1661126400000|2022-08-22 00:00:00|7539.1|7532.1|7532.1|7525.1|7539.1|7532.1|7526.9|7519.9|0
1661126700000|2022-08-22 00:05:00|7532.6|7525.6|7533.6|7526.6|7534.6|7527.6|7532.6|7525.6|0
1661127000000|2022-08-22 00:10:00|7533.9|7526.9|7531.9|7524.9|7534.1|7527.1|7531.4|7524.4|0
1661127300000|2022-08-22 00:15:00|7532.1|7525.1|7537.1|7530.1|7540.4|7533.4|7532.1|7525.1|0
1661127600000|2022-08-22 00:20:00|7537.4|7530.4|7535.6|7528.6|7537.9|7530.9|7535.6|7528.6|0
1661127900000|2022-08-22 00:25:00|7535.9|7528.9|7533.9|7526.9|7535.9|7528.9|7531.6|7524.6|0
1661128200000|2022-08-22 00:30:00|7533.6|7526.6|7533.9|7526.9|7533.9|7526.9|7531.1|7524.1|0
1661128500000|2022-08-22 00:35:00|7534.6|7527.6|7537.1|7530.1|7539.1|7532.1|7534.6|7527.6|0
1661128800000|2022-08-22 00:40:00|7537.9|7530.9|7537.9|7530.9|7538.1|7531.1|7535.4|7528.4|0
1661129100000|2022-08-22 00:45:00|7536.9|7529.9|7536.9|7529.9|7537.6|7530.6|7535.4|7528.4|0
1661129400000|2022-08-22 00:50:00|7536.6|7529.6|7536.4|7529.4|7537.4|7530.4|7536.1|7529.1|0
1661129700000|2022-08-22 00:55:00|7536.1|7529.1|7533.6|7526.6|7536.1|7529.1|7532.9|7525.9|0
1661130000000|2022-08-22 01:00:00|7533.4|7526.4|7533.1|7526.1|7535.4|7528.4|7533.1|7526.1|0
1661130300000|2022-08-22 01:05:00|7532.9|7525.9|7534.4|7527.4|7534.9|7527.9|7531.1|7524.1|0
1661130600000|2022-08-22 01:10:00|7533.9|7526.9|7537.1|7530.1|7537.1|7530.1|7533.6|7526.6|0
1661130900000|2022-08-22 01:15:00|7536.9|7529.9|7537.1|7530.1|7538.1|7531.1|7534.9|7527.9|0
1661131200000|2022-08-22 01:20:00|7537.4|7530.4|7537.9|7530.9|7541.4|7534.4|7537.4|7530.4|0
1661131500000|2022-08-22 01:25:00|7538.1|7531.1|7542.6|7535.6|7543.9|7536.9|7537.9|7530.9|0
1661131800000|2022-08-22 01:30:00|7542.4|7535.4|7543.6|7536.6|7544.9|7537.9|7541.4|7534.4|0
1661132100000|2022-08-22 01:35:00|7543.1|7536.1|7545.4|7538.4|7546.9|7539.9|7542.9|7535.9|0
1661132400000|2022-08-22 01:40:00|7545.6|7538.6|7542.6|7535.6|7545.9|7538.9|7542.6|7535.6|0
1661132700000|2022-08-22 01:45:00|7543.1|7536.1|7539.6|7532.6|7543.4|7536.4|7539.6|7532.6|0
1661133000000|2022-08-22 01:50:00|7539.9|7532.9|7540.6|7533.6|7541.6|7534.6|7539.9|7532.9|0
1661133300000|2022-08-22 01:55:00|7541.1|7534.1|7540.6|7533.6|7541.6|7534.6|7540.4|7533.4|0
1661133600000|2022-08-22 02:00:00|7540.9|7533.9|7541.6|7534.6|7541.6|7534.6|7539.1|7532.1|0
1661133900000|2022-08-22 02:05:00|7542.1|7535.1|7544.9|7537.9|7545.1|7538.1|7541.6|7534.6|0
1661134200000|2022-08-22 02:10:00|7545.1|7538.1|7542.6|7535.6|7545.6|7538.6|7542.6|7535.6|0
1661134500000|2022-08-22 02:15:00|7542.9|7535.9|7545.1|7538.1|7545.9|7538.9|7542.9|7535.9|0
1661134800000|2022-08-22 02:20:00|7545.4|7538.4|7546.6|7539.6|7547.1|7540.1|7545.4|7538.4|0
1661135100000|2022-08-22 02:25:00|7546.1|7539.1|7545.4|7538.4|7548.4|7541.4|7544.9|7537.9|0
1661135400000|2022-08-22 02:30:00|7545.1|7538.1|7548.1|7541.1|7548.6|7541.6|7545.1|7538.1|0
1661135700000|2022-08-22 02:35:00|7547.9|7540.9|7548.4|7541.4|7548.9|7541.9|7547.1|7540.1|0
1661136000000|2022-08-22 02:40:00|7547.9|7540.9|7546.9|7539.9|7547.9|7540.9|7546.4|7539.4|0
1661136300000|2022-08-22 02:45:00|7547.4|7540.4|7549.6|7542.6|7550.1|7543.1|7547.4|7540.4|0
1661136600000|2022-08-22 02:50:00|7549.9|7542.9|7552.4|7545.4|7552.4|7545.4|7549.6|7542.6|0
1661136900000|2022-08-22 02:55:00|7552.1|7545.1|7553.9|7546.9|7554.1|7547.1|7551.6|7544.6|0
1661137200000|2022-08-22 03:00:00|7553.1|7546.1|7550.1|7543.1|7553.1|7546.1|7549.9|7542.9|0
1661137500000|2022-08-22 03:05:00|7550.4|7543.4|7549.4|7542.4|7550.4|7543.4|7549.1|7542.1|0
1661137800000|2022-08-22 03:10:00|7549.6|7542.6|7546.9|7539.9|7549.6|7542.6|7546.6|7539.6|0
1661138100000|2022-08-22 03:15:00|7546.6|7539.6|7546.6|7539.6|7547.1|7540.1|7545.9|7538.9|0
1661138400000|2022-08-22 03:20:00|7546.9|7539.9|7545.9|7538.9|7546.9|7539.9|7545.4|7538.4|0
1661138700000|2022-08-22 03:25:00|7545.4|7538.4|7546.1|7539.1|7546.4|7539.4|7545.1|7538.1|0
1661139000000|2022-08-22 03:30:00|7545.9|7538.9|7543.4|7536.4|7546.4|7539.4|7543.4|7536.4|0
1661139300000|2022-08-22 03:35:00|7543.6|7536.6|7544.4|7537.4|7545.9|7538.9|7543.6|7536.6|0
1661139600000|2022-08-22 03:40:00|7544.1|7537.1|7544.1|7537.1|7546.1|7539.1|7544.1|7537.1|0
1661139900000|2022-08-22 03:45:00|7543.9|7536.9|7542.9|7535.9|7544.1|7537.1|7542.9|7535.9|0
1661140200000|2022-08-22 03:50:00|7542.6|7535.6|7542.6|7535.6|7543.4|7536.4|7542.1|7535.1|0
1661140500000|2022-08-22 03:55:00|7542.9|7535.9|7542.4|7535.4|7543.6|7536.6|7541.6|7534.6|0
1661140800000|2022-08-22 04:00:00|7541.9|7534.9|7543.4|7536.4|7544.1|7537.1|7541.9|7534.9|0
1661141100000|2022-08-22 04:05:00|7543.6|7536.6|7541.9|7534.9|7544.1|7537.1|7541.9|7534.9|0
1661141400000|2022-08-22 04:10:00|7541.4|7534.4|7541.4|7534.4|7542.4|7535.4|7541.1|7534.1|0
1661141700000|2022-08-22 04:15:00|7540.6|7533.6|7541.1|7534.1|7542.1|7535.1|7539.9|7532.9|0
1661142000000|2022-08-22 04:20:00|7541.9|7534.9|7541.9|7534.9|7542.1|7535.1|7540.6|7533.6|0
1661142300000|2022-08-22 04:25:00|7541.6|7534.6|7540.1|7533.1|7541.6|7534.6|7540.1|7533.1|0
1661142600000|2022-08-22 04:30:00|7539.9|7532.9|7539.1|7532.1|7540.1|7533.1|7538.6|7531.6|0
1661142900000|2022-08-22 04:35:00|7539.4|7532.4|7539.9|7532.9|7539.9|7532.9|7539.1|7532.1|0
1661143200000|2022-08-22 04:40:00|7539.6|7532.6|7538.1|7531.1|7539.6|7532.6|7537.9|7530.9|0
1661143500000|2022-08-22 04:45:00|7537.9|7530.9|7536.6|7529.6|7538.9|7531.9|7535.9|7528.9|0
1661143800000|2022-08-22 04:50:00|7537.1|7530.1|7536.6|7529.6|7537.1|7530.1|7536.6|7529.6|0
1661144100000|2022-08-22 04:55:00|7536.9|7529.9|7538.1|7531.1|7538.9|7531.9|7536.9|7529.9|0
1661144400000|2022-08-22 05:00:00|7537.4|7530.4|7537.4|7530.4|7539.4|7532.4|7537.4|7530.4|0
1661144700000|2022-08-22 05:05:00|7537.9|7530.9|7536.6|7529.6|7538.1|7531.1|7535.9|7528.9|0
1661145000000|2022-08-22 05:10:00|7537.4|7530.4|7535.4|7528.4|7537.9|7530.9|7533.9|7526.9|0
1661145300000|2022-08-22 05:15:00|7534.9|7527.9|7538.1|7531.1|7538.4|7531.4|7534.4|7527.4|0
1661145600000|2022-08-22 05:20:00|7538.4|7531.4|7536.6|7529.6|7540.1|7533.1|7536.6|7529.6|0
1661145900000|2022-08-22 05:25:00|7536.4|7529.4|7538.9|7531.9|7538.9|7531.9|7536.4|7529.4|0
1661146200000|2022-08-22 05:30:00|7539.1|7532.1|7537.6|7530.6|7539.6|7532.6|7537.6|7530.6|0
1661146500000|2022-08-22 05:35:00|7537.9|7530.9|7535.4|7528.4|7537.9|7530.9|7535.4|7528.4|0
1661146800000|2022-08-22 05:40:00|7535.6|7528.6|7534.4|7527.4|7536.4|7529.4|7534.4|7527.4|0
1661147100000|2022-08-22 05:45:00|7533.9|7526.9|7532.1|7525.1|7534.9|7527.9|7531.4|7524.4|0
1661147400000|2022-08-22 05:50:00|7531.9|7524.9|7532.1|7525.1|7532.4|7525.4|7531.4|7524.4|0
1661147700000|2022-08-22 05:55:00|7531.6|7524.6|7532.1|7525.1|7533.4|7526.4|7531.1|7524.1|0
1661148000000|2022-08-22 06:00:00|7533.1|7526.1|7527.1|7520.1|7534.4|7527.4|7525.6|7518.6|0
1661148300000|2022-08-22 06:05:00|7527.9|7520.9|7522.6|7515.6|7528.4|7521.4|7521.4|7514.4|0
1661148600000|2022-08-22 06:10:00|7522.4|7515.4|7523.9|7516.9|7526.4|7519.4|7522.4|7515.4|0
1661148900000|2022-08-22 06:15:00|7523.4|7516.4|7528.6|7521.6|7529.9|7522.9|7520.6|7513.6|0
1661149200000|2022-08-22 06:20:00|7529.4|7522.4|7528.6|7521.6|7531.1|7524.1|7527.4|7520.4|0
1661149500000|2022-08-22 06:25:00|7528.9|7521.9|7524.6|7517.6|7529.4|7522.4|7524.4|7517.4|0
1661149800000|2022-08-22 06:30:00|7524.4|7517.4|7515.1|7508.1|7524.6|7517.6|7515.1|7508.1|0
1661150100000|2022-08-22 06:35:00|7515.4|7508.4|7513.6|7506.6|7517.4|7510.4|7512.9|7505.9|0
1661150400000|2022-08-22 06:40:00|7513.9|7506.9|7515.9|7508.9|7517.9|7510.9|7513.9|7506.9|0
1661150700000|2022-08-22 06:45:00|7516.1|7509.1|7516.6|7509.6|7518.9|7511.9|7513.1|7506.1|0
1661151000000|2022-08-22 06:50:00|7516.9|7509.9|7520.4|7513.4|7520.9|7513.9|7515.9|7508.9|0
1661151300000|2022-08-22 06:55:00|7520.6|7513.6|7524.1|7517.1|7525.4|7518.4|7520.1|7513.1|0
1661151600000|2022-08-22 07:00:00|7525.1|7518.1|7532.9|7525.9|7533.4|7526.4|7512.1|7505.1|0
1661151900000|2022-08-22 07:05:00|7533.4|7526.4|7532.1|7525.1|7544.1|7537.1|7530.9|7523.9|0
1661152200000|2022-08-22 07:10:00|7532.4|7525.4|7536.1|7529.1|7541.6|7534.6|7532.4|7525.4|0
1661152500000|2022-08-22 07:15:00|7535.9|7528.9|7534.6|7527.6|7541.4|7534.4|7534.1|7527.1|0
1661152800000|2022-08-22 07:20:00|7534.9|7527.9|7536.4|7529.4|7538.4|7531.4|7532.1|7525.1|0
1661153100000|2022-08-22 07:25:00|7536.6|7529.6|7521.9|7514.9|7538.1|7531.1|7521.9|7514.9|0
1661153400000|2022-08-22 07:30:00|7522.4|7515.4|7515.4|7508.4|7522.9|7515.9|7512.6|7505.6|0
1661153700000|2022-08-22 07:35:00|7515.6|7508.6|7520.4|7513.4|7525.1|7518.1|7515.1|7508.1|0
1661154000000|2022-08-22 07:40:00|7521.1|7514.1|7516.6|7509.6|7523.1|7516.1|7515.1|7508.1|0
1661154300000|2022-08-22 07:45:00|7516.1|7509.1|7514.3|7507.3|7519.8|7512.8|7513.8|7506.8|0
1661154600000|2022-08-22 07:50:00|7514.1|7507.1|7512.6|7505.6|7515.6|7508.6|7510.1|7503.1|0
1661154900000|2022-08-22 07:55:00|7512.3|7505.3|7508.1|7501.1|7514.6|7507.6|7506.1|7499.1|0
1661155200000|2022-08-22 08:00:00|7508.3|7501.3|7500.6|7493.6|7509.6|7502.6|7498.6|7491.6|0
1661155500000|2022-08-22 08:05:00|7500.1|7493.1|7501.1|7494.1|7504.3|7497.3|7498.1|7491.1|0
1661155800000|2022-08-22 08:10:00|7500.6|7493.6|7498.6|7491.6|7501.3|7494.3|7495.6|7488.6|0
1661156100000|2022-08-22 08:15:00|7498.1|7491.1|7505.8|7498.8|7508.8|7501.8|7497.6|7490.6|0
1661156400000|2022-08-22 08:20:00|7506.1|7499.1|7502.3|7495.3|7509.3|7502.3|7501.3|7494.3|0
1661156700000|2022-08-22 08:25:00|7502.6|7495.6|7501.8|7494.8|7505.1|7498.1|7498.6|7491.6|0
1661157000000|2022-08-22 08:30:00|7501.6|7494.6|7494.3|7487.3|7505.6|7498.6|7493.8|7486.8|0
1661157300000|2022-08-22 08:35:00|7493.6|7486.6|7504.1|7497.1|7504.3|7497.3|7493.3|7486.3|0
1661157600000|2022-08-22 08:40:00|7503.8|7496.8|7504.3|7497.3|7505.1|7498.1|7500.3|7493.3|0
1661157900000|2022-08-22 08:45:00|7504.1|7497.1|7509.8|7502.8|7511.1|7504.1|7502.1|7495.1|0
1661158200000|2022-08-22 08:50:00|7509.6|7502.6|7509.3|7502.3|7514.1|7507.1|7508.8|7501.8|0
1661158500000|2022-08-22 08:55:00|7509.6|7502.6|7514.1|7507.1|7515.1|7508.1|7507.3|7500.3|0
1661158800000|2022-08-22 09:00:00|7513.3|7506.3|7507.1|7500.1|7513.6|7506.6|7506.6|7499.6|0
1661159100000|2022-08-22 09:05:00|7506.8|7499.8|7509.6|7502.6|7510.6|7503.6|7505.6|7498.6|0
1661159400000|2022-08-22 09:10:00|7509.8|7502.8|7512.8|7505.8|7514.6|7507.6|7509.6|7502.6|0
1661159700000|2022-08-22 09:15:00|7513.1|7506.1|7519.1|7512.1|7519.1|7512.1|7511.3|7504.3|0
1661160000000|2022-08-22 09:20:00|7518.8|7511.8|7515.3|7508.3|7519.1|7512.1|7513.1|7506.1|0
1661160300000|2022-08-22 09:25:00|7515.6|7508.6|7514.3|7507.3|7516.1|7509.1|7512.6|7505.6|0
1661160600000|2022-08-22 09:30:00|7514.6|7507.6|7506.6|7499.6|7514.6|7507.6|7505.6|7498.6|0
1661160900000|2022-08-22 09:35:00|7506.3|7499.3|7508.3|7501.3|7509.3|7502.3|7505.8|7498.8|0
1661161200000|2022-08-22 09:40:00|7508.1|7501.1|7508.3|7501.3|7511.3|7504.3|7506.8|7499.8|0
1661161500000|2022-08-22 09:45:00|7508.1|7501.1|7517.1|7510.1|7517.6|7510.6|7508.1|7501.1|0
1661161800000|2022-08-22 09:50:00|7517.3|7510.3|7520.3|7513.3|7521.1|7514.1|7517.3|7510.3|0
1661162100000|2022-08-22 09:55:00|7520.6|7513.6|7518.6|7511.6|7522.8|7515.8|7518.6|7511.6|0
1661162400000|2022-08-22 10:00:00|7519.1|7512.1|7521.1|7514.1|7524.6|7517.6|7518.1|7511.1|0
1661162700000|2022-08-22 10:05:00|7520.6|7513.6|7525.1|7518.1|7526.6|7519.6|7520.6|7513.6|0
1661163000000|2022-08-22 10:10:00|7525.6|7518.6|7530.6|7523.6|7533.8|7526.8|7525.1|7518.1|0
1661163300000|2022-08-22 10:15:00|7530.8|7523.8|7535.3|7528.3|7535.3|7528.3|7530.1|7523.1|0
1661163600000|2022-08-22 10:20:00|7534.8|7527.8|7534.8|7527.8|7536.3|7529.3|7532.6|7525.6|0
1661163900000|2022-08-22 10:25:00|7535.1|7528.1|7532.1|7525.1|7535.1|7528.1|7530.3|7523.3|0
1661164200000|2022-08-22 10:30:00|7531.8|7524.8|7529.6|7522.6|7533.3|7526.3|7529.1|7522.1|0
1661164500000|2022-08-22 10:35:00|7529.1|7522.1|7535.3|7528.3|7535.8|7528.8|7529.1|7522.1|0
1661164800000|2022-08-22 10:40:00|7535.1|7528.1|7531.1|7524.1|7536.3|7529.3|7530.3|7523.3|0
1661165100000|2022-08-22 10:45:00|7531.6|7524.6|7537.6|7530.6|7538.1|7531.1|7530.3|7523.3|0
1661165400000|2022-08-22 10:50:00|7537.8|7530.8|7538.6|7531.6|7541.6|7534.6|7537.6|7530.6|0
1661165700000|2022-08-22 10:55:00|7538.8|7531.8|7534.1|7527.1|7540.3|7533.3|7532.6|7525.6|0
1661166000000|2022-08-22 11:00:00|7533.8|7526.8|7539.8|7532.8|7539.8|7532.8|7533.8|7526.8|0
1661166300000|2022-08-22 11:05:00|7540.1|7533.1|7541.6|7534.6|7543.1|7536.1|7539.6|7532.6|0
1661166600000|2022-08-22 11:10:00|7541.3|7534.3|7542.1|7535.1|7544.6|7537.6|7540.3|7533.3|0
1661166900000|2022-08-22 11:15:00|7541.8|7534.8|7542.1|7535.1|7544.1|7537.1|7541.1|7534.1|0
1661167200000|2022-08-22 11:20:00|7542.3|7535.3|7545.6|7538.6|7548.3|7541.3|7542.1|7535.1|0
1661167500000|2022-08-22 11:25:00|7545.3|7538.3|7544.6|7537.6|7545.3|7538.3|7542.3|7535.3|0
1661167800000|2022-08-22 11:30:00|7544.8|7537.8|7540.8|7533.8|7544.8|7537.8|7539.3|7532.3|0
1661168100000|2022-08-22 11:35:00|7540.6|7533.6|7537.8|7530.8|7540.6|7533.6|7534.6|7527.6|0
1661168400000|2022-08-22 11:40:00|7537.2|7530.2|7535.5|7528.5|7537.5|7530.5|7534|7527|0
1661168700000|2022-08-22 11:45:00|7536|7529|7533.7|7526.7|7537|7530|7533.5|7526.5|0
1661169000000|2022-08-22 11:50:00|7534|7527|7535|7528|7538|7531|7532.5|7525.5|0
1661169300000|2022-08-22 11:55:00|7535.2|7528.2|7536.7|7529.7|7536.7|7529.7|7533|7526|0
1661169600000|2022-08-22 12:00:00|7536.5|7529.5|7534.5|7527.5|7539|7532|7534|7527|0
1661169900000|2022-08-22 12:05:00|7534.7|7527.7|7535.5|7528.5|7538|7531|7534|7527|0
1661170200000|2022-08-22 12:10:00|7535.7|7528.7|7530.2|7523.2|7536|7529|7529.5|7522.5|0
1661170500000|2022-08-22 12:15:00|7530|7523|7532.2|7525.2|7534|7527|7530|7523|0
1661170800000|2022-08-22 12:20:00|7531.5|7524.5|7531.7|7524.7|7534|7527|7530.5|7523.5|0
1661171100000|2022-08-22 12:25:00|7531.5|7524.5|7526|7519|7531.5|7524.5|7526|7519|0
1661171400000|2022-08-22 12:30:00|7525.5|7518.5|7523.5|7516.5|7528|7521|7523.5|7516.5|0
1661171700000|2022-08-22 12:35:00|7523|7516|7519.5|7512.5|7523|7516|7516.7|7509.7|0
1661172000000|2022-08-22 12:40:00|7519.2|7512.2|7519|7512|7523|7516|7518.2|7511.2|0
1661172300000|2022-08-22 12:45:00|7519.5|7512.5|7518.7|7511.7|7520.5|7513.5|7515.5|7508.5|0
1661172600000|2022-08-22 12:50:00|7518.5|7511.5|7520|7513|7521|7514|7516.5|7509.5|0
1661172900000|2022-08-22 12:55:00|7519.7|7512.7|7520|7513|7521.7|7514.7|7517.2|7510.2|0
1661173200000|2022-08-22 13:00:00|7520.2|7513.2|7521|7514|7521.5|7514.5|7515.5|7508.5|0
1661173500000|2022-08-22 13:05:00|7520.5|7513.5|7520.5|7513.5|7521|7514|7517.5|7510.5|0
1661173800000|2022-08-22 13:10:00|7520.7|7513.7|7515|7508|7522.5|7515.5|7514|7507|0
1661174100000|2022-08-22 13:15:00|7514.7|7507.7|7505|7498|7515|7508|7504.5|7497.5|0
1661174400000|2022-08-22 13:20:00|7504.7|7497.7|7505.7|7498.7|7506|7499|7499.7|7492.7|0
1661174700000|2022-08-22 13:25:00|7506|7499|7512.5|7505.5|7513.5|7506.5|7504.7|7497.7|0
1661175000000|2022-08-22 13:30:00|7512.2|7505.2|7514|7507|7518.5|7511.5|7510|7503|0
1661175300000|2022-08-22 13:35:00|7514.5|7507.5|7524.5|7517.5|7526|7519|7510|7503|0
1661175600000|2022-08-22 13:40:00|7525.5|7518.5|7530.5|7523.5|7533.2|7526.2|7522.5|7515.5|0
1661175900000|2022-08-22 13:45:00|7530|7523|7521.5|7514.5|7531.5|7524.5|7520.5|7513.5|0
1661176200000|2022-08-22 13:50:00|7521|7514|7524|7517|7524|7517|7518.5|7511.5|0
1661176500000|2022-08-22 13:55:00|7523.5|7516.5|7533.5|7526.5|7536.5|7529.5|7522.5|7515.5|0
1661176800000|2022-08-22 14:00:00|7532.5|7525.5|7538|7531|7539.5|7532.5|7530.7|7523.7|0
1661177100000|2022-08-22 14:05:00|7538.2|7531.2|7540|7533|7541.5|7534.5|7536.5|7529.5|0
1661177400000|2022-08-22 14:10:00|7539.4|7532.4|7536.9|7529.9|7542.6|7535.6|7535.9|7528.9|0
1661177700000|2022-08-22 14:15:00|7537.1|7530.1|7530.9|7523.9|7538.1|7531.1|7530.9|7523.9|0
1661178000000|2022-08-22 14:20:00|7531.1|7524.1|7523.4|7516.4|7531.4|7524.4|7523.1|7516.1|0
1661178300000|2022-08-22 14:25:00|7523.1|7516.1|7522.1|7515.1|7525.9|7518.9|7520.1|7513.1|0
1661178600000|2022-08-22 14:30:00|7521.6|7514.6|7522.9|7515.9|7525.6|7518.6|7520.1|7513.1|0
1661178900000|2022-08-22 14:35:00|7523.1|7516.1|7530.1|7523.1|7531.9|7524.9|7522.9|7515.9|0
1661179200000|2022-08-22 14:40:00|7530.4|7523.4|7532.6|7525.6|7535.4|7528.4|7528.6|7521.6|0
1661179500000|2022-08-22 14:45:00|7532.9|7525.9|7531.6|7524.6|7533.1|7526.1|7529.1|7522.1|0
1661179800000|2022-08-22 14:50:00|7531.4|7524.4|7527.4|7520.4|7531.4|7524.4|7525.9|7518.9|0
1661180100000|2022-08-22 14:55:00|7527.1|7520.1|7523.9|7516.9|7528.1|7521.1|7522.6|7515.6|0
1661180400000|2022-08-22 15:00:00|7523.6|7516.6|7530.9|7523.9|7531.4|7524.4|7522.6|7515.6|0
1661180700000|2022-08-22 15:05:00|7531.4|7524.4|7532.9|7525.9|7534.4|7527.4|7530.9|7523.9|0
1661181000000|2022-08-22 15:10:00|7532.4|7525.4|7537.4|7530.4|7537.4|7530.4|7531.9|7524.9|0
1661181300000|2022-08-22 15:15:00|7537.1|7530.1|7535.9|7528.9|7538.4|7531.4|7533.9|7526.9|0
1661181600000|2022-08-22 15:20:00|7536.4|7529.4|7536.9|7529.9|7537.1|7530.1|7532.4|7525.4|0
1661181900000|2022-08-22 15:25:00|7536.4|7529.4|7530.9|7523.9|7538.4|7531.4|7530.9|7523.9|0
1661182200000|2022-08-22 15:30:00|7532.4|7525.4|7535.9|7528.9|7536.4|7529.4|7525.9|7518.9|0
1661182500000|2022-08-22 15:35:00|7535.4|7528.4|7537.1|7530.1|7540.1|7533.1|7535.4|7528.4|0
1661182800000|2022-08-22 15:40:00|7537.4|7530.4|7538.9|7531.9|7542.4|7535.4|7537.4|7530.4|0
1661183100000|2022-08-22 15:45:00|7539.1|7532.1|7536.1|7529.1|7540.6|7533.6|7535.1|7528.1|0
1661183400000|2022-08-22 15:50:00|7536.9|7529.9|7539.4|7532.4|7540.4|7533.4|7536.4|7529.4|0
1661183700000|2022-08-22 15:55:00|7539.9|7532.9|7537.9|7530.9|7539.9|7532.9|7535.9|7528.9|0
1661184000000|2022-08-22 16:00:00|7538.4|7531.4|7538.9|7531.9|7541.1|7534.1|7537.4|7530.4|0
1661184300000|2022-08-22 16:05:00|7538.4|7531.4|7535.6|7528.6|7539.6|7532.6|7535.4|7528.4|0
1661184600000|2022-08-22 16:10:00|7535.4|7528.4|7534.6|7527.6|7537.4|7530.4|7534.4|7527.4|0
1661184900000|2022-08-22 16:15:00|7534.4|7527.4|7536.4|7529.4|7537.6|7530.6|7533.9|7526.9|0
1661185200000|2022-08-22 16:20:00|7536.1|7529.1|7537.9|7530.9|7538.6|7531.6|7534.9|7527.9|0
1661185500000|2022-08-22 16:25:00|7537.4|7530.4|7536.4|7529.4|7539.6|7532.6|7533.9|7526.9|0
1661185800000|2022-08-22 16:30:00|7536.6|7529.6|7535.9|7528.9|7538.1|7531.1|7535.1|7528.1|0
1661186100000|2022-08-22 16:35:00|7536.1|7529.1|7536.6|7529.6|7536.9|7529.9|7535.4|7528.4|0
1661186400000|2022-08-22 16:40:00|7536.4|7529.4|7531.9|7524.9|7536.6|7529.6|7531.9|7524.9|0
1661186700000|2022-08-22 16:45:00|7532.1|7525.1|7535.1|7528.1|7536.4|7529.4|7531.4|7524.4|0
1661187000000|2022-08-22 16:50:00|7535.4|7528.4|7535.9|7528.9|7535.9|7528.9|7534.4|7527.4|0
1661187300000|2022-08-22 16:55:00|7535.6|7528.6|7536.6|7529.6|7537.1|7530.1|7534.4|7527.4|0
1661187600000|2022-08-22 17:00:00|7536.9|7529.9|7535.6|7528.6|7537.9|7530.9|7534.4|7527.4|0
1661187900000|2022-08-22 17:05:00|7535.4|7528.4|7535.4|7528.4|7536.4|7529.4|7533.6|7526.6|0
1661188200000|2022-08-22 17:10:00|7535.1|7528.1|7533.4|7526.4|7535.9|7528.9|7531.9|7524.9|0
1661188500000|2022-08-22 17:15:00|7533.6|7526.6|7531.4|7524.4|7533.9|7526.9|7530.6|7523.6|0
1661188800000|2022-08-22 17:20:00|7531.1|7524.1|7531.9|7524.9|7533.4|7526.4|7531.1|7524.1|0
1661189100000|2022-08-22 17:25:00|7531.4|7524.4|7528.1|7521.1|7531.6|7524.6|7528.1|7521.1|0
1661189400000|2022-08-22 17:30:00|7527.9|7520.9|7523.9|7516.9|7528.4|7521.4|7523.9|7516.9|0
1661189700000|2022-08-22 17:35:00|7523.6|7516.6|7524.1|7517.1|7525.9|7518.9|7522.4|7515.4|0
1661190000000|2022-08-22 17:40:00|7524.4|7517.4|7523.9|7516.9|7526.4|7519.4|7523.9|7516.9|0
1661190300000|2022-08-22 17:45:00|7523.6|7516.6|7523.1|7516.1|7524.9|7517.9|7522.9|7515.9|0
1661190600000|2022-08-22 17:50:00|7522.9|7515.9|7523.6|7516.6|7524.9|7517.9|7522.4|7515.4|0
1661190900000|2022-08-22 17:55:00|7523.4|7516.4|7522.9|7515.9|7523.6|7516.6|7522.4|7515.4|0
1661191200000|2022-08-22 18:00:00|7522.6|7515.6|7522.6|7515.6|7524.1|7517.1|7521.9|7514.9|0
1661191500000|2022-08-22 18:05:00|7522.4|7515.4|7519.6|7512.6|7523.9|7516.9|7519.6|7512.6|0
1661191800000|2022-08-22 18:10:00|7519.4|7512.4|7521.1|7514.1|7521.9|7514.9|7518.6|7511.6|0
1661192100000|2022-08-22 18:15:00|7520.9|7513.9|7522.4|7515.4|7522.9|7515.9|7519.6|7512.6|0
1661192400000|2022-08-22 18:20:00|7522.1|7515.1|7522.9|7515.9|7523.4|7516.4|7522.1|7515.1|0
1661192700000|2022-08-22 18:25:00|7522.6|7515.6|7522.9|7515.9|7524.4|7517.4|7522.4|7515.4|0
1661193000000|2022-08-22 18:30:00|7522.6|7515.6|7520.9|7513.9|7524.1|7517.1|7520.4|7513.4|0
1661193300000|2022-08-22 18:35:00|7520.6|7513.6|7519.1|7512.1|7520.9|7513.9|7518.9|7511.9|0
1661193600000|2022-08-22 18:40:00|7518.9|7511.9|7518.1|7511.1|7519.6|7512.6|7517.9|7510.9|0
1661193900000|2022-08-22 18:45:00|7518.4|7511.4|7520.6|7513.6|7521.4|7514.4|7517.9|7510.9|0
1661194200000|2022-08-22 18:50:00|7520.9|7513.9|7520.4|7513.4|7522.1|7515.1|7519.1|7512.1|0
1661194500000|2022-08-22 18:55:00|7520.6|7513.6|7522.1|7515.1|7522.1|7515.1|7518.1|7511.1|0
1661194800000|2022-08-22 19:00:00|7522.4|7515.4|7522.9|7515.9|7525.4|7518.4|7521.4|7514.4|0
1661195100000|2022-08-22 19:05:00|7523.1|7516.1|7523.9|7516.9|7524.4|7517.4|7522.4|7515.4|0
1661195400000|2022-08-22 19:10:00|7524.1|7517.1|7524.9|7517.9|7525.9|7518.9|7524.1|7517.1|0
1661195700000|2022-08-22 19:15:00|7525.4|7518.4|7520.1|7513.1|7526.4|7519.4|7519.9|7512.9|0
1661196000000|2022-08-22 19:20:00|7520.4|7513.4|7521.4|7514.4|7521.4|7514.4|7518.6|7511.6|0
1661196300000|2022-08-22 19:25:00|7521.1|7514.1|7519.4|7512.4|7523.9|7516.9|7518.4|7511.4|0
1661196600000|2022-08-22 19:30:00|7519.1|7512.1|7516.6|7509.6|7521.4|7514.4|7515.9|7508.9|0
1661196900000|2022-08-22 19:35:00|7516.4|7509.4|7520.1|7513.1|7520.6|7513.6|7516.4|7509.4|0
1661197200000|2022-08-22 19:40:00|7519.9|7512.9|7514.1|7507.1|7520.1|7513.1|7513.9|7506.9|0
1661197500000|2022-08-22 19:45:00|7513.9|7506.9|7517.4|7510.4|7517.4|7510.4|7513.4|7506.4|0
1661197800000|2022-08-22 19:50:00|7516.6|7509.6|7521.6|7514.6|7525.4|7518.4|7516.6|7509.6|0
1661198100000|2022-08-22 19:55:00|7521.4|7514.4|7527.6|7520.6|7527.6|7520.6|7521.4|7514.4|0
1661198400000|2022-08-22 20:00:00|7526.9|7519.9|7525|7518|7529.1|7522.1|7523.3|7516.3|0
1661198700000|2022-08-22 20:05:00|7524.6|7517.6|7524.9|7517.9|7526|7519|7523.6|7516.6|0
1661199000000|2022-08-22 20:10:00|7524.6|7517.6|7526.2|7519.2|7527.2|7520.2|7524.3|7517.3|0
1661199300000|2022-08-22 20:15:00|7525.8|7518.8|7524.1|7517.1|7526.1|7519.1|7520.7|7513.7|0
1661199600000|2022-08-22 20:20:00|7523.8|7516.8|7526.2|7519.2|7526.2|7519.2|7523.8|7516.8|0
1661199900000|2022-08-22 20:25:00|7525.9|7518.9|7527.6|7520.6|7527.9|7520.9|7525.5|7518.5|0
1661200200000|2022-08-22 20:30:00|7527.9|7520.9|7527.6|7520.6|7529.5|7522.5|7527.5|7520.5|0
1661200500000|2022-08-22 20:35:00|7527.9|7520.9|7527.2|7520.2|7528.2|7521.2|7526.9|7519.9|0
1661200800000|2022-08-22 20:40:00|7527.4|7520.4|7527.2|7520.2|7527.9|7520.9|7526.9|7519.9|0
1661201100000|2022-08-22 20:45:00|7527.6|7520.6|7528.2|7521.2|7528.2|7521.2|7526.9|7519.9|0
1661201400000|2022-08-22 20:50:00|7527.9|7520.9|7529.3|7522.3|7529.7|7522.7|7527.4|7520.4|0
1661201700000|2022-08-22 20:55:00|7529.2|7522.2|7528.5|7521.5|7529.8|7522.8|7528.2|7521.2|0
1661202000000|2022-08-22 21:00:00|7528.4|7521.4|7528.6|7521.6|7528.7|7521.7|7527.9|7520.9|0
1661202300000|2022-08-22 21:05:00|7528.2|7521.2|7527.2|7520.2|7528.4|7521.4|7527.2|7520.2|0
1661202600000|2022-08-22 21:10:00|7527.3|7520.3|7528.1|7521.1|7528.2|7521.2|7527|7520|0
1661202900000|2022-08-22 21:15:00|7528.2|7521.2|7528.3|7521.3|7528.3|7521.3|7528|7521|0
1661203200000|2022-08-22 21:20:00|7528.1|7521.1|7527.5|7520.5|7528.3|7521.3|7527.3|7520.3|0
1661203500000|2022-08-22 21:25:00|7527.4|7520.4|7526.4|7519.4|7527.4|7520.4|7526.4|7519.4|0
1661203800000|2022-08-22 21:30:00|7526.5|7519.5|7526.4|7519.4|7526.5|7519.5|7526.4|7519.4|0
1661204100000|2022-08-22 21:35:00|7526.8|7519.8|7527.4|7520.4|7527.4|7520.4|7526.8|7519.8|0
1661204400000|2022-08-22 21:40:00|7527.3|7520.3|7526.5|7519.5|7527.3|7520.3|7526.5|7519.5|0
1661204700000|2022-08-22 21:45:00|7526.3|7519.3|7526.2|7519.2|7526.3|7519.3|7526.2|7519.2|0
1661205000000|2022-08-22 21:50:00|7526.1|7519.1|7526.3|7519.3|7526.4|7519.4|7526|7519|0
1661205300000|2022-08-22 21:55:00|7525.9|7518.9|7526.4|7519.4|7526.7|7519.7|7525.9|7518.9|0
1661205600000|2022-08-22 22:00:00|7527.4|7520.4|7523.7|7516.7|7527.4|7520.4|7522.5|7515.5|0
1661205900000|2022-08-22 22:05:00|7523.4|7516.4|7526.7|7519.7|7526.7|7519.7|7523.4|7516.4|0
1661206200000|2022-08-22 22:10:00|7526|7519|7526.2|7519.2|7526.7|7519.7|7525.7|7518.7|0
1661206500000|2022-08-22 22:15:00|7526.4|7519.4|7524.6|7517.6|7526.4|7519.4|7524.2|7517.2|0
1661206800000|2022-08-22 22:20:00|7524.9|7517.9|7525.6|7518.6|7525.7|7518.7|7524.1|7517.1|0
1661207100000|2022-08-22 22:25:00|7525.9|7518.9|7525.9|7518.9|7526.9|7519.9|7525.9|7518.9|0
1661207400000|2022-08-22 22:30:00|7526|7519|7527.9|7520.9|7527.9|7520.9|7525.6|7518.6|0
1661207700000|2022-08-22 22:35:00|7527.7|7520.7|7527.7|7520.7|7529.3|7522.3|7527.5|7520.5|0
1661208000000|2022-08-22 22:40:00|7527.9|7520.9|7528.4|7521.4|7528.4|7521.4|7527|7520|0
1661208300000|2022-08-22 22:45:00|7528.1|7521.1|7528.6|7521.6|7529.1|7522.1|7527.1|7520.1|0
1661208600000|2022-08-22 22:50:00|7528.7|7521.7|7527.9|7520.9|7529.3|7522.3|7527.2|7520.2|0
1661208900000|2022-08-22 22:55:00|7527.7|7520.7|7527.5|7520.5|7528.2|7521.2|7527.5|7520.5|0
1661209200000|2022-08-22 23:00:00|7527.7|7520.7|7527.9|7520.9|7528.2|7521.2|7526.5|7519.5|0
1661209500000|2022-08-22 23:05:00|7527.7|7520.7|7527.9|7520.9|7528.6|7521.6|7527.4|7520.4|0
1661209800000|2022-08-22 23:10:00|7528.6|7521.6|7529.1|7522.1|7529.4|7522.4|7528.1|7521.1|0
1661210100000|2022-08-22 23:15:00|7529|7522|7529|7522|7529.7|7522.7|7528.6|7521.6|0
1661210400000|2022-08-22 23:20:00|7529.2|7522.2|7531|7524|7531.2|7524.2|7528.7|7521.7|0
1661210700000|2022-08-22 23:25:00|7530.8|7523.8|7528.6|7521.6|7531|7524|7527.9|7520.9|0
1661211000000|2022-08-22 23:30:00|7528.9|7521.9|7530.6|7523.6|7530.6|7523.6|7527.6|7520.6|0
1661211300000|2022-08-22 23:35:00|7530.4|7523.4|7530.7|7523.7|7531.7|7524.7|7530.3|7523.3|0
1661211600000|2022-08-22 23:40:00|7530.8|7523.8|7530.6|7523.6|7531|7524|7530.3|7523.3|0
1661211900000|2022-08-22 23:45:00|7530.3|7523.3|7531.7|7524.7|7531.8|7524.8|7530|7523|0
1661212200000|2022-08-22 23:50:00|7531.3|7524.3|7533|7526|7533.2|7526.2|7531|7524|0
1661212500000|2022-08-22 23:55:00|7533.4|7526.4|7533.4|7526.4|7534|7527|7532.3|7525.3|0
1661212800000|2022-08-23 00:00:00|7533.7|7526.7|7531.9|7524.9|7539.4|7532.4|7531.9|7524.9|0
1661213100000|2022-08-23 00:05:00|7531.6|7524.6|7533.1|7526.1|7535.4|7528.4|7530.6|7523.6|0
1661213400000|2022-08-23 00:10:00|7532.4|7525.4|7531.9|7524.9|7532.4|7525.4|7530.4|7523.4|0
1661213700000|2022-08-23 00:15:00|7532.1|7525.1|7535.6|7528.6|7537.1|7530.1|7530.4|7523.4|0
1661214000000|2022-08-23 00:20:00|7536.1|7529.1|7533.6|7526.6|7536.4|7529.4|7533.1|7526.1|0
1661214300000|2022-08-23 00:25:00|7533.9|7526.9|7536.9|7529.9|7536.9|7529.9|7533.6|7526.6|0
1661214600000|2022-08-23 00:30:00|7537.1|7530.1|7534.4|7527.4|7537.9|7530.9|7533.1|7526.1|0
1661214900000|2022-08-23 00:35:00|7534.1|7527.1|7530.9|7523.9|7534.6|7527.6|7530.9|7523.9|0
1661215200000|2022-08-23 00:40:00|7530.6|7523.6|7530.1|7523.1|7531.1|7524.1|7527.9|7520.9|0
1661215500000|2022-08-23 00:45:00|7530.4|7523.4|7530.9|7523.9|7531.6|7524.6|7529.6|7522.6|0
1661215800000|2022-08-23 00:50:00|7530.6|7523.6|7523.4|7516.4|7530.6|7523.6|7523.4|7516.4|0
1661216100000|2022-08-23 00:55:00|7523.6|7516.6|7521.1|7514.1|7525.1|7518.1|7520.9|7513.9|0
1661216400000|2022-08-23 01:00:00|7522.1|7515.1|7522.6|7515.6|7524.4|7517.4|7521.1|7514.1|0
1661216700000|2022-08-23 01:05:00|7522.9|7515.9|7529.1|7522.1|7529.1|7522.1|7522.9|7515.9|0
1661217000000|2022-08-23 01:10:00|7528.4|7521.4|7529.1|7522.1|7529.9|7522.9|7527.1|7520.1|0
1661217300000|2022-08-23 01:15:00|7529.4|7522.4|7529.9|7522.9|7530.1|7523.1|7526.9|7519.9|0
1661217600000|2022-08-23 01:20:00|7530.1|7523.1|7530.9|7523.9|7532.1|7525.1|7530.1|7523.1|0
1661217900000|2022-08-23 01:25:00|7531.1|7524.1|7530.6|7523.6|7531.1|7524.1|7529.4|7522.4|0
1661218200000|2022-08-23 01:30:00|7530.9|7523.9|7532.1|7525.1|7532.4|7525.4|7527.9|7520.9|0
1661218500000|2022-08-23 01:35:00|7531.9|7524.9|7526.1|7519.1|7532.1|7525.1|7523.1|7516.1|0
1661218800000|2022-08-23 01:40:00|7526.4|7519.4|7525.6|7518.6|7527.6|7520.6|7524.6|7517.6|0
1661219100000|2022-08-23 01:45:00|7525.1|7518.1|7526.4|7519.4|7528.6|7521.6|7523.6|7516.6|0
1661219400000|2022-08-23 01:50:00|7526.6|7519.6|7524.1|7517.1|7526.6|7519.6|7523.1|7516.1|0
1661219700000|2022-08-23 01:55:00|7523.6|7516.6|7522.4|7515.4|7524.9|7517.9|7521.6|7514.6|0
1661220000000|2022-08-23 02:00:00|7523.6|7516.6|7527.4|7520.4|7527.4|7520.4|7523.4|7516.4|0
1661220300000|2022-08-23 02:05:00|7527.1|7520.1|7525.1|7518.1|7528.1|7521.1|7525.1|7518.1|0
1661220600000|2022-08-23 02:10:00|7524.9|7517.9|7525.9|7518.9|7526.6|7519.6|7524.6|7517.6|0
1661220900000|2022-08-23 02:15:00|7525.6|7518.6|7524.9|7517.9|7526.6|7519.6|7523.9|7516.9|0
1661221200000|2022-08-23 02:20:00|7525.1|7518.1|7525.4|7518.4|7525.6|7518.6|7522.4|7515.4|0
1661221500000|2022-08-23 02:25:00|7525.1|7518.1|7525.1|7518.1|7525.4|7518.4|7524.9|7517.9|0
1661221800000|2022-08-23 02:30:00|7524.9|7517.9|7525.9|7518.9|7525.9|7518.9|7524.6|7517.6|0
1661222100000|2022-08-23 02:35:00|7525.6|7518.6|7528.1|7521.1|7530.4|7523.4|7525.6|7518.6|0
1661222400000|2022-08-23 02:40:00|7527.9|7520.9|7525.9|7518.9|7527.9|7520.9|7525.9|7518.9|0
1661222700000|2022-08-23 02:45:00|7526.1|7519.1|7530.9|7523.9|7531.4|7524.4|7526.1|7519.1|0
1661223000000|2022-08-23 02:50:00|7531.1|7524.1|7529.6|7522.6|7531.4|7524.4|7528.4|7521.4|0
1661223300000|2022-08-23 02:55:00|7529.9|7522.9|7530.6|7523.6|7531.1|7524.1|7529.1|7522.1|0
1661223600000|2022-08-23 03:00:00|7530.9|7523.9|7528.1|7521.1|7531.6|7524.6|7527.9|7520.9|0
1661223900000|2022-08-23 03:05:00|7528.4|7521.4|7528.9|7521.9|7530.1|7523.1|7527.9|7520.9|0
1661224200000|2022-08-23 03:10:00|7529.1|7522.1|7530.9|7523.9|7530.9|7523.9|7528.9|7521.9|0
1661224500000|2022-08-23 03:15:00|7530.4|7523.4|7528.6|7521.6|7530.9|7523.9|7528.6|7521.6|0
1661224800000|2022-08-23 03:20:00|7529.4|7522.4|7531.4|7524.4|7531.4|7524.4|7529.4|7522.4|0
1661225100000|2022-08-23 03:25:00|7530.9|7523.9|7529.1|7522.1|7531.1|7524.1|7528.1|7521.1|0
1661225400000|2022-08-23 03:30:00|7529.4|7522.4|7528.4|7521.4|7530.6|7523.6|7526.6|7519.6|0
1661225700000|2022-08-23 03:35:00|7528.6|7521.6|7526.1|7519.1|7529.1|7522.1|7525.9|7518.9|0
1661226000000|2022-08-23 03:40:00|7525.9|7518.9|7526.9|7519.9|7527.9|7520.9|7525.9|7518.9|0
1661226300000|2022-08-23 03:45:00|7527.1|7520.1|7526.1|7519.1|7528.1|7521.1|7525.9|7518.9|0
1661226600000|2022-08-23 03:50:00|7526.4|7519.4|7524.6|7517.6|7526.9|7519.9|7524.6|7517.6|0
1661226900000|2022-08-23 03:55:00|7525.1|7518.1|7524.9|7517.9|7526.4|7519.4|7524.6|7517.6|0
1661227200000|2022-08-23 04:00:00|7525.4|7518.4|7525.4|7518.4|7526.9|7519.9|7524.4|7517.4|0
1661227500000|2022-08-23 04:05:00|7525.6|7518.6|7525.4|7518.4|7526.1|7519.1|7524.9|7517.9|0
1661227800000|2022-08-23 04:10:00|7525.6|7518.6|7527.1|7520.1|7527.4|7520.4|7525.4|7518.4|0
1661228100000|2022-08-23 04:15:00|7527.4|7520.4|7521.1|7514.1|7527.9|7520.9|7520.6|7513.6|0
1661228400000|2022-08-23 04:20:00|7521.4|7514.4|7521.6|7514.6|7522.9|7515.9|7521.1|7514.1|0
1661228700000|2022-08-23 04:25:00|7521.9|7514.9|7522.9|7515.9|7523.6|7516.6|7521.9|7514.9|0
1661229000000|2022-08-23 04:30:00|7522.4|7515.4|7524.4|7517.4|7525.4|7518.4|7522.4|7515.4|0
1661229300000|2022-08-23 04:35:00|7524.1|7517.1|7523.6|7516.6|7524.1|7517.1|7522.4|7515.4|0
1661229600000|2022-08-23 04:40:00|7523.4|7516.4|7522.9|7515.9|7523.4|7516.4|7522.1|7515.1|0
1661229900000|2022-08-23 04:45:00|7523.1|7516.1|7521.6|7514.6|7523.1|7516.1|7520.6|7513.6|0
1661230200000|2022-08-23 04:50:00|7521.9|7514.9|7521.1|7514.1|7522.4|7515.4|7520.9|7513.9|0
1661230500000|2022-08-23 04:55:00|7521.4|7514.4|7520.6|7513.6|7521.9|7514.9|7520.1|7513.1|0
1661230800000|2022-08-23 05:00:00|7521.4|7514.4|7520.9|7513.9|7522.4|7515.4|7520.1|7513.1|0
1661231100000|2022-08-23 05:05:00|7520.6|7513.6|7517.1|7510.1|7520.9|7513.9|7517.1|7510.1|0
1661231400000|2022-08-23 05:10:00|7516.9|7509.9|7519.4|7512.4|7520.4|7513.4|7515.9|7508.9|0
1661231700000|2022-08-23 05:15:00|7519.1|7512.1|7514.4|7507.4|7519.1|7512.1|7512.1|7505.1|0
1661232000000|2022-08-23 05:20:00|7514.1|7507.1|7513.4|7506.4|7514.9|7507.9|7511.4|7504.4|0
1661232300000|2022-08-23 05:25:00|7513.6|7506.6|7514.9|7507.9|7514.9|7507.9|7511.1|7504.1|0
1661232600000|2022-08-23 05:30:00|7514.6|7507.6|7510.9|7503.9|7514.9|7507.9|7510.6|7503.6|0
1661232900000|2022-08-23 05:35:00|7510.6|7503.6|7511.6|7504.6|7513.6|7506.6|7509.9|7502.9|0
1661233200000|2022-08-23 05:40:00|7512.1|7505.1|7513.4|7506.4|7515.4|7508.4|7512.1|7505.1|0
1661233500000|2022-08-23 05:45:00|7513.6|7506.6|7512.1|7505.1|7514.1|7507.1|7511.9|7504.9|0
1661233800000|2022-08-23 05:50:00|7511.6|7504.6|7512.1|7505.1|7513.6|7506.6|7511.1|7504.1|0
1661234100000|2022-08-23 05:55:00|7512.4|7505.4|7511.1|7504.1|7512.9|7505.9|7511.1|7504.1|0
1661234400000|2022-08-23 06:00:00|7510.6|7503.6|7517.4|7510.4|7518.6|7511.6|7510.4|7503.4|0
1661234700000|2022-08-23 06:05:00|7517.6|7510.6|7507.6|7500.6|7519.1|7512.1|7507.6|7500.6|0
1661235000000|2022-08-23 06:10:00|7507.9|7500.9|7500.9|7493.9|7508.6|7501.6|7499.6|7492.6|0
1661235300000|2022-08-23 06:15:00|7500.6|7493.6|7501.6|7494.6|7504.6|7497.6|7499.6|7492.6|0
1661235600000|2022-08-23 06:20:00|7501.9|7494.9|7499.6|7492.6|7503.6|7496.6|7499.1|7492.1|0
1661235900000|2022-08-23 06:25:00|7499.9|7492.9|7497.4|7490.4|7501.6|7494.6|7496.9|7489.9|0
1661236200000|2022-08-23 06:30:00|7497.6|7490.6|7493.6|7486.6|7497.9|7490.9|7492.9|7485.9|0
1661236500000|2022-08-23 06:35:00|7493.9|7486.9|7483.4|7476.4|7493.9|7486.9|7483.1|7476.1|0
1661236800000|2022-08-23 06:40:00|7483.9|7476.9|7494.6|7487.6|7494.6|7487.6|7483.9|7476.9|0
1661237100000|2022-08-23 06:45:00|7494.1|7487.1|7497.4|7490.4|7497.9|7490.9|7489.9|7482.9|0
1661237400000|2022-08-23 06:50:00|7497.9|7490.9|7501.1|7494.1|7501.9|7494.9|7496.1|7489.1|0
1661237700000|2022-08-23 06:55:00|7501.6|7494.6|7494.6|7487.6|7501.9|7494.9|7494.1|7487.1|0
1661238000000|2022-08-23 07:00:00|7500.9|7493.9|7512.4|7505.4|7513.1|7506.1|7497.9|7490.9|0
1661238300000|2022-08-23 07:05:00|7513.1|7506.1|7511.1|7504.1|7516.9|7509.9|7505.9|7498.9|0
1661238600000|2022-08-23 07:10:00|7511.4|7504.4|7495.1|7488.1|7513.6|7506.6|7491.9|7484.9|0
1661238900000|2022-08-23 07:15:00|7489.6|7482.6|7499.9|7492.9|7508.1|7501.1|7489.6|7482.6|0
1661239200000|2022-08-23 07:20:00|7500.6|7493.6|7501.6|7494.6|7504.1|7497.1|7498.1|7491.1|0
1661239500000|2022-08-23 07:25:00|7502.4|7495.4|7501.9|7494.9|7507.9|7500.9|7500.1|7493.1|0
1661239800000|2022-08-23 07:30:00|7506.9|7499.9|7498.6|7491.6|7507.4|7500.4|7497.4|7490.4|0
1661240100000|2022-08-23 07:35:00|7498.9|7491.9|7496.6|7489.6|7501.1|7494.1|7495.4|7488.4|0
1661240400000|2022-08-23 07:40:00|7496.9|7489.9|7503.9|7496.9|7507.1|7500.1|7496.9|7489.9|0
1661240700000|2022-08-23 07:45:00|7503.6|7496.6|7512.1|7505.1|7517.4|7510.4|7503.1|7496.1|0
1661241000000|2022-08-23 07:50:00|7512.4|7505.4|7516.6|7509.6|7516.8|7509.8|7511.4|7504.4|0
1661241300000|2022-08-23 07:55:00|7516.3|7509.3|7513.8|7506.8|7517.1|7510.1|7511.1|7504.1|0
1661241600000|2022-08-23 08:00:00|7513.6|7506.6|7523.1|7516.1|7523.1|7516.1|7513.1|7506.1|0
1661241900000|2022-08-23 08:05:00|7523.3|7516.3|7518.3|7511.3|7525.8|7518.8|7517.6|7510.6|0
1661242200000|2022-08-23 08:10:00|7518.6|7511.6|7513.6|7506.6|7525.1|7518.1|7513.6|7506.6|0
1661242500000|2022-08-23 08:15:00|7514.1|7507.1|7514.1|7507.1|7515.1|7508.1|7509.8|7502.8|0
1661242800000|2022-08-23 08:20:00|7514.8|7507.8|7513.3|7506.3|7516.1|7509.1|7510.6|7503.6|0
1661243100000|2022-08-23 08:25:00|7513.6|7506.6|7509.8|7502.8|7515.1|7508.1|7509.1|7502.1|0
1661243400000|2022-08-23 08:30:00|7509.1|7502.1|7514.6|7507.6|7516.1|7509.1|7505.6|7498.6|0
1661243700000|2022-08-23 08:35:00|7514.3|7507.3|7513.1|7506.1|7516.6|7509.6|7511.6|7504.6|0
1661244000000|2022-08-23 08:40:00|7513.3|7506.3|7512.1|7505.1|7516.1|7509.1|7512.1|7505.1|0
1661244300000|2022-08-23 08:45:00|7511.6|7504.6|7508.3|7501.3|7513.1|7506.1|7505.3|7498.3|0
1661244600000|2022-08-23 08:50:00|7508.1|7501.1|7505.8|7498.8|7509.3|7502.3|7504.3|7497.3|0
1661244900000|2022-08-23 08:55:00|7505.6|7498.6|7502.1|7495.1|7506.6|7499.6|7500.8|7493.8|0
1661245200000|2022-08-23 09:00:00|7501.6|7494.6|7504.1|7497.1|7504.8|7497.8|7500.1|7493.1|0
1661245500000|2022-08-23 09:05:00|7503.3|7496.3|7507.3|7500.3|7508.6|7501.6|7502.6|7495.6|0
1661245800000|2022-08-23 09:10:00|7507.1|7500.1|7503.8|7496.8|7508.1|7501.1|7503.8|7496.8|0
1661246100000|2022-08-23 09:15:00|7503.6|7496.6|7501.6|7494.6|7505.1|7498.1|7501.3|7494.3|0
1661246400000|2022-08-23 09:20:00|7501.3|7494.3|7504.1|7497.1|7504.6|7497.6|7500.6|7493.6|0
1661246700000|2022-08-23 09:25:00|7504.6|7497.6|7502.6|7495.6|7505.1|7498.1|7502.6|7495.6|0
1661247000000|2022-08-23 09:30:00|7502.8|7495.8|7497.1|7490.1|7504.1|7497.1|7497.1|7490.1|0
1661247300000|2022-08-23 09:35:00|7497.6|7490.6|7497.1|7490.1|7498.1|7491.1|7494.1|7487.1|0
1661247600000|2022-08-23 09:40:00|7496.8|7489.8|7499.1|7492.1|7500.3|7493.3|7496.3|7489.3|0
1661247900000|2022-08-23 09:45:00|7499.6|7492.6|7503.1|7496.1|7504.1|7497.1|7499.1|7492.1|0
1661248200000|2022-08-23 09:50:00|7502.8|7495.8|7504.6|7497.6|7505.6|7498.6|7501.6|7494.6|0
1661248500000|2022-08-23 09:55:00|7504.8|7497.8|7509.1|7502.1|7509.6|7502.6|7504.1|7497.1|0
1661248800000|2022-08-23 10:00:00|7508.6|7501.6|7506.6|7499.6|7509.6|7502.6|7506.1|7499.1|0
1661249100000|2022-08-23 10:05:00|7506.8|7499.8|7508.1|7501.1|7511.1|7504.1|7506.8|7499.8|0
1661249400000|2022-08-23 10:10:00|7508.6|7501.6|7512.3|7505.3|7512.6|7505.6|7508.6|7501.6|0
1661249700000|2022-08-23 10:15:00|7512.6|7505.6|7505.1|7498.1|7513.1|7506.1|7505.1|7498.1|0
1661250000000|2022-08-23 10:20:00|7505.3|7498.3|7505.6|7498.6|7509.3|7502.3|7504.8|7497.8|0
1661250300000|2022-08-23 10:25:00|7505.3|7498.3|7504.1|7497.1|7509.6|7502.6|7504.1|7497.1|0
1661250600000|2022-08-23 10:30:00|7504.3|7497.3|7508.1|7501.1|7510.3|7503.3|7504.3|7497.3|0
1661250900000|2022-08-23 10:35:00|7507.8|7500.8|7506.6|7499.6|7509.8|7502.8|7506.3|7499.3|0
1661251200000|2022-08-23 10:40:00|7507.1|7500.1|7515.6|7508.6|7516.1|7509.1|7507.1|7500.1|0
1661251500000|2022-08-23 10:45:00|7515.8|7508.8|7510.3|7503.3|7516.3|7509.3|7510.1|7503.1|0
1661251800000|2022-08-23 10:50:00|7510.1|7503.1|7509.6|7502.6|7511.3|7504.3|7507.1|7500.1|0
1661252100000|2022-08-23 10:55:00|7508.8|7501.8|7505.1|7498.1|7510.8|7503.8|7505.1|7498.1|0
1661252400000|2022-08-23 11:00:00|7504.6|7497.6|7495.1|7488.1|7506.8|7499.8|7495.1|7488.1|0
1661252700000|2022-08-23 11:05:00|7494.8|7487.8|7485.1|7478.1|7495.8|7488.8|7483.6|7476.6|0
1661253000000|2022-08-23 11:10:00|7484.6|7477.6|7488.6|7481.6|7489.8|7482.8|7481.6|7474.6|0
1661253300000|2022-08-23 11:15:00|7488.3|7481.3|7488.6|7481.6|7489.6|7482.6|7484.8|7477.8|0
1661253600000|2022-08-23 11:20:00|7488.8|7481.8|7492.8|7485.8|7492.8|7485.8|7487.8|7480.8|0
1661253900000|2022-08-23 11:25:00|7492.6|7485.6|7491.6|7484.6|7493.6|7486.6|7489.1|7482.1|0
1661254200000|2022-08-23 11:30:00|7491.3|7484.3|7484.6|7477.6|7491.6|7484.6|7484.1|7477.1|0
1661254500000|2022-08-23 11:35:00|7484.1|7477.1|7482.3|7475.3|7484.8|7477.8|7480.8|7473.8|0
1661254800000|2022-08-23 11:40:00|7481.9|7474.9|7483.7|7476.7|7484.7|7477.7|7480.4|7473.4|0
1661255100000|2022-08-23 11:45:00|7484.2|7477.2|7483.2|7476.2|7484.4|7477.4|7479.7|7472.7|0
1661255400000|2022-08-23 11:50:00|7483.7|7476.7|7483.2|7476.2|7484.9|7477.9|7481.7|7474.7|0
1661255700000|2022-08-23 11:55:00|7482.7|7475.7|7486.2|7479.2|7487.2|7480.2|7478.4|7471.4|0
1661256000000|2022-08-23 12:00:00|7486.4|7479.4|7485.4|7478.4|7487.2|7480.2|7482.4|7475.4|0
1661256300000|2022-08-23 12:05:00|7485.2|7478.2|7480.2|7473.2|7485.7|7478.7|7480.2|7473.2|0
1661256600000|2022-08-23 12:10:00|7479.9|7472.9|7479.2|7472.2|7481.2|7474.2|7476.4|7469.4|0
1661256900000|2022-08-23 12:15:00|7478.9|7471.9|7477.9|7470.9|7481.2|7474.2|7476.9|7469.9|0
1661257200000|2022-08-23 12:20:00|7478.2|7471.2|7482.7|7475.7|7482.7|7475.7|7477.2|7470.2|0
1661257500000|2022-08-23 12:25:00|7482.9|7475.9|7487.2|7480.2|7487.2|7480.2|7482.2|7475.2|0
1661257800000|2022-08-23 12:30:00|7487.4|7480.4|7487.7|7480.7|7487.7|7480.7|7481.9|7474.9|0
1661258100000|2022-08-23 12:35:00|7487.4|7480.4|7482.4|7475.4|7487.7|7480.7|7482.2|7475.2|0
1661258400000|2022-08-23 12:40:00|7482.2|7475.2|7482.7|7475.7|7485.9|7478.9|7482.2|7475.2|0
1661258700000|2022-08-23 12:45:00|7482.9|7475.9|7480.2|7473.2|7486.9|7479.9|7479.7|7472.7|0
1661259000000|2022-08-23 12:50:00|7479.7|7472.7|7480.9|7473.9|7480.9|7473.9|7475.2|7468.2|0
1661259300000|2022-08-23 12:55:00|7480.7|7473.7|7478.7|7471.7|7480.9|7473.9|7477.2|7470.2|0
1661259600000|2022-08-23 13:00:00|7479.2|7472.2|7474.4|7467.4|7479.7|7472.7|7474.2|7467.2|0
1661259900000|2022-08-23 13:05:00|7474.7|7467.7|7475.2|7468.2|7476.7|7469.7|7471.4|7464.4|0
1661260200000|2022-08-23 13:10:00|7475.7|7468.7|7477.2|7470.2|7477.2|7470.2|7472.7|7465.7|0
1661260500000|2022-08-23 13:15:00|7476.9|7469.9|7482.2|7475.2|7483.2|7476.2|7476.2|7469.2|0
1661260800000|2022-08-23 13:20:00|7482.4|7475.4|7488.2|7481.2|7489.2|7482.2|7482.2|7475.2|0
1661261100000|2022-08-23 13:25:00|7488.4|7481.4|7489.7|7482.7|7491.2|7484.2|7488.4|7481.4|0
1661261400000|2022-08-23 13:30:00|7489.4|7482.4|7493.7|7486.7|7497.2|7490.2|7485.7|7478.7|0
1661261700000|2022-08-23 13:35:00|7493.9|7486.9|7489.9|7482.9|7497.7|7490.7|7489.7|7482.7|0
1661262000000|2022-08-23 13:40:00|7490.7|7483.7|7483.4|7476.4|7493.7|7486.7|7482.7|7475.7|0
1661262300000|2022-08-23 13:45:00|7485.4|7478.4|7488.2|7481.2|7492.2|7485.2|7484.2|7477.2|0
1661262600000|2022-08-23 13:50:00|7488.4|7481.4|7494.2|7487.2|7497.7|7490.7|7487.4|7480.4|0
1661262900000|2022-08-23 13:55:00|7494.4|7487.4|7487.9|7480.9|7497.4|7490.4|7487.2|7480.2|0
1661263200000|2022-08-23 14:00:00|7488.7|7481.7|7479.9|7472.9|7488.7|7481.7|7477.7|7470.7|0
1661263500000|2022-08-23 14:05:00|7480.2|7473.2|7494.9|7487.9|7495.2|7488.2|7480.2|7473.2|0
1661263800000|2022-08-23 14:10:00|7494.7|7487.7|7491|7484|7498|7491|7491|7484|0
1661264100000|2022-08-23 14:15:00|7491.2|7484.2|7490.2|7483.2|7492.2|7485.2|7488.2|7481.2|0
1661264400000|2022-08-23 14:20:00|7489.5|7482.5|7490.5|7483.5|7494.7|7487.7|7489|7482|0
1661264700000|2022-08-23 14:25:00|7490.2|7483.2|7486|7479|7490.2|7483.2|7484.7|7477.7|0
1661265000000|2022-08-23 14:30:00|7486.5|7479.5|7495|7488|7496.5|7489.5|7484.2|7477.2|0
1661265300000|2022-08-23 14:35:00|7495.5|7488.5|7486.5|7479.5|7496|7489|7486|7479|0
1661265600000|2022-08-23 14:40:00|7486.2|7479.2|7487.2|7480.2|7489.5|7482.5|7484.5|7477.5|0
1661265900000|2022-08-23 14:45:00|7488|7481|7493.2|7486.2|7494.7|7487.7|7487|7480|0
1661266200000|2022-08-23 14:50:00|7493|7486|7478.5|7471.5|7493.5|7486.5|7477|7470|0
1661266500000|2022-08-23 14:55:00|7478.2|7471.2|7476|7469|7480.2|7473.2|7474.5|7467.5|0
1661266800000|2022-08-23 15:00:00|7475.5|7468.5|7477.5|7470.5|7478.5|7471.5|7469.5|7462.5|0
1661267100000|2022-08-23 15:05:00|7477|7470|7485|7478|7486|7479|7476.5|7469.5|0
1661267400000|2022-08-23 15:10:00|7484.5|7477.5|7489.2|7482.2|7490|7483|7483.2|7476.2|0
1661267700000|2022-08-23 15:15:00|7489|7482|7493|7486|7493.7|7486.7|7488.5|7481.5|0
1661268000000|2022-08-23 15:20:00|7492.5|7485.5|7491.5|7484.5|7493|7486|7489.5|7482.5|0
1661268300000|2022-08-23 15:25:00|7491.7|7484.7|7482|7475|7492|7485|7482|7475|0
1661268600000|2022-08-23 15:30:00|7483.5|7476.5|7490|7483|7491.7|7484.7|7482|7475|0
1661268900000|2022-08-23 15:35:00|7490.5|7483.5|7497.2|7490.2|7497.5|7490.5|7489|7482|0
1661269200000|2022-08-23 15:40:00|7497.5|7490.5|7494|7487|7498.2|7491.2|7493|7486|0
1661269500000|2022-08-23 15:45:00|7494.2|7487.2|7497|7490|7498|7491|7494|7487|0
1661269800000|2022-08-23 15:50:00|7497.2|7490.2|7494|7487|7499.2|7492.2|7493.2|7486.2|0
1661270100000|2022-08-23 15:55:00|7493.7|7486.7|7495.5|7488.5|7497|7490|7491.7|7484.7|0
1661270400000|2022-08-23 16:00:00|7495.7|7488.7|7491.5|7484.5|7496.5|7489.5|7489.5|7482.5|0
1661270700000|2022-08-23 16:05:00|7491.2|7484.2|7493.5|7486.5|7494|7487|7488|7481|0
1661271000000|2022-08-23 16:10:00|7493.2|7486.2|7493|7486|7494|7487|7490.2|7483.2|0
1661271300000|2022-08-23 16:15:00|7492.5|7485.5|7486.5|7479.5|7493|7486|7486|7479|0
1661271600000|2022-08-23 16:20:00|7487|7480|7484|7477|7487|7480|7482.5|7475.5|0
1661271900000|2022-08-23 16:25:00|7483.7|7476.7|7483.5|7476.5|7488.2|7481.2|7483.2|7476.2|0
1661272200000|2022-08-23 16:30:00|7483.2|7476.2|7487.2|7480.2|7487.5|7480.5|7483.2|7476.2|0
1661272500000|2022-08-23 16:35:00|7487.5|7480.5|7490.7|7483.7|7491|7484|7487|7480|0
1661272800000|2022-08-23 16:40:00|7491|7484|7493.7|7486.7|7494.5|7487.5|7490.2|7483.2|0
1661273100000|2022-08-23 16:45:00|7494|7487|7493|7486|7496.2|7489.2|7492.5|7485.5|0
1661273400000|2022-08-23 16:50:00|7492.7|7485.7|7495.5|7488.5|7496.2|7489.2|7492.7|7485.7|0
1661273700000|2022-08-23 16:55:00|7495.2|7488.2|7498.7|7491.7|7499.7|7492.7|7494.5|7487.5|0
1661274000000|2022-08-23 17:00:00|7499.2|7492.2|7500.7|7493.7|7501.2|7494.2|7498.2|7491.2|0
1661274300000|2022-08-23 17:05:00|7500.5|7493.5|7495.5|7488.5|7500.5|7493.5|7494.7|7487.7|0
1661274600000|2022-08-23 17:10:00|7495.7|7488.7|7497.7|7490.7|7497.7|7490.7|7493.7|7486.7|0
1661274900000|2022-08-23 17:15:00|7498|7491|7495.5|7488.5|7500.7|7493.7|7495.2|7488.2|0
1661275200000|2022-08-23 17:20:00|7495.2|7488.2|7494|7487|7497.5|7490.5|7493.7|7486.7|0
1661275500000|2022-08-23 17:25:00|7494.2|7487.2|7498.7|7491.7|7499.5|7492.5|7494|7487|0
1661275800000|2022-08-23 17:30:00|7499|7492|7502.2|7495.2|7502.7|7495.7|7499|7492|0
1661276100000|2022-08-23 17:35:00|7501.7|7494.7|7500.5|7493.5|7502.7|7495.7|7500|7493|0
1661276400000|2022-08-23 17:40:00|7500.2|7493.2|7499|7492|7502.5|7495.5|7498.2|7491.2|0
1661276700000|2022-08-23 17:45:00|7499.2|7492.2|7496|7489|7500.7|7493.7|7495.5|7488.5|0
1661277000000|2022-08-23 17:50:00|7495.5|7488.5|7491.5|7484.5|7495.5|7488.5|7489.2|7482.2|0
1661277300000|2022-08-23 17:55:00|7491.2|7484.2|7492.2|7485.2|7493.7|7486.7|7490.2|7483.2|0
1661277600000|2022-08-23 18:00:00|7492|7485|7489.2|7482.2|7492.5|7485.5|7489|7482|0
1661277900000|2022-08-23 18:05:00|7489|7482|7488|7481|7491.2|7484.2|7487.5|7480.5|0
1661278200000|2022-08-23 18:10:00|7487.7|7480.7|7485|7478|7488|7481|7482.5|7475.5|0
1661278500000|2022-08-23 18:15:00|7485.2|7478.2|7489.2|7482.2|7489.7|7482.7|7485|7478|0
1661278800000|2022-08-23 18:20:00|7489.5|7482.5|7491.5|7484.5|7492|7485|7488.7|7481.7|0
1661279100000|2022-08-23 18:25:00|7491.2|7484.2|7491.2|7484.2|7492.5|7485.5|7490.2|7483.2|0
1661279400000|2022-08-23 18:30:00|7491.5|7484.5|7489|7482|7492.7|7485.7|7488|7481|0
1661279700000|2022-08-23 18:35:00|7488.7|7481.7|7489.2|7482.2|7489.7|7482.7|7487.7|7480.7|0
1661280000000|2022-08-23 18:40:00|7488.7|7481.7|7490.2|7483.2|7492|7485|7487|7480|0
1661280300000|2022-08-23 18:45:00|7490|7483|7487.7|7480.7|7490.7|7483.7|7486|7479|0
1661280600000|2022-08-23 18:50:00|7487.5|7480.5|7486|7479|7488|7481|7485.2|7478.2|0
1661280900000|2022-08-23 18:55:00|7486.2|7479.2|7488.2|7481.2|7488.5|7481.5|7485.5|7478.5|0
1661281200000|2022-08-23 19:00:00|7488.5|7481.5|7492.2|7485.2|7492.5|7485.5|7488|7481|0
1661281500000|2022-08-23 19:05:00|7492.5|7485.5|7492.7|7485.7|7493.2|7486.2|7490.2|7483.2|0
1661281800000|2022-08-23 19:10:00|7492.5|7485.5|7489.7|7482.7|7494|7487|7489.7|7482.7|0
1661282100000|2022-08-23 19:15:00|7490|7483|7495.2|7488.2|7495.5|7488.5|7489.7|7482.7|0
1661282400000|2022-08-23 19:20:00|7495|7488|7492.7|7485.7|7495|7488|7492|7485|0
1661282700000|2022-08-23 19:25:00|7493|7486|7491|7484|7493.7|7486.7|7490.5|7483.5|0
1661283000000|2022-08-23 19:30:00|7491.2|7484.2|7488.7|7481.7|7492|7485|7487|7480|0
1661283300000|2022-08-23 19:35:00|7488.5|7481.5|7486.7|7479.7|7489.5|7482.5|7486|7479|0
1661283600000|2022-08-23 19:40:00|7487|7480|7492.2|7485.2|7492.5|7485.5|7486.7|7479.7|0
1661283900000|2022-08-23 19:45:00|7492|7485|7491.2|7484.2|7492|7485|7488.5|7481.5|0
1661284200000|2022-08-23 19:50:00|7490|7483|7495.2|7488.2|7495.2|7488.2|7488.5|7481.5|0
1661284500000|2022-08-23 19:55:00|7495|7488|7495.7|7488.7|7502|7495|7495|7488|0
1661284800000|2022-08-23 20:00:00|7498.1|7491.1|7490|7483|7500.5|7493.5|7488.8|7481.8|0
1661285100000|2022-08-23 20:05:00|7489.3|7482.3|7490.7|7483.7|7493.2|7486.2|7489.3|7482.3|0
1661285400000|2022-08-23 20:10:00|7490.4|7483.4|7492|7485|7492.4|7485.4|7490.4|7483.4|0
1661285700000|2022-08-23 20:15:00|7491.7|7484.7|7492.3|7485.3|7492.3|7485.3|7491.3|7484.3|0
1661286000000|2022-08-23 20:20:00|7492.7|7485.7|7493|7486|7493.6|7486.6|7492.6|7485.6|0
1661286300000|2022-08-23 20:25:00|7492.6|7485.6|7493.3|7486.3|7493.3|7486.3|7491.6|7484.6|0
1661286600000|2022-08-23 20:30:00|7493.1|7486.1|7491.6|7484.6|7493.1|7486.1|7491.6|7484.6|0
1661286900000|2022-08-23 20:35:00|7491.2|7484.2|7491.6|7484.6|7491.9|7484.9|7491.2|7484.2|0
1661287200000|2022-08-23 20:40:00|7491.9|7484.9|7490.9|7483.9|7491.9|7484.9|7490.9|7483.9|0
1661287500000|2022-08-23 20:45:00|7491.2|7484.2|7490.9|7483.9|7491.6|7484.6|7490.2|7483.2|0
1661287800000|2022-08-23 20:50:00|7491.2|7484.2|7491.8|7484.8|7491.8|7484.8|7490.5|7483.5|0
1661288100000|2022-08-23 20:55:00|7492.2|7485.2|7490.8|7483.8|7492.2|7485.2|7490.1|7483.1|0
1661288400000|2022-08-23 21:00:00|7490.9|7483.9|7491.2|7484.2|7491.2|7484.2|7490.8|7483.8|0
1661288700000|2022-08-23 21:05:00|7491|7484|7490.3|7483.3|7491.1|7484.1|7490.3|7483.3|0
1661289000000|2022-08-23 21:10:00|7490.4|7483.4|7490.4|7483.4|7490.5|7483.5|7489.9|7482.9|0
1661289300000|2022-08-23 21:15:00|7490.2|7483.2|7490.4|7483.4|7490.4|7483.4|7489.6|7482.6|0
1661289600000|2022-08-23 21:20:00|7490.5|7483.5|7490.5|7483.5|7490.5|7483.5|7490.5|7483.5|0
1661289900000|2022-08-23 21:25:00|7490.7|7483.7|7490|7483|7490.7|7483.7|7489.8|7482.8|0
1661290200000|2022-08-23 21:30:00|7489.9|7482.9|7489.9|7482.9|7489.9|7482.9|7489.6|7482.6|0
1661290500000|2022-08-23 21:35:00|7490|7483|7490.4|7483.4|7490.4|7483.4|7489.6|7482.6|0
1661290800000|2022-08-23 21:40:00|7490.5|7483.5|7491.9|7484.9|7491.9|7484.9|7490.5|7483.5|0
1661291100000|2022-08-23 21:45:00|7492|7485|7493|7486|7493.4|7486.4|7491.9|7484.9|0
1661291400000|2022-08-23 21:50:00|7493.8|7486.8|7494.8|7487.8|7496.4|7489.4|7493.4|7486.4|0
1661291700000|2022-08-23 21:55:00|7495.1|7488.1|7495.2|7488.2|7496.5|7489.5|7494.7|7487.7|0
1661292000000|2022-08-23 22:00:00|7495.3|7488.3|7495.7|7488.7|7496.6|7489.6|7494.8|7487.8|0
1661292300000|2022-08-23 22:05:00|7495.5|7488.5|7497.6|7490.6|7497.6|7490.6|7495.5|7488.5|0
1661292600000|2022-08-23 22:10:00|7497.7|7490.7|7496.9|7489.9|7498.6|7491.6|7496.9|7489.9|0
1661292900000|2022-08-23 22:15:00|7497.3|7490.3|7497.9|7490.9|7498.2|7491.2|7497.2|7490.2|0
1661293200000|2022-08-23 22:20:00|7497.5|7490.5|7497.4|7490.4|7498.1|7491.1|7497.2|7490.2|0
1661293500000|2022-08-23 22:25:00|7497.1|7490.1|7496.6|7489.6|7497.4|7490.4|7496.3|7489.3|0
1661293800000|2022-08-23 22:30:00|7497|7490|7494.9|7487.9|7497.6|7490.6|7494.9|7487.9|0
1661294100000|2022-08-23 22:35:00|7495.1|7488.1|7495.7|7488.7|7496.3|7489.3|7494.9|7487.9|0
1661294400000|2022-08-23 22:40:00|7495.6|7488.6|7497.3|7490.3|7497.3|7490.3|7495.6|7488.6|0
1661294700000|2022-08-23 22:45:00|7497.1|7490.1|7496.1|7489.1|7497.6|7490.6|7495.7|7488.7|0
1661295000000|2022-08-23 22:50:00|7496.3|7489.3|7496.1|7489.1|7496.5|7489.5|7495.8|7488.8|0
1661295300000|2022-08-23 22:55:00|7496|7489|7495.7|7488.7|7496|7489|7495.2|7488.2|0
1661295600000|2022-08-23 23:00:00|7496.1|7489.1|7495.8|7488.8|7497.4|7490.4|7494.9|7487.9|0
1661295900000|2022-08-23 23:05:00|7496|7489|7496.9|7489.9|7497.3|7490.3|7495.9|7488.9|0
1661296200000|2022-08-23 23:10:00|7496.6|7489.6|7496.2|7489.2|7496.6|7489.6|7495.6|7488.6|0
1661296500000|2022-08-23 23:15:00|7496.4|7489.4|7497|7490|7497.4|7490.4|7496.4|7489.4|0
1661296800000|2022-08-23 23:20:00|7496.9|7489.9|7497.3|7490.3|7497.7|7490.7|7496.7|7489.7|0
1661297100000|2022-08-23 23:25:00|7497.2|7490.2|7495.4|7488.4|7497.3|7490.3|7495.4|7488.4|0
1661297400000|2022-08-23 23:30:00|7495.2|7488.2|7493.4|7486.4|7495.2|7488.2|7492.3|7485.3|0
1661297700000|2022-08-23 23:35:00|7493|7486|7493.9|7486.9|7494.2|7487.2|7492.7|7485.7|0
1661298000000|2022-08-23 23:40:00|7494|7487|7493.3|7486.3|7494|7487|7492.3|7485.3|0
1661298300000|2022-08-23 23:45:00|7493.2|7486.2|7493.3|7486.3|7493.3|7486.3|7492|7485|0
1661298600000|2022-08-23 23:50:00|7493.7|7486.7|7490.6|7483.6|7493.7|7486.7|7490.3|7483.3|0
1661298900000|2022-08-23 23:55:00|7490.4|7483.4|7492|7485|7492|7485|7490.3|7483.3|0
1661299200000|2022-08-24 00:00:00|7492.3|7485.3|7493.7|7486.7|7497.5|7490.5|7488.5|7481.5|0
1661299500000|2022-08-24 00:05:00|7493.5|7486.5|7494.7|7487.7|7494.7|7487.7|7493.5|7486.5|0
1661299800000|2022-08-24 00:10:00|7494.5|7487.5|7495.5|7488.5|7495.5|7488.5|7493.2|7486.2|0
1661300100000|2022-08-24 00:15:00|7495.2|7488.2|7495.5|7488.5|7497.5|7490.5|7493.7|7486.7|0
1661300400000|2022-08-24 00:20:00|7495.2|7488.2|7492.7|7485.7|7495.2|7488.2|7492.5|7485.5|0
1661300700000|2022-08-24 00:25:00|7493.7|7486.7|7495.7|7488.7|7496|7489|7493.5|7486.5|0
1661301000000|2022-08-24 00:30:00|7496|7489|7493.7|7486.7|7498.7|7491.7|7493.7|7486.7|0
1661301300000|2022-08-24 00:35:00|7494.7|7487.7|7489.2|7482.2|7494.7|7487.7|7489.2|7482.2|0
1661301600000|2022-08-24 00:40:00|7489.7|7482.7|7486.7|7479.7|7490|7483|7486.5|7479.5|0
1661301900000|2022-08-24 00:45:00|7487|7480|7488.2|7481.2|7489.2|7482.2|7486.5|7479.5|0
1661302200000|2022-08-24 00:50:00|7487.7|7480.7|7488.7|7481.7|7488.7|7481.7|7486.7|7479.7|0
1661302500000|2022-08-24 00:55:00|7488.5|7481.5|7485.5|7478.5|7489.7|7482.7|7485.5|7478.5|0
1661302800000|2022-08-24 01:00:00|7485.2|7478.2|7485.2|7478.2|7486.5|7479.5|7485|7478|0
1661303100000|2022-08-24 01:05:00|7484.7|7477.7|7485.5|7478.5|7487|7480|7483.5|7476.5|0
1661303400000|2022-08-24 01:10:00|7485.2|7478.2|7486.2|7479.2|7486.2|7479.2|7483.5|7476.5|0
1661303700000|2022-08-24 01:15:00|7486.5|7479.5|7489.7|7482.7|7489.7|7482.7|7486.5|7479.5|0
1661304000000|2022-08-24 01:20:00|7488.5|7481.5|7489.7|7482.7|7489.7|7482.7|7486.5|7479.5|0
1661304300000|2022-08-24 01:25:00|7490|7483|7488|7481|7491.2|7484.2|7487.7|7480.7|0
1661304600000|2022-08-24 01:30:00|7487.7|7480.7|7487|7480|7490|7483|7485.7|7478.7|0
1661304900000|2022-08-24 01:35:00|7486.7|7479.7|7487.7|7480.7|7487.7|7480.7|7484|7477|0
1661305200000|2022-08-24 01:40:00|7487.2|7480.2|7482.7|7475.7|7487.7|7480.7|7481.5|7474.5|0
1661305500000|2022-08-24 01:45:00|7482.5|7475.5|7480.2|7473.2|7485.5|7478.5|7479.7|7472.7|0
1661305800000|2022-08-24 01:50:00|7480|7473|7479.7|7472.7|7480.2|7473.2|7475.2|7468.2|0
1661306100000|2022-08-24 01:55:00|7479.5|7472.5|7482.2|7475.2|7482.5|7475.5|7477.7|7470.7|0
1661306400000|2022-08-24 02:00:00|7482.7|7475.7|7486.2|7479.2|7486.5|7479.5|7482.7|7475.7|0
1661306700000|2022-08-24 02:05:00|7486|7479|7484|7477|7486|7479|7483.7|7476.7|0
1661307000000|2022-08-24 02:10:00|7484.2|7477.2|7484|7477|7484.5|7477.5|7481.7|7474.7|0
1661307300000|2022-08-24 02:15:00|7483.5|7476.5|7484|7477|7485|7478|7482.7|7475.7|0
1661307600000|2022-08-24 02:20:00|7483.7|7476.7|7485.2|7478.2|7485.7|7478.7|7482.7|7475.7|0
1661307900000|2022-08-24 02:25:00|7485.5|7478.5|7487|7480|7487.5|7480.5|7485.5|7478.5|0
1661308200000|2022-08-24 02:30:00|7485.7|7478.7|7484|7477|7485.7|7478.7|7483.2|7476.2|0
1661308500000|2022-08-24 02:35:00|7483.7|7476.7|7478.2|7471.2|7483.7|7476.7|7478|7471|0
1661308800000|2022-08-24 02:40:00|7478.5|7471.5|7474.7|7467.7|7478.7|7471.7|7474.7|7467.7|0
1661309100000|2022-08-24 02:45:00|7475|7468|7477.2|7470.2|7479.7|7472.7|7473|7466|0
1661309400000|2022-08-24 02:50:00|7477.5|7470.5|7478.5|7471.5|7479.2|7472.2|7476.7|7469.7|0
1661309700000|2022-08-24 02:55:00|7478.7|7471.7|7479|7472|7480.2|7473.2|7476.5|7469.5|0
1661310000000|2022-08-24 03:00:00|7479.2|7472.2|7479.2|7472.2|7480.2|7473.2|7478.5|7471.5|0
1661310300000|2022-08-24 03:05:00|7479|7472|7480.2|7473.2|7482.2|7475.2|7478.7|7471.7|0
1661310600000|2022-08-24 03:10:00|7480.5|7473.5|7481|7474|7481.7|7474.7|7479.7|7472.7|0
1661310900000|2022-08-24 03:15:00|7480.7|7473.7|7479.5|7472.5|7481.5|7474.5|7479.5|7472.5|0
1661311200000|2022-08-24 03:20:00|7479.7|7472.7|7478.5|7471.5|7480|7473|7478|7471|0
1661311500000|2022-08-24 03:25:00|7478.7|7471.7|7476.5|7469.5|7478.7|7471.7|7475.2|7468.2|0
1661311800000|2022-08-24 03:30:00|7476.2|7469.2|7479.5|7472.5|7480|7473|7476.2|7469.2|0
1661312100000|2022-08-24 03:35:00|7479.2|7472.2|7477.7|7470.7|7479.5|7472.5|7477.7|7470.7|0
1661312400000|2022-08-24 03:40:00|7478|7471|7477.2|7470.2|7478.2|7471.2|7477.2|7470.2|0
1661312700000|2022-08-24 03:45:00|7477.5|7470.5|7475.7|7468.7|7477.5|7470.5|7475.7|7468.7|0
1661313000000|2022-08-24 03:50:00|7476|7469|7476.5|7469.5|7476.7|7469.7|7475.2|7468.2|0
1661313300000|2022-08-24 03:55:00|7476.2|7469.2|7475.5|7468.5|7476.5|7469.5|7475.5|7468.5|0
1661313600000|2022-08-24 04:00:00|7475.2|7468.2|7473.5|7466.5|7475.2|7468.2|7473|7466|0
1661313900000|2022-08-24 04:05:00|7472.7|7465.7|7473.2|7466.2|7475|7468|7472.5|7465.5|0
1661314200000|2022-08-24 04:10:00|7473|7466|7473.7|7466.7|7473.7|7466.7|7471|7464|0
1661314500000|2022-08-24 04:15:00|7473.5|7466.5|7476.7|7469.7|7476.7|7469.7|7473|7466|0
1661314800000|2022-08-24 04:20:00|7476.5|7469.5|7480.5|7473.5|7481|7474|7476.5|7469.5|0
1661315100000|2022-08-24 04:25:00|7480.2|7473.2|7480|7473|7480.5|7473.5|7479.7|7472.7|0
1661315400000|2022-08-24 04:30:00|7480.2|7473.2|7481|7474|7481|7474|7479.5|7472.5|0
1661315700000|2022-08-24 04:35:00|7481.5|7474.5|7481.7|7474.7|7482|7475|7479.5|7472.5|0
1661316000000|2022-08-24 04:40:00|7481.5|7474.5|7484|7477|7484|7477|7481.2|7474.2|0
1661316300000|2022-08-24 04:45:00|7483.7|7476.7|7484|7477|7484.2|7477.2|7482.5|7475.5|0
1661316600000|2022-08-24 04:50:00|7483.7|7476.7|7491.2|7484.2|7492|7485|7483.5|7476.5|0
1661316900000|2022-08-24 04:55:00|7491.7|7484.7|7490.5|7483.5|7492.2|7485.2|7489.5|7482.5|0
1661317200000|2022-08-24 05:00:00|7490|7483|7488.2|7481.2|7491|7484|7486.7|7479.7|0
1661317500000|2022-08-24 05:05:00|7488.7|7481.7|7484.2|7477.2|7488.7|7481.7|7483.7|7476.7|0
1661317800000|2022-08-24 05:10:00|7484|7477|7482.7|7475.7|7484.2|7477.2|7482.5|7475.5|0
1661318100000|2022-08-24 05:15:00|7482.5|7475.5|7480.7|7473.7|7483.7|7476.7|7480.2|7473.2|0
1661318400000|2022-08-24 05:20:00|7480.5|7473.5|7481.2|7474.2|7483|7476|7480.5|7473.5|0
1661318700000|2022-08-24 05:25:00|7482.2|7475.2|7484.2|7477.2|7484.5|7477.5|7481.2|7474.2|0
1661319000000|2022-08-24 05:30:00|7484.7|7477.7|7485.2|7478.2|7487|7480|7483.5|7476.5|0
1661319300000|2022-08-24 05:35:00|7485.7|7478.7|7487.5|7480.5|7487.5|7480.5|7484|7477|0
1661319600000|2022-08-24 05:40:00|7487.2|7480.2|7485.5|7478.5|7487.2|7480.2|7484.5|7477.5|0
1661319900000|2022-08-24 05:45:00|7485.7|7478.7|7484.7|7477.7|7487|7480|7484.5|7477.5|0
1661320200000|2022-08-24 05:50:00|7484.5|7477.5|7484|7477|7485|7478|7483|7476|0
1661320500000|2022-08-24 05:55:00|7483.7|7476.7|7484|7477|7484.7|7477.7|7483|7476|0
1661320800000|2022-08-24 06:00:00|7483.7|7476.7|7486.2|7479.2|7487|7480|7481.5|7474.5|0
1661321100000|2022-08-24 06:05:00|7486.5|7479.5|7489.5|7482.5|7489.5|7482.5|7486.5|7479.5|0
1661321400000|2022-08-24 06:10:00|7489.2|7482.2|7485|7478|7489.5|7482.5|7484.5|7477.5|0
1661321700000|2022-08-24 06:15:00|7485.5|7478.5|7480.5|7473.5|7486.5|7479.5|7480.5|7473.5|0
1661322000000|2022-08-24 06:20:00|7480.2|7473.2|7477.2|7470.2|7480.5|7473.5|7474.2|7467.2|0
1661322300000|2022-08-24 06:25:00|7477|7470|7477.2|7470.2|7480.2|7473.2|7475|7468|0
1661322600000|2022-08-24 06:30:00|7477.7|7470.7|7480|7473|7480.2|7473.2|7472.7|7465.7|0
1661322900000|2022-08-24 06:35:00|7480.5|7473.5|7481.7|7474.7|7482.5|7475.5|7480|7473|0
1661323200000|2022-08-24 06:40:00|7481.5|7474.5|7481.5|7474.5|7483|7476|7479.5|7472.5|0
1661323500000|2022-08-24 06:45:00|7481.2|7474.2|7477|7470|7481.2|7474.2|7476.2|7469.2|0
1661323800000|2022-08-24 06:50:00|7477.2|7470.2|7477.2|7470.2|7477.7|7470.7|7475|7468|0
1661324100000|2022-08-24 06:55:00|7477|7470|7473.5|7466.5|7479.5|7472.5|7472.7|7465.7|0
1661324400000|2022-08-24 07:00:00|7472.2|7465.2|7475.5|7468.5|7477.7|7470.7|7461.7|7454.7|0
1661324700000|2022-08-24 07:05:00|7476.2|7469.2|7469.7|7462.7|7479.5|7472.5|7468.7|7461.7|0
1661325000000|2022-08-24 07:10:00|7469.5|7462.5|7472|7465|7480.7|7473.7|7468.2|7461.2|0
1661325300000|2022-08-24 07:15:00|7471.7|7464.7|7464.7|7457.7|7473|7466|7464.5|7457.5|0
1661325600000|2022-08-24 07:20:00|7464|7457|7460.5|7453.5|7464.2|7457.2|7456.5|7449.5|0
1661325900000|2022-08-24 07:25:00|7460|7453|7452|7445|7460|7453|7449|7442|0
1661326200000|2022-08-24 07:30:00|7451.7|7444.7|7432.7|7425.7|7452.5|7445.5|7431|7424|0
1661326500000|2022-08-24 07:35:00|7432.5|7425.5|7437.5|7430.5|7437.5|7430.5|7429.7|7422.7|0
1661326800000|2022-08-24 07:40:00|7437.7|7430.7|7440.2|7433.2|7443.5|7436.5|7436|7429|0
1661327100000|2022-08-24 07:45:00|7439.5|7432.5|7435.2|7428.2|7439.5|7432.5|7434.2|7427.2|0
1661327400000|2022-08-24 07:50:00|7435|7428|7426.5|7419.5|7435|7428|7422.5|7415.5|0
1661327700000|2022-08-24 07:55:00|7427|7420|7415.5|7408.5|7428|7421|7412.7|7405.7|0
1661328000000|2022-08-24 08:00:00|7414.5|7407.5|7423.2|7416.2|7426.7|7419.7|7412|7405|0
1661328300000|2022-08-24 08:05:00|7423|7416|7434.5|7427.5|7434.5|7427.5|7418|7411|0
1661328600000|2022-08-24 08:10:00|7434.7|7427.7|7447.2|7440.2|7447.7|7440.7|7433|7426|0
1661328900000|2022-08-24 08:15:00|7447.5|7440.5|7453.5|7446.5|7454.5|7447.5|7447|7440|0
1661329200000|2022-08-24 08:20:00|7454|7447|7454.7|7447.7|7457.2|7450.2|7452.2|7445.2|0
1661329500000|2022-08-24 08:25:00|7454.5|7447.5|7452|7445|7456.7|7449.7|7452|7445|0
1661329800000|2022-08-24 08:30:00|7452.5|7445.5|7466|7459|7469.7|7462.7|7452.5|7445.5|0
1661330100000|2022-08-24 08:35:00|7466.2|7459.2|7464|7457|7470|7463|7463|7456|0
1661330400000|2022-08-24 08:40:00|7464.2|7457.2|7460.4|7453.4|7466.4|7459.4|7459.9|7452.9|0
1661330700000|2022-08-24 08:45:00|7460.1|7453.1|7465.6|7458.6|7465.6|7458.6|7459.1|7452.1|0
1661331000000|2022-08-24 08:50:00|7465.4|7458.4|7466.1|7459.1|7466.1|7459.1|7462.1|7455.1|0
1661331300000|2022-08-24 08:55:00|7465.9|7458.9|7467.6|7460.6|7468.1|7461.1|7459.4|7452.4|0
1661331600000|2022-08-24 09:00:00|7467.9|7460.9|7473.6|7466.6|7476.4|7469.4|7467.1|7460.1|0
1661331900000|2022-08-24 09:05:00|7472.9|7465.9|7472.4|7465.4|7472.9|7465.9|7466.9|7459.9|0
1661332200000|2022-08-24 09:10:00|7471.6|7464.6|7468.1|7461.1|7475.4|7468.4|7468.1|7461.1|0
1661332500000|2022-08-24 09:15:00|7467.9|7460.9|7467.6|7460.6|7470.6|7463.6|7465.1|7458.1|0
1661332800000|2022-08-24 09:20:00|7467.9|7460.9|7464.4|7457.4|7468.6|7461.6|7463.4|7456.4|0
1661333100000|2022-08-24 09:25:00|7464.6|7457.6|7464.1|7457.1|7465.4|7458.4|7459.4|7452.4|0
1661333400000|2022-08-24 09:30:00|7464.6|7457.6|7459.1|7452.1|7465.4|7458.4|7458.4|7451.4|0
1661333700000|2022-08-24 09:35:00|7458.9|7451.9|7452.9|7445.9|7459.4|7452.4|7452.9|7445.9|0
1661334000000|2022-08-24 09:40:00|7453.1|7446.1|7453.9|7446.9|7456.6|7449.6|7452.9|7445.9|0
1661334300000|2022-08-24 09:45:00|7454.4|7447.4|7452.4|7445.4|7454.9|7447.9|7450.4|7443.4|0
1661334600000|2022-08-24 09:50:00|7452.1|7445.1|7457.1|7450.1|7457.4|7450.4|7452.1|7445.1|0
1661334900000|2022-08-24 09:55:00|7457.4|7450.4|7454.9|7447.9|7457.4|7450.4|7452.4|7445.4|0
1661335200000|2022-08-24 10:00:00|7454.6|7447.6|7458.4|7451.4|7458.9|7451.9|7454.4|7447.4|0
1661335500000|2022-08-24 10:05:00|7458.6|7451.6|7463.4|7456.4|7463.6|7456.6|7457.9|7450.9|0
1661335800000|2022-08-24 10:10:00|7463.1|7456.1|7468.9|7461.9|7468.9|7461.9|7461.9|7454.9|0
1661336100000|2022-08-24 10:15:00|7469.1|7462.1|7469.1|7462.1|7470.4|7463.4|7466.6|7459.6|0
1661336400000|2022-08-24 10:20:00|7468.9|7461.9|7470.4|7463.4|7472.1|7465.1|7467.9|7460.9|0
1661336700000|2022-08-24 10:25:00|7470.6|7463.6|7470.9|7463.9|7471.1|7464.1|7465.9|7458.9|0
1661337000000|2022-08-24 10:30:00|7471.1|7464.1|7471.4|7464.4|7472.9|7465.9|7470.6|7463.6|0
1661337300000|2022-08-24 10:35:00|7471.9|7464.9|7467.4|7460.4|7471.9|7464.9|7467.4|7460.4|0
1661337600000|2022-08-24 10:40:00|7467.6|7460.6|7459.9|7452.9|7468.4|7461.4|7458.4|7451.4|0
1661337900000|2022-08-24 10:45:00|7460.1|7453.1|7457.9|7450.9|7461.4|7454.4|7456.9|7449.9|0
1661338200000|2022-08-24 10:50:00|7458.1|7451.1|7451.9|7444.9|7458.4|7451.4|7451.6|7444.6|0
1661338500000|2022-08-24 10:55:00|7451.6|7444.6|7456.1|7449.1|7456.4|7449.4|7451.4|7444.4|0
1661338800000|2022-08-24 11:00:00|7455.9|7448.9|7454.4|7447.4|7456.4|7449.4|7451.9|7444.9|0
1661339100000|2022-08-24 11:05:00|7454.9|7447.9|7458.1|7451.1|7458.1|7451.1|7454.4|7447.4|0
1661339400000|2022-08-24 11:10:00|7458.4|7451.4|7463.4|7456.4|7463.6|7456.6|7458.4|7451.4|0
1661339700000|2022-08-24 11:15:00|7463.1|7456.1|7465.1|7458.1|7465.4|7458.4|7461.4|7454.4|0
1661340000000|2022-08-24 11:20:00|7464.9|7457.9|7468.9|7461.9|7471.4|7464.4|7464.9|7457.9|0
1661340300000|2022-08-24 11:25:00|7468.1|7461.1|7467.9|7460.9|7468.9|7461.9|7464.9|7457.9|0
1661340600000|2022-08-24 11:30:00|7468.1|7461.1|7466.4|7459.4|7470.9|7463.9|7466.4|7459.4|0
1661340900000|2022-08-24 11:35:00|7465.9|7458.9|7471.9|7464.9|7471.9|7464.9|7464.4|7457.4|0
1661341200000|2022-08-24 11:40:00|7471|7464|7471.7|7464.7|7472|7465|7467.5|7460.5|0
1661341500000|2022-08-24 11:45:00|7472|7465|7473.5|7466.5|7475|7468|7470.5|7463.5|0
1661341800000|2022-08-24 11:50:00|7473.7|7466.7|7473.5|7466.5|7474.2|7467.2|7470.5|7463.5|0
1661342100000|2022-08-24 11:55:00|7473.2|7466.2|7471.2|7464.2|7473.2|7466.2|7470|7463|0
1661342400000|2022-08-24 12:00:00|7472|7465|7474.2|7467.2|7475.5|7468.5|7470|7463|0
1661342700000|2022-08-24 12:05:00|7474|7467|7470.7|7463.7|7474.5|7467.5|7470.5|7463.5|0
1661343000000|2022-08-24 12:10:00|7471|7464|7474|7467|7475.2|7468.2|7468|7461|0
1661343300000|2022-08-24 12:15:00|7473.7|7466.7|7471|7464|7476.5|7469.5|7470|7463|0
1661343600000|2022-08-24 12:20:00|7471.2|7464.2|7470.2|7463.2|7473.5|7466.5|7469|7462|0
1661343900000|2022-08-24 12:25:00|7470|7463|7468.2|7461.2|7472|7465|7468.2|7461.2|0
1661344200000|2022-08-24 12:30:00|7467.7|7460.7|7467|7460|7469|7462|7466.5|7459.5|0
1661344500000|2022-08-24 12:35:00|7466.5|7459.5|7466.5|7459.5|7468.2|7461.2|7465|7458|0
1661344800000|2022-08-24 12:40:00|7466|7459|7463.5|7456.5|7466.5|7459.5|7461.5|7454.5|0
1661345100000|2022-08-24 12:45:00|7463.7|7456.7|7463.2|7456.2|7464|7457|7460.5|7453.5|0
1661345400000|2022-08-24 12:50:00|7463|7456|7460.5|7453.5|7464|7457|7460.2|7453.2|0
1661345700000|2022-08-24 12:55:00|7460|7453|7455|7448|7461|7454|7454.7|7447.7|0
1661346000000|2022-08-24 13:00:00|7455.2|7448.2|7451.5|7444.5|7456.5|7449.5|7451.5|7444.5|0
1661346300000|2022-08-24 13:05:00|7452|7445|7452|7445|7452|7445|7445.5|7438.5|0
1661346600000|2022-08-24 13:10:00|7451.7|7444.7|7451.7|7444.7|7452|7445|7447.2|7440.2|0
1661346900000|2022-08-24 13:15:00|7451.5|7444.5|7454|7447|7455|7448|7451|7444|0
1661347200000|2022-08-24 13:20:00|7454.2|7447.2|7454.5|7447.5|7455.2|7448.2|7452.5|7445.5|0
1661347500000|2022-08-24 13:25:00|7454.2|7447.2|7456.7|7449.7|7456.7|7449.7|7453|7446|0
1661347800000|2022-08-24 13:30:00|7457|7450|7457|7450|7459.2|7452.2|7453|7446|0
1661348100000|2022-08-24 13:35:00|7457.2|7450.2|7466|7459|7466|7459|7456.7|7449.7|0
1661348400000|2022-08-24 13:40:00|7466.2|7459.2|7467.7|7460.7|7468.7|7461.7|7463.2|7456.2|0
1661348700000|2022-08-24 13:45:00|7468.5|7461.5|7465.2|7458.2|7472|7465|7465|7458|0
1661349000000|2022-08-24 13:50:00|7465|7458|7464.7|7457.7|7467.5|7460.5|7463|7456|0
1661349300000|2022-08-24 13:55:00|7464.5|7457.5|7463.7|7456.7|7465.5|7458.5|7459.2|7452.2|0
1661349600000|2022-08-24 14:00:00|7463.2|7456.2|7459.5|7452.5|7466.5|7459.5|7459.2|7452.2|0
1661349900000|2022-08-24 14:05:00|7459|7452|7465.2|7458.2|7466|7459|7458|7451|0
1661350200000|2022-08-24 14:10:00|7465.4|7458.4|7467.4|7460.4|7472.1|7465.1|7464.9|7457.9|0
1661350500000|2022-08-24 14:15:00|7467.6|7460.6|7474.4|7467.4|7474.4|7467.4|7464.4|7457.4|0
1661350800000|2022-08-24 14:20:00|7474.6|7467.6|7470.4|7463.4|7475.9|7468.9|7469.1|7462.1|0
1661351100000|2022-08-24 14:25:00|7470.9|7463.9|7472.6|7465.6|7474.4|7467.4|7469.9|7462.9|0
1661351400000|2022-08-24 14:30:00|7472.4|7465.4|7469.9|7462.9|7475.1|7468.1|7466.9|7459.9|0
1661351700000|2022-08-24 14:35:00|7470.1|7463.1|7468.4|7461.4|7470.9|7463.9|7467.1|7460.1|0
1661352000000|2022-08-24 14:40:00|7467.9|7460.9|7460.4|7453.4|7467.9|7460.9|7460.1|7453.1|0
1661352300000|2022-08-24 14:45:00|7460.1|7453.1|7469.9|7462.9|7470.4|7463.4|7459.9|7452.9|0
1661352600000|2022-08-24 14:50:00|7470.1|7463.1|7474.9|7467.9|7476.4|7469.4|7469.4|7462.4|0
1661352900000|2022-08-24 14:55:00|7474.6|7467.6|7473.4|7466.4|7477.6|7470.6|7473.1|7466.1|0
1661353200000|2022-08-24 15:00:00|7473.9|7466.9|7479.9|7472.9|7479.9|7472.9|7473.1|7466.1|0
1661353500000|2022-08-24 15:05:00|7480.1|7473.1|7479.6|7472.6|7482.1|7475.1|7477.9|7470.9|0
1661353800000|2022-08-24 15:10:00|7479.9|7472.9|7484.4|7477.4|7484.6|7477.6|7478.4|7471.4|0
1661354100000|2022-08-24 15:15:00|7484.9|7477.9|7481.4|7474.4|7489.9|7482.9|7481.4|7474.4|0
1661354400000|2022-08-24 15:20:00|7480.9|7473.9|7482.4|7475.4|7484.9|7477.9|7480.4|7473.4|0
1661354700000|2022-08-24 15:25:00|7482.1|7475.1|7482.9|7475.9|7485.4|7478.4|7480.9|7473.9|0
1661355000000|2022-08-24 15:30:00|7476.8|7469.8|7471.3|7464.3|7478.3|7471.3|7469.8|7462.8|0
1661355300000|2022-08-24 15:35:00|7472|7465|7472.3|7465.3|7477|7470|7469.3|7462.3|0
1661355600000|2022-08-24 15:40:00|7471.8|7464.8|7477.3|7470.3|7477.3|7470.3|7471.3|7464.3|0
1661355900000|2022-08-24 15:45:00|7477.5|7470.5|7478.8|7471.8|7479.8|7472.8|7477|7470|0
1661356200000|2022-08-24 15:50:00|7478.5|7471.5|7483.8|7476.8|7484|7477|7478.3|7471.3|0
1661356500000|2022-08-24 15:55:00|7484|7477|7481.5|7474.5|7484.8|7477.8|7481.3|7474.3|0
1661356800000|2022-08-24 16:00:00|7481.8|7474.8|7484.3|7477.3|7484.8|7477.8|7481.8|7474.8|0
1661357100000|2022-08-24 16:05:00|7484.5|7477.5|7483.8|7476.8|7484.8|7477.8|7483|7476|0
1661357400000|2022-08-24 16:10:00|7483.3|7476.3|7480.8|7473.8|7483.8|7476.8|7480.3|7473.3|0
1661357700000|2022-08-24 16:15:00|7481|7474|7482|7475|7483|7476|7480.8|7473.8|0
1661358000000|2022-08-24 16:20:00|7482.3|7475.3|7480|7473|7482.3|7475.3|7478.5|7471.5|0
1661358300000|2022-08-24 16:25:00|7479.8|7472.8|7477.3|7470.3|7481.3|7474.3|7477.3|7470.3|0
1661358600000|2022-08-24 16:30:00|7477|7470|7476.3|7469.3|7478.3|7471.3|7474.5|7467.5|0
1661358900000|2022-08-24 16:35:00|7476.5|7469.5|7472.3|7465.3|7476.5|7469.5|7471.3|7464.3|0
1661359200000|2022-08-24 16:40:00|7471.8|7464.8|7467.3|7460.3|7474|7467|7466.3|7459.3|0
1661359500000|2022-08-24 16:45:00|7467|7460|7468|7461|7468.8|7461.8|7465.3|7458.3|0
1661359800000|2022-08-24 16:50:00|7467.8|7460.8|7465.8|7458.8|7468.5|7461.5|7465|7458|0
1661360100000|2022-08-24 16:55:00|7466|7459|7468.8|7461.8|7469.3|7462.3|7465.5|7458.5|0
1661360400000|2022-08-24 17:00:00|7468.3|7461.3|7467.3|7460.3|7470|7463|7466.5|7459.5|0
1661360700000|2022-08-24 17:05:00|7467.5|7460.5|7471.3|7464.3|7472|7465|7467.5|7460.5|0
1661361000000|2022-08-24 17:10:00|7471|7464|7470|7463|7471.8|7464.8|7469.8|7462.8|0
1661361300000|2022-08-24 17:15:00|7470.3|7463.3|7465.5|7458.5|7471|7464|7465.5|7458.5|0
1661361600000|2022-08-24 17:20:00|7465.3|7458.3|7464.3|7457.3|7467.3|7460.3|7464.3|7457.3|0
1661361900000|2022-08-24 17:25:00|7464|7457|7461.8|7454.8|7465.3|7458.3|7460.3|7453.3|0
1661362200000|2022-08-24 17:30:00|7461.3|7454.3|7461.8|7454.8|7463.3|7456.3|7460.3|7453.3|0
1661362500000|2022-08-24 17:35:00|7462|7455|7463.3|7456.3|7463.8|7456.8|7461.5|7454.5|0
1661362800000|2022-08-24 17:40:00|7463|7456|7464.8|7457.8|7465.3|7458.3|7462.3|7455.3|0
1661363100000|2022-08-24 17:45:00|7464.5|7457.5|7466.3|7459.3|7466.8|7459.8|7464.3|7457.3|0
1661363400000|2022-08-24 17:50:00|7466.5|7459.5|7467.3|7460.3|7468.8|7461.8|7466.3|7459.3|0
1661363700000|2022-08-24 17:55:00|7467|7460|7468.8|7461.8|7468.8|7461.8|7466.5|7459.5|0
1661364000000|2022-08-24 18:00:00|7469|7462|7469.5|7462.5|7470.8|7463.8|7467.5|7460.5|0
1661364300000|2022-08-24 18:05:00|7469.3|7462.3|7471.3|7464.3|7471.8|7464.8|7467.8|7460.8|0
1661364600000|2022-08-24 18:10:00|7471.5|7464.5|7471|7464|7471.8|7464.8|7470.8|7463.8|0
1661364900000|2022-08-24 18:15:00|7471.3|7464.3|7470.3|7463.3|7471.3|7464.3|7468.8|7461.8|0
1661365200000|2022-08-24 18:20:00|7470.5|7463.5|7471.8|7464.8|7471.8|7464.8|7468.3|7461.3|0
1661365500000|2022-08-24 18:25:00|7472.3|7465.3|7469.8|7462.8|7472.3|7465.3|7469|7462|0
1661365800000|2022-08-24 18:30:00|7470|7463|7466.3|7459.3|7470|7463|7465.3|7458.3|0
1661366100000|2022-08-24 18:35:00|7466.5|7459.5|7465.5|7458.5|7467.8|7460.8|7464.8|7457.8|0
1661366400000|2022-08-24 18:40:00|7465.8|7458.8|7465.8|7458.8|7467|7460|7465.3|7458.3|0
1661366700000|2022-08-24 18:45:00|7466|7459|7465|7458|7466|7459|7463.8|7456.8|0
1661367000000|2022-08-24 18:50:00|7464.8|7457.8|7467.8|7460.8|7467.8|7460.8|7464.3|7457.3|0
1661367300000|2022-08-24 18:55:00|7468|7461|7469.8|7462.8|7470.5|7463.5|7466.8|7459.8|0
1661367600000|2022-08-24 19:00:00|7469.5|7462.5|7470|7463|7470.3|7463.3|7468.3|7461.3|0
1661367900000|2022-08-24 19:05:00|7469.8|7462.8|7474.5|7467.5|7474.8|7467.8|7469.8|7462.8|0
1661368200000|2022-08-24 19:10:00|7474.8|7467.8|7476.8|7469.8|7476.8|7469.8|7473.8|7466.8|0
1661368500000|2022-08-24 19:15:00|7476.5|7469.5|7477.8|7470.8|7477.8|7470.8|7475|7468|0
1661368800000|2022-08-24 19:20:00|7478.3|7471.3|7476.5|7469.5|7478.3|7471.3|7475.5|7468.5|0
1661369100000|2022-08-24 19:25:00|7476.3|7469.3|7476.3|7469.3|7476.5|7469.5|7473.5|7466.5|0
1661369400000|2022-08-24 19:30:00|7476|7469|7477.8|7470.8|7478.3|7471.3|7475.8|7468.8|0
1661369700000|2022-08-24 19:35:00|7478|7471|7480|7473|7480.8|7473.8|7478|7471|0
1661370000000|2022-08-24 19:40:00|7479.8|7472.8|7480.8|7473.8|7481|7474|7479.3|7472.3|0
1661370300000|2022-08-24 19:45:00|7480.3|7473.3|7481.3|7474.3|7481.8|7474.8|7479|7472|0
1661370600000|2022-08-24 19:50:00|7481.5|7474.5|7478.8|7471.8|7481.5|7474.5|7477.8|7470.8|0
1661370900000|2022-08-24 19:55:00|7478.5|7471.5|7472.5|7465.5|7478.8|7471.8|7468.3|7461.3|0
1661371200000|2022-08-24 20:00:00|7473.2|7466.2|7476|7469|7476.4|7469.4|7471.1|7464.1|0
1661371500000|2022-08-24 20:05:00|7475.7|7468.7|7476|7469|7476|7469|7474.3|7467.3|0
1661371800000|2022-08-24 20:10:00|7475.6|7468.6|7477|7470|7477.5|7470.5|7475|7468|0
1661372100000|2022-08-24 20:15:00|7477.3|7470.3|7478|7471|7478.3|7471.3|7477.3|7470.3|0
1661372400000|2022-08-24 20:20:00|7476.3|7469.3|7475.2|7468.2|7479.5|7472.5|7472.2|7465.2|0
1661372700000|2022-08-24 20:25:00|7475|7468|7475.5|7468.5|7475.9|7468.9|7474.5|7467.5|0
1661373000000|2022-08-24 20:30:00|7475.9|7468.9|7475.1|7468.1|7476.6|7469.6|7474.8|7467.8|0
1661373300000|2022-08-24 20:35:00|7475|7468|7474.4|7467.4|7475|7468|7473.7|7466.7|0
1661373600000|2022-08-24 20:40:00|7474.7|7467.7|7477.7|7470.7|7477.7|7470.7|7474.7|7467.7|0
1661373900000|2022-08-24 20:45:00|7478|7471|7477.6|7470.6|7478.2|7471.2|7477.6|7470.6|0
1661374200000|2022-08-24 20:50:00|7478|7471|7478.2|7471.2|7478.9|7471.9|7477.3|7470.3|0
1661374500000|2022-08-24 20:55:00|7478.1|7471.1|7478.2|7471.2|7478.4|7471.4|7478.1|7471.1|0
1661374800000|2022-08-24 21:00:00|7478.1|7471.1|7476.7|7469.7|7478.1|7471.1|7476.6|7469.6|0
1661375100000|2022-08-24 21:05:00|7476.5|7469.5|7475.9|7468.9|7476.5|7469.5|7475.6|7468.6|0
1661375400000|2022-08-24 21:10:00|7475.8|7468.8|7475.8|7468.8|7475.9|7468.9|7475.4|7468.4|0
1661375700000|2022-08-24 21:15:00|7475.7|7468.7|7475.5|7468.5|7475.9|7468.9|7475.5|7468.5|0
1661376000000|2022-08-24 21:20:00|7475.6|7468.6|7475.6|7468.6|7475.6|7468.6|7475.6|7468.6|0
1661376300000|2022-08-24 21:25:00|7475.5|7468.5|7475.8|7468.8|7475.8|7468.8|7475|7468|0
1661376600000|2022-08-24 21:30:00|7475.7|7468.7|7475.6|7468.6|7476|7469|7475.6|7468.6|0
1661376900000|2022-08-24 21:35:00|7475.4|7468.4|7475.3|7468.3|7475.4|7468.4|7474.8|7467.8|0
1661377200000|2022-08-24 21:40:00|7475.4|7468.4|7475.6|7468.6|7475.6|7468.6|7475.4|7468.4|0
1661377500000|2022-08-24 21:45:00|7475.5|7468.5|7475.4|7468.4|7475.5|7468.5|7475.2|7468.2|0
1661377800000|2022-08-24 21:50:00|7475.3|7468.3|7475.5|7468.5|7475.6|7468.6|7475.3|7468.3|0
1661378100000|2022-08-24 21:55:00|7475.4|7468.4|7475.4|7468.4|7476|7469|7475.2|7468.2|0
1661378400000|2022-08-24 22:00:00|7475.6|7468.6|7476.5|7469.5|7476.8|7469.8|7474.8|7467.8|0
1661378700000|2022-08-24 22:05:00|7476.1|7469.1|7478.3|7471.3|7478.3|7471.3|7476.1|7469.1|0
1661379000000|2022-08-24 22:10:00|7477.6|7470.6|7476.9|7469.9|7477.9|7470.9|7476.6|7469.6|0
1661379300000|2022-08-24 22:15:00|7478.4|7471.4|7478.7|7471.7|7479.5|7472.5|7478.1|7471.1|0
1661379600000|2022-08-24 22:20:00|7478.5|7471.5|7478|7471|7478.7|7471.7|7477.7|7470.7|0
1661379900000|2022-08-24 22:25:00|7477.6|7470.6|7479.4|7472.4|7479.8|7472.8|7477.6|7470.6|0
1661380200000|2022-08-24 22:30:00|7478.7|7471.7|7478.4|7471.4|7479.1|7472.1|7478|7471|0
1661380500000|2022-08-24 22:35:00|7478.7|7471.7|7478.3|7471.3|7478.7|7471.7|7477.3|7470.3|0
1661380800000|2022-08-24 22:40:00|7478|7471|7477.5|7470.5|7478.7|7471.7|7477.3|7470.3|0
1661381100000|2022-08-24 22:45:00|7477.3|7470.3|7477|7470|7477.7|7470.7|7476.7|7469.7|0
1661381400000|2022-08-24 22:50:00|7477.3|7470.3|7476.5|7469.5|7477.3|7470.3|7476.2|7469.2|0
1661381700000|2022-08-24 22:55:00|7476.8|7469.8|7477.5|7470.5|7477.5|7470.5|7476.5|7469.5|0
1661382000000|2022-08-24 23:00:00|7477.8|7470.8|7478.9|7471.9|7479.4|7472.4|7477.2|7470.2|0
1661382300000|2022-08-24 23:05:00|7478.7|7471.7|7476.4|7469.4|7478.7|7471.7|7476.4|7469.4|0
1661382600000|2022-08-24 23:10:00|7476.7|7469.7|7476.4|7469.4|7477.1|7470.1|7476.1|7469.1|0
1661382900000|2022-08-24 23:15:00|7476.7|7469.7|7476.4|7469.4|7476.7|7469.7|7476.4|7469.4|0
1661383200000|2022-08-24 23:20:00|7476.6|7469.6|7477.1|7470.1|7478.1|7471.1|7476.4|7469.4|0
1661383500000|2022-08-24 23:25:00|7476.8|7469.8|7477.4|7470.4|7477.4|7470.4|7476.8|7469.8|0
1661383800000|2022-08-24 23:30:00|7477.1|7470.1|7475.4|7468.4|7477.1|7470.1|7475.1|7468.1|0
1661384100000|2022-08-24 23:35:00|7475.1|7468.1|7475.4|7468.4|7475.7|7468.7|7475.1|7468.1|0
1661384400000|2022-08-24 23:40:00|7475.7|7468.7|7475.4|7468.4|7475.7|7468.7|7475.4|7468.4|0
1661384700000|2022-08-24 23:45:00|7475.7|7468.7|7472.6|7465.6|7475.7|7468.7|7472.3|7465.3|0
1661385000000|2022-08-24 23:50:00|7473|7466|7473|7466|7473.3|7466.3|7472.6|7465.6|0
1661385300000|2022-08-24 23:55:00|7472.6|7465.6|7473.7|7466.7|7474|7467|7472.3|7465.3|0
1661385600000|2022-08-25 00:00:00|7474.7|7467.7|7472.3|7465.3|7476.3|7469.3|7468|7461|0
1661385900000|2022-08-25 00:05:00|7471|7464|7473.3|7466.3|7474.3|7467.3|7470.8|7463.8|0
1661386200000|2022-08-25 00:10:00|7473|7466|7474|7467|7474|7467|7472.5|7465.5|0
1661386500000|2022-08-25 00:15:00|7474.5|7467.5|7474.8|7467.8|7476.3|7469.3|7473.8|7466.8|0
1661386800000|2022-08-25 00:20:00|7475|7468|7476.5|7469.5|7477|7470|7474.5|7467.5|0
1661387100000|2022-08-25 00:25:00|7476.8|7469.8|7476.3|7469.3|7477.5|7470.5|7474.8|7467.8|0
1661387400000|2022-08-25 00:30:00|7476|7469|7479.5|7472.5|7479.5|7472.5|7475.8|7468.8|0
1661387700000|2022-08-25 00:35:00|7479.3|7472.3|7480|7473|7482|7475|7478.3|7471.3|0
1661388000000|2022-08-25 00:40:00|7480.3|7473.3|7480.8|7473.8|7482.3|7475.3|7479.5|7472.5|0
1661388300000|2022-08-25 00:45:00|7480.3|7473.3|7482.3|7475.3|7483.5|7476.5|7480.3|7473.3|0
1661388600000|2022-08-25 00:50:00|7482|7475|7484.8|7477.8|7484.8|7477.8|7482|7475|0
1661388900000|2022-08-25 00:55:00|7484.5|7477.5|7483|7476|7485|7478|7481.8|7474.8|0
1661389200000|2022-08-25 01:00:00|7483.8|7476.8|7485.8|7478.8|7485.8|7478.8|7483|7476|0
1661389500000|2022-08-25 01:05:00|7485.5|7478.5|7483.3|7476.3|7485.5|7478.5|7482|7475|0
1661389800000|2022-08-25 01:10:00|7483|7476|7481.5|7474.5|7483.8|7476.8|7481.3|7474.3|0
1661390100000|2022-08-25 01:15:00|7481.3|7474.3|7484.5|7477.5|7486.5|7479.5|7481.3|7474.3|0
1661390400000|2022-08-25 01:20:00|7484.3|7477.3|7481.5|7474.5|7484.3|7477.3|7481.5|7474.5|0
1661390700000|2022-08-25 01:25:00|7481.8|7474.8|7482.8|7475.8|7483.5|7476.5|7481.5|7474.5|0
1661391000000|2022-08-25 01:30:00|7483|7476|7484.3|7477.3|7484.8|7477.8|7483|7476|0
1661391300000|2022-08-25 01:35:00|7484.5|7477.5|7486.3|7479.3|7487.8|7480.8|7483.8|7476.8|0
1661391600000|2022-08-25 01:40:00|7486|7479|7483.8|7476.8|7486.5|7479.5|7483.8|7476.8|0
1661391900000|2022-08-25 01:45:00|7484|7477|7487.8|7480.8|7487.8|7480.8|7483.8|7476.8|0
1661392200000|2022-08-25 01:50:00|7488.3|7481.3|7488|7481|7490|7483|7487.3|7480.3|0
1661392500000|2022-08-25 01:55:00|7487.8|7480.8|7487.5|7480.5|7488|7481|7486.8|7479.8|0
1661392800000|2022-08-25 02:00:00|7487.8|7480.8|7485|7478|7488.3|7481.3|7483.5|7476.5|0
1661393100000|2022-08-25 02:05:00|7485.3|7478.3|7485|7478|7486|7479|7484.3|7477.3|0
1661393400000|2022-08-25 02:10:00|7485.3|7478.3|7484|7477|7486|7479|7483.3|7476.3|0
1661393700000|2022-08-25 02:15:00|7483.8|7476.8|7482.8|7475.8|7485|7478|7482.8|7475.8|0
1661394000000|2022-08-25 02:20:00|7483|7476|7487.8|7480.8|7487.8|7480.8|7482.8|7475.8|0
1661394300000|2022-08-25 02:25:00|7488|7481|7488.8|7481.8|7489|7482|7487.3|7480.3|0
1661394600000|2022-08-25 02:30:00|7489|7482|7490.3|7483.3|7490.3|7483.3|7487.5|7480.5|0
1661394900000|2022-08-25 02:35:00|7490|7483|7487.5|7480.5|7490.3|7483.3|7486.8|7479.8|0
1661395200000|2022-08-25 02:40:00|7487|7480|7487.8|7480.8|7488.5|7481.5|7487|7480|0
1661395500000|2022-08-25 02:45:00|7488|7481|7487.3|7480.3|7488|7481|7486.3|7479.3|0
1661395800000|2022-08-25 02:50:00|7487.5|7480.5|7488.3|7481.3|7488.3|7481.3|7486|7479|0
1661396100000|2022-08-25 02:55:00|7488|7481|7489|7482|7489|7482|7488|7481|0
1661396400000|2022-08-25 03:00:00|7489.3|7482.3|7489.8|7482.8|7489.8|7482.8|7487|7480|0
1661396700000|2022-08-25 03:05:00|7489.5|7482.5|7490.5|7483.5|7490.5|7483.5|7488.3|7481.3|0
1661397000000|2022-08-25 03:10:00|7490.8|7483.8|7490.5|7483.5|7491|7484|7488.8|7481.8|0
1661397300000|2022-08-25 03:15:00|7490.8|7483.8|7490.5|7483.5|7491.5|7484.5|7489.8|7482.8|0
1661397600000|2022-08-25 03:20:00|7490.8|7483.8|7486.5|7479.5|7490.8|7483.8|7486.3|7479.3|0
1661397900000|2022-08-25 03:25:00|7486.8|7479.8|7487.8|7480.8|7489.3|7482.3|7486.3|7479.3|0
1661398200000|2022-08-25 03:30:00|7487.3|7480.3|7485.8|7478.8|7488.8|7481.8|7485.5|7478.5|0
1661398500000|2022-08-25 03:35:00|7486|7479|7487.3|7480.3|7487.5|7480.5|7485.5|7478.5|0
1661398800000|2022-08-25 03:40:00|7486.3|7479.3|7485.8|7478.8|7487|7480|7485.5|7478.5|0
1661399100000|2022-08-25 03:45:00|7486|7479|7484.8|7477.8|7487|7480|7483.3|7476.3|0
1661399400000|2022-08-25 03:50:00|7485|7478|7488.5|7481.5|7488.8|7481.8|7484.8|7477.8|0
1661399700000|2022-08-25 03:55:00|7488.8|7481.8|7489|7482|7489.8|7482.8|7488|7481|0
1661400000000|2022-08-25 04:00:00|7488.8|7481.8|7489.3|7482.3|7489.8|7482.8|7487.3|7480.3|0
1661400300000|2022-08-25 04:05:00|7490.3|7483.3|7490.3|7483.3|7491.3|7484.3|7490.3|7483.3|0
1661400600000|2022-08-25 04:10:00|7490.5|7483.5|7492|7485|7492|7485|7490.5|7483.5|0
1661400900000|2022-08-25 04:15:00|7491.8|7484.8|7489.8|7482.8|7492.3|7485.3|7488.8|7481.8|0
1661401200000|2022-08-25 04:20:00|7490.3|7483.3|7490.5|7483.5|7490.5|7483.5|7489.5|7482.5|0
1661401500000|2022-08-25 04:25:00|7490.8|7483.8|7492|7485|7492|7485|7490.5|7483.5|0
1661401800000|2022-08-25 04:30:00|7492.3|7485.3|7494.3|7487.3|7494.3|7487.3|7491.8|7484.8|0
1661402100000|2022-08-25 04:35:00|7494|7487|7493.8|7486.8|7494.5|7487.5|7493.5|7486.5|0
1661402400000|2022-08-25 04:40:00|7494|7487|7493.3|7486.3|7494.5|7487.5|7493.3|7486.3|0
1661402700000|2022-08-25 04:45:00|7493|7486|7493.5|7486.5|7494.8|7487.8|7492.8|7485.8|0
1661403000000|2022-08-25 04:50:00|7493.3|7486.3|7496.8|7489.8|7496.8|7489.8|7493.3|7486.3|0
1661403300000|2022-08-25 04:55:00|7497.3|7490.3|7497.8|7490.8|7497.8|7490.8|7495.5|7488.5|0
1661403600000|2022-08-25 05:00:00|7497.5|7490.5|7500|7493|7501.5|7494.5|7497.5|7490.5|0
1661403900000|2022-08-25 05:05:00|7500.3|7493.3|7499.8|7492.8|7501.8|7494.8|7499.3|7492.3|0
1661404200000|2022-08-25 05:10:00|7500|7493|7500.5|7493.5|7502|7495|7500|7493|0
1661404500000|2022-08-25 05:15:00|7500.3|7493.3|7501|7494|7501.8|7494.8|7499.3|7492.3|0
1661404800000|2022-08-25 05:20:00|7501.3|7494.3|7492.5|7485.5|7502|7495|7492.3|7485.3|0
1661405100000|2022-08-25 05:25:00|7493|7486|7496.8|7489.8|7497.3|7490.3|7491|7484|0
1661405400000|2022-08-25 05:30:00|7496.5|7489.5|7496|7489|7496.8|7489.8|7494.5|7487.5|0
1661405700000|2022-08-25 05:35:00|7495.8|7488.8|7495.5|7488.5|7496.3|7489.3|7494.5|7487.5|0
1661406000000|2022-08-25 05:40:00|7495.3|7488.3|7496|7489|7496.3|7489.3|7494|7487|0
1661406300000|2022-08-25 05:45:00|7496.3|7489.3|7496.5|7489.5|7497.8|7490.8|7496|7489|0
1661406600000|2022-08-25 05:50:00|7496.3|7489.3|7496|7489|7496.8|7489.8|7495.8|7488.8|0
1661406900000|2022-08-25 05:55:00|7496.3|7489.3|7495.3|7488.3|7496.5|7489.5|7494.5|7487.5|0
1661407200000|2022-08-25 06:00:00|7494.8|7487.8|7496.8|7489.8|7496.8|7489.8|7491.5|7484.5|0
1661407500000|2022-08-25 06:05:00|7497|7490|7496|7489|7498.3|7491.3|7495|7488|0
1661407800000|2022-08-25 06:10:00|7496.3|7489.3|7501.5|7494.5|7502|7495|7495.8|7488.8|0
1661408100000|2022-08-25 06:15:00|7501.8|7494.8|7521.5|7514.5|7523|7516|7500|7493|0
1661408400000|2022-08-25 06:20:00|7521.8|7514.8|7518.3|7511.3|7524.8|7517.8|7518.3|7511.3|0
1661408700000|2022-08-25 06:25:00|7519|7512|7521.5|7514.5|7522|7515|7515.8|7508.8|0
1661409000000|2022-08-25 06:30:00|7521.8|7514.8|7525.3|7518.3|7525.3|7518.3|7517.3|7510.3|0
1661409300000|2022-08-25 06:35:00|7525.5|7518.5|7522.3|7515.3|7526.3|7519.3|7520.5|7513.5|0
1661409600000|2022-08-25 06:40:00|7522.5|7515.5|7525.5|7518.5|7526|7519|7520.3|7513.3|0
1661409900000|2022-08-25 06:45:00|7525.8|7518.8|7525|7518|7530.5|7523.5|7524.5|7517.5|0
1661410200000|2022-08-25 06:50:00|7524.8|7517.8|7520.8|7513.8|7525|7518|7518.3|7511.3|0
1661410500000|2022-08-25 06:55:00|7521|7514|7521.3|7514.3|7523|7516|7516.5|7509.5|0
1661410800000|2022-08-25 07:00:00|7520.5|7513.5|7520.3|7513.3|7522.8|7515.8|7511.3|7504.3|0
1661411100000|2022-08-25 07:05:00|7521.3|7514.3|7520|7513|7524|7517|7518|7511|0
1661411400000|2022-08-25 07:10:00|7519.8|7512.8|7518.3|7511.3|7525.8|7518.8|7515.5|7508.5|0
1661411700000|2022-08-25 07:15:00|7518|7511|7529.3|7522.3|7530|7523|7516.3|7509.3|0
1661412000000|2022-08-25 07:20:00|7529.5|7522.5|7530.3|7523.3|7531.3|7524.3|7526.5|7519.5|0
1661412300000|2022-08-25 07:25:00|7530.8|7523.8|7526|7519|7531.8|7524.8|7525|7518|0
1661412600000|2022-08-25 07:30:00|7525.8|7518.8|7525.8|7518.8|7526.8|7519.8|7521.8|7514.8|0
1661412900000|2022-08-25 07:35:00|7525|7518|7528|7521|7529.3|7522.3|7524.3|7517.3|0
1661413200000|2022-08-25 07:40:00|7527.7|7520.7|7533.2|7526.2|7534.2|7527.2|7526.4|7519.4|0
1661413500000|2022-08-25 07:45:00|7533.4|7526.4|7534.2|7527.2|7536.7|7529.7|7533.2|7526.2|0
1661413800000|2022-08-25 07:50:00|7533.9|7526.9|7535.7|7528.7|7540.2|7533.2|7532.7|7525.7|0
1661414100000|2022-08-25 07:55:00|7535.4|7528.4|7537.7|7530.7|7538.2|7531.2|7535.4|7528.4|0
1661414400000|2022-08-25 08:00:00|7538.2|7531.2|7531.2|7524.2|7539.2|7532.2|7530.2|7523.2|0
1661414700000|2022-08-25 08:05:00|7531.4|7524.4|7525.4|7518.4|7533.4|7526.4|7525.2|7518.2|0
1661415000000|2022-08-25 08:10:00|7525.7|7518.7|7532.2|7525.2|7533.4|7526.4|7524.9|7517.9|0
1661415300000|2022-08-25 08:15:00|7531.9|7524.9|7527.2|7520.2|7532.2|7525.2|7526.9|7519.9|0
1661415600000|2022-08-25 08:20:00|7527.4|7520.4|7521.4|7514.4|7528.2|7521.2|7520.2|7513.2|0
1661415900000|2022-08-25 08:25:00|7521.7|7514.7|7514.9|7507.9|7522.7|7515.7|7514.7|7507.7|0
1661416200000|2022-08-25 08:30:00|7514.7|7507.7|7523.4|7516.4|7524.2|7517.2|7514.2|7507.2|0
1661416500000|2022-08-25 08:35:00|7523.2|7516.2|7526.9|7519.9|7527.4|7520.4|7522.9|7515.9|0
1661416800000|2022-08-25 08:40:00|7527.2|7520.2|7530.4|7523.4|7530.4|7523.4|7526.2|7519.2|0
1661417100000|2022-08-25 08:45:00|7530.7|7523.7|7529.4|7522.4|7530.7|7523.7|7526.9|7519.9|0
1661417400000|2022-08-25 08:50:00|7529.2|7522.2|7526.4|7519.4|7530.4|7523.4|7526.2|7519.2|0
1661417700000|2022-08-25 08:55:00|7526.7|7519.7|7527.9|7520.9|7529.2|7522.2|7525.9|7518.9|0
1661418000000|2022-08-25 09:00:00|7528.2|7521.2|7521.2|7514.2|7528.7|7521.7|7521.2|7514.2|0
1661418300000|2022-08-25 09:05:00|7521.4|7514.4|7520.2|7513.2|7523.4|7516.4|7520.2|7513.2|0
1661418600000|2022-08-25 09:10:00|7520.4|7513.4|7519.2|7512.2|7520.4|7513.4|7518.2|7511.2|0
1661418900000|2022-08-25 09:15:00|7519.7|7512.7|7511.7|7504.7|7520.7|7513.7|7510.7|7503.7|0
1661419200000|2022-08-25 09:20:00|7512.2|7505.2|7509.9|7502.9|7512.7|7505.7|7509.2|7502.2|0
1661419500000|2022-08-25 09:25:00|7509.7|7502.7|7505.2|7498.2|7509.7|7502.7|7502.7|7495.7|0
1661419800000|2022-08-25 09:30:00|7504.7|7497.7|7504.2|7497.2|7507.2|7500.2|7500.7|7493.7|0
1661420100000|2022-08-25 09:35:00|7504.4|7497.4|7498.4|7491.4|7504.7|7497.7|7497.7|7490.7|0
1661420400000|2022-08-25 09:40:00|7498.9|7491.9|7498.7|7491.7|7499.2|7492.2|7495.2|7488.2|0
1661420700000|2022-08-25 09:45:00|7498.4|7491.4|7490.9|7483.9|7498.9|7491.9|7487.9|7480.9|0
1661421000000|2022-08-25 09:50:00|7490.7|7483.7|7491.9|7484.9|7493.2|7486.2|7487.4|7480.4|0
1661421300000|2022-08-25 09:55:00|7491.7|7484.7|7487.2|7480.2|7491.7|7484.7|7486.4|7479.4|0
1661421600000|2022-08-25 10:00:00|7486.2|7479.2|7481.7|7474.7|7488.7|7481.7|7481.2|7474.2|0
1661421900000|2022-08-25 10:05:00|7481.2|7474.2|7481.4|7474.4|7484.2|7477.2|7480.2|7473.2|0
1661422200000|2022-08-25 10:10:00|7481.2|7474.2|7484.9|7477.9|7485.2|7478.2|7480.7|7473.7|0
1661422500000|2022-08-25 10:15:00|7484.7|7477.7|7481.4|7474.4|7484.9|7477.9|7480.9|7473.9|0
1661422800000|2022-08-25 10:20:00|7481.9|7474.9|7485.2|7478.2|7488.7|7481.7|7481.7|7474.7|0
1661423100000|2022-08-25 10:25:00|7485.4|7478.4|7485.4|7478.4|7487.2|7480.2|7484.7|7477.7|0
1661423400000|2022-08-25 10:30:00|7485.7|7478.7|7484.7|7477.7|7485.7|7478.7|7482.7|7475.7|0
1661423700000|2022-08-25 10:35:00|7484.4|7477.4|7479.7|7472.7|7484.9|7477.9|7478.7|7471.7|0
1661424000000|2022-08-25 10:40:00|7479.4|7472.4|7485.7|7478.7|7486.9|7479.9|7479.4|7472.4|0
1661424300000|2022-08-25 10:45:00|7485.4|7478.4|7485.4|7478.4|7491.4|7484.4|7484.4|7477.4|0
1661424600000|2022-08-25 10:50:00|7485.7|7478.7|7487.2|7480.2|7488.4|7481.4|7485.2|7478.2|0
1661424900000|2022-08-25 10:55:00|7487.7|7480.7|7487.9|7480.9|7490.7|7483.7|7486.7|7479.7|0
1661425200000|2022-08-25 11:00:00|7487.4|7480.4|7488.4|7481.4|7489.2|7482.2|7485.2|7478.2|0
1661425500000|2022-08-25 11:05:00|7488.7|7481.7|7488.2|7481.2|7489.7|7482.7|7485.7|7478.7|0
1661425800000|2022-08-25 11:10:00|7487.9|7480.9|7496.2|7489.2|7497.7|7490.7|7487.7|7480.7|0
1661426100000|2022-08-25 11:15:00|7495.9|7488.9|7498.2|7491.2|7499.4|7492.4|7493.7|7486.7|0
1661426400000|2022-08-25 11:20:00|7498.4|7491.4|7493.9|7486.9|7500.9|7493.9|7493.2|7486.2|0
1661426700000|2022-08-25 11:25:00|7494.2|7487.2|7494.9|7487.9|7496.4|7489.4|7493.9|7486.9|0
1661427000000|2022-08-25 11:30:00|7494.7|7487.7|7494.9|7487.9|7495.7|7488.7|7492.7|7485.7|0
1661427300000|2022-08-25 11:35:00|7494.7|7487.7|7496.4|7489.4|7496.4|7489.4|7492.9|7485.9|0
1661427600000|2022-08-25 11:40:00|7495.9|7488.9|7492.2|7485.2|7497.2|7490.2|7490.9|7483.9|0
1661427900000|2022-08-25 11:45:00|7491.7|7484.7|7490.9|7483.9|7491.9|7484.9|7488.2|7481.2|0
1661428200000|2022-08-25 11:50:00|7491.2|7484.2|7489.2|7482.2|7491.7|7484.7|7487.4|7480.4|0
1661428500000|2022-08-25 11:55:00|7489.4|7482.4|7491.4|7484.4|7492.7|7485.7|7488.9|7481.9|0
1661428800000|2022-08-25 12:00:00|7491.2|7484.2|7496.4|7489.4|7497.2|7490.2|7490.9|7483.9|0
1661429100000|2022-08-25 12:05:00|7496.2|7489.2|7497.2|7490.2|7497.7|7490.7|7494.9|7487.9|0
1661429400000|2022-08-25 12:10:00|7496.9|7489.9|7495.2|7488.2|7498.4|7491.4|7495.2|7488.2|0
1661429700000|2022-08-25 12:15:00|7494.9|7487.9|7491.7|7484.7|7495.2|7488.2|7491.4|7484.4|0
1661430000000|2022-08-25 12:20:00|7491.9|7484.9|7489.4|7482.4|7491.9|7484.9|7487.7|7480.7|0
1661430300000|2022-08-25 12:25:00|7489.2|7482.2|7491.4|7484.4|7491.7|7484.7|7487.7|7480.7|0
1661430600000|2022-08-25 12:30:00|7491.9|7484.9|7489.7|7482.7|7491.9|7484.9|7484.4|7477.4|0
1661430900000|2022-08-25 12:35:00|7489.2|7482.2|7489.9|7482.9|7493.2|7486.2|7488.2|7481.2|0
1661431200000|2022-08-25 12:40:00|7490.2|7483.2|7481.9|7474.9|7490.4|7483.4|7480.7|7473.7|0
1661431500000|2022-08-25 12:45:00|7481.7|7474.7|7484.7|7477.7|7484.7|7477.7|7480.4|7473.4|0
1661431800000|2022-08-25 12:50:00|7484.2|7477.2|7482.9|7475.9|7484.7|7477.7|7481.9|7474.9|0
1661432100000|2022-08-25 12:55:00|7482.7|7475.7|7483.2|7476.2|7484.7|7477.7|7481.4|7474.4|0
1661432400000|2022-08-25 13:00:00|7482.7|7475.7|7485.2|7478.2|7487.7|7480.7|7482.7|7475.7|0
1661432700000|2022-08-25 13:05:00|7484.7|7477.7|7484.4|7477.4|7487.4|7480.4|7482.7|7475.7|0
1661433000000|2022-08-25 13:10:00|7484.2|7477.2|7484.7|7477.7|7486.7|7479.7|7483.2|7476.2|0
1661433300000|2022-08-25 13:15:00|7484.4|7477.4|7485.7|7478.7|7488.4|7481.4|7483.7|7476.7|0
1661433600000|2022-08-25 13:20:00|7485.9|7478.9|7482.9|7475.9|7486.7|7479.7|7482.7|7475.7|0
1661433900000|2022-08-25 13:25:00|7482.7|7475.7|7482.2|7475.2|7483.7|7476.7|7479.2|7472.2|0
1661434200000|2022-08-25 13:30:00|7481.9|7474.9|7477.2|7470.2|7483.7|7476.7|7474.2|7467.2|0
1661434500000|2022-08-25 13:35:00|7476.7|7469.7|7475.7|7468.7|7478.7|7471.7|7472.2|7465.2|0
1661434800000|2022-08-25 13:40:00|7475.4|7468.4|7478.2|7471.2|7478.7|7471.7|7470.2|7463.2|0
1661435100000|2022-08-25 13:45:00|7477.9|7470.9|7484.2|7477.2|7485.2|7478.2|7476.2|7469.2|0
1661435400000|2022-08-25 13:50:00|7483.7|7476.7|7486.7|7479.7|7488.7|7481.7|7481.2|7474.2|0
1661435700000|2022-08-25 13:55:00|7486.9|7479.9|7493.2|7486.2|7493.7|7486.7|7486.7|7479.7|0
1661436000000|2022-08-25 14:00:00|7493.9|7486.9|7496.2|7489.2|7502.7|7495.7|7493.9|7486.9|0
1661436300000|2022-08-25 14:05:00|7496.7|7489.7|7484.4|7477.4|7496.7|7489.7|7483.9|7476.9|0
1661436600000|2022-08-25 14:10:00|7484.6|7477.6|7486.3|7479.3|7486.8|7479.8|7479.1|7472.1|0
1661436900000|2022-08-25 14:15:00|7487.1|7480.1|7489.8|7482.8|7491.6|7484.6|7482.8|7475.8|0
1661437200000|2022-08-25 14:20:00|7490.1|7483.1|7497.6|7490.6|7497.6|7490.6|7487.8|7480.8|0
1661437500000|2022-08-25 14:25:00|7497.3|7490.3|7495.6|7488.6|7500.1|7493.1|7495.1|7488.1|0
1661437800000|2022-08-25 14:30:00|7495.8|7488.8|7491.6|7484.6|7497.8|7490.8|7491.1|7484.1|0
1661438100000|2022-08-25 14:35:00|7491.1|7484.1|7492.6|7485.6|7494.6|7487.6|7489.6|7482.6|0
1661438400000|2022-08-25 14:40:00|7493.1|7486.1|7494.1|7487.1|7495.6|7488.6|7492.6|7485.6|0
1661438700000|2022-08-25 14:45:00|7494.3|7487.3|7494.6|7487.6|7496.6|7489.6|7493.1|7486.1|0
1661439000000|2022-08-25 14:50:00|7494.8|7487.8|7495.8|7488.8|7496.8|7489.8|7494.1|7487.1|0
1661439300000|2022-08-25 14:55:00|7494.6|7487.6|7499.1|7492.1|7500.1|7493.1|7494.1|7487.1|0
1661439600000|2022-08-25 15:00:00|7499.6|7492.6|7498.1|7491.1|7499.6|7492.6|7494.1|7487.1|0
1661439900000|2022-08-25 15:05:00|7497.6|7490.6|7498.3|7491.3|7500.1|7493.1|7496.6|7489.6|0
1661440200000|2022-08-25 15:10:00|7498.1|7491.1|7492.6|7485.6|7498.1|7491.1|7492.6|7485.6|0
1661440500000|2022-08-25 15:15:00|7492.1|7485.1|7489.8|7482.8|7492.6|7485.6|7487.1|7480.1|0
1661440800000|2022-08-25 15:20:00|7489.6|7482.6|7482.1|7475.1|7489.6|7482.6|7481.6|7474.6|0
1661441100000|2022-08-25 15:25:00|7481.6|7474.6|7486.6|7479.6|7487.8|7480.8|7480.1|7473.1|0
1661441400000|2022-08-25 15:30:00|7487.6|7480.6|7483.6|7476.6|7491.8|7484.8|7483.6|7476.6|0
1661441700000|2022-08-25 15:35:00|7483.8|7476.8|7489.1|7482.1|7489.6|7482.6|7482.8|7475.8|0
1661442000000|2022-08-25 15:40:00|7488.8|7481.8|7489.3|7482.3|7490.6|7483.6|7487.6|7480.6|0
1661442300000|2022-08-25 15:45:00|7489.6|7482.6|7483.6|7476.6|7489.6|7482.6|7483.3|7476.3|0
1661442600000|2022-08-25 15:50:00|7484.1|7477.1|7484.1|7477.1|7486.1|7479.1|7483.6|7476.6|0
1661442900000|2022-08-25 15:55:00|7483.8|7476.8|7486.3|7479.3|7486.8|7479.8|7480.1|7473.1|0
1661443200000|2022-08-25 16:00:00|7486.1|7479.1|7485.3|7478.3|7486.8|7479.8|7484.6|7477.6|0
1661443500000|2022-08-25 16:05:00|7485.6|7478.6|7483.8|7476.8|7487.6|7480.6|7483.8|7476.8|0
1661443800000|2022-08-25 16:10:00|7484.1|7477.1|7482.8|7475.8|7485.8|7478.8|7481.3|7474.3|0
1661444100000|2022-08-25 16:15:00|7482.6|7475.6|7482.6|7475.6|7484.1|7477.1|7481.8|7474.8|0
1661444400000|2022-08-25 16:20:00|7482.3|7475.3|7483.1|7476.1|7483.8|7476.8|7481.6|7474.6|0
1661444700000|2022-08-25 16:25:00|7483.6|7476.6|7485.1|7478.1|7485.8|7478.8|7482.8|7475.8|0
1661445000000|2022-08-25 16:30:00|7484.8|7477.8|7484.1|7477.1|7485.3|7478.3|7482.1|7475.1|0
1661445300000|2022-08-25 16:35:00|7483.8|7476.8|7484.1|7477.1|7485.6|7478.6|7483.1|7476.1|0
1661445600000|2022-08-25 16:40:00|7483.8|7476.8|7481.6|7474.6|7484.1|7477.1|7479.6|7472.6|0
1661445900000|2022-08-25 16:45:00|7481.8|7474.8|7478.8|7471.8|7482.6|7475.6|7477.3|7470.3|0
1661446200000|2022-08-25 16:50:00|7479.1|7472.1|7482.3|7475.3|7482.8|7475.8|7478.8|7471.8|0
1661446500000|2022-08-25 16:55:00|7482.1|7475.1|7481.8|7474.8|7482.8|7475.8|7479.8|7472.8|0
1661446800000|2022-08-25 17:00:00|7481.6|7474.6|7482.3|7475.3|7485.6|7478.6|7480.6|7473.6|0
1661447100000|2022-08-25 17:05:00|7482.1|7475.1|7480.8|7473.8|7484.3|7477.3|7480.6|7473.6|0
1661447400000|2022-08-25 17:10:00|7481.3|7474.3|7482.3|7475.3|7482.8|7475.8|7480.1|7473.1|0
1661447700000|2022-08-25 17:15:00|7482.6|7475.6|7485.3|7478.3|7485.8|7478.8|7481.3|7474.3|0
1661448000000|2022-08-25 17:20:00|7485.1|7478.1|7488.3|7481.3|7489.3|7482.3|7485.1|7478.1|0
1661448300000|2022-08-25 17:25:00|7488.6|7481.6|7487.6|7480.6|7489.1|7482.1|7486.8|7479.8|0
1661448600000|2022-08-25 17:30:00|7487.8|7480.8|7488.3|7481.3|7490.1|7483.1|7486.3|7479.3|0
1661448900000|2022-08-25 17:35:00|7488.6|7481.6|7488.6|7481.6|7489.6|7482.6|7487.1|7480.1|0
1661449200000|2022-08-25 17:40:00|7488.8|7481.8|7492.1|7485.1|7492.3|7485.3|7488.6|7481.6|0
1661449500000|2022-08-25 17:45:00|7491.8|7484.8|7491.3|7484.3|7492.8|7485.8|7491.1|7484.1|0
1661449800000|2022-08-25 17:50:00|7491.1|7484.1|7490.6|7483.6|7491.6|7484.6|7489.8|7482.8|0
1661450100000|2022-08-25 17:55:00|7490.3|7483.3|7490.6|7483.6|7491.3|7484.3|7489.6|7482.6|0
1661450400000|2022-08-25 18:00:00|7491.1|7484.1|7489.3|7482.3|7492.1|7485.1|7488.8|7481.8|0
1661450700000|2022-08-25 18:05:00|7489.1|7482.1|7490.1|7483.1|7490.3|7483.3|7488.1|7481.1|0
1661451000000|2022-08-25 18:10:00|7489.8|7482.8|7492.1|7485.1|7492.6|7485.6|7489.1|7482.1|0
1661451300000|2022-08-25 18:15:00|7491.8|7484.8|7491.3|7484.3|7493.1|7486.1|7490.8|7483.8|0
1661451600000|2022-08-25 18:20:00|7491.1|7484.1|7491.6|7484.6|7492.6|7485.6|7490.6|7483.6|0
1661451900000|2022-08-25 18:25:00|7491.8|7484.8|7492.6|7485.6|7493.1|7486.1|7491.3|7484.3|0
1661452200000|2022-08-25 18:30:00|7492.3|7485.3|7491.3|7484.3|7492.8|7485.8|7490.8|7483.8|0
1661452500000|2022-08-25 18:35:00|7491.1|7484.1|7489.3|7482.3|7491.6|7484.6|7488.8|7481.8|0
1661452800000|2022-08-25 18:40:00|7489.1|7482.1|7487.6|7480.6|7489.3|7482.3|7486.6|7479.6|0
1661453100000|2022-08-25 18:45:00|7487.8|7480.8|7488.1|7481.1|7488.1|7481.1|7486.1|7479.1|0
1661453400000|2022-08-25 18:50:00|7487.6|7480.6|7488.3|7481.3|7488.6|7481.6|7487.1|7480.1|0
1661453700000|2022-08-25 18:55:00|7488.6|7481.6|7493.3|7486.3|7493.3|7486.3|7488.1|7481.1|0
1661454000000|2022-08-25 19:00:00|7493.1|7486.1|7495.3|7488.3|7495.6|7488.6|7492.6|7485.6|0
1661454300000|2022-08-25 19:05:00|7495.6|7488.6|7492.6|7485.6|7495.8|7488.8|7491.3|7484.3|0
1661454600000|2022-08-25 19:10:00|7492.3|7485.3|7493.3|7486.3|7494.1|7487.1|7491.6|7484.6|0
1661454900000|2022-08-25 19:15:00|7493.6|7486.6|7495.8|7488.8|7495.8|7488.8|7492.6|7485.6|0
1661455200000|2022-08-25 19:20:00|7496.1|7489.1|7498.6|7491.6|7498.6|7491.6|7495.6|7488.6|0
1661455500000|2022-08-25 19:25:00|7498.8|7491.8|7498.1|7491.1|7499.6|7492.6|7497.8|7490.8|0
1661455800000|2022-08-25 19:30:00|7497.6|7490.6|7496.6|7489.6|7498.3|7491.3|7495.6|7488.6|0
1661456100000|2022-08-25 19:35:00|7497.1|7490.1|7499.1|7492.1|7499.8|7492.8|7496.6|7489.6|0
1661456400000|2022-08-25 19:40:00|7499.3|7492.3|7504.8|7497.8|7504.8|7497.8|7499.1|7492.1|0
1661456700000|2022-08-25 19:45:00|7504.1|7497.1|7507.1|7500.1|7508.3|7501.3|7503.6|7496.6|0
1661457000000|2022-08-25 19:50:00|7506.8|7499.8|7507.6|7500.6|7508.6|7501.6|7505.3|7498.3|0
1661457300000|2022-08-25 19:55:00|7507.3|7500.3|7509.9|7502.9|7512.1|7505.1|7506.8|7499.8|0
1661457600000|2022-08-25 20:00:00|7510.9|7503.9|7502.3|7495.3|7511.9|7504.9|7502.3|7495.3|0
1661457900000|2022-08-25 20:05:00|7502.6|7495.6|7500.3|7493.3|7503.6|7496.6|7499.9|7492.9|0
1661458200000|2022-08-25 20:10:00|7499.9|7492.9|7499.5|7492.5|7501.3|7494.3|7499.3|7492.3|0
1661458500000|2022-08-25 20:15:00|7499.7|7492.7|7501|7494|7502.6|7495.6|7499.7|7492.7|0
1661458800000|2022-08-25 20:20:00|7501.4|7494.4|7501|7494|7501.7|7494.7|7500.7|7493.7|0
1661459100000|2022-08-25 20:25:00|7501.4|7494.4|7503.1|7496.1|7503.1|7496.1|7500.4|7493.4|0
1661459400000|2022-08-25 20:30:00|7503|7496|7502.8|7495.8|7503|7496|7501.8|7494.8|0
1661459700000|2022-08-25 20:35:00|7502.9|7495.9|7502.5|7495.5|7503.5|7496.5|7502.5|7495.5|0
1661460000000|2022-08-25 20:40:00|7502.1|7495.1|7501.8|7494.8|7502.8|7495.8|7501.8|7494.8|0
1661460300000|2022-08-25 20:45:00|7502.1|7495.1|7501|7494|7502.1|7495.1|7501|7494|0
1661460600000|2022-08-25 20:50:00|7501.3|7494.3|7501.4|7494.4|7501.6|7494.6|7500.7|7493.7|0
1661460900000|2022-08-25 20:55:00|7501.3|7494.3|7505.2|7498.2|7505.2|7498.2|7500.9|7493.9|0
1661461200000|2022-08-25 21:00:00|7504.9|7497.9|7505.6|7498.6|7505.7|7498.7|7504.9|7497.9|0
1661461500000|2022-08-25 21:05:00|7505.1|7498.1|7506.7|7499.7|7506.8|7499.8|7505.1|7498.1|0
1661461800000|2022-08-25 21:10:00|7506.6|7499.6|7505.1|7498.1|7506.9|7499.9|7505.1|7498.1|0
1661462100000|2022-08-25 21:15:00|7505.2|7498.2|7505.9|7498.9|7506.4|7499.4|7505.1|7498.1|0
1661462400000|2022-08-25 21:20:00|7506.3|7499.3|7505.9|7498.9|7506.7|7499.7|7505.9|7498.9|0
1661462700000|2022-08-25 21:25:00|7505.7|7498.7|7505.3|7498.3|7505.7|7498.7|7504.5|7497.5|0
1661463000000|2022-08-25 21:30:00|7505.2|7498.2|7505.4|7498.4|7506|7499|7505.1|7498.1|0
1661463300000|2022-08-25 21:35:00|7506.2|7499.2|7506.8|7499.8|7507|7500|7505.9|7498.9|0
1661463600000|2022-08-25 21:40:00|7506.7|7499.7|7506.6|7499.6|7507.1|7500.1|7506.5|7499.5|0
1661463900000|2022-08-25 21:45:00|7506.7|7499.7|7507.2|7500.2|7507.2|7500.2|7506.7|7499.7|0
1661464200000|2022-08-25 21:50:00|7507.1|7500.1|7507.1|7500.1|7507.2|7500.2|7506.2|7499.2|0
1661464500000|2022-08-25 21:55:00|7507.2|7500.2|7506.7|7499.7|7507.2|7500.2|7506.7|7499.7|0
1661464800000|2022-08-25 22:00:00|7509.2|7502.2|7505.6|7498.6|7509.9|7502.9|7504.8|7497.8|0
1661465100000|2022-08-25 22:05:00|7505.4|7498.4|7504.9|7497.9|7505.5|7498.5|7504.3|7497.3|0
1661465400000|2022-08-25 22:10:00|7505.7|7498.7|7504.7|7497.7|7505.7|7498.7|7504|7497|0
1661465700000|2022-08-25 22:15:00|7504.6|7497.6|7504.5|7497.5|7505.3|7498.3|7504.1|7497.1|0
1661466000000|2022-08-25 22:20:00|7504.2|7497.2|7503.6|7496.6|7504.8|7497.8|7502.6|7495.6|0
1661466300000|2022-08-25 22:25:00|7503.3|7496.3|7503.7|7496.7|7504.2|7497.2|7503.1|7496.1|0
1661466600000|2022-08-25 22:30:00|7503.5|7496.5|7502.9|7495.9|7503.5|7496.5|7502.1|7495.1|0
1661466900000|2022-08-25 22:35:00|7503.3|7496.3|7502.9|7495.9|7503.3|7496.3|7502.5|7495.5|0
1661467200000|2022-08-25 22:40:00|7502.7|7495.7|7502.1|7495.1|7502.9|7495.9|7501.8|7494.8|0
1661467500000|2022-08-25 22:45:00|7502.8|7495.8|7502.2|7495.2|7504.3|7497.3|7502.2|7495.2|0
1661467800000|2022-08-25 22:50:00|7502.4|7495.4|7502.9|7495.9|7502.9|7495.9|7502.2|7495.2|0
1661468100000|2022-08-25 22:55:00|7502.7|7495.7|7503.2|7496.2|7503.2|7496.2|7502.2|7495.2|0
1661468400000|2022-08-25 23:00:00|7503.6|7496.6|7503.5|7496.5|7504.9|7497.9|7503.5|7496.5|0
1661468700000|2022-08-25 23:05:00|7503.9|7496.9|7506.2|7499.2|7506.7|7499.7|7503.9|7496.9|0
1661469000000|2022-08-25 23:10:00|7506.5|7499.5|7505.4|7498.4|7506.9|7499.9|7505.4|7498.4|0
1661469300000|2022-08-25 23:15:00|7505.3|7498.3|7506.1|7499.1|7506.6|7499.6|7505.2|7498.2|0
1661469600000|2022-08-25 23:20:00|7506.4|7499.4|7508.3|7501.3|7509|7502|7506.1|7499.1|0
1661469900000|2022-08-25 23:25:00|7508.1|7501.1|7508|7501|7509|7502|7508|7501|0
1661470200000|2022-08-25 23:30:00|7508.3|7501.3|7508|7501|7508.5|7501.5|7507.3|7500.3|0
1661470500000|2022-08-25 23:35:00|7507.6|7500.6|7505.6|7498.6|7507.6|7500.6|7505.6|7498.6|0
1661470800000|2022-08-25 23:40:00|7505.3|7498.3|7506.2|7499.2|7506.3|7499.3|7504.6|7497.6|0
1661471100000|2022-08-25 23:45:00|7506|7499|7505.9|7498.9|7507.2|7500.2|7505.2|7498.2|0
1661471400000|2022-08-25 23:50:00|7506.2|7499.2|7504.9|7497.9|7506.2|7499.2|7504.5|7497.5|0
1661471700000|2022-08-25 23:55:00|7505.2|7498.2|7505.9|7498.9|7506.9|7499.9|7504.5|7497.5|0
1661472000000|2022-08-26 00:00:00|7505.5|7498.5|7504.1|7497.1|7506.2|7499.2|7501.6|7494.6|0
1661472300000|2022-08-26 00:05:00|7503.8|7496.8|7503.8|7496.8|7503.8|7496.8|7503.8|7496.8|0
1661472600000|2022-08-26 00:10:00|7504.1|7497.1|7503.1|7496.1|7504.1|7497.1|7502.8|7495.8|0
1661472900000|2022-08-26 00:15:00|7502.8|7495.8|7504.8|7497.8|7504.8|7497.8|7502.6|7495.6|0
1661473200000|2022-08-26 00:20:00|7505.1|7498.1|7505.6|7498.6|7505.6|7498.6|7503.3|7496.3|0
1661473500000|2022-08-26 00:25:00|7505.3|7498.3|7505.6|7498.6|7506.1|7499.1|7505.3|7498.3|0
1661473800000|2022-08-26 00:30:00|7506.1|7499.1|7508.3|7501.3|7508.6|7501.6|7506.1|7499.1|0
1661474100000|2022-08-26 00:35:00|7508.1|7501.1|7509.1|7502.1|7511.1|7504.1|7508.1|7501.1|0
1661474400000|2022-08-26 00:40:00|7508.8|7501.8|7510.1|7503.1|7511.1|7504.1|7508.1|7501.1|0
1661474700000|2022-08-26 00:45:00|7510.3|7503.3|7511.3|7504.3|7512.1|7505.1|7510.1|7503.1|0
1661475000000|2022-08-26 00:50:00|7511.1|7504.1|7512.1|7505.1|7512.3|7505.3|7511.1|7504.1|0
1661475300000|2022-08-26 00:55:00|7511.8|7504.8|7510.3|7503.3|7513.3|7506.3|7510.3|7503.3|0
1661475600000|2022-08-26 01:00:00|7509.8|7502.8|7509.1|7502.1|7510.8|7503.8|7509.1|7502.1|0
1661475900000|2022-08-26 01:05:00|7508.1|7501.1|7507.8|7500.8|7509.3|7502.3|7507.1|7500.1|0
1661476200000|2022-08-26 01:10:00|7507.1|7500.1|7507.8|7500.8|7507.8|7500.8|7506.6|7499.6|0
1661476500000|2022-08-26 01:15:00|7509.6|7502.6|7505.8|7498.8|7510.3|7503.3|7505.1|7498.1|0
1661476800000|2022-08-26 01:20:00|7505.3|7498.3|7507.3|7500.3|7507.8|7500.8|7505.3|7498.3|0
1661477100000|2022-08-26 01:25:00|7506.3|7499.3|7508.1|7501.1|7508.3|7501.3|7505.3|7498.3|0
1661477400000|2022-08-26 01:30:00|7508.3|7501.3|7508.8|7501.8|7511.1|7504.1|7506.3|7499.3|0
1661477700000|2022-08-26 01:35:00|7508.6|7501.6|7512.1|7505.1|7512.8|7505.8|7507.8|7500.8|0
1661478000000|2022-08-26 01:40:00|7512.3|7505.3|7511.1|7504.1|7513.3|7506.3|7511.1|7504.1|0
1661478300000|2022-08-26 01:45:00|7511.3|7504.3|7514.3|7507.3|7516.1|7509.1|7511.3|7504.3|0
1661478600000|2022-08-26 01:50:00|7514.8|7507.8|7515.6|7508.6|7517.1|7510.1|7514.1|7507.1|0
1661478900000|2022-08-26 01:55:00|7515.8|7508.8|7515.6|7508.6|7518.6|7511.6|7515.6|7508.6|0
1661479200000|2022-08-26 02:00:00|7515.8|7508.8|7512.8|7505.8|7516.1|7509.1|7511.8|7504.8|0
1661479500000|2022-08-26 02:05:00|7512.3|7505.3|7511.3|7504.3|7512.6|7505.6|7510.8|7503.8|0
1661479800000|2022-08-26 02:10:00|7510.8|7503.8|7508.6|7501.6|7510.8|7503.8|7508.6|7501.6|0
1661480100000|2022-08-26 02:15:00|7508.8|7501.8|7510.3|7503.3|7511.3|7504.3|7508.8|7501.8|0
1661480400000|2022-08-26 02:20:00|7509.6|7502.6|7509.3|7502.3|7509.6|7502.6|7508.8|7501.8|0
1661480700000|2022-08-26 02:25:00|7508.8|7501.8|7508.1|7501.1|7508.8|7501.8|7507.8|7500.8|0
1661481000000|2022-08-26 02:30:00|7508.3|7501.3|7508.6|7501.6|7510.8|7503.8|7508.1|7501.1|0
1661481300000|2022-08-26 02:35:00|7508.3|7501.3|7509.1|7502.1|7509.1|7502.1|7507.8|7500.8|0
1661481600000|2022-08-26 02:40:00|7509.3|7502.3|7510.1|7503.1|7510.1|7503.1|7509.1|7502.1|0
1661481900000|2022-08-26 02:45:00|7509.8|7502.8|7510.1|7503.1|7510.1|7503.1|7509.1|7502.1|0
1661482200000|2022-08-26 02:50:00|7509.8|7502.8|7512.8|7505.8|7514.3|7507.3|7509.8|7502.8|0
1661482500000|2022-08-26 02:55:00|7513.1|7506.1|7511.3|7504.3|7513.8|7506.8|7511.1|7504.1|0
1661482800000|2022-08-26 03:00:00|7511.1|7504.1|7509.6|7502.6|7511.1|7504.1|7509.3|7502.3|0
1661483100000|2022-08-26 03:05:00|7509.8|7502.8|7507.1|7500.1|7509.8|7502.8|7505.6|7498.6|0
1661483400000|2022-08-26 03:10:00|7507.3|7500.3|7508.8|7501.8|7509.6|7502.6|7507.3|7500.3|0
1661483700000|2022-08-26 03:15:00|7509.1|7502.1|7508.8|7501.8|7509.6|7502.6|7508.8|7501.8|0
1661484000000|2022-08-26 03:20:00|7509.3|7502.3|7509.1|7502.1|7511.1|7504.1|7508.6|7501.6|0
1661484300000|2022-08-26 03:25:00|7509.3|7502.3|7511.3|7504.3|7511.3|7504.3|7509.3|7502.3|0
1661484600000|2022-08-26 03:30:00|7511.1|7504.1|7511.3|7504.3|7511.3|7504.3|7510.6|7503.6|0
1661484900000|2022-08-26 03:35:00|7511.1|7504.1|7510.8|7503.8|7511.3|7504.3|7510.6|7503.6|0
1661485200000|2022-08-26 03:40:00|7510.6|7503.6|7509.3|7502.3|7510.6|7503.6|7509.1|7502.1|0
1661485500000|2022-08-26 03:45:00|7509.6|7502.6|7510.1|7503.1|7510.1|7503.1|7509.1|7502.1|0
1661485800000|2022-08-26 03:50:00|7509.6|7502.6|7509.6|7502.6|7509.8|7502.8|7508.8|7501.8|0
1661486100000|2022-08-26 03:55:00|7509.3|7502.3|7508.6|7501.6|7509.3|7502.3|7508.1|7501.1|0
1661486400000|2022-08-26 04:00:00|7508.8|7501.8|7508.3|7501.3|7509.6|7502.6|7507.1|7500.1|0
1661486700000|2022-08-26 04:05:00|7508.1|7501.1|7507.1|7500.1|7508.3|7501.3|7506.8|7499.8|0
1661487000000|2022-08-26 04:10:00|7506.6|7499.6|7507.8|7500.8|7507.8|7500.8|7506.3|7499.3|0
1661487300000|2022-08-26 04:15:00|7507.6|7500.6|7506.1|7499.1|7508.3|7501.3|7506.1|7499.1|0
1661487600000|2022-08-26 04:20:00|7506.8|7499.8|7506.8|7499.8|7508.3|7501.3|7506.6|7499.6|0
1661487900000|2022-08-26 04:25:00|7507.6|7500.6|7507.8|7500.8|7508.3|7501.3|7507.1|7500.1|0
1661488200000|2022-08-26 04:30:00|7507.1|7500.1|7506.6|7499.6|7507.3|7500.3|7506.6|7499.6|0
1661488500000|2022-08-26 04:35:00|7506.3|7499.3|7506.3|7499.3|7507.6|7500.6|7506.3|7499.3|0
1661488800000|2022-08-26 04:40:00|7506.6|7499.6|7506.3|7499.3|7507.3|7500.3|7506.3|7499.3|0
1661489100000|2022-08-26 04:45:00|7505.6|7498.6|7507.8|7500.8|7507.8|7500.8|7505.6|7498.6|0
1661489400000|2022-08-26 04:50:00|7507.6|7500.6|7507.1|7500.1|7508.3|7501.3|7506.8|7499.8|0
1661489700000|2022-08-26 04:55:00|7506.8|7499.8|7505.8|7498.8|7507.8|7500.8|7505.6|7498.6|0
1661490000000|2022-08-26 05:00:00|7505.1|7498.1|7503.8|7496.8|7505.1|7498.1|7503.6|7496.6|0
1661490300000|2022-08-26 05:05:00|7504.6|7497.6|7505.8|7498.8|7506.3|7499.3|7504.6|7497.6|0
1661490600000|2022-08-26 05:10:00|7505.6|7498.6|7506.6|7499.6|7506.6|7499.6|7503.8|7496.8|0
1661490900000|2022-08-26 05:15:00|7506.1|7499.1|7506.8|7499.8|7508.3|7501.3|7506.1|7499.1|0
1661491200000|2022-08-26 05:20:00|7507.3|7500.3|7507.6|7500.6|7508.6|7501.6|7507.1|7500.1|0
1661491500000|2022-08-26 05:25:00|7507.8|7500.8|7507.8|7500.8|7509.1|7502.1|7507.1|7500.1|0
1661491800000|2022-08-26 05:30:00|7507.6|7500.6|7507.1|7500.1|7507.8|7500.8|7503.3|7496.3|0
1661492100000|2022-08-26 05:35:00|7507.3|7500.3|7506.1|7499.1|7508.1|7501.1|7505.8|7498.8|0
1661492400000|2022-08-26 05:40:00|7506.3|7499.3|7508.3|7501.3|7508.6|7501.6|7506.1|7499.1|0
1661492700000|2022-08-26 05:45:00|7507.8|7500.8|7506.3|7499.3|7509.1|7502.1|7506.3|7499.3|0
1661493000000|2022-08-26 05:50:00|7506.6|7499.6|7506.8|7499.8|7508.1|7501.1|7506.3|7499.3|0
1661493300000|2022-08-26 05:55:00|7506.3|7499.3|7508.1|7501.1|7508.3|7501.3|7505.6|7498.6|0
1661493600000|2022-08-26 06:00:00|7507.8|7500.8|7508.1|7501.1|7508.6|7501.6|7505.3|7498.3|0
1661493900000|2022-08-26 06:05:00|7507.8|7500.8|7506.1|7499.1|7507.8|7500.8|7502.8|7495.8|0
1661494200000|2022-08-26 06:10:00|7506.6|7499.6|7501.3|7494.3|7506.6|7499.6|7500.8|7493.8|0
1661494500000|2022-08-26 06:15:00|7502.3|7495.3|7506.6|7499.6|7506.6|7499.6|7501.3|7494.3|0
1661494800000|2022-08-26 06:20:00|7506.3|7499.3|7505.6|7498.6|7507.8|7500.8|7505.6|7498.6|0
1661495100000|2022-08-26 06:25:00|7506.1|7499.1|7507.3|7500.3|7507.3|7500.3|7504.1|7497.1|0
1661495400000|2022-08-26 06:30:00|7506.6|7499.6|7509.6|7502.6|7510.6|7503.6|7506.3|7499.3|0
1661495700000|2022-08-26 06:35:00|7509.8|7502.8|7511.1|7504.1|7512.6|7505.6|7509.6|7502.6|0
1661496000000|2022-08-26 06:40:00|7510.8|7503.8|7510.3|7503.3|7512.3|7505.3|7508.6|7501.6|0
1661496300000|2022-08-26 06:45:00|7510.1|7503.1|7512.3|7505.3|7513.1|7506.1|7510.1|7503.1|0
1661496600000|2022-08-26 06:50:00|7512.1|7505.1|7513.3|7506.3|7513.8|7506.8|7511.6|7504.6|0
1661496900000|2022-08-26 06:55:00|7513.6|7506.6|7517.3|7510.3|7517.3|7510.3|7513.6|7506.6|0
1661497200000|2022-08-26 07:00:00|7515.6|7508.6|7522.3|7515.3|7523.1|7516.1|7515.6|7508.6|0
1661497500000|2022-08-26 07:05:00|7522.1|7515.1|7529.6|7522.6|7533.6|7526.6|7521.1|7514.1|0
1661497800000|2022-08-26 07:10:00|7529.3|7522.3|7526.8|7519.8|7533.1|7526.1|7524.1|7517.1|0
1661498100000|2022-08-26 07:15:00|7527.1|7520.1|7522.8|7515.8|7528.3|7521.3|7520.1|7513.1|0
1661498400000|2022-08-26 07:20:00|7522.6|7515.6|7526.1|7519.1|7528.3|7521.3|7521.8|7514.8|0
1661498700000|2022-08-26 07:25:00|7526.3|7519.3|7524.1|7517.1|7532.1|7525.1|7522.1|7515.1|0
1661499000000|2022-08-26 07:30:00|7524.6|7517.6|7516.6|7509.6|7527.8|7520.8|7512.8|7505.8|0
1661499300000|2022-08-26 07:35:00|7516.3|7509.3|7516.8|7509.8|7518.6|7511.6|7510.1|7503.1|0
1661499600000|2022-08-26 07:40:00|7517.2|7510.2|7514.2|7507.2|7518|7511|7510.7|7503.7|0
1661499900000|2022-08-26 07:45:00|7514|7507|7517.5|7510.5|7518.5|7511.5|7513.7|7506.7|0
1661500200000|2022-08-26 07:50:00|7517.7|7510.7|7518.2|7511.2|7519|7512|7514|7507|0
1661500500000|2022-08-26 07:55:00|7518.5|7511.5|7516.2|7509.2|7521|7514|7515.5|7508.5|0
1661500800000|2022-08-26 08:00:00|7516|7509|7515|7508|7519.2|7512.2|7511.7|7504.7|0
1661501100000|2022-08-26 08:05:00|7515.5|7508.5|7513|7506|7515.5|7508.5|7509.7|7502.7|0
1661501400000|2022-08-26 08:10:00|7512.5|7505.5|7509.5|7502.5|7512.5|7505.5|7509|7502|0
1661501700000|2022-08-26 08:15:00|7509.7|7502.7|7506.2|7499.2|7510|7503|7502.5|7495.5|0
1661502000000|2022-08-26 08:20:00|7506.5|7499.5|7505.5|7498.5|7506.5|7499.5|7500.5|7493.5|0
1661502300000|2022-08-26 08:25:00|7505.2|7498.2|7497.7|7490.7|7506.5|7499.5|7497|7490|0
1661502600000|2022-08-26 08:30:00|7497.5|7490.5|7501.5|7494.5|7502.2|7495.2|7494|7487|0
1661502900000|2022-08-26 08:35:00|7501.2|7494.2|7499.2|7492.2|7505.5|7498.5|7499.2|7492.2|0
1661503200000|2022-08-26 08:40:00|7499|7492|7497|7490|7499|7492|7493.5|7486.5|0
1661503500000|2022-08-26 08:45:00|7496.7|7489.7|7498|7491|7501|7494|7495.7|7488.7|0
1661503800000|2022-08-26 08:50:00|7498.5|7491.5|7495.2|7488.2|7500|7493|7495|7488|0
1661504100000|2022-08-26 08:55:00|7495.5|7488.5|7494.5|7487.5|7497.2|7490.2|7492.7|7485.7|0
1661504400000|2022-08-26 09:00:00|7495|7488|7494.5|7487.5|7496|7489|7492.5|7485.5|0
1661504700000|2022-08-26 09:05:00|7494.2|7487.2|7492.5|7485.5|7494.7|7487.7|7490.2|7483.2|0
1661505000000|2022-08-26 09:10:00|7492|7485|7490|7483|7492|7485|7487.2|7480.2|0
1661505300000|2022-08-26 09:15:00|7490.5|7483.5|7483|7476|7491|7484|7481.5|7474.5|0
1661505600000|2022-08-26 09:20:00|7482.7|7475.7|7480.2|7473.2|7482.7|7475.7|7477.2|7470.2|0
1661505900000|2022-08-26 09:25:00|7480|7473|7477.5|7470.5|7484.2|7477.2|7477.2|7470.2|0
1661506200000|2022-08-26 09:30:00|7477.2|7470.2|7480.5|7473.5|7480.7|7473.7|7474.5|7467.5|0
1661506500000|2022-08-26 09:35:00|7480|7473|7485.2|7478.2|7486|7479|7480|7473|0
1661506800000|2022-08-26 09:40:00|7485|7478|7487|7480|7487|7480|7484|7477|0
1661507100000|2022-08-26 09:45:00|7486.7|7479.7|7479|7472|7487|7480|7478.7|7471.7|0
1661507400000|2022-08-26 09:50:00|7478.7|7471.7|7484.7|7477.7|7485.5|7478.5|7478.7|7471.7|0
1661507700000|2022-08-26 09:55:00|7485|7478|7489|7482|7489|7482|7484.2|7477.2|0
1661508000000|2022-08-26 10:00:00|7488.5|7481.5|7493.2|7486.2|7493.2|7486.2|7488.5|7481.5|0
1661508300000|2022-08-26 10:05:00|7493|7486|7490.7|7483.7|7493.2|7486.2|7489.2|7482.2|0
1661508600000|2022-08-26 10:10:00|7491|7484|7489|7482|7491.5|7484.5|7488.5|7481.5|0
1661508900000|2022-08-26 10:15:00|7489.2|7482.2|7490.5|7483.5|7490.7|7483.7|7485.2|7478.2|0
1661509200000|2022-08-26 10:20:00|7490.2|7483.2|7490.7|7483.7|7491.7|7484.7|7487|7480|0
1661509500000|2022-08-26 10:25:00|7490|7483|7487.7|7480.7|7490.5|7483.5|7487.7|7480.7|0
1661509800000|2022-08-26 10:30:00|7487.5|7480.5|7482|7475|7487.7|7480.7|7481.2|7474.2|0
1661510100000|2022-08-26 10:35:00|7481.7|7474.7|7484.2|7477.2|7484.2|7477.2|7477.5|7470.5|0
1661510400000|2022-08-26 10:40:00|7484.5|7477.5|7482|7475|7487.2|7480.2|7481.7|7474.7|0
1661510700000|2022-08-26 10:45:00|7482.2|7475.2|7486.7|7479.7|7487|7480|7481.5|7474.5|0
1661511000000|2022-08-26 10:50:00|7486.5|7479.5|7482.7|7475.7|7486.7|7479.7|7481.5|7474.5|0
1661511300000|2022-08-26 10:55:00|7483|7476|7487.2|7480.2|7487.2|7480.2|7482.5|7475.5|0
1661511600000|2022-08-26 11:00:00|7487.5|7480.5|7485.5|7478.5|7490.2|7483.2|7483.5|7476.5|0
1661511900000|2022-08-26 11:05:00|7485.2|7478.2|7486.5|7479.5|7486.5|7479.5|7483.5|7476.5|0
1661512200000|2022-08-26 11:10:00|7486.7|7479.7|7487.2|7480.2|7488.2|7481.2|7484|7477|0
1661512500000|2022-08-26 11:15:00|7487|7480|7489.5|7482.5|7490.2|7483.2|7486.7|7479.7|0
1661512800000|2022-08-26 11:20:00|7489.2|7482.2|7486.2|7479.2|7490.7|7483.7|7486.2|7479.2|0
1661513100000|2022-08-26 11:25:00|7486.5|7479.5|7483.2|7476.2|7487.7|7480.7|7483|7476|0
1661513400000|2022-08-26 11:30:00|7483|7476|7484|7477|7486|7479|7481.5|7474.5|0
1661513700000|2022-08-26 11:35:00|7484.2|7477.2|7486|7479|7487.2|7480.2|7483.5|7476.5|0
1661514000000|2022-08-26 11:40:00|7485.9|7478.9|7487.1|7480.1|7487.4|7480.4|7484.9|7477.9|0
1661514300000|2022-08-26 11:45:00|7487.4|7480.4|7488.9|7481.9|7488.9|7481.9|7486.4|7479.4|0
1661514600000|2022-08-26 11:50:00|7488.6|7481.6|7492.4|7485.4|7492.4|7485.4|7487.1|7480.1|0
1661514900000|2022-08-26 11:55:00|7492.9|7485.9|7493.9|7486.9|7496.4|7489.4|7490.6|7483.6|0
1661515200000|2022-08-26 12:00:00|7493.6|7486.6|7493.1|7486.1|7496.9|7489.9|7490.9|7483.9|0
1661515500000|2022-08-26 12:05:00|7492.9|7485.9|7493.9|7486.9|7494.4|7487.4|7491.6|7484.6|0
1661515800000|2022-08-26 12:10:00|7493.6|7486.6|7495.9|7488.9|7495.9|7488.9|7492.9|7485.9|0
1661516100000|2022-08-26 12:15:00|7496.1|7489.1|7494.4|7487.4|7497.6|7490.6|7493.9|7486.9|0
1661516400000|2022-08-26 12:20:00|7494.1|7487.1|7496.4|7489.4|7496.4|7489.4|7492.4|7485.4|0
1661516700000|2022-08-26 12:25:00|7496.6|7489.6|7495.1|7488.1|7497.4|7490.4|7494.9|7487.9|0
1661517000000|2022-08-26 12:30:00|7493.1|7486.1|7495.6|7488.6|7499.9|7492.9|7491.4|7484.4|0
1661517300000|2022-08-26 12:35:00|7494.9|7487.9|7495.1|7488.1|7495.6|7488.6|7490.4|7483.4|0
1661517600000|2022-08-26 12:40:00|7495.4|7488.4|7489.4|7482.4|7495.9|7488.9|7488.9|7481.9|0
1661517900000|2022-08-26 12:45:00|7489.6|7482.6|7491.9|7484.9|7491.9|7484.9|7488.9|7481.9|0
1661518200000|2022-08-26 12:50:00|7492.1|7485.1|7492.4|7485.4|7493.1|7486.1|7489.4|7482.4|0
1661518500000|2022-08-26 12:55:00|7492.6|7485.6|7495.4|7488.4|7496.1|7489.1|7488.9|7481.9|0
1661518800000|2022-08-26 13:00:00|7495.1|7488.1|7502.1|7495.1|7502.4|7495.4|7494.4|7487.4|0
1661519100000|2022-08-26 13:05:00|7501.9|7494.9|7506.9|7499.9|7508.9|7501.9|7501.9|7494.9|0
1661519400000|2022-08-26 13:10:00|7506.4|7499.4|7505.4|7498.4|7507.6|7500.6|7502.9|7495.9|0
1661519700000|2022-08-26 13:15:00|7505.1|7498.1|7502.1|7495.1|7505.9|7498.9|7500.1|7493.1|0
1661520000000|2022-08-26 13:20:00|7502.4|7495.4|7499.4|7492.4|7504.1|7497.1|7499.4|7492.4|0
1661520300000|2022-08-26 13:25:00|7498.9|7491.9|7490.4|7483.4|7500.1|7493.1|7488.6|7481.6|0
1661520600000|2022-08-26 13:30:00|7489.1|7482.1|7486.4|7479.4|7490.9|7483.9|7482.9|7475.9|0
1661520900000|2022-08-26 13:35:00|7485.9|7478.9|7481.9|7474.9|7486.4|7479.4|7478.4|7471.4|0
1661521200000|2022-08-26 13:40:00|7481.6|7474.6|7475.4|7468.4|7482.4|7475.4|7473.4|7466.4|0
1661521500000|2022-08-26 13:45:00|7475.6|7468.6|7473.4|7466.4|7478.6|7471.6|7469.9|7462.9|0
1661521800000|2022-08-26 13:50:00|7472.9|7465.9|7477.4|7470.4|7478.4|7471.4|7465.9|7458.9|0
1661522100000|2022-08-26 13:55:00|7477.6|7470.6|7480.1|7473.1|7481.1|7474.1|7476.4|7469.4|0
1661522400000|2022-08-26 14:00:00|7480.6|7473.6|7461.6|7454.6|7480.6|7473.6|7454.6|7447.6|0
1661522700000|2022-08-26 14:05:00|7462.1|7455.1|7490.6|7483.6|7490.9|7483.9|7456.9|7449.9|0
1661523000000|2022-08-26 14:10:00|7492|7485|7488.2|7481.2|7493.2|7486.2|7480.2|7473.2|0
1661523300000|2022-08-26 14:15:00|7488.5|7481.5|7498.5|7491.5|7498.5|7491.5|7485|7478|0
1661523600000|2022-08-26 14:20:00|7497.5|7490.5|7476.7|7469.7|7497.5|7490.5|7474.7|7467.7|0
1661523900000|2022-08-26 14:25:00|7476.5|7469.5|7461.5|7454.5|7476.5|7469.5|7459|7452|0
1661524200000|2022-08-26 14:30:00|7461.2|7454.2|7442.5|7435.5|7461.2|7454.2|7440.5|7433.5|0
1661524500000|2022-08-26 14:35:00|7442.2|7435.2|7430.5|7423.5|7443|7436|7424.5|7417.5|0
1661524800000|2022-08-26 14:40:00|7431|7424|7439.2|7432.2|7441|7434|7430.7|7423.7|0
1661525100000|2022-08-26 14:45:00|7439.5|7432.5|7442.2|7435.2|7443|7436|7433.2|7426.2|0
1661525400000|2022-08-26 14:50:00|7443|7436|7446.2|7439.2|7449.5|7442.5|7435.5|7428.5|0
1661525700000|2022-08-26 14:55:00|7447|7440|7448.5|7441.5|7450|7443|7440.5|7433.5|0
1661526000000|2022-08-26 15:00:00|7447.7|7440.7|7441.7|7434.7|7449|7442|7440|7433|0
1661526300000|2022-08-26 15:05:00|7441.5|7434.5|7441|7434|7446.5|7439.5|7436.2|7429.2|0
1661526600000|2022-08-26 15:10:00|7440.5|7433.5|7443.7|7436.7|7446.2|7439.2|7439|7432|0
1661526900000|2022-08-26 15:15:00|7444|7437|7433|7426|7445.5|7438.5|7433|7426|0
1661527200000|2022-08-26 15:20:00|7433.5|7426.5|7434|7427|7434|7427|7425.7|7418.7|0
1661527500000|2022-08-26 15:25:00|7433.5|7426.5|7429.5|7422.5|7437|7430|7428.5|7421.5|0
1661527800000|2022-08-26 15:30:00|7432.5|7425.5|7431.5|7424.5|7437|7430|7426.5|7419.5|0
1661528100000|2022-08-26 15:35:00|7433|7426|7425.7|7418.7|7435.5|7428.5|7425.5|7418.5|0
1661528400000|2022-08-26 15:40:00|7426|7419|7425.7|7418.7|7430|7423|7421|7414|0
1661528700000|2022-08-26 15:45:00|7425.5|7418.5|7433.5|7426.5|7434.2|7427.2|7425.5|7418.5|0
1661529000000|2022-08-26 15:50:00|7433.7|7426.7|7434.7|7427.7|7435|7428|7429.2|7422.2|0
1661529300000|2022-08-26 15:55:00|7434.5|7427.5|7432|7425|7434.5|7427.5|7428|7421|0
1661529600000|2022-08-26 16:00:00|7431.7|7424.7|7419.5|7412.5|7432.5|7425.5|7419.5|7412.5|0
1661529900000|2022-08-26 16:05:00|7419.7|7412.7|7424|7417|7425.7|7418.7|7419.7|7412.7|0
1661530200000|2022-08-26 16:10:00|7423.7|7416.7|7426|7419|7426.2|7419.2|7421|7414|0
1661530500000|2022-08-26 16:15:00|7425.7|7418.7|7419.2|7412.2|7426|7419|7416.2|7409.2|0
1661530800000|2022-08-26 16:20:00|7419.7|7412.7|7416.7|7409.7|7419.7|7412.7|7415.7|7408.7|0
1661531100000|2022-08-26 16:25:00|7416.5|7409.5|7425|7418|7425|7418|7415.5|7408.5|0
1661531400000|2022-08-26 16:30:00|7424.7|7417.7|7422|7415|7424.7|7417.7|7420.2|7413.2|0
1661531700000|2022-08-26 16:35:00|7421.2|7414.2|7424.7|7417.7|7425.5|7418.5|7421|7414|0
1661532000000|2022-08-26 16:40:00|7425|7418|7428.5|7421.5|7431.2|7424.2|7422.7|7415.7|0
1661532300000|2022-08-26 16:45:00|7428.7|7421.7|7433.5|7426.5|7433.7|7426.7|7428.2|7421.2|0
1661532600000|2022-08-26 16:50:00|7433|7426|7432|7425|7435.2|7428.2|7431|7424|0
1661532900000|2022-08-26 16:55:00|7432.2|7425.2|7436|7429|7436.2|7429.2|7432.2|7425.2|0
1661533200000|2022-08-26 17:00:00|7435.5|7428.5|7438.2|7431.2|7439.7|7432.7|7433|7426|0
1661533500000|2022-08-26 17:05:00|7438.5|7431.5|7438.7|7431.7|7440|7433|7437.5|7430.5|0
1661533800000|2022-08-26 17:10:00|7438.2|7431.2|7432.7|7425.7|7439.2|7432.2|7431.5|7424.5|0
1661534100000|2022-08-26 17:15:00|7432.5|7425.5|7430.5|7423.5|7434.5|7427.5|7429.2|7422.2|0
1661534400000|2022-08-26 17:20:00|7430.2|7423.2|7433|7426|7433|7426|7430.2|7423.2|0
1661534700000|2022-08-26 17:25:00|7433.2|7426.2|7430.5|7423.5|7434.5|7427.5|7430.5|7423.5|0
1661535000000|2022-08-26 17:30:00|7431|7424|7428.5|7421.5|7431|7424|7426.5|7419.5|0
1661535300000|2022-08-26 17:35:00|7429|7422|7427.5|7420.5|7429.5|7422.5|7427|7420|0
1661535600000|2022-08-26 17:40:00|7427.2|7420.2|7422.5|7415.5|7427.7|7420.7|7422.5|7415.5|0
1661535900000|2022-08-26 17:45:00|7422.7|7415.7|7422|7415|7423.7|7416.7|7421|7414|0
1661536200000|2022-08-26 17:50:00|7421.5|7414.5|7420.5|7413.5|7422|7415|7419|7412|0
1661536500000|2022-08-26 17:55:00|7421|7414|7419.7|7412.7|7421.5|7414.5|7418.7|7411.7|0
1661536800000|2022-08-26 18:00:00|7419.5|7412.5|7418.5|7411.5|7421|7414|7417.7|7410.7|0
1661537100000|2022-08-26 18:05:00|7418.2|7411.2|7416.7|7409.7|7419.2|7412.2|7416|7409|0
1661537400000|2022-08-26 18:10:00|7416.5|7409.5|7415|7408|7417.5|7410.5|7413.7|7406.7|0
1661537700000|2022-08-26 18:15:00|7415.5|7408.5|7414|7407|7416|7409|7411.5|7404.5|0
1661538000000|2022-08-26 18:20:00|7413.7|7406.7|7415.7|7408.7|7417.2|7410.2|7412.2|7405.2|0
1661538300000|2022-08-26 18:25:00|7416|7409|7415.7|7408.7|7418.2|7411.2|7414|7407|0
1661538600000|2022-08-26 18:30:00|7416|7409|7417|7410|7417.5|7410.5|7414|7407|0
1661538900000|2022-08-26 18:35:00|7417.2|7410.2|7415|7408|7418.5|7411.5|7413.5|7406.5|0
1661539200000|2022-08-26 18:40:00|7415.5|7408.5|7414.5|7407.5|7416|7409|7413|7406|0
1661539500000|2022-08-26 18:45:00|7414.7|7407.7|7414|7407|7416.5|7409.5|7412.7|7405.7|0
1661539800000|2022-08-26 18:50:00|7413.7|7406.7|7412.2|7405.2|7415|7408|7411.5|7404.5|0
1661540100000|2022-08-26 18:55:00|7412|7405|7409.2|7402.2|7412.7|7405.7|7409|7402|0
1661540400000|2022-08-26 19:00:00|7409|7402|7410.7|7403.7|7413.5|7406.5|7409|7402|0
1661540700000|2022-08-26 19:05:00|7410.5|7403.5|7409|7402|7412.5|7405.5|7408.5|7401.5|0
1661541000000|2022-08-26 19:10:00|7409.2|7402.2|7405.5|7398.5|7410|7403|7403.5|7396.5|0
1661541300000|2022-08-26 19:15:00|7405.2|7398.2|7413|7406|7413.7|7406.7|7405.2|7398.2|0
1661541600000|2022-08-26 19:20:00|7413.2|7406.2|7411|7404|7414.5|7407.5|7408.7|7401.7|0
1661541900000|2022-08-26 19:25:00|7410.7|7403.7|7413|7406|7415|7408|7409|7402|0
1661542200000|2022-08-26 19:30:00|7412.7|7405.7|7408|7401|7413|7406|7407.5|7400.5|0
1661542500000|2022-08-26 19:35:00|7408.2|7401.2|7406.5|7399.5|7409|7402|7403|7396|0
1661542800000|2022-08-26 19:40:00|7406.7|7399.7|7404|7397|7407.5|7400.5|7403|7396|0
1661543100000|2022-08-26 19:45:00|7404.2|7397.2|7405|7398|7407.2|7400.2|7402.2|7395.2|0
1661543400000|2022-08-26 19:50:00|7405.2|7398.2|7394.5|7387.5|7408|7401|7394.5|7387.5|0
1661543700000|2022-08-26 19:55:00|7394.7|7387.7|7404.1|7397.1|7406|7399|7394.7|7387.7|0
1661544000000|2022-08-26 20:00:00|7403.5|7396.5|7398.3|7391.3|7403.5|7396.5|7395.4|7388.4|0
1661544300000|2022-08-26 20:05:00|7397.9|7390.9|7400.5|7393.5|7400.8|7393.8|7397.6|7390.6|0
1661544600000|2022-08-26 20:10:00|7400.8|7393.8|7401.9|7394.9|7402.6|7395.6|7399.9|7392.9|0
1661544900000|2022-08-26 20:15:00|7402.6|7395.6|7395.9|7388.9|7402.6|7395.6|7392.3|7385.3|0
1661545200000|2022-08-26 20:20:00|7396.3|7389.3|7397.5|7390.5|7397.8|7390.8|7395.6|7388.6|0
1661545500000|2022-08-26 20:25:00|7397.3|7390.3|7399.6|7392.6|7399.6|7392.6|7396.5|7389.5|0
1661545800000|2022-08-26 20:30:00|7399.9|7392.9|7399|7392|7404.8|7397.8|7398.3|7391.3|0
1661546100000|2022-08-26 20:35:00|7399.1|7392.1|7398.9|7391.9|7400|7393|7397.4|7390.4|0
1661546400000|2022-08-26 20:40:00|7399.2|7392.2|7396.5|7389.5|7399.2|7392.2|7392.2|7385.2|0
1661546700000|2022-08-26 20:45:00|7396.3|7389.3|7394.4|7387.4|7397.8|7390.8|7393.3|7386.3|0
1661547000000|2022-08-26 20:50:00|7394.5|7387.5|7387.7|7380.7|7394.5|7387.5|7387.2|7380.2|0
1661547300000|2022-08-26 20:55:00|7387.6|7380.6|7385.3|7378.3|7389.2|7382.2|7384.3|7377.3|0
1661581800000|2022-08-27 06:30:00|7404|7395|7404|7395|7404|7395|7404|7395|0
1661583000000|2022-08-27 06:50:00|7391|7382|7394|7385|7394|7385|7391|7382|0
1661584500000|2022-08-27 07:15:00|7395|7386|7395|7386|7395|7386|7395|7386|0
1661585100000|2022-08-27 07:25:00|7393|7384|7393|7384|7393|7384|7393|7384|0
1661586900000|2022-08-27 07:55:00|7394|7385|7394|7385|7394|7385|7394|7385|0
1661587500000|2022-08-27 08:05:00|7396|7387|7396|7387|7396|7387|7396|7387|0
1661587800000|2022-08-27 08:10:00|7397|7388|7397|7388|7397|7388|7397|7388|0
1661590200000|2022-08-27 08:50:00|7396|7387|7396|7387|7396|7387|7396|7387|0
1661590500000|2022-08-27 08:55:00|7395|7386|7395|7386|7395|7386|7395|7386|0
1661595900000|2022-08-27 10:25:00|7396|7387|7397|7388|7397|7388|7396|7387|0
1661599200000|2022-08-27 11:20:00|7398|7389|7399|7390|7399|7390|7398|7389|0
1661600100000|2022-08-27 11:35:00|7398|7389|7398|7389|7398|7389|7398|7389|0
1661600700000|2022-08-27 11:45:00|7397.5|7389.5|7397.5|7389.5|7397.5|7389.5|7397.5|7389.5|0
1661602800000|2022-08-27 12:20:00|7398.5|7390.5|7398.5|7390.5|7398.5|7390.5|7398.5|7390.5|0
1661606400000|2022-08-27 13:20:00|7397.5|7389.5|7397.5|7389.5|7397.5|7389.5|7397.5|7389.5|0
1661606700000|2022-08-27 13:25:00|7396.5|7388.5|7396.5|7388.5|7396.5|7388.5|7396.5|7388.5|0
1661609400000|2022-08-27 14:10:00|7393.5|7385.5|7393.5|7385.5|7393.5|7385.5|7393.5|7385.5|0
1661614500000|2022-08-27 15:35:00|7390.5|7382.5|7390.5|7382.5|7390.5|7382.5|7390.5|7382.5|0
1661615100000|2022-08-27 15:45:00|7386.5|7378.5|7386.5|7378.5|7386.5|7378.5|7386.5|7378.5|0
1661616900000|2022-08-27 16:15:00|7383.5|7375.5|7387.5|7379.5|7387.5|7379.5|7383.5|7375.5|0
1661631300000|2022-08-27 20:15:00|7391.5|7383.5|7391.5|7383.5|7391.5|7383.5|7391.5|7383.5|0
1661632200000|2022-08-27 20:30:00|7388.5|7380.5|7388.5|7380.5|7388.5|7380.5|7388.5|7380.5|0
1661633100000|2022-08-27 20:45:00|7391.5|7383.5|7391.5|7383.5|7391.5|7383.5|7391.5|7383.5|0
1661633700000|2022-08-27 20:55:00|7389.6|7381.6|7389.6|7381.6|7389.6|7381.6|7389.6|7381.6|0
1661635200000|2022-08-27 21:20:00|7390.5|7382.5|7390.5|7382.5|7390.5|7382.5|7390.5|7382.5|0
1661637600000|2022-08-27 22:00:00|7386.5|7378.5|7386.5|7378.5|7386.5|7378.5|7386.5|7378.5|0
1661650500000|2022-08-28 01:35:00|7386.4|7378.4|7386.4|7378.4|7386.4|7378.4|7386.4|7378.4|0
1661667000000|2022-08-28 06:10:00|7389.4|7381.4|7393.4|7385.4|7393.4|7385.4|7389.4|7381.4|0
1661671500000|2022-08-28 07:25:00|7394.4|7386.4|7394.4|7386.4|7395.4|7387.4|7394.4|7386.4|0
1661672400000|2022-08-28 07:40:00|7395.4|7387.4|7397.4|7389.4|7397.4|7389.4|7395.4|7387.4|0
1661673000000|2022-08-28 07:50:00|7399.4|7391.4|7398.5|7390.5|7399.4|7391.4|7398.5|7390.5|0
1661674500000|2022-08-28 08:15:00|7399.5|7391.5|7399.5|7391.5|7399.5|7391.5|7399.5|7391.5|0
1661674800000|2022-08-28 08:20:00|7401.5|7393.5|7402.5|7394.5|7402.5|7394.5|7401.5|7393.5|0
1661675100000|2022-08-28 08:25:00|7402.4|7394.4|7402.4|7394.4|7402.4|7394.4|7402.4|7394.4|0
1661675400000|2022-08-28 08:30:00|7404.4|7396.4|7404.4|7396.4|7405.4|7397.4|7404.4|7396.4|0
1661675700000|2022-08-28 08:35:00|7404.3|7396.3|7404.3|7396.3|7404.3|7396.3|7404.3|7396.3|0
1661677500000|2022-08-28 09:05:00|7402.5|7394.5|7396.6|7388.6|7402.5|7394.5|7396.6|7388.6|0
1661678700000|2022-08-28 09:25:00|7392.8|7384.8|7391.9|7383.9|7392.8|7384.8|7391.9|7383.9|0
1661679900000|2022-08-28 09:45:00|7393.9|7385.9|7395.3|7387.3|7395.3|7387.3|7393.3|7385.3|0
1661680500000|2022-08-28 09:55:00|7397.3|7389.3|7397.3|7389.3|7397.3|7389.3|7397.3|7389.3|0
1661682600000|2022-08-28 10:30:00|7399.3|7391.3|7399.3|7391.3|7399.3|7391.3|7399.3|7391.3|0
1661686800000|2022-08-28 11:40:00|7395.5|7387.5|7393.5|7385.5|7395.5|7387.5|7393.5|7385.5|0
1661687100000|2022-08-28 11:45:00|7395.5|7387.5|7395.5|7387.5|7395.5|7387.5|7395.5|7387.5|0
1661690700000|2022-08-28 12:45:00|7393.5|7385.5|7392.5|7384.5|7393.5|7385.5|7392.5|7384.5|0
1661694600000|2022-08-28 13:50:00|7389.6|7381.6|7389.6|7381.6|7389.6|7381.6|7389.6|7381.6|0
1661695200000|2022-08-28 14:00:00|7390.2|7382.2|7390.2|7382.2|7390.2|7382.2|7390.2|7382.2|0
1661700900000|2022-08-28 15:35:00|7390.8|7382.8|7390.8|7382.8|7390.8|7382.8|7390.8|7382.8|0
1661702400000|2022-08-28 16:00:00|7390.2|7382.2|7390.2|7382.2|7390.2|7382.2|7390.2|7382.2|0
1661703000000|2022-08-28 16:10:00|7390|7382|7390|7382|7390|7382|7390|7382|0
1661706900000|2022-08-28 17:15:00|7393.9|7385.9|7393.9|7385.9|7393.9|7385.9|7393.9|7385.9|0
1661708100000|2022-08-28 17:35:00|7393.7|7385.7|7393.6|7385.6|7393.7|7385.7|7393.6|7385.6|0
1661709000000|2022-08-28 17:50:00|7389.7|7381.7|7389.7|7381.7|7389.7|7381.7|7389.7|7381.7|0
1661709900000|2022-08-28 18:05:00|7388.8|7380.8|7388.8|7380.8|7388.8|7380.8|7388.8|7380.8|0
1661710200000|2022-08-28 18:10:00|7392.6|7384.6|7392.6|7384.6|7392.6|7384.6|7392.6|7384.6|0
1661712000000|2022-08-28 18:40:00|7392.2|7384.2|7392.2|7384.2|7392.2|7384.2|7392.2|7384.2|0
1661717100000|2022-08-28 20:05:00|7392|7384|7392.1|7384.1|7392.1|7384.1|7392|7384|0
1661718000000|2022-08-28 20:20:00|7392.7|7384.7|7392.7|7384.7|7392.7|7384.7|7392.7|7384.7|0
1661720700000|2022-08-28 21:05:00|7392.4|7384.4|7392.4|7384.4|7392.4|7384.4|7392.4|7384.4|0
1661721900000|2022-08-28 21:25:00|7394.4|7386.4|7394.4|7386.4|7394.4|7386.4|7394.4|7386.4|0
1661724000000|2022-08-28 22:00:00|7386|7378|7361.9|7353.9|7386|7378|7359.1|7351.1|0
1661724300000|2022-08-28 22:05:00|7362.6|7354.6|7360|7352|7363.7|7355.7|7354.4|7346.4|0
1661724600000|2022-08-28 22:10:00|7359.6|7351.6|7365.8|7357.8|7366.5|7358.5|7359.6|7351.6|0
1661724900000|2022-08-28 22:15:00|7365.9|7357.9|7364.7|7356.7|7369.6|7361.6|7364.5|7356.5|0
1661725200000|2022-08-28 22:20:00|7364.3|7356.3|7362.7|7354.7|7367.5|7359.5|7362.1|7354.1|0
1661725500000|2022-08-28 22:25:00|7363|7355|7365.9|7357.9|7369.5|7361.5|7362.8|7354.8|0
1661725800000|2022-08-28 22:30:00|7366.2|7358.2|7370.8|7362.8|7371.6|7363.6|7366|7358|0
1661726100000|2022-08-28 22:35:00|7371|7363|7370.3|7362.3|7372.4|7364.4|7366.5|7358.5|0
1661726400000|2022-08-28 22:40:00|7369.6|7361.6|7378.1|7370.1|7378.1|7370.1|7369.6|7361.6|0
1661726700000|2022-08-28 22:45:00|7378.4|7370.4|7380.3|7372.3|7381.6|7373.6|7376.2|7368.2|0
1661727000000|2022-08-28 22:50:00|7380.6|7372.6|7377.8|7369.8|7381.9|7373.9|7377.5|7369.5|0
1661727300000|2022-08-28 22:55:00|7378.1|7370.1|7375|7367|7378.8|7370.8|7374.1|7366.1|0
1661727600000|2022-08-28 23:00:00|7374.6|7366.6|7373.9|7365.9|7376.9|7368.9|7373.5|7365.5|0
1661727900000|2022-08-28 23:05:00|7374|7366|7373.2|7365.2|7374.6|7366.6|7372.9|7364.9|0
1661728200000|2022-08-28 23:10:00|7373.6|7365.6|7370.6|7362.6|7373.9|7365.9|7370|7362|0
1661728500000|2022-08-28 23:15:00|7371|7363|7370|7362|7372.4|7364.4|7368|7360|0
1661728800000|2022-08-28 23:20:00|7369.7|7361.7|7368.7|7360.7|7372|7364|7368.7|7360.7|0
1661729100000|2022-08-28 23:25:00|7368.3|7360.3|7364.8|7356.8|7368.5|7360.5|7363.1|7355.1|0
1661729400000|2022-08-28 23:30:00|7365.1|7357.1|7358.6|7350.6|7365.1|7357.1|7358.2|7350.2|0
1661729700000|2022-08-28 23:35:00|7359|7351|7357.9|7349.9|7360.5|7352.5|7357.3|7349.3|0
1661730000000|2022-08-28 23:40:00|7358.6|7350.6|7358.2|7350.2|7361|7353|7357.6|7349.6|0
1661730300000|2022-08-28 23:45:00|7357.9|7349.9|7361.3|7353.3|7363.2|7355.2|7356.5|7348.5|0
1661730600000|2022-08-28 23:50:00|7361.7|7353.7|7361.2|7353.2|7363.7|7355.7|7361|7353|0
1661730900000|2022-08-28 23:55:00|7361|7353|7364.3|7356.3|7364.6|7356.6|7361|7353|0
1661731200000|2022-08-29 00:00:00|7364|7356|7368.3|7360.3|7369.1|7361.1|7361.6|7353.6|0
1661731500000|2022-08-29 00:05:00|7368.1|7360.1|7364.2|7356.2|7368.7|7360.7|7362.3|7354.3|0
1661731800000|2022-08-29 00:10:00|7364.3|7356.3|7368.6|7360.6|7369|7361|7362.1|7354.1|0
1661732100000|2022-08-29 00:15:00|7369|7361|7365.4|7357.4|7374.5|7366.5|7362.5|7354.5|0
1661732400000|2022-08-29 00:20:00|7365.5|7357.5|7369.2|7361.2|7373.9|7365.9|7365.5|7357.5|0
1661732700000|2022-08-29 00:25:00|7369.1|7361.1|7369|7361|7371.8|7363.8|7367.4|7359.4|0
1661733000000|2022-08-29 00:30:00|7368.9|7360.9|7368.6|7360.6|7377|7369|7368.1|7360.1|0
1661733300000|2022-08-29 00:35:00|7368.5|7360.5|7372.7|7364.7|7374.2|7366.2|7367.3|7359.3|0
1661733600000|2022-08-29 00:40:00|7372.6|7364.6|7367.4|7359.4|7372.8|7364.8|7365.9|7357.9|0
1661733900000|2022-08-29 00:45:00|7367.3|7359.3|7361.1|7353.1|7367.4|7359.4|7360.2|7352.2|0
1661734200000|2022-08-29 00:50:00|7361|7353|7362.5|7354.5|7364.2|7356.2|7360.9|7352.9|0
1661734500000|2022-08-29 00:55:00|7362.4|7354.4|7360.3|7352.3|7362.6|7354.6|7356|7348|0
1661734800000|2022-08-29 01:00:00|7361.5|7353.5|7360.8|7352.8|7363.3|7355.3|7358.5|7350.5|0
1661735100000|2022-08-29 01:05:00|7361.4|7353.4|7365.6|7357.6|7366.8|7358.8|7360|7352|0
1661735400000|2022-08-29 01:10:00|7366.9|7358.9|7359.2|7351.2|7366.9|7358.9|7359.2|7351.2|0
1661735700000|2022-08-29 01:15:00|7359|7351|7359|7351|7362.7|7354.7|7357.5|7349.5|0
1661736000000|2022-08-29 01:20:00|7360.3|7352.3|7359|7351|7360.5|7352.5|7356.4|7348.4|0
1661736300000|2022-08-29 01:25:00|7358.9|7350.9|7357.2|7349.2|7359.2|7351.2|7352.8|7344.8|0
1661736600000|2022-08-29 01:30:00|7357.1|7349.1|7362.1|7354.1|7362.4|7354.4|7355.9|7347.9|0
1661736900000|2022-08-29 01:35:00|7362.2|7354.2|7361.1|7353.1|7362.4|7354.4|7357|7349|0
1661737200000|2022-08-29 01:40:00|7361|7353|7363.1|7355.1|7363.9|7355.9|7359.6|7351.6|0
1661737500000|2022-08-29 01:45:00|7363|7355|7362.9|7354.9|7363.1|7355.1|7361.2|7353.2|0
1661737800000|2022-08-29 01:50:00|7362.8|7354.8|7364.8|7356.8|7364.8|7356.8|7361|7353|0
1661738100000|2022-08-29 01:55:00|7364.7|7356.7|7363.6|7355.6|7364.9|7356.9|7361.8|7353.8|0
1661738400000|2022-08-29 02:00:00|7364.2|7356.2|7364.3|7356.3|7364.3|7356.3|7361.9|7353.9|0
1661738700000|2022-08-29 02:05:00|7364.4|7356.4|7368.9|7360.9|7370.7|7362.7|7364.4|7356.4|0
1661739000000|2022-08-29 02:10:00|7368.8|7360.8|7371.7|7363.7|7372.4|7364.4|7366.9|7358.9|0
1661739300000|2022-08-29 02:15:00|7371.6|7363.6|7371|7363|7371.6|7363.6|7370|7362|0
1661739600000|2022-08-29 02:20:00|7371.1|7363.1|7374.2|7366.2|7374.2|7366.2|7371|7363|0
1661739900000|2022-08-29 02:25:00|7374.3|7366.3|7377.1|7369.1|7379.4|7371.4|7374.1|7366.1|0
1661740200000|2022-08-29 02:30:00|7376.6|7368.6|7379.3|7371.3|7379.3|7371.3|7376.1|7368.1|0
1661740500000|2022-08-29 02:35:00|7380.5|7372.5|7380.1|7372.1|7382.1|7374.1|7378.6|7370.6|0
1661740800000|2022-08-29 02:40:00|7380.5|7372.5|7382.1|7374.1|7383.6|7375.6|7379.4|7371.4|0
1661741100000|2022-08-29 02:45:00|7382.2|7374.2|7381.6|7373.6|7383.6|7375.6|7380.5|7372.5|0
1661741400000|2022-08-29 02:50:00|7381.7|7373.7|7380.1|7372.1|7384.4|7376.4|7378.4|7370.4|0
1661741700000|2022-08-29 02:55:00|7380|7372|7380.9|7372.9|7382.8|7374.8|7379.9|7371.9|0
1661742000000|2022-08-29 03:00:00|7433|7425|7380|7372|7433|7425|7379.5|7371.5|0
1661742300000|2022-08-29 03:05:00|7379.9|7371.9|7380.9|7372.9|7381|7373|7377.7|7369.7|0
1661742600000|2022-08-29 03:10:00|7381|7373|7382.5|7374.5|7382.7|7374.7|7380.8|7372.8|0
1661742900000|2022-08-29 03:15:00|7382.6|7374.6|7382.8|7374.8|7385.6|7377.6|7381.4|7373.4|0
1661743200000|2022-08-29 03:20:00|7382.7|7374.7|7381.3|7373.3|7382.9|7374.9|7381.2|7373.2|0
1661743500000|2022-08-29 03:25:00|7381.4|7373.4|7383.9|7375.9|7384.5|7376.5|7381.3|7373.3|0
1661743800000|2022-08-29 03:30:00|7384|7376|7387|7379|7387.2|7379.2|7382.5|7374.5|0
1661744100000|2022-08-29 03:35:00|7387.1|7379.1|7387.8|7379.8|7389.3|7381.3|7385.4|7377.4|0
1661744400000|2022-08-29 03:40:00|7387.9|7379.9|7386.4|7378.4|7387.9|7379.9|7383.6|7375.6|0
1661744700000|2022-08-29 03:45:00|7386.5|7378.5|7388.6|7380.6|7389.3|7381.3|7386.5|7378.5|0
1661745000000|2022-08-29 03:50:00|7388|7380|7389.3|7381.3|7389.7|7381.7|7387.8|7379.8|0
1661745300000|2022-08-29 03:55:00|7389.4|7381.4|7392.3|7384.3|7393.5|7385.5|7388.1|7380.1|0
1661745600000|2022-08-29 04:00:00|7392.4|7384.4|7393.9|7385.9|7395.4|7387.4|7392.3|7384.3|0
1661745900000|2022-08-29 04:05:00|7393.8|7385.8|7394.9|7386.9|7395.1|7387.1|7392.2|7384.2|0
1661746200000|2022-08-29 04:10:00|7393.7|7385.7|7393.5|7385.5|7394|7386|7392.2|7384.2|0
1661746500000|2022-08-29 04:15:00|7393.4|7385.4|7388.6|7380.6|7393.7|7385.7|7387.1|7379.1|0
1661746800000|2022-08-29 04:20:00|7388.5|7380.5|7386.4|7378.4|7388.6|7380.6|7385|7377|0
1661747100000|2022-08-29 04:25:00|7386.3|7378.3|7384.7|7376.7|7386.7|7378.7|7383.7|7375.7|0
1661747400000|2022-08-29 04:30:00|7384.8|7376.8|7384.6|7376.6|7386.5|7378.5|7383.4|7375.4|0
1661747700000|2022-08-29 04:35:00|7384.7|7376.7|7384.3|7376.3|7386.2|7378.2|7383.1|7375.1|0
1661748000000|2022-08-29 04:40:00|7384.4|7376.4|7383.5|7375.5|7384.5|7376.5|7382.7|7374.7|0
1661748300000|2022-08-29 04:45:00|7383.4|7375.4|7381.6|7373.6|7384.9|7376.9|7381.5|7373.5|0
1661748600000|2022-08-29 04:50:00|7381.7|7373.7|7383.2|7375.2|7383.3|7375.3|7381.4|7373.4|0
1661748900000|2022-08-29 04:55:00|7383.3|7375.3|7383.6|7375.6|7385|7377|7383.3|7375.3|0
1661749200000|2022-08-29 05:00:00|7383.8|7375.8|7387.5|7379.5|7388.1|7380.1|7383.8|7375.8|0
1661749500000|2022-08-29 05:05:00|7386.3|7378.3|7384.4|7376.4|7387.7|7379.7|7384.3|7376.3|0
1661749800000|2022-08-29 05:10:00|7384.3|7376.3|7386.2|7378.2|7386.9|7378.9|7382.9|7374.9|0
1661750100000|2022-08-29 05:15:00|7386|7378|7387.7|7379.7|7387.7|7379.7|7384.6|7376.6|0
1661750400000|2022-08-29 05:20:00|7387|7379|7386.3|7378.3|7389.3|7381.3|7385.9|7377.9|0
1661750700000|2022-08-29 05:25:00|7386.2|7378.2|7384.9|7376.9|7387.7|7379.7|7383.5|7375.5|0
1661751000000|2022-08-29 05:30:00|7385|7377|7386.3|7378.3|7388.6|7380.6|7383.5|7375.5|0
1661751300000|2022-08-29 05:35:00|7386.2|7378.2|7383.1|7375.1|7387.6|7379.6|7381.8|7373.8|0
1661751600000|2022-08-29 05:40:00|7383.2|7375.2|7378.2|7370.2|7383.2|7375.2|7378.2|7370.2|0
1661751900000|2022-08-29 05:45:00|7378.3|7370.3|7376.3|7368.3|7378.5|7370.5|7374.9|7366.9|0
1661752200000|2022-08-29 05:50:00|7376.2|7368.2|7376|7368|7377.6|7369.6|7375.3|7367.3|0
1661752500000|2022-08-29 05:55:00|7375.9|7367.9|7371.1|7363.1|7375.9|7367.9|7371|7363|0
1661752800000|2022-08-29 06:00:00|7372.5|7364.5|7371.5|7363.5|7381.7|7373.7|7370.4|7362.4|0
1661753100000|2022-08-29 06:05:00|7371.6|7363.6|7381.8|7373.8|7383.7|7375.7|7370.2|7362.2|0
1661753400000|2022-08-29 06:10:00|7381.9|7373.9|7377.7|7369.7|7383.6|7375.6|7377.6|7369.6|0
1661753700000|2022-08-29 06:15:00|7377.8|7369.8|7381.5|7373.5|7384.6|7376.6|7377.8|7369.8|0
1661754000000|2022-08-29 06:20:00|7381.4|7373.4|7377.5|7369.5|7381.4|7373.4|7376.8|7368.8|0
1661754300000|2022-08-29 06:25:00|7377.4|7369.4|7376.4|7368.4|7380|7372|7373.8|7365.8|0
1661754600000|2022-08-29 06:30:00|7376.4|7368.4|7381.3|7373.3|7381.7|7373.7|7374.6|7366.6|0
1661754900000|2022-08-29 06:35:00|7381.4|7373.4|7383|7375|7385.8|7377.8|7378.5|7370.5|0
1661755200000|2022-08-29 06:40:00|7383.1|7375.1|7387.1|7379.1|7388.6|7380.6|7383|7375|0
1661755500000|2022-08-29 06:45:00|7387.2|7379.2|7384.3|7376.3|7390.3|7382.3|7383.1|7375.1|0
1661755800000|2022-08-29 06:50:00|7384.2|7376.2|7384.7|7376.7|7384.8|7376.8|7383|7375|0
1661756100000|2022-08-29 06:55:00|7383.4|7375.4|7389.3|7381.3|7391.2|7383.2|7383.4|7375.4|0
1661756400000|2022-08-29 07:00:00|7387.9|7379.9|7401.5|7393.5|7405|7397|7383.5|7375.5|0
1661756700000|2022-08-29 07:05:00|7399.6|7391.6|7392.9|7384.9|7404.2|7396.2|7392.8|7384.8|0
1661757000000|2022-08-29 07:10:00|7392.8|7384.8|7389.3|7381.3|7398.5|7390.5|7388.7|7380.7|0
1661757300000|2022-08-29 07:15:00|7390.5|7382.5|7378.3|7370.3|7394.4|7386.4|7378.2|7370.2|0
1661757600000|2022-08-29 07:20:00|7378.2|7370.2|7374.9|7366.9|7378.4|7370.4|7364.5|7356.5|0
1661757900000|2022-08-29 07:25:00|7375|7367|7388.5|7380.5|7388.5|7380.5|7374.9|7366.9|0
1661758200000|2022-08-29 07:30:00|7388.4|7380.4|7391.7|7383.7|7397|7389|7388.1|7380.1|0
1661758500000|2022-08-29 07:35:00|7391.8|7383.8|7394.7|7386.7|7398.4|7390.4|7391.3|7383.3|0
1661758800000|2022-08-29 07:40:00|7394.8|7386.8|7381|7373|7394.8|7386.8|7381|7373|0
1661759100000|2022-08-29 07:45:00|7380.9|7372.9|7387.4|7379.4|7388.9|7380.9|7380.9|7372.9|0
1661759400000|2022-08-29 07:50:00|7387.5|7379.5|7392.5|7384.5|7394.9|7386.9|7380.6|7372.6|0
1661759700000|2022-08-29 07:55:00|7392.4|7384.4|7391.1|7383.1|7397.3|7389.3|7388.1|7380.1|0
1661760000000|2022-08-29 08:00:00|7391|7383|7384.6|7376.6|7391.7|7383.7|7380|7372|0
1661760300000|2022-08-29 08:05:00|7384.7|7376.7|7382.8|7374.8|7386.1|7378.1|7379.1|7371.1|0
1661760600000|2022-08-29 08:10:00|7382.9|7374.9|7380.4|7372.4|7384.5|7376.5|7379.1|7371.1|0
1661760900000|2022-08-29 08:15:00|7380.3|7372.3|7391.9|7383.9|7393.3|7385.3|7378.6|7370.6|0
1661761200000|2022-08-29 08:20:00|7392|7384|7382.9|7374.9|7395.9|7387.9|7382.9|7374.9|0
1661761500000|2022-08-29 08:25:00|7382.8|7374.8|7381.2|7373.2|7385|7377|7380.7|7372.7|0
1661761800000|2022-08-29 08:30:00|7381.1|7373.1|7377|7369|7385.8|7377.8|7377|7369|0
1661762100000|2022-08-29 08:35:00|7376.9|7368.9|7379.2|7371.2|7383.6|7375.6|7373.9|7365.9|0
1661762400000|2022-08-29 08:40:00|7379.1|7371.1|7381|7373|7381.1|7373.1|7374.7|7366.7|0
1661762700000|2022-08-29 08:45:00|7381.1|7373.1|7384.4|7376.4|7388.7|7380.7|7381|7373|0
1661763000000|2022-08-29 08:50:00|7384.3|7376.3|7376.6|7368.6|7385.7|7377.7|7375.9|7367.9|0
1661763300000|2022-08-29 08:55:00|7376.7|7368.7|7372.2|7364.2|7382.5|7374.5|7372|7364|0
1661763600000|2022-08-29 09:00:00|7373.6|7365.6|7371.8|7363.8|7376.7|7368.7|7370.9|7362.9|0
1661763900000|2022-08-29 09:05:00|7371.9|7363.9|7378|7370|7381.2|7373.2|7371.8|7363.8|0
1661764200000|2022-08-29 09:10:00|7377.9|7369.9|7384.3|7376.3|7384.3|7376.3|7377.9|7369.9|0
1661764500000|2022-08-29 09:15:00|7384.4|7376.4|7378.1|7370.1|7384.7|7376.7|7376.3|7368.3|0
1661764800000|2022-08-29 09:20:00|7378.2|7370.2|7382.6|7374.6|7383.9|7375.9|7378|7370|0
1661765100000|2022-08-29 09:25:00|7382.7|7374.7|7381|7373|7386.7|7378.7|7380.9|7372.9|0
1661765400000|2022-08-29 09:30:00|7380.9|7372.9|7378.7|7370.7|7383.8|7375.8|7375.1|7367.1|0
1661765700000|2022-08-29 09:35:00|7378.8|7370.8|7374.8|7366.8|7381.6|7373.6|7374.3|7366.3|0
1661766000000|2022-08-29 09:40:00|7374.7|7366.7|7373.7|7365.7|7376.6|7368.6|7373.5|7365.5|0
1661766300000|2022-08-29 09:45:00|7373.6|7365.6|7369.4|7361.4|7375.3|7367.3|7367.6|7359.6|0
1661766600000|2022-08-29 09:50:00|7369.5|7361.5|7375.7|7367.7|7377.1|7369.1|7369.4|7361.4|0
1661766900000|2022-08-29 09:55:00|7375.8|7367.8|7381.7|7373.7|7386.5|7378.5|7375.8|7367.8|0
1661767200000|2022-08-29 10:00:00|7381.6|7373.6|7379.6|7371.6|7385.4|7377.4|7379.3|7371.3|0
1661767500000|2022-08-29 10:05:00|7379.5|7371.5|7377|7369|7379.8|7371.8|7376.5|7368.5|0
1661767800000|2022-08-29 10:10:00|7376.9|7368.9|7374.2|7366.2|7379.9|7371.9|7369.3|7361.3|0
1661768100000|2022-08-29 10:15:00|7374.1|7366.1|7377.5|7369.5|7380|7372|7374|7366|0
1661768400000|2022-08-29 10:20:00|7378.7|7370.7|7380.9|7372.9|7381.9|7373.9|7377.1|7369.1|0
1661768700000|2022-08-29 10:25:00|7379.6|7371.6|7377.2|7369.2|7381.1|7373.1|7374|7366|0
1661769000000|2022-08-29 10:30:00|7377.3|7369.3|7383.3|7375.3|7385.3|7377.3|7377.3|7369.3|0
1661769300000|2022-08-29 10:35:00|7383.4|7375.4|7382.2|7374.2|7385.2|7377.2|7379|7371|0
1661769600000|2022-08-29 10:40:00|7382.3|7374.3|7379.6|7371.6|7384|7376|7379.5|7371.5|0
1661769900000|2022-08-29 10:45:00|7379.7|7371.7|7382.4|7374.4|7384.1|7376.1|7379.7|7371.7|0
1661770200000|2022-08-29 10:50:00|7382.5|7374.5|7383.4|7375.4|7385|7377|7381.2|7373.2|0
1661770500000|2022-08-29 10:55:00|7383.3|7375.3|7374.8|7366.8|7383.3|7375.3|7374.8|7366.8|0
1661770800000|2022-08-29 11:00:00|7375|7367|7373.2|7365.2|7377.9|7369.9|7373.1|7365.1|0
1661771100000|2022-08-29 11:05:00|7373.3|7365.3|7371.3|7363.3|7376|7368|7369.4|7361.4|0
1661771400000|2022-08-29 11:10:00|7371.2|7363.2|7380|7372|7380.2|7372.2|7371.2|7363.2|0
1661771700000|2022-08-29 11:15:00|7379.8|7371.8|7379.1|7371.1|7381.5|7373.5|7377.6|7369.6|0
1661772000000|2022-08-29 11:20:00|7379.2|7371.2|7381.3|7373.3|7382.6|7374.6|7379|7371|0
1661772300000|2022-08-29 11:25:00|7381.2|7373.2|7378.2|7370.2|7382.4|7374.4|7378.1|7370.1|0
1661772600000|2022-08-29 11:30:00|7378.3|7370.3|7373.9|7365.9|7381.2|7373.2|7373.6|7365.6|0
1661772900000|2022-08-29 11:35:00|7373.8|7365.8|7376.2|7368.2|7378.9|7370.9|7373.8|7365.8|0
1661773200000|2022-08-29 11:40:00|7376.3|7368.3|7374.3|7366.3|7379.1|7371.1|7372.7|7364.7|0
1661773500000|2022-08-29 11:45:00|7374.4|7366.4|7384.8|7376.8|7385|7377|7374.2|7366.2|0
1661773800000|2022-08-29 11:50:00|7384.9|7376.9|7379.1|7371.1|7386|7378|7377.6|7369.6|0
1661774100000|2022-08-29 11:55:00|7379.2|7371.2|7383.4|7375.4|7384.2|7376.2|7377.9|7369.9|0
1661774400000|2022-08-29 12:00:00|7382.1|7374.1|7380.9|7372.9|7382.1|7374.1|7377.7|7369.7|0
1661774700000|2022-08-29 12:05:00|7381|7373|7380.8|7372.8|7385.3|7377.3|7380.7|7372.7|0
1661775000000|2022-08-29 12:10:00|7380.9|7372.9|7377.4|7369.4|7380.9|7372.9|7374.1|7366.1|0
1661775300000|2022-08-29 12:15:00|7377.3|7369.3|7383.2|7375.2|7383.6|7375.6|7377.2|7369.2|0
1661775600000|2022-08-29 12:20:00|7383.3|7375.3|7384.8|7376.8|7386.9|7378.9|7383.1|7375.1|0
1661775900000|2022-08-29 12:25:00|7384.9|7376.9|7390.7|7382.7|7392.2|7384.2|7384.9|7376.9|0
1661776200000|2022-08-29 12:30:00|7390.8|7382.8|7392.6|7384.6|7394.8|7386.8|7387.1|7379.1|0
1661776500000|2022-08-29 12:35:00|7392.7|7384.7|7387.7|7379.7|7398.2|7390.2|7386.4|7378.4|0
1661776800000|2022-08-29 12:40:00|7386.5|7378.5|7384|7376|7388.1|7380.1|7382.6|7374.6|0
1661777100000|2022-08-29 12:45:00|7383.9|7375.9|7383.1|7375.1|7388.5|7380.5|7381.7|7373.7|0
1661777400000|2022-08-29 12:50:00|7383.2|7375.2|7381.8|7373.8|7387.6|7379.6|7381.5|7373.5|0
1661777700000|2022-08-29 12:55:00|7381.9|7373.9|7384.4|7376.4|7384.4|7376.4|7381.5|7373.5|0
1661778000000|2022-08-29 13:00:00|7384.5|7376.5|7386.9|7378.9|7388.6|7380.6|7381.7|7373.7|0
1661778300000|2022-08-29 13:05:00|7387|7379|7388.7|7380.7|7389|7381|7384.3|7376.3|0
1661778600000|2022-08-29 13:10:00|7388.8|7380.8|7384.5|7376.5|7391.3|7383.3|7382.4|7374.4|0
1661778900000|2022-08-29 13:15:00|7384.6|7376.6|7392.1|7384.1|7393.8|7385.8|7383|7375|0
1661779200000|2022-08-29 13:20:00|7391.9|7383.9|7391.1|7383.1|7395.3|7387.3|7390.9|7382.9|0
1661779500000|2022-08-29 13:25:00|7391|7383|7386.5|7378.5|7391.8|7383.8|7385.8|7377.8|0
1661779800000|2022-08-29 13:30:00|7386.3|7378.3|7394.5|7386.5|7396|7388|7379.1|7371.1|0
1661780100000|2022-08-29 13:35:00|7394.8|7386.8|7391.4|7383.4|7399.6|7391.6|7391.3|7383.3|0
1661780400000|2022-08-29 13:40:00|7391.5|7383.5|7391.2|7383.2|7400.8|7392.8|7389.2|7381.2|0
1661780700000|2022-08-29 13:45:00|7391|7383|7390.8|7382.8|7397.6|7389.6|7388.4|7380.4|0
1661781000000|2022-08-29 13:50:00|7390.9|7382.9|7398.2|7390.2|7403.1|7395.1|7390.9|7382.9|0
1661781300000|2022-08-29 13:55:00|7398.4|7390.4|7390.3|7382.3|7408.5|7400.5|7387.3|7379.3|0
1661781600000|2022-08-29 14:00:00|7390.1|7382.1|7391.7|7383.7|7393.4|7385.4|7387|7379|0
1661781900000|2022-08-29 14:05:00|7391.6|7383.6|7394.9|7386.9|7400|7392|7388.6|7380.6|0
1661782200000|2022-08-29 14:10:00|7394.8|7386.8|7398.5|7390.5|7405.3|7397.3|7394.7|7386.7|0
1661782500000|2022-08-29 14:15:00|7398.4|7390.4|7408.7|7400.7|7414.3|7406.3|7398.3|7390.3|0
1661782800000|2022-08-29 14:20:00|7408|7400|7407.9|7399.9|7413.3|7405.3|7407.2|7399.2|0
1661783100000|2022-08-29 14:25:00|7408|7400|7395.7|7387.7|7411.3|7403.3|7395.7|7387.7|0
1661783400000|2022-08-29 14:30:00|7394.3|7386.3|7390.7|7382.7|7402|7394|7388.7|7380.7|0
1661783700000|2022-08-29 14:35:00|7390.8|7382.8|7388.4|7380.4|7392.4|7384.4|7387|7379|0
1661784000000|2022-08-29 14:40:00|7388.5|7380.5|7394.4|7386.4|7394.7|7386.7|7386.9|7378.9|0
1661784300000|2022-08-29 14:45:00|7394.7|7386.7|7392.5|7384.5|7397.4|7389.4|7388.9|7380.9|0
1661784600000|2022-08-29 14:50:00|7392.6|7384.6|7387.1|7379.1|7395.5|7387.5|7383.2|7375.2|0
1661784900000|2022-08-29 14:55:00|7387|7379|7387.2|7379.2|7390.2|7382.2|7383.8|7375.8|0
1661785200000|2022-08-29 15:00:00|7385.8|7377.8|7395.2|7387.2|7398.5|7390.5|7385.5|7377.5|0
1661785500000|2022-08-29 15:05:00|7395.1|7387.1|7390.6|7382.6|7396.6|7388.6|7382.5|7374.5|0
1661785800000|2022-08-29 15:10:00|7390.7|7382.7|7391.8|7383.8|7394|7386|7387.3|7379.3|0
1661786100000|2022-08-29 15:15:00|7390.3|7382.3|7394.3|7386.3|7395.3|7387.3|7388.1|7380.1|0
1661786400000|2022-08-29 15:20:00|7394.2|7386.2|7396.1|7388.1|7399.5|7391.5|7391.4|7383.4|0
1661786700000|2022-08-29 15:25:00|7396|7388|7393|7385|7399.4|7391.4|7391.5|7383.5|0
1661787000000|2022-08-29 15:30:00|7392.9|7384.9|7398.8|7390.8|7400.3|7392.3|7388.4|7380.4|0
1661787300000|2022-08-29 15:35:00|7398.7|7390.7|7396.5|7388.5|7402.9|7394.9|7394.5|7386.5|0
1661787600000|2022-08-29 15:40:00|7396.4|7388.4|7386.9|7378.9|7396.4|7388.4|7386.4|7378.4|0
1661787900000|2022-08-29 15:45:00|7387.2|7379.2|7398.6|7390.6|7398.7|7390.7|7386.9|7378.9|0
1661788200000|2022-08-29 15:50:00|7398.8|7390.8|7397.9|7389.9|7400.4|7392.4|7395.8|7387.8|0
1661788500000|2022-08-29 15:55:00|7397.8|7389.8|7401.8|7393.8|7402.3|7394.3|7397.6|7389.6|0
1661788800000|2022-08-29 16:00:00|7401.9|7393.9|7406.1|7398.1|7406.3|7398.3|7398.8|7390.8|0
1661789100000|2022-08-29 16:05:00|7406|7398|7405.3|7397.3|7409.6|7401.6|7403.6|7395.6|0
1661789400000|2022-08-29 16:10:00|7404.1|7396.1|7403.3|7395.3|7407.6|7399.6|7401.3|7393.3|0
1661789700000|2022-08-29 16:15:00|7403.4|7395.4|7402.1|7394.1|7408.2|7400.2|7401.9|7393.9|0
1661790000000|2022-08-29 16:20:00|7401.9|7393.9|7396.8|7388.8|7403.5|7395.5|7396.6|7388.6|0
1661790300000|2022-08-29 16:25:00|7396.9|7388.9|7397.1|7389.1|7399.3|7391.3|7394|7386|0
1661790600000|2022-08-29 16:30:00|7397.2|7389.2|7392.6|7384.6|7397.2|7389.2|7391.4|7383.4|0
1661790900000|2022-08-29 16:35:00|7392.7|7384.7|7396.3|7388.3|7398|7390|7392.5|7384.5|0
1661791200000|2022-08-29 16:40:00|7396.4|7388.4|7401.8|7393.8|7401.9|7393.9|7396.2|7388.2|0
1661791500000|2022-08-29 16:45:00|7401.9|7393.9|7407|7399|7407.9|7399.9|7401|7393|0
1661791800000|2022-08-29 16:50:00|7407.1|7399.1|7410.1|7402.1|7412.6|7404.6|7406|7398|0
1661792100000|2022-08-29 16:55:00|7410|7402|7407.6|7399.6|7410.1|7402.1|7405.9|7397.9|0
1661792400000|2022-08-29 17:00:00|7407.7|7399.7|7407.6|7399.6|7412|7404|7406.4|7398.4|0
1661792700000|2022-08-29 17:05:00|7407.7|7399.7|7408.4|7400.4|7410.5|7402.5|7405.4|7397.4|0
1661793000000|2022-08-29 17:10:00|7408.5|7400.5|7403|7395|7408.8|7400.8|7400.5|7392.5|0
1661793300000|2022-08-29 17:15:00|7403.1|7395.1|7398.2|7390.2|7403.3|7395.3|7393.3|7385.3|0
1661793600000|2022-08-29 17:20:00|7398.3|7390.3|7398.4|7390.4|7403.3|7395.3|7396.7|7388.7|0
1661793900000|2022-08-29 17:25:00|7398.5|7390.5|7406.3|7398.3|7406.3|7398.3|7396.8|7388.8|0
1661794200000|2022-08-29 17:30:00|7406.2|7398.2|7408.9|7400.9|7410.7|7402.7|7404.6|7396.6|0
1661794500000|2022-08-29 17:35:00|7408.8|7400.8|7408.7|7400.7|7410.7|7402.7|7407.1|7399.1|0
1661794800000|2022-08-29 17:40:00|7408.6|7400.6|7413.3|7405.3|7414.2|7406.2|7406.9|7398.9|0
1661795100000|2022-08-29 17:45:00|7414|7406|7405.7|7397.7|7416.2|7408.2|7405.6|7397.6|0
1661795400000|2022-08-29 17:50:00|7405.6|7397.6|7407.6|7399.6|7408.2|7400.2|7404.3|7396.3|0
1661795700000|2022-08-29 17:55:00|7407.5|7399.5|7409.1|7401.1|7410.8|7402.8|7407.2|7399.2|0
1661796000000|2022-08-29 18:00:00|7409.2|7401.2|7402.5|7394.5|7409.2|7401.2|7402.3|7394.3|0
1661796300000|2022-08-29 18:05:00|7402.4|7394.4|7411|7403|7413.4|7405.4|7402.4|7394.4|0
1661796600000|2022-08-29 18:10:00|7410.8|7402.8|7408.4|7400.4|7412.6|7404.6|7408.2|7400.2|0
1661796900000|2022-08-29 18:15:00|7408.3|7400.3|7403.4|7395.4|7408.3|7400.3|7403|7395|0
1661797200000|2022-08-29 18:20:00|7403.3|7395.3|7405|7397|7405.2|7397.2|7401.5|7393.5|0
1661797500000|2022-08-29 18:25:00|7405.1|7397.1|7405.2|7397.2|7408.9|7400.9|7405.1|7397.1|0
1661797800000|2022-08-29 18:30:00|7405.3|7397.3|7410.4|7402.4|7411.5|7403.5|7405.2|7397.2|0
1661798100000|2022-08-29 18:35:00|7410.3|7402.3|7409.9|7401.9|7412.1|7404.1|7408.2|7400.2|0
1661798400000|2022-08-29 18:40:00|7410|7402|7411.7|7403.7|7412.1|7404.1|7410|7402|0
1661798700000|2022-08-29 18:45:00|7411.8|7403.8|7408.3|7400.3|7411.8|7403.8|7408.1|7400.1|0
1661799000000|2022-08-29 18:50:00|7408.2|7400.2|7404.6|7396.6|7408.4|7400.4|7403.2|7395.2|0
1661799300000|2022-08-29 18:55:00|7404.7|7396.7|7408.9|7400.9|7410|7402|7398.8|7390.8|0
1661799600000|2022-08-29 19:00:00|7409.6|7401.6|7412.2|7404.2|7417.3|7409.3|7408.8|7400.8|0
1661799900000|2022-08-29 19:05:00|7412.1|7404.1|7409.4|7401.4|7413.4|7405.4|7407.3|7399.3|0
1661800200000|2022-08-29 19:10:00|7409.5|7401.5|7409.1|7401.1|7413|7405|7407.3|7399.3|0
1661800500000|2022-08-29 19:15:00|7408.9|7400.9|7406.5|7398.5|7410.9|7402.9|7406.2|7398.2|0
1661800800000|2022-08-29 19:20:00|7406.4|7398.4|7407.1|7399.1|7407.7|7399.7|7404.2|7396.2|0
1661801100000|2022-08-29 19:25:00|7407|7399|7402.1|7394.1|7407|7399|7400.4|7392.4|0
1661801400000|2022-08-29 19:30:00|7402|7394|7402.7|7394.7|7404.6|7396.6|7397.5|7389.5|0
1661801700000|2022-08-29 19:35:00|7402.8|7394.8|7406.3|7398.3|7407.5|7399.5|7402.5|7394.5|0
1661802000000|2022-08-29 19:40:00|7406.2|7398.2|7407.4|7399.4|7409.3|7401.3|7402.5|7394.5|0
1661802300000|2022-08-29 19:45:00|7407.2|7399.2|7400.5|7392.5|7407.2|7399.2|7398.6|7390.6|0
1661802600000|2022-08-29 19:50:00|7400.3|7392.3|7398|7390|7402.2|7394.2|7392.9|7384.9|0
1661802900000|2022-08-29 19:55:00|7397.7|7389.7|7393.3|7385.3|7397.9|7389.9|7390.7|7382.7|0
1661803200000|2022-08-29 20:00:00|7393.6|7385.6|7394.4|7386.4|7397|7389|7391.2|7383.2|0
1661803500000|2022-08-29 20:05:00|7394.8|7386.8|7393|7385|7395.1|7387.1|7392.8|7384.8|0
1661803800000|2022-08-29 20:10:00|7393.4|7385.4|7396.6|7388.6|7397.1|7389.1|7393.4|7385.4|0
1661804100000|2022-08-29 20:15:00|7395.9|7387.9|7395.1|7387.1|7396.2|7388.2|7393.8|7385.8|0
1661804400000|2022-08-29 20:20:00|7395.4|7387.4|7396|7388|7396.6|7388.6|7394.7|7386.7|0
1661804700000|2022-08-29 20:25:00|7395.6|7387.6|7396|7388|7397|7389|7395.6|7387.6|0
1661805000000|2022-08-29 20:30:00|7396.3|7388.3|7397|7389|7397|7389|7395.6|7387.6|0
1661805300000|2022-08-29 20:35:00|7397.3|7389.3|7398.4|7390.4|7398.4|7390.4|7396.6|7388.6|0
1661805600000|2022-08-29 20:40:00|7398.1|7390.1|7400.3|7392.3|7400.7|7392.7|7397.7|7389.7|0
1661805900000|2022-08-29 20:45:00|7400.7|7392.7|7402.4|7394.4|7402.8|7394.8|7400.3|7392.3|0
1661806200000|2022-08-29 20:50:00|7402.1|7394.1|7402.3|7394.3|7402.8|7394.8|7401.3|7393.3|0
1661806500000|2022-08-29 20:55:00|7402|7394|7402.6|7394.6|7402.7|7394.7|7401.6|7393.6|0
1661806800000|2022-08-29 21:00:00|7402.5|7394.5|7402.2|7394.2|7402.7|7394.7|7401.9|7393.9|0
1661807100000|2022-08-29 21:05:00|7401.8|7393.8|7401.5|7393.5|7401.9|7393.9|7401.4|7393.4|0
1661807400000|2022-08-29 21:10:00|7401.4|7393.4|7401.4|7393.4|7401.8|7393.8|7401.3|7393.3|0
1661807700000|2022-08-29 21:15:00|7401.2|7393.2|7401.3|7393.3|7401.5|7393.5|7401.1|7393.1|0
1661808000000|2022-08-29 21:20:00|7401.4|7393.4|7401.9|7393.9|7401.9|7393.9|7401.4|7393.4|0
1661808300000|2022-08-29 21:25:00|7402.1|7394.1|7401.8|7393.8|7402.1|7394.1|7401.6|7393.6|0
1661808600000|2022-08-29 21:30:00|7401.9|7393.9|7401.7|7393.7|7401.9|7393.9|7401.5|7393.5|0
1661808900000|2022-08-29 21:35:00|7401.6|7393.6|7401.6|7393.6|7401.6|7393.6|7401.5|7393.5|0
1661809200000|2022-08-29 21:40:00|7401.5|7393.5|7401.5|7393.5|7401.9|7393.9|7401.1|7393.1|0
1661809500000|2022-08-29 21:45:00|7401.2|7393.2|7401.2|7393.2|7401.6|7393.6|7400.9|7392.9|0
1661809800000|2022-08-29 21:50:00|7401|7393|7402.3|7394.3|7402.3|7394.3|7401|7393|0
1661810100000|2022-08-29 21:55:00|7402.2|7394.2|7402.2|7394.2|7402.8|7394.8|7402|7394|0
1661810400000|2022-08-29 22:00:00|7403.1|7395.1|7403.9|7395.9|7404|7396|7401.6|7393.6|0
1661810700000|2022-08-29 22:05:00|7404.3|7396.3|7404.1|7396.1|7405.7|7397.7|7403.3|7395.3|0
1661811000000|2022-08-29 22:10:00|7404.3|7396.3|7403.6|7395.6|7405.7|7397.7|7403.1|7395.1|0
1661811300000|2022-08-29 22:15:00|7404|7396|7404.4|7396.4|7405|7397|7404|7396|0
1661811600000|2022-08-29 22:20:00|7403|7395|7403.4|7395.4|7404.1|7396.1|7401.9|7393.9|0
1661811900000|2022-08-29 22:25:00|7403.3|7395.3|7401.6|7393.6|7404.7|7396.7|7401.6|7393.6|0
1661812200000|2022-08-29 22:30:00|7401.9|7393.9|7402.6|7394.6|7403|7395|7401.2|7393.2|0
1661812500000|2022-08-29 22:35:00|7402.3|7394.3|7402.3|7394.3|7402.6|7394.6|7401.9|7393.9|0
1661812800000|2022-08-29 22:40:00|7402.6|7394.6|7402.6|7394.6|7402.6|7394.6|7402.3|7394.3|0
1661813100000|2022-08-29 22:45:00|7402.3|7394.3|7403.3|7395.3|7403.6|7395.6|7402.3|7394.3|0
1661813400000|2022-08-29 22:50:00|7403|7395|7403.1|7395.1|7403.6|7395.6|7402.8|7394.8|0
1661813700000|2022-08-29 22:55:00|7402.8|7394.8|7403.4|7395.4|7403.4|7395.4|7402.7|7394.7|0
1661814000000|2022-08-29 23:00:00|7403.8|7395.8|7404.4|7396.4|7405.5|7397.5|7403.8|7395.8|0
1661814300000|2022-08-29 23:05:00|7404.1|7396.1|7402.4|7394.4|7404.1|7396.1|7401|7393|0
1661814600000|2022-08-29 23:10:00|7402.7|7394.7|7401.9|7393.9|7403|7395|7401.6|7393.6|0
1661814900000|2022-08-29 23:15:00|7401.6|7393.6|7403.2|7395.2|7404|7396|7401.6|7393.6|0
1661815200000|2022-08-29 23:20:00|7403.6|7395.6|7405.3|7397.3|7405.3|7397.3|7403.6|7395.6|0
1661815500000|2022-08-29 23:25:00|7406|7398|7406.1|7398.1|7406.6|7398.6|7405.6|7397.6|0
1661815800000|2022-08-29 23:30:00|7406.3|7398.3|7405.9|7397.9|7406.6|7398.6|7404.6|7396.6|0
1661816100000|2022-08-29 23:35:00|7406.3|7398.3|7406.9|7398.9|7407.6|7399.6|7405.9|7397.9|0
1661816400000|2022-08-29 23:40:00|7407.3|7399.3|7411.7|7403.7|7412|7404|7407.3|7399.3|0
1661816700000|2022-08-29 23:45:00|7411.3|7403.3|7412|7404|7415.4|7407.4|7410.4|7402.4|0
1661817000000|2022-08-29 23:50:00|7412.2|7404.2|7410|7402|7413.4|7405.4|7410|7402|0
1661817300000|2022-08-29 23:55:00|7408|7400|7409.7|7401.7|7412.4|7404.4|7407.7|7399.7|0
1661817600000|2022-08-30 00:00:00|7410.1|7402.1|7400|7392|7416.1|7408.1|7398.5|7390.5|0
1661817900000|2022-08-30 00:05:00|7400.7|7392.7|7404.7|7396.7|7405.5|7397.5|7400.7|7392.7|0
1661818200000|2022-08-30 00:10:00|7404|7396|7401.5|7393.5|7404.2|7396.2|7401.5|7393.5|0
1661818500000|2022-08-30 00:15:00|7401|7393|7401|7393|7411.2|7403.2|7400.7|7392.7|0
1661818800000|2022-08-30 00:20:00|7400.5|7392.5|7396|7388|7403|7395|7395.2|7387.2|0
1661819100000|2022-08-30 00:25:00|7396.5|7388.5|7397.2|7389.2|7399.7|7391.7|7396.5|7388.5|0
1661819400000|2022-08-30 00:30:00|7397|7389|7392|7384|7397.7|7389.7|7391.5|7383.5|0
1661819700000|2022-08-30 00:35:00|7391.7|7383.7|7391.5|7383.5|7392|7384|7389.2|7381.2|0
1661820000000|2022-08-30 00:40:00|7392|7384|7394|7386|7394|7386|7391.2|7383.2|0
1661820300000|2022-08-30 00:45:00|7393.7|7385.7|7395.5|7387.5|7396.5|7388.5|7393.5|7385.5|0
1661820600000|2022-08-30 00:50:00|7395.7|7387.7|7399|7391|7399.2|7391.2|7395.7|7387.7|0
1661820900000|2022-08-30 00:55:00|7399.2|7391.2|7398.7|7390.7|7400.5|7392.5|7398|7390|0
1661821200000|2022-08-30 01:00:00|7398|7390|7399.2|7391.2|7399.7|7391.7|7397|7389|0
1661821500000|2022-08-30 01:05:00|7399.5|7391.5|7404|7396|7404|7396|7399.5|7391.5|0
1661821800000|2022-08-30 01:10:00|7403.7|7395.7|7403.7|7395.7|7404.5|7396.5|7402.2|7394.2|0
1661822100000|2022-08-30 01:15:00|7404|7396|7408.5|7400.5|7408.7|7400.7|7403|7395|0
1661822400000|2022-08-30 01:20:00|7408.7|7400.7|7410.7|7402.7|7410.7|7402.7|7408|7400|0
1661822700000|2022-08-30 01:25:00|7411.2|7403.2|7409.5|7401.5|7411.5|7403.5|7408.2|7400.2|0
1661823000000|2022-08-30 01:30:00|7409.2|7401.2|7404.7|7396.7|7409.2|7401.2|7403.5|7395.5|0
1661823300000|2022-08-30 01:35:00|7405|7397|7403.7|7395.7|7406.5|7398.5|7403.5|7395.5|0
1661823600000|2022-08-30 01:40:00|7403.5|7395.5|7400|7392|7403.7|7395.7|7399.2|7391.2|0
1661823900000|2022-08-30 01:45:00|7399.7|7391.7|7396|7388|7400.5|7392.5|7396|7388|0
1661824200000|2022-08-30 01:50:00|7396.2|7388.2|7397|7389|7397.5|7389.5|7394.2|7386.2|0
1661824500000|2022-08-30 01:55:00|7396.7|7388.7|7397.2|7389.2|7398.2|7390.2|7396|7388|0
1661824800000|2022-08-30 02:00:00|7396.2|7388.2|7394.5|7386.5|7397.2|7389.2|7393.7|7385.7|0
1661825100000|2022-08-30 02:05:00|7394.2|7386.2|7396|7388|7396.5|7388.5|7393.5|7385.5|0
1661825400000|2022-08-30 02:10:00|7395.2|7387.2|7397|7389|7397.5|7389.5|7394.7|7386.7|0
1661825700000|2022-08-30 02:15:00|7396.7|7388.7|7395.2|7387.2|7397.5|7389.5|7393.5|7385.5|0
1661826000000|2022-08-30 02:20:00|7395.5|7387.5|7398.7|7390.7|7399.7|7391.7|7395|7387|0
1661826300000|2022-08-30 02:25:00|7399|7391|7399.7|7391.7|7400.7|7392.7|7399|7391|0
1661826600000|2022-08-30 02:30:00|7399.5|7391.5|7399.7|7391.7|7400.2|7392.2|7397.2|7389.2|0
1661826900000|2022-08-30 02:35:00|7400.5|7392.5|7402.2|7394.2|7402.2|7394.2|7399.2|7391.2|0
1661827200000|2022-08-30 02:40:00|7402.5|7394.5|7399.5|7391.5|7402.5|7394.5|7399.5|7391.5|0
1661827500000|2022-08-30 02:45:00|7399.2|7391.2|7401.7|7393.7|7402|7394|7397.7|7389.7|0
1661827800000|2022-08-30 02:50:00|7402.5|7394.5|7401.5|7393.5|7402.7|7394.7|7400.2|7392.2|0
1661828100000|2022-08-30 02:55:00|7402|7394|7403.7|7395.7|7403.7|7395.7|7400|7392|0
1661828400000|2022-08-30 03:00:00|7403.5|7395.5|7402.7|7394.7|7403.5|7395.5|7400|7392|0
1661828700000|2022-08-30 03:05:00|7403|7395|7401.5|7393.5|7403|7395|7400.7|7392.7|0
1661829000000|2022-08-30 03:10:00|7400.2|7392.2|7400.7|7392.7|7403.5|7395.5|7400.2|7392.2|0
1661829300000|2022-08-30 03:15:00|7399.5|7391.5|7401.7|7393.7|7402.7|7394.7|7398.5|7390.5|0
1661829600000|2022-08-30 03:20:00|7402.5|7394.5|7404.5|7396.5|7404.7|7396.7|7400.7|7392.7|0
1661829900000|2022-08-30 03:25:00|7404.7|7396.7|7407|7399|7407|7399|7404.2|7396.2|0
1661830200000|2022-08-30 03:30:00|7407.5|7399.5|7406|7398|7407.5|7399.5|7403.7|7395.7|0
1661830500000|2022-08-30 03:35:00|7407.2|7399.2|7407.7|7399.7|7409.5|7401.5|7407.2|7399.2|0
1661830800000|2022-08-30 03:40:00|7409|7401|7411.5|7403.5|7413.2|7405.2|7409|7401|0
1661831100000|2022-08-30 03:45:00|7411.2|7403.2|7410.7|7402.7|7412.5|7404.5|7410.7|7402.7|0
1661831400000|2022-08-30 03:50:00|7410.5|7402.5|7409.5|7401.5|7410.5|7402.5|7409.2|7401.2|0
1661831700000|2022-08-30 03:55:00|7409.2|7401.2|7411.5|7403.5|7411.5|7403.5|7409.2|7401.2|0
1661832000000|2022-08-30 04:00:00|7411.2|7403.2|7409.7|7401.7|7413|7405|7409.7|7401.7|0
1661832300000|2022-08-30 04:05:00|7409.2|7401.2|7410.2|7402.2|7410.5|7402.5|7409.2|7401.2|0
1661832600000|2022-08-30 04:10:00|7410|7402|7412.7|7404.7|7413|7405|7409.2|7401.2|0
1661832900000|2022-08-30 04:15:00|7412.5|7404.5|7415|7407|7415|7407|7411.5|7403.5|0
1661833200000|2022-08-30 04:20:00|7415.2|7407.2|7416.2|7408.2|7418|7410|7415.2|7407.2|0
1661833500000|2022-08-30 04:25:00|7416|7408|7417|7409|7417.2|7409.2|7415.7|7407.7|0
1661833800000|2022-08-30 04:30:00|7417.5|7409.5|7416.5|7408.5|7418.7|7410.7|7416.5|7408.5|0
1661834100000|2022-08-30 04:35:00|7416.7|7408.7|7417.2|7409.2|7417.5|7409.5|7415.2|7407.2|0
1661834400000|2022-08-30 04:40:00|7417|7409|7416|7408|7417|7409|7414.7|7406.7|0
1661834700000|2022-08-30 04:45:00|7416.2|7408.2|7417.5|7409.5|7418.2|7410.2|7416|7408|0
1661835000000|2022-08-30 04:50:00|7417|7409|7414.7|7406.7|7417|7409|7413.7|7405.7|0
1661835300000|2022-08-30 04:55:00|7414.2|7406.2|7417|7409|7418|7410|7413.2|7405.2|0
1661835600000|2022-08-30 05:00:00|7417.2|7409.2|7414.5|7406.5|7418|7410|7413.2|7405.2|0
1661835900000|2022-08-30 05:05:00|7414.7|7406.7|7418|7410|7418|7410|7414.7|7406.7|0
1661836200000|2022-08-30 05:10:00|7418.2|7410.2|7420|7412|7420|7412|7417|7409|0
1661836500000|2022-08-30 05:15:00|7419.5|7411.5|7418.5|7410.5|7420|7412|7417.2|7409.2|0
1661836800000|2022-08-30 05:20:00|7418.2|7410.2|7418|7410|7419.2|7411.2|7416.7|7408.7|0
1661837100000|2022-08-30 05:25:00|7418.2|7410.2|7417.5|7409.5|7418.7|7410.7|7415.5|7407.5|0
1661837400000|2022-08-30 05:30:00|7416.7|7408.7|7417|7409|7418|7410|7416.5|7408.5|0
1661837700000|2022-08-30 05:35:00|7416.7|7408.7|7421.5|7413.5|7421.5|7413.5|7416.7|7408.7|0
1661838000000|2022-08-30 05:40:00|7421.2|7413.2|7417.7|7409.7|7421.5|7413.5|7416.7|7408.7|0
1661838300000|2022-08-30 05:45:00|7418|7410|7417.2|7409.2|7418|7410|7415.5|7407.5|0
1661838600000|2022-08-30 05:50:00|7417|7409|7419.2|7411.2|7419.2|7411.2|7415.5|7407.5|0
1661838900000|2022-08-30 05:55:00|7419|7411|7423.2|7415.2|7423.2|7415.2|7419|7411|0
1661839200000|2022-08-30 06:00:00|7421.7|7413.7|7420.7|7412.7|7423|7415|7418.5|7410.5|0
1661839500000|2022-08-30 06:05:00|7420|7412|7417.7|7409.7|7423.7|7415.7|7417.5|7409.5|0
1661839800000|2022-08-30 06:10:00|7418|7410|7416.7|7408.7|7419.7|7411.7|7414.5|7406.5|0
1661840100000|2022-08-30 06:15:00|7416.2|7408.2|7415.5|7407.5|7419.2|7411.2|7414.5|7406.5|0
1661840400000|2022-08-30 06:20:00|7415.7|7407.7|7417.7|7409.7|7418|7410|7414.5|7406.5|0
1661840700000|2022-08-30 06:25:00|7417.5|7409.5|7417.5|7409.5|7418.2|7410.2|7414|7406|0
1661841000000|2022-08-30 06:30:00|7418|7410|7412|7404|7419|7411|7410.5|7402.5|0
1661841300000|2022-08-30 06:35:00|7411.7|7403.7|7412|7404|7412.7|7404.7|7408|7400|0
1661841600000|2022-08-30 06:40:00|7412.2|7404.2|7416.7|7408.7|7417|7409|7411.7|7403.7|0
1661841900000|2022-08-30 06:45:00|7417|7409|7414|7406|7417.5|7409.5|7413.5|7405.5|0
1661842200000|2022-08-30 06:50:00|7414.2|7406.2|7410.7|7402.7|7414.2|7406.2|7409.2|7401.2|0
1661842500000|2022-08-30 06:55:00|7411.2|7403.2|7405.5|7397.5|7418.7|7410.7|7405.5|7397.5|0
1661842800000|2022-08-30 07:00:00|7409.2|7401.2|7425|7417|7425|7417|7405.2|7397.2|0
1661843100000|2022-08-30 07:05:00|7425.2|7417.2|7434|7426|7434|7426|7415|7407|0
1661843400000|2022-08-30 07:10:00|7434.5|7426.5|7440.2|7432.2|7443|7435|7432|7424|0
1661843700000|2022-08-30 07:15:00|7441|7433|7468.2|7460.2|7469.2|7461.2|7441|7433|0
1661844000000|2022-08-30 07:20:00|7469.7|7461.7|7480.7|7472.7|7480.7|7472.7|7466.2|7458.2|0
1661844300000|2022-08-30 07:25:00|7480|7472|7481.5|7473.5|7483|7475|7471|7463|0
1661844600000|2022-08-30 07:30:00|7481.2|7473.2|7490|7482|7490|7482|7480|7472|0
1661844900000|2022-08-30 07:35:00|7490.2|7482.2|7483.5|7475.5|7491.2|7483.2|7482.5|7474.5|0
1661845200000|2022-08-30 07:40:00|7483.8|7475.8|7485.5|7477.5|7487.8|7479.8|7482.3|7474.3|0
1661845500000|2022-08-30 07:45:00|7485.3|7477.3|7483.3|7475.3|7487.8|7479.8|7483.3|7475.3|0
1661845800000|2022-08-30 07:50:00|7482.8|7474.8|7476|7468|7488.3|7480.3|7474.3|7466.3|0
1661846100000|2022-08-30 07:55:00|7476.3|7468.3|7468.5|7460.5|7476.8|7468.8|7468.5|7460.5|0
1661846400000|2022-08-30 08:00:00|7468.8|7460.8|7474.8|7466.8|7480.5|7472.5|7468.3|7460.3|0
1661846700000|2022-08-30 08:05:00|7475.3|7467.3|7477.5|7469.5|7479|7471|7473.5|7465.5|0
1661847000000|2022-08-30 08:10:00|7477.8|7469.8|7480.5|7472.5|7482.3|7474.3|7476.3|7468.3|0
1661847300000|2022-08-30 08:15:00|7480.8|7472.8|7475.5|7467.5|7488.8|7480.8|7474.8|7466.8|0
1661847600000|2022-08-30 08:20:00|7475.8|7467.8|7470.5|7462.5|7476.3|7468.3|7467.3|7459.3|0
1661847900000|2022-08-30 08:25:00|7470.3|7462.3|7477|7469|7478|7470|7469.5|7461.5|0
1661848200000|2022-08-30 08:30:00|7477.3|7469.3|7470.3|7462.3|7478.5|7470.5|7469.8|7461.8|0
1661848500000|2022-08-30 08:35:00|7470.8|7462.8|7463.8|7455.8|7470.8|7462.8|7463|7455|0
1661848800000|2022-08-30 08:40:00|7464.5|7456.5|7463.3|7455.3|7466.5|7458.5|7462|7454|0
1661849100000|2022-08-30 08:45:00|7462.8|7454.8|7461.3|7453.3|7466.3|7458.3|7460.3|7452.3|0
1661849400000|2022-08-30 08:50:00|7460.8|7452.8|7458.3|7450.3|7462.5|7454.5|7456.3|7448.3|0
1661849700000|2022-08-30 08:55:00|7457.8|7449.8|7463|7455|7463.3|7455.3|7457.3|7449.3|0
1661850000000|2022-08-30 09:00:00|7463.3|7455.3|7458.5|7450.5|7465.8|7457.8|7457.5|7449.5|0
1661850300000|2022-08-30 09:05:00|7458.8|7450.8|7453.8|7445.8|7460.3|7452.3|7453.5|7445.5|0
1661850600000|2022-08-30 09:10:00|7453.5|7445.5|7450.8|7442.8|7455.8|7447.8|7449.8|7441.8|0
1661850900000|2022-08-30 09:15:00|7451|7443|7442.8|7434.8|7451.8|7443.8|7442.8|7434.8|0
1661851200000|2022-08-30 09:20:00|7442.5|7434.5|7441.5|7433.5|7443.3|7435.3|7438.8|7430.8|0
1661851500000|2022-08-30 09:25:00|7441.8|7433.8|7438|7430|7443.8|7435.8|7437|7429|0
1661851800000|2022-08-30 09:30:00|7437.8|7429.8|7441.3|7433.3|7443.3|7435.3|7436.5|7428.5|0
1661852100000|2022-08-30 09:35:00|7441.8|7433.8|7439.8|7431.8|7441.8|7433.8|7436.8|7428.8|0
1661852400000|2022-08-30 09:40:00|7439.5|7431.5|7442.5|7434.5|7442.8|7434.8|7438.5|7430.5|0
1661852700000|2022-08-30 09:45:00|7442.8|7434.8|7441|7433|7443.3|7435.3|7439.8|7431.8|0
1661853000000|2022-08-30 09:50:00|7441.3|7433.3|7446.5|7438.5|7446.8|7438.8|7439|7431|0
1661853300000|2022-08-30 09:55:00|7446.8|7438.8|7442.5|7434.5|7448.3|7440.3|7441|7433|0
1661853600000|2022-08-30 10:00:00|7442.3|7434.3|7444.5|7436.5|7445.8|7437.8|7441.3|7433.3|0
1661853900000|2022-08-30 10:05:00|7444.8|7436.8|7450|7442|7451|7443|7444.3|7436.3|0
1661854200000|2022-08-30 10:10:00|7450.3|7442.3|7446.3|7438.3|7452.3|7444.3|7445.5|7437.5|0
1661854500000|2022-08-30 10:15:00|7446.5|7438.5|7448.8|7440.8|7448.8|7440.8|7443.5|7435.5|0
1661854800000|2022-08-30 10:20:00|7449|7441|7450.8|7442.8|7455|7447|7448.3|7440.3|0
1661855100000|2022-08-30 10:25:00|7451|7443|7454.3|7446.3|7454.3|7446.3|7450.3|7442.3|0
1661855400000|2022-08-30 10:30:00|7455|7447|7450.5|7442.5|7455|7447|7449.3|7441.3|0
1661855700000|2022-08-30 10:35:00|7450.3|7442.3|7446.3|7438.3|7451.3|7443.3|7445|7437|0
1661856000000|2022-08-30 10:40:00|7446.5|7438.5|7443.3|7435.3|7447|7439|7443.3|7435.3|0
1661856300000|2022-08-30 10:45:00|7443|7435|7442.5|7434.5|7444|7436|7440.8|7432.8|0
1661856600000|2022-08-30 10:50:00|7442.3|7434.3|7440.8|7432.8|7445.5|7437.5|7439.3|7431.3|0
1661856900000|2022-08-30 10:55:00|7440.3|7432.3|7436.3|7428.3|7441.3|7433.3|7435.5|7427.5|0
1661857200000|2022-08-30 11:00:00|7436.8|7428.8|7446|7438|7446.8|7438.8|7436.8|7428.8|0
1661857500000|2022-08-30 11:05:00|7445.8|7437.8|7433.3|7425.3|7446|7438|7433.3|7425.3|0
1661857800000|2022-08-30 11:10:00|7433.8|7425.8|7436.8|7428.8|7438.3|7430.3|7432.3|7424.3|0
1661858100000|2022-08-30 11:15:00|7437|7429|7437.3|7429.3|7440.3|7432.3|7435.5|7427.5|0
1661858400000|2022-08-30 11:20:00|7437|7429|7434.3|7426.3|7438.8|7430.8|7432.3|7424.3|0
1661858700000|2022-08-30 11:25:00|7434|7426|7439.3|7431.3|7439.3|7431.3|7433.8|7425.8|0
1661859000000|2022-08-30 11:30:00|7438.5|7430.5|7432.8|7424.8|7440.8|7432.8|7432.3|7424.3|0
1661859300000|2022-08-30 11:35:00|7432.5|7424.5|7434.8|7426.8|7436|7428|7432.3|7424.3|0
1661859600000|2022-08-30 11:40:00|7435.3|7427.3|7438.8|7430.8|7439.3|7431.3|7433.3|7425.3|0
1661859900000|2022-08-30 11:45:00|7438.5|7430.5|7440.5|7432.5|7443.3|7435.3|7437.3|7429.3|0
1661860200000|2022-08-30 11:50:00|7440.3|7432.3|7438.8|7430.8|7441.8|7433.8|7437.3|7429.3|0
1661860500000|2022-08-30 11:55:00|7438.3|7430.3|7438.3|7430.3|7439.8|7431.8|7435.5|7427.5|0
1661860800000|2022-08-30 12:00:00|7438|7430|7441.8|7433.8|7441.8|7433.8|7434.5|7426.5|0
1661861100000|2022-08-30 12:05:00|7442|7434|7437.3|7429.3|7443.8|7435.8|7436|7428|0
1661861400000|2022-08-30 12:10:00|7436.8|7428.8|7445.8|7437.8|7446.3|7438.3|7436.8|7428.8|0
1661861700000|2022-08-30 12:15:00|7445.5|7437.5|7444.7|7436.7|7448.7|7440.7|7442.9|7434.9|0
1661862000000|2022-08-30 12:20:00|7445.2|7437.2|7439.7|7431.7|7445.2|7437.2|7438.4|7430.4|0
1661862300000|2022-08-30 12:25:00|7439.4|7431.4|7437.9|7429.9|7440.4|7432.4|7434.9|7426.9|0
1661862600000|2022-08-30 12:30:00|7438.2|7430.2|7429.2|7421.2|7438.2|7430.2|7429.2|7421.2|0
1661862900000|2022-08-30 12:35:00|7428.7|7420.7|7431.2|7423.2|7434.4|7426.4|7427.4|7419.4|0
1661863200000|2022-08-30 12:40:00|7430.9|7422.9|7428.9|7420.9|7433.4|7425.4|7427.2|7419.2|0
1661863500000|2022-08-30 12:45:00|7428.7|7420.7|7423.2|7415.2|7430.2|7422.2|7422.2|7414.2|0
1661863800000|2022-08-30 12:50:00|7422.9|7414.9|7417.7|7409.7|7426.7|7418.7|7416.2|7408.2|0
1661864100000|2022-08-30 12:55:00|7417.9|7409.9|7417.9|7409.9|7423.2|7415.2|7415.7|7407.7|0
1661864400000|2022-08-30 13:00:00|7417.7|7409.7|7417.7|7409.7|7422.2|7414.2|7416.2|7408.2|0
1661864700000|2022-08-30 13:05:00|7418.2|7410.2|7412.7|7404.7|7419.9|7411.9|7412.7|7404.7|0
1661865000000|2022-08-30 13:10:00|7413.2|7405.2|7411.4|7403.4|7413.7|7405.7|7404.4|7396.4|0
1661865300000|2022-08-30 13:15:00|7411.2|7403.2|7412.2|7404.2|7413.7|7405.7|7408.2|7400.2|0
1661865600000|2022-08-30 13:20:00|7411.9|7403.9|7415.7|7407.7|7415.7|7407.7|7408.9|7400.9|0
1661865900000|2022-08-30 13:25:00|7415.2|7407.2|7417.2|7409.2|7417.2|7409.2|7414.2|7406.2|0
1661866200000|2022-08-30 13:30:00|7417.7|7409.7|7415.7|7407.7|7418.2|7410.2|7409.4|7401.4|0
1661866500000|2022-08-30 13:35:00|7414.4|7406.4|7410.9|7402.9|7415.7|7407.7|7407.2|7399.2|0
1661866800000|2022-08-30 13:40:00|7411.9|7403.9|7401.2|7393.2|7411.9|7403.9|7399.9|7391.9|0
1661867100000|2022-08-30 13:45:00|7400.7|7392.7|7400.9|7392.9|7403.2|7395.2|7395.2|7387.2|0
1661867400000|2022-08-30 13:50:00|7401.2|7393.2|7398.2|7390.2|7403.2|7395.2|7397.7|7389.7|0
1661867700000|2022-08-30 13:55:00|7397.9|7389.9|7396.9|7388.9|7400.9|7392.9|7394.4|7386.4|0
1661868000000|2022-08-30 14:00:00|7397.4|7389.4|7398.9|7390.9|7406.9|7398.9|7395.9|7387.9|0
1661868300000|2022-08-30 14:05:00|7398.7|7390.7|7389.7|7381.7|7399.2|7391.2|7386.2|7378.2|0
1661868600000|2022-08-30 14:10:00|7389.4|7381.4|7382.7|7374.7|7389.4|7381.4|7378.2|7370.2|0
1661868900000|2022-08-30 14:15:00|7383.4|7375.4|7386.7|7378.7|7388.9|7380.9|7378.2|7370.2|0
1661869200000|2022-08-30 14:20:00|7386.9|7378.9|7387.9|7379.9|7392.2|7384.2|7385.7|7377.7|0
1661869500000|2022-08-30 14:25:00|7388.2|7380.2|7389.9|7381.9|7396.7|7388.7|7386.2|7378.2|0
1661869800000|2022-08-30 14:30:00|7388.4|7380.4|7378.9|7370.9|7394.9|7386.9|7378.2|7370.2|0
1661870100000|2022-08-30 14:35:00|7379.2|7371.2|7375.7|7367.7|7380.2|7372.2|7371.7|7363.7|0
1661870400000|2022-08-30 14:40:00|7375.4|7367.4|7365.2|7357.2|7377.2|7369.2|7364.7|7356.7|0
1661870700000|2022-08-30 14:45:00|7365.9|7357.9|7355.7|7347.7|7365.9|7357.9|7353.7|7345.7|0
1661871000000|2022-08-30 14:50:00|7355.9|7347.9|7364.9|7356.9|7365.2|7357.2|7353.2|7345.2|0
1661871300000|2022-08-30 14:55:00|7365.2|7357.2|7376.9|7368.9|7376.9|7368.9|7364.9|7356.9|0
1661871600000|2022-08-30 15:00:00|7376.7|7368.7|7370.2|7362.2|7382.2|7374.2|7368.4|7360.4|0
1661871900000|2022-08-30 15:05:00|7369.9|7361.9|7366.7|7358.7|7373.4|7365.4|7364.7|7356.7|0
1661872200000|2022-08-30 15:10:00|7366.4|7358.4|7360.9|7352.9|7367.4|7359.4|7355.7|7347.7|0
1661872500000|2022-08-30 15:15:00|7361.2|7353.2|7366.7|7358.7|7366.7|7358.7|7356.2|7348.2|0
1661872800000|2022-08-30 15:20:00|7366.2|7358.2|7361.4|7353.4|7367.2|7359.2|7359.2|7351.2|0
1661873100000|2022-08-30 15:25:00|7360.7|7352.7|7355.7|7347.7|7368.4|7360.4|7355.2|7347.2|0
1661873400000|2022-08-30 15:30:00|7357.2|7349.2|7364.2|7356.2|7366.2|7358.2|7352.2|7344.2|0
1661873700000|2022-08-30 15:35:00|7365.9|7357.9|7356.2|7348.2|7369.9|7361.9|7353.2|7345.2|0
1661874000000|2022-08-30 15:40:00|7355.7|7347.7|7360.9|7352.9|7364.4|7356.4|7353.7|7345.7|0
1661874300000|2022-08-30 15:45:00|7360.7|7352.7|7353.2|7345.2|7360.7|7352.7|7352.4|7344.4|0
1661874600000|2022-08-30 15:50:00|7352.7|7344.7|7358.2|7350.2|7359.7|7351.7|7351.7|7343.7|0
1661874900000|2022-08-30 15:55:00|7357.9|7349.9|7361.2|7353.2|7364.2|7356.2|7356.9|7348.9|0
1661875200000|2022-08-30 16:00:00|7360.7|7352.7|7361.9|7353.9|7364.2|7356.2|7359.7|7351.7|0
1661875500000|2022-08-30 16:05:00|7362.2|7354.2|7357.2|7349.2|7364.2|7356.2|7355.7|7347.7|0
1661875800000|2022-08-30 16:10:00|7356.9|7348.9|7357.9|7349.9|7358.2|7350.2|7353.2|7345.2|0
1661876100000|2022-08-30 16:15:00|7357.7|7349.7|7356.7|7348.7|7363.4|7355.4|7354.2|7346.2|0
1661876400000|2022-08-30 16:20:00|7356.2|7348.2|7354.9|7346.9|7356.2|7348.2|7352.4|7344.4|0
1661876700000|2022-08-30 16:25:00|7354.7|7346.7|7355.7|7347.7|7355.9|7347.9|7351.7|7343.7|0
1661877000000|2022-08-30 16:30:00|7355.4|7347.4|7345.2|7337.2|7355.4|7347.4|7345.2|7337.2|0
1661877300000|2022-08-30 16:35:00|7345.4|7337.4|7348.2|7340.2|7348.7|7340.7|7344.7|7336.7|0
1661877600000|2022-08-30 16:40:00|7347.9|7339.9|7340.2|7332.2|7347.9|7339.9|7340.2|7332.2|0
1661877900000|2022-08-30 16:45:00|7340.4|7332.4|7340.7|7332.7|7341.7|7333.7|7336.7|7328.7|0
1661878200000|2022-08-30 16:50:00|7340.4|7332.4|7344.4|7336.4|7345.9|7337.9|7340.2|7332.2|0
1661878500000|2022-08-30 16:55:00|7344.2|7336.2|7344.4|7336.4|7347.7|7339.7|7343.9|7335.9|0
1661878800000|2022-08-30 17:00:00|7343.9|7335.9|7344.7|7336.7|7346.2|7338.2|7342.9|7334.9|0
1661879100000|2022-08-30 17:05:00|7344.4|7336.4|7341.9|7333.9|7348.4|7340.4|7341.4|7333.4|0
1661879400000|2022-08-30 17:10:00|7341.7|7333.7|7336.2|7328.2|7343.2|7335.2|7335.9|7327.9|0
1661879700000|2022-08-30 17:15:00|7336.7|7328.7|7335.9|7327.9|7339.2|7331.2|7335.4|7327.4|0
1661880000000|2022-08-30 17:20:00|7336.2|7328.2|7335.2|7327.2|7338.2|7330.2|7334.2|7326.2|0
1661880300000|2022-08-30 17:25:00|7335.7|7327.7|7340.4|7332.4|7340.4|7332.4|7334.4|7326.4|0
1661880600000|2022-08-30 17:30:00|7340.2|7332.2|7341.2|7333.2|7343.2|7335.2|7338.4|7330.4|0
1661880900000|2022-08-30 17:35:00|7341.4|7333.4|7339.4|7331.4|7342.7|7334.7|7337.2|7329.2|0
1661881200000|2022-08-30 17:40:00|7339.7|7331.7|7332.9|7324.9|7340.7|7332.7|7332.9|7324.9|0
1661881500000|2022-08-30 17:45:00|7332.7|7324.7|7341.2|7333.2|7341.2|7333.2|7331.9|7323.9|0
1661881800000|2022-08-30 17:50:00|7340.9|7332.9|7342.7|7334.7|7344.4|7336.4|7339.9|7331.9|0
1661882100000|2022-08-30 17:55:00|7342.9|7334.9|7340.9|7332.9|7344.4|7336.4|7339.7|7331.7|0
1661882400000|2022-08-30 18:00:00|7341.4|7333.4|7342.9|7334.9|7343.9|7335.9|7337.9|7329.9|0
1661882700000|2022-08-30 18:05:00|7342.7|7334.7|7341.7|7333.7|7344.7|7336.7|7340.2|7332.2|0
1661883000000|2022-08-30 18:10:00|7341.4|7333.4|7344.2|7336.2|7345.7|7337.7|7341.2|7333.2|0
1661883300000|2022-08-30 18:15:00|7344.7|7336.7|7343.4|7335.4|7346.4|7338.4|7342.9|7334.9|0
1661883600000|2022-08-30 18:20:00|7343.2|7335.2|7344.4|7336.4|7346.2|7338.2|7340.9|7332.9|0
1661883900000|2022-08-30 18:25:00|7344.7|7336.7|7332.2|7324.2|7345.2|7337.2|7332.2|7324.2|0
1661884200000|2022-08-30 18:30:00|7332.4|7324.4|7338.7|7330.7|7339.4|7331.4|7332.2|7324.2|0
1661884500000|2022-08-30 18:35:00|7338.9|7330.9|7340.2|7332.2|7340.2|7332.2|7336.2|7328.2|0
1661884800000|2022-08-30 18:40:00|7340.4|7332.4|7334.9|7326.9|7341.7|7333.7|7333.9|7325.9|0
1661885100000|2022-08-30 18:45:00|7334.7|7326.7|7336.9|7328.9|7337.4|7329.4|7334.2|7326.2|0
1661885400000|2022-08-30 18:50:00|7337.2|7329.2|7335.2|7327.2|7337.4|7329.4|7333.4|7325.4|0
1661885700000|2022-08-30 18:55:00|7334.9|7326.9|7335.7|7327.7|7338.9|7330.9|7331.4|7323.4|0
1661886000000|2022-08-30 19:00:00|7335.2|7327.2|7339.4|7331.4|7344.4|7336.4|7334.7|7326.7|0
1661886300000|2022-08-30 19:05:00|7339.7|7331.7|7347.2|7339.2|7347.9|7339.9|7339.7|7331.7|0
1661886600000|2022-08-30 19:10:00|7347.4|7339.4|7350.2|7342.2|7353.9|7345.9|7347.4|7339.4|0
1661886900000|2022-08-30 19:15:00|7350.4|7342.4|7349.4|7341.4|7351.9|7343.9|7346.9|7338.9|0
1661887200000|2022-08-30 19:20:00|7349.2|7341.2|7349.2|7341.2|7350.2|7342.2|7346.2|7338.2|0
1661887500000|2022-08-30 19:25:00|7349.4|7341.4|7344.7|7336.7|7350.2|7342.2|7344.2|7336.2|0
1661887800000|2022-08-30 19:30:00|7345.2|7337.2|7341.4|7333.4|7345.2|7337.2|7338.4|7330.4|0
1661888100000|2022-08-30 19:35:00|7341.7|7333.7|7342.7|7334.7|7343.7|7335.7|7339.9|7331.9|0
1661888400000|2022-08-30 19:40:00|7342.9|7334.9|7344.4|7336.4|7347.9|7339.9|7342.4|7334.4|0
1661888700000|2022-08-30 19:45:00|7345.2|7337.2|7338.4|7330.4|7345.9|7337.9|7335.7|7327.7|0
1661889000000|2022-08-30 19:50:00|7339.7|7331.7|7338.4|7330.4|7342.9|7334.9|7336.4|7328.4|0
1661889300000|2022-08-30 19:55:00|7338.7|7330.7|7337.4|7329.4|7341.2|7333.2|7337.4|7329.4|0
1661889600000|2022-08-30 20:00:00|7338.1|7330.1|7338.2|7330.2|7343.9|7335.9|7337.4|7329.4|0
1661889900000|2022-08-30 20:05:00|7338.6|7330.6|7338|7330|7339.7|7331.7|7337.2|7329.2|0
1661890200000|2022-08-30 20:10:00|7338.4|7330.4|7343|7335|7347|7339|7337.7|7329.7|0
1661890500000|2022-08-30 20:15:00|7343.7|7335.7|7340.4|7332.4|7343.7|7335.7|7340|7332|0
1661890800000|2022-08-30 20:20:00|7340.7|7332.7|7339.5|7331.5|7340.7|7332.7|7338.7|7330.7|0
1661891100000|2022-08-30 20:25:00|7339.1|7331.1|7342.5|7334.5|7342.5|7334.5|7339.1|7331.1|0
1661891400000|2022-08-30 20:30:00|7342.1|7334.1|7344.6|7336.6|7344.6|7336.6|7342.1|7334.1|0
1661891700000|2022-08-30 20:35:00|7344.3|7336.3|7342.6|7334.6|7344.6|7336.6|7342.6|7334.6|0
1661892000000|2022-08-30 20:40:00|7342.9|7334.9|7340.9|7332.9|7344.5|7336.5|7340.9|7332.9|0
1661892300000|2022-08-30 20:45:00|7341.3|7333.3|7340.3|7332.3|7343|7335|7339.2|7331.2|0
1661892600000|2022-08-30 20:50:00|7339.9|7331.9|7340.4|7332.4|7340.4|7332.4|7337|7329|0
1661892900000|2022-08-30 20:55:00|7340.8|7332.8|7340.2|7332.2|7341.5|7333.5|7339.7|7331.7|0
1661893200000|2022-08-30 21:00:00|7340.4|7332.4|7340|7332|7340.5|7332.5|7340|7332|0
1661893500000|2022-08-30 21:05:00|7340.1|7332.1|7339.1|7331.1|7340.5|7332.5|7339.1|7331.1|0
1661893800000|2022-08-30 21:10:00|7339.2|7331.2|7338.7|7330.7|7339.2|7331.2|7338.7|7330.7|0
1661894100000|2022-08-30 21:15:00|7339.3|7331.3|7339.5|7331.5|7339.8|7331.8|7339.3|7331.3|0
1661894400000|2022-08-30 21:20:00|7339.3|7331.3|7339.4|7331.4|7339.5|7331.5|7338.9|7330.9|0
1661894700000|2022-08-30 21:25:00|7339.3|7331.3|7339.9|7331.9|7340|7332|7339.3|7331.3|0
1661895000000|2022-08-30 21:30:00|7339.2|7331.2|7339.4|7331.4|7339.7|7331.7|7339.1|7331.1|0
1661895300000|2022-08-30 21:35:00|7339.3|7331.3|7339.1|7331.1|7339.4|7331.4|7339.1|7331.1|0
1661895600000|2022-08-30 21:40:00|7339.2|7331.2|7339.8|7331.8|7339.8|7331.8|7339.2|7331.2|0
1661895900000|2022-08-30 21:45:00|7339.9|7331.9|7339.7|7331.7|7340.2|7332.2|7339.6|7331.6|0
1661896200000|2022-08-30 21:50:00|7339.6|7331.6|7339.8|7331.8|7339.9|7331.9|7339.5|7331.5|0
1661896500000|2022-08-30 21:55:00|7340.2|7332.2|7340.5|7332.5|7340.5|7332.5|7339.9|7331.9|0
1661896800000|2022-08-30 22:00:00|7342.7|7334.7|7340.2|7332.2|7343.4|7335.4|7338.7|7330.7|0
1661897100000|2022-08-30 22:05:00|7340.4|7332.4|7339.4|7331.4|7341.1|7333.1|7338.2|7330.2|0
1661897400000|2022-08-30 22:10:00|7339.8|7331.8|7339.8|7331.8|7341.8|7333.8|7339.4|7331.4|0
1661897700000|2022-08-30 22:15:00|7340.1|7332.1|7339.6|7331.6|7340.1|7332.1|7337.3|7329.3|0
1661898000000|2022-08-30 22:20:00|7339.8|7331.8|7338.7|7330.7|7339.8|7331.8|7337.7|7329.7|0
1661898300000|2022-08-30 22:25:00|7338.4|7330.4|7339.6|7331.6|7339.6|7331.6|7337.7|7329.7|0
1661898600000|2022-08-30 22:30:00|7339.7|7331.7|7342.4|7334.4|7344.1|7336.1|7339.7|7331.7|0
1661898900000|2022-08-30 22:35:00|7342.6|7334.6|7344.2|7336.2|7344.5|7336.5|7340.9|7332.9|0
1661899200000|2022-08-30 22:40:00|7344.5|7336.5|7346.4|7338.4|7346.4|7338.4|7343.8|7335.8|0
1661899500000|2022-08-30 22:45:00|7348|7340|7347.8|7339.8|7348.5|7340.5|7346.5|7338.5|0
1661899800000|2022-08-30 22:50:00|7348.1|7340.1|7347.5|7339.5|7349.7|7341.7|7347.5|7339.5|0
1661900100000|2022-08-30 22:55:00|7347.3|7339.3|7348.2|7340.2|7348.9|7340.9|7346.5|7338.5|0
1661900400000|2022-08-30 23:00:00|7347.9|7339.9|7347.6|7339.6|7349.3|7341.3|7347.5|7339.5|0
1661900700000|2022-08-30 23:05:00|7347.9|7339.9|7346.6|7338.6|7347.9|7339.9|7346.3|7338.3|0
1661901000000|2022-08-30 23:10:00|7346.7|7338.7|7343.8|7335.8|7347.6|7339.6|7342.8|7334.8|0
1661901300000|2022-08-30 23:15:00|7344|7336|7343.4|7335.4|7345.1|7337.1|7343.4|7335.4|0
1661901600000|2022-08-30 23:20:00|7343.5|7335.5|7343.5|7335.5|7344.1|7336.1|7343|7335|0
1661901900000|2022-08-30 23:25:00|7343.9|7335.9|7343.9|7335.9|7344.2|7336.2|7342.2|7334.2|0
1661902200000|2022-08-30 23:30:00|7343.6|7335.6|7340.9|7332.9|7343.6|7335.6|7339.1|7331.1|0
1661902500000|2022-08-30 23:35:00|7340.2|7332.2|7341.3|7333.3|7342.6|7334.6|7339.8|7331.8|0
1661902800000|2022-08-30 23:40:00|7341.5|7333.5|7342.5|7334.5|7343.2|7335.2|7341.2|7333.2|0
1661903100000|2022-08-30 23:45:00|7342.4|7334.4|7342.5|7334.5|7343.2|7335.2|7341.8|7333.8|0
1661903400000|2022-08-30 23:50:00|7342.9|7334.9|7342.2|7334.2|7343.6|7335.6|7341.1|7333.1|0
1661903700000|2022-08-30 23:55:00|7342.5|7334.5|7343|7335|7343.7|7335.7|7339.5|7331.5|0
1661904000000|2022-08-31 00:00:00|7343.7|7335.7|7336.2|7328.2|7344|7336|7335.2|7327.2|0
1661904300000|2022-08-31 00:05:00|7336.4|7328.4|7341.7|7333.7|7341.7|7333.7|7336.4|7328.4|0
1661904600000|2022-08-31 00:10:00|7341.9|7333.9|7343.9|7335.9|7346.4|7338.4|7341.9|7333.9|0
1661904900000|2022-08-31 00:15:00|7343.7|7335.7|7344.2|7336.2|7344.2|7336.2|7340.9|7332.9|0
1661905200000|2022-08-31 00:20:00|7344.7|7336.7|7350.2|7342.2|7350.7|7342.7|7344.7|7336.7|0
1661905500000|2022-08-31 00:25:00|7348.9|7340.9|7351.2|7343.2|7353.4|7345.4|7348.9|7340.9|0
1661905800000|2022-08-31 00:30:00|7351.4|7343.4|7350.7|7342.7|7353.9|7345.9|7349.9|7341.9|0
1661906100000|2022-08-31 00:35:00|7350.4|7342.4|7351.7|7343.7|7351.7|7343.7|7345.4|7337.4|0
1661906400000|2022-08-31 00:40:00|7351.4|7343.4|7359.9|7351.9|7360.4|7352.4|7350.9|7342.9|0
1661906700000|2022-08-31 00:45:00|7359.7|7351.7|7359.7|7351.7|7361.2|7353.2|7357.2|7349.2|0
1661907000000|2022-08-31 00:50:00|7359.4|7351.4|7358.9|7350.9|7359.9|7351.9|7357.7|7349.7|0
1661907300000|2022-08-31 00:55:00|7358.7|7350.7|7358.4|7350.4|7359.9|7351.9|7357.4|7349.4|0
1661907600000|2022-08-31 01:00:00|7358.7|7350.7|7357.4|7349.4|7361.2|7353.2|7357.4|7349.4|0
1661907900000|2022-08-31 01:05:00|7356.9|7348.9|7358.4|7350.4|7358.7|7350.7|7355.4|7347.4|0
1661908200000|2022-08-31 01:10:00|7359.2|7351.2|7360.7|7352.7|7360.7|7352.7|7356.2|7348.2|0
1661908500000|2022-08-31 01:15:00|7360.9|7352.9|7357.4|7349.4|7360.9|7352.9|7355.7|7347.7|0
1661908800000|2022-08-31 01:20:00|7357.2|7349.2|7356.4|7348.4|7358.7|7350.7|7354.4|7346.4|0
1661909100000|2022-08-31 01:25:00|7356.7|7348.7|7356.2|7348.2|7357.7|7349.7|7356.2|7348.2|0
1661909400000|2022-08-31 01:30:00|7356.4|7348.4|7360.7|7352.7|7361.4|7353.4|7356.4|7348.4|0
1661909700000|2022-08-31 01:35:00|7360.9|7352.9|7363.9|7355.9|7364.7|7356.7|7360.7|7352.7|0
1661910000000|2022-08-31 01:40:00|7364.2|7356.2|7362.9|7354.9|7367.4|7359.4|7362.9|7354.9|0
1661910300000|2022-08-31 01:45:00|7363.2|7355.2|7360.9|7352.9|7363.9|7355.9|7360.2|7352.2|0
1661910600000|2022-08-31 01:50:00|7361.9|7353.9|7357.7|7349.7|7361.9|7353.9|7357.4|7349.4|0
1661910900000|2022-08-31 01:55:00|7357.9|7349.9|7358.2|7350.2|7361.4|7353.4|7357.9|7349.9|0
1661911200000|2022-08-31 02:00:00|7358.4|7350.4|7362.7|7354.7|7362.7|7354.7|7358.2|7350.2|0
1661911500000|2022-08-31 02:05:00|7362.9|7354.9|7362.9|7354.9|7362.9|7354.9|7362.4|7354.4|0
1661911800000|2022-08-31 02:10:00|7363.2|7355.2|7362.4|7354.4|7363.2|7355.2|7360.7|7352.7|0
1661912100000|2022-08-31 02:15:00|7362.7|7354.7|7365.2|7357.2|7365.2|7357.2|7361.4|7353.4|0
1661912400000|2022-08-31 02:20:00|7364.9|7356.9|7362.4|7354.4|7365.7|7357.7|7362.4|7354.4|0
1661912700000|2022-08-31 02:25:00|7361.9|7353.9|7365.2|7357.2|7365.9|7357.9|7361.2|7353.2|0
1661913000000|2022-08-31 02:30:00|7365.4|7357.4|7365.4|7357.4|7367.2|7359.2|7365.2|7357.2|0
1661913300000|2022-08-31 02:35:00|7365.2|7357.2|7370.2|7362.2|7370.2|7362.2|7364.4|7356.4|0
1661913600000|2022-08-31 02:40:00|7369.4|7361.4|7367.2|7359.2|7369.9|7361.9|7366.9|7358.9|0
1661913900000|2022-08-31 02:45:00|7367.4|7359.4|7367.9|7359.9|7369.2|7361.2|7367.2|7359.2|0
1661914200000|2022-08-31 02:50:00|7368.9|7360.9|7366.2|7358.2|7369.7|7361.7|7365.9|7357.9|0
1661914500000|2022-08-31 02:55:00|7365.7|7357.7|7368.2|7360.2|7368.4|7360.4|7364.9|7356.9|0
1661914800000|2022-08-31 03:00:00|7367.9|7359.9|7367.2|7359.2|7368.2|7360.2|7365.9|7357.9|0
1661915100000|2022-08-31 03:05:00|7367.4|7359.4|7369.7|7361.7|7369.7|7361.7|7367.4|7359.4|0
1661915400000|2022-08-31 03:10:00|7369.4|7361.4|7371.7|7363.7|7372.4|7364.4|7368.7|7360.7|0
1661915700000|2022-08-31 03:15:00|7371.9|7363.9|7370.4|7362.4|7371.9|7363.9|7369.4|7361.4|0
1661916000000|2022-08-31 03:20:00|7370.7|7362.7|7376.9|7368.9|7378.2|7370.2|7370.2|7362.2|0
1661916300000|2022-08-31 03:25:00|7377.2|7369.2|7378.4|7370.4|7378.4|7370.4|7375.2|7367.2|0
1661916600000|2022-08-31 03:30:00|7378.7|7370.7|7378.7|7370.7|7378.9|7370.9|7375.2|7367.2|0
1661916900000|2022-08-31 03:35:00|7378.2|7370.2|7379.2|7371.2|7379.9|7371.9|7377.7|7369.7|0
1661917200000|2022-08-31 03:40:00|7378.4|7370.4|7376.4|7368.4|7378.4|7370.4|7374.7|7366.7|0
1661917500000|2022-08-31 03:45:00|7375.9|7367.9|7376.7|7368.7|7377.4|7369.4|7375.7|7367.7|0
1661917800000|2022-08-31 03:50:00|7376.4|7368.4|7376.4|7368.4|7377.4|7369.4|7374.7|7366.7|0
1661918100000|2022-08-31 03:55:00|7375.9|7367.9|7377.9|7369.9|7378.2|7370.2|7375.7|7367.7|0
1661918400000|2022-08-31 04:00:00|7378.2|7370.2|7378.9|7370.9|7378.9|7370.9|7377.2|7369.2|0
1661918700000|2022-08-31 04:05:00|7378.4|7370.4|7376.7|7368.7|7378.4|7370.4|7375.9|7367.9|0
1661919000000|2022-08-31 04:10:00|7376.4|7368.4|7377.7|7369.7|7378.4|7370.4|7376.4|7368.4|0
1661919300000|2022-08-31 04:15:00|7377.9|7369.9|7377.4|7369.4|7378.7|7370.7|7377.4|7369.4|0
1661919600000|2022-08-31 04:20:00|7376.9|7368.9|7377.7|7369.7|7377.9|7369.9|7376.2|7368.2|0
1661919900000|2022-08-31 04:25:00|7377.4|7369.4|7373.7|7365.7|7377.4|7369.4|7373.7|7365.7|0
1661920200000|2022-08-31 04:30:00|7374.2|7366.2|7376.7|7368.7|7376.7|7368.7|7371.7|7363.7|0
1661920500000|2022-08-31 04:35:00|7377.2|7369.2|7379.7|7371.7|7383.9|7375.9|7376.9|7368.9|0
1661920800000|2022-08-31 04:40:00|7379.9|7371.9|7379.4|7371.4|7381.9|7373.9|7378.9|7370.9|0
1661921100000|2022-08-31 04:45:00|7379.7|7371.7|7378.7|7370.7|7380.4|7372.4|7377.7|7369.7|0
1661921400000|2022-08-31 04:50:00|7378.4|7370.4|7377.9|7369.9|7378.9|7370.9|7377.2|7369.2|0
1661921700000|2022-08-31 04:55:00|7377.4|7369.4|7376.7|7368.7|7378.7|7370.7|7375.4|7367.4|0
1661922000000|2022-08-31 05:00:00|7377.2|7369.2|7372.7|7364.7|7377.2|7369.2|7372.7|7364.7|0
1661922300000|2022-08-31 05:05:00|7372.9|7364.9|7372.4|7364.4|7374.2|7366.2|7370.4|7362.4|0
1661922600000|2022-08-31 05:10:00|7372.9|7364.9|7377.2|7369.2|7378.4|7370.4|7372.9|7364.9|0
1661922900000|2022-08-31 05:15:00|7377.4|7369.4|7376.4|7368.4|7378.9|7370.9|7376.4|7368.4|0
1661923200000|2022-08-31 05:20:00|7375.9|7367.9|7378.7|7370.7|7378.7|7370.7|7374.4|7366.4|0
1661923500000|2022-08-31 05:25:00|7378.4|7370.4|7377.9|7369.9|7383.7|7375.7|7377.4|7369.4|0
1661923800000|2022-08-31 05:30:00|7377.7|7369.7|7377.7|7369.7|7378.7|7370.7|7376.4|7368.4|0
1661924100000|2022-08-31 05:35:00|7377.4|7369.4|7377.9|7369.9|7378.2|7370.2|7375.4|7367.4|0
1661924400000|2022-08-31 05:40:00|7377.7|7369.7|7373.4|7365.4|7378.7|7370.7|7373.4|7365.4|0
1661924700000|2022-08-31 05:45:00|7373.7|7365.7|7374.4|7366.4|7375.2|7367.2|7371.4|7363.4|0
1661925000000|2022-08-31 05:50:00|7374.7|7366.7|7377.7|7369.7|7378.9|7370.9|7374.7|7366.7|0
1661925300000|2022-08-31 05:55:00|7378.4|7370.4|7382.4|7374.4|7383.4|7375.4|7376.7|7368.7|0
1661925600000|2022-08-31 06:00:00|7380.4|7372.4|7384.4|7376.4|7387.2|7379.2|7380.4|7372.4|0
1661925900000|2022-08-31 06:05:00|7384.2|7376.2|7392.4|7384.4|7393.4|7385.4|7384.2|7376.2|0
1661926200000|2022-08-31 06:10:00|7392.2|7384.2|7394.2|7386.2|7395.4|7387.4|7391.4|7383.4|0
1661926500000|2022-08-31 06:15:00|7393.4|7385.4|7386.2|7378.2|7394.7|7386.7|7385.9|7377.9|0
1661926800000|2022-08-31 06:20:00|7386.4|7378.4|7385.2|7377.2|7388.2|7380.2|7385.2|7377.2|0
1661927100000|2022-08-31 06:25:00|7384.9|7376.9|7383.9|7375.9|7386.7|7378.7|7382.7|7374.7|0
1661927400000|2022-08-31 06:30:00|7383.7|7375.7|7382.4|7374.4|7383.7|7375.7|7378.9|7370.9|0
1661927700000|2022-08-31 06:35:00|7381.4|7373.4|7382.7|7374.7|7382.9|7374.9|7379.4|7371.4|0
1661928000000|2022-08-31 06:40:00|7382.4|7374.4|7376.7|7368.7|7382.4|7374.4|7374.9|7366.9|0
1661928300000|2022-08-31 06:45:00|7376.9|7368.9|7377.2|7369.2|7378.9|7370.9|7375.2|7367.2|0
1661928600000|2022-08-31 06:50:00|7376.9|7368.9|7375.2|7367.2|7380.4|7372.4|7373.2|7365.2|0
1661928900000|2022-08-31 06:55:00|7375.7|7367.7|7374.7|7366.7|7377.4|7369.4|7368.9|7360.9|0
1661929200000|2022-08-31 07:00:00|7371.7|7363.7|7375.4|7367.4|7380.7|7372.7|7365.7|7357.7|0
1661929500000|2022-08-31 07:05:00|7375.9|7367.9|7366.2|7358.2|7379.2|7371.2|7364.9|7356.9|0
1661929800000|2022-08-31 07:10:00|7365.9|7357.9|7358.4|7350.4|7366.9|7358.9|7352.9|7344.9|0
1661930100000|2022-08-31 07:15:00|7358.7|7350.7|7363.2|7355.2|7364.7|7356.7|7357.4|7349.4|0
1661930400000|2022-08-31 07:20:00|7363.4|7355.4|7364.7|7356.7|7364.9|7356.9|7356.4|7348.4|0
1661930700000|2022-08-31 07:25:00|7365.2|7357.2|7356.2|7348.2|7366.7|7358.7|7354.4|7346.4|0
1661931000000|2022-08-31 07:30:00|7354.9|7346.9|7355.7|7347.7|7359.2|7351.2|7350.7|7342.7|0
1661931300000|2022-08-31 07:35:00|7356.4|7348.4|7353.4|7345.4|7360.2|7352.2|7349.4|7341.4|0
1661931600000|2022-08-31 07:40:00|7353.7|7345.7|7345.3|7337.3|7358.4|7350.4|7344.3|7336.3|0
1661931900000|2022-08-31 07:45:00|7344.6|7336.6|7344.6|7336.6|7346.8|7338.8|7341.8|7333.8|0
1661932200000|2022-08-31 07:50:00|7344.1|7336.1|7336.3|7328.3|7345.1|7337.1|7334.3|7326.3|0
1661932500000|2022-08-31 07:55:00|7336.6|7328.6|7330.8|7322.8|7342.3|7334.3|7330.8|7322.8|0
1661932800000|2022-08-31 08:00:00|7330.3|7322.3|7339.8|7331.8|7345.6|7337.6|7327.1|7319.1|0
1661933100000|2022-08-31 08:05:00|7339.6|7331.6|7338.3|7330.3|7343.3|7335.3|7332.8|7324.8|0
1661933400000|2022-08-31 08:10:00|7338.6|7330.6|7335.1|7327.1|7341.3|7333.3|7333.6|7325.6|0
1661933700000|2022-08-31 08:15:00|7335.3|7327.3|7333.6|7325.6|7340.1|7332.1|7331.3|7323.3|0
1661934000000|2022-08-31 08:20:00|7333.8|7325.8|7318.6|7310.6|7334.6|7326.6|7318.1|7310.1|0
1661934300000|2022-08-31 08:25:00|7318.8|7310.8|7319.6|7311.6|7320.8|7312.8|7309.1|7301.1|0
1661934600000|2022-08-31 08:30:00|7319.3|7311.3|7313.3|7305.3|7321.8|7313.8|7313.3|7305.3|0
1661934900000|2022-08-31 08:35:00|7312.3|7304.3|7322.8|7314.8|7325.8|7317.8|7311.3|7303.3|0
1661935200000|2022-08-31 08:40:00|7322.6|7314.6|7323.1|7315.1|7324.8|7316.8|7317.6|7309.6|0
1661935500000|2022-08-31 08:45:00|7322.8|7314.8|7327.8|7319.8|7331.1|7323.1|7322.1|7314.1|0
1661935800000|2022-08-31 08:50:00|7328.1|7320.1|7319.6|7311.6|7329.1|7321.1|7317.8|7309.8|0
1661936100000|2022-08-31 08:55:00|7319.8|7311.8|7317.3|7309.3|7324.3|7316.3|7314.1|7306.1|0
1661936400000|2022-08-31 09:00:00|7316.8|7308.8|7300.3|7292.3|7316.8|7308.8|7297.8|7289.8|0
1661936700000|2022-08-31 09:05:00|7300.1|7292.1|7292.1|7284.1|7300.1|7292.1|7291.1|7283.1|0
1661937000000|2022-08-31 09:10:00|7291.8|7283.8|7286.1|7278.1|7294.8|7286.8|7285.6|7277.6|0
1661937300000|2022-08-31 09:15:00|7285.6|7277.6|7285.1|7277.1|7292.6|7284.6|7284.3|7276.3|0
1661937600000|2022-08-31 09:20:00|7284.8|7276.8|7286.8|7278.8|7289.3|7281.3|7280.8|7272.8|0
1661937900000|2022-08-31 09:25:00|7286.6|7278.6|7280.3|7272.3|7287.6|7279.6|7278.3|7270.3|0
1661938200000|2022-08-31 09:30:00|7280.8|7272.8|7287.1|7279.1|7290.1|7282.1|7280.3|7272.3|0
1661938500000|2022-08-31 09:35:00|7287.3|7279.3|7274.3|7266.3|7290.1|7282.1|7273.8|7265.8|0
1661938800000|2022-08-31 09:40:00|7274.6|7266.6|7281.3|7273.3|7282.6|7274.6|7273.6|7265.6|0
1661939100000|2022-08-31 09:45:00|7281.6|7273.6|7270.1|7262.1|7282.8|7274.8|7266.6|7258.6|0
1661939400000|2022-08-31 09:50:00|7270.6|7262.6|7278.1|7270.1|7279.3|7271.3|7270.6|7262.6|0
1661939700000|2022-08-31 09:55:00|7276.8|7268.8|7275.3|7267.3|7277.1|7269.1|7272.1|7264.1|0
1661940000000|2022-08-31 10:00:00|7275.1|7267.1|7274.3|7266.3|7276.6|7268.6|7265.8|7257.8|0
1661940300000|2022-08-31 10:05:00|7275.1|7267.1|7270.3|7262.3|7278.6|7270.6|7269.6|7261.6|0
1661940600000|2022-08-31 10:10:00|7270.6|7262.6|7272.6|7264.6|7275.3|7267.3|7268.8|7260.8|0
1661940900000|2022-08-31 10:15:00|7272.8|7264.8|7270.3|7262.3|7275.1|7267.1|7268.1|7260.1|0
1661941200000|2022-08-31 10:20:00|7270.6|7262.6|7277.3|7269.3|7278.3|7270.3|7269.8|7261.8|0
1661941500000|2022-08-31 10:25:00|7277.8|7269.8|7276.8|7268.8|7279.3|7271.3|7275.1|7267.1|0
1661941800000|2022-08-31 10:30:00|7276.6|7268.6|7269.3|7261.3|7277.3|7269.3|7268.6|7260.6|0
1661942100000|2022-08-31 10:35:00|7269.8|7261.8|7277.3|7269.3|7279.1|7271.1|7269.6|7261.6|0
1661942400000|2022-08-31 10:40:00|7277.1|7269.1|7279.1|7271.1|7279.8|7271.8|7273.8|7265.8|0
1661942700000|2022-08-31 10:45:00|7278.6|7270.6|7280.8|7272.8|7282.8|7274.8|7272.6|7264.6|0
1661943000000|2022-08-31 10:50:00|7280.6|7272.6|7286.6|7278.6|7288.1|7280.1|7280.6|7272.6|0
1661943300000|2022-08-31 10:55:00|7286.1|7278.1|7279.8|7271.8|7286.6|7278.6|7279.8|7271.8|0
1661943600000|2022-08-31 11:00:00|7280.8|7272.8|7288.3|7280.3|7291.8|7283.8|7277.3|7269.3|0
1661943900000|2022-08-31 11:05:00|7288.1|7280.1|7285.1|7277.1|7290.3|7282.3|7284.1|7276.1|0
1661944200000|2022-08-31 11:10:00|7285.3|7277.3|7285.8|7277.8|7288.3|7280.3|7281.6|7273.6|0
1661944500000|2022-08-31 11:15:00|7286.1|7278.1|7297.1|7289.1|7297.8|7289.8|7284.3|7276.3|0
1661944800000|2022-08-31 11:20:00|7296.8|7288.8|7291.8|7283.8|7299.6|7291.6|7291.1|7283.1|0
1661945100000|2022-08-31 11:25:00|7293.3|7285.3|7286.8|7278.8|7293.3|7285.3|7284.6|7276.6|0
1661945400000|2022-08-31 11:30:00|7287.1|7279.1|7282.6|7274.6|7289.6|7281.6|7280.8|7272.8|0
1661945700000|2022-08-31 11:35:00|7283.1|7275.1|7277.1|7269.1|7286.1|7278.1|7276.8|7268.8|0
1661946000000|2022-08-31 11:40:00|7277.7|7269.7|7280.7|7272.7|7282.7|7274.7|7277.4|7269.4|0
1661946300000|2022-08-31 11:45:00|7280.9|7272.9|7277.9|7269.9|7281.4|7273.4|7277.7|7269.7|0
1661946600000|2022-08-31 11:50:00|7277.7|7269.7|7281.9|7273.9|7283.7|7275.7|7275.9|7267.9|0
1661946900000|2022-08-31 11:55:00|7281.7|7273.7|7277.7|7269.7|7283.2|7275.2|7277.2|7269.2|0
1661947200000|2022-08-31 12:00:00|7277.2|7269.2|7277.7|7269.7|7278.7|7270.7|7273.9|7265.9|0
1661947500000|2022-08-31 12:05:00|7278.2|7270.2|7276.7|7268.7|7283.2|7275.2|7274.9|7266.9|0
1661947800000|2022-08-31 12:10:00|7276.4|7268.4|7278.9|7270.9|7281.2|7273.2|7275.9|7267.9|0
1661948100000|2022-08-31 12:15:00|7278.7|7270.7|7280.7|7272.7|7281.7|7273.7|7277.2|7269.2|0
1661948400000|2022-08-31 12:20:00|7280.9|7272.9|7277.9|7269.9|7281.7|7273.7|7276.9|7268.9|0
1661948700000|2022-08-31 12:25:00|7278.4|7270.4|7282.9|7274.9|7284.2|7276.2|7277.7|7269.7|0
1661949000000|2022-08-31 12:30:00|7282.4|7274.4|7268.4|7260.4|7282.4|7274.4|7266.4|7258.4|0
1661949300000|2022-08-31 12:35:00|7268.7|7260.7|7275.9|7267.9|7278.9|7270.9|7268.4|7260.4|0
1661949600000|2022-08-31 12:40:00|7275.4|7267.4|7272.2|7264.2|7277.2|7269.2|7266.7|7258.7|0
1661949900000|2022-08-31 12:45:00|7272.4|7264.4|7282.2|7274.2|7282.2|7274.2|7271.2|7263.2|0
1661950200000|2022-08-31 12:50:00|7282.4|7274.4|7287.7|7279.7|7287.7|7279.7|7282.2|7274.2|0
1661950500000|2022-08-31 12:55:00|7288.7|7280.7|7290.7|7282.7|7290.7|7282.7|7286.9|7278.9|0
1661950800000|2022-08-31 13:00:00|7291.4|7283.4|7297.2|7289.2|7300.2|7292.2|7291.4|7283.4|0
1661951100000|2022-08-31 13:05:00|7296.9|7288.9|7295.4|7287.4|7298.7|7290.7|7293.7|7285.7|0
1661951400000|2022-08-31 13:10:00|7295.2|7287.2|7299.7|7291.7|7307.7|7299.7|7295.2|7287.2|0
1661951700000|2022-08-31 13:15:00|7299.9|7291.9|7302.2|7294.2|7302.9|7294.9|7293.7|7285.7|0
1661952000000|2022-08-31 13:20:00|7302.7|7294.7|7302.9|7294.9|7307.7|7299.7|7300.2|7292.2|0
1661952300000|2022-08-31 13:25:00|7303.2|7295.2|7298.2|7290.2|7304.9|7296.9|7297.2|7289.2|0
1661952600000|2022-08-31 13:30:00|7298.4|7290.4|7305.9|7297.9|7307.2|7299.2|7294.7|7286.7|0
1661952900000|2022-08-31 13:35:00|7305.2|7297.2|7309.4|7301.4|7309.7|7301.7|7302.4|7294.4|0
1661953200000|2022-08-31 13:40:00|7309.7|7301.7|7315.9|7307.9|7315.9|7307.9|7300.2|7292.2|0
1661953500000|2022-08-31 13:45:00|7314.7|7306.7|7314.7|7306.7|7322.7|7314.7|7313.2|7305.2|0
1661953800000|2022-08-31 13:50:00|7314.2|7306.2|7319.7|7311.7|7323.2|7315.2|7312.7|7304.7|0
1661954100000|2022-08-31 13:55:00|7319.9|7311.9|7309.9|7301.9|7322.7|7314.7|7309.7|7301.7|0
1661954400000|2022-08-31 14:00:00|7309.2|7301.2|7304.7|7296.7|7311.4|7303.4|7303.4|7295.4|0
1661954700000|2022-08-31 14:05:00|7303.9|7295.9|7302.2|7294.2|7311.4|7303.4|7302.2|7294.2|0
1661955000000|2022-08-31 14:10:00|7301.9|7293.9|7302.1|7294.1|7312.6|7304.6|7300.4|7292.4|0
1661955300000|2022-08-31 14:15:00|7301.6|7293.6|7311.1|7303.1|7311.4|7303.4|7298.6|7290.6|0
1661955600000|2022-08-31 14:20:00|7311.4|7303.4|7300.9|7292.9|7314.9|7306.9|7297.1|7289.1|0
1661955900000|2022-08-31 14:25:00|7300.6|7292.6|7298.1|7290.1|7307.6|7299.6|7297.1|7289.1|0
1661956200000|2022-08-31 14:30:00|7297.4|7289.4|7304.4|7296.4|7308.9|7300.9|7295.9|7287.9|0
1661956500000|2022-08-31 14:35:00|7304.1|7296.1|7300.1|7292.1|7310.1|7302.1|7297.6|7289.6|0
1661956800000|2022-08-31 14:40:00|7300.6|7292.6|7315.6|7307.6|7317.4|7309.4|7299.4|7291.4|0
1661957100000|2022-08-31 14:45:00|7315.4|7307.4|7317.1|7309.1|7320.1|7312.1|7310.4|7302.4|0
1661957400000|2022-08-31 14:50:00|7317.4|7309.4|7319.9|7311.9|7326.4|7318.4|7316.6|7308.6|0
1661957700000|2022-08-31 14:55:00|7318.9|7310.9|7305.1|7297.1|7319.9|7311.9|7305.1|7297.1|0
1661958000000|2022-08-31 15:00:00|7304.4|7296.4|7294.9|7286.9|7304.4|7296.4|7294.4|7286.4|0
1661958300000|2022-08-31 15:05:00|7294.6|7286.6|7293.9|7285.9|7294.9|7286.9|7288.4|7280.4|0
1661958600000|2022-08-31 15:10:00|7293.4|7285.4|7299.4|7291.4|7299.9|7291.9|7289.9|7281.9|0
1661958900000|2022-08-31 15:15:00|7299.6|7291.6|7301.9|7293.9|7303.4|7295.4|7295.6|7287.6|0
1661959200000|2022-08-31 15:20:00|7301.4|7293.4|7302.9|7294.9|7305.6|7297.6|7298.6|7290.6|0
1661959500000|2022-08-31 15:25:00|7302.4|7294.4|7290.9|7282.9|7304.9|7296.9|7289.6|7281.6|0
1661959800000|2022-08-31 15:30:00|7288.9|7280.9|7275.9|7267.9|7299.4|7291.4|7275.9|7267.9|0
1661960100000|2022-08-31 15:35:00|7279.4|7271.4|7287.1|7279.1|7294.6|7286.6|7279.4|7271.4|0
1661960400000|2022-08-31 15:40:00|7287.4|7279.4|7288.9|7280.9|7291.4|7283.4|7286.4|7278.4|0
1661960700000|2022-08-31 15:45:00|7289.4|7281.4|7286.9|7278.9|7289.6|7281.6|7284.9|7276.9|0
1661961000000|2022-08-31 15:50:00|7287.1|7279.1|7283.9|7275.9|7288.4|7280.4|7283.6|7275.6|0
1661961300000|2022-08-31 15:55:00|7283.4|7275.4|7293.4|7285.4|7295.1|7287.1|7283.1|7275.1|0
1661961600000|2022-08-31 16:00:00|7293.1|7285.1|7292.9|7284.9|7294.6|7286.6|7291.4|7283.4|0
1661961900000|2022-08-31 16:05:00|7293.6|7285.6|7287.9|7279.9|7293.6|7285.6|7287.1|7279.1|0
1661962200000|2022-08-31 16:10:00|7288.1|7280.1|7287.6|7279.6|7290.9|7282.9|7285.9|7277.9|0
1661962500000|2022-08-31 16:15:00|7287.4|7279.4|7290.6|7282.6|7292.4|7284.4|7286.6|7278.6|0
1661962800000|2022-08-31 16:20:00|7290.4|7282.4|7286.4|7278.4|7292.4|7284.4|7285.6|7277.6|0
1661963100000|2022-08-31 16:25:00|7285.9|7277.9|7285.9|7277.9|7288.9|7280.9|7284.4|7276.4|0
1661963400000|2022-08-31 16:30:00|7286.1|7278.1|7285.9|7277.9|7288.6|7280.6|7284.1|7276.1|0
1661963700000|2022-08-31 16:35:00|7286.4|7278.4|7281.9|7273.9|7286.9|7278.9|7280.4|7272.4|0
1661964000000|2022-08-31 16:40:00|7282.1|7274.1|7280.4|7272.4|7282.4|7274.4|7277.6|7269.6|0
1661964300000|2022-08-31 16:45:00|7280.1|7272.1|7281.9|7273.9|7282.4|7274.4|7279.4|7271.4|0
1661964600000|2022-08-31 16:50:00|7282.1|7274.1|7283.9|7275.9|7285.1|7277.1|7280.6|7272.6|0
1661964900000|2022-08-31 16:55:00|7283.6|7275.6|7283.9|7275.9|7285.6|7277.6|7281.9|7273.9|0
1661965200000|2022-08-31 17:00:00|7283.6|7275.6|7284.9|7276.9|7286.9|7278.9|7283.4|7275.4|0
1661965500000|2022-08-31 17:05:00|7285.4|7277.4|7290.9|7282.9|7291.6|7283.6|7283.9|7275.9|0
1661965800000|2022-08-31 17:10:00|7291.1|7283.1|7293.1|7285.1|7294.9|7286.9|7290.9|7282.9|0
1661966100000|2022-08-31 17:15:00|7292.9|7284.9|7288.6|7280.6|7294.1|7286.1|7287.9|7279.9|0
1661966400000|2022-08-31 17:20:00|7288.4|7280.4|7284.1|7276.1|7289.4|7281.4|7283.1|7275.1|0
1661966700000|2022-08-31 17:25:00|7283.9|7275.9|7285.1|7277.1|7286.1|7278.1|7281.4|7273.4|0
1661967000000|2022-08-31 17:30:00|7284.9|7276.9|7287.4|7279.4|7288.4|7280.4|7283.6|7275.6|0
1661967300000|2022-08-31 17:35:00|7287.6|7279.6|7284.4|7276.4|7288.6|7280.6|7283.6|7275.6|0
1661967600000|2022-08-31 17:40:00|7284.1|7276.1|7282.9|7274.9|7285.1|7277.1|7280.9|7272.9|0
1661967900000|2022-08-31 17:45:00|7283.1|7275.1|7280.1|7272.1|7285.4|7277.4|7280.1|7272.1|0
1661968200000|2022-08-31 17:50:00|7280.6|7272.6|7284.6|7276.6|7285.9|7277.9|7280.1|7272.1|0
1661968500000|2022-08-31 17:55:00|7284.4|7276.4|7282.9|7274.9|7285.1|7277.1|7281.1|7273.1|0
1661968800000|2022-08-31 18:00:00|7283.1|7275.1|7280.9|7272.9|7285.6|7277.6|7280.6|7272.6|0
1661969100000|2022-08-31 18:05:00|7280.6|7272.6|7286.4|7278.4|7287.1|7279.1|7278.9|7270.9|0
1661969400000|2022-08-31 18:10:00|7286.6|7278.6|7286.9|7278.9|7287.4|7279.4|7284.9|7276.9|0
1661969700000|2022-08-31 18:15:00|7287.1|7279.1|7283.4|7275.4|7287.1|7279.1|7283.4|7275.4|0
1661970000000|2022-08-31 18:20:00|7283.6|7275.6|7282.1|7274.1|7284.9|7276.9|7281.6|7273.6|0
1661970300000|2022-08-31 18:25:00|7282.4|7274.4|7281.6|7273.6|7285.6|7277.6|7281.6|7273.6|0
1661970600000|2022-08-31 18:30:00|7281.4|7273.4|7274.9|7266.9|7282.1|7274.1|7273.6|7265.6|0
1661970900000|2022-08-31 18:35:00|7274.6|7266.6|7271.1|7263.1|7275.4|7267.4|7270.4|7262.4|0
1661971200000|2022-08-31 18:40:00|7270.9|7262.9|7269.9|7261.9|7272.6|7264.6|7269.1|7261.1|0
1661971500000|2022-08-31 18:45:00|7269.4|7261.4|7270.4|7262.4|7272.1|7264.1|7268.9|7260.9|0
1661971800000|2022-08-31 18:50:00|7269.9|7261.9|7270.9|7262.9|7271.9|7263.9|7269.6|7261.6|0
1661972100000|2022-08-31 18:55:00|7271.4|7263.4|7274.4|7266.4|7274.4|7266.4|7268.9|7260.9|0
1661972400000|2022-08-31 19:00:00|7274.1|7266.1|7278.4|7270.4|7279.1|7271.1|7272.4|7264.4|0
1661972700000|2022-08-31 19:05:00|7278.1|7270.1|7280.4|7272.4|7283.6|7275.6|7275.4|7267.4|0
1661973000000|2022-08-31 19:10:00|7279.6|7271.6|7285.1|7277.1|7285.1|7277.1|7279.6|7271.6|0
1661973300000|2022-08-31 19:15:00|7285.4|7277.4|7285.9|7277.9|7289.6|7281.6|7284.4|7276.4|0
1661973600000|2022-08-31 19:20:00|7286.1|7278.1|7280.4|7272.4|7287.4|7279.4|7279.6|7271.6|0
1661973900000|2022-08-31 19:25:00|7280.6|7272.6|7278.9|7270.9|7281.6|7273.6|7278.1|7270.1|0
1661974200000|2022-08-31 19:30:00|7278.1|7270.1|7276.1|7268.1|7280.6|7272.6|7275.1|7267.1|0
1661974500000|2022-08-31 19:35:00|7275.9|7267.9|7280.6|7272.6|7280.6|7272.6|7274.9|7266.9|0
1661974800000|2022-08-31 19:40:00|7280.9|7272.9|7286.6|7278.6|7286.9|7278.9|7278.9|7270.9|0
1661975100000|2022-08-31 19:45:00|7286.9|7278.9|7286.4|7278.4|7291.9|7283.9|7284.4|7276.4|0
1661975400000|2022-08-31 19:50:00|7285.9|7277.9|7279.4|7271.4|7287.4|7279.4|7278.6|7270.6|0
1661975700000|2022-08-31 19:55:00|7278.6|7270.6|7271.9|7263.9|7279.9|7271.9|7270.4|7262.4|0
1661976000000|2022-08-31 20:00:00|7269.8|7261.8|7272.3|7264.3|7275|7267|7267.3|7259.3|0
1661976300000|2022-08-31 20:05:00|7272.6|7264.6|7276.7|7268.7|7277.1|7269.1|7271.8|7263.8|0
1661976600000|2022-08-31 20:10:00|7277|7269|7276.4|7268.4|7277.9|7269.9|7276.3|7268.3|0
1661976900000|2022-08-31 20:15:00|7276.1|7268.1|7276.8|7268.8|7276.8|7268.8|7275.1|7267.1|0
1661977200000|2022-08-31 20:20:00|7276.9|7268.9|7277.3|7269.3|7277.6|7269.6|7275.9|7267.9|0
1661977500000|2022-08-31 20:25:00|7276.9|7268.9|7278.4|7270.4|7278.4|7270.4|7275.6|7267.6|0
1661977800000|2022-08-31 20:30:00|7278|7270|7278.7|7270.7|7279.5|7271.5|7278|7270|0
1661978100000|2022-08-31 20:35:00|7279.1|7271.1|7279|7271|7279.1|7271.1|7278.6|7270.6|0
1661978400000|2022-08-31 20:40:00|7279.2|7271.2|7277.6|7269.6|7279.2|7271.2|7277.6|7269.6|0
1661978700000|2022-08-31 20:45:00|7277.9|7269.9|7276.8|7268.8|7277.9|7269.9|7274.7|7266.7|0
1661979000000|2022-08-31 20:50:00|7277.1|7269.1|7277.5|7269.5|7277.9|7269.9|7276.8|7268.8|0
1661979300000|2022-08-31 20:55:00|7277.7|7269.7|7277|7269|7278.6|7270.6|7276.8|7268.8|0
1661979600000|2022-08-31 21:00:00|7276.9|7268.9|7277.4|7269.4|7277.7|7269.7|7276.6|7268.6|0
1661979900000|2022-08-31 21:05:00|7276.6|7268.6|7277.8|7269.8|7277.8|7269.8|7276.4|7268.4|0
1661980200000|2022-08-31 21:10:00|7278|7270|7276.9|7268.9|7278.3|7270.3|7276.9|7268.9|0
1661980500000|2022-08-31 21:15:00|7276.8|7268.8|7276|7268|7276.9|7268.9|7276|7268|0
1661980800000|2022-08-31 21:20:00|7275.8|7267.8|7274|7266|7275.8|7267.8|7273.9|7265.9|0
1661981100000|2022-08-31 21:25:00|7273.9|7265.9|7274.6|7266.6|7274.7|7266.7|7273.9|7265.9|0
1661981400000|2022-08-31 21:30:00|7274.8|7266.8|7274.6|7266.6|7275.3|7267.3|7274.6|7266.6|0
1661981700000|2022-08-31 21:35:00|7274.5|7266.5|7272.9|7264.9|7274.5|7266.5|7272.7|7264.7|0
1661982000000|2022-08-31 21:40:00|7273|7265|7273.5|7265.5|7273.7|7265.7|7273|7265|0
1661982300000|2022-08-31 21:45:00|7273.6|7265.6|7272.7|7264.7|7273.6|7265.6|7272.5|7264.5|0
1661982600000|2022-08-31 21:50:00|7272.5|7264.5|7272.6|7264.6|7272.6|7264.6|7272.3|7264.3|0
1661982900000|2022-08-31 21:55:00|7272.5|7264.5|7273.5|7265.5|7273.6|7265.6|7272.4|7264.4|0
1661983200000|2022-08-31 22:00:00|7270|7262|7276.1|7268.1|7277.8|7269.8|7270|7262|0
1661983500000|2022-08-31 22:05:00|7276.2|7268.2|7276.2|7268.2|7276.9|7268.9|7275.1|7267.1|0
1661983800000|2022-08-31 22:10:00|7276.3|7268.3|7269.4|7261.4|7276.3|7268.3|7269.4|7261.4|0
1661984100000|2022-08-31 22:15:00|7269|7261|7266.6|7258.6|7270.8|7262.8|7266.6|7258.6|0
1661984400000|2022-08-31 22:20:00|7267.3|7259.3|7260.4|7252.4|7269.5|7261.5|7260.4|7252.4|0
1661984700000|2022-08-31 22:25:00|7260.7|7252.7|7260.1|7252.1|7262.6|7254.6|7257.7|7249.7|0
1661985000000|2022-08-31 22:30:00|7259.7|7251.7|7256.4|7248.4|7260.9|7252.9|7252.3|7244.3|0
1661985300000|2022-08-31 22:35:00|7256.1|7248.1|7255.6|7247.6|7258.2|7250.2|7254.5|7246.5|0
1661985600000|2022-08-31 22:40:00|7256.6|7248.6|7257|7249|7257.8|7249.8|7256.1|7248.1|0
1661985900000|2022-08-31 22:45:00|7257.1|7249.1|7259.9|7251.9|7260.2|7252.2|7257.1|7249.1|0
1661986200000|2022-08-31 22:50:00|7260.2|7252.2|7262.4|7254.4|7263.8|7255.8|7259.5|7251.5|0
1661986500000|2022-08-31 22:55:00|7263.1|7255.1|7263.2|7255.2|7263.8|7255.8|7261.7|7253.7|0
1661986800000|2022-08-31 23:00:00|7263.4|7255.4|7258.5|7250.5|7263.4|7255.4|7257.7|7249.7|0
1661987100000|2022-08-31 23:05:00|7258.1|7250.1|7257.2|7249.2|7258.8|7250.8|7255.4|7247.4|0
1661987400000|2022-08-31 23:10:00|7257.4|7249.4|7255.9|7247.9|7259|7251|7255.7|7247.7|0
1661987700000|2022-08-31 23:15:00|7256|7248|7250.3|7242.3|7256|7248|7249.7|7241.7|0
1661988000000|2022-08-31 23:20:00|7250.6|7242.6|7250.7|7242.7|7252.2|7244.2|7250.1|7242.1|0
1661988300000|2022-08-31 23:25:00|7250|7242|7241.7|7233.7|7250|7242|7241.2|7233.2|0
1661988600000|2022-08-31 23:30:00|7242.1|7234.1|7240.2|7232.2|7242.1|7234.1|7234.9|7226.9|0
1661988900000|2022-08-31 23:35:00|7240.3|7232.3|7238.8|7230.8|7242.5|7234.5|7238.5|7230.5|0
1661989200000|2022-08-31 23:40:00|7239.3|7231.3|7241.1|7233.1|7242|7234|7239.1|7231.1|0
1661989500000|2022-08-31 23:45:00|7241.4|7233.4|7247.2|7239.2|7247.5|7239.5|7241.1|7233.1|0
1661989800000|2022-08-31 23:50:00|7247|7239|7244.6|7236.6|7248.9|7240.9|7244.4|7236.4|0
1661990100000|2022-08-31 23:55:00|7244.8|7236.8|7250.2|7242.2|7252.6|7244.6|7244.1|7236.1|0
1661990400000|2022-09-01 00:00:00|7250.6|7242.6|7256.6|7248.6|7256.6|7248.6|7249.5|7241.5|0
1661990700000|2022-09-01 00:05:00|7256.9|7248.9|7258.6|7250.6|7261.1|7253.1|7256.9|7248.9|0
1661991000000|2022-09-01 00:10:00|7259.6|7251.6|7252.4|7244.4|7259.6|7251.6|7252.4|7244.4|0
1661991300000|2022-09-01 00:15:00|7252.1|7244.1|7251.4|7243.4|7255.1|7247.1|7250.4|7242.4|0
1661991600000|2022-09-01 00:20:00|7252.1|7244.1|7252.1|7244.1|7255.9|7247.9|7251.9|7243.9|0
1661991900000|2022-09-01 00:25:00|7252.4|7244.4|7255.4|7247.4|7256.4|7248.4|7252.4|7244.4|0
1661992200000|2022-09-01 00:30:00|7255.6|7247.6|7250.9|7242.9|7256.4|7248.4|7250.9|7242.9|0
1661992500000|2022-09-01 00:35:00|7251.1|7243.1|7249.1|7241.1|7253.9|7245.9|7249.1|7241.1|0
1661992800000|2022-09-01 00:40:00|7248.9|7240.9|7239.1|7231.1|7248.9|7240.9|7238.6|7230.6|0
1661993100000|2022-09-01 00:45:00|7239.4|7231.4|7243.9|7235.9|7244.6|7236.6|7236.9|7228.9|0
1661993400000|2022-09-01 00:50:00|7242.9|7234.9|7245.1|7237.1|7246.9|7238.9|7242.6|7234.6|0
1661993700000|2022-09-01 00:55:00|7244.9|7236.9|7248.1|7240.1|7248.6|7240.6|7244.1|7236.1|0
1661994000000|2022-09-01 01:00:00|7248.4|7240.4|7253.6|7245.6|7253.6|7245.6|7247.9|7239.9|0
1661994300000|2022-09-01 01:05:00|7253.4|7245.4|7250.9|7242.9|7253.6|7245.6|7250.4|7242.4|0
1661994600000|2022-09-01 01:10:00|7250.4|7242.4|7248.1|7240.1|7250.6|7242.6|7248.1|7240.1|0
1661994900000|2022-09-01 01:15:00|7248.4|7240.4|7252.1|7244.1|7254.4|7246.4|7248.4|7240.4|0
1661995200000|2022-09-01 01:20:00|7251.6|7243.6|7249.9|7241.9|7251.6|7243.6|7247.9|7239.9|0
1661995500000|2022-09-01 01:25:00|7249.6|7241.6|7248.1|7240.1|7251.6|7243.6|7248.1|7240.1|0
1661995800000|2022-09-01 01:30:00|7248.4|7240.4|7246.9|7238.9|7249.4|7241.4|7245.9|7237.9|0
1661996100000|2022-09-01 01:35:00|7246.6|7238.6|7246.9|7238.9|7247.6|7239.6|7243.6|7235.6|0
1661996400000|2022-09-01 01:40:00|7245.9|7237.9|7248.1|7240.1|7248.1|7240.1|7243.4|7235.4|0
1661996700000|2022-09-01 01:45:00|7247.6|7239.6|7246.6|7238.6|7248.1|7240.1|7246.6|7238.6|0
1661997000000|2022-09-01 01:50:00|7246.4|7238.4|7247.9|7239.9|7248.4|7240.4|7242.9|7234.9|0
1661997300000|2022-09-01 01:55:00|7247.6|7239.6|7248.1|7240.1|7248.4|7240.4|7246.4|7238.4|0
1661997600000|2022-09-01 02:00:00|7248.4|7240.4|7248.1|7240.1|7248.4|7240.4|7247.6|7239.6|0
1661997900000|2022-09-01 02:05:00|7248.4|7240.4|7250.6|7242.6|7251.6|7243.6|7248.4|7240.4|0
1661998200000|2022-09-01 02:10:00|7249.9|7241.9|7252.4|7244.4|7252.6|7244.6|7249.1|7241.1|0
1661998500000|2022-09-01 02:15:00|7252.1|7244.1|7252.4|7244.4|7252.9|7244.9|7250.9|7242.9|0
1661998800000|2022-09-01 02:20:00|7253.1|7245.1|7252.9|7244.9|7254.4|7246.4|7252.9|7244.9|0
1661999100000|2022-09-01 02:25:00|7253.1|7245.1|7253.6|7245.6|7256.4|7248.4|7253.1|7245.1|0
1661999400000|2022-09-01 02:30:00|7253.4|7245.4|7251.1|7243.1|7253.4|7245.4|7248.9|7240.9|0
1661999700000|2022-09-01 02:35:00|7251.4|7243.4|7250.4|7242.4|7251.6|7243.6|7250.1|7242.1|0
1662000000000|2022-09-01 02:40:00|7250.1|7242.1|7249.1|7241.1|7251.1|7243.1|7248.1|7240.1|0
1662000300000|2022-09-01 02:45:00|7248.6|7240.6|7250.4|7242.4|7251.1|7243.1|7248.6|7240.6|0
1662000600000|2022-09-01 02:50:00|7250.6|7242.6|7248.4|7240.4|7250.9|7242.9|7248.4|7240.4|0
1662000900000|2022-09-01 02:55:00|7248.9|7240.9|7251.6|7243.6|7251.6|7243.6|7248.4|7240.4|0
1662001200000|2022-09-01 03:00:00|7251.4|7243.4|7249.1|7241.1|7251.4|7243.4|7249.1|7241.1|0
1662001500000|2022-09-01 03:05:00|7248.9|7240.9|7250.9|7242.9|7251.1|7243.1|7248.4|7240.4|0
1662001800000|2022-09-01 03:10:00|7251.1|7243.1|7251.9|7243.9|7252.9|7244.9|7250.6|7242.6|0
1662002100000|2022-09-01 03:15:00|7251.4|7243.4|7253.6|7245.6|7253.6|7245.6|7251.4|7243.4|0
1662002400000|2022-09-01 03:20:00|7253.9|7245.9|7252.6|7244.6|7253.9|7245.9|7251.9|7243.9|0
1662002700000|2022-09-01 03:25:00|7253.1|7245.1|7252.9|7244.9|7255.1|7247.1|7252.6|7244.6|0
1662003000000|2022-09-01 03:30:00|7253.4|7245.4|7254.4|7246.4|7254.4|7246.4|7253.1|7245.1|0
1662003300000|2022-09-01 03:35:00|7254.1|7246.1|7250.9|7242.9|7254.1|7246.1|7250.6|7242.6|0
1662003600000|2022-09-01 03:40:00|7251.9|7243.9|7242.4|7234.4|7252.6|7244.6|7242.4|7234.4|0
1662003900000|2022-09-01 03:45:00|7242.6|7234.6|7241.4|7233.4|7245.1|7237.1|7241.1|7233.1|0
1662004200000|2022-09-01 03:50:00|7241.9|7233.9|7243.6|7235.6|7245.4|7237.4|7241.6|7233.6|0
1662004500000|2022-09-01 03:55:00|7243.4|7235.4|7242.4|7234.4|7244.1|7236.1|7241.9|7233.9|0
1662004800000|2022-09-01 04:00:00|7242.1|7234.1|7243.9|7235.9|7246.1|7238.1|7241.4|7233.4|0
1662005100000|2022-09-01 04:05:00|7244.1|7236.1|7246.1|7238.1|7247.6|7239.6|7244.1|7236.1|0
1662005400000|2022-09-01 04:10:00|7245.9|7237.9|7243.4|7235.4|7246.1|7238.1|7241.9|7233.9|0
1662005700000|2022-09-01 04:15:00|7243.6|7235.6|7242.9|7234.9|7246.1|7238.1|7242.9|7234.9|0
1662006000000|2022-09-01 04:20:00|7243.1|7235.1|7243.1|7235.1|7243.6|7235.6|7241.6|7233.6|0
1662006300000|2022-09-01 04:25:00|7243.4|7235.4|7244.6|7236.6|7245.1|7237.1|7242.1|7234.1|0
1662006600000|2022-09-01 04:30:00|7243.6|7235.6|7246.4|7238.4|7246.6|7238.6|7243.4|7235.4|0
1662006900000|2022-09-01 04:35:00|7246.1|7238.1|7248.1|7240.1|7248.9|7240.9|7244.9|7236.9|0
1662007200000|2022-09-01 04:40:00|7246.9|7238.9|7247.1|7239.1|7247.4|7239.4|7245.6|7237.6|0
1662007500000|2022-09-01 04:45:00|7247.4|7239.4|7249.9|7241.9|7250.6|7242.6|7246.4|7238.4|0
1662007800000|2022-09-01 04:50:00|7250.4|7242.4|7248.4|7240.4|7250.4|7242.4|7247.9|7239.9|0
1662008100000|2022-09-01 04:55:00|7249.1|7241.1|7248.9|7240.9|7249.6|7241.6|7248.1|7240.1|0
1662008400000|2022-09-01 05:00:00|7249.1|7241.1|7247.1|7239.1|7249.9|7241.9|7246.1|7238.1|0
1662008700000|2022-09-01 05:05:00|7247.4|7239.4|7246.6|7238.6|7251.4|7243.4|7246.6|7238.6|0
1662009000000|2022-09-01 05:10:00|7247.4|7239.4|7248.1|7240.1|7249.6|7241.6|7247.1|7239.1|0
1662009300000|2022-09-01 05:15:00|7247.9|7239.9|7250.1|7242.1|7250.9|7242.9|7247.9|7239.9|0
1662009600000|2022-09-01 05:20:00|7249.6|7241.6|7251.4|7243.4|7251.9|7243.9|7248.9|7240.9|0
1662009900000|2022-09-01 05:25:00|7251.6|7243.6|7253.6|7245.6|7254.6|7246.6|7251.1|7243.1|0
1662010200000|2022-09-01 05:30:00|7253.4|7245.4|7250.4|7242.4|7253.9|7245.9|7248.9|7240.9|0
1662010500000|2022-09-01 05:35:00|7251.1|7243.1|7251.4|7243.4|7251.9|7243.9|7247.1|7239.1|0
1662010800000|2022-09-01 05:40:00|7251.1|7243.1|7250.1|7242.1|7251.9|7243.9|7249.9|7241.9|0
1662011100000|2022-09-01 05:45:00|7250.9|7242.9|7245.6|7237.6|7252.1|7244.1|7245.6|7237.6|0
1662011400000|2022-09-01 05:50:00|7244.6|7236.6|7246.9|7238.9|7249.4|7241.4|7243.9|7235.9|0
1662011700000|2022-09-01 05:55:00|7246.6|7238.6|7244.6|7236.6|7247.4|7239.4|7243.9|7235.9|0
1662012000000|2022-09-01 06:00:00|7246.1|7238.1|7249.4|7241.4|7251.6|7243.6|7245.6|7237.6|0
1662012300000|2022-09-01 06:05:00|7249.6|7241.6|7240.9|7232.9|7249.6|7241.6|7239.6|7231.6|0
1662012600000|2022-09-01 06:10:00|7241.1|7233.1|7243.6|7235.6|7243.9|7235.9|7237.6|7229.6|0
1662012900000|2022-09-01 06:15:00|7243.4|7235.4|7239.1|7231.1|7243.4|7235.4|7238.1|7230.1|0
1662013200000|2022-09-01 06:20:00|7238.9|7230.9|7238.4|7230.4|7243.6|7235.6|7238.4|7230.4|0
1662013500000|2022-09-01 06:25:00|7237.9|7229.9|7244.4|7236.4|7245.1|7237.1|7235.4|7227.4|0
1662013800000|2022-09-01 06:30:00|7244.6|7236.6|7248.4|7240.4|7249.6|7241.6|7242.6|7234.6|0
1662014100000|2022-09-01 06:35:00|7248.6|7240.6|7250.9|7242.9|7252.6|7244.6|7247.4|7239.4|0
1662014400000|2022-09-01 06:40:00|7250.6|7242.6|7253.4|7245.4|7255.4|7247.4|7249.9|7241.9|0
1662014700000|2022-09-01 06:45:00|7253.1|7245.1|7253.6|7245.6|7257.6|7249.6|7253.1|7245.1|0
1662015000000|2022-09-01 06:50:00|7253.9|7245.9|7249.9|7241.9|7254.9|7246.9|7249.4|7241.4|0
1662015300000|2022-09-01 06:55:00|7250.1|7242.1|7248.1|7240.1|7253.9|7245.9|7247.6|7239.6|0
1662015600000|2022-09-01 07:00:00|7246.4|7238.4|7246.6|7238.6|7254.6|7246.6|7241.1|7233.1|0
1662015900000|2022-09-01 07:05:00|7244.9|7236.9|7229.6|7221.6|7247.4|7239.4|7222.1|7214.1|0
1662016200000|2022-09-01 07:10:00|7229.4|7221.4|7236.6|7228.6|7237.1|7229.1|7222.9|7214.9|0
1662016500000|2022-09-01 07:15:00|7236.1|7228.1|7222.9|7214.9|7242.9|7234.9|7222.4|7214.4|0
1662016800000|2022-09-01 07:20:00|7222.1|7214.1|7222.6|7214.6|7231.6|7223.6|7217.9|7209.9|0
1662017100000|2022-09-01 07:25:00|7223.4|7215.4|7214.6|7206.6|7227.1|7219.1|7214.4|7206.4|0
1662017400000|2022-09-01 07:30:00|7214.1|7206.1|7211.1|7203.1|7216.4|7208.4|7208.9|7200.9|0
1662017700000|2022-09-01 07:35:00|7211.6|7203.6|7218.1|7210.1|7219.1|7211.1|7211.6|7203.6|0
1662018000000|2022-09-01 07:40:00|7217.6|7209.6|7209.9|7201.9|7218.4|7210.4|7206.1|7198.1|0
1662018300000|2022-09-01 07:45:00|7211.1|7203.1|7216.5|7208.5|7222.4|7214.4|7210.4|7202.4|0
1662018600000|2022-09-01 07:50:00|7216.3|7208.3|7208.3|7200.3|7221.3|7213.3|7208.3|7200.3|0
1662018900000|2022-09-01 07:55:00|7208.5|7200.5|7212|7204|7212.3|7204.3|7204.8|7196.8|0
1662019200000|2022-09-01 08:00:00|7212.8|7204.8|7222.5|7214.5|7222.8|7214.8|7212|7204|0
1662019500000|2022-09-01 08:05:00|7222.3|7214.3|7214.3|7206.3|7226.5|7218.5|7214.3|7206.3|0
1662019800000|2022-09-01 08:10:00|7213.5|7205.5|7217|7209|7217.3|7209.3|7206.8|7198.8|0
1662020100000|2022-09-01 08:15:00|7217.5|7209.5|7204|7196|7218.5|7210.5|7203.5|7195.5|0
1662020400000|2022-09-01 08:20:00|7204.3|7196.3|7194.3|7186.3|7206|7198|7194.3|7186.3|0
1662020700000|2022-09-01 08:25:00|7193.8|7185.8|7189.5|7181.5|7196|7188|7189.3|7181.3|0
1662021000000|2022-09-01 08:30:00|7189.3|7181.3|7176.5|7168.5|7189.5|7181.5|7176|7168|0
1662021300000|2022-09-01 08:35:00|7176.8|7168.8|7171.8|7163.8|7176.8|7168.8|7169.3|7161.3|0
1662021600000|2022-09-01 08:40:00|7171.5|7163.5|7173.8|7165.8|7178|7170|7170.3|7162.3|0
1662021900000|2022-09-01 08:45:00|7174|7166|7171.8|7163.8|7175.5|7167.5|7169.3|7161.3|0
1662022200000|2022-09-01 08:50:00|7171.5|7163.5|7162.5|7154.5|7172.5|7164.5|7161.8|7153.8|0
1662022500000|2022-09-01 08:55:00|7162.3|7154.3|7172|7164|7174|7166|7162.3|7154.3|0
1662022800000|2022-09-01 09:00:00|7171.8|7163.8|7183.3|7175.3|7186.8|7178.8|7171.8|7163.8|0
1662023100000|2022-09-01 09:05:00|7183.5|7175.5|7185|7177|7189|7181|7180.5|7172.5|0
1662023400000|2022-09-01 09:10:00|7184.8|7176.8|7174.5|7166.5|7184.8|7176.8|7173|7165|0
1662023700000|2022-09-01 09:15:00|7175|7167|7175.3|7167.3|7181|7173|7173|7165|0
1662024000000|2022-09-01 09:20:00|7175.8|7167.8|7175.5|7167.5|7180.5|7172.5|7174.5|7166.5|0
1662024300000|2022-09-01 09:25:00|7175.3|7167.3|7179.3|7171.3|7179.8|7171.8|7172.8|7164.8|0
1662024600000|2022-09-01 09:30:00|7178.8|7170.8|7172.3|7164.3|7181|7173|7171.5|7163.5|0
1662024900000|2022-09-01 09:35:00|7172|7164|7179|7171|7180.8|7172.8|7168.8|7160.8|0
1662025200000|2022-09-01 09:40:00|7178.8|7170.8|7186.3|7178.3|7186.5|7178.5|7177.3|7169.3|0
1662025500000|2022-09-01 09:45:00|7186|7178|7184|7176|7188.5|7180.5|7183|7175|0
1662025800000|2022-09-01 09:50:00|7183.8|7175.8|7184.8|7176.8|7184.8|7176.8|7181.3|7173.3|0
1662026100000|2022-09-01 09:55:00|7184.5|7176.5|7177.3|7169.3|7185.8|7177.8|7176.5|7168.5|0
1662026400000|2022-09-01 10:00:00|7177.5|7169.5|7179|7171|7184|7176|7173.5|7165.5|0
1662026700000|2022-09-01 10:05:00|7178.8|7170.8|7180.5|7172.5|7183.3|7175.3|7178|7170|0
1662027000000|2022-09-01 10:10:00|7180.8|7172.8|7182.3|7174.3|7184.8|7176.8|7179|7171|0
1662027300000|2022-09-01 10:15:00|7182.8|7174.8|7173.8|7165.8|7183.5|7175.5|7171.8|7163.8|0
1662027600000|2022-09-01 10:20:00|7174.5|7166.5|7172.3|7164.3|7181|7173|7172.3|7164.3|0
1662027900000|2022-09-01 10:25:00|7172.5|7164.5|7184|7176|7184.5|7176.5|7172.5|7164.5|0
1662028200000|2022-09-01 10:30:00|7183.8|7175.8|7181|7173|7184.8|7176.8|7178.3|7170.3|0
1662028500000|2022-09-01 10:35:00|7180.8|7172.8|7178.5|7170.5|7180.8|7172.8|7176.8|7168.8|0
1662028800000|2022-09-01 10:40:00|7178.3|7170.3|7179.3|7171.3|7179.3|7171.3|7175.3|7167.3|0
1662029100000|2022-09-01 10:45:00|7179|7171|7185|7177|7186.8|7178.8|7178.8|7170.8|0
1662029400000|2022-09-01 10:50:00|7184.8|7176.8|7182.8|7174.8|7185.5|7177.5|7180|7172|0
1662029700000|2022-09-01 10:55:00|7182.3|7174.3|7178|7170|7183.5|7175.5|7178|7170|0
1662030000000|2022-09-01 11:00:00|7178.8|7170.8|7186|7178|7186.3|7178.3|7177|7169|0
1662030300000|2022-09-01 11:05:00|7185.8|7177.8|7188|7180|7189|7181|7185.8|7177.8|0
1662030600000|2022-09-01 11:10:00|7187.5|7179.5|7193.8|7185.8|7193.8|7185.8|7186.5|7178.5|0
1662030900000|2022-09-01 11:15:00|7193.3|7185.3|7193.8|7185.8|7195.8|7187.8|7190.3|7182.3|0
1662031200000|2022-09-01 11:20:00|7194.3|7186.3|7192.5|7184.5|7195.8|7187.8|7187.8|7179.8|0
1662031500000|2022-09-01 11:25:00|7192.8|7184.8|7190.5|7182.5|7193.8|7185.8|7187.5|7179.5|0
1662031800000|2022-09-01 11:30:00|7190.3|7182.3|7195.3|7187.3|7196|7188|7184.3|7176.3|0
1662032100000|2022-09-01 11:35:00|7195|7187|7192.5|7184.5|7196.8|7188.8|7191.8|7183.8|0
1662032400000|2022-09-01 11:40:00|7192.3|7184.3|7201.8|7193.8|7202|7194|7191|7183|0
1662032700000|2022-09-01 11:45:00|7202|7194|7202.8|7194.8|7204|7196|7199.3|7191.3|0
1662033000000|2022-09-01 11:50:00|7202.3|7194.3|7201.5|7193.5|7205.3|7197.3|7200|7192|0
1662033300000|2022-09-01 11:55:00|7201.3|7193.3|7200.8|7192.8|7206.5|7198.5|7198.8|7190.8|0
1662033600000|2022-09-01 12:00:00|7201.5|7193.5|7199.3|7191.3|7207.3|7199.3|7199|7191|0
1662033900000|2022-09-01 12:05:00|7199.5|7191.5|7198.8|7190.8|7201.8|7193.8|7197.8|7189.8|0
1662034200000|2022-09-01 12:10:00|7199.3|7191.3|7194.5|7186.5|7201.8|7193.8|7194.3|7186.3|0
1662034500000|2022-09-01 12:15:00|7194.8|7186.8|7194.5|7186.5|7197|7189|7193.3|7185.3|0
1662034800000|2022-09-01 12:20:00|7194.8|7186.8|7203.5|7195.5|7203.5|7195.5|7194|7186|0
1662035100000|2022-09-01 12:25:00|7203.8|7195.8|7197|7189|7203.8|7195.8|7196.8|7188.8|0
1662035400000|2022-09-01 12:30:00|7197.3|7189.3|7186|7178|7198.3|7190.3|7185.5|7177.5|0
1662035700000|2022-09-01 12:35:00|7186.3|7178.3|7189.8|7181.8|7192.3|7184.3|7182|7174|0
1662036000000|2022-09-01 12:40:00|7189.5|7181.5|7183.8|7175.8|7189.8|7181.8|7181.8|7173.8|0
1662036300000|2022-09-01 12:45:00|7183.5|7175.5|7181.3|7173.3|7187.3|7179.3|7181.3|7173.3|0
1662036600000|2022-09-01 12:50:00|7181.5|7173.5|7176|7168|7182.5|7174.5|7173.5|7165.5|0
1662036900000|2022-09-01 12:55:00|7175.8|7167.8|7179.3|7171.3|7182.3|7174.3|7175|7167|0
1662037200000|2022-09-01 13:00:00|7178.3|7170.3|7166.5|7158.5|7178.8|7170.8|7166.3|7158.3|0
1662037500000|2022-09-01 13:05:00|7167|7159|7173.8|7165.8|7176|7168|7165.3|7157.3|0
1662037800000|2022-09-01 13:10:00|7174|7166|7168.8|7160.8|7175.8|7167.8|7168.8|7160.8|0
1662038100000|2022-09-01 13:15:00|7169.3|7161.3|7172|7164|7172.8|7164.8|7165.3|7157.3|0
1662038400000|2022-09-01 13:20:00|7172.3|7164.3|7167.8|7159.8|7173.3|7165.3|7166.8|7158.8|0
1662038700000|2022-09-01 13:25:00|7167.3|7159.3|7161.8|7153.8|7167.8|7159.8|7160.5|7152.5|0
1662039000000|2022-09-01 13:30:00|7162|7154|7153.3|7145.3|7171.8|7163.8|7153.3|7145.3|0
1662039300000|2022-09-01 13:35:00|7153|7145|7157.3|7149.3|7158.3|7150.3|7150.8|7142.8|0
1662039600000|2022-09-01 13:40:00|7156.8|7148.8|7156.8|7148.8|7161|7153|7154.3|7146.3|0
1662039900000|2022-09-01 13:45:00|7156.5|7148.5|7153.5|7145.5|7160.8|7152.8|7152.5|7144.5|0
1662040200000|2022-09-01 13:50:00|7153|7145|7160.8|7152.8|7161.3|7153.3|7152.8|7144.8|0
1662040500000|2022-09-01 13:55:00|7160|7152|7162.8|7154.8|7164.3|7156.3|7155.5|7147.5|0
1662040800000|2022-09-01 14:00:00|7161.3|7153.3|7152.3|7144.3|7165.8|7157.8|7149.8|7141.8|0
1662041100000|2022-09-01 14:05:00|7152|7144|7157.8|7149.8|7161.5|7153.5|7152|7144|0
1662041400000|2022-09-01 14:10:00|7158.2|7150.2|7153.2|7145.2|7160.4|7152.4|7149.7|7141.7|0
1662041700000|2022-09-01 14:15:00|7152.7|7144.7|7154.7|7146.7|7156.7|7148.7|7147.7|7139.7|0
1662042000000|2022-09-01 14:20:00|7154.9|7146.9|7174.9|7166.9|7175.2|7167.2|7151.2|7143.2|0
1662042300000|2022-09-01 14:25:00|7176.4|7168.4|7176.2|7168.2|7178.9|7170.9|7169.4|7161.4|0
1662042600000|2022-09-01 14:30:00|7176.4|7168.4|7170.2|7162.2|7176.4|7168.4|7167.9|7159.9|0
1662042900000|2022-09-01 14:35:00|7169.2|7161.2|7162.2|7154.2|7176.7|7168.7|7161.2|7153.2|0
1662043200000|2022-09-01 14:40:00|7161.9|7153.9|7152.2|7144.2|7162.2|7154.2|7149.9|7141.9|0
1662043500000|2022-09-01 14:45:00|7151.4|7143.4|7146.7|7138.7|7151.4|7143.4|7144.7|7136.7|0
1662043800000|2022-09-01 14:50:00|7146.4|7138.4|7137.7|7129.7|7147.7|7139.7|7136.2|7128.2|0
1662044100000|2022-09-01 14:55:00|7137.4|7129.4|7141.9|7133.9|7144.9|7136.9|7137.4|7129.4|0
1662044400000|2022-09-01 15:00:00|7141.2|7133.2|7140.2|7132.2|7145.2|7137.2|7134.9|7126.9|0
1662044700000|2022-09-01 15:05:00|7139.9|7131.9|7153.2|7145.2|7154.2|7146.2|7139.9|7131.9|0
1662045000000|2022-09-01 15:10:00|7152.9|7144.9|7150.2|7142.2|7156.7|7148.7|7148.2|7140.2|0
1662045300000|2022-09-01 15:15:00|7149.9|7141.9|7149.7|7141.7|7153.2|7145.2|7144.2|7136.2|0
1662045600000|2022-09-01 15:20:00|7149.2|7141.2|7136.4|7128.4|7149.7|7141.7|7135.2|7127.2|0
1662045900000|2022-09-01 15:25:00|7136.2|7128.2|7140.4|7132.4|7147.2|7139.2|7134.7|7126.7|0
1662046200000|2022-09-01 15:30:00|7139.7|7131.7|7150.7|7142.7|7150.7|7142.7|7136.7|7128.7|0
1662046500000|2022-09-01 15:35:00|7151.2|7143.2|7155.2|7147.2|7159.7|7151.7|7149.7|7141.7|0
1662046800000|2022-09-01 15:40:00|7155.4|7147.4|7149.7|7141.7|7156.9|7148.9|7149.7|7141.7|0
1662047100000|2022-09-01 15:45:00|7149.4|7141.4|7152.2|7144.2|7152.7|7144.7|7149.2|7141.2|0
1662047400000|2022-09-01 15:50:00|7153.2|7145.2|7148.2|7140.2|7153.2|7145.2|7146.7|7138.7|0
1662047700000|2022-09-01 15:55:00|7148.4|7140.4|7149.9|7141.9|7149.9|7141.9|7144.9|7136.9|0
1662048000000|2022-09-01 16:00:00|7150.2|7142.2|7151.7|7143.7|7152.7|7144.7|7148.2|7140.2|0
1662048300000|2022-09-01 16:05:00|7151.9|7143.9|7155.2|7147.2|7156.2|7148.2|7147.7|7139.7|0
1662048600000|2022-09-01 16:10:00|7154.7|7146.7|7157.2|7149.2|7157.2|7149.2|7151.9|7143.9|0
1662048900000|2022-09-01 16:15:00|7156.9|7148.9|7155.2|7147.2|7158.2|7150.2|7153.2|7145.2|0
1662049200000|2022-09-01 16:20:00|7155.4|7147.4|7151.7|7143.7|7156.7|7148.7|7150.2|7142.2|0
1662049500000|2022-09-01 16:25:00|7151.9|7143.9|7152.2|7144.2|7155.7|7147.7|7147.7|7139.7|0
1662049800000|2022-09-01 16:30:00|7151.9|7143.9|7153.4|7145.4|7154.2|7146.2|7148.7|7140.7|0
1662050100000|2022-09-01 16:35:00|7153.7|7145.7|7147.2|7139.2|7154.2|7146.2|7145.7|7137.7|0
1662050400000|2022-09-01 16:40:00|7146.7|7138.7|7152.2|7144.2|7152.2|7144.2|7146.4|7138.4|0
1662050700000|2022-09-01 16:45:00|7152.7|7144.7|7150.2|7142.2|7153.2|7145.2|7147.7|7139.7|0
1662051000000|2022-09-01 16:50:00|7149.9|7141.9|7145.7|7137.7|7151.4|7143.4|7145.4|7137.4|0
1662051300000|2022-09-01 16:55:00|7146.2|7138.2|7146.4|7138.4|7147.7|7139.7|7142.9|7134.9|0
1662051600000|2022-09-01 17:00:00|7146.2|7138.2|7148.7|7140.7|7150.9|7142.9|7144.7|7136.7|0
1662051900000|2022-09-01 17:05:00|7148.4|7140.4|7152.7|7144.7|7153.2|7145.2|7146.9|7138.9|0
1662052200000|2022-09-01 17:10:00|7153.2|7145.2|7154.2|7146.2|7154.7|7146.7|7149.7|7141.7|0
1662052500000|2022-09-01 17:15:00|7153.9|7145.9|7155.4|7147.4|7157.2|7149.2|7153.9|7145.9|0
1662052800000|2022-09-01 17:20:00|7155.7|7147.7|7163.9|7155.9|7165.2|7157.2|7155.7|7147.7|0
1662053100000|2022-09-01 17:25:00|7163.4|7155.4|7168.4|7160.4|7168.9|7160.9|7162.7|7154.7|0
1662053400000|2022-09-01 17:30:00|7168.7|7160.7|7165.4|7157.4|7169.2|7161.2|7163.7|7155.7|0
1662053700000|2022-09-01 17:35:00|7165.7|7157.7|7161.9|7153.9|7166.7|7158.7|7158.7|7150.7|0
1662054000000|2022-09-01 17:40:00|7162.2|7154.2|7159.2|7151.2|7162.7|7154.7|7158.4|7150.4|0
1662054300000|2022-09-01 17:45:00|7159.4|7151.4|7155.7|7147.7|7159.4|7151.4|7151.7|7143.7|0
1662054600000|2022-09-01 17:50:00|7156.2|7148.2|7154.7|7146.7|7157.4|7149.4|7153.7|7145.7|0
1662054900000|2022-09-01 17:55:00|7154.4|7146.4|7154.7|7146.7|7156.4|7148.4|7153.4|7145.4|0
1662055200000|2022-09-01 18:00:00|7154.9|7146.9|7157.2|7149.2|7157.9|7149.9|7151.9|7143.9|0
1662055500000|2022-09-01 18:05:00|7157.7|7149.7|7152.9|7144.9|7158.4|7150.4|7149.9|7141.9|0
1662055800000|2022-09-01 18:10:00|7153.2|7145.2|7155.7|7147.7|7157.7|7149.7|7150.2|7142.2|0
1662056100000|2022-09-01 18:15:00|7155.9|7147.9|7159.4|7151.4|7159.9|7151.9|7155.2|7147.2|0
1662056400000|2022-09-01 18:20:00|7159.2|7151.2|7166.9|7158.9|7168.7|7160.7|7159.2|7151.2|0
1662056700000|2022-09-01 18:25:00|7167.4|7159.4|7170.9|7162.9|7170.9|7162.9|7166.2|7158.2|0
1662057000000|2022-09-01 18:30:00|7170.7|7162.7|7172.4|7164.4|7176.2|7168.2|7170.7|7162.7|0
1662057300000|2022-09-01 18:35:00|7172.9|7164.9|7170.4|7162.4|7176.9|7168.9|7169.7|7161.7|0
1662057600000|2022-09-01 18:40:00|7170.9|7162.9|7171.2|7163.2|7175.4|7167.4|7170.4|7162.4|0
1662057900000|2022-09-01 18:45:00|7171.4|7163.4|7166.9|7158.9|7173.9|7165.9|7165.4|7157.4|0
1662058200000|2022-09-01 18:50:00|7167.2|7159.2|7171.7|7163.7|7172.2|7164.2|7166.2|7158.2|0
1662058500000|2022-09-01 18:55:00|7171.4|7163.4|7172.4|7164.4|7173.7|7165.7|7168.9|7160.9|0
1662058800000|2022-09-01 19:00:00|7171.7|7163.7|7172.2|7164.2|7176.4|7168.4|7169.9|7161.9|0
1662059100000|2022-09-01 19:05:00|7171.9|7163.9|7179.2|7171.2|7179.7|7171.7|7171.2|7163.2|0
1662059400000|2022-09-01 19:10:00|7178.9|7170.9|7181.4|7173.4|7182.7|7174.7|7176.9|7168.9|0
1662059700000|2022-09-01 19:15:00|7181.2|7173.2|7175.4|7167.4|7181.7|7173.7|7175.2|7167.2|0
1662060000000|2022-09-01 19:20:00|7175.7|7167.7|7174.4|7166.4|7177.4|7169.4|7171.7|7163.7|0
1662060300000|2022-09-01 19:25:00|7174.2|7166.2|7171.7|7163.7|7174.4|7166.4|7169.9|7161.9|0
1662060600000|2022-09-01 19:30:00|7171.2|7163.2|7170.2|7162.2|7172.7|7164.7|7168.2|7160.2|0
1662060900000|2022-09-01 19:35:00|7169.4|7161.4|7171.7|7163.7|7173.4|7165.4|7167.9|7159.9|0
1662061200000|2022-09-01 19:40:00|7171.4|7163.4|7171.2|7163.2|7172.7|7164.7|7168.7|7160.7|0
1662061500000|2022-09-01 19:45:00|7170.9|7162.9|7168.2|7160.2|7173.7|7165.7|7167.7|7159.7|0
1662061800000|2022-09-01 19:50:00|7170.4|7162.4|7182.7|7174.7|7184.7|7176.7|7170.4|7162.4|0
1662062100000|2022-09-01 19:55:00|7182.9|7174.9|7188.4|7180.4|7191.4|7183.4|7182.2|7174.2|0
1662062400000|2022-09-01 20:00:00|7187.6|7179.6|7185.6|7177.6|7188.3|7180.3|7183.8|7175.8|0
1662062700000|2022-09-01 20:05:00|7185.9|7177.9|7187.2|7179.2|7188|7180|7185.3|7177.3|0
1662063000000|2022-09-01 20:10:00|7186.8|7178.8|7177.7|7169.7|7186.8|7178.8|7176.7|7168.7|0
1662063300000|2022-09-01 20:15:00|7177.4|7169.4|7184.7|7176.7|7185.4|7177.4|7177.4|7169.4|0
1662063600000|2022-09-01 20:20:00|7185.1|7177.1|7186|7178|7186.7|7178.7|7183.7|7175.7|0
1662063900000|2022-09-01 20:25:00|7185.6|7177.6|7185.9|7177.9|7187.3|7179.3|7184.4|7176.4|0
1662064200000|2022-09-01 20:30:00|7186.3|7178.3|7184.9|7176.9|7186.3|7178.3|7183.6|7175.6|0
1662064500000|2022-09-01 20:35:00|7184.6|7176.6|7183.9|7175.9|7184.9|7176.9|7183.2|7175.2|0
1662064800000|2022-09-01 20:40:00|7183.8|7175.8|7184.5|7176.5|7185.2|7177.2|7183.5|7175.5|0
1662065100000|2022-09-01 20:45:00|7184.3|7176.3|7185.7|7177.7|7186.4|7178.4|7183.8|7175.8|0
1662065400000|2022-09-01 20:50:00|7186|7178|7188.4|7180.4|7188.4|7180.4|7186|7178|0
1662065700000|2022-09-01 20:55:00|7188|7180|7186.1|7178.1|7188|7180|7185.3|7177.3|0
1662066000000|2022-09-01 21:00:00|7186|7178|7185.6|7177.6|7186.1|7178.1|7185.4|7177.4|0
1662066300000|2022-09-01 21:05:00|7185.4|7177.4|7186.5|7178.5|7186.6|7178.6|7185.4|7177.4|0
1662066600000|2022-09-01 21:10:00|7186.6|7178.6|7186.5|7178.5|7187.2|7179.2|7186.1|7178.1|0
1662066900000|2022-09-01 21:15:00|7186.6|7178.6|7186.9|7178.9|7187|7179|7186.5|7178.5|0
1662067200000|2022-09-01 21:20:00|7186.8|7178.8|7187.5|7179.5|7187.5|7179.5|7186.8|7178.8|0
1662067500000|2022-09-01 21:25:00|7187.6|7179.6|7186.1|7178.1|7187.6|7179.6|7185.7|7177.7|0
1662067800000|2022-09-01 21:30:00|7185.9|7177.9|7185.7|7177.7|7186.1|7178.1|7185.2|7177.2|0
1662068100000|2022-09-01 21:35:00|7185.8|7177.8|7185.7|7177.7|7185.9|7177.9|7185.7|7177.7|0
1662068400000|2022-09-01 21:40:00|7185.8|7177.8|7186.4|7178.4|7186.5|7178.5|7185.8|7177.8|0
1662068700000|2022-09-01 21:45:00|7186.6|7178.6|7186.4|7178.4|7186.6|7178.6|7186.3|7178.3|0
1662069000000|2022-09-01 21:50:00|7186.5|7178.5|7186.9|7178.9|7186.9|7178.9|7186.4|7178.4|0
1662069300000|2022-09-01 21:55:00|7186.5|7178.5|7186.2|7178.2|7186.7|7178.7|7185.5|7177.5|0
1662069600000|2022-09-01 22:00:00|7185.6|7177.6|7191.1|7183.1|7192.2|7184.2|7185.6|7177.6|0
1662069900000|2022-09-01 22:05:00|7191.3|7183.3|7192.9|7184.9|7193.6|7185.6|7190.5|7182.5|0
1662070200000|2022-09-01 22:10:00|7192.5|7184.5|7193|7185|7194.6|7186.6|7192.5|7184.5|0
1662070500000|2022-09-01 22:15:00|7192.7|7184.7|7189.2|7181.2|7192.7|7184.7|7188.5|7180.5|0
1662070800000|2022-09-01 22:20:00|7188.7|7180.7|7190.7|7182.7|7190.7|7182.7|7187.7|7179.7|0
1662071100000|2022-09-01 22:25:00|7191|7183|7190.5|7182.5|7191.3|7183.3|7189.6|7181.6|0
1662071400000|2022-09-01 22:30:00|7190.1|7182.1|7187.3|7179.3|7190.2|7182.2|7187|7179|0
1662071700000|2022-09-01 22:35:00|7187.2|7179.2|7186.6|7178.6|7187.3|7179.3|7185.6|7177.6|0
1662072000000|2022-09-01 22:40:00|7187|7179|7185.6|7177.6|7187|7179|7182.5|7174.5|0
1662072300000|2022-09-01 22:45:00|7185.9|7177.9|7187.3|7179.3|7187.7|7179.7|7184.9|7176.9|0
1662072600000|2022-09-01 22:50:00|7187.5|7179.5|7186.7|7178.7|7187.6|7179.6|7186|7178|0
1662072900000|2022-09-01 22:55:00|7187|7179|7186.6|7178.6|7187.3|7179.3|7186.3|7178.3|0
1662073200000|2022-09-01 23:00:00|7186.8|7178.8|7184|7176|7187|7179|7183.9|7175.9|0
1662073500000|2022-09-01 23:05:00|7184.1|7176.1|7184.6|7176.6|7185.3|7177.3|7183.3|7175.3|0
1662073800000|2022-09-01 23:10:00|7184.3|7176.3|7184.3|7176.3|7185.3|7177.3|7184.3|7176.3|0
1662074100000|2022-09-01 23:15:00|7183.6|7175.6|7183.5|7175.5|7185.2|7177.2|7182.9|7174.9|0
1662074400000|2022-09-01 23:20:00|7183.7|7175.7|7184.5|7176.5|7184.9|7176.9|7183.2|7175.2|0
1662074700000|2022-09-01 23:25:00|7184.7|7176.7|7185.1|7177.1|7185.5|7177.5|7183.9|7175.9|0
1662075000000|2022-09-01 23:30:00|7185|7177|7182.1|7174.1|7185.8|7177.8|7181.4|7173.4|0
1662075300000|2022-09-01 23:35:00|7182.4|7174.4|7185.1|7177.1|7185.8|7177.8|7181.9|7173.9|0
1662075600000|2022-09-01 23:40:00|7185.5|7177.5|7188.7|7180.7|7188.9|7180.9|7184.5|7176.5|0
1662075900000|2022-09-01 23:45:00|7188.6|7180.6|7186.5|7178.5|7188.6|7180.6|7185.8|7177.8|0
1662076200000|2022-09-01 23:50:00|7186.3|7178.3|7187.9|7179.9|7188.6|7180.6|7184.8|7176.8|0
1662076500000|2022-09-01 23:55:00|7187.5|7179.5|7188.4|7180.4|7188.9|7180.9|7187.2|7179.2|0
1662076800000|2022-09-02 00:00:00|7188.6|7180.6|7186.4|7178.4|7191.9|7183.9|7185.9|7177.9|0
1662077100000|2022-09-02 00:05:00|7186.7|7178.7|7189.9|7181.9|7189.9|7181.9|7185.7|7177.7|0
1662077400000|2022-09-02 00:10:00|7189.4|7181.4|7189.9|7181.9|7189.9|7181.9|7187.4|7179.4|0
1662077700000|2022-09-02 00:15:00|7188.9|7180.9|7184.2|7176.2|7188.9|7180.9|7181.7|7173.7|0
1662078000000|2022-09-02 00:20:00|7183.2|7175.2|7182.7|7174.7|7185.4|7177.4|7180.9|7172.9|0
1662078300000|2022-09-02 00:25:00|7182.4|7174.4|7184.2|7176.2|7186.2|7178.2|7181.9|7173.9|0
1662078600000|2022-09-02 00:30:00|7184.4|7176.4|7181.4|7173.4|7187.4|7179.4|7181.4|7173.4|0
1662078900000|2022-09-02 00:35:00|7181.7|7173.7|7180.4|7172.4|7183.9|7175.9|7180.4|7172.4|0
1662079200000|2022-09-02 00:40:00|7181.7|7173.7|7180.9|7172.9|7182.4|7174.4|7179.2|7171.2|0
1662079500000|2022-09-02 00:45:00|7181.2|7173.2|7178.4|7170.4|7181.7|7173.7|7177.2|7169.2|0
1662079800000|2022-09-02 00:50:00|7178.7|7170.7|7181.7|7173.7|7182.7|7174.7|7176.2|7168.2|0
1662080100000|2022-09-02 00:55:00|7181.9|7173.9|7184.9|7176.9|7185.7|7177.7|7180.9|7172.9|0
1662080400000|2022-09-02 01:00:00|7183.2|7175.2|7186.4|7178.4|7188.4|7180.4|7182.4|7174.4|0
1662080700000|2022-09-02 01:05:00|7186.2|7178.2|7184.4|7176.4|7188.4|7180.4|7183.9|7175.9|0
1662081000000|2022-09-02 01:10:00|7185.9|7177.9|7183.2|7175.2|7187.4|7179.4|7182.9|7174.9|0
1662081300000|2022-09-02 01:15:00|7182.7|7174.7|7184.4|7176.4|7187.2|7179.2|7181.9|7173.9|0
1662081600000|2022-09-02 01:20:00|7184.7|7176.7|7182.4|7174.4|7186.9|7178.9|7181.4|7173.4|0
1662081900000|2022-09-02 01:25:00|7182.2|7174.2|7182.7|7174.7|7183.4|7175.4|7180.4|7172.4|0
1662082200000|2022-09-02 01:30:00|7182.9|7174.9|7180.4|7172.4|7183.2|7175.2|7180.4|7172.4|0
1662082500000|2022-09-02 01:35:00|7180.7|7172.7|7183.4|7175.4|7183.9|7175.9|7178.9|7170.9|0
1662082800000|2022-09-02 01:40:00|7183.2|7175.2|7182.9|7174.9|7186.9|7178.9|7182.7|7174.7|0
1662083100000|2022-09-02 01:45:00|7183.2|7175.2|7179.2|7171.2|7183.4|7175.4|7179.2|7171.2|0
1662083400000|2022-09-02 01:50:00|7179.4|7171.4|7181.7|7173.7|7182.7|7174.7|7179.2|7171.2|0
1662083700000|2022-09-02 01:55:00|7181.4|7173.4|7181.4|7173.4|7182.7|7174.7|7180.9|7172.9|0
1662084000000|2022-09-02 02:00:00|7181.2|7173.2|7180.4|7172.4|7181.2|7173.2|7180.4|7172.4|0
1662084300000|2022-09-02 02:05:00|7179.4|7171.4|7177.2|7169.2|7179.7|7171.7|7176.9|7168.9|0
1662084600000|2022-09-02 02:10:00|7177.4|7169.4|7176.7|7168.7|7178.7|7170.7|7176.7|7168.7|0
1662084900000|2022-09-02 02:15:00|7176.9|7168.9|7175.9|7167.9|7176.9|7168.9|7174.7|7166.7|0
1662085200000|2022-09-02 02:20:00|7175.7|7167.7|7175.7|7167.7|7176.9|7168.9|7174.7|7166.7|0
1662085500000|2022-09-02 02:25:00|7175.4|7167.4|7174.2|7166.2|7175.7|7167.7|7172.9|7164.9|0
1662085800000|2022-09-02 02:30:00|7174.4|7166.4|7176.2|7168.2|7176.2|7168.2|7173.4|7165.4|0
1662086100000|2022-09-02 02:35:00|7175.9|7167.9|7176.2|7168.2|7176.7|7168.7|7175.2|7167.2|0
1662086400000|2022-09-02 02:40:00|7176.7|7168.7|7176.7|7168.7|7176.9|7168.9|7175.4|7167.4|0
1662086700000|2022-09-02 02:45:00|7176.4|7168.4|7177.4|7169.4|7177.7|7169.7|7175.9|7167.9|0
1662087000000|2022-09-02 02:50:00|7177.7|7169.7|7177.7|7169.7|7178.2|7170.2|7175.7|7167.7|0
1662087300000|2022-09-02 02:55:00|7177.9|7169.9|7178.4|7170.4|7178.7|7170.7|7176.4|7168.4|0
1662087600000|2022-09-02 03:00:00|7178.2|7170.2|7180.9|7172.9|7182.9|7174.9|7177.2|7169.2|0
1662087900000|2022-09-02 03:05:00|7182.2|7174.2|7187.4|7179.4|7187.4|7179.4|7181.7|7173.7|0
1662088200000|2022-09-02 03:10:00|7187.7|7179.7|7185.4|7177.4|7188.2|7180.2|7183.7|7175.7|0
1662088500000|2022-09-02 03:15:00|7185.2|7177.2|7183.2|7175.2|7185.9|7177.9|7183.2|7175.2|0
1662088800000|2022-09-02 03:20:00|7182.7|7174.7|7182.7|7174.7|7184.2|7176.2|7181.4|7173.4|0
1662089100000|2022-09-02 03:25:00|7182.9|7174.9|7181.2|7173.2|7183.2|7175.2|7180.4|7172.4|0
1662089400000|2022-09-02 03:30:00|7180.9|7172.9|7182.4|7174.4|7184.2|7176.2|7180.9|7172.9|0
1662089700000|2022-09-02 03:35:00|7182.2|7174.2|7185.9|7177.9|7185.9|7177.9|7181.7|7173.7|0
1662090000000|2022-09-02 03:40:00|7185.2|7177.2|7184.4|7176.4|7186.4|7178.4|7183.4|7175.4|0
1662090300000|2022-09-02 03:45:00|7184.2|7176.2|7183.2|7175.2|7185.4|7177.4|7182.7|7174.7|0
1662090600000|2022-09-02 03:50:00|7182.9|7174.9|7183.9|7175.9|7184.4|7176.4|7181.9|7173.9|0
1662090900000|2022-09-02 03:55:00|7183.4|7175.4|7183.7|7175.7|7185.7|7177.7|7182.4|7174.4|0
1662091200000|2022-09-02 04:00:00|7184.2|7176.2|7186.9|7178.9|7187.2|7179.2|7183.4|7175.4|0
1662091500000|2022-09-02 04:05:00|7187.2|7179.2|7185.9|7177.9|7187.9|7179.9|7185.7|7177.7|0
1662091800000|2022-09-02 04:10:00|7186.2|7178.2|7187.2|7179.2|7188.4|7180.4|7185.4|7177.4|0
1662092100000|2022-09-02 04:15:00|7186.7|7178.7|7191.9|7183.9|7192.4|7184.4|7186.7|7178.7|0
1662092400000|2022-09-02 04:20:00|7191.7|7183.7|7190.4|7182.4|7193.4|7185.4|7190.4|7182.4|0
1662092700000|2022-09-02 04:25:00|7190.2|7182.2|7191.2|7183.2|7192.9|7184.9|7189.2|7181.2|0
1662093000000|2022-09-02 04:30:00|7191.4|7183.4|7190.9|7182.9|7191.9|7183.9|7189.4|7181.4|0
1662093300000|2022-09-02 04:35:00|7191.4|7183.4|7191.7|7183.7|7193.4|7185.4|7191.4|7183.4|0
1662093600000|2022-09-02 04:40:00|7191.9|7183.9|7187.7|7179.7|7191.9|7183.9|7187.2|7179.2|0
1662093900000|2022-09-02 04:45:00|7187.4|7179.4|7187.7|7179.7|7187.7|7179.7|7185.7|7177.7|0
1662094200000|2022-09-02 04:50:00|7187.4|7179.4|7185.4|7177.4|7187.4|7179.4|7183.7|7175.7|0
1662094500000|2022-09-02 04:55:00|7185.7|7177.7|7188.9|7180.9|7189.9|7181.9|7185.7|7177.7|0
1662094800000|2022-09-02 05:00:00|7189.2|7181.2|7189.7|7181.7|7191.7|7183.7|7187.9|7179.9|0
1662095100000|2022-09-02 05:05:00|7189.4|7181.4|7186.7|7178.7|7189.4|7181.4|7186.7|7178.7|0
1662095400000|2022-09-02 05:10:00|7186.4|7178.4|7185.9|7177.9|7187.2|7179.2|7185.2|7177.2|0
1662095700000|2022-09-02 05:15:00|7186.2|7178.2|7182.9|7174.9|7187.7|7179.7|7181.7|7173.7|0
1662096000000|2022-09-02 05:20:00|7182.7|7174.7|7180.9|7172.9|7183.9|7175.9|7180.7|7172.7|0
1662096300000|2022-09-02 05:25:00|7180.7|7172.7|7180.9|7172.9|7181.7|7173.7|7179.4|7171.4|0
1662096600000|2022-09-02 05:30:00|7180.2|7172.2|7177.7|7169.7|7180.7|7172.7|7177.7|7169.7|0
1662096900000|2022-09-02 05:35:00|7177.4|7169.4|7175.4|7167.4|7177.4|7169.4|7174.7|7166.7|0
1662097200000|2022-09-02 05:40:00|7175.2|7167.2|7176.4|7168.4|7177.7|7169.7|7175.2|7167.2|0
1662097500000|2022-09-02 05:45:00|7176.2|7168.2|7175.2|7167.2|7176.2|7168.2|7173.7|7165.7|0
1662097800000|2022-09-02 05:50:00|7174.9|7166.9|7177.7|7169.7|7178.9|7170.9|7174.4|7166.4|0
1662098100000|2022-09-02 05:55:00|7177.4|7169.4|7175.7|7167.7|7178.7|7170.7|7173.2|7165.2|0
1662098400000|2022-09-02 06:00:00|7174.9|7166.9|7162.2|7154.2|7174.9|7166.9|7159.4|7151.4|0
1662098700000|2022-09-02 06:05:00|7161.9|7153.9|7162.9|7154.9|7165.4|7157.4|7159.4|7151.4|0
1662099000000|2022-09-02 06:10:00|7162.2|7154.2|7165.2|7157.2|7165.9|7157.9|7161.2|7153.2|0
1662099300000|2022-09-02 06:15:00|7164.9|7156.9|7163.9|7155.9|7165.9|7157.9|7160.9|7152.9|0
1662099600000|2022-09-02 06:20:00|7163.7|7155.7|7165.9|7157.9|7166.2|7158.2|7161.7|7153.7|0
1662099900000|2022-09-02 06:25:00|7165.7|7157.7|7169.2|7161.2|7169.4|7161.4|7165.7|7157.7|0
1662100200000|2022-09-02 06:30:00|7168.7|7160.7|7170.7|7162.7|7171.4|7163.4|7167.2|7159.2|0
1662100500000|2022-09-02 06:35:00|7171.2|7163.2|7173.4|7165.4|7175.2|7167.2|7170.9|7162.9|0
1662100800000|2022-09-02 06:40:00|7173.2|7165.2|7169.7|7161.7|7173.2|7165.2|7168.2|7160.2|0
1662101100000|2022-09-02 06:45:00|7169.9|7161.9|7173.9|7165.9|7176.4|7168.4|7169.9|7161.9|0
1662101400000|2022-09-02 06:50:00|7174.2|7166.2|7175.7|7167.7|7176.2|7168.2|7172.2|7164.2|0
1662101700000|2022-09-02 06:55:00|7175.9|7167.9|7168.9|7160.9|7176.4|7168.4|7160.4|7152.4|0
1662102000000|2022-09-02 07:00:00|7168.7|7160.7|7171.4|7163.4|7184.7|7176.7|7155.9|7147.9|0
1662102300000|2022-09-02 07:05:00|7171.7|7163.7|7165.7|7157.7|7183.2|7175.2|7163.9|7155.9|0
1662102600000|2022-09-02 07:10:00|7166.4|7158.4|7170.4|7162.4|7182.4|7174.4|7166.4|7158.4|0
1662102900000|2022-09-02 07:15:00|7169.7|7161.7|7161.7|7153.7|7170.4|7162.4|7160.4|7152.4|0
1662103200000|2022-09-02 07:20:00|7161.2|7153.2|7183.9|7175.9|7183.9|7175.9|7161.2|7153.2|0
1662103500000|2022-09-02 07:25:00|7183.4|7175.4|7190.7|7182.7|7190.7|7182.7|7180.7|7172.7|0
1662103800000|2022-09-02 07:30:00|7188.7|7180.7|7183.9|7175.9|7194.2|7186.2|7182.7|7174.7|0
1662104100000|2022-09-02 07:35:00|7183.4|7175.4|7184.7|7176.7|7189.9|7181.9|7180.2|7172.2|0
1662104400000|2022-09-02 07:40:00|7184.9|7176.9|7180.7|7172.7|7186.2|7178.2|7179.4|7171.4|0
1662104700000|2022-09-02 07:45:00|7181.2|7173.2|7181.9|7173.9|7182.7|7174.7|7174.4|7166.4|0
1662105000000|2022-09-02 07:50:00|7181.7|7173.7|7185.7|7177.7|7187.4|7179.4|7180.7|7172.7|0
1662105300000|2022-09-02 07:55:00|7185.9|7177.9|7181.9|7173.9|7185.9|7177.9|7179.2|7171.2|0
1662105600000|2022-09-02 08:00:00|7182.4|7174.4|7190.9|7182.9|7192.4|7184.4|7179.4|7171.4|0
1662105900000|2022-09-02 08:05:00|7190.2|7182.2|7194.4|7186.4|7195.2|7187.2|7189.2|7181.2|0
1662106200000|2022-09-02 08:10:00|7194.2|7186.2|7189.9|7181.9|7197.9|7189.9|7189.7|7181.7|0
1662106500000|2022-09-02 08:15:00|7190.4|7182.4|7199.4|7191.4|7200.4|7192.4|7189.7|7181.7|0
1662106800000|2022-09-02 08:20:00|7199.7|7191.7|7194.9|7186.9|7202.7|7194.7|7194.4|7186.4|0
1662107100000|2022-09-02 08:25:00|7194.7|7186.7|7202.4|7194.4|7203.2|7195.2|7193.9|7185.9|0
1662107400000|2022-09-02 08:30:00|7202.7|7194.7|7198.4|7190.4|7206.2|7198.2|7197.7|7189.7|0
1662107700000|2022-09-02 08:35:00|7198.2|7190.2|7206.2|7198.2|7207.2|7199.2|7197.7|7189.7|0
1662108000000|2022-09-02 08:40:00|7206.7|7198.7|7212.9|7204.9|7215.2|7207.2|7206.7|7198.7|0
1662108300000|2022-09-02 08:45:00|7213.2|7205.2|7212.9|7204.9|7213.4|7205.4|7207.7|7199.7|0
1662108600000|2022-09-02 08:50:00|7212.7|7204.7|7215.9|7207.9|7218.2|7210.2|7211.4|7203.4|0
1662108900000|2022-09-02 08:55:00|7216.2|7208.2|7213.9|7205.9|7216.4|7208.4|7211.7|7203.7|0
1662109200000|2022-09-02 09:00:00|7212.7|7204.7|7207.9|7199.9|7213.9|7205.9|7207.7|7199.7|0
1662109500000|2022-09-02 09:05:00|7208.2|7200.2|7210.2|7202.2|7213.7|7205.7|7207.9|7199.9|0
1662109800000|2022-09-02 09:10:00|7210.7|7202.7|7206.7|7198.7|7212.9|7204.9|7206.2|7198.2|0
1662110100000|2022-09-02 09:15:00|7206.9|7198.9|7201.9|7193.9|7209.2|7201.2|7201.7|7193.7|0
1662110400000|2022-09-02 09:20:00|7202.2|7194.2|7197.7|7189.7|7204.2|7196.2|7197.2|7189.2|0
1662110700000|2022-09-02 09:25:00|7198.4|7190.4|7198.2|7190.2|7202.2|7194.2|7197.7|7189.7|0
1662111000000|2022-09-02 09:30:00|7198.7|7190.7|7193.2|7185.2|7200.4|7192.4|7192.9|7184.9|0
1662111300000|2022-09-02 09:35:00|7192.9|7184.9|7193.4|7185.4|7194.2|7186.2|7191.7|7183.7|0
1662111600000|2022-09-02 09:40:00|7193.2|7185.2|7187.7|7179.7|7194.7|7186.7|7186.2|7178.2|0
1662111900000|2022-09-02 09:45:00|7187.9|7179.9|7192.7|7184.7|7196.7|7188.7|7187.9|7179.9|0
1662112200000|2022-09-02 09:50:00|7193.2|7185.2|7202.9|7194.9|7202.9|7194.9|7192.7|7184.7|0
1662112500000|2022-09-02 09:55:00|7202.7|7194.7|7204.9|7196.9|7205.2|7197.2|7200.9|7192.9|0
1662112800000|2022-09-02 10:00:00|7205.2|7197.2|7206.2|7198.2|7210.7|7202.7|7203.7|7195.7|0
1662113100000|2022-09-02 10:05:00|7205.9|7197.9|7203.4|7195.4|7206.9|7198.9|7200.7|7192.7|0
1662113400000|2022-09-02 10:10:00|7203.2|7195.2|7207.7|7199.7|7208.2|7200.2|7200.9|7192.9|0
1662113700000|2022-09-02 10:15:00|7207.2|7199.2|7200.4|7192.4|7207.7|7199.7|7199.9|7191.9|0
1662114000000|2022-09-02 10:20:00|7200.7|7192.7|7197.2|7189.2|7201.7|7193.7|7195.4|7187.4|0
1662114300000|2022-09-02 10:25:00|7197.4|7189.4|7191.7|7183.7|7197.4|7189.4|7190.9|7182.9|0
1662114600000|2022-09-02 10:30:00|7191.2|7183.2|7189.4|7181.4|7191.7|7183.7|7186.2|7178.2|0
1662114900000|2022-09-02 10:35:00|7189.7|7181.7|7192.4|7184.4|7194.4|7186.4|7188.7|7180.7|0
1662115200000|2022-09-02 10:40:00|7192.7|7184.7|7193.4|7185.4|7196.2|7188.2|7192.7|7184.7|0
1662115500000|2022-09-02 10:45:00|7193.2|7185.2|7193.4|7185.4|7194.7|7186.7|7188.2|7180.2|0
1662115800000|2022-09-02 10:50:00|7193.7|7185.7|7195.2|7187.2|7196.2|7188.2|7190.7|7182.7|0
1662116100000|2022-09-02 10:55:00|7195.4|7187.4|7198.1|7190.1|7201.2|7193.2|7194.4|7186.4|0
1662116400000|2022-09-02 11:00:00|7197.4|7189.4|7198.4|7190.4|7202.1|7194.1|7197.1|7189.1|0
1662116700000|2022-09-02 11:05:00|7198.1|7190.1|7192.6|7184.6|7199.1|7191.1|7191.6|7183.6|0
1662117000000|2022-09-02 11:10:00|7192.4|7184.4|7187.4|7179.4|7194.1|7186.1|7184.6|7176.6|0
1662117300000|2022-09-02 11:15:00|7187.9|7179.9|7190.9|7182.9|7192.9|7184.9|7187.9|7179.9|0
1662117600000|2022-09-02 11:20:00|7190.1|7182.1|7188.1|7180.1|7190.1|7182.1|7185.1|7177.1|0
1662117900000|2022-09-02 11:25:00|7188.4|7180.4|7191.9|7183.9|7193.6|7185.6|7187.6|7179.6|0
1662118200000|2022-09-02 11:30:00|7191.6|7183.6|7193.9|7185.9|7197.1|7189.1|7191.4|7183.4|0
1662118500000|2022-09-02 11:35:00|7194.1|7186.1|7198.9|7190.9|7198.9|7190.9|7194.1|7186.1|0
1662118800000|2022-09-02 11:40:00|7198.1|7190.1|7204.1|7196.1|7204.1|7196.1|7196.8|7188.8|0
1662119100000|2022-09-02 11:45:00|7204.6|7196.6|7207.1|7199.1|7208.3|7200.3|7203.6|7195.6|0
1662119400000|2022-09-02 11:50:00|7207.3|7199.3|7213.3|7205.3|7214.1|7206.1|7207.3|7199.3|0
1662119700000|2022-09-02 11:55:00|7213.6|7205.6|7208.6|7200.6|7214.6|7206.6|7208.1|7200.1|0
1662120000000|2022-09-02 12:00:00|7208.1|7200.1|7208.6|7200.6|7211.6|7203.6|7206.8|7198.8|0
1662120300000|2022-09-02 12:05:00|7208.1|7200.1|7210.8|7202.8|7211.6|7203.6|7207.3|7199.3|0
1662120600000|2022-09-02 12:10:00|7210.6|7202.6|7205.6|7197.6|7210.6|7202.6|7204.6|7196.6|0
1662120900000|2022-09-02 12:15:00|7205.8|7197.8|7202.1|7194.1|7207.1|7199.1|7200.6|7192.6|0
1662121200000|2022-09-02 12:20:00|7203.1|7195.1|7206.1|7198.1|7206.6|7198.6|7202.1|7194.1|0
1662121500000|2022-09-02 12:25:00|7205.6|7197.6|7206.8|7198.8|7207.1|7199.1|7203.3|7195.3|0
1662121800000|2022-09-02 12:30:00|7210.8|7202.8|7228.8|7220.8|7231.3|7223.3|7204.1|7196.1|0
1662122100000|2022-09-02 12:35:00|7229.3|7221.3|7240.3|7232.3|7243.3|7235.3|7223.6|7215.6|0
1662122400000|2022-09-02 12:40:00|7240.6|7232.6|7233.6|7225.6|7245.8|7237.8|7232.8|7224.8|0
1662122700000|2022-09-02 12:45:00|7233.3|7225.3|7246.3|7238.3|7246.8|7238.8|7228.6|7220.6|0
1662123000000|2022-09-02 12:50:00|7246.6|7238.6|7245.3|7237.3|7250.6|7242.6|7243.1|7235.1|0
1662123300000|2022-09-02 12:55:00|7245.6|7237.6|7248.6|7240.6|7250.6|7242.6|7242.8|7234.8|0
1662123600000|2022-09-02 13:00:00|7249.6|7241.6|7248.1|7240.1|7249.6|7241.6|7242.1|7234.1|0
1662123900000|2022-09-02 13:05:00|7247.8|7239.8|7254.3|7246.3|7256.1|7248.1|7247.8|7239.8|0
1662124200000|2022-09-02 13:10:00|7254.6|7246.6|7248.6|7240.6|7255.1|7247.1|7248.6|7240.6|0
1662124500000|2022-09-02 13:15:00|7249.6|7241.6|7259.1|7251.1|7259.3|7251.3|7249.3|7241.3|0
1662124800000|2022-09-02 13:20:00|7258.6|7250.6|7255.8|7247.8|7260.1|7252.1|7255.3|7247.3|0
1662125100000|2022-09-02 13:25:00|7256.1|7248.1|7256.8|7248.8|7258.6|7250.6|7254.1|7246.1|0
1662125400000|2022-09-02 13:30:00|7257.1|7249.1|7242.6|7234.6|7257.1|7249.1|7242.1|7234.1|0
1662125700000|2022-09-02 13:35:00|7242.1|7234.1|7244.3|7236.3|7246.1|7238.1|7237.1|7229.1|0
1662126000000|2022-09-02 13:40:00|7244.6|7236.6|7239.6|7231.6|7245.1|7237.1|7235.1|7227.1|0
1662126300000|2022-09-02 13:45:00|7239.8|7231.8|7251.1|7243.1|7253.6|7245.6|7239.3|7231.3|0
1662126600000|2022-09-02 13:50:00|7251.6|7243.6|7252.6|7244.6|7259.6|7251.6|7250.8|7242.8|0
1662126900000|2022-09-02 13:55:00|7253.6|7245.6|7261.3|7253.3|7262.6|7254.6|7253.3|7245.3|0
1662127200000|2022-09-02 14:00:00|7261.1|7253.1|7259.6|7251.6|7264.1|7256.1|7251.6|7243.6|0
1662127500000|2022-09-02 14:05:00|7260.3|7252.3|7265.1|7257.1|7266.1|7258.1|7259.1|7251.1|0
1662127800000|2022-09-02 14:10:00|7264.2|7256.2|7277.2|7269.2|7278|7270|7264|7256|0
1662128100000|2022-09-02 14:15:00|7277.5|7269.5|7275.7|7267.7|7281.5|7273.5|7273.2|7265.2|0
1662128400000|2022-09-02 14:20:00|7275.5|7267.5|7274.5|7266.5|7276.7|7268.7|7269|7261|0
1662128700000|2022-09-02 14:25:00|7274.7|7266.7|7277.5|7269.5|7278|7270|7273|7265|0
1662129000000|2022-09-02 14:30:00|7277|7269|7277|7269|7280.5|7272.5|7272.7|7264.7|0
1662129300000|2022-09-02 14:35:00|7277.5|7269.5|7283|7275|7285.5|7277.5|7277|7269|0
1662129600000|2022-09-02 14:40:00|7283.5|7275.5|7280.2|7272.2|7285.5|7277.5|7278|7270|0
1662129900000|2022-09-02 14:45:00|7280|7272|7280|7272|7286.7|7278.7|7279.2|7271.2|0
1662130200000|2022-09-02 14:50:00|7279.7|7271.7|7281.7|7273.7|7283.2|7275.2|7279.7|7271.7|0
1662130500000|2022-09-02 14:55:00|7282|7274|7281.2|7273.2|7284|7276|7278.5|7270.5|0
1662130800000|2022-09-02 15:00:00|7281.7|7273.7|7293|7285|7293|7285|7279.5|7271.5|0
1662131100000|2022-09-02 15:05:00|7292.7|7284.7|7287.5|7279.5|7294|7286|7287.5|7279.5|0
1662131400000|2022-09-02 15:10:00|7287.7|7279.7|7284.5|7276.5|7289.7|7281.7|7283|7275|0
1662131700000|2022-09-02 15:15:00|7284.2|7276.2|7284.2|7276.2|7286.5|7278.5|7282.7|7274.7|0
1662132000000|2022-09-02 15:20:00|7284.5|7276.5|7288.5|7280.5|7290|7282|7284|7276|0
1662132300000|2022-09-02 15:25:00|7288|7280|7285.5|7277.5|7289|7281|7283|7275|0
1662132600000|2022-09-02 15:30:00|7286|7278|7285|7277|7292|7284|7283.2|7275.2|0
1662132900000|2022-09-02 15:35:00|7284.5|7276.5|7288|7280|7289|7281|7281.7|7273.7|0
1662133200000|2022-09-02 15:40:00|7288.2|7280.2|7279|7271|7289.5|7281.5|7276|7268|0
1662133500000|2022-09-02 15:45:00|7279.5|7271.5|7282.7|7274.7|7286.5|7278.5|7278.5|7270.5|0
1662133800000|2022-09-02 15:50:00|7283|7275|7286|7278|7286.5|7278.5|7282.5|7274.5|0
1662134100000|2022-09-02 15:55:00|7286.2|7278.2|7284|7276|7287|7279|7283|7275|0
1662134400000|2022-09-02 16:00:00|7284.2|7276.2|7283.2|7275.2|7284.5|7276.5|7279.7|7271.7|0
1662134700000|2022-09-02 16:05:00|7283|7275|7285.5|7277.5|7285.7|7277.7|7282.7|7274.7|0
1662135000000|2022-09-02 16:10:00|7285.7|7277.7|7283.2|7275.2|7286.2|7278.2|7282.2|7274.2|0
1662135300000|2022-09-02 16:15:00|7283.5|7275.5|7279|7271|7284.2|7276.2|7279|7271|0
1662135600000|2022-09-02 16:20:00|7279.2|7271.2|7266.2|7258.2|7280|7272|7261|7253|0
1662135900000|2022-09-02 16:25:00|7266|7258|7258.5|7250.5|7266.5|7258.5|7257|7249|0
1662136200000|2022-09-02 16:30:00|7258.2|7250.2|7254.2|7246.2|7263.2|7255.2|7251.7|7243.7|0
1662136500000|2022-09-02 16:35:00|7254|7246|7247.2|7239.2|7254.7|7246.7|7240.7|7232.7|0
1662136800000|2022-09-02 16:40:00|7247.7|7239.7|7234.7|7226.7|7248.7|7240.7|7234.5|7226.5|0
1662137100000|2022-09-02 16:45:00|7234.2|7226.2|7234.7|7226.7|7240.5|7232.5|7232.2|7224.2|0
1662137400000|2022-09-02 16:50:00|7234.2|7226.2|7235.2|7227.2|7235.7|7227.7|7227.5|7219.5|0
1662137700000|2022-09-02 16:55:00|7235|7227|7231.2|7223.2|7238.2|7230.2|7228.7|7220.7|0
1662138000000|2022-09-02 17:00:00|7230.7|7222.7|7221|7213|7230.7|7222.7|7213.5|7205.5|0
1662138300000|2022-09-02 17:05:00|7221.5|7213.5|7216|7208|7222.7|7214.7|7212.7|7204.7|0
1662138600000|2022-09-02 17:10:00|7215.7|7207.7|7221.2|7213.2|7221.7|7213.7|7212.2|7204.2|0
1662138900000|2022-09-02 17:15:00|7220.7|7212.7|7221.7|7213.7|7224.7|7216.7|7213.2|7205.2|0
1662139200000|2022-09-02 17:20:00|7221.5|7213.5|7208.2|7200.2|7221.5|7213.5|7207.2|7199.2|0
1662139500000|2022-09-02 17:25:00|7208.5|7200.5|7207|7199|7208.5|7200.5|7204|7196|0
1662139800000|2022-09-02 17:30:00|7206.7|7198.7|7208.2|7200.2|7210.5|7202.5|7203.7|7195.7|0
1662140100000|2022-09-02 17:35:00|7208.5|7200.5|7209|7201|7213.5|7205.5|7205.2|7197.2|0
1662140400000|2022-09-02 17:40:00|7208.7|7200.7|7211|7203|7212.2|7204.2|7207.2|7199.2|0
1662140700000|2022-09-02 17:45:00|7210.7|7202.7|7199.7|7191.7|7212.7|7204.7|7199.2|7191.2|0
1662141000000|2022-09-02 17:50:00|7199|7191|7200.5|7192.5|7200.7|7192.7|7193|7185|0
1662141300000|2022-09-02 17:55:00|7199.5|7191.5|7199.7|7191.7|7202.2|7194.2|7194.7|7186.7|0
1662141600000|2022-09-02 18:00:00|7198.7|7190.7|7210.7|7202.7|7210.7|7202.7|7198.7|7190.7|0
1662141900000|2022-09-02 18:05:00|7210.2|7202.2|7211.2|7203.2|7212.2|7204.2|7205.2|7197.2|0
1662142200000|2022-09-02 18:10:00|7211.5|7203.5|7207|7199|7212|7204|7206.5|7198.5|0
1662142500000|2022-09-02 18:15:00|7207.2|7199.2|7207.2|7199.2|7210.2|7202.2|7205.5|7197.5|0
1662142800000|2022-09-02 18:20:00|7206.7|7198.7|7207.7|7199.7|7209|7201|7203.7|7195.7|0
1662143100000|2022-09-02 18:25:00|7207.5|7199.5|7214.7|7206.7|7215.2|7207.2|7206.5|7198.5|0
1662143400000|2022-09-02 18:30:00|7215.7|7207.7|7210.7|7202.7|7215.7|7207.7|7208.7|7200.7|0
1662143700000|2022-09-02 18:35:00|7210.5|7202.5|7216.7|7208.7|7218.2|7210.2|7210|7202|0
1662144000000|2022-09-02 18:40:00|7217|7209|7216|7208|7217.7|7209.7|7211.5|7203.5|0
1662144300000|2022-09-02 18:45:00|7216.2|7208.2|7209.5|7201.5|7216.2|7208.2|7209|7201|0
1662144600000|2022-09-02 18:50:00|7209.2|7201.2|7204|7196|7210.2|7202.2|7203.7|7195.7|0
1662144900000|2022-09-02 18:55:00|7203.7|7195.7|7198.7|7190.7|7203.7|7195.7|7198.2|7190.2|0
1662145200000|2022-09-02 19:00:00|7198.5|7190.5|7208.5|7200.5|7211.5|7203.5|7197|7189|0
1662145500000|2022-09-02 19:05:00|7209.2|7201.2|7209.5|7201.5|7212|7204|7206.5|7198.5|0
1662145800000|2022-09-02 19:10:00|7209.2|7201.2|7210|7202|7211.2|7203.2|7206.7|7198.7|0
1662146100000|2022-09-02 19:15:00|7210.2|7202.2|7211.2|7203.2|7213.2|7205.2|7207|7199|0
1662146400000|2022-09-02 19:20:00|7211|7203|7199.5|7191.5|7215.7|7207.7|7199.2|7191.2|0
1662146700000|2022-09-02 19:25:00|7199.7|7191.7|7207|7199|7208.5|7200.5|7198|7190|0
1662147000000|2022-09-02 19:30:00|7206.7|7198.7|7203.5|7195.5|7208.5|7200.5|7202.5|7194.5|0
1662147300000|2022-09-02 19:35:00|7203|7195|7196.5|7188.5|7203|7195|7192.5|7184.5|0
1662147600000|2022-09-02 19:40:00|7196.7|7188.7|7188|7180|7196.7|7188.7|7188|7180|0
1662147900000|2022-09-02 19:45:00|7188.2|7180.2|7202.2|7194.2|7202.5|7194.5|7188|7180|0
1662148200000|2022-09-02 19:50:00|7201.7|7193.7|7205.2|7197.2|7207.2|7199.2|7198.7|7190.7|0
1662148500000|2022-09-02 19:55:00|7206.2|7198.2|7208.6|7200.6|7209.7|7201.7|7202.2|7194.2|0
1662148800000|2022-09-02 20:00:00|7208.2|7200.2|7215.1|7207.1|7216.8|7208.8|7206.9|7198.9|0
1662149100000|2022-09-02 20:05:00|7214.8|7206.8|7214.3|7206.3|7217|7209|7214|7206|0
1662149400000|2022-09-02 20:10:00|7214.6|7206.6|7214.6|7206.6|7217|7209|7213.9|7205.9|0
1662149700000|2022-09-02 20:15:00|7215|7207|7216.2|7208.2|7216.7|7208.7|7214.9|7206.9|0
1662150000000|2022-09-02 20:20:00|7215.8|7207.8|7217.7|7209.7|7218.1|7210.1|7215.1|7207.1|0
1662150300000|2022-09-02 20:25:00|7217.6|7209.6|7216.9|7208.9|7217.6|7209.6|7216|7208|0
1662150600000|2022-09-02 20:30:00|7217.3|7209.3|7217.5|7209.5|7217.9|7209.9|7216.6|7208.6|0
1662150900000|2022-09-02 20:35:00|7217.1|7209.1|7217.6|7209.6|7219.2|7211.2|7217.1|7209.1|0
1662151200000|2022-09-02 20:40:00|7218|7210|7217.2|7209.2|7218|7210|7215.1|7207.1|0
1662151500000|2022-09-02 20:45:00|7217.7|7209.7|7217.2|7209.2|7218.9|7210.9|7216.2|7208.2|0
1662151800000|2022-09-02 20:50:00|7217.4|7209.4|7215.8|7207.8|7218.6|7210.6|7215.1|7207.1|0
1662152100000|2022-09-02 20:55:00|7215.5|7207.5|7217.1|7209.1|7217.7|7209.7|7215.4|7207.4|0
1662186000000|2022-09-03 06:20:00|7206.5|7198.5|7206.5|7198.5|7206.5|7198.5|7206.5|7198.5|0
1662189600000|2022-09-03 07:20:00|7206.1|7198.1|7205.5|7197.5|7206.1|7198.1|7205.5|7197.5|0
1662190500000|2022-09-03 07:35:00|7205.4|7197.4|7205.4|7197.4|7205.4|7197.4|7205.4|7197.4|0
1662190800000|2022-09-03 07:40:00|7205.8|7197.8|7205.8|7197.8|7205.8|7197.8|7205.8|7197.8|0
1662192000000|2022-09-03 08:00:00|7205.6|7197.6|7205.3|7197.3|7205.6|7197.6|7205.3|7197.3|0
1662196500000|2022-09-03 09:15:00|7205.1|7197.1|7205.1|7197.1|7205.1|7197.1|7205.1|7197.1|0
1662201000000|2022-09-03 10:30:00|7205|7197|7205|7197|7205|7197|7205|7197|0
1662204300000|2022-09-03 11:25:00|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|7206.2|7198.2|0
1662204900000|2022-09-03 11:35:00|7205.8|7197.8|7205.8|7197.8|7205.8|7197.8|7205.8|7197.8|0
1662206400000|2022-09-03 12:00:00|7204.8|7196.8|7204.8|7196.8|7204.8|7196.8|7204.8|7196.8|0
1662217200000|2022-09-03 15:00:00|7207.7|7199.7|7207.7|7199.7|7207.7|7199.7|7207.7|7199.7|0
1662219600000|2022-09-03 15:40:00|7207.3|7199.3|7207.3|7199.3|7207.3|7199.3|7207.3|7199.3|0
1662228600000|2022-09-03 18:10:00|7207.1|7199.1|7207.1|7199.1|7207.1|7199.1|7207.1|7199.1|0
1662230100000|2022-09-03 18:35:00|7206.8|7198.8|7206.8|7198.8|7206.8|7198.8|7206.8|7198.8|0
1662236700000|2022-09-03 20:25:00|7206.3|7198.3|7206.3|7198.3|7206.3|7198.3|7206.3|7198.3|0
1662245400000|2022-09-03 22:50:00|7205.9|7197.9|7205.9|7197.9|7205.9|7197.9|7205.9|7197.9|0
1662248400000|2022-09-03 23:40:00|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|7205.7|7197.7|0
1662258000000|2022-09-04 02:20:00|7201.8|7193.8|7201.8|7193.8|7201.8|7193.8|7201.8|7193.8|0
1662277200000|2022-09-04 07:40:00|7201.9|7193.9|7201.9|7193.9|7201.9|7193.9|7201.9|7193.9|0
1662277500000|2022-09-04 07:45:00|7199.9|7191.9|7199.9|7191.9|7199.9|7191.9|7199.9|7191.9|0
1662278700000|2022-09-04 08:05:00|7197.9|7189.9|7197.9|7189.9|7197.9|7189.9|7197.9|7189.9|0
1662279900000|2022-09-04 08:25:00|7195.9|7187.9|7195.9|7187.9|7195.9|7187.9|7195.9|7187.9|0
1662281100000|2022-09-04 08:45:00|7189.9|7181.9|7189.9|7181.9|7189.9|7181.9|7187.9|7179.9|0
1662281400000|2022-09-04 08:50:00|7190.9|7182.9|7195.9|7187.9|7196.9|7188.9|7190.9|7182.9|0
1662283200000|2022-09-04 09:20:00|7194.9|7186.9|7194.9|7186.9|7194.9|7186.9|7194.9|7186.9|0
1662283800000|2022-09-04 09:30:00|7195.9|7187.9|7196.9|7188.9|7196.9|7188.9|7195.9|7187.9|0
1662286800000|2022-09-04 10:20:00|7196.5|7188.5|7196.1|7188.1|7196.5|7188.5|7196.1|7188.1|0
1662288900000|2022-09-04 10:55:00|7195.1|7187.1|7195.1|7187.1|7195.1|7187.1|7195.1|7187.1|0
1662290100000|2022-09-04 11:15:00|7195.5|7187.5|7195.5|7187.5|7195.5|7187.5|7195.5|7187.5|0
1662292800000|2022-09-04 12:00:00|7194.5|7186.5|7194.5|7186.5|7194.5|7186.5|7194.5|7186.5|0
1662293400000|2022-09-04 12:10:00|7194.6|7186.6|7194.6|7186.6|7194.6|7186.6|7194.6|7186.6|0
1662295800000|2022-09-04 12:50:00|7196.6|7188.6|7194.6|7186.6|7196.6|7188.6|7194.6|7186.6|0
1662296100000|2022-09-04 12:55:00|7193.7|7185.7|7193.7|7185.7|7193.7|7185.7|7193.7|7185.7|0
1662297900000|2022-09-04 13:25:00|7193.8|7185.8|7193.8|7185.8|7193.8|7185.8|7193.8|7185.8|0
1662306300000|2022-09-04 15:45:00|7193.3|7185.3|7193.3|7185.3|7193.3|7185.3|7193.3|7185.3|0
1662307500000|2022-09-04 16:05:00|7193.7|7185.7|7193.7|7185.7|7193.7|7185.7|7193.7|7185.7|0
1662308100000|2022-09-04 16:15:00|7194.2|7186.2|7194.2|7186.2|7194.2|7186.2|7194.2|7186.2|0
1662310500000|2022-09-04 16:55:00|7192.2|7184.2|7192.2|7184.2|7192.2|7184.2|7192.2|7184.2|0
1662310800000|2022-09-04 17:00:00|7192.4|7184.4|7192.4|7184.4|7192.4|7184.4|7192.4|7184.4|0
1662311100000|2022-09-04 17:05:00|7192.8|7184.8|7192.8|7184.8|7192.8|7184.8|7192.8|7184.8|0
1662312000000|2022-09-04 17:20:00|7192.4|7184.4|7192.4|7184.4|7192.4|7184.4|7192.4|7184.4|0
1662312300000|2022-09-04 17:25:00|7192.8|7184.8|7192.8|7184.8|7192.8|7184.8|7192.8|7184.8|0
1662312900000|2022-09-04 17:35:00|7192.2|7184.2|7192.2|7184.2|7192.2|7184.2|7192.2|7184.2|0
1662313800000|2022-09-04 17:50:00|7192.3|7184.3|7192.3|7184.3|7192.3|7184.3|7192.3|7184.3|0
1662314400000|2022-09-04 18:00:00|7196.2|7188.2|7196.2|7188.2|7196.2|7188.2|7196.2|7188.2|0
1662316500000|2022-09-04 18:35:00|7195.9|7187.9|7195.9|7187.9|7195.9|7187.9|7195.9|7187.9|0
1662316800000|2022-09-04 18:40:00|7196.3|7188.3|7196.3|7188.3|7196.3|7188.3|7196.3|7188.3|0
1662318000000|2022-09-04 19:00:00|7196.4|7188.4|7196.4|7188.4|7196.4|7188.4|7196.4|7188.4|0
1662319800000|2022-09-04 19:30:00|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|7200.4|7192.4|0
1662320100000|2022-09-04 19:35:00|7202.4|7194.4|7202.4|7194.4|7202.4|7194.4|7202.4|7194.4|0
1662320400000|2022-09-04 19:40:00|7205.4|7197.4|7204.4|7196.4|7205.4|7197.4|7204.4|7196.4|0
1662320700000|2022-09-04 19:45:00|7203.8|7195.8|7203.8|7195.8|7203.8|7195.8|7203.8|7195.8|0
1662321000000|2022-09-04 19:50:00|7201.9|7193.9|7201.9|7193.9|7201.9|7193.9|7201.9|7193.9|0
1662321600000|2022-09-04 20:00:00|7200.9|7192.9|7198.9|7190.9|7200.9|7192.9|7198.9|7190.9|0
1662326700000|2022-09-04 21:25:00|7197.9|7189.9|7197.9|7189.9|7197.9|7189.9|7197.9|7189.9|0
1662327300000|2022-09-04 21:35:00|7194.9|7186.9|7194.9|7186.9|7194.9|7186.9|7194.9|7186.9|0
1662328800000|2022-09-04 22:00:00|7217.2|7209.2|7202.9|7194.9|7217.2|7209.2|7199.9|7191.9|0
1662329100000|2022-09-04 22:05:00|7202.2|7194.2|7195.6|7187.6|7202.2|7194.2|7195.6|7187.6|0
1662329400000|2022-09-04 22:10:00|7195.2|7187.2|7198.2|7190.2|7199.5|7191.5|7194.9|7186.9|0
1662329700000|2022-09-04 22:15:00|7198|7190|7192.2|7184.2|7198|7190|7189.5|7181.5|0
1662330000000|2022-09-04 22:20:00|7192|7184|7193.3|7185.3|7194.5|7186.5|7190.1|7182.1|0
1662330300000|2022-09-04 22:25:00|7193.6|7185.6|7193.8|7185.8|7194.3|7186.3|7192.3|7184.3|0
1662330600000|2022-09-04 22:30:00|7194|7186|7194.8|7186.8|7197|7189|7193.2|7185.2|0
1662330900000|2022-09-04 22:35:00|7195|7187|7196.1|7188.1|7196.4|7188.4|7194.4|7186.4|0
1662331200000|2022-09-04 22:40:00|7196.4|7188.4|7196.3|7188.3|7196.8|7188.8|7194.4|7186.4|0
1662331500000|2022-09-04 22:45:00|7196.5|7188.5|7193.6|7185.6|7196.5|7188.5|7193.3|7185.3|0
1662331800000|2022-09-04 22:50:00|7193.4|7185.4|7199|7191|7199.1|7191.1|7193.2|7185.2|0
1662332100000|2022-09-04 22:55:00|7198.8|7190.8|7198.4|7190.4|7200.1|7192.1|7197.7|7189.7|0
1662332400000|2022-09-04 23:00:00|7198.2|7190.2|7200.6|7192.6|7202.3|7194.3|7198.1|7190.1|0
1662332700000|2022-09-04 23:05:00|7200.9|7192.9|7200.6|7192.6|7202.3|7194.3|7200.5|7192.5|0
1662333000000|2022-09-04 23:10:00|7201|7193|7202|7194|7202.7|7194.7|7200.3|7192.3|0
1662333300000|2022-09-04 23:15:00|7201.7|7193.7|7204.3|7196.3|7205|7197|7200.7|7192.7|0
1662333600000|2022-09-04 23:20:00|7204.6|7196.6|7212.8|7204.8|7212.8|7204.8|7204.4|7196.4|0
1662333900000|2022-09-04 23:25:00|7213|7205|7218.6|7210.6|7220.4|7212.4|7212.7|7204.7|0
1662334200000|2022-09-04 23:30:00|7219|7211|7212.2|7204.2|7219.9|7211.9|7210.8|7202.8|0
1662334500000|2022-09-04 23:35:00|7212|7204|7213.2|7205.2|7214.9|7206.9|7210.5|7202.5|0
1662334800000|2022-09-04 23:40:00|7213.3|7205.3|7213.7|7205.7|7214.2|7206.2|7212.1|7204.1|0
1662335100000|2022-09-04 23:45:00|7213.5|7205.5|7215|7207|7215.9|7207.9|7213.3|7205.3|0
1662335400000|2022-09-04 23:50:00|7214.8|7206.8|7218.8|7210.8|7221.6|7213.6|7214.8|7206.8|0
1662335700000|2022-09-04 23:55:00|7219|7211|7225.2|7217.2|7226.2|7218.2|7219|7211|0
1662336000000|2022-09-05 00:00:00|7224.8|7216.8|7226.2|7218.2|7229.7|7221.7|7223.2|7215.2|0
1662336300000|2022-09-05 00:05:00|7224.7|7216.7|7227.7|7219.7|7228.2|7220.2|7224.7|7216.7|0
1662336600000|2022-09-05 00:10:00|7227.5|7219.5|7230.5|7222.5|7232|7224|7227.5|7219.5|0
1662337500000|2022-09-05 00:25:00|7199.2|7191.2|7202.2|7194.2|7203|7195|7196.7|7188.7|0
1662337800000|2022-09-05 00:30:00|7202|7194|7202.2|7194.2|7204.2|7196.2|7198|7190|0
1662338100000|2022-09-05 00:35:00|7201.7|7193.7|7192.7|7184.7|7201.7|7193.7|7192.5|7184.5|0
1662338400000|2022-09-05 00:40:00|7193.2|7185.2|7192|7184|7194.2|7186.2|7190.2|7182.2|0
1662338700000|2022-09-05 00:45:00|7192.2|7184.2|7198.5|7190.5|7200.5|7192.5|7191.7|7183.7|0
1662339000000|2022-09-05 00:50:00|7199|7191|7193|7185|7200.2|7192.2|7188.7|7180.7|0
1662339300000|2022-09-05 00:55:00|7193.7|7185.7|7198.7|7190.7|7199.5|7191.5|7193.7|7185.7|0
1662339600000|2022-09-05 01:00:00|7199.5|7191.5|7206|7198|7207.5|7199.5|7199|7191|0
1662339900000|2022-09-05 01:05:00|7206.2|7198.2|7206.2|7198.2|7207.2|7199.2|7204.5|7196.5|0
1662340200000|2022-09-05 01:10:00|7206|7198|7211.5|7203.5|7211.5|7203.5|7206|7198|0
1662340500000|2022-09-05 01:15:00|7211.2|7203.2|7208|7200|7211.5|7203.5|7207.5|7199.5|0
1662340800000|2022-09-05 01:20:00|7207.7|7199.7|7207.7|7199.7|7211|7203|7206.2|7198.2|0
1662341100000|2022-09-05 01:25:00|7207.5|7199.5|7206.2|7198.2|7208.2|7200.2|7204.5|7196.5|0
1662341400000|2022-09-05 01:30:00|7206.5|7198.5|7210.7|7202.7|7210.7|7202.7|7204|7196|0
1662341700000|2022-09-05 01:35:00|7211|7203|7205.7|7197.7|7212.2|7204.2|7204|7196|0
1662342000000|2022-09-05 01:40:00|7206|7198|7200.5|7192.5|7206.2|7198.2|7197.7|7189.7|0
1662342300000|2022-09-05 01:45:00|7200.2|7192.2|7203.2|7195.2|7203.7|7195.7|7198.7|7190.7|0
1662342600000|2022-09-05 01:50:00|7203|7195|7201.7|7193.7|7204.5|7196.5|7201.5|7193.5|0
1662342900000|2022-09-05 01:55:00|7202.7|7194.7|7204.7|7196.7|7207.5|7199.5|7202.2|7194.2|0
1662343200000|2022-09-05 02:00:00|7204.5|7196.5|7204.5|7196.5|7206.2|7198.2|7202.7|7194.7|0
1662343500000|2022-09-05 02:05:00|7203.7|7195.7|7199.7|7191.7|7204.2|7196.2|7198.7|7190.7|0
1662343800000|2022-09-05 02:10:00|7200|7192|7208.5|7200.5|7208.7|7200.7|7200|7192|0
1662344100000|2022-09-05 02:15:00|7208.7|7200.7|7207.2|7199.2|7208.7|7200.7|7204.5|7196.5|0
1662344400000|2022-09-05 02:20:00|7207.7|7199.7|7203|7195|7208.7|7200.7|7203|7195|0
1662344700000|2022-09-05 02:25:00|7202.7|7194.7|7205|7197|7205.2|7197.2|7202.5|7194.5|0
1662345000000|2022-09-05 02:30:00|7204.7|7196.7|7202.2|7194.2|7206.7|7198.7|7201.7|7193.7|0
1662345300000|2022-09-05 02:35:00|7200.5|7192.5|7199|7191|7201.7|7193.7|7198.5|7190.5|0
1662345600000|2022-09-05 02:40:00|7198.7|7190.7|7201.7|7193.7|7202.7|7194.7|7198.7|7190.7|0
1662345900000|2022-09-05 02:45:00|7200.5|7192.5|7203.2|7195.2|7205|7197|7200.5|7192.5|0
1662346200000|2022-09-05 02:50:00|7203|7195|7204.5|7196.5|7205.2|7197.2|7201.5|7193.5|0
1662346500000|2022-09-05 02:55:00|7204.7|7196.7|7207.2|7199.2|7207.2|7199.2|7203.7|7195.7|0
1662346800000|2022-09-05 03:00:00|7206.5|7198.5|7201.7|7193.7|7206.5|7198.5|7201.7|7193.7|0
1662347100000|2022-09-05 03:05:00|7202|7194|7201.7|7193.7|7204|7196|7199|7191|0
1662347400000|2022-09-05 03:10:00|7200.7|7192.7|7202|7194|7203.7|7195.7|7199.7|7191.7|0
1662347700000|2022-09-05 03:15:00|7201.7|7193.7|7206.2|7198.2|7206.7|7198.7|7201.7|7193.7|0
1662348000000|2022-09-05 03:20:00|7206|7198|7206.2|7198.2|7206.7|7198.7|7204.7|7196.7|0
1662348300000|2022-09-05 03:25:00|7206|7198|7205.5|7197.5|7206.2|7198.2|7204.2|7196.2|0
1662348600000|2022-09-05 03:30:00|7206.2|7198.2|7208.7|7200.7|7211|7203|7206.2|7198.2|0
1662348900000|2022-09-05 03:35:00|7208.5|7200.5|7211.5|7203.5|7211.5|7203.5|7206.5|7198.5|0
1662349200000|2022-09-05 03:40:00|7211.2|7203.2|7211.7|7203.7|7211.7|7203.7|7209.7|7201.7|0
1662349500000|2022-09-05 03:45:00|7212.5|7204.5|7212.7|7204.7|7214.7|7206.7|7212|7204|0
1662349800000|2022-09-05 03:50:00|7213.2|7205.2|7214.5|7206.5|7214.5|7206.5|7211.7|7203.7|0
1662350100000|2022-09-05 03:55:00|7214.7|7206.7|7214.5|7206.5|7215.2|7207.2|7213.7|7205.7|0
1662350400000|2022-09-05 04:00:00|7214.7|7206.7|7213.5|7205.5|7215.7|7207.7|7210.7|7202.7|0
1662350700000|2022-09-05 04:05:00|7213|7205|7210.5|7202.5|7213.5|7205.5|7208.5|7200.5|0
1662351000000|2022-09-05 04:10:00|7210.7|7202.7|7210.7|7202.7|7212.2|7204.2|7209.7|7201.7|0
1662351300000|2022-09-05 04:15:00|7210.5|7202.5|7206.5|7198.5|7210.5|7202.5|7205.7|7197.7|0
1662351600000|2022-09-05 04:20:00|7206.2|7198.2|7213.2|7205.2|7213.2|7205.2|7206|7198|0
1662351900000|2022-09-05 04:25:00|7213|7205|7213.7|7205.7|7214.5|7206.5|7211.7|7203.7|0
1662352200000|2022-09-05 04:30:00|7213.5|7205.5|7215.7|7207.7|7216.5|7208.5|7213.5|7205.5|0
1662352500000|2022-09-05 04:35:00|7215.5|7207.5|7214|7206|7215.5|7207.5|7212.7|7204.7|0
1662352800000|2022-09-05 04:40:00|7213.7|7205.7|7214.2|7206.2|7215|7207|7212|7204|0
1662353100000|2022-09-05 04:45:00|7214.7|7206.7|7212.7|7204.7|7214.7|7206.7|7211.5|7203.5|0
1662353400000|2022-09-05 04:50:00|7211.5|7203.5|7210.7|7202.7|7211.7|7203.7|7209.2|7201.2|0
1662353700000|2022-09-05 04:55:00|7210|7202|7211.5|7203.5|7213|7205|7209.2|7201.2|0
1662354000000|2022-09-05 05:00:00|7212.2|7204.2|7210.2|7202.2|7212.2|7204.2|7209|7201|0
1662354300000|2022-09-05 05:05:00|7210|7202|7204.5|7196.5|7210|7202|7203.7|7195.7|0
1662354600000|2022-09-05 05:10:00|7205|7197|7207.2|7199.2|7208.5|7200.5|7205|7197|0
1662354900000|2022-09-05 05:15:00|7207.5|7199.5|7206.5|7198.5|7207.5|7199.5|7204.5|7196.5|0
1662355200000|2022-09-05 05:20:00|7206.2|7198.2|7206.7|7198.7|7207.7|7199.7|7203.5|7195.5|0
1662355500000|2022-09-05 05:25:00|7205.7|7197.7|7204.7|7196.7|7206.5|7198.5|7202.7|7194.7|0
1662355800000|2022-09-05 05:30:00|7204.5|7196.5|7205.2|7197.2|7206.5|7198.5|7203.5|7195.5|0
1662356100000|2022-09-05 05:35:00|7204.7|7196.7|7207.2|7199.2|7208.2|7200.2|7204.2|7196.2|0
1662356400000|2022-09-05 05:40:00|7207.7|7199.7|7205|7197|7207.7|7199.7|7204.5|7196.5|0
1662356700000|2022-09-05 05:45:00|7204.7|7196.7|7203.7|7195.7|7205|7197|7202.7|7194.7|0
1662357000000|2022-09-05 05:50:00|7204|7196|7204.2|7196.2|7207.5|7199.5|7203.7|7195.7|0
1662357300000|2022-09-05 05:55:00|7203.7|7195.7|7200.2|7192.2|7204|7196|7199.2|7191.2|0
1662357600000|2022-09-05 06:00:00|7199|7191|7211.2|7203.2|7211.2|7203.2|7193.7|7185.7|0
1662357900000|2022-09-05 06:05:00|7210.7|7202.7|7213.2|7205.2|7216.7|7208.7|7209.2|7201.2|0
1662358200000|2022-09-05 06:10:00|7213|7205|7213.7|7205.7|7217|7209|7212.2|7204.2|0
1662358500000|2022-09-05 06:15:00|7214|7206|7226.7|7218.7|7226.7|7218.7|7213|7205|0
1662358800000|2022-09-05 06:20:00|7226.5|7218.5|7220.2|7212.2|7227.7|7219.7|7219.7|7211.7|0
1662359100000|2022-09-05 06:25:00|7220.5|7212.5|7222.2|7214.2|7223.5|7215.5|7218.2|7210.2|0
1662359400000|2022-09-05 06:30:00|7222|7214|7222.2|7214.2|7224.5|7216.5|7220.5|7212.5|0
1662359700000|2022-09-05 06:35:00|7222.5|7214.5|7218.5|7210.5|7224.2|7216.2|7217.7|7209.7|0
1662360000000|2022-09-05 06:40:00|7217.7|7209.7|7216.7|7208.7|7222|7214|7216.2|7208.2|0
1662360300000|2022-09-05 06:45:00|7217|7209|7229.7|7221.7|7229.7|7221.7|7216|7208|0
1662360600000|2022-09-05 06:50:00|7229.5|7221.5|7231.7|7223.7|7235.2|7227.2|7228|7220|0
1662360900000|2022-09-05 06:55:00|7232.5|7224.5|7225.7|7217.7|7233.5|7225.5|7222|7214|0
1662361200000|2022-09-05 07:00:00|7222.2|7214.2|7227.2|7219.2|7239.2|7231.2|7217.2|7209.2|0
1662361500000|2022-09-05 07:05:00|7226|7218|7221.7|7213.7|7226.5|7218.5|7217.2|7209.2|0
1662361800000|2022-09-05 07:10:00|7221.2|7213.2|7222|7214|7225.5|7217.5|7216|7208|0
1662362100000|2022-09-05 07:15:00|7222.2|7214.2|7233.5|7225.5|7235.7|7227.7|7220|7212|0
1662362400000|2022-09-05 07:20:00|7233.2|7225.2|7221.7|7213.7|7234.5|7226.5|7218.2|7210.2|0
1662362700000|2022-09-05 07:25:00|7221.5|7213.5|7223.7|7215.7|7224.2|7216.2|7218.2|7210.2|0
1662363000000|2022-09-05 07:30:00|7224.2|7216.2|7235.7|7227.7|7237.5|7229.5|7224|7216|0
1662363300000|2022-09-05 07:35:00|7236.2|7228.2|7226.7|7218.7|7239|7231|7225.5|7217.5|0
1662363600000|2022-09-05 07:40:00|7227|7219|7220|7212|7227.7|7219.7|7219.2|7211.2|0
1662363900000|2022-09-05 07:45:00|7219.7|7211.7|7210.5|7202.5|7220.2|7212.2|7210.5|7202.5|0
1662364200000|2022-09-05 07:50:00|7210.7|7202.7|7210.5|7202.5|7213.2|7205.2|7203.2|7195.2|0
1662364500000|2022-09-05 07:55:00|7210.7|7202.7|7210.2|7202.2|7216.2|7208.2|7208|7200|0
1662364800000|2022-09-05 08:00:00|7210.5|7202.5|7205.2|7197.2|7210.5|7202.5|7203.7|7195.7|0
1662365100000|2022-09-05 08:05:00|7205.7|7197.7|7201.2|7193.2|7210|7202|7199|7191|0
1662365400000|2022-09-05 08:10:00|7200.7|7192.7|7195.2|7187.2|7201.5|7193.5|7192.5|7184.5|0
1662365700000|2022-09-05 08:15:00|7195.5|7187.5|7201.2|7193.2|7205|7197|7193.5|7185.5|0
1662366000000|2022-09-05 08:20:00|7201.7|7193.7|7193.7|7185.7|7204.5|7196.5|7192.2|7184.2|0
1662366300000|2022-09-05 08:25:00|7194.2|7186.2|7209|7201|7209.5|7201.5|7194.2|7186.2|0
1662366600000|2022-09-05 08:30:00|7208.5|7200.5|7213.2|7205.2|7215|7207|7208.2|7200.2|0
1662366900000|2022-09-05 08:35:00|7213|7205|7220|7212|7221|7213|7212.5|7204.5|0
1662367200000|2022-09-05 08:40:00|7219.7|7211.7|7220|7212|7222.5|7214.5|7217.7|7209.7|0
1662367500000|2022-09-05 08:45:00|7220.5|7212.5|7219.2|7211.2|7221.5|7213.5|7215.7|7207.7|0
1662367800000|2022-09-05 08:50:00|7219|7211|7218.3|7210.3|7223.6|7215.6|7217.3|7209.3|0
1662368100000|2022-09-05 08:55:00|7218.6|7210.6|7220.1|7212.1|7221.1|7213.1|7218.1|7210.1|0
1662368400000|2022-09-05 09:00:00|7220.3|7212.3|7216.6|7208.6|7227.1|7219.1|7216.6|7208.6|0
1662368700000|2022-09-05 09:05:00|7216.3|7208.3|7214.6|7206.6|7222.6|7214.6|7214.6|7206.6|0
1662369000000|2022-09-05 09:10:00|7214.3|7206.3|7217.1|7209.1|7219.8|7211.8|7213.6|7205.6|0
1662369300000|2022-09-05 09:15:00|7216.8|7208.8|7222.6|7214.6|7223.6|7215.6|7216.8|7208.8|0
1662369600000|2022-09-05 09:20:00|7222.8|7214.8|7220.1|7212.1|7223.3|7215.3|7214.1|7206.1|0
1662369900000|2022-09-05 09:25:00|7220.3|7212.3|7221.8|7213.8|7225.6|7217.6|7218.1|7210.1|0
1662370200000|2022-09-05 09:30:00|7221.6|7213.6|7228.6|7220.6|7229.6|7221.6|7220.6|7212.6|0
1662370500000|2022-09-05 09:35:00|7229.1|7221.1|7229.1|7221.1|7229.8|7221.8|7227.1|7219.1|0
1662370800000|2022-09-05 09:40:00|7229.3|7221.3|7232.8|7224.8|7233.6|7225.6|7229.3|7221.3|0
1662371100000|2022-09-05 09:45:00|7233.1|7225.1|7237.3|7229.3|7241.1|7233.1|7233.1|7225.1|0
1662371400000|2022-09-05 09:50:00|7237.8|7229.8|7236.8|7228.8|7241.1|7233.1|7233.1|7225.1|0
1662371700000|2022-09-05 09:55:00|7237.1|7229.1|7237.6|7229.6|7240.6|7232.6|7235.1|7227.1|0
1662372000000|2022-09-05 10:00:00|7237.3|7229.3|7238.8|7230.8|7240.1|7232.1|7235.6|7227.6|0
1662372300000|2022-09-05 10:05:00|7238.6|7230.6|7239.8|7231.8|7239.8|7231.8|7234.1|7226.1|0
1662372600000|2022-09-05 10:10:00|7239.6|7231.6|7243.1|7235.1|7243.3|7235.3|7236.1|7228.1|0
1662372900000|2022-09-05 10:15:00|7243.3|7235.3|7243.1|7235.1|7245.6|7237.6|7241.1|7233.1|0
1662373200000|2022-09-05 10:20:00|7242.6|7234.6|7243.1|7235.1|7244.8|7236.8|7241.1|7233.1|0
1662373500000|2022-09-05 10:25:00|7242.3|7234.3|7238.3|7230.3|7244.1|7236.1|7237.6|7229.6|0
1662373800000|2022-09-05 10:30:00|7238.1|7230.1|7232.6|7224.6|7238.6|7230.6|7230.1|7222.1|0
1662374100000|2022-09-05 10:35:00|7232.3|7224.3|7235.1|7227.1|7239.1|7231.1|7232.3|7224.3|0
1662374400000|2022-09-05 10:40:00|7234.8|7226.8|7234.1|7226.1|7236.1|7228.1|7231.6|7223.6|0
1662374700000|2022-09-05 10:45:00|7234.3|7226.3|7235.6|7227.6|7236.6|7228.6|7233.6|7225.6|0
1662375000000|2022-09-05 10:50:00|7235.3|7227.3|7232.6|7224.6|7236.1|7228.1|7232.3|7224.3|0
1662375300000|2022-09-05 10:55:00|7232.8|7224.8|7228.8|7220.8|7233.1|7225.1|7228.8|7220.8|0
1662375600000|2022-09-05 11:00:00|7227.6|7219.6|7239.1|7231.1|7239.1|7231.1|7227.3|7219.3|0
1662375900000|2022-09-05 11:05:00|7238.8|7230.8|7239.1|7231.1|7240.3|7232.3|7236.3|7228.3|0
1662376200000|2022-09-05 11:10:00|7238.8|7230.8|7235.1|7227.1|7238.8|7230.8|7233.1|7225.1|0
1662376500000|2022-09-05 11:15:00|7234.8|7226.8|7240.3|7232.3|7240.3|7232.3|7234.6|7226.6|0
1662376800000|2022-09-05 11:20:00|7240.1|7232.1|7240.1|7232.1|7242.6|7234.6|7238.8|7230.8|0
1662377100000|2022-09-05 11:25:00|7240.3|7232.3|7238.1|7230.1|7240.8|7232.8|7237.3|7229.3|0
1662377400000|2022-09-05 11:30:00|7238.3|7230.3|7236.6|7228.6|7239.1|7231.1|7233.6|7225.6|0
1662377700000|2022-09-05 11:35:00|7236.8|7228.8|7239.3|7231.3|7239.8|7231.8|7236.8|7228.8|0
1662378000000|2022-09-05 11:40:00|7239.6|7231.6|7241.6|7233.6|7241.6|7233.6|7236.4|7228.4|0
1662378300000|2022-09-05 11:45:00|7241.9|7233.9|7242.1|7234.1|7245.4|7237.4|7241.1|7233.1|0
1662378600000|2022-09-05 11:50:00|7241.9|7233.9|7231.9|7223.9|7242.6|7234.6|7231.9|7223.9|0
1662378900000|2022-09-05 11:55:00|7231.6|7223.6|7239.1|7231.1|7239.4|7231.4|7231.6|7223.6|0
1662379200000|2022-09-05 12:00:00|7239.4|7231.4|7248.9|7240.9|7249.4|7241.4|7238.9|7230.9|0
1662379500000|2022-09-05 12:05:00|7249.1|7241.1|7247.1|7239.1|7249.6|7241.6|7245.9|7237.9|0
1662379800000|2022-09-05 12:10:00|7246.9|7238.9|7247.6|7239.6|7250.4|7242.4|7245.9|7237.9|0
1662380100000|2022-09-05 12:15:00|7247.9|7239.9|7252.9|7244.9|7253.4|7245.4|7243.4|7235.4|0
1662380400000|2022-09-05 12:20:00|7252.6|7244.6|7252.9|7244.9|7255.1|7247.1|7249.6|7241.6|0
1662380700000|2022-09-05 12:25:00|7253.1|7245.1|7254.4|7246.4|7258.4|7250.4|7252.9|7244.9|0
1662381000000|2022-09-05 12:30:00|7253.6|7245.6|7255.6|7247.6|7257.6|7249.6|7253.6|7245.6|0
1662381300000|2022-09-05 12:35:00|7255.9|7247.9|7264.4|7256.4|7264.9|7256.9|7255.6|7247.6|0
1662381600000|2022-09-05 12:40:00|7264.1|7256.1|7267.1|7259.1|7270.1|7262.1|7263.4|7255.4|0
1662381900000|2022-09-05 12:45:00|7266.9|7258.9|7267.4|7259.4|7269.9|7261.9|7264.1|7256.1|0
1662382200000|2022-09-05 12:50:00|7267.6|7259.6|7267.4|7259.4|7270.6|7262.6|7266.9|7258.9|0
1662382500000|2022-09-05 12:55:00|7267.6|7259.6|7271.4|7263.4|7271.9|7263.9|7266.6|7258.6|0
1662382800000|2022-09-05 13:00:00|7271.1|7263.1|7271.6|7263.6|7274.6|7266.6|7270.1|7262.1|0
1662383100000|2022-09-05 13:05:00|7271.4|7263.4|7273.9|7265.9|7273.9|7265.9|7270.4|7262.4|0
1662383400000|2022-09-05 13:10:00|7273.6|7265.6|7274.4|7266.4|7274.6|7266.6|7270.9|7262.9|0
1662383700000|2022-09-05 13:15:00|7274.1|7266.1|7278.9|7270.9|7278.9|7270.9|7273.4|7265.4|0
1662384000000|2022-09-05 13:20:00|7279.4|7271.4|7276.4|7268.4|7282.4|7274.4|7275.9|7267.9|0
1662384300000|2022-09-05 13:25:00|7276.6|7268.6|7277.9|7269.9|7278.6|7270.6|7275.4|7267.4|0
1662384600000|2022-09-05 13:30:00|7277.6|7269.6|7274.4|7266.4|7279.1|7271.1|7274.1|7266.1|0
1662384900000|2022-09-05 13:35:00|7274.6|7266.6|7281.9|7273.9|7281.9|7273.9|7273.1|7265.1|0
1662385200000|2022-09-05 13:40:00|7282.1|7274.1|7274.9|7266.9|7284.1|7276.1|7274.4|7266.4|0
1662385500000|2022-09-05 13:45:00|7274.6|7266.6|7282.4|7274.4|7282.4|7274.4|7273.4|7265.4|0
1662385800000|2022-09-05 13:50:00|7282.1|7274.1|7273.9|7265.9|7283.4|7275.4|7273.4|7265.4|0
1662386100000|2022-09-05 13:55:00|7273.6|7265.6|7274.4|7266.4|7274.9|7266.9|7270.6|7262.6|0
1662386400000|2022-09-05 14:00:00|7274.6|7266.6|7277.4|7269.4|7278.1|7270.1|7273.9|7265.9|0
1662386700000|2022-09-05 14:05:00|7276.9|7268.9|7275.9|7267.9|7277.9|7269.9|7272.9|7264.9|0
1662387000000|2022-09-05 14:10:00|7275.5|7267.5|7280|7272|7280.2|7272.2|7275.5|7267.5|0
1662387300000|2022-09-05 14:15:00|7280.2|7272.2|7276|7268|7280.2|7272.2|7275.5|7267.5|0
1662387600000|2022-09-05 14:20:00|7275.7|7267.7|7275.5|7267.5|7277.5|7269.5|7274|7266|0
1662387900000|2022-09-05 14:25:00|7276|7268|7283|7275|7283|7275|7275.5|7267.5|0
1662388200000|2022-09-05 14:30:00|7282.7|7274.7|7285|7277|7285.7|7277.7|7281.7|7273.7|0
1662388500000|2022-09-05 14:35:00|7284.7|7276.7|7288.7|7280.7|7290.7|7282.7|7284|7276|0
1662388800000|2022-09-05 14:40:00|7288.5|7280.5|7289.7|7281.7|7290.7|7282.7|7288.5|7280.5|0
1662389100000|2022-09-05 14:45:00|7289.5|7281.5|7287|7279|7289.7|7281.7|7284.7|7276.7|0
1662389400000|2022-09-05 14:50:00|7286.5|7278.5|7290.5|7282.5|7291|7283|7286|7278|0
1662389700000|2022-09-05 14:55:00|7291|7283|7290.5|7282.5|7293|7285|7290|7282|0
1662390000000|2022-09-05 15:00:00|7291|7283|7290.5|7282.5|7293.5|7285.5|7289.5|7281.5|0
1662390300000|2022-09-05 15:05:00|7290|7282|7280|7272|7292|7284|7280|7272|0
1662390600000|2022-09-05 15:10:00|7279.5|7271.5|7283|7275|7285.5|7277.5|7279|7271|0
1662390900000|2022-09-05 15:15:00|7282.5|7274.5|7284.7|7276.7|7286.5|7278.5|7281.5|7273.5|0
1662391200000|2022-09-05 15:20:00|7285|7277|7285|7277|7286|7278|7281.5|7273.5|0
1662391500000|2022-09-05 15:25:00|7285.2|7277.2|7288|7280|7290|7282|7284.5|7276.5|0
1662391800000|2022-09-05 15:30:00|7288.2|7280.2|7291.5|7283.5|7294.5|7286.5|7284.5|7276.5|0
1662392100000|2022-09-05 15:35:00|7291.7|7283.7|7296.5|7288.5|7296.5|7288.5|7291.7|7283.7|0
1662392400000|2022-09-05 15:40:00|7296.2|7288.2|7287|7279|7296.5|7288.5|7286|7278|0
1662392700000|2022-09-05 15:45:00|7287.2|7279.2|7282.2|7274.2|7288.7|7280.7|7281.5|7273.5|0
1662393000000|2022-09-05 15:50:00|7282|7274|7277.2|7269.2|7282.5|7274.5|7277.2|7269.2|0
1662393300000|2022-09-05 15:55:00|7277|7269|7282.5|7274.5|7283|7275|7277|7269|0
1662393600000|2022-09-05 16:00:00|7281.7|7273.7|7286.2|7278.2|7286.2|7278.2|7280.5|7272.5|0
1662393900000|2022-09-05 16:05:00|7286|7278|7282.2|7274.2|7286.2|7278.2|7282.2|7274.2|0
1662394200000|2022-09-05 16:10:00|7282.5|7274.5|7283.2|7275.2|7284|7276|7281.7|7273.7|0
1662394500000|2022-09-05 16:15:00|7283.5|7275.5|7281.5|7273.5|7283.7|7275.7|7281.5|7273.5|0
1662394800000|2022-09-05 16:20:00|7281.2|7273.2|7285|7277|7285|7277|7281.2|7273.2|0
1662395100000|2022-09-05 16:25:00|7284.7|7276.7|7282.2|7274.2|7285|7277|7280.7|7272.7|0
1662395400000|2022-09-05 16:30:00|7282.7|7274.7|7282.7|7274.7|7283.5|7275.5|7281|7273|0
1662395700000|2022-09-05 16:35:00|7282.5|7274.5|7285.5|7277.5|7285.5|7277.5|7282.2|7274.2|0
1662396000000|2022-09-05 16:40:00|7286.5|7278.5|7281.5|7273.5|7286.5|7278.5|7281.5|7273.5|0
1662396300000|2022-09-05 16:45:00|7281.7|7273.7|7280.2|7272.2|7282.7|7274.7|7280|7272|0
1662396600000|2022-09-05 16:50:00|7280.5|7272.5|7283.2|7275.2|7283.7|7275.7|7280.2|7272.2|0
1662396900000|2022-09-05 16:55:00|7283.5|7275.5|7283.7|7275.7|7284.7|7276.7|7280.7|7272.7|0
1662397200000|2022-09-05 17:00:00|7283.5|7275.5|7285|7277|7285|7277|7283.5|7275.5|0
1662397500000|2022-09-05 17:05:00|7285.5|7277.5|7285.5|7277.5|7285.5|7277.5|7285.5|7277.5|0
1662397800000|2022-09-05 17:10:00|7286|7278|7286|7278|7286.5|7278.5|7285.7|7277.7|0
1662398100000|2022-09-05 17:15:00|7286.5|7278.5|7285.2|7277.2|7286.5|7278.5|7285.2|7277.2|0
1662398400000|2022-09-05 17:20:00|7285.5|7277.5|7285.7|7277.7|7286.7|7278.7|7285.5|7277.5|0
1662398700000|2022-09-05 17:25:00|7286.2|7278.2|7285.5|7277.5|7286.2|7278.2|7285.2|7277.2|0
1662399000000|2022-09-05 17:30:00|7285.2|7277.2|7284.7|7276.7|7285.5|7277.5|7284.7|7276.7|0
1662399300000|2022-09-05 17:35:00|7284.2|7276.2|7284.5|7276.5|7284.7|7276.7|7284|7276|0
1662399600000|2022-09-05 17:40:00|7284.7|7276.7|7283.7|7275.7|7284.7|7276.7|7283.7|7275.7|0
1662399900000|2022-09-05 17:45:00|7284|7276|7283.5|7275.5|7284|7276|7283.5|7275.5|0
1662400200000|2022-09-05 17:50:00|7283.7|7275.7|7283.2|7275.2|7284|7276|7283.2|7275.2|0
1662400500000|2022-09-05 17:55:00|7283|7275|7282.7|7274.7|7283.2|7275.2|7282.7|7274.7|0
1662400800000|2022-09-05 18:00:00|7283|7275|7282.5|7274.5|7283|7275|7282.5|7274.5|0
1662401100000|2022-09-05 18:05:00|7283.2|7275.2|7282.5|7274.5|7283.7|7275.7|7282.5|7274.5|0
1662401400000|2022-09-05 18:10:00|7283.2|7275.2|7284.5|7276.5|7284.5|7276.5|7283.2|7275.2|0
1662401700000|2022-09-05 18:15:00|7283.7|7275.7|7284|7276|7284|7276|7283.7|7275.7|0
1662402000000|2022-09-05 18:20:00|7284.2|7276.2|7284|7276|7284.5|7276.5|7283.7|7275.7|0
1662402300000|2022-09-05 18:25:00|7284.2|7276.2|7284.5|7276.5|7284.5|7276.5|7284.2|7276.2|0
1662402600000|2022-09-05 18:30:00|7284|7276|7283.7|7275.7|7284|7276|7283.7|7275.7|0
1662403200000|2022-09-05 18:40:00|7284|7276|7283.5|7275.5|7284|7276|7283.5|7275.5|0
1662403500000|2022-09-05 18:45:00|7284|7276|7284.2|7276.2|7284.5|7276.5|7283.7|7275.7|0
1662403800000|2022-09-05 18:50:00|7284|7276|7284.5|7276.5|7284.5|7276.5|7284|7276|0
1662404100000|2022-09-05 18:55:00|7284|7276|7283.7|7275.7|7284.2|7276.2|7283.7|7275.7|0
1662404400000|2022-09-05 19:00:00|7283.5|7275.5|7283.7|7275.7|7284.2|7276.2|7283.5|7275.5|0
1662404700000|2022-09-05 19:05:00|7283.5|7275.5|7283.7|7275.7|7284|7276|7283.5|7275.5|0
1662405000000|2022-09-05 19:10:00|7283.5|7275.5|7283.7|7275.7|7283.7|7275.7|7283.5|7275.5|0
1662405300000|2022-09-05 19:15:00|7283.2|7275.2|7283.5|7275.5|7283.5|7275.5|7283.2|7275.2|0
1662405600000|2022-09-05 19:20:00|7283.7|7275.7|7284|7276|7284.2|7276.2|7283.7|7275.7|0
1662405900000|2022-09-05 19:25:00|7283.7|7275.7|7283.7|7275.7|7284|7276|7283.5|7275.5|0
1662406200000|2022-09-05 19:30:00|7283.5|7275.5|7283.5|7275.5|7283.5|7275.5|7283.5|7275.5|0
1662406500000|2022-09-05 19:35:00|7284|7276|7283.2|7275.2|7284|7276|7283|7275|0
1662406800000|2022-09-05 19:40:00|7283.5|7275.5|7283.2|7275.2|7283.5|7275.5|7283|7275|0
1662407100000|2022-09-05 19:45:00|7283.5|7275.5|7283.5|7275.5|7284.7|7276.7|7283|7275|0
1662407400000|2022-09-05 19:50:00|7283.2|7275.2|7284|7276|7284.5|7276.5|7282.5|7274.5|0
1662407700000|2022-09-05 19:55:00|7283.5|7275.5|7279.5|7271.5|7284.2|7276.2|7279.5|7271.5|0
1662408000000|2022-09-05 20:00:00|7279.4|7271.4|7279.4|7271.4|7279.5|7271.5|7279.4|7271.4|0
1662408300000|2022-09-05 20:05:00|7279.9|7271.9|7279.9|7271.9|7279.9|7271.9|7279.9|7271.9|0
1662408600000|2022-09-05 20:10:00|7279.8|7271.8|7280.8|7272.8|7280.8|7272.8|7279.8|7271.8|0
1662408900000|2022-09-05 20:15:00|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|7280.9|7272.9|0
1662409200000|2022-09-05 20:20:00|7280.8|7272.8|7280.7|7272.7|7280.8|7272.8|7280.7|7272.7|0
1662409500000|2022-09-05 20:25:00|7280.8|7272.8|7280.8|7272.8|7280.8|7272.8|7280.8|7272.8|0
1662409800000|2022-09-05 20:30:00|7280.7|7272.7|7280.7|7272.7|7280.8|7272.8|7280.7|7272.7|0
1662410400000|2022-09-05 20:40:00|7280.8|7272.8|7280.4|7272.4|7280.8|7272.8|7280.4|7272.4|0
1662410700000|2022-09-05 20:45:00|7280.1|7272.1|7280.1|7272.1|7280.1|7272.1|7280.1|7272.1|0
1662412500000|2022-09-05 21:15:00|7280|7272|7280|7272|7280|7272|7280|7272|0
1662412800000|2022-09-05 21:20:00|7280.1|7272.1|7280.1|7272.1|7280.1|7272.1|7280.1|7272.1|0
1662413700000|2022-09-05 21:35:00|7280.3|7272.3|7280.3|7272.3|7280.3|7272.3|7280.3|7272.3|0
1662415200000|2022-09-05 22:00:00|7285.1|7277.1|7282.1|7274.1|7285.1|7277.1|7278.6|7270.6|0
1662415500000|2022-09-05 22:05:00|7281.7|7273.7|7281.4|7273.4|7282.2|7274.2|7279.7|7271.7|0
1662415800000|2022-09-05 22:10:00|7281.8|7273.8|7283.9|7275.9|7285.3|7277.3|7280.9|7272.9|0
1662416100000|2022-09-05 22:15:00|7284.2|7276.2|7285|7277|7285.3|7277.3|7283.2|7275.2|0
1662416400000|2022-09-05 22:20:00|7284.7|7276.7|7288.9|7280.9|7289.6|7281.6|7284.7|7276.7|0
1662416700000|2022-09-05 22:25:00|7288.5|7280.5|7289.7|7281.7|7292.3|7284.3|7287.5|7279.5|0
1662417000000|2022-09-05 22:30:00|7289.5|7281.5|7289.6|7281.6|7290.4|7282.4|7288.1|7280.1|0
1662417300000|2022-09-05 22:35:00|7289.3|7281.3|7296.9|7288.9|7297.2|7289.2|7288.2|7280.2|0
1662417600000|2022-09-05 22:40:00|7297.6|7289.6|7294|7286|7298.1|7290.1|7294|7286|0
1662417900000|2022-09-05 22:45:00|7294.2|7286.2|7293.7|7285.7|7295.3|7287.3|7293.3|7285.3|0
1662418200000|2022-09-05 22:50:00|7294|7286|7294.8|7286.8|7295.6|7287.6|7292.9|7284.9|0
1662418500000|2022-09-05 22:55:00|7294.5|7286.5|7291.3|7283.3|7294.5|7286.5|7290.9|7282.9|0
1662418800000|2022-09-05 23:00:00|7291.7|7283.7|7290.4|7282.4|7292.4|7284.4|7290.4|7282.4|0
1662419100000|2022-09-05 23:05:00|7290|7282|7290.8|7282.8|7290.8|7282.8|7289.5|7281.5|0
1662419400000|2022-09-05 23:10:00|7290.5|7282.5|7288.2|7280.2|7290.5|7282.5|7287.4|7279.4|0
1662419700000|2022-09-05 23:15:00|7288.6|7280.6|7289.3|7281.3|7289.3|7281.3|7287.2|7279.2|0
1662420000000|2022-09-05 23:20:00|7289.6|7281.6|7288.2|7280.2|7290|7282|7287.2|7279.2|0
1662420300000|2022-09-05 23:25:00|7287.9|7279.9|7287.9|7279.9|7288.6|7280.6|7286.8|7278.8|0
1662420600000|2022-09-05 23:30:00|7287.5|7279.5|7287.3|7279.3|7288.6|7280.6|7286.8|7278.8|0
1662420900000|2022-09-05 23:35:00|7287.2|7279.2|7289.2|7281.2|7289.2|7281.2|7286.8|7278.8|0
1662421200000|2022-09-05 23:40:00|7289.9|7281.9|7290.3|7282.3|7290.9|7282.9|7289.5|7281.5|0
1662421500000|2022-09-05 23:45:00|7290.7|7282.7|7288.9|7280.9|7290.7|7282.7|7288.3|7280.3|0
1662421800000|2022-09-05 23:50:00|7288.6|7280.6|7286.4|7278.4|7289.6|7281.6|7283.7|7275.7|0
1662422100000|2022-09-05 23:55:00|7286.8|7278.8|7288.2|7280.2|7288.2|7280.2|7286.1|7278.1|0
1662422400000|2022-09-06 00:00:00|7287.1|7279.1|7272.2|7264.2|7287.5|7279.5|7270.5|7262.5|0
1662422700000|2022-09-06 00:05:00|7272.7|7264.7|7278.2|7270.2|7279.5|7271.5|7272.7|7264.7|0
1662423000000|2022-09-06 00:10:00|7278.5|7270.5|7286|7278|7286|7278|7277.7|7269.7|0
1662423300000|2022-09-06 00:15:00|7286.2|7278.2|7290.7|7282.7|7292.2|7284.2|7285.2|7277.2|0
1662423600000|2022-09-06 00:20:00|7291|7283|7293.7|7285.7|7294.2|7286.2|7289.5|7281.5|0
1662423900000|2022-09-06 00:25:00|7294|7286|7295.2|7287.2|7296.5|7288.5|7293.7|7285.7|0
1662424200000|2022-09-06 00:30:00|7295|7287|7302.7|7294.7|7303.2|7295.2|7295|7287|0
1662424500000|2022-09-06 00:35:00|7301.7|7293.7|7298|7290|7302.5|7294.5|7298|7290|0
1662424800000|2022-09-06 00:40:00|7298.2|7290.2|7298.5|7290.5|7299.2|7291.2|7297.2|7289.2|0
1662425100000|2022-09-06 00:45:00|7298.2|7290.2|7303|7295|7303|7295|7298.2|7290.2|0
1662425400000|2022-09-06 00:50:00|7301.7|7293.7|7302.5|7294.5|7302.5|7294.5|7299.2|7291.2|0
1662425700000|2022-09-06 00:55:00|7302.7|7294.7|7302.7|7294.7|7307.5|7299.5|7302.5|7294.5|0
1662426000000|2022-09-06 01:00:00|7303.5|7295.5|7306.5|7298.5|7306.5|7298.5|7302|7294|0
1662426300000|2022-09-06 01:05:00|7306.2|7298.2|7303.2|7295.2|7306.5|7298.5|7303|7295|0
1662426600000|2022-09-06 01:10:00|7302.7|7294.7|7300.2|7292.2|7303|7295|7300.2|7292.2|0
1662426900000|2022-09-06 01:15:00|7299.7|7291.7|7297.5|7289.5|7300.5|7292.5|7297.5|7289.5|0
1662427200000|2022-09-06 01:20:00|7297.7|7289.7|7296.5|7288.5|7299|7291|7296|7288|0
1662427500000|2022-09-06 01:25:00|7296.7|7288.7|7290.5|7282.5|7296.7|7288.7|7289.7|7281.7|0
1662427800000|2022-09-06 01:30:00|7290.7|7282.7|7289.2|7281.2|7292.5|7284.5|7288.7|7280.7|0
1662428100000|2022-09-06 01:35:00|7289.5|7281.5|7289.7|7281.7|7291|7283|7288.7|7280.7|0
1662428400000|2022-09-06 01:40:00|7289.5|7281.5|7288.7|7280.7|7290.5|7282.5|7288.5|7280.5|0
1662428700000|2022-09-06 01:45:00|7289|7281|7288.5|7280.5|7289.7|7281.7|7287.2|7279.2|0
1662429000000|2022-09-06 01:50:00|7288.7|7280.7|7286.2|7278.2|7289.2|7281.2|7285.7|7277.7|0
1662429300000|2022-09-06 01:55:00|7286|7278|7285|7277|7286|7278|7283|7275|0
1662429600000|2022-09-06 02:00:00|7283.7|7275.7|7286.2|7278.2|7287.2|7279.2|7282.7|7274.7|0
1662429900000|2022-09-06 02:05:00|7286.5|7278.5|7280.2|7272.2|7286.5|7278.5|7280.2|7272.2|0
1662430200000|2022-09-06 02:10:00|7279|7271|7283.7|7275.7|7283.7|7275.7|7279|7271|0
1662430500000|2022-09-06 02:15:00|7284.2|7276.2|7284.7|7276.7|7286|7278|7283.2|7275.2|0
1662430800000|2022-09-06 02:20:00|7284|7276|7283.7|7275.7|7284.5|7276.5|7282|7274|0
1662431100000|2022-09-06 02:25:00|7283.5|7275.5|7284|7276|7284.7|7276.7|7283.5|7275.5|0
1662431400000|2022-09-06 02:30:00|7283.7|7275.7|7282.2|7274.2|7284.7|7276.7|7280|7272|0
1662431700000|2022-09-06 02:35:00|7282.7|7274.7|7289.2|7281.2|7289.2|7281.2|7282|7274|0
1662432000000|2022-09-06 02:40:00|7289.7|7281.7|7290.2|7282.2|7291.7|7283.7|7289.2|7281.2|0
1662432300000|2022-09-06 02:45:00|7290.7|7282.7|7289.7|7281.7|7290.7|7282.7|7289|7281|0
1662432600000|2022-09-06 02:50:00|7289.5|7281.5|7289.5|7281.5|7289.5|7281.5|7286.5|7278.5|0
1662432900000|2022-09-06 02:55:00|7289.7|7281.7|7287.2|7279.2|7289.7|7281.7|7287|7279|0
1662433200000|2022-09-06 03:00:00|7287|7279|7284.5|7276.5|7288|7280|7284.2|7276.2|0
1662433500000|2022-09-06 03:05:00|7284.2|7276.2|7283.5|7275.5|7285.7|7277.7|7282|7274|0
1662433800000|2022-09-06 03:10:00|7283.2|7275.2|7281.7|7273.7|7284.7|7276.7|7280.7|7272.7|0
1662434100000|2022-09-06 03:15:00|7281.5|7273.5|7282.2|7274.2|7283.7|7275.7|7280.7|7272.7|0
1662434400000|2022-09-06 03:20:00|7282.7|7274.7|7281|7273|7284|7276|7281|7273|0
1662434700000|2022-09-06 03:25:00|7281.2|7273.2|7284.7|7276.7|7285.7|7277.7|7281.2|7273.2|0
1662435000000|2022-09-06 03:30:00|7284.5|7276.5|7284|7276|7285.5|7277.5|7283.5|7275.5|0
1662435300000|2022-09-06 03:35:00|7284.2|7276.2|7285.7|7277.7|7285.7|7277.7|7284|7276|0
1662435600000|2022-09-06 03:40:00|7284.7|7276.7|7282|7274|7285.5|7277.5|7281.5|7273.5|0
1662435900000|2022-09-06 03:45:00|7281.7|7273.7|7279|7271|7283.7|7275.7|7279|7271|0
1662436200000|2022-09-06 03:50:00|7279.7|7271.7|7278.5|7270.5|7280.5|7272.5|7276.2|7268.2|0
1662436500000|2022-09-06 03:55:00|7278.2|7270.2|7278.7|7270.7|7278.7|7270.7|7277.7|7269.7|0
1662436800000|2022-09-06 04:00:00|7278.5|7270.5|7281|7273|7281.2|7273.2|7278.2|7270.2|0
1662437100000|2022-09-06 04:05:00|7281.5|7273.5|7280.7|7272.7|7282.2|7274.2|7280.7|7272.7|0
1662437400000|2022-09-06 04:10:00|7281|7273|7281.5|7273.5|7281.7|7273.7|7280|7272|0
1662437700000|2022-09-06 04:15:00|7281.7|7273.7|7278.5|7270.5|7281.7|7273.7|7278.5|7270.5|0
1662438000000|2022-09-06 04:20:00|7278.7|7270.7|7281.7|7273.7|7284|7276|7278.5|7270.5|0
1662438300000|2022-09-06 04:25:00|7282.7|7274.7|7284.2|7276.2|7284.7|7276.7|7282|7274|0
1662438600000|2022-09-06 04:30:00|7284|7276|7281.7|7273.7|7284.5|7276.5|7281.7|7273.7|0
1662438900000|2022-09-06 04:35:00|7281.5|7273.5|7283.2|7275.2|7284|7276|7281.5|7273.5|0
1662439200000|2022-09-06 04:40:00|7282.7|7274.7|7280.7|7272.7|7283.5|7275.5|7280.7|7272.7|0
1662439500000|2022-09-06 04:45:00|7281.2|7273.2|7280.5|7272.5|7281.7|7273.7|7280.5|7272.5|0
1662439800000|2022-09-06 04:50:00|7281.2|7273.2|7281.7|7273.7|7282.7|7274.7|7280.5|7272.5|0
1662440100000|2022-09-06 04:55:00|7282.2|7274.2|7278.7|7270.7|7282.5|7274.5|7278|7270|0
1662440400000|2022-09-06 05:00:00|7279|7271|7272.7|7264.7|7279|7271|7272.7|7264.7|0
1662440700000|2022-09-06 05:05:00|7272.5|7264.5|7273|7265|7274|7266|7272|7264|0
1662441000000|2022-09-06 05:10:00|7273.5|7265.5|7272.7|7264.7|7273.7|7265.7|7270.7|7262.7|0
1662441300000|2022-09-06 05:15:00|7273.2|7265.2|7272.5|7264.5|7274|7266|7272.2|7264.2|0
1662441600000|2022-09-06 05:20:00|7272.7|7264.7|7274.7|7266.7|7274.7|7266.7|7271.2|7263.2|0
1662441900000|2022-09-06 05:25:00|7274.5|7266.5|7274.5|7266.5|7274.7|7266.7|7273.7|7265.7|0
1662442200000|2022-09-06 05:30:00|7274.7|7266.7|7271.5|7263.5|7275|7267|7270.7|7262.7|0
1662442500000|2022-09-06 05:35:00|7271.7|7263.7|7275.5|7267.5|7276.2|7268.2|7271.2|7263.2|0
1662442800000|2022-09-06 05:40:00|7275.7|7267.7|7274.2|7266.2|7275.7|7267.7|7274|7266|0
1662443100000|2022-09-06 05:45:00|7274|7266|7275.5|7267.5|7276|7268|7273.7|7265.7|0
1662443400000|2022-09-06 05:50:00|7275.2|7267.2|7272.7|7264.7|7276|7268|7272.5|7264.5|0
1662443700000|2022-09-06 05:55:00|7272.2|7264.2|7267.2|7259.2|7272.7|7264.7|7267.2|7259.2|0
1662444000000|2022-09-06 06:00:00|7266.7|7258.7|7269.2|7261.2|7272.2|7264.2|7265.2|7257.2|0
1662444300000|2022-09-06 06:05:00|7268.5|7260.5|7269.5|7261.5|7271.5|7263.5|7267.2|7259.2|0
1662444600000|2022-09-06 06:10:00|7270|7262|7272|7264|7272|7264|7267|7259|0
1662444900000|2022-09-06 06:15:00|7272.2|7264.2|7267.7|7259.7|7273.5|7265.5|7266.2|7258.2|0
1662445200000|2022-09-06 06:20:00|7268|7260|7271.5|7263.5|7273|7265|7266.2|7258.2|0
1662445500000|2022-09-06 06:25:00|7271|7263|7274.2|7266.2|7274.2|7266.2|7271|7263|0
1662445800000|2022-09-06 06:30:00|7274.7|7266.7|7276.7|7268.7|7278.7|7270.7|7273.2|7265.2|0
1662446100000|2022-09-06 06:35:00|7277|7269|7273.7|7265.7|7280|7272|7273|7265|0
1662446400000|2022-09-06 06:40:00|7274|7266|7273.7|7265.7|7277|7269|7273|7265|0
1662446700000|2022-09-06 06:45:00|7274.5|7266.5|7272.5|7264.5|7274.5|7266.5|7270.7|7262.7|0
1662447000000|2022-09-06 06:50:00|7272.7|7264.7|7264|7256|7272.7|7264.7|7264|7256|0
1662447300000|2022-09-06 06:55:00|7263.7|7255.7|7272.2|7264.2|7272.2|7264.2|7263|7255|0
1662447600000|2022-09-06 07:00:00|7271|7263|7301.2|7293.2|7302|7294|7268|7260|0
1662447900000|2022-09-06 07:05:00|7301.5|7293.5|7297.5|7289.5|7306|7298|7296|7288|0
1662448200000|2022-09-06 07:10:00|7298.2|7290.2|7297.7|7289.7|7301.7|7293.7|7291.5|7283.5|0
1662448500000|2022-09-06 07:15:00|7297.2|7289.2|7304|7296|7307|7299|7297.2|7289.2|0
1662448800000|2022-09-06 07:20:00|7304.7|7296.7|7319|7311|7325|7317|7304.5|7296.5|0
1662449100000|2022-09-06 07:25:00|7318.5|7310.5|7327.7|7319.7|7329.2|7321.2|7317|7309|0
1662449400000|2022-09-06 07:30:00|7328.5|7320.5|7318.7|7310.7|7328.5|7320.5|7314|7306|0
1662449700000|2022-09-06 07:35:00|7319|7311|7315|7307|7323|7315|7314.5|7306.5|0
1662450000000|2022-09-06 07:40:00|7314.7|7306.7|7313.2|7305.2|7321.2|7313.2|7312.7|7304.7|0
1662450300000|2022-09-06 07:45:00|7313|7305|7313.7|7305.7|7320.2|7312.2|7313|7305|0
1662450600000|2022-09-06 07:50:00|7314|7306|7308.2|7300.2|7315|7307|7308.2|7300.2|0
1662450900000|2022-09-06 07:55:00|7308|7300|7314.7|7306.7|7316|7308|7308|7300|0
1662451200000|2022-09-06 08:00:00|7314.2|7306.2|7316.5|7308.5|7321|7313|7313|7305|0
1662451500000|2022-09-06 08:05:00|7316.2|7308.2|7309.7|7301.7|7318|7310|7305.5|7297.5|0
1662451800000|2022-09-06 08:10:00|7310|7302|7308.5|7300.5|7310.7|7302.7|7301.5|7293.5|0
1662452100000|2022-09-06 08:15:00|7308.2|7300.2|7311.2|7303.2|7311.5|7303.5|7302.7|7294.7|0
1662452400000|2022-09-06 08:20:00|7311|7303|7304|7296|7313.5|7305.5|7300.7|7292.7|0
1662452700000|2022-09-06 08:25:00|7303.5|7295.5|7307.5|7299.5|7309.2|7301.2|7301.2|7293.2|0
1662453000000|2022-09-06 08:30:00|7307.2|7299.2|7304.5|7296.5|7308.5|7300.5|7300.5|7292.5|0
1662453300000|2022-09-06 08:35:00|7304.2|7296.2|7308|7300|7308.5|7300.5|7298|7290|0
1662453600000|2022-09-06 08:40:00|7307.7|7299.7|7311.2|7303.2|7315|7307|7307.5|7299.5|0
1662453900000|2022-09-06 08:45:00|7311.5|7303.5|7311.5|7303.5|7315.7|7307.7|7310.5|7302.5|0
1662454200000|2022-09-06 08:50:00|7311.7|7303.7|7318|7310|7319|7311|7311|7303|0
1662454500000|2022-09-06 08:55:00|7319|7311|7314.2|7306.2|7319.5|7311.5|7311.5|7303.5|0
1662454800000|2022-09-06 09:00:00|7313.7|7305.7|7301.2|7293.2|7314.7|7306.7|7300.7|7292.7|0
1662455100000|2022-09-06 09:05:00|7301.5|7293.5|7298|7290|7305.2|7297.2|7296|7288|0
1662455400000|2022-09-06 09:10:00|7297.5|7289.5|7293.5|7285.5|7301.2|7293.2|7293|7285|0
1662455700000|2022-09-06 09:15:00|7293|7285|7298.2|7290.2|7301.5|7293.5|7292.7|7284.7|0
1662456000000|2022-09-06 09:20:00|7298|7290|7302.2|7294.2|7304|7296|7294.7|7286.7|0
1662456300000|2022-09-06 09:25:00|7302.5|7294.5|7304.7|7296.7|7307.2|7299.2|7301.5|7293.5|0
1662456600000|2022-09-06 09:30:00|7305|7297|7306|7298|7306.2|7298.2|7300.2|7292.2|0
1662456900000|2022-09-06 09:35:00|7306.2|7298.2|7305.5|7297.5|7308.2|7300.2|7303.2|7295.2|0
1662457200000|2022-09-06 09:40:00|7304.7|7296.7|7305.5|7297.5|7310.2|7302.2|7303.7|7295.7|0
1662457500000|2022-09-06 09:45:00|7305|7297|7303.7|7295.7|7309.5|7301.5|7303.5|7295.5|0
1662457800000|2022-09-06 09:50:00|7303.2|7295.2|7302.2|7294.2|7308.7|7300.7|7301.5|7293.5|0
1662458100000|2022-09-06 09:55:00|7302|7294|7306|7298|7306|7298|7302|7294|0
1662458400000|2022-09-06 10:00:00|7305.2|7297.2|7306.5|7298.5|7308.2|7300.2|7304.2|7296.2|0
1662458700000|2022-09-06 10:05:00|7307.2|7299.2|7306.7|7298.7|7311|7303|7305.7|7297.7|0
1662459000000|2022-09-06 10:10:00|7306.5|7298.5|7310.5|7302.5|7311.5|7303.5|7305.5|7297.5|0
1662459300000|2022-09-06 10:15:00|7310.2|7302.2|7313.5|7305.5|7315.2|7307.2|7310|7302|0
1662459600000|2022-09-06 10:20:00|7314|7306|7318.2|7310.2|7318.2|7310.2|7312|7304|0
1662459900000|2022-09-06 10:25:00|7318.5|7310.5|7317.7|7309.7|7320.7|7312.7|7315|7307|0
1662460200000|2022-09-06 10:30:00|7318.2|7310.2|7310.7|7302.7|7318.2|7310.2|7308|7300|0
1662460500000|2022-09-06 10:35:00|7311.2|7303.2|7306|7298|7314|7306|7305.5|7297.5|0
1662460800000|2022-09-06 10:40:00|7305.7|7297.7|7305.5|7297.5|7308.2|7300.2|7304.2|7296.2|0
1662461100000|2022-09-06 10:45:00|7305.2|7297.2|7305.5|7297.5|7309|7301|7304.5|7296.5|0
1662461400000|2022-09-06 10:50:00|7305.2|7297.2|7303.7|7295.7|7306.5|7298.5|7302|7294|0
1662461700000|2022-09-06 10:55:00|7303.5|7295.5|7305.2|7297.2|7306.2|7298.2|7302.5|7294.5|0
1662462000000|2022-09-06 11:00:00|7302.5|7294.5|7305.2|7297.2|7305.2|7297.2|7298|7290|0
1662462300000|2022-09-06 11:05:00|7305|7297|7309.5|7301.5|7309.5|7301.5|7302.7|7294.7|0
1662462600000|2022-09-06 11:10:00|7309.7|7301.7|7306.2|7298.2|7310.2|7302.2|7306|7298|0
1662462900000|2022-09-06 11:15:00|7306.5|7298.5|7308|7300|7309.7|7301.7|7306.2|7298.2|0
1662463200000|2022-09-06 11:20:00|7307.7|7299.7|7307.5|7299.5|7310.5|7302.5|7305|7297|0
1662463500000|2022-09-06 11:25:00|7307.2|7299.2|7306.7|7298.7|7310.5|7302.5|7306|7298|0
1662463800000|2022-09-06 11:30:00|7306|7298|7303.7|7295.7|7306.5|7298.5|7302.7|7294.7|0
1662464100000|2022-09-06 11:35:00|7303.5|7295.5|7296.7|7288.7|7303.5|7295.5|7296.5|7288.5|0
1662464400000|2022-09-06 11:40:00|7296.3|7288.3|7296|7288|7296.3|7288.3|7290.8|7282.8|0
1662464700000|2022-09-06 11:45:00|7296.3|7288.3|7298.3|7290.3|7299.5|7291.5|7296.3|7288.3|0
1662465000000|2022-09-06 11:50:00|7297.8|7289.8|7297.8|7289.8|7299.5|7291.5|7294|7286|0
1662465300000|2022-09-06 11:55:00|7298.5|7290.5|7304.8|7296.8|7305.3|7297.3|7298.5|7290.5|0
1662465600000|2022-09-06 12:00:00|7304.3|7296.3|7307.3|7299.3|7307.8|7299.8|7303.5|7295.5|0
1662465900000|2022-09-06 12:05:00|7306.8|7298.8|7308.5|7300.5|7309.8|7301.8|7303.8|7295.8|0
1662466200000|2022-09-06 12:10:00|7308.3|7300.3|7309.3|7301.3|7310|7302|7304.5|7296.5|0
1662466500000|2022-09-06 12:15:00|7309|7301|7306.3|7298.3|7310.3|7302.3|7305.3|7297.3|0
1662466800000|2022-09-06 12:20:00|7306.8|7298.8|7306|7298|7309|7301|7303.8|7295.8|0
1662467100000|2022-09-06 12:25:00|7305.8|7297.8|7302.3|7294.3|7307.5|7299.5|7302.3|7294.3|0
1662467400000|2022-09-06 12:30:00|7302.5|7294.5|7305.8|7297.8|7307.8|7299.8|7300|7292|0
1662467700000|2022-09-06 12:35:00|7305.5|7297.5|7309.3|7301.3|7309.8|7301.8|7305.3|7297.3|0
1662468000000|2022-09-06 12:40:00|7309.5|7301.5|7314.8|7306.8|7315.3|7307.3|7308.8|7300.8|0
1662468300000|2022-09-06 12:45:00|7314.5|7306.5|7313.8|7305.8|7314.5|7306.5|7308.3|7300.3|0
1662468600000|2022-09-06 12:50:00|7313.5|7305.5|7313.5|7305.5|7315|7307|7312|7304|0
1662468900000|2022-09-06 12:55:00|7313.3|7305.3|7310.8|7302.8|7316.3|7308.3|7310.8|7302.8|0
1662469200000|2022-09-06 13:00:00|7310.5|7302.5|7316.3|7308.3|7320.8|7312.8|7310|7302|0
1662469500000|2022-09-06 13:05:00|7316|7308|7318.3|7310.3|7319|7311|7312.3|7304.3|0
1662469800000|2022-09-06 13:10:00|7317.8|7309.8|7321|7313|7321|7313|7316.8|7308.8|0
1662470100000|2022-09-06 13:15:00|7320.8|7312.8|7326.5|7318.5|7326.5|7318.5|7320|7312|0
1662470400000|2022-09-06 13:20:00|7326.3|7318.3|7323.5|7315.5|7327.3|7319.3|7323.3|7315.3|0
1662470700000|2022-09-06 13:25:00|7323.3|7315.3|7319.5|7311.5|7323.3|7315.3|7316.5|7308.5|0
1662471000000|2022-09-06 13:30:00|7319.3|7311.3|7320.8|7312.8|7321.8|7313.8|7315.3|7307.3|0
1662471300000|2022-09-06 13:35:00|7319.8|7311.8|7308.8|7300.8|7323.8|7315.8|7308.5|7300.5|0
1662471600000|2022-09-06 13:40:00|7307.5|7299.5|7305|7297|7309|7301|7302.5|7294.5|0
1662471900000|2022-09-06 13:45:00|7304.8|7296.8|7295.3|7287.3|7306|7298|7295.3|7287.3|0
1662472200000|2022-09-06 13:50:00|7294.8|7286.8|7281.8|7273.8|7296|7288|7280.5|7272.5|0
1662472500000|2022-09-06 13:55:00|7280.3|7272.3|7290.5|7282.5|7290.8|7282.8|7274.8|7266.8|0
1662472800000|2022-09-06 14:00:00|7289.8|7281.8|7276.3|7268.3|7292.8|7284.8|7270.3|7262.3|0
1662473100000|2022-09-06 14:05:00|7275.8|7267.8|7268.8|7260.8|7278.8|7270.8|7266.3|7258.3|0
1662473400000|2022-09-06 14:10:00|7267.8|7259.8|7266.8|7258.8|7269.6|7261.6|7259.8|7251.8|0
1662473700000|2022-09-06 14:15:00|7266.3|7258.3|7270.3|7262.3|7271.6|7263.6|7260.8|7252.8|0
1662474000000|2022-09-06 14:20:00|7270.1|7262.1|7270.1|7262.1|7272.3|7264.3|7265.6|7257.6|0
1662474300000|2022-09-06 14:25:00|7271.6|7263.6|7285.3|7277.3|7287.1|7279.1|7267.6|7259.6|0
1662474600000|2022-09-06 14:30:00|7285.1|7277.1|7290.1|7282.1|7290.3|7282.3|7281.6|7273.6|0
1662474900000|2022-09-06 14:35:00|7290.3|7282.3|7300.3|7292.3|7301.1|7293.1|7283.1|7275.1|0
1662475200000|2022-09-06 14:40:00|7300.8|7292.8|7304.8|7296.8|7306.6|7298.6|7300.6|7292.6|0
1662475500000|2022-09-06 14:45:00|7305.1|7297.1|7305.6|7297.6|7308.6|7300.6|7300.3|7292.3|0
1662475800000|2022-09-06 14:50:00|7305.8|7297.8|7313.6|7305.6|7318.3|7310.3|7305.1|7297.1|0
1662476100000|2022-09-06 14:55:00|7313.3|7305.3|7318.8|7310.8|7323.3|7315.3|7313.1|7305.1|0
1662476400000|2022-09-06 15:00:00|7318.6|7310.6|7315.6|7307.6|7319.1|7311.1|7312.6|7304.6|0
1662476700000|2022-09-06 15:05:00|7315.3|7307.3|7319.8|7311.8|7325.6|7317.6|7313.3|7305.3|0
1662477000000|2022-09-06 15:10:00|7320.1|7312.1|7316.1|7308.1|7321.1|7313.1|7313.1|7305.1|0
1662477300000|2022-09-06 15:15:00|7316.3|7308.3|7313.8|7305.8|7316.8|7308.8|7311.6|7303.6|0
1662477600000|2022-09-06 15:20:00|7313.6|7305.6|7312.1|7304.1|7314.1|7306.1|7309.1|7301.1|0
1662477900000|2022-09-06 15:25:00|7311.8|7303.8|7300.6|7292.6|7313.1|7305.1|7300.6|7292.6|0
1662478200000|2022-09-06 15:30:00|7302.1|7294.1|7306.6|7298.6|7314.3|7306.3|7299.3|7291.3|0
1662478500000|2022-09-06 15:35:00|7305.6|7297.6|7299.3|7291.3|7308.6|7300.6|7296.1|7288.1|0
1662478800000|2022-09-06 15:40:00|7299.1|7291.1|7301.1|7293.1|7309.6|7301.6|7297.8|7289.8|0
1662479100000|2022-09-06 15:45:00|7301.3|7293.3|7293.8|7285.8|7304.6|7296.6|7292.8|7284.8|0
1662479400000|2022-09-06 15:50:00|7294.3|7286.3|7301.8|7293.8|7304.1|7296.1|7293.1|7285.1|0
1662479700000|2022-09-06 15:55:00|7301.6|7293.6|7299.6|7291.6|7304.8|7296.8|7299.6|7291.6|0
1662480000000|2022-09-06 16:00:00|7299.1|7291.1|7300.6|7292.6|7304.1|7296.1|7298.1|7290.1|0
1662480300000|2022-09-06 16:05:00|7300.8|7292.8|7292.1|7284.1|7304.3|7296.3|7290.3|7282.3|0
1662480600000|2022-09-06 16:10:00|7292.3|7284.3|7286.8|7278.8|7292.6|7284.6|7285.8|7277.8|0
1662480900000|2022-09-06 16:15:00|7286.3|7278.3|7280.8|7272.8|7287.1|7279.1|7279.6|7271.6|0
1662481200000|2022-09-06 16:20:00|7280.6|7272.6|7276.8|7268.8|7283.3|7275.3|7275.3|7267.3|0
1662481500000|2022-09-06 16:25:00|7276.1|7268.1|7278.1|7270.1|7279.8|7271.8|7273.1|7265.1|0
1662481800000|2022-09-06 16:30:00|7278.3|7270.3|7276.1|7268.1|7281.3|7273.3|7275.3|7267.3|0
1662482100000|2022-09-06 16:35:00|7276.3|7268.3|7278.3|7270.3|7279.6|7271.6|7276.1|7268.1|0
1662482400000|2022-09-06 16:40:00|7278.6|7270.6|7284.8|7276.8|7285.1|7277.1|7274.6|7266.6|0
1662482700000|2022-09-06 16:45:00|7285.1|7277.1|7287.6|7279.6|7287.6|7279.6|7282.6|7274.6|0
1662483000000|2022-09-06 16:50:00|7288.1|7280.1|7287.8|7279.8|7289.3|7281.3|7283.6|7275.6|0
1662483300000|2022-09-06 16:55:00|7288.1|7280.1|7287.3|7279.3|7292.6|7284.6|7286.6|7278.6|0
1662483600000|2022-09-06 17:00:00|7286.8|7278.8|7281.8|7273.8|7287.8|7279.8|7279.8|7271.8|0
1662483900000|2022-09-06 17:05:00|7281.6|7273.6|7271.1|7263.1|7281.6|7273.6|7271.1|7263.1|0
1662484200000|2022-09-06 17:10:00|7271.3|7263.3|7267.6|7259.6|7273.3|7265.3|7266.3|7258.3|0
1662484500000|2022-09-06 17:15:00|7267.1|7259.1|7268.6|7260.6|7269.8|7261.8|7264.8|7256.8|0
1662484800000|2022-09-06 17:20:00|7268.3|7260.3|7268.1|7260.1|7270.3|7262.3|7266.6|7258.6|0
1662485100000|2022-09-06 17:25:00|7267.8|7259.8|7267.8|7259.8|7269.8|7261.8|7266.3|7258.3|0
1662485400000|2022-09-06 17:30:00|7267.6|7259.6|7273.1|7265.1|7275.3|7267.3|7267.1|7259.1|0
1662485700000|2022-09-06 17:35:00|7272.3|7264.3|7274.3|7266.3|7275.3|7267.3|7270.8|7262.8|0
1662486000000|2022-09-06 17:40:00|7274.1|7266.1|7268.8|7260.8|7274.8|7266.8|7267.1|7259.1|0
1662486300000|2022-09-06 17:45:00|7269.1|7261.1|7263.8|7255.8|7269.3|7261.3|7263.6|7255.6|0
1662486600000|2022-09-06 17:50:00|7263.6|7255.6|7267.6|7259.6|7268.3|7260.3|7261.3|7253.3|0
1662486900000|2022-09-06 17:55:00|7267.3|7259.3|7273.1|7265.1|7273.8|7265.8|7266.6|7258.6|0
1662487200000|2022-09-06 18:00:00|7272.8|7264.8|7275.1|7267.1|7276.8|7268.8|7272.1|7264.1|0
1662487500000|2022-09-06 18:05:00|7274.8|7266.8|7274.8|7266.8|7276.3|7268.3|7271.1|7263.1|0
1662487800000|2022-09-06 18:10:00|7275.3|7267.3|7281.6|7273.6|7284.3|7276.3|7274.6|7266.6|0
1662488100000|2022-09-06 18:15:00|7282.1|7274.1|7282.3|7274.3|7284.3|7276.3|7279.8|7271.8|0
1662488400000|2022-09-06 18:20:00|7282.6|7274.6|7279.3|7271.3|7283.3|7275.3|7277.6|7269.6|0
1662488700000|2022-09-06 18:25:00|7279.8|7271.8|7276.8|7268.8|7281.1|7273.1|7275.6|7267.6|0
1662489000000|2022-09-06 18:30:00|7277.1|7269.1|7274.1|7266.1|7278.8|7270.8|7269.8|7261.8|0
1662489300000|2022-09-06 18:35:00|7274.3|7266.3|7275.8|7267.8|7278.3|7270.3|7272.1|7264.1|0
1662489600000|2022-09-06 18:40:00|7275.6|7267.6|7270.3|7262.3|7275.6|7267.6|7269.6|7261.6|0
1662489900000|2022-09-06 18:45:00|7270.1|7262.1|7271.8|7263.8|7272.1|7264.1|7267.6|7259.6|0
1662490200000|2022-09-06 18:50:00|7271.6|7263.6|7267.8|7259.8|7271.6|7263.6|7263.6|7255.6|0
1662490500000|2022-09-06 18:55:00|7268.3|7260.3|7266.1|7258.1|7271.1|7263.1|7265.3|7257.3|0
1662490800000|2022-09-06 19:00:00|7267.6|7259.6|7264.6|7256.6|7267.8|7259.8|7262.8|7254.8|0
1662491100000|2022-09-06 19:05:00|7264.8|7256.8|7272.6|7264.6|7272.8|7264.8|7264.3|7256.3|0
1662491400000|2022-09-06 19:10:00|7272.8|7264.8|7272.6|7264.6|7276.1|7268.1|7270.3|7262.3|0
1662491700000|2022-09-06 19:15:00|7272.1|7264.1|7270.1|7262.1|7277.3|7269.3|7270.1|7262.1|0
1662492000000|2022-09-06 19:20:00|7270.3|7262.3|7266.6|7258.6|7271.1|7263.1|7261.1|7253.1|0
1662492300000|2022-09-06 19:25:00|7266.8|7258.8|7265.8|7257.8|7270.3|7262.3|7265.6|7257.6|0
1662492600000|2022-09-06 19:30:00|7265.3|7257.3|7260.8|7252.8|7265.8|7257.8|7257.1|7249.1|0
1662492900000|2022-09-06 19:35:00|7261.3|7253.3|7263.3|7255.3|7264.8|7256.8|7260.1|7252.1|0
1662493200000|2022-09-06 19:40:00|7262.3|7254.3|7273.3|7265.3|7274.3|7266.3|7262.1|7254.1|0
1662493500000|2022-09-06 19:45:00|7273.1|7265.1|7271.8|7263.8|7274.8|7266.8|7265.3|7257.3|0
1662493800000|2022-09-06 19:50:00|7271.6|7263.6|7259.3|7251.3|7271.6|7263.6|7258.6|7250.6|0
1662494100000|2022-09-06 19:55:00|7259.1|7251.1|7264.1|7256.1|7266.1|7258.1|7256.8|7248.8|0
1662494400000|2022-09-06 20:00:00|7264.5|7256.5|7260|7252|7264.5|7256.5|7257.7|7249.7|0
1662494700000|2022-09-06 20:05:00|7260.3|7252.3|7258.1|7250.1|7260.7|7252.7|7257.4|7249.4|0
1662495000000|2022-09-06 20:10:00|7258.4|7250.4|7259.5|7251.5|7260.9|7252.9|7257.7|7249.7|0
1662495300000|2022-09-06 20:15:00|7259.2|7251.2|7262.6|7254.6|7262.6|7254.6|7258.6|7250.6|0
1662495600000|2022-09-06 20:20:00|7262.4|7254.4|7260.4|7252.4|7263.2|7255.2|7260.4|7252.4|0
1662495900000|2022-09-06 20:25:00|7260|7252|7258.7|7250.7|7260.4|7252.4|7257.6|7249.6|0
1662496200000|2022-09-06 20:30:00|7258.2|7250.2|7258.5|7250.5|7258.5|7250.5|7257.1|7249.1|0
1662496500000|2022-09-06 20:35:00|7258.2|7250.2|7258.7|7250.7|7259.4|7251.4|7258.1|7250.1|0
1662496800000|2022-09-06 20:40:00|7259|7251|7262.2|7254.2|7262.2|7254.2|7258.7|7250.7|0
1662497100000|2022-09-06 20:45:00|7261.9|7253.9|7263.1|7255.1|7263.1|7255.1|7261.3|7253.3|0
1662497400000|2022-09-06 20:50:00|7263.4|7255.4|7261.4|7253.4|7263.4|7255.4|7261.2|7253.2|0
1662497700000|2022-09-06 20:55:00|7261.5|7253.5|7263.6|7255.6|7264.3|7256.3|7261.2|7253.2|0
1662498000000|2022-09-06 21:00:00|7263.9|7255.9|7263.6|7255.6|7264.5|7256.5|7263.4|7255.4|0
1662498300000|2022-09-06 21:05:00|7263.5|7255.5|7263|7255|7263.8|7255.8|7262.7|7254.7|0
1662498600000|2022-09-06 21:10:00|7262.7|7254.7|7262.8|7254.8|7263|7255|7262.3|7254.3|0
1662498900000|2022-09-06 21:15:00|7262.5|7254.5|7263.3|7255.3|7263.3|7255.3|7262.5|7254.5|0
1662499200000|2022-09-06 21:20:00|7263|7255|7261.8|7253.8|7263.2|7255.2|7261.6|7253.6|0
1662499500000|2022-09-06 21:25:00|7262.7|7254.7|7262.5|7254.5|7262.7|7254.7|7262.3|7254.3|0
1662499800000|2022-09-06 21:30:00|7262.3|7254.3|7262.3|7254.3|7262.3|7254.3|7262.3|7254.3|0
1662500100000|2022-09-06 21:35:00|7262.5|7254.5|7262.4|7254.4|7262.6|7254.6|7262.2|7254.2|0
1662500400000|2022-09-06 21:40:00|7262.5|7254.5|7262.4|7254.4|7262.6|7254.6|7262.4|7254.4|0
1662500700000|2022-09-06 21:45:00|7262.5|7254.5|7261.9|7253.9|7262.5|7254.5|7261.9|7253.9|0
1662501000000|2022-09-06 21:50:00|7262.1|7254.1|7262.2|7254.2|7262.2|7254.2|7262.1|7254.1|0
1662501300000|2022-09-06 21:55:00|7262.5|7254.5|7262.6|7254.6|7262.7|7254.7|7262.4|7254.4|0
1662501600000|2022-09-06 22:00:00|7263.5|7255.5|7264.4|7256.4|7264.4|7256.4|7260.9|7252.9|0
1662501900000|2022-09-06 22:05:00|7264.7|7256.7|7264.7|7256.7|7265.1|7257.1|7262.3|7254.3|0
1662502200000|2022-09-06 22:10:00|7265.1|7257.1|7267.9|7259.9|7268.6|7260.6|7265.1|7257.1|0
1662502500000|2022-09-06 22:15:00|7268.2|7260.2|7268.1|7260.1|7268.2|7260.2|7265.4|7257.4|0
1662502800000|2022-09-06 22:20:00|7268|7260|7266.8|7258.8|7268.5|7260.5|7266.8|7258.8|0
1662503100000|2022-09-06 22:25:00|7266.6|7258.6|7268|7260|7268|7260|7266.4|7258.4|0
1662503400000|2022-09-06 22:30:00|7268.1|7260.1|7266.2|7258.2|7268.7|7260.7|7266.2|7258.2|0
1662503700000|2022-09-06 22:35:00|7266.1|7258.1|7265.8|7257.8|7266.8|7258.8|7264.8|7256.8|0
1662504000000|2022-09-06 22:40:00|7265.5|7257.5|7266.9|7258.9|7267.2|7259.2|7265.4|7257.4|0
1662504300000|2022-09-06 22:45:00|7266.2|7258.2|7268.1|7260.1|7268.1|7260.1|7265.8|7257.8|0
1662504600000|2022-09-06 22:50:00|7268|7260|7266.8|7258.8|7268.5|7260.5|7265.7|7257.7|0
1662504900000|2022-09-06 22:55:00|7266.9|7258.9|7266.8|7258.8|7268.1|7260.1|7266.8|7258.8|0
1662505200000|2022-09-06 23:00:00|7266.7|7258.7|7265.3|7257.3|7268|7260|7265.3|7257.3|0
1662505500000|2022-09-06 23:05:00|7265|7257|7260.3|7252.3|7265.7|7257.7|7259.7|7251.7|0
1662505800000|2022-09-06 23:10:00|7260.5|7252.5|7260.3|7252.3|7260.5|7252.5|7258.6|7250.6|0
1662506100000|2022-09-06 23:15:00|7260.7|7252.7|7261.2|7253.2|7262.5|7254.5|7260.7|7252.7|0
1662506400000|2022-09-06 23:20:00|7261.5|7253.5|7263.3|7255.3|7263.6|7255.6|7261.2|7253.2|0
1662506700000|2022-09-06 23:25:00|7263.6|7255.6|7261.5|7253.5|7264.3|7256.3|7261.5|7253.5|0
1662507000000|2022-09-06 23:30:00|7261.9|7253.9|7262.9|7254.9|7264.7|7256.7|7261.5|7253.5|0
1662507300000|2022-09-06 23:35:00|7263.3|7255.3|7263.6|7255.6|7264.6|7256.6|7263.3|7255.3|0
1662507600000|2022-09-06 23:40:00|7263.3|7255.3|7265.2|7257.2|7266|7258|7263.3|7255.3|0
1662507900000|2022-09-06 23:45:00|7264.9|7256.9|7263|7255|7265.2|7257.2|7261.4|7253.4|0
1662508200000|2022-09-06 23:50:00|7262.8|7254.8|7261.4|7253.4|7263.5|7255.5|7260.5|7252.5|0
1662508500000|2022-09-06 23:55:00|7261.1|7253.1|7261.1|7253.1|7262.5|7254.5|7260|7252|0
1662508800000|2022-09-07 00:00:00|7261.4|7253.4|7258.6|7250.6|7261.4|7253.4|7246.1|7238.1|0
1662509100000|2022-09-07 00:05:00|7258.8|7250.8|7258.3|7250.3|7261.6|7253.6|7257.8|7249.8|0
1662509400000|2022-09-07 00:10:00|7258.1|7250.1|7253.8|7245.8|7259.3|7251.3|7253.3|7245.3|0
1662509700000|2022-09-07 00:15:00|7253.6|7245.6|7240.1|7232.1|7254.1|7246.1|7239.1|7231.1|0
1662510000000|2022-09-07 00:20:00|7239.8|7231.8|7228.3|7220.3|7240.1|7232.1|7228.1|7220.1|0
1662510300000|2022-09-07 00:25:00|7228.8|7220.8|7229.6|7221.6|7231.8|7223.8|7225.1|7217.1|0
1662510600000|2022-09-07 00:30:00|7229.1|7221.1|7228.3|7220.3|7231.6|7223.6|7224.3|7216.3|0
1662510900000|2022-09-07 00:35:00|7228.6|7220.6|7228.3|7220.3|7228.8|7220.8|7225.3|7217.3|0
1662511200000|2022-09-07 00:40:00|7228.6|7220.6|7225.3|7217.3|7228.6|7220.6|7225.3|7217.3|0
1662511500000|2022-09-07 00:45:00|7225.6|7217.6|7227.3|7219.3|7227.3|7219.3|7223.6|7215.6|0
1662511800000|2022-09-07 00:50:00|7227.6|7219.6|7229.8|7221.8|7231.3|7223.3|7227.1|7219.1|0
1662512100000|2022-09-07 00:55:00|7229.6|7221.6|7232.3|7224.3|7233.8|7225.8|7227.1|7219.1|0
1662512400000|2022-09-07 01:00:00|7232.6|7224.6|7226.6|7218.6|7233.3|7225.3|7226.3|7218.3|0
1662512700000|2022-09-07 01:05:00|7226.3|7218.3|7227.3|7219.3|7229.8|7221.8|7225.3|7217.3|0
1662513000000|2022-09-07 01:10:00|7226.8|7218.8|7227.3|7219.3|7227.8|7219.8|7224.3|7216.3|0
1662513300000|2022-09-07 01:15:00|7227.1|7219.1|7226.6|7218.6|7230.1|7222.1|7224.3|7216.3|0
1662513600000|2022-09-07 01:20:00|7226.8|7218.8|7224.6|7216.6|7228.6|7220.6|7224.6|7216.6|0
1662513900000|2022-09-07 01:25:00|7224.3|7216.3|7228.3|7220.3|7228.6|7220.6|7222.8|7214.8|0
1662514200000|2022-09-07 01:30:00|7228.6|7220.6|7231.6|7223.6|7231.6|7223.6|7223.6|7215.6|0
1662514500000|2022-09-07 01:35:00|7231.3|7223.3|7231.6|7223.6|7231.6|7223.6|7226.6|7218.6|0
1662514800000|2022-09-07 01:40:00|7231.8|7223.8|7229.8|7221.8|7232.3|7224.3|7229.8|7221.8|0
1662515100000|2022-09-07 01:45:00|7231.1|7223.1|7234.3|7226.3|7234.3|7226.3|7229.3|7221.3|0
1662515400000|2022-09-07 01:50:00|7234.8|7226.8|7236.6|7228.6|7238.3|7230.3|7234.8|7226.8|0
1662515700000|2022-09-07 01:55:00|7236.3|7228.3|7235.3|7227.3|7236.6|7228.6|7235.1|7227.1|0
1662516000000|2022-09-07 02:00:00|7235.1|7227.1|7234.6|7226.6|7235.1|7227.1|7233.3|7225.3|0
1662516300000|2022-09-07 02:05:00|7234.8|7226.8|7236.8|7228.8|7236.8|7228.8|7233.6|7225.6|0
1662516600000|2022-09-07 02:10:00|7236.1|7228.1|7235.3|7227.3|7236.1|7228.1|7233.6|7225.6|0
1662516900000|2022-09-07 02:15:00|7235.8|7227.8|7234.8|7226.8|7235.8|7227.8|7233.6|7225.6|0
1662517200000|2022-09-07 02:20:00|7235.1|7227.1|7238.3|7230.3|7238.3|7230.3|7235.1|7227.1|0
1662517500000|2022-09-07 02:25:00|7237.8|7229.8|7241.8|7233.8|7242.6|7234.6|7237.8|7229.8|0
1662517800000|2022-09-07 02:30:00|7241.6|7233.6|7244.3|7236.3|7244.3|7236.3|7241.6|7233.6|0
1662518100000|2022-09-07 02:35:00|7244.8|7236.8|7239.8|7231.8|7246.1|7238.1|7239.6|7231.6|0
1662518400000|2022-09-07 02:40:00|7240.1|7232.1|7239.3|7231.3|7241.1|7233.1|7238.3|7230.3|0
1662518700000|2022-09-07 02:45:00|7239.1|7231.1|7238.3|7230.3|7239.3|7231.3|7237.1|7229.1|0
1662519000000|2022-09-07 02:50:00|7238.6|7230.6|7235.8|7227.8|7239.3|7231.3|7235.1|7227.1|0
1662519300000|2022-09-07 02:55:00|7235.3|7227.3|7235.8|7227.8|7235.8|7227.8|7234.8|7226.8|0
1662519600000|2022-09-07 03:00:00|7235.6|7227.6|7235.6|7227.6|7236.8|7228.8|7233.3|7225.3|0
1662519900000|2022-09-07 03:05:00|7235.3|7227.3|7232.8|7224.8|7235.8|7227.8|7232.6|7224.6|0
1662520200000|2022-09-07 03:10:00|7232.1|7224.1|7233.1|7225.1|7233.3|7225.3|7229.8|7221.8|0
1662520500000|2022-09-07 03:15:00|7232.8|7224.8|7230.6|7222.6|7233.1|7225.1|7230.1|7222.1|0
1662520800000|2022-09-07 03:20:00|7230.3|7222.3|7231.8|7223.8|7231.8|7223.8|7230.1|7222.1|0
1662521100000|2022-09-07 03:25:00|7231.6|7223.6|7235.8|7227.8|7235.8|7227.8|7230.8|7222.8|0
1662521400000|2022-09-07 03:30:00|7235.3|7227.3|7233.6|7225.6|7235.3|7227.3|7232.8|7224.8|0
1662521700000|2022-09-07 03:35:00|7233.8|7225.8|7231.1|7223.1|7233.8|7225.8|7230.8|7222.8|0
1662522000000|2022-09-07 03:40:00|7231.3|7223.3|7233.1|7225.1|7233.3|7225.3|7231.3|7223.3|0
1662522300000|2022-09-07 03:45:00|7233.3|7225.3|7233.3|7225.3|7234.8|7226.8|7232.3|7224.3|0
1662522600000|2022-09-07 03:50:00|7233.8|7225.8|7237.3|7229.3|7237.8|7229.8|7232.6|7224.6|0
1662522900000|2022-09-07 03:55:00|7236.8|7228.8|7236.8|7228.8|7237.1|7229.1|7235.8|7227.8|0
1662523200000|2022-09-07 04:00:00|7237.3|7229.3|7234.1|7226.1|7237.3|7229.3|7234.1|7226.1|0
1662523500000|2022-09-07 04:05:00|7233.6|7225.6|7234.3|7226.3|7235.1|7227.1|7233.6|7225.6|0
1662523800000|2022-09-07 04:10:00|7233.8|7225.8|7233.6|7225.6|7234.8|7226.8|7233.3|7225.3|0
1662524100000|2022-09-07 04:15:00|7233.8|7225.8|7234.8|7226.8|7235.8|7227.8|7233.3|7225.3|0
1662524400000|2022-09-07 04:20:00|7235.3|7227.3|7233.3|7225.3|7236.1|7228.1|7233.3|7225.3|0
1662524700000|2022-09-07 04:25:00|7233.1|7225.1|7234.8|7226.8|7234.8|7226.8|7232.8|7224.8|0
1662525000000|2022-09-07 04:30:00|7234.3|7226.3|7236.8|7228.8|7236.8|7228.8|7233.6|7225.6|0
1662525300000|2022-09-07 04:35:00|7236.6|7228.6|7237.1|7229.1|7238.3|7230.3|7235.8|7227.8|0
1662525600000|2022-09-07 04:40:00|7236.8|7228.8|7236.1|7228.1|7237.1|7229.1|7234.8|7226.8|0
1662525900000|2022-09-07 04:45:00|7236.3|7228.3|7238.3|7230.3|7238.3|7230.3|7235.8|7227.8|0
1662526200000|2022-09-07 04:50:00|7238.6|7230.6|7239.6|7231.6|7240.6|7232.6|7237.8|7229.8|0
1662526500000|2022-09-07 04:55:00|7239.8|7231.8|7239.6|7231.6|7241.1|7233.1|7239.6|7231.6|0
1662526800000|2022-09-07 05:00:00|7239.3|7231.3|7238.3|7230.3|7240.6|7232.6|7237.6|7229.6|0
1662527100000|2022-09-07 05:05:00|7238.6|7230.6|7242.3|7234.3|7242.3|7234.3|7237.3|7229.3|0
1662527400000|2022-09-07 05:10:00|7242.8|7234.8|7243.1|7235.1|7244.6|7236.6|7241.3|7233.3|0
1662527700000|2022-09-07 05:15:00|7243.3|7235.3|7246.1|7238.1|7246.8|7238.8|7242.1|7234.1|0
1662528000000|2022-09-07 05:20:00|7245.6|7237.6|7246.6|7238.6|7247.6|7239.6|7244.3|7236.3|0
1662528300000|2022-09-07 05:25:00|7246.3|7238.3|7241.8|7233.8|7246.3|7238.3|7241.8|7233.8|0
1662528600000|2022-09-07 05:30:00|7241.6|7233.6|7242.8|7234.8|7244.6|7236.6|7241.3|7233.3|0
1662528900000|2022-09-07 05:35:00|7242.3|7234.3|7241.3|7233.3|7243.1|7235.1|7241.1|7233.1|0
1662529200000|2022-09-07 05:40:00|7241.1|7233.1|7242.1|7234.1|7242.6|7234.6|7240.6|7232.6|0
1662529500000|2022-09-07 05:45:00|7241.8|7233.8|7242.6|7234.6|7244.8|7236.8|7241.3|7233.3|0
1662529800000|2022-09-07 05:50:00|7242.3|7234.3|7239.3|7231.3|7242.3|7234.3|7238.6|7230.6|0
1662530100000|2022-09-07 05:55:00|7239.8|7231.8|7239.8|7231.8|7243.1|7235.1|7239.6|7231.6|0
1662530400000|2022-09-07 06:00:00|7239.3|7231.3|7235.8|7227.8|7244.8|7236.8|7235.6|7227.6|0
1662530700000|2022-09-07 06:05:00|7236.3|7228.3|7236.8|7228.8|7237.3|7229.3|7233.3|7225.3|0
1662531000000|2022-09-07 06:10:00|7237.1|7229.1|7245.3|7237.3|7245.8|7237.8|7235.8|7227.8|0
1662531300000|2022-09-07 06:15:00|7245.1|7237.1|7246.3|7238.3|7246.3|7238.3|7240.8|7232.8|0
1662531600000|2022-09-07 06:20:00|7246.6|7238.6|7257.6|7249.6|7259.8|7251.8|7246.1|7238.1|0
1662531900000|2022-09-07 06:25:00|7257.3|7249.3|7256.3|7248.3|7260.6|7252.6|7253.3|7245.3|0
1662532200000|2022-09-07 06:30:00|7256.6|7248.6|7256.1|7248.1|7256.6|7248.6|7251.8|7243.8|0
1662532500000|2022-09-07 06:35:00|7256.3|7248.3|7257.1|7249.1|7257.6|7249.6|7253.1|7245.1|0
1662532800000|2022-09-07 06:40:00|7257.6|7249.6|7257.3|7249.3|7259.1|7251.1|7255.6|7247.6|0
1662533100000|2022-09-07 06:45:00|7257.6|7249.6|7258.8|7250.8|7260.8|7252.8|7256.8|7248.8|0
1662533400000|2022-09-07 06:50:00|7258.6|7250.6|7254.1|7246.1|7259.8|7251.8|7254.1|7246.1|0
1662533700000|2022-09-07 06:55:00|7254.8|7246.8|7248.6|7240.6|7256.1|7248.1|7246.8|7238.8|0
1662534000000|2022-09-07 07:00:00|7251.3|7243.3|7242.6|7234.6|7252.6|7244.6|7235.6|7227.6|0
1662534300000|2022-09-07 07:05:00|7243.3|7235.3|7232.8|7224.8|7247.3|7239.3|7232.3|7224.3|0
1662534600000|2022-09-07 07:10:00|7229.6|7221.6|7225.3|7217.3|7231.8|7223.8|7222.1|7214.1|0
1662534900000|2022-09-07 07:15:00|7225.6|7217.6|7220.3|7212.3|7227.6|7219.6|7217.8|7209.8|0
1662535200000|2022-09-07 07:20:00|7220.1|7212.1|7214.3|7206.3|7228.1|7220.1|7214.1|7206.1|0
1662535500000|2022-09-07 07:25:00|7213.1|7205.1|7198.1|7190.1|7215.3|7207.3|7198.1|7190.1|0
1662535800000|2022-09-07 07:30:00|7198.6|7190.6|7213.3|7205.3|7213.3|7205.3|7189.1|7181.1|0
1662536100000|2022-09-07 07:35:00|7212.8|7204.8|7211.3|7203.3|7217.6|7209.6|7202.1|7194.1|0
1662536400000|2022-09-07 07:40:00|7212.1|7204.1|7223.6|7215.6|7225.4|7217.4|7210.6|7202.6|0
1662536700000|2022-09-07 07:45:00|7223.4|7215.4|7244.4|7236.4|7244.9|7236.9|7223.1|7215.1|0
1662537000000|2022-09-07 07:50:00|7242.9|7234.9|7243.9|7235.9|7244.9|7236.9|7238.6|7230.6|0
1662537300000|2022-09-07 07:55:00|7244.4|7236.4|7250.1|7242.1|7252.1|7244.1|7241.9|7233.9|0
1662537600000|2022-09-07 08:00:00|7250.9|7242.9|7254.4|7246.4|7254.6|7246.6|7240.4|7232.4|0
1662537900000|2022-09-07 08:05:00|7255.1|7247.1|7249.1|7241.1|7259.4|7251.4|7248.1|7240.1|0
1662538200000|2022-09-07 08:10:00|7248.9|7240.9|7247.9|7239.9|7252.1|7244.1|7244.1|7236.1|0
1662538500000|2022-09-07 08:15:00|7247.6|7239.6|7246.9|7238.9|7251.6|7243.6|7241.1|7233.1|0
1662538800000|2022-09-07 08:20:00|7247.1|7239.1|7245.9|7237.9|7247.4|7239.4|7240.1|7232.1|0
1662539100000|2022-09-07 08:25:00|7245.4|7237.4|7239.6|7231.6|7246.6|7238.6|7238.6|7230.6|0
1662539400000|2022-09-07 08:30:00|7239.9|7231.9|7246.9|7238.9|7247.4|7239.4|7239.6|7231.6|0
1662539700000|2022-09-07 08:35:00|7247.1|7239.1|7244.4|7236.4|7247.4|7239.4|7241.4|7233.4|0
1662540000000|2022-09-07 08:40:00|7244.1|7236.1|7247.4|7239.4|7247.9|7239.9|7242.4|7234.4|0
1662540300000|2022-09-07 08:45:00|7247.6|7239.6|7247.1|7239.1|7247.9|7239.9|7245.4|7237.4|0
1662540600000|2022-09-07 08:50:00|7247.4|7239.4|7246.4|7238.4|7248.1|7240.1|7242.6|7234.6|0
1662540900000|2022-09-07 08:55:00|7246.1|7238.1|7247.4|7239.4|7247.6|7239.6|7244.9|7236.9|0
1662541200000|2022-09-07 09:00:00|7247.1|7239.1|7242.1|7234.1|7249.6|7241.6|7236.6|7228.6|0
1662541500000|2022-09-07 09:05:00|7242.4|7234.4|7240.6|7232.6|7243.9|7235.9|7237.1|7229.1|0
1662541800000|2022-09-07 09:10:00|7240.4|7232.4|7246.4|7238.4|7246.4|7238.4|7239.1|7231.1|0
1662542100000|2022-09-07 09:15:00|7246.6|7238.6|7253.1|7245.1|7256.1|7248.1|7246.6|7238.6|0
1662542400000|2022-09-07 09:20:00|7253.4|7245.4|7248.4|7240.4|7254.4|7246.4|7245.9|7237.9|0
1662542700000|2022-09-07 09:25:00|7248.6|7240.6|7249.9|7241.9|7253.1|7245.1|7245.4|7237.4|0
1662543000000|2022-09-07 09:30:00|7249.6|7241.6|7246.1|7238.1|7251.6|7243.6|7241.9|7233.9|0
1662543300000|2022-09-07 09:35:00|7246.9|7238.9|7245.4|7237.4|7251.4|7243.4|7245.1|7237.1|0
1662543600000|2022-09-07 09:40:00|7244.9|7236.9|7254.9|7246.9|7256.1|7248.1|7244.9|7236.9|0
1662543900000|2022-09-07 09:45:00|7255.4|7247.4|7255.4|7247.4|7256.1|7248.1|7250.1|7242.1|0
1662544200000|2022-09-07 09:50:00|7255.6|7247.6|7257.6|7249.6|7258.4|7250.4|7254.9|7246.9|0
1662544500000|2022-09-07 09:55:00|7257.9|7249.9|7258.9|7250.9|7260.4|7252.4|7255.4|7247.4|0
1662544800000|2022-09-07 10:00:00|7258.6|7250.6|7257.6|7249.6|7261.9|7253.9|7257.4|7249.4|0
1662545100000|2022-09-07 10:05:00|7257.9|7249.9|7254.9|7246.9|7260.9|7252.9|7254.1|7246.1|0
1662545400000|2022-09-07 10:10:00|7254.6|7246.6|7251.4|7243.4|7256.4|7248.4|7249.4|7241.4|0
1662545700000|2022-09-07 10:15:00|7251.9|7243.9|7252.6|7244.6|7252.6|7244.6|7244.4|7236.4|0
1662546000000|2022-09-07 10:20:00|7252.9|7244.9|7259.9|7251.9|7261.1|7253.1|7249.6|7241.6|0
1662546300000|2022-09-07 10:25:00|7259.4|7251.4|7267.4|7259.4|7267.9|7259.9|7258.9|7250.9|0
1662546600000|2022-09-07 10:30:00|7267.1|7259.1|7258.4|7250.4|7268.4|7260.4|7258.1|7250.1|0
1662546900000|2022-09-07 10:35:00|7258.9|7250.9|7259.1|7251.1|7263.9|7255.9|7257.9|7249.9|0
1662547200000|2022-09-07 10:40:00|7259.9|7251.9|7259.1|7251.1|7262.1|7254.1|7254.6|7246.6|0
1662547500000|2022-09-07 10:45:00|7259.4|7251.4|7255.1|7247.1|7260.9|7252.9|7251.1|7243.1|0
1662547800000|2022-09-07 10:50:00|7254.9|7246.9|7262.1|7254.1|7262.1|7254.1|7254.9|7246.9|0
1662548100000|2022-09-07 10:55:00|7261.9|7253.9|7263.1|7255.1|7263.1|7255.1|7257.9|7249.9|0
1662548400000|2022-09-07 11:00:00|7263.6|7255.6|7269.1|7261.1|7269.4|7261.4|7261.6|7253.6|0
1662548700000|2022-09-07 11:05:00|7269.4|7261.4|7271.6|7263.6|7275.1|7267.1|7265.9|7257.9|0
1662549000000|2022-09-07 11:10:00|7271.9|7263.9|7277.1|7269.1|7277.6|7269.6|7269.9|7261.9|0
1662549300000|2022-09-07 11:15:00|7276.9|7268.9|7272.1|7264.1|7277.4|7269.4|7270.6|7262.6|0
1662549600000|2022-09-07 11:20:00|7271.1|7263.1|7275.4|7267.4|7276.9|7268.9|7269.1|7261.1|0
1662549900000|2022-09-07 11:25:00|7275.6|7267.6|7274.4|7266.4|7277.6|7269.6|7272.1|7264.1|0
1662550200000|2022-09-07 11:30:00|7274.6|7266.6|7269.9|7261.9|7276.4|7268.4|7268.4|7260.4|0
1662550500000|2022-09-07 11:35:00|7269.4|7261.4|7259.1|7251.1|7273.4|7265.4|7258.9|7250.9|0
1662550800000|2022-09-07 11:40:00|7259.2|7251.2|7260.2|7252.2|7260.2|7252.2|7252.7|7244.7|0
1662551100000|2022-09-07 11:45:00|7260|7252|7261|7253|7262.7|7254.7|7258.5|7250.5|0
1662551400000|2022-09-07 11:50:00|7260.5|7252.5|7265.2|7257.2|7265.7|7257.7|7256.7|7248.7|0
1662551700000|2022-09-07 11:55:00|7264.7|7256.7|7260.7|7252.7|7266.2|7258.2|7259.7|7251.7|0
1662552000000|2022-09-07 12:00:00|7261.2|7253.2|7260|7252|7263|7255|7258.7|7250.7|0
1662552300000|2022-09-07 12:05:00|7259.2|7251.2|7247|7239|7260|7252|7245.5|7237.5|0
1662552600000|2022-09-07 12:10:00|7247.5|7239.5|7239.7|7231.7|7247.5|7239.5|7239.2|7231.2|0
1662552900000|2022-09-07 12:15:00|7239.5|7231.5|7240.5|7232.5|7243.2|7235.2|7238.5|7230.5|0
1662553200000|2022-09-07 12:20:00|7240.2|7232.2|7239|7231|7241.5|7233.5|7236.5|7228.5|0
1662553500000|2022-09-07 12:25:00|7239.5|7231.5|7236.2|7228.2|7242.7|7234.7|7235.5|7227.5|0
1662553800000|2022-09-07 12:30:00|7235.7|7227.7|7240.7|7232.7|7241.5|7233.5|7234.5|7226.5|0
1662554100000|2022-09-07 12:35:00|7240.5|7232.5|7249.5|7241.5|7249.5|7241.5|7238.7|7230.7|0
1662554400000|2022-09-07 12:40:00|7248.5|7240.5|7239.5|7231.5|7251|7243|7239.2|7231.2|0
1662554700000|2022-09-07 12:45:00|7240|7232|7238.5|7230.5|7240|7232|7236.5|7228.5|0
1662555000000|2022-09-07 12:50:00|7238.2|7230.2|7232|7224|7239.7|7231.7|7231.5|7223.5|0
1662555300000|2022-09-07 12:55:00|7232.2|7224.2|7238.2|7230.2|7238.5|7230.5|7232.2|7224.2|0
1662555600000|2022-09-07 13:00:00|7238|7230|7235|7227|7238.5|7230.5|7235|7227|0
1662555900000|2022-09-07 13:05:00|7235.2|7227.2|7239.7|7231.7|7243|7235|7235|7227|0
1662556200000|2022-09-07 13:10:00|7239.5|7231.5|7229.5|7221.5|7240.2|7232.2|7229|7221|0
1662556500000|2022-09-07 13:15:00|7229.2|7221.2|7236.2|7228.2|7237.7|7229.7|7229|7221|0
1662556800000|2022-09-07 13:20:00|7236.5|7228.5|7238.5|7230.5|7239.2|7231.2|7235.5|7227.5|0
1662557100000|2022-09-07 13:25:00|7238.7|7230.7|7232.5|7224.5|7239.2|7231.2|7232.5|7224.5|0
1662557400000|2022-09-07 13:30:00|7232|7224|7230.5|7222.5|7233.2|7225.2|7227|7219|0
1662557700000|2022-09-07 13:35:00|7231|7223|7232.5|7224.5|7243.5|7235.5|7228|7220|0
1662558000000|2022-09-07 13:40:00|7232|7224|7236.7|7228.7|7241|7233|7231|7223|0
1662558300000|2022-09-07 13:45:00|7238|7230|7235.5|7227.5|7242.5|7234.5|7235|7227|0
1662558600000|2022-09-07 13:50:00|7236|7228|7228.7|7220.7|7237|7229|7225.7|7217.7|0
1662558900000|2022-09-07 13:55:00|7229.2|7221.2|7237.2|7229.2|7244|7236|7228.5|7220.5|0
1662559200000|2022-09-07 14:00:00|7236.2|7228.2|7246.5|7238.5|7249.2|7241.2|7228|7220|0
1662559500000|2022-09-07 14:05:00|7246.7|7238.7|7245.2|7237.2|7249|7241|7241.5|7233.5|0
1662559800000|2022-09-07 14:10:00|7246|7238|7239.3|7231.3|7252.5|7244.5|7238.8|7230.8|0
1662560100000|2022-09-07 14:15:00|7239|7231|7245.5|7237.5|7247.3|7239.3|7236.8|7228.8|0
1662560400000|2022-09-07 14:20:00|7245.3|7237.3|7247.5|7239.5|7249.5|7241.5|7242.8|7234.8|0
1662560700000|2022-09-07 14:25:00|7247.3|7239.3|7251.8|7243.8|7252.3|7244.3|7245.5|7237.5|0
1662561000000|2022-09-07 14:30:00|7252.8|7244.8|7258.8|7250.8|7262.8|7254.8|7252.8|7244.8|0
1662561300000|2022-09-07 14:35:00|7259|7251|7256.8|7248.8|7259.8|7251.8|7254|7246|0
1662561600000|2022-09-07 14:40:00|7256.5|7248.5|7257.3|7249.3|7262.8|7254.8|7254.3|7246.3|0
1662561900000|2022-09-07 14:45:00|7257|7249|7253.8|7245.8|7257.8|7249.8|7251.8|7243.8|0
1662562200000|2022-09-07 14:50:00|7253.3|7245.3|7257|7249|7258.3|7250.3|7252.3|7244.3|0
1662562500000|2022-09-07 14:55:00|7257.3|7249.3|7254.8|7246.8|7260.3|7252.3|7254|7246|0
1662562800000|2022-09-07 15:00:00|7255|7247|7253.3|7245.3|7256.3|7248.3|7248.8|7240.8|0
1662563100000|2022-09-07 15:05:00|7253.5|7245.5|7259.5|7251.5|7260.8|7252.8|7252|7244|0
1662563400000|2022-09-07 15:10:00|7259.3|7251.3|7266.8|7258.8|7269|7261|7259.3|7251.3|0
1662563700000|2022-09-07 15:15:00|7267|7259|7264.8|7256.8|7268.8|7260.8|7263.8|7255.8|0
1662564000000|2022-09-07 15:20:00|7265.3|7257.3|7261.3|7253.3|7268|7260|7261.3|7253.3|0
1662564300000|2022-09-07 15:25:00|7260.8|7252.8|7255.8|7247.8|7263|7255|7255.3|7247.3|0
1662564600000|2022-09-07 15:30:00|7256.4|7248.4|7240.9|7232.9|7258.6|7250.6|7239.9|7231.9|0
1662564900000|2022-09-07 15:35:00|7241.9|7233.9|7246.9|7238.9|7248.1|7240.1|7241.4|7233.4|0
1662565200000|2022-09-07 15:40:00|7247.1|7239.1|7235.1|7227.1|7248.4|7240.4|7235.1|7227.1|0
1662565500000|2022-09-07 15:45:00|7234.9|7226.9|7233.4|7225.4|7236.4|7228.4|7231.4|7223.4|0
1662565800000|2022-09-07 15:50:00|7232.9|7224.9|7238.9|7230.9|7239.4|7231.4|7232.9|7224.9|0
1662566100000|2022-09-07 15:55:00|7239.4|7231.4|7234.9|7226.9|7242.9|7234.9|7234.6|7226.6|0
1662566400000|2022-09-07 16:00:00|7235.4|7227.4|7229.9|7221.9|7237.4|7229.4|7229.6|7221.6|0
1662566700000|2022-09-07 16:05:00|7230.1|7222.1|7232.1|7224.1|7232.6|7224.6|7224.6|7216.6|0
1662567000000|2022-09-07 16:10:00|7231.9|7223.9|7223.4|7215.4|7232.9|7224.9|7223.4|7215.4|0
1662567300000|2022-09-07 16:15:00|7223.6|7215.6|7217.4|7209.4|7227.4|7219.4|7216.9|7208.9|0
1662567600000|2022-09-07 16:20:00|7217.9|7209.9|7212.6|7204.6|7218.9|7210.9|7212.4|7204.4|0
1662567900000|2022-09-07 16:25:00|7212.4|7204.4|7217.1|7209.1|7218.6|7210.6|7210.9|7202.9|0
1662568200000|2022-09-07 16:30:00|7216.9|7208.9|7220.6|7212.6|7221.1|7213.1|7214.6|7206.6|0
1662568500000|2022-09-07 16:35:00|7220.9|7212.9|7227.1|7219.1|7227.1|7219.1|7220.4|7212.4|0
1662568800000|2022-09-07 16:40:00|7227.4|7219.4|7227.9|7219.9|7234.4|7226.4|7226.1|7218.1|0
1662569100000|2022-09-07 16:45:00|7227.6|7219.6|7225.1|7217.1|7229.6|7221.6|7223.1|7215.1|0
1662569400000|2022-09-07 16:50:00|7225.4|7217.4|7225.1|7217.1|7227.6|7219.6|7224.9|7216.9|0
1662569700000|2022-09-07 16:55:00|7224.9|7216.9|7227.4|7219.4|7228.4|7220.4|7223.6|7215.6|0
1662570000000|2022-09-07 17:00:00|7227.6|7219.6|7231.9|7223.9|7233.4|7225.4|7227.6|7219.6|0
1662570300000|2022-09-07 17:05:00|7231.6|7223.6|7233.1|7225.1|7233.6|7225.6|7230.6|7222.6|0
1662570600000|2022-09-07 17:10:00|7232.9|7224.9|7235.6|7227.6|7236.1|7228.1|7231.9|7223.9|0
1662570900000|2022-09-07 17:15:00|7236.1|7228.1|7232.6|7224.6|7237.4|7229.4|7232.1|7224.1|0
1662571200000|2022-09-07 17:20:00|7232.9|7224.9|7232.6|7224.6|7236.6|7228.6|7232.4|7224.4|0
1662571500000|2022-09-07 17:25:00|7232.9|7224.9|7231.1|7223.1|7233.4|7225.4|7229.9|7221.9|0
1662571800000|2022-09-07 17:30:00|7231.4|7223.4|7238.6|7230.6|7238.9|7230.9|7231.4|7223.4|0
1662572100000|2022-09-07 17:35:00|7238.9|7230.9|7242.1|7234.1|7243.4|7235.4|7238.6|7230.6|0
1662572400000|2022-09-07 17:40:00|7241.9|7233.9|7247.1|7239.1|7247.4|7239.4|7241.4|7233.4|0
1662572700000|2022-09-07 17:45:00|7247.6|7239.6|7246.1|7238.1|7248.4|7240.4|7242.6|7234.6|0
1662573000000|2022-09-07 17:50:00|7246.4|7238.4|7247.6|7239.6|7248.1|7240.1|7244.9|7236.9|0
1662573300000|2022-09-07 17:55:00|7247.9|7239.9|7250.9|7242.9|7250.9|7242.9|7247.4|7239.4|0
1662573600000|2022-09-07 18:00:00|7251.4|7243.4|7255.1|7247.1|7255.4|7247.4|7250.4|7242.4|0
1662573900000|2022-09-07 18:05:00|7255.4|7247.4|7251.1|7243.1|7255.9|7247.9|7250.1|7242.1|0
1662574200000|2022-09-07 18:10:00|7250.9|7242.9|7250.4|7242.4|7251.9|7243.9|7249.9|7241.9|0
1662574500000|2022-09-07 18:15:00|7250.6|7242.6|7242.9|7234.9|7251.1|7243.1|7242.6|7234.6|0
1662574800000|2022-09-07 18:20:00|7243.4|7235.4|7245.4|7237.4|7245.4|7237.4|7241.4|7233.4|0
1662575100000|2022-09-07 18:25:00|7245.6|7237.6|7250.4|7242.4|7251.1|7243.1|7245.1|7237.1|0
1662575400000|2022-09-07 18:30:00|7250.6|7242.6|7253.6|7245.6|7253.9|7245.9|7248.6|7240.6|0
1662575700000|2022-09-07 18:35:00|7253.4|7245.4|7251.9|7243.9|7254.4|7246.4|7251.4|7243.4|0
1662576000000|2022-09-07 18:40:00|7251.6|7243.6|7253.6|7245.6|7255.1|7247.1|7251.6|7243.6|0
1662576300000|2022-09-07 18:45:00|7253.9|7245.9|7253.9|7245.9|7255.1|7247.1|7252.9|7244.9|0
1662576600000|2022-09-07 18:50:00|7253.6|7245.6|7253.9|7245.9|7255.9|7247.9|7251.4|7243.4|0
1662576900000|2022-09-07 18:55:00|7253.6|7245.6|7256.9|7248.9|7257.4|7249.4|7253.1|7245.1|0
1662577200000|2022-09-07 19:00:00|7256.6|7248.6|7253.9|7245.9|7256.9|7248.9|7251.4|7243.4|0
1662577500000|2022-09-07 19:05:00|7253.6|7245.6|7259.6|7251.6|7259.6|7251.6|7252.9|7244.9|0
1662577800000|2022-09-07 19:10:00|7259.9|7251.9|7259.4|7251.4|7262.1|7254.1|7257.6|7249.6|0
1662578100000|2022-09-07 19:15:00|7259.1|7251.1|7252.9|7244.9|7260.6|7252.6|7252.9|7244.9|0
1662578400000|2022-09-07 19:20:00|7252.4|7244.4|7257.6|7249.6|7257.9|7249.9|7252.4|7244.4|0
1662578700000|2022-09-07 19:25:00|7257.9|7249.9|7261.4|7253.4|7261.9|7253.9|7257.6|7249.6|0
1662579000000|2022-09-07 19:30:00|7261.1|7253.1|7257.4|7249.4|7261.9|7253.9|7256.9|7248.9|0
1662579300000|2022-09-07 19:35:00|7257.1|7249.1|7251.6|7243.6|7258.1|7250.1|7250.4|7242.4|0
1662579600000|2022-09-07 19:40:00|7251.9|7243.9|7251.1|7243.1|7253.1|7245.1|7249.9|7241.9|0
1662579900000|2022-09-07 19:45:00|7250.9|7242.9|7252.1|7244.1|7254.6|7246.6|7250.1|7242.1|0
1662580200000|2022-09-07 19:50:00|7251.9|7243.9|7250.4|7242.4|7252.6|7244.6|7248.6|7240.6|0
1662580500000|2022-09-07 19:55:00|7250.6|7242.6|7251.8|7243.8|7254.4|7246.4|7248.6|7240.6|0
1662580800000|2022-09-07 20:00:00|7251.4|7243.4|7248.3|7240.3|7251.7|7243.7|7245.2|7237.2|0
1662581100000|2022-09-07 20:05:00|7249.6|7241.6|7248.8|7240.8|7249.8|7241.8|7246.1|7238.1|0
1662581400000|2022-09-07 20:10:00|7248.5|7240.5|7247.7|7239.7|7249.5|7241.5|7247.1|7239.1|0
1662581700000|2022-09-07 20:15:00|7248.4|7240.4|7252|7244|7252|7244|7248.4|7240.4|0
1662582000000|2022-09-07 20:20:00|7252.3|7244.3|7252.8|7244.8|7253.5|7245.5|7252.1|7244.1|0
1662582300000|2022-09-07 20:25:00|7253|7245|7252.6|7244.6|7254.6|7246.6|7252.6|7244.6|0
1662582600000|2022-09-07 20:30:00|7252.8|7244.8|7252.6|7244.6|7253.7|7245.7|7252|7244|0
1662582900000|2022-09-07 20:35:00|7252.8|7244.8|7253.4|7245.4|7253.4|7245.4|7252.6|7244.6|0
1662583200000|2022-09-07 20:40:00|7253.8|7245.8|7252.4|7244.4|7253.8|7245.8|7252.1|7244.1|0
1662583500000|2022-09-07 20:45:00|7252.7|7244.7|7252.5|7244.5|7253.1|7245.1|7252.1|7244.1|0
1662583800000|2022-09-07 20:50:00|7252.9|7244.9|7252.1|7244.1|7253.2|7245.2|7252.1|7244.1|0
1662584100000|2022-09-07 20:55:00|7252.5|7244.5|7251.1|7243.1|7252.5|7244.5|7250.3|7242.3|0
1662584400000|2022-09-07 21:00:00|7251.4|7243.4|7251.4|7243.4|7251.5|7243.5|7250.3|7242.3|0
1662584700000|2022-09-07 21:05:00|7251.3|7243.3|7252.4|7244.4|7252.6|7244.6|7251.1|7243.1|0
1662585000000|2022-09-07 21:10:00|7252.5|7244.5|7252.8|7244.8|7252.8|7244.8|7252.5|7244.5|0
1662585300000|2022-09-07 21:15:00|7253.5|7245.5|7254.5|7246.5|7254.9|7246.9|7253.5|7245.5|0
1662585600000|2022-09-07 21:20:00|7254.6|7246.6|7254.5|7246.5|7254.7|7246.7|7254.4|7246.4|0
1662585900000|2022-09-07 21:25:00|7254.6|7246.6|7254.7|7246.7|7254.7|7246.7|7254.2|7246.2|0
1662586200000|2022-09-07 21:30:00|7254.8|7246.8|7254.6|7246.6|7254.8|7246.8|7254.4|7246.4|0
1662586500000|2022-09-07 21:35:00|7254.5|7246.5|7254.5|7246.5|7254.6|7246.6|7254.2|7246.2|0
1662586800000|2022-09-07 21:40:00|7254.4|7246.4|7254.5|7246.5|7254.7|7246.7|7254.4|7246.4|0
1662587100000|2022-09-07 21:45:00|7254.6|7246.6|7254.1|7246.1|7254.6|7246.6|7254|7246|0
1662587400000|2022-09-07 21:50:00|7254.4|7246.4|7254.3|7246.3|7254.8|7246.8|7253.9|7245.9|0
1662587700000|2022-09-07 21:55:00|7254.2|7246.2|7254.4|7246.4|7254.7|7246.7|7254.2|7246.2|0
1662588000000|2022-09-07 22:00:00|7255|7247|7256.4|7248.4|7259.3|7251.3|7255|7247|0
1662588300000|2022-09-07 22:05:00|7256.3|7248.3|7258.5|7250.5|7258.7|7250.7|7256.3|7248.3|0
1662588600000|2022-09-07 22:10:00|7258.6|7250.6|7257.1|7249.1|7258.7|7250.7|7257.1|7249.1|0
1662588900000|2022-09-07 22:15:00|7256.7|7248.7|7256|7248|7257.6|7249.6|7255.7|7247.7|0
1662589200000|2022-09-07 22:20:00|7256.4|7248.4|7257.2|7249.2|7257.5|7249.5|7255.7|7247.7|0
1662589500000|2022-09-07 22:25:00|7256.8|7248.8|7256.2|7248.2|7257.2|7249.2|7255.9|7247.9|0
1662589800000|2022-09-07 22:30:00|7256.4|7248.4|7255.2|7247.2|7256.5|7248.5|7255.2|7247.2|0
1662590100000|2022-09-07 22:35:00|7254.8|7246.8|7253.1|7245.1|7254.8|7246.8|7252.5|7244.5|0
1662590400000|2022-09-07 22:40:00|7252.5|7244.5|7252.8|7244.8|7253.1|7245.1|7252.1|7244.1|0
1662590700000|2022-09-07 22:45:00|7252.4|7244.4|7251.7|7243.7|7252.4|7244.4|7251.2|7243.2|0
1662591000000|2022-09-07 22:50:00|7251.9|7243.9|7252.1|7244.1|7252.4|7244.4|7251.7|7243.7|0
1662591300000|2022-09-07 22:55:00|7251.9|7243.9|7254.2|7246.2|7254.5|7246.5|7251.7|7243.7|0
1662591600000|2022-09-07 23:00:00|7253.8|7245.8|7252.1|7244.1|7254.5|7246.5|7251.8|7243.8|0
1662591900000|2022-09-07 23:05:00|7252|7244|7251.7|7243.7|7253|7245|7251|7243|0
1662592200000|2022-09-07 23:10:00|7252|7244|7251.3|7243.3|7252.1|7244.1|7251.3|7243.3|0
1662592500000|2022-09-07 23:15:00|7251.5|7243.5|7252.1|7244.1|7255.2|7247.2|7251.5|7243.5|0
1662592800000|2022-09-07 23:20:00|7252.2|7244.2|7249.8|7241.8|7252.2|7244.2|7249.5|7241.5|0
1662593100000|2022-09-07 23:25:00|7250|7242|7249.5|7241.5|7250.2|7242.2|7249.5|7241.5|0
1662593400000|2022-09-07 23:30:00|7249.8|7241.8|7249.8|7241.8|7250.1|7242.1|7249.5|7241.5|0
1662593700000|2022-09-07 23:35:00|7248.4|7240.4|7248.4|7240.4|7248.8|7240.8|7247.4|7239.4|0
1662594000000|2022-09-07 23:40:00|7248|7240|7246.2|7238.2|7248.7|7240.7|7245.9|7237.9|0
1662594300000|2022-09-07 23:45:00|7245.9|7237.9|7246.9|7238.9|7247.3|7239.3|7245.9|7237.9|0
1662594600000|2022-09-07 23:50:00|7247.3|7239.3|7245.2|7237.2|7247.3|7239.3|7244.9|7236.9|0
1662594900000|2022-09-07 23:55:00|7245.6|7237.6|7247.6|7239.6|7248.2|7240.2|7245.2|7237.2|0
1662595200000|2022-09-08 00:00:00|7247.2|7239.2|7251.6|7243.6|7252.6|7244.6|7243.4|7235.4|0
1662595500000|2022-09-08 00:05:00|7251.9|7243.9|7253.1|7245.1|7253.4|7245.4|7251.9|7243.9|0
1662595800000|2022-09-08 00:10:00|7254.4|7246.4|7256.6|7248.6|7257.1|7249.1|7254.4|7246.4|0
1662596100000|2022-09-08 00:15:00|7256.9|7248.9|7261.6|7253.6|7262.9|7254.9|7256.4|7248.4|0
1662596400000|2022-09-08 00:20:00|7260.6|7252.6|7259.1|7251.1|7264.1|7256.1|7259.1|7251.1|0
1662596700000|2022-09-08 00:25:00|7259.6|7251.6|7260.1|7252.1|7262.1|7254.1|7258.9|7250.9|0
1662597000000|2022-09-08 00:30:00|7261.1|7253.1|7257.9|7249.9|7262.1|7254.1|7257.9|7249.9|0
1662597300000|2022-09-08 00:35:00|7258.1|7250.1|7258.6|7250.6|7258.9|7250.9|7257.6|7249.6|0
1662597600000|2022-09-08 00:40:00|7258.4|7250.4|7259.1|7251.1|7259.6|7251.6|7258.4|7250.4|0
1662597900000|2022-09-08 00:45:00|7258.4|7250.4|7258.6|7250.6|7261.6|7253.6|7256.6|7248.6|0
1662598200000|2022-09-08 00:50:00|7258.4|7250.4|7259.1|7251.1|7259.6|7251.6|7257.4|7249.4|0
1662598500000|2022-09-08 00:55:00|7259.6|7251.6|7259.4|7251.4|7260.4|7252.4|7259.1|7251.1|0
1662598800000|2022-09-08 01:00:00|7259.9|7251.9|7259.6|7251.6|7261.6|7253.6|7258.4|7250.4|0
1662599100000|2022-09-08 01:05:00|7259.9|7251.9|7262.6|7254.6|7262.9|7254.9|7259.1|7251.1|0
1662599400000|2022-09-08 01:10:00|7262.1|7254.1|7264.6|7256.6|7264.9|7256.9|7262.1|7254.1|0
1662599700000|2022-09-08 01:15:00|7264.9|7256.9|7259.1|7251.1|7266.6|7258.6|7258.1|7250.1|0
1662600000000|2022-09-08 01:20:00|7259.4|7251.4|7263.1|7255.1|7263.4|7255.4|7257.9|7249.9|0
1662600300000|2022-09-08 01:25:00|7262.6|7254.6|7264.4|7256.4|7266.1|7258.1|7262.6|7254.6|0
1662600600000|2022-09-08 01:30:00|7264.1|7256.1|7264.9|7256.9|7267.6|7259.6|7264.1|7256.1|0
1662600900000|2022-09-08 01:35:00|7264.4|7256.4|7262.1|7254.1|7265.9|7257.9|7262.1|7254.1|0
1662601200000|2022-09-08 01:40:00|7261.4|7253.4|7261.6|7253.6|7263.9|7255.9|7261.4|7253.4|0
1662601500000|2022-09-08 01:45:00|7261.4|7253.4|7262.4|7254.4|7263.1|7255.1|7261.4|7253.4|0
1662601800000|2022-09-08 01:50:00|7262.6|7254.6|7262.4|7254.4|7264.1|7256.1|7262.1|7254.1|0
1662602100000|2022-09-08 01:55:00|7261.4|7253.4|7261.6|7253.6|7261.9|7253.9|7260.9|7252.9|0
1662602400000|2022-09-08 02:00:00|7261.4|7253.4|7261.4|7253.4|7262.6|7254.6|7261.4|7253.4|0
1662602700000|2022-09-08 02:05:00|7261.6|7253.6|7262.1|7254.1|7262.6|7254.6|7261.6|7253.6|0
1662603000000|2022-09-08 02:10:00|7262.4|7254.4|7262.1|7254.1|7263.1|7255.1|7262.1|7254.1|0
1662603300000|2022-09-08 02:15:00|7262.6|7254.6|7262.6|7254.6|7263.6|7255.6|7261.6|7253.6|0
1662603600000|2022-09-08 02:20:00|7262.9|7254.9|7263.9|7255.9|7263.9|7255.9|7262.4|7254.4|0
1662603900000|2022-09-08 02:25:00|7264.1|7256.1|7262.4|7254.4|7264.1|7256.1|7262.4|7254.4|0
1662604200000|2022-09-08 02:30:00|7262.1|7254.1|7262.6|7254.6|7263.1|7255.1|7262.1|7254.1|0
1662604500000|2022-09-08 02:35:00|7262.4|7254.4|7259.9|7251.9|7262.4|7254.4|7259.1|7251.1|0
1662604800000|2022-09-08 02:40:00|7259.6|7251.6|7258.6|7250.6|7259.6|7251.6|7257.6|7249.6|0
1662605100000|2022-09-08 02:45:00|7259.1|7251.1|7259.1|7251.1|7259.6|7251.6|7258.6|7250.6|0
1662605400000|2022-09-08 02:50:00|7259.4|7251.4|7258.9|7250.9|7259.4|7251.4|7257.6|7249.6|0
1662605700000|2022-09-08 02:55:00|7259.1|7251.1|7258.9|7250.9|7259.6|7251.6|7258.6|7250.6|0
1662606000000|2022-09-08 03:00:00|7259.1|7251.1|7259.6|7251.6|7259.6|7251.6|7257.9|7249.9|0
1662606300000|2022-09-08 03:05:00|7259.4|7251.4|7260.9|7252.9|7261.1|7253.1|7257.6|7249.6|0
1662606600000|2022-09-08 03:10:00|7261.1|7253.1|7261.9|7253.9|7263.1|7255.1|7260.4|7252.4|0
1662606900000|2022-09-08 03:15:00|7262.1|7254.1|7262.1|7254.1|7262.4|7254.4|7260.1|7252.1|0
1662607200000|2022-09-08 03:20:00|7262.4|7254.4|7260.6|7252.6|7262.6|7254.6|7260.4|7252.4|0
1662607500000|2022-09-08 03:25:00|7261.6|7253.6|7258.9|7250.9|7261.6|7253.6|7258.6|7250.6|0
1662607800000|2022-09-08 03:30:00|7258.6|7250.6|7259.6|7251.6|7260.4|7252.4|7258.1|7250.1|0
1662608100000|2022-09-08 03:35:00|7259.4|7251.4|7259.9|7251.9|7262.6|7254.6|7259.4|7251.4|0
1662608400000|2022-09-08 03:40:00|7260.1|7252.1|7261.4|7253.4|7261.9|7253.9|7259.4|7251.4|0
1662608700000|2022-09-08 03:45:00|7261.1|7253.1|7260.6|7252.6|7262.1|7254.1|7260.1|7252.1|0
1662609000000|2022-09-08 03:50:00|7260.4|7252.4|7258.9|7250.9|7260.4|7252.4|7258.9|7250.9|0
1662609300000|2022-09-08 03:55:00|7259.1|7251.1|7259.1|7251.1|7260.9|7252.9|7258.6|7250.6|0
1662609600000|2022-09-08 04:00:00|7259.4|7251.4|7261.6|7253.6|7262.4|7254.4|7258.9|7250.9|0
1662609900000|2022-09-08 04:05:00|7261.9|7253.9|7262.4|7254.4|7262.4|7254.4|7260.6|7252.6|0
1662610200000|2022-09-08 04:10:00|7262.6|7254.6|7264.1|7256.1|7264.1|7256.1|7262.1|7254.1|0
1662610500000|2022-09-08 04:15:00|7264.4|7256.4|7262.4|7254.4|7264.4|7256.4|7262.1|7254.1|0
1662610800000|2022-09-08 04:20:00|7262.6|7254.6|7264.1|7256.1|7264.1|7256.1|7262.1|7254.1|0
1662611100000|2022-09-08 04:25:00|7264.4|7256.4|7262.6|7254.6|7264.4|7256.4|7262.4|7254.4|0
1662611400000|2022-09-08 04:30:00|7262.9|7254.9|7262.1|7254.1|7263.9|7255.9|7262.1|7254.1|0
1662611700000|2022-09-08 04:35:00|7262.6|7254.6|7263.4|7255.4|7263.4|7255.4|7262.1|7254.1|0
1662612000000|2022-09-08 04:40:00|7263.1|7255.1|7264.1|7256.1|7264.6|7256.6|7263.1|7255.1|0
1662612300000|2022-09-08 04:45:00|7263.9|7255.9|7263.9|7255.9|7264.6|7256.6|7263.9|7255.9|0
1662612600000|2022-09-08 04:50:00|7264.1|7256.1|7264.1|7256.1|7264.4|7256.4|7262.6|7254.6|0
1662612900000|2022-09-08 04:55:00|7264.4|7256.4|7264.4|7256.4|7265.1|7257.1|7263.9|7255.9|0
1662613200000|2022-09-08 05:00:00|7264.9|7256.9|7266.1|7258.1|7266.6|7258.6|7263.9|7255.9|0
1662613500000|2022-09-08 05:05:00|7265.9|7257.9|7266.9|7258.9|7268.1|7260.1|7265.9|7257.9|0
1662613800000|2022-09-08 05:10:00|7267.9|7259.9|7268.4|7260.4|7269.1|7261.1|7266.4|7258.4|0
1662614100000|2022-09-08 05:15:00|7269.1|7261.1|7271.1|7263.1|7271.9|7263.9|7265.6|7257.6|0
1662614400000|2022-09-08 05:20:00|7270.9|7262.9|7271.1|7263.1|7271.6|7263.6|7269.1|7261.1|0
1662614700000|2022-09-08 05:25:00|7270.9|7262.9|7271.9|7263.9|7273.1|7265.1|7270.9|7262.9|0
1662615000000|2022-09-08 05:30:00|7272.1|7264.1|7269.1|7261.1|7273.6|7265.6|7268.9|7260.9|0
1662615300000|2022-09-08 05:35:00|7269.4|7261.4|7271.4|7263.4|7271.9|7263.9|7265.4|7257.4|0
1662615600000|2022-09-08 05:40:00|7271.9|7263.9|7269.1|7261.1|7271.9|7263.9|7268.6|7260.6|0
1662615900000|2022-09-08 05:45:00|7269.4|7261.4|7268.1|7260.1|7269.4|7261.4|7266.1|7258.1|0
1662616200000|2022-09-08 05:50:00|7267.6|7259.6|7270.1|7262.1|7271.1|7263.1|7265.6|7257.6|0
1662616500000|2022-09-08 05:55:00|7269.9|7261.9|7275.1|7267.1|7275.1|7267.1|7269.1|7261.1|0
1662616800000|2022-09-08 06:00:00|7273.1|7265.1|7272.6|7264.6|7273.4|7265.4|7266.1|7258.1|0
1662617100000|2022-09-08 06:05:00|7272.4|7264.4|7272.4|7264.4|7272.6|7264.6|7265.6|7257.6|0
1662617400000|2022-09-08 06:10:00|7273.1|7265.1|7277.6|7269.6|7277.9|7269.9|7271.6|7263.6|0
1662617700000|2022-09-08 06:15:00|7277.4|7269.4|7277.4|7269.4|7280.1|7272.1|7275.6|7267.6|0
1662618000000|2022-09-08 06:20:00|7277.9|7269.9|7276.6|7268.6|7278.6|7270.6|7274.1|7266.1|0
1662618300000|2022-09-08 06:25:00|7276.1|7268.1|7275.1|7267.1|7277.6|7269.6|7272.9|7264.9|0
1662618600000|2022-09-08 06:30:00|7274.9|7266.9|7275.1|7267.1|7275.4|7267.4|7272.1|7264.1|0
1662618900000|2022-09-08 06:35:00|7274.9|7266.9|7272.1|7264.1|7274.9|7266.9|7268.9|7260.9|0
1662619200000|2022-09-08 06:40:00|7272.6|7264.6|7274.9|7266.9|7274.9|7266.9|7271.6|7263.6|0
1662619500000|2022-09-08 06:45:00|7275.1|7267.1|7271.6|7263.6|7275.4|7267.4|7270.4|7262.4|0
1662619800000|2022-09-08 06:50:00|7271.9|7263.9|7267.4|7259.4|7271.9|7263.9|7267.4|7259.4|0
1662620100000|2022-09-08 06:55:00|7267.1|7259.1|7265.9|7257.9|7267.4|7259.4|7263.6|7255.6|0
1662620400000|2022-09-08 07:00:00|7262.6|7254.6|7269.4|7261.4|7271.9|7263.9|7255.4|7247.4|0
1662620700000|2022-09-08 07:05:00|7268.4|7260.4|7265.4|7257.4|7276.6|7268.6|7261.9|7253.9|0
1662621000000|2022-09-08 07:10:00|7266.4|7258.4|7271.4|7263.4|7271.4|7263.4|7261.9|7253.9|0
1662621300000|2022-09-08 07:15:00|7270.9|7262.9|7275.6|7267.6|7276.9|7268.9|7269.1|7261.1|0
1662621600000|2022-09-08 07:20:00|7274.9|7266.9|7267.1|7259.1|7276.1|7268.1|7258.6|7250.6|0
1662621900000|2022-09-08 07:25:00|7267.4|7259.4|7274.6|7266.6|7275.4|7267.4|7260.9|7252.9|0
1662622200000|2022-09-08 07:30:00|7274.4|7266.4|7267.1|7259.1|7274.4|7266.4|7261.1|7253.1|0
1662622500000|2022-09-08 07:35:00|7266.9|7258.9|7264.6|7256.6|7268.1|7260.1|7260.1|7252.1|0
1662622800000|2022-09-08 07:40:00|7265.6|7257.6|7268.4|7260.4|7268.4|7260.4|7262.1|7254.1|0
1662623100000|2022-09-08 07:45:00|7268.1|7260.1|7269.9|7261.9|7270.4|7262.4|7265.4|7257.4|0
1662623400000|2022-09-08 07:50:00|7269.6|7261.6|7265.2|7257.2|7270.6|7262.6|7260.6|7252.6|0
1662623700000|2022-09-08 07:55:00|7264.2|7256.2|7274.5|7266.5|7274.7|7266.7|7264.2|7256.2|0
1662624000000|2022-09-08 08:00:00|7274.7|7266.7|7263|7255|7274.7|7266.7|7261.7|7253.7|0
1662624300000|2022-09-08 08:05:00|7263.5|7255.5|7260.5|7252.5|7267.2|7259.2|7260.5|7252.5|0
1662624600000|2022-09-08 08:10:00|7261|7253|7264.2|7256.2|7265.5|7257.5|7259|7251|0
1662624900000|2022-09-08 08:15:00|7264.5|7256.5|7265.7|7257.7|7266.2|7258.2|7260.2|7252.2|0
1662625200000|2022-09-08 08:20:00|7266.2|7258.2|7259.2|7251.2|7267|7259|7258.7|7250.7|0
1662625500000|2022-09-08 08:25:00|7259|7251|7262.2|7254.2|7262.2|7254.2|7255.7|7247.7|0
1662625800000|2022-09-08 08:30:00|7262.5|7254.5|7263.7|7255.7|7264.2|7256.2|7259|7251|0
1662626100000|2022-09-08 08:35:00|7264.2|7256.2|7263.5|7255.5|7267.5|7259.5|7262.2|7254.2|0
1662626400000|2022-09-08 08:40:00|7263.7|7255.7|7262.7|7254.7|7264.2|7256.2|7259|7251|0
1662626700000|2022-09-08 08:45:00|7263.2|7255.2|7268|7260|7268.5|7260.5|7262.5|7254.5|0
1662627000000|2022-09-08 08:50:00|7268.2|7260.2|7271.7|7263.7|7271.7|7263.7|7267.2|7259.2|0
1662627300000|2022-09-08 08:55:00|7272|7264|7275.2|7267.2|7275.7|7267.7|7271.5|7263.5|0
1662627600000|2022-09-08 09:00:00|7275.5|7267.5|7270|7262|7277.2|7269.2|7269.7|7261.7|0
1662627900000|2022-09-08 09:05:00|7269.7|7261.7|7268.5|7260.5|7271.5|7263.5|7267.7|7259.7|0
1662628200000|2022-09-08 09:10:00|7268.7|7260.7|7265|7257|7269.5|7261.5|7265|7257|0
1662628500000|2022-09-08 09:15:00|7265.5|7257.5|7266.5|7258.5|7268|7260|7261|7253|0
1662628800000|2022-09-08 09:20:00|7266.2|7258.2|7263.2|7255.2|7269|7261|7263|7255|0
1662629100000|2022-09-08 09:25:00|7263.5|7255.5|7265.5|7257.5|7266.7|7258.7|7261.7|7253.7|0
1662629400000|2022-09-08 09:30:00|7265.2|7257.2|7267|7259|7267|7259|7260|7252|0
1662629700000|2022-09-08 09:35:00|7267.2|7259.2|7270|7262|7271|7263|7264|7256|0
1662630000000|2022-09-08 09:40:00|7269.7|7261.7|7262|7254|7270.2|7262.2|7261.5|7253.5|0
1662630300000|2022-09-08 09:45:00|7262.2|7254.2|7261|7253|7263.7|7255.7|7260.7|7252.7|0
1662630600000|2022-09-08 09:50:00|7261.5|7253.5|7260.5|7252.5|7263|7255|7259|7251|0
1662630900000|2022-09-08 09:55:00|7260.2|7252.2|7260.2|7252.2|7261.5|7253.5|7256.7|7248.7|0
1662631200000|2022-09-08 10:00:00|7260|7252|7260.5|7252.5|7262.7|7254.7|7258.7|7250.7|0
1662631500000|2022-09-08 10:05:00|7261|7253|7261|7253|7261.5|7253.5|7255.7|7247.7|0
1662631800000|2022-09-08 10:10:00|7261.2|7253.2|7258.2|7250.2|7261.5|7253.5|7255.5|7247.5|0
1662632100000|2022-09-08 10:15:00|7257.7|7249.7|7258.2|7250.2|7259|7251|7255.7|7247.7|0
1662632400000|2022-09-08 10:20:00|7258.5|7250.5|7261.2|7253.2|7261.2|7253.2|7255|7247|0
1662632700000|2022-09-08 10:25:00|7261.5|7253.5|7259|7251|7262|7254|7257|7249|0
1662633000000|2022-09-08 10:30:00|7259.2|7251.2|7256|7248|7259.7|7251.7|7255|7247|0
1662633300000|2022-09-08 10:35:00|7256.2|7248.2|7257.7|7249.7|7259|7251|7252.5|7244.5|0
1662633600000|2022-09-08 10:40:00|7258|7250|7259|7251|7259.5|7251.5|7254|7246|0
1662633900000|2022-09-08 10:45:00|7259.2|7251.2|7257.7|7249.7|7261.5|7253.5|7257.2|7249.2|0
1662634200000|2022-09-08 10:50:00|7258|7250|7262.7|7254.7|7263.2|7255.2|7256.5|7248.5|0
1662634500000|2022-09-08 10:55:00|7262.5|7254.5|7256.5|7248.5|7262.5|7254.5|7254.2|7246.2|0
1662634800000|2022-09-08 11:00:00|7256|7248|7258.5|7250.5|7261.2|7253.2|7252.2|7244.2|0
1662635100000|2022-09-08 11:05:00|7258.2|7250.2|7262.2|7254.2|7262.2|7254.2|7256.2|7248.2|0
1662635400000|2022-09-08 11:10:00|7262.5|7254.5|7259.5|7251.5|7264.2|7256.2|7258.5|7250.5|0
1662635700000|2022-09-08 11:15:00|7259.2|7251.2|7259.2|7251.2|7261|7253|7258.2|7250.2|0
1662636000000|2022-09-08 11:20:00|7259|7251|7256|7248|7260|7252|7255|7247|0
1662636300000|2022-09-08 11:25:00|7256.5|7248.5|7254.2|7246.2|7257|7249|7253.2|7245.2|0
1662636600000|2022-09-08 11:30:00|7254|7246|7248.2|7240.2|7254|7246|7246|7238|0
1662636900000|2022-09-08 11:35:00|7248|7240|7245.7|7237.7|7248.7|7240.7|7242.2|7234.2|0
1662637200000|2022-09-08 11:40:00|7245.4|7237.4|7243.9|7235.9|7247.7|7239.7|7242.2|7234.2|0
1662637500000|2022-09-08 11:45:00|7243.7|7235.7|7238.2|7230.2|7244.2|7236.2|7238.2|7230.2|0
1662637800000|2022-09-08 11:50:00|7237.7|7229.7|7237.7|7229.7|7242.2|7234.2|7236.4|7228.4|0
1662638100000|2022-09-08 11:55:00|7238.2|7230.2|7243.2|7235.2|7243.4|7235.4|7237.4|7229.4|0
1662638400000|2022-09-08 12:00:00|7242.9|7234.9|7243.7|7235.7|7245.2|7237.2|7240.4|7232.4|0
1662638700000|2022-09-08 12:05:00|7244.2|7236.2|7244.4|7236.4|7246.4|7238.4|7242.9|7234.9|0
1662639000000|2022-09-08 12:10:00|7244.7|7236.7|7244.7|7236.7|7247.9|7239.9|7243.4|7235.4|0
1662639300000|2022-09-08 12:15:00|7244.9|7236.9|7234.4|7226.4|7261.9|7253.9|7226.7|7218.7|0
1662639600000|2022-09-08 12:20:00|7233.4|7225.4|7251.7|7243.7|7251.7|7243.7|7232.2|7224.2|0
1662639900000|2022-09-08 12:25:00|7251.9|7243.9|7244.9|7236.9|7251.9|7243.9|7241.9|7233.9|0
1662640200000|2022-09-08 12:30:00|7244.7|7236.7|7236.7|7228.7|7246.2|7238.2|7235.7|7227.7|0
1662640500000|2022-09-08 12:35:00|7237.7|7229.7|7240.4|7232.4|7243.7|7235.7|7235.9|7227.9|0
1662640800000|2022-09-08 12:40:00|7240.2|7232.2|7235.9|7227.9|7242.2|7234.2|7234.9|7226.9|0
1662641100000|2022-09-08 12:45:00|7235.7|7227.7|7236.9|7228.9|7242.2|7234.2|7232.2|7224.2|0
1662641400000|2022-09-08 12:50:00|7237.7|7229.7|7230.9|7222.9|7246.7|7238.7|7226.9|7218.9|0
1662641700000|2022-09-08 12:55:00|7229.9|7221.9|7208.9|7200.9|7229.9|7221.9|7208.9|7200.9|0
1662642000000|2022-09-08 13:00:00|7209.4|7201.4|7204.2|7196.2|7215.7|7207.7|7203.4|7195.4|0
1662642300000|2022-09-08 13:05:00|7203.9|7195.9|7196.4|7188.4|7205.7|7197.7|7191.9|7183.9|0
1662642600000|2022-09-08 13:10:00|7196.7|7188.7|7193.2|7185.2|7197.9|7189.9|7184.9|7176.9|0
1662642900000|2022-09-08 13:15:00|7193.9|7185.9|7188.2|7180.2|7196.7|7188.7|7183.9|7175.9|0
1662643200000|2022-09-08 13:20:00|7189.4|7181.4|7188.4|7180.4|7191.4|7183.4|7182.2|7174.2|0
1662643500000|2022-09-08 13:25:00|7188.2|7180.2|7191.2|7183.2|7191.4|7183.4|7183.9|7175.9|0
1662643800000|2022-09-08 13:30:00|7190.9|7182.9|7190.9|7182.9|7199.9|7191.9|7185.7|7177.7|0
1662644100000|2022-09-08 13:35:00|7189.7|7181.7|7185.9|7177.9|7189.7|7181.7|7181.7|7173.7|0
1662644400000|2022-09-08 13:40:00|7184.9|7176.9|7212.4|7204.4|7212.4|7204.4|7177.9|7169.9|0
1662644700000|2022-09-08 13:45:00|7211.2|7203.2|7213.4|7205.4|7216.7|7208.7|7203.4|7195.4|0
1662645000000|2022-09-08 13:50:00|7214.4|7206.4|7223.9|7215.9|7223.9|7215.9|7207.2|7199.2|0
1662645300000|2022-09-08 13:55:00|7223.4|7215.4|7228.2|7220.2|7231.9|7223.9|7220.7|7212.7|0
1662645600000|2022-09-08 14:00:00|7226.9|7218.9|7214.2|7206.2|7228.4|7220.4|7212.2|7204.2|0
1662645900000|2022-09-08 14:05:00|7213.7|7205.7|7219.4|7211.4|7222.4|7214.4|7210.7|7202.7|0
1662646200000|2022-09-08 14:10:00|7219.1|7211.1|7217.3|7209.3|7222.6|7214.6|7215.1|7207.1|0
1662646500000|2022-09-08 14:15:00|7218.1|7210.1|7230.6|7222.6|7231.1|7223.1|7214.6|7206.6|0
1662646800000|2022-09-08 14:20:00|7230.3|7222.3|7235.1|7227.1|7236.8|7228.8|7229.8|7221.8|0
1662647100000|2022-09-08 14:25:00|7234.8|7226.8|7242.3|7234.3|7243.8|7235.8|7233.1|7225.1|0
1662647400000|2022-09-08 14:30:00|7241.6|7233.6|7245.8|7237.8|7248.6|7240.6|7239.3|7231.3|0
1662647700000|2022-09-08 14:35:00|7246.1|7238.1|7253.6|7245.6|7254.8|7246.8|7242.1|7234.1|0
1662648000000|2022-09-08 14:40:00|7253.1|7245.1|7258.8|7250.8|7260.3|7252.3|7250.1|7242.1|0
1662648300000|2022-09-08 14:45:00|7259.1|7251.1|7260.3|7252.3|7262.3|7254.3|7256.8|7248.8|0
1662648600000|2022-09-08 14:50:00|7260.6|7252.6|7260.6|7252.6|7262.6|7254.6|7257.6|7249.6|0
1662648900000|2022-09-08 14:55:00|7261.1|7253.1|7265.6|7257.6|7265.8|7257.8|7259.6|7251.6|0
1662649200000|2022-09-08 15:00:00|7265.3|7257.3|7269.8|7261.8|7275.1|7267.1|7264.1|7256.1|0
1662649500000|2022-09-08 15:05:00|7269.6|7261.6|7272.6|7264.6|7277.1|7269.1|7269.6|7261.6|0
1662649800000|2022-09-08 15:10:00|7272.8|7264.8|7274.1|7266.1|7274.6|7266.6|7267.1|7259.1|0
1662650100000|2022-09-08 15:15:00|7273.6|7265.6|7273.1|7265.1|7274.1|7266.1|7271.1|7263.1|0
1662650400000|2022-09-08 15:20:00|7272.8|7264.8|7272.1|7264.1|7274.3|7266.3|7269.8|7261.8|0
1662650700000|2022-09-08 15:25:00|7272.6|7264.6|7266.1|7258.1|7273.3|7265.3|7263.6|7255.6|0
1662651000000|2022-09-08 15:30:00|7266.6|7258.6|7264.6|7256.6|7270.6|7262.6|7263.1|7255.1|0
1662651300000|2022-09-08 15:35:00|7264.8|7256.8|7260.6|7252.6|7265.3|7257.3|7259.6|7251.6|0
1662651600000|2022-09-08 15:40:00|7260.1|7252.1|7259.6|7251.6|7262.1|7254.1|7257.6|7249.6|0
1662651900000|2022-09-08 15:45:00|7259.1|7251.1|7256.3|7248.3|7262.1|7254.1|7254.1|7246.1|0
1662652200000|2022-09-08 15:50:00|7256.1|7248.1|7260.3|7252.3|7261.1|7253.1|7254.1|7246.1|0
1662652500000|2022-09-08 15:55:00|7260.6|7252.6|7255.6|7247.6|7261.1|7253.1|7254.6|7246.6|0
1662652800000|2022-09-08 16:00:00|7255.8|7247.8|7234.3|7226.3|7257.8|7249.8|7233.3|7225.3|0
1662653100000|2022-09-08 16:05:00|7233.8|7225.8|7227.8|7219.8|7235.1|7227.1|7220.6|7212.6|0
1662653400000|2022-09-08 16:10:00|7226.8|7218.8|7223.6|7215.6|7227.8|7219.8|7215.6|7207.6|0
1662653700000|2022-09-08 16:15:00|7224.1|7216.1|7225.3|7217.3|7227.1|7219.1|7219.3|7211.3|0
1662654000000|2022-09-08 16:20:00|7225.6|7217.6|7219.3|7211.3|7226.8|7218.8|7215.8|7207.8|0
1662654300000|2022-09-08 16:25:00|7219.8|7211.8|7225.1|7217.1|7227.6|7219.6|7217.3|7209.3|0
1662654600000|2022-09-08 16:30:00|7224.1|7216.1|7230.1|7222.1|7233.3|7225.3|7222.6|7214.6|0
1662654900000|2022-09-08 16:35:00|7229.8|7221.8|7231.3|7223.3|7234.6|7226.6|7229.8|7221.8|0
1662655200000|2022-09-08 16:40:00|7231.6|7223.6|7240.6|7232.6|7241.8|7233.8|7229.3|7221.3|0
1662655500000|2022-09-08 16:45:00|7240.3|7232.3|7242.6|7234.6|7242.8|7234.8|7238.1|7230.1|0
1662655800000|2022-09-08 16:50:00|7241.8|7233.8|7243.1|7235.1|7246.3|7238.3|7241.6|7233.6|0
1662656100000|2022-09-08 16:55:00|7243.3|7235.3|7243.3|7235.3|7245.8|7237.8|7242.1|7234.1|0
1662656400000|2022-09-08 17:00:00|7243.6|7235.6|7240.3|7232.3|7246.1|7238.1|7239.8|7231.8|0
1662656700000|2022-09-08 17:05:00|7240.1|7232.1|7239.8|7231.8|7242.6|7234.6|7236.6|7228.6|0
1662657000000|2022-09-08 17:10:00|7240.3|7232.3|7250.8|7242.8|7252.3|7244.3|7240.3|7232.3|0
1662657300000|2022-09-08 17:15:00|7250.6|7242.6|7246.8|7238.8|7251.1|7243.1|7245.8|7237.8|0
1662657600000|2022-09-08 17:20:00|7247.3|7239.3|7247.3|7239.3|7249.1|7241.1|7245.8|7237.8|0
1662657900000|2022-09-08 17:25:00|7247.1|7239.1|7244.8|7236.8|7249.6|7241.6|7244.8|7236.8|0
1662658200000|2022-09-08 17:30:00|7245.1|7237.1|7244.1|7236.1|7247.1|7239.1|7240.3|7232.3|0
1662658500000|2022-09-08 17:35:00|7243.8|7235.8|7248.3|7240.3|7251.1|7243.1|7243.3|7235.3|0
1662658800000|2022-09-08 17:40:00|7248.6|7240.6|7249.3|7241.3|7250.8|7242.8|7247.8|7239.8|0
1662659100000|2022-09-08 17:45:00|7249.1|7241.1|7252.1|7244.1|7252.3|7244.3|7248.1|7240.1|0
1662659400000|2022-09-08 17:50:00|7251.8|7243.8|7249.8|7241.8|7252.8|7244.8|7249.6|7241.6|0
1662659700000|2022-09-08 17:55:00|7250.1|7242.1|7245.1|7237.1|7250.1|7242.1|7240.8|7232.8|0
1662660000000|2022-09-08 18:00:00|7245.6|7237.6|7250.8|7242.8|7251.1|7243.1|7244.3|7236.3|0
1662660300000|2022-09-08 18:05:00|7251.1|7243.1|7248.3|7240.3|7252.1|7244.1|7246.3|7238.3|0
1662660600000|2022-09-08 18:10:00|7248.6|7240.6|7248.6|7240.6|7251.6|7243.6|7247.8|7239.8|0
1662660900000|2022-09-08 18:15:00|7248.3|7240.3|7251.8|7243.8|7253.6|7245.6|7246.3|7238.3|0
1662661200000|2022-09-08 18:20:00|7251.6|7243.6|7251.3|7243.3|7252.8|7244.8|7249.6|7241.6|0
1662661500000|2022-09-08 18:25:00|7251.6|7243.6|7251.6|7243.6|7253.8|7245.8|7249.3|7241.3|0
1662661800000|2022-09-08 18:30:00|7251.3|7243.3|7255.8|7247.8|7256.6|7248.6|7251.3|7243.3|0
1662662100000|2022-09-08 18:35:00|7256.1|7248.1|7253.3|7245.3|7256.6|7248.6|7251.3|7243.3|0
1662662400000|2022-09-08 18:40:00|7253.6|7245.6|7246.3|7238.3|7254.3|7246.3|7242.1|7234.1|0
1662662700000|2022-09-08 18:45:00|7245.8|7237.8|7240.1|7232.1|7247.6|7239.6|7237.8|7229.8|0
1662663000000|2022-09-08 18:50:00|7239.8|7231.8|7241.8|7233.8|7244.1|7236.1|7237.1|7229.1|0
1662663300000|2022-09-08 18:55:00|7241.6|7233.6|7239.8|7231.8|7241.6|7233.6|7238.3|7230.3|0
1662663600000|2022-09-08 19:00:00|7240.1|7232.1|7238.3|7230.3|7243.6|7235.6|7233.8|7225.8|0
1662663900000|2022-09-08 19:05:00|7237.8|7229.8|7237.6|7229.6|7240.8|7232.8|7236.3|7228.3|0
1662664200000|2022-09-08 19:10:00|7237.3|7229.3|7241.8|7233.8|7242.1|7234.1|7234.8|7226.8|0
1662664500000|2022-09-08 19:15:00|7241.6|7233.6|7244.6|7236.6|7244.8|7236.8|7241.3|7233.3|0
1662664800000|2022-09-08 19:20:00|7244.3|7236.3|7246.8|7238.8|7248.3|7240.3|7242.8|7234.8|0
1662665100000|2022-09-08 19:25:00|7247.1|7239.1|7244.6|7236.6|7247.8|7239.8|7244.1|7236.1|0
1662665400000|2022-09-08 19:30:00|7244.8|7236.8|7245.1|7237.1|7249.6|7241.6|7244.1|7236.1|0
1662665700000|2022-09-08 19:35:00|7244.8|7236.8|7245.8|7237.8|7247.8|7239.8|7243.3|7235.3|0
1662666000000|2022-09-08 19:40:00|7246.1|7238.1|7241.6|7233.6|7246.8|7238.8|7241.1|7233.1|0
1662666300000|2022-09-08 19:45:00|7241.3|7233.3|7243.6|7235.6|7246.8|7238.8|7241.3|7233.3|0
1662666600000|2022-09-08 19:50:00|7243.8|7235.8|7258.6|7250.6|7258.8|7250.8|7243.8|7235.8|0
1662666900000|2022-09-08 19:55:00|7258.3|7250.3|7259.6|7251.6|7261.3|7253.3|7256.6|7248.6|0
1662667200000|2022-09-08 20:00:00|7259.9|7251.9|7262.3|7254.3|7263.4|7255.4|7259.6|7251.6|0
1662667500000|2022-09-08 20:05:00|7262.6|7254.6|7261.9|7253.9|7263|7255|7261.5|7253.5|0
1662667800000|2022-09-08 20:10:00|7261.5|7253.5|7262.3|7254.3|7263.7|7255.7|7260.7|7252.7|0
1662668100000|2022-09-08 20:15:00|7262.6|7254.6|7264.1|7256.1|7264.3|7256.3|7262.6|7254.6|0
1662668400000|2022-09-08 20:20:00|7264.5|7256.5|7262.6|7254.6|7264.5|7256.5|7262.6|7254.6|0
1662668700000|2022-09-08 20:25:00|7262.2|7254.2|7261.6|7253.6|7262.2|7254.2|7261.4|7253.4|0
1662669000000|2022-09-08 20:30:00|7261.9|7253.9|7261.2|7253.2|7261.9|7253.9|7261.2|7253.2|0
1662669300000|2022-09-08 20:35:00|7261.6|7253.6|7261.1|7253.1|7261.6|7253.6|7261.1|7253.1|0
1662669600000|2022-09-08 20:40:00|7261|7253|7261.3|7253.3|7261.4|7253.4|7260.7|7252.7|0
1662669900000|2022-09-08 20:45:00|7261.6|7253.6|7261.3|7253.3|7262.1|7254.1|7261.3|7253.3|0
1662670200000|2022-09-08 20:50:00|7261.7|7253.7|7261.8|7253.8|7262|7254|7261.3|7253.3|0
1662670500000|2022-09-08 20:55:00|7261.5|7253.5|7261.1|7253.1|7262.4|7254.4|7261|7253|0
1662670800000|2022-09-08 21:00:00|7260.8|7252.8|7261.4|7253.4|7261.7|7253.7|7260.8|7252.8|0
1662671100000|2022-09-08 21:05:00|7261.3|7253.3|7261.6|7253.6|7261.7|7253.7|7261.3|7253.3|0
1662671400000|2022-09-08 21:10:00|7261.5|7253.5|7261.4|7253.4|7261.6|7253.6|7261.4|7253.4|0
1662671700000|2022-09-08 21:15:00|7261.6|7253.6|7260.8|7252.8|7261.6|7253.6|7260.4|7252.4|0
1662672000000|2022-09-08 21:20:00|7260.7|7252.7|7261.6|7253.6|7261.6|7253.6|7260.5|7252.5|0
1662672300000|2022-09-08 21:25:00|7261|7253|7261.6|7253.6|7262.1|7254.1|7260.9|7252.9|0
1662672600000|2022-09-08 21:30:00|7260.8|7252.8|7261.3|7253.3|7261.6|7253.6|7260.8|7252.8|0
1662672900000|2022-09-08 21:35:00|7261.2|7253.2|7260.5|7252.5|7261.2|7253.2|7260.5|7252.5|0
1662673200000|2022-09-08 21:40:00|7260.4|7252.4|7260.4|7252.4|7260.4|7252.4|7260.2|7252.2|0
1662673500000|2022-09-08 21:45:00|7260.5|7252.5|7260.6|7252.6|7260.8|7252.8|7260.2|7252.2|0
1662673800000|2022-09-08 21:50:00|7260.7|7252.7|7260.6|7252.6|7260.8|7252.8|7260.2|7252.2|0
1662674100000|2022-09-08 21:55:00|7260.9|7252.9|7260.7|7252.7|7260.9|7252.9|7260.4|7252.4|0
1662674400000|2022-09-08 22:00:00|7261.1|7253.1|7258.7|7250.7|7262.1|7254.1|7258.4|7250.4|0
1662674700000|2022-09-08 22:05:00|7258.6|7250.6|7255.5|7247.5|7258.9|7250.9|7251.2|7243.2|0
1662675000000|2022-09-08 22:10:00|7255.6|7247.6|7255.5|7247.5|7255.9|7247.9|7255.2|7247.2|0
1662675300000|2022-09-08 22:15:00|7255.2|7247.2|7252.6|7244.6|7255.2|7247.2|7252.6|7244.6|0
1662675600000|2022-09-08 22:20:00|7252.7|7244.7|7252.5|7244.5|7253.4|7245.4|7252.3|7244.3|0
1662675900000|2022-09-08 22:25:00|7252.8|7244.8|7252.4|7244.4|7253.2|7245.2|7252.2|7244.2|0
1662676200000|2022-09-08 22:30:00|7252.6|7244.6|7253.4|7245.4|7253.8|7245.8|7252.1|7244.1|0
1662676500000|2022-09-08 22:35:00|7253.6|7245.6|7255.5|7247.5|7255.5|7247.5|7253.1|7245.1|0
1662676800000|2022-09-08 22:40:00|7255.2|7247.2|7254|7246|7255.6|7247.6|7253.7|7245.7|0
1662677100000|2022-09-08 22:45:00|7254.3|7246.3|7254.4|7246.4|7255|7247|7254.3|7246.3|0
1662677400000|2022-09-08 22:50:00|7254.5|7246.5|7254.2|7246.2|7254.5|7246.5|7254.2|7246.2|0
1662677700000|2022-09-08 22:55:00|7254.5|7246.5|7256.1|7248.1|7256.1|7248.1|7254.5|7246.5|0
1662678000000|2022-09-08 23:00:00|7256.4|7248.4|7257.4|7249.4|7257.8|7249.8|7256.4|7248.4|0
1662678300000|2022-09-08 23:05:00|7257.6|7249.6|7257.1|7249.1|7257.9|7249.9|7256.7|7248.7|0
1662678600000|2022-09-08 23:10:00|7256.9|7248.9|7257.8|7249.8|7258.1|7250.1|7256.7|7248.7|0
1662678900000|2022-09-08 23:15:00|7258.1|7250.1|7258.3|7250.3|7258.3|7250.3|7257.9|7249.9|0
1662679200000|2022-09-08 23:20:00|7258.7|7250.7|7260.2|7252.2|7260.4|7252.4|7258.7|7250.7|0
1662679500000|2022-09-08 23:25:00|7260.1|7252.1|7260.2|7252.2|7260.2|7252.2|7259.9|7251.9|0
1662679800000|2022-09-08 23:30:00|7259.9|7251.9|7258.4|7250.4|7260.2|7252.2|7257.9|7249.9|0
1662680100000|2022-09-08 23:35:00|7258.5|7250.5|7258.1|7250.1|7258.8|7250.8|7257.1|7249.1|0
1662680400000|2022-09-08 23:40:00|7258.5|7250.5|7261.4|7253.4|7261.4|7253.4|7258.5|7250.5|0
1662680700000|2022-09-08 23:45:00|7262.4|7254.4|7265.7|7257.7|7265.7|7257.7|7262.4|7254.4|0
1662681000000|2022-09-08 23:50:00|7266.1|7258.1|7266.4|7258.4|7267.4|7259.4|7265.4|7257.4|0
1662681300000|2022-09-08 23:55:00|7266.1|7258.1|7261.4|7253.4|7266.1|7258.1|7261|7253|0
1662681600000|2022-09-09 00:00:00|7261|7253|7266.8|7258.8|7268.6|7260.6|7261|7253|0
1662681900000|2022-09-09 00:05:00|7267.3|7259.3|7271.1|7263.1|7271.8|7263.8|7265.3|7257.3|0
1662682200000|2022-09-09 00:10:00|7270.6|7262.6|7272.1|7264.1|7274.8|7266.8|7270.3|7262.3|0
1662682500000|2022-09-09 00:15:00|7272.3|7264.3|7268.8|7260.8|7272.6|7264.6|7267.8|7259.8|0
1662682800000|2022-09-09 00:20:00|7268.6|7260.6|7267.6|7259.6|7269.8|7261.8|7267.6|7259.6|0
1662683100000|2022-09-09 00:25:00|7267.8|7259.8|7269.6|7261.6|7269.6|7261.6|7265.3|7257.3|0
1662683400000|2022-09-09 00:30:00|7270.6|7262.6|7275.8|7267.8|7277.8|7269.8|7269.8|7261.8|0
1662683700000|2022-09-09 00:35:00|7275.6|7267.6|7277.1|7269.1|7278.8|7270.8|7275.1|7267.1|0
1662684000000|2022-09-09 00:40:00|7277.3|7269.3|7276.6|7268.6|7279.1|7271.1|7276.3|7268.3|0
1662684300000|2022-09-09 00:45:00|7276.3|7268.3|7280.3|7272.3|7280.6|7272.6|7275.6|7267.6|0
1662684600000|2022-09-09 00:50:00|7279.8|7271.8|7283.1|7275.1|7283.1|7275.1|7279.3|7271.3|0
1662684900000|2022-09-09 00:55:00|7282.8|7274.8|7277.3|7269.3|7282.8|7274.8|7276.1|7268.1|0
1662685200000|2022-09-09 01:00:00|7277.1|7269.1|7274.8|7266.8|7278.6|7270.6|7273.3|7265.3|0
1662685500000|2022-09-09 01:05:00|7274.3|7266.3|7277.3|7269.3|7278.1|7270.1|7272.8|7264.8|0
1662685800000|2022-09-09 01:10:00|7277.1|7269.1|7278.1|7270.1|7278.3|7270.3|7276.1|7268.1|0
1662686100000|2022-09-09 01:15:00|7278.6|7270.6|7278.3|7270.3|7279.1|7271.1|7276.8|7268.8|0
1662686400000|2022-09-09 01:20:00|7278.6|7270.6|7275.8|7267.8|7279.3|7271.3|7275.6|7267.6|0
1662686700000|2022-09-09 01:25:00|7276.3|7268.3|7272.8|7264.8|7276.6|7268.6|7272.8|7264.8|0
1662687000000|2022-09-09 01:30:00|7273.1|7265.1|7268.8|7260.8|7274.3|7266.3|7268.3|7260.3|0
1662687300000|2022-09-09 01:35:00|7268.6|7260.6|7270.3|7262.3|7271.3|7263.3|7268.6|7260.6|0
1662687600000|2022-09-09 01:40:00|7269.1|7261.1|7274.3|7266.3|7275.8|7267.8|7269.1|7261.1|0
1662687900000|2022-09-09 01:45:00|7274.6|7266.6|7276.3|7268.3|7276.6|7268.6|7273.6|7265.6|0
1662688200000|2022-09-09 01:50:00|7276.6|7268.6|7277.8|7269.8|7278.3|7270.3|7275.1|7267.1|0
1662688500000|2022-09-09 01:55:00|7278.3|7270.3|7274.3|7266.3|7279.3|7271.3|7274.1|7266.1|0
1662688800000|2022-09-09 02:00:00|7274.6|7266.6|7279.1|7271.1|7279.6|7271.6|7274.6|7266.6|0
1662689100000|2022-09-09 02:05:00|7279.3|7271.3|7279.3|7271.3|7280.8|7272.8|7278.3|7270.3|0
1662689400000|2022-09-09 02:10:00|7279.6|7271.6|7283.8|7275.8|7283.8|7275.8|7279.3|7271.3|0
1662689700000|2022-09-09 02:15:00|7284.3|7276.3|7285.6|7277.6|7286.1|7278.1|7283.6|7275.6|0
1662690000000|2022-09-09 02:20:00|7285.3|7277.3|7285.8|7277.8|7287.1|7279.1|7285.3|7277.3|0
1662690300000|2022-09-09 02:25:00|7286.6|7278.6|7288.1|7280.1|7289.1|7281.1|7286.3|7278.3|0
1662690600000|2022-09-09 02:30:00|7288.3|7280.3|7289.6|7281.6|7292.3|7284.3|7288.3|7280.3|0
1662690900000|2022-09-09 02:35:00|7289.8|7281.8|7288.6|7280.6|7291.3|7283.3|7287.1|7279.1|0
1662691200000|2022-09-09 02:40:00|7288.8|7280.8|7288.3|7280.3|7289.8|7281.8|7288.3|7280.3|0
1662691500000|2022-09-09 02:45:00|7288.6|7280.6|7285.8|7277.8|7289.8|7281.8|7285.6|7277.6|0
1662691800000|2022-09-09 02:50:00|7286.3|7278.3|7286.8|7278.8|7287.1|7279.1|7286.3|7278.3|0
1662692100000|2022-09-09 02:55:00|7287.1|7279.1|7286.8|7278.8|7287.3|7279.3|7286.6|7278.6|0
1662692400000|2022-09-09 03:00:00|7287.1|7279.1|7288.8|7280.8|7289.1|7281.1|7286.6|7278.6|0
1662692700000|2022-09-09 03:05:00|7288.6|7280.6|7286.8|7278.8|7288.6|7280.6|7285.8|7277.8|0
1662693000000|2022-09-09 03:10:00|7286.6|7278.6|7285.8|7277.8|7288.1|7280.1|7285.8|7277.8|0
1662693300000|2022-09-09 03:15:00|7286.8|7278.8|7286.1|7278.1|7287.1|7279.1|7285.3|7277.3|0
1662693600000|2022-09-09 03:20:00|7286.3|7278.3|7284.8|7276.8|7286.8|7278.8|7284.3|7276.3|0
1662693900000|2022-09-09 03:25:00|7285.6|7277.6|7286.8|7278.8|7287.1|7279.1|7285.3|7277.3|0
1662694200000|2022-09-09 03:30:00|7286.6|7278.6|7286.3|7278.3|7287.1|7279.1|7285.1|7277.1|0
1662694500000|2022-09-09 03:35:00|7286.6|7278.6|7287.1|7279.1|7287.1|7279.1|7285.8|7277.8|0
1662694800000|2022-09-09 03:40:00|7287.3|7279.3|7289.3|7281.3|7289.8|7281.8|7287.3|7279.3|0
1662695100000|2022-09-09 03:45:00|7289.6|7281.6|7284.8|7276.8|7289.6|7281.6|7284.8|7276.8|0
1662695400000|2022-09-09 03:50:00|7286.1|7278.1|7289.1|7281.1|7289.6|7281.6|7286.1|7278.1|0
1662695700000|2022-09-09 03:55:00|7289.6|7281.6|7290.8|7282.8|7291.8|7283.8|7289.6|7281.6|0
1662696000000|2022-09-09 04:00:00|7290.6|7282.6|7289.3|7281.3|7291.8|7283.8|7288.8|7280.8|0
1662696300000|2022-09-09 04:05:00|7288.6|7280.6|7290.8|7282.8|7292.3|7284.3|7288.6|7280.6|0
1662696600000|2022-09-09 04:10:00|7290.6|7282.6|7291.3|7283.3|7293.3|7285.3|7289.8|7281.8|0
1662696900000|2022-09-09 04:15:00|7291.8|7283.8|7289.8|7281.8|7291.8|7283.8|7289.8|7281.8|0
1662697200000|2022-09-09 04:20:00|7288.6|7280.6|7289.3|7281.3|7289.8|7281.8|7288.3|7280.3|0
1662697500000|2022-09-09 04:25:00|7289.6|7281.6|7289.6|7281.6|7290.6|7282.6|7288.3|7280.3|0
1662697800000|2022-09-09 04:30:00|7289.1|7281.1|7289.8|7281.8|7290.8|7282.8|7288.8|7280.8|0
1662698100000|2022-09-09 04:35:00|7289.6|7281.6|7294.3|7286.3|7294.3|7286.3|7289.3|7281.3|0
1662698400000|2022-09-09 04:40:00|7293.8|7285.8|7293.3|7285.3|7294.3|7286.3|7292.8|7284.8|0
1662698700000|2022-09-09 04:45:00|7294.1|7286.1|7295.8|7287.8|7298.1|7290.1|7292.8|7284.8|0
1662699000000|2022-09-09 04:50:00|7296.1|7288.1|7295.8|7287.8|7296.1|7288.1|7294.6|7286.6|0
1662699300000|2022-09-09 04:55:00|7296.1|7288.1|7295.3|7287.3|7297.1|7289.1|7295.1|7287.1|0
1662699600000|2022-09-09 05:00:00|7295.6|7287.6|7294.3|7286.3|7296.1|7288.1|7293.3|7285.3|0
1662699900000|2022-09-09 05:05:00|7294.8|7286.8|7292.1|7284.1|7295.6|7287.6|7291.8|7283.8|0
1662700200000|2022-09-09 05:10:00|7291.8|7283.8|7293.3|7285.3|7293.3|7285.3|7291.6|7283.6|0
1662700500000|2022-09-09 05:15:00|7292.6|7284.6|7293.1|7285.1|7294.6|7286.6|7291.8|7283.8|0
1662700800000|2022-09-09 05:20:00|7292.8|7284.8|7292.3|7284.3|7293.1|7285.1|7291.3|7283.3|0
1662701100000|2022-09-09 05:25:00|7292.1|7284.1|7292.1|7284.1|7293.3|7285.3|7291.6|7283.6|0
1662701400000|2022-09-09 05:30:00|7292.3|7284.3|7287.3|7279.3|7294.3|7286.3|7287.3|7279.3|0
1662701700000|2022-09-09 05:35:00|7287.1|7279.1|7286.8|7278.8|7287.6|7279.6|7286.6|7278.6|0
1662702000000|2022-09-09 05:40:00|7287.3|7279.3|7295.3|7287.3|7295.6|7287.6|7287.3|7279.3|0
1662702300000|2022-09-09 05:45:00|7295.6|7287.6|7293.3|7285.3|7295.6|7287.6|7292.3|7284.3|0
1662702600000|2022-09-09 05:50:00|7292.8|7284.8|7294.3|7286.3|7294.3|7286.3|7292.1|7284.1|0
1662702900000|2022-09-09 05:55:00|7294.6|7286.6|7294.6|7286.6|7295.3|7287.3|7294.1|7286.1|0
1662703200000|2022-09-09 06:00:00|7294.8|7286.8|7284.1|7276.1|7294.8|7286.8|7283.3|7275.3|0
1662703500000|2022-09-09 06:05:00|7284.3|7276.3|7284.3|7276.3|7286.1|7278.1|7283.3|7275.3|0
1662703800000|2022-09-09 06:10:00|7284.6|7276.6|7285.8|7277.8|7286.3|7278.3|7282.8|7274.8|0
1662704100000|2022-09-09 06:15:00|7286.1|7278.1|7285.8|7277.8|7288.3|7280.3|7285.6|7277.6|0
1662704400000|2022-09-09 06:20:00|7286.1|7278.1|7288.3|7280.3|7289.1|7281.1|7286.1|7278.1|0
1662704700000|2022-09-09 06:25:00|7288.1|7280.1|7287.6|7279.6|7288.1|7280.1|7285.6|7277.6|0
1662705000000|2022-09-09 06:30:00|7287.8|7279.8|7283.8|7275.8|7289.1|7281.1|7282.3|7274.3|0
1662705300000|2022-09-09 06:35:00|7284.3|7276.3|7285.3|7277.3|7285.6|7277.6|7281.1|7273.1|0
1662705600000|2022-09-09 06:40:00|7285.1|7277.1|7286.8|7278.8|7287.1|7279.1|7283.6|7275.6|0
1662705900000|2022-09-09 06:45:00|7286.3|7278.3|7289.6|7281.6|7290.1|7282.1|7284.6|7276.6|0
1662706200000|2022-09-09 06:50:00|7289.8|7281.8|7290.1|7282.1|7291.6|7283.6|7289.3|7281.3|0
1662706500000|2022-09-09 06:55:00|7290.6|7282.6|7294.6|7286.6|7294.8|7286.8|7287.8|7279.8|0
1662706800000|2022-09-09 07:00:00|7295.6|7287.6|7310.1|7302.1|7310.1|7302.1|7290.1|7282.1|0
1662707100000|2022-09-09 07:05:00|7309.6|7301.6|7318.1|7310.1|7325.8|7317.8|7309.3|7301.3|0
1662707400000|2022-09-09 07:10:00|7319.1|7311.1|7339.1|7331.1|7340.8|7332.8|7319.1|7311.1|0
1662707700000|2022-09-09 07:15:00|7338.8|7330.8|7331.1|7323.1|7340.6|7332.6|7326.8|7318.8|0
1662708000000|2022-09-09 07:20:00|7331.3|7323.3|7338.1|7330.1|7341.6|7333.6|7327.8|7319.8|0
1662708300000|2022-09-09 07:25:00|7338.6|7330.6|7343.3|7335.3|7345.6|7337.6|7337.8|7329.8|0
1662708600000|2022-09-09 07:30:00|7341.8|7333.8|7329.1|7321.1|7341.8|7333.8|7329.1|7321.1|0
1662708900000|2022-09-09 07:35:00|7329.6|7321.6|7335.8|7327.8|7339.8|7331.8|7328.8|7320.8|0
1662709200000|2022-09-09 07:40:00|7335.4|7327.4|7338.7|7330.7|7341.2|7333.2|7335.2|7327.2|0
1662709500000|2022-09-09 07:45:00|7339.7|7331.7|7341.7|7333.7|7345.2|7337.2|7339.7|7331.7|0
1662709800000|2022-09-09 07:50:00|7341.2|7333.2|7335.7|7327.7|7342.7|7334.7|7335.4|7327.4|0
1662710100000|2022-09-09 07:55:00|7334.9|7326.9|7336.4|7328.4|7339.7|7331.7|7334.2|7326.2|0
1662710400000|2022-09-09 08:00:00|7336.9|7328.9|7347.9|7339.9|7348.7|7340.7|7335.2|7327.2|0
1662710700000|2022-09-09 08:05:00|7347.2|7339.2|7350.9|7342.9|7351.4|7343.4|7345.4|7337.4|0
1662711000000|2022-09-09 08:10:00|7350.7|7342.7|7358.2|7350.2|7359.4|7351.4|7349.7|7341.7|0
1662711300000|2022-09-09 08:15:00|7358.7|7350.7|7367.2|7359.2|7368.4|7360.4|7358.7|7350.7|0
1662711600000|2022-09-09 08:20:00|7368.4|7360.4|7365.9|7357.9|7370.7|7362.7|7364.4|7356.4|0
1662711900000|2022-09-09 08:25:00|7365.7|7357.7|7371.2|7363.2|7372.7|7364.7|7365.7|7357.7|0
1662712200000|2022-09-09 08:30:00|7370.9|7362.9|7374.7|7366.7|7378.2|7370.2|7370.7|7362.7|0
1662712500000|2022-09-09 08:35:00|7375.2|7367.2|7374.2|7366.2|7379.4|7371.4|7372.7|7364.7|0
1662712800000|2022-09-09 08:40:00|7373.7|7365.7|7381.7|7373.7|7383.7|7375.7|7372.7|7364.7|0
1662713100000|2022-09-09 08:45:00|7381.9|7373.9|7387.4|7379.4|7388.7|7380.7|7381.9|7373.9|0
1662713400000|2022-09-09 08:50:00|7387.9|7379.9|7385.7|7377.7|7389.2|7381.2|7382.9|7374.9|0
1662713700000|2022-09-09 08:55:00|7385.4|7377.4|7386.2|7378.2|7387.9|7379.9|7383.7|7375.7|0
1662714000000|2022-09-09 09:00:00|7386.7|7378.7|7390.7|7382.7|7391.9|7383.9|7383.4|7375.4|0
1662714300000|2022-09-09 09:05:00|7390.2|7382.2|7387.7|7379.7|7391.2|7383.2|7382.9|7374.9|0
1662714600000|2022-09-09 09:10:00|7387.9|7379.9|7386.4|7378.4|7389.9|7381.9|7384.7|7376.7|0
1662714900000|2022-09-09 09:15:00|7386.2|7378.2|7383.9|7375.9|7388.2|7380.2|7383.7|7375.7|0
1662715200000|2022-09-09 09:20:00|7383.4|7375.4|7386.7|7378.7|7388.7|7380.7|7382.7|7374.7|0
1662715500000|2022-09-09 09:25:00|7386.2|7378.2|7382.4|7374.4|7387.2|7379.2|7380.4|7372.4|0
1662715800000|2022-09-09 09:30:00|7382.2|7374.2|7386.2|7378.2|7388.2|7380.2|7380.7|7372.7|0
1662716100000|2022-09-09 09:35:00|7386.7|7378.7|7384.7|7376.7|7387.7|7379.7|7383.4|7375.4|0
1662716400000|2022-09-09 09:40:00|7384.4|7376.4|7374.7|7366.7|7385.2|7377.2|7374.7|7366.7|0
1662716700000|2022-09-09 09:45:00|7374.4|7366.4|7371.2|7363.2|7377.2|7369.2|7371.2|7363.2|0
1662717000000|2022-09-09 09:50:00|7371.7|7363.7|7370.4|7362.4|7373.9|7365.9|7369.7|7361.7|0
1662717300000|2022-09-09 09:55:00|7370.7|7362.7|7378.7|7370.7|7379.2|7371.2|7370.7|7362.7|0
1662717600000|2022-09-09 10:00:00|7379.2|7371.2|7372.9|7364.9|7380.9|7372.9|7372.9|7364.9|0
1662717900000|2022-09-09 10:05:00|7372.7|7364.7|7374.4|7366.4|7378.4|7370.4|7372.2|7364.2|0
1662718200000|2022-09-09 10:10:00|7374.7|7366.7|7379.4|7371.4|7379.4|7371.4|7374.7|7366.7|0
1662718500000|2022-09-09 10:15:00|7379.7|7371.7|7376.7|7368.7|7380.2|7372.2|7376.4|7368.4|0
1662718800000|2022-09-09 10:20:00|7377.2|7369.2|7383.7|7375.7|7383.9|7375.9|7374.2|7366.2|0
1662719100000|2022-09-09 10:25:00|7383.4|7375.4|7387.9|7379.9|7388.2|7380.2|7383.2|7375.2|0
1662719400000|2022-09-09 10:30:00|7387.7|7379.7|7384.7|7376.7|7389.2|7381.2|7383.7|7375.7|0
1662719700000|2022-09-09 10:35:00|7384.4|7376.4|7387.2|7379.2|7387.4|7379.4|7383.7|7375.7|0
1662720000000|2022-09-09 10:40:00|7386.9|7378.9|7387.4|7379.4|7388.9|7380.9|7385.2|7377.2|0
1662720300000|2022-09-09 10:45:00|7387.7|7379.7|7388.9|7380.9|7390.9|7382.9|7386.9|7378.9|0
1662720600000|2022-09-09 10:50:00|7388.7|7380.7|7386.2|7378.2|7389.4|7381.4|7383.7|7375.7|0
1662720900000|2022-09-09 10:55:00|7386.4|7378.4|7383.7|7375.7|7386.7|7378.7|7381.4|7373.4|0
1662721200000|2022-09-09 11:00:00|7382.7|7374.7|7377.2|7369.2|7383.2|7375.2|7376.2|7368.2|0
1662721500000|2022-09-09 11:05:00|7376.9|7368.9|7377.4|7369.4|7379.2|7371.2|7376.2|7368.2|0
1662721800000|2022-09-09 11:10:00|7377.7|7369.7|7381.7|7373.7|7382.2|7374.2|7377.7|7369.7|0
1662722100000|2022-09-09 11:15:00|7382.2|7374.2|7379.7|7371.7|7383.7|7375.7|7378.2|7370.2|0
1662722400000|2022-09-09 11:20:00|7379.9|7371.9|7378.2|7370.2|7381.7|7373.7|7376.9|7368.9|0
1662722700000|2022-09-09 11:25:00|7377.9|7369.9|7378.2|7370.2|7380.2|7372.2|7376.2|7368.2|0
1662723000000|2022-09-09 11:30:00|7377.9|7369.9|7377.7|7369.7|7379.7|7371.7|7375.9|7367.9|0
1662723300000|2022-09-09 11:35:00|7377.9|7369.9|7378.7|7370.7|7381.2|7373.2|7376.9|7368.9|0
1662723600000|2022-09-09 11:40:00|7378.5|7370.5|7377.2|7369.2|7379.5|7371.5|7375.7|7367.7|0
1662723900000|2022-09-09 11:45:00|7377|7369|7378.5|7370.5|7379|7371|7375|7367|0
1662724200000|2022-09-09 11:50:00|7378|7370|7374|7366|7378|7370|7373.5|7365.5|0
1662724500000|2022-09-09 11:55:00|7374.5|7366.5|7371.7|7363.7|7374.5|7366.5|7367|7359|0
1662724800000|2022-09-09 12:00:00|7372|7364|7371.7|7363.7|7372.5|7364.5|7368.5|7360.5|0
1662725100000|2022-09-09 12:05:00|7371.5|7363.5|7370|7362|7372.5|7364.5|7369.5|7361.5|0
1662725400000|2022-09-09 12:10:00|7370.5|7362.5|7373|7365|7374.2|7366.2|7370|7362|0
1662725700000|2022-09-09 12:15:00|7373.5|7365.5|7372.5|7364.5|7374.5|7366.5|7371|7363|0
1662726000000|2022-09-09 12:20:00|7372.7|7364.7|7378|7370|7378.5|7370.5|7372.5|7364.5|0
1662726300000|2022-09-09 12:25:00|7378.2|7370.2|7376|7368|7379.5|7371.5|7375.7|7367.7|0
1662726600000|2022-09-09 12:30:00|7375|7367|7375.5|7367.5|7377.5|7369.5|7371|7363|0
1662726900000|2022-09-09 12:35:00|7376|7368|7379.5|7371.5|7379.5|7371.5|7374.7|7366.7|0
1662727200000|2022-09-09 12:40:00|7379|7371|7387.2|7379.2|7387.2|7379.2|7378.7|7370.7|0
1662727500000|2022-09-09 12:45:00|7387|7379|7387|7379|7388|7380|7383.2|7375.2|0
1662727800000|2022-09-09 12:50:00|7386.7|7378.7|7382.7|7374.7|7387.5|7379.5|7382.5|7374.5|0
1662728100000|2022-09-09 12:55:00|7383|7375|7382.5|7374.5|7386.5|7378.5|7382|7374|0
1662728400000|2022-09-09 13:00:00|7383|7375|7385.2|7377.2|7387.2|7379.2|7382.7|7374.7|0
1662728700000|2022-09-09 13:05:00|7385|7377|7381.5|7373.5|7385.2|7377.2|7378|7370|0
1662729000000|2022-09-09 13:10:00|7382|7374|7379.5|7371.5|7382.5|7374.5|7377.5|7369.5|0
1662729300000|2022-09-09 13:15:00|7379|7371|7376.5|7368.5|7381|7373|7376.5|7368.5|0
1662729600000|2022-09-09 13:20:00|7376.2|7368.2|7363.5|7355.5|7376.2|7368.2|7363|7355|0
1662729900000|2022-09-09 13:25:00|7363.7|7355.7|7360|7352|7364.7|7356.7|7358|7350|0
1662730200000|2022-09-09 13:30:00|7359.7|7351.7|7363.5|7355.5|7365.5|7357.5|7355.7|7347.7|0
1662730500000|2022-09-09 13:35:00|7364|7356|7361.2|7353.2|7366.5|7358.5|7359|7351|0
1662730800000|2022-09-09 13:40:00|7361.5|7353.5|7352.5|7344.5|7362.7|7354.7|7352.5|7344.5|0
1662731100000|2022-09-09 13:45:00|7352|7344|7352.7|7344.7|7357|7349|7350|7342|0
1662731400000|2022-09-09 13:50:00|7352.5|7344.5|7351.5|7343.5|7355.5|7347.5|7348.7|7340.7|0
1662731700000|2022-09-09 13:55:00|7351.7|7343.7|7360.5|7352.5|7361.5|7353.5|7347.5|7339.5|0
1662732000000|2022-09-09 14:00:00|7360.2|7352.2|7373|7365|7373.2|7365.2|7358.2|7350.2|0
1662732300000|2022-09-09 14:05:00|7373.2|7365.2|7372.2|7364.2|7373.5|7365.5|7368.7|7360.7|0
1662732600000|2022-09-09 14:10:00|7372.6|7364.6|7371.4|7363.4|7373.9|7365.9|7368.9|7360.9|0
1662732900000|2022-09-09 14:15:00|7371.6|7363.6|7373.4|7365.4|7377.9|7369.9|7370.4|7362.4|0
1662733200000|2022-09-09 14:20:00|7372.9|7364.9|7374.1|7366.1|7378.4|7370.4|7370.4|7362.4|0
1662733500000|2022-09-09 14:25:00|7373.9|7365.9|7374.9|7366.9|7375.4|7367.4|7370.4|7362.4|0
1662733800000|2022-09-09 14:30:00|7374.6|7366.6|7377.6|7369.6|7378.4|7370.4|7373.9|7365.9|0
1662734100000|2022-09-09 14:35:00|7377.9|7369.9|7371.9|7363.9|7378.9|7370.9|7370.9|7362.9|0
1662734400000|2022-09-09 14:40:00|7372.1|7364.1|7378.9|7370.9|7379.6|7371.6|7371.9|7363.9|0
1662734700000|2022-09-09 14:45:00|7379.1|7371.1|7380.6|7372.6|7381.9|7373.9|7375.9|7367.9|0
1662735000000|2022-09-09 14:50:00|7381.1|7373.1|7377.6|7369.6|7382.9|7374.9|7377.4|7369.4|0
1662735300000|2022-09-09 14:55:00|7377.4|7369.4|7378.4|7370.4|7380.9|7372.9|7375.4|7367.4|0
1662735600000|2022-09-09 15:00:00|7377.9|7369.9|7373.4|7365.4|7378.1|7370.1|7370.6|7362.6|0
1662735900000|2022-09-09 15:05:00|7373.9|7365.9|7365.9|7357.9|7373.9|7365.9|7365.9|7357.9|0
1662736200000|2022-09-09 15:10:00|7365.4|7357.4|7363.4|7355.4|7365.4|7357.4|7361.1|7353.1|0
1662736500000|2022-09-09 15:15:00|7363.6|7355.6|7362.6|7354.6|7367.1|7359.1|7362.4|7354.4|0
1662736800000|2022-09-09 15:20:00|7362.4|7354.4|7362.4|7354.4|7363.6|7355.6|7359.9|7351.9|0
1662737100000|2022-09-09 15:25:00|7362.9|7354.9|7371.9|7363.9|7372.1|7364.1|7362.4|7354.4|0
1662737400000|2022-09-09 15:30:00|7371.4|7363.4|7354.9|7346.9|7371.4|7363.4|7352.4|7344.4|0
1662737700000|2022-09-09 15:35:00|7356.6|7348.6|7361.9|7353.9|7362.9|7354.9|7351.4|7343.4|0
1662738000000|2022-09-09 15:40:00|7362.4|7354.4|7361.4|7353.4|7365.9|7357.9|7360.9|7352.9|0
1662738300000|2022-09-09 15:45:00|7360.9|7352.9|7362.6|7354.6|7363.6|7355.6|7358.4|7350.4|0
1662738600000|2022-09-09 15:50:00|7362.9|7354.9|7359.4|7351.4|7362.9|7354.9|7358.4|7350.4|0
1662738900000|2022-09-09 15:55:00|7359.9|7351.9|7361.4|7353.4|7362.9|7354.9|7357.9|7349.9|0
1662739200000|2022-09-09 16:00:00|7361.9|7353.9|7354.1|7346.1|7363.6|7355.6|7354.1|7346.1|0
1662739500000|2022-09-09 16:05:00|7353.9|7345.9|7358.4|7350.4|7358.6|7350.6|7353.9|7345.9|0
1662739800000|2022-09-09 16:10:00|7358.6|7350.6|7363.4|7355.4|7363.9|7355.9|7357.9|7349.9|0
1662740100000|2022-09-09 16:15:00|7363.6|7355.6|7364.1|7356.1|7364.6|7356.6|7360.9|7352.9|0
1662740400000|2022-09-09 16:20:00|7364.4|7356.4|7359.9|7351.9|7364.4|7356.4|7358.6|7350.6|0
1662740700000|2022-09-09 16:25:00|7360.1|7352.1|7361.9|7353.9|7363.9|7355.9|7359.4|7351.4|0
1662741000000|2022-09-09 16:30:00|7361.1|7353.1|7362.6|7354.6|7362.9|7354.9|7357.9|7349.9|0
1662741300000|2022-09-09 16:35:00|7362.4|7354.4|7365.9|7357.9|7367.6|7359.6|7361.9|7353.9|0
1662741600000|2022-09-09 16:40:00|7366.1|7358.1|7365.6|7357.6|7368.4|7360.4|7365.6|7357.6|0
1662741900000|2022-09-09 16:45:00|7365.4|7357.4|7367.9|7359.9|7367.9|7359.9|7363.4|7355.4|0
1662742200000|2022-09-09 16:50:00|7368.4|7360.4|7367.9|7359.9|7370.4|7362.4|7366.9|7358.9|0
1662742500000|2022-09-09 16:55:00|7367.6|7359.6|7367.1|7359.1|7368.4|7360.4|7365.9|7357.9|0
1662742800000|2022-09-09 17:00:00|7367.6|7359.6|7368.1|7360.1|7368.4|7360.4|7364.9|7356.9|0
1662743100000|2022-09-09 17:05:00|7368.4|7360.4|7369.6|7361.6|7369.9|7361.9|7368.1|7360.1|0
1662743400000|2022-09-09 17:10:00|7369.9|7361.9|7372.1|7364.1|7373.1|7365.1|7369.9|7361.9|0
1662743700000|2022-09-09 17:15:00|7371.9|7363.9|7371.4|7363.4|7374.9|7366.9|7371.4|7363.4|0
1662744000000|2022-09-09 17:20:00|7371.6|7363.6|7372.6|7364.6|7373.4|7365.4|7369.4|7361.4|0
1662744300000|2022-09-09 17:25:00|7372.4|7364.4|7372.4|7364.4|7373.4|7365.4|7371.6|7363.6|0
1662744600000|2022-09-09 17:30:00|7372.6|7364.6|7374.4|7366.4|7375.9|7367.9|7372.6|7364.6|0
1662744900000|2022-09-09 17:35:00|7374.6|7366.6|7376.9|7368.9|7376.9|7368.9|7374.4|7366.4|0
1662745200000|2022-09-09 17:40:00|7376.6|7368.6|7373.9|7365.9|7376.6|7368.6|7373.4|7365.4|0
1662745500000|2022-09-09 17:45:00|7374.4|7366.4|7375.9|7367.9|7375.9|7367.9|7372.1|7364.1|0
1662745800000|2022-09-09 17:50:00|7375.4|7367.4|7376.9|7368.9|7377.1|7369.1|7375.1|7367.1|0
1662746100000|2022-09-09 17:55:00|7376.4|7368.4|7378.1|7370.1|7378.4|7370.4|7375.1|7367.1|0
1662746400000|2022-09-09 18:00:00|7377.9|7369.9|7374.4|7366.4|7377.9|7369.9|7373.4|7365.4|0
1662746700000|2022-09-09 18:05:00|7374.1|7366.1|7375.9|7367.9|7377.4|7369.4|7373.4|7365.4|0
1662747000000|2022-09-09 18:10:00|7376.4|7368.4|7379.4|7371.4|7379.4|7371.4|7374.1|7366.1|0
1662747300000|2022-09-09 18:15:00|7379.1|7371.1|7378.9|7370.9|7379.1|7371.1|7376.9|7368.9|0
1662747600000|2022-09-09 18:20:00|7378.6|7370.6|7380.1|7372.1|7380.6|7372.6|7378.4|7370.4|0
1662747900000|2022-09-09 18:25:00|7380.4|7372.4|7380.9|7372.9|7381.4|7373.4|7378.6|7370.6|0
1662748200000|2022-09-09 18:30:00|7381.1|7373.1|7378.9|7370.9|7382.1|7374.1|7377.9|7369.9|0
1662748500000|2022-09-09 18:35:00|7378.6|7370.6|7380.9|7372.9|7381.9|7373.9|7377.9|7369.9|0
1662748800000|2022-09-09 18:40:00|7380.6|7372.6|7380.1|7372.1|7382.4|7374.4|7379.9|7371.9|0
1662749100000|2022-09-09 18:45:00|7380.4|7372.4|7379.4|7371.4|7380.4|7372.4|7379.1|7371.1|0
1662749400000|2022-09-09 18:50:00|7379.6|7371.6|7378.6|7370.6|7379.9|7371.9|7376.9|7368.9|0
1662749700000|2022-09-09 18:55:00|7378.9|7370.9|7380.9|7372.9|7380.9|7372.9|7378.1|7370.1|0
1662750000000|2022-09-09 19:00:00|7380.4|7372.4|7382.4|7374.4|7382.9|7374.9|7380.1|7372.1|0
1662750300000|2022-09-09 19:05:00|7382.6|7374.6|7381.4|7373.4|7383.1|7375.1|7380.1|7372.1|0
1662750600000|2022-09-09 19:10:00|7381.1|7373.1|7386.4|7378.4|7386.4|7378.4|7380.9|7372.9|0
1662750900000|2022-09-09 19:15:00|7385.6|7377.6|7388.6|7380.6|7388.6|7380.6|7384.1|7376.1|0
1662751200000|2022-09-09 19:20:00|7388.4|7380.4|7386.9|7378.9|7388.4|7380.4|7384.4|7376.4|0
1662751500000|2022-09-09 19:25:00|7387.1|7379.1|7386.9|7378.9|7387.9|7379.9|7386.1|7378.1|0
1662751800000|2022-09-09 19:30:00|7386.4|7378.4|7385.9|7377.9|7388.4|7380.4|7384.9|7376.9|0
1662752100000|2022-09-09 19:35:00|7385.6|7377.6|7383.6|7375.6|7385.9|7377.9|7383.4|7375.4|0
1662752400000|2022-09-09 19:40:00|7383.9|7375.9|7388.9|7380.9|7388.9|7380.9|7383.6|7375.6|0
1662752700000|2022-09-09 19:45:00|7387.9|7379.9|7386.6|7378.6|7388.9|7380.9|7384.6|7376.6|0
1662753000000|2022-09-09 19:50:00|7386.4|7378.4|7385.9|7377.9|7386.9|7378.9|7381.9|7373.9|0
1662753300000|2022-09-09 19:55:00|7385.4|7377.4|7388.8|7380.8|7390.4|7382.4|7382.9|7374.9|0
1662753600000|2022-09-09 20:00:00|7387.5|7379.5|7384.5|7376.5|7387.5|7379.5|7384.5|7376.5|0
1662753900000|2022-09-09 20:05:00|7385|7377|7384|7376|7385.2|7377.2|7382.1|7374.1|0
1662754200000|2022-09-09 20:10:00|7383.9|7375.9|7384.6|7376.6|7385.6|7377.6|7383.9|7375.9|0
1662754500000|2022-09-09 20:15:00|7384.8|7376.8|7384.9|7376.9|7385.2|7377.2|7384.1|7376.1|0
1662754800000|2022-09-09 20:20:00|7385.6|7377.6|7385.6|7377.6|7386.6|7378.6|7385.6|7377.6|0
1662755100000|2022-09-09 20:25:00|7385.9|7377.9|7385.8|7377.8|7386.1|7378.1|7385.5|7377.5|0
1662755400000|2022-09-09 20:30:00|7385.4|7377.4|7385.6|7377.6|7385.8|7377.8|7385.4|7377.4|0
1662755700000|2022-09-09 20:35:00|7385.7|7377.7|7385.3|7377.3|7385.7|7377.7|7385.3|7377.3|0
1662756000000|2022-09-09 20:40:00|7385.4|7377.4|7384.9|7376.9|7385.7|7377.7|7384.5|7376.5|0
1662756300000|2022-09-09 20:45:00|7385.2|7377.2|7385.9|7377.9|7386.1|7378.1|7384.9|7376.9|0
1662756600000|2022-09-09 20:50:00|7386.3|7378.3|7386.8|7378.8|7387.3|7379.3|7386.3|7378.3|0
1662756900000|2022-09-09 20:55:00|7387.1|7379.1|7386.6|7378.6|7387.1|7379.1|7386.4|7378.4|0
1662896100000|2022-09-11 11:35:00|7394.1|7386.1|7394.1|7386.1|7394.1|7386.1|7394.1|7386.1|0
1662900300000|2022-09-11 12:45:00|7395.1|7387.1|7395.1|7387.1|7395.1|7387.1|7395.1|7387.1|0
1662906000000|2022-09-11 14:20:00|7395.2|7387.2|7391.3|7383.3|7395.2|7387.2|7391.3|7383.3|0
1662908400000|2022-09-11 15:00:00|7391.4|7383.4|7391.4|7383.4|7391.4|7383.4|7391.4|7383.4|0
1662912300000|2022-09-11 16:05:00|7391.6|7383.6|7391.6|7383.6|7391.6|7383.6|7391.6|7383.6|0
1662914400000|2022-09-11 16:40:00|7394.5|7386.5|7394.5|7386.5|7394.5|7386.5|7394.5|7386.5|0
1662914700000|2022-09-11 16:45:00|7395.5|7387.5|7395.5|7387.5|7395.5|7387.5|7395.5|7387.5|0
1662915900000|2022-09-11 17:05:00|7397.5|7389.5|7397.5|7389.5|7397.5|7389.5|7397.5|7389.5|0
1662918000000|2022-09-11 17:40:00|7397.4|7389.4|7397.4|7389.4|7397.4|7389.4|7397.4|7389.4|0
1662920700000|2022-09-11 18:25:00|7396.6|7388.6|7396.6|7388.6|7396.6|7388.6|7396.6|7388.6|0
1662923100000|2022-09-11 19:05:00|7396.2|7388.2|7396.2|7388.2|7396.2|7388.2|7396.2|7388.2|0
1662925500000|2022-09-11 19:45:00|7396.3|7388.3|7396.3|7388.3|7396.3|7388.3|7396.3|7388.3|0
1662926700000|2022-09-11 20:05:00|7398.2|7390.2|7399.2|7391.2|7401.1|7393.1|7398.2|7390.2|0
1662927000000|2022-09-11 20:10:00|7399.6|7391.6|7399|7391|7399.6|7391.6|7399|7391|0
1662927600000|2022-09-11 20:20:00|7399.1|7391.1|7399.1|7391.1|7399.1|7391.1|7399.1|7391.1|0
1662928200000|2022-09-11 20:30:00|7399|7391|7398.9|7390.9|7399|7391|7398.9|7390.9|0
1662930300000|2022-09-11 21:05:00|7398.8|7390.8|7398.8|7390.8|7398.8|7390.8|7398.8|7390.8|0
1662930600000|2022-09-11 21:10:00|7398.4|7390.4|7398.3|7390.3|7398.4|7390.4|7398.3|7390.3|0
1662930900000|2022-09-11 21:15:00|7396.1|7388.1|7394.1|7386.1|7396.1|7388.1|7394.1|7386.1|0
1662931200000|2022-09-11 21:20:00|7398|7390|7403|7395|7403|7395|7398|7390|0
1662932100000|2022-09-11 21:35:00|7403.1|7395.1|7403.1|7395.1|7403.1|7395.1|7403.1|7395.1|0
1662933600000|2022-09-11 22:00:00|7387|7379|7398.2|7390.2|7400.8|7392.8|7387|7379|0
1662933900000|2022-09-11 22:05:00|7398|7390|7397|7389|7401.2|7393.2|7396.1|7388.1|0
1662934200000|2022-09-11 22:10:00|7396.3|7388.3|7400.2|7392.2|7401.4|7393.4|7394|7386|0
1662934500000|2022-09-11 22:15:00|7399.2|7391.2|7398.9|7390.9|7402.4|7394.4|7396.6|7388.6|0
1662934800000|2022-09-11 22:20:00|7399.1|7391.1|7397.4|7389.4|7399.1|7391.1|7396.7|7388.7|0
1662935100000|2022-09-11 22:25:00|7397.2|7389.2|7394.8|7386.8|7397.2|7389.2|7394.5|7386.5|0
1662935400000|2022-09-11 22:30:00|7395|7387|7394.8|7386.8|7397.2|7389.2|7394.5|7386.5|0
1662935700000|2022-09-11 22:35:00|7395|7387|7395.1|7387.1|7395.5|7387.5|7394.1|7386.1|0
1662936000000|2022-09-11 22:40:00|7394.4|7386.4|7395.6|7387.6|7395.7|7387.7|7394.4|7386.4|0
1662936300000|2022-09-11 22:45:00|7395.4|7387.4|7396.6|7388.6|7396.6|7388.6|7395|7387|0
1662936600000|2022-09-11 22:50:00|7396.2|7388.2|7397.4|7389.4|7398.4|7390.4|7396.2|7388.2|0
1662936900000|2022-09-11 22:55:00|7397.2|7389.2|7392.5|7384.5|7397.2|7389.2|7392.5|7384.5|0
1662937200000|2022-09-11 23:00:00|7392.2|7384.2|7395|7387|7395.2|7387.2|7391.4|7383.4|0
1662937500000|2022-09-11 23:05:00|7394.5|7386.5|7392.2|7384.2|7394.7|7386.7|7392.2|7384.2|0
1662937800000|2022-09-11 23:10:00|7392.4|7384.4|7391.5|7383.5|7392.6|7384.6|7391.5|7383.5|0
1662938100000|2022-09-11 23:15:00|7391.2|7383.2|7389.4|7381.4|7391.2|7383.2|7388.1|7380.1|0
1662938400000|2022-09-11 23:20:00|7389.7|7381.7|7388.8|7380.8|7390.5|7382.5|7388.7|7380.7|0
1662938700000|2022-09-11 23:25:00|7388.7|7380.7|7390.6|7382.6|7391.4|7383.4|7388.3|7380.3|0
1662939000000|2022-09-11 23:30:00|7390.8|7382.8|7392.6|7384.6|7392.6|7384.6|7389.2|7381.2|0
1662939300000|2022-09-11 23:35:00|7392.4|7384.4|7396.6|7388.6|7398.3|7390.3|7392.4|7384.4|0
1662939600000|2022-09-11 23:40:00|7396.4|7388.4|7396|7388|7396.8|7388.8|7394.6|7386.6|0
1662939900000|2022-09-11 23:45:00|7396.2|7388.2|7396.4|7388.4|7398|7390|7395.7|7387.7|0
1662940200000|2022-09-11 23:50:00|7396|7388|7396.3|7388.3|7397.8|7389.8|7394|7386|0
1662940500000|2022-09-11 23:55:00|7396.5|7388.5|7403.8|7395.8|7404.3|7396.3|7396|7388|0
1662940800000|2022-09-12 00:00:00|7424.8|7416.8|7390.6|7382.6|7426.8|7418.8|7390.1|7382.1|0
1662941100000|2022-09-12 00:05:00|7390.1|7382.1|7383.1|7375.1|7390.1|7382.1|7382.9|7374.9|0
1662941400000|2022-09-12 00:10:00|7383.4|7375.4|7384.6|7376.6|7390.1|7382.1|7383.4|7375.4|0
1662941700000|2022-09-12 00:15:00|7384.9|7376.9|7393.4|7385.4|7393.4|7385.4|7384.9|7376.9|0
1662942000000|2022-09-12 00:20:00|7393.1|7385.1|7394.1|7386.1|7395.9|7387.9|7392.4|7384.4|0
1662942300000|2022-09-12 00:25:00|7394.9|7386.9|7394.9|7386.9|7396.1|7388.1|7393.6|7385.6|0
1662942600000|2022-09-12 00:30:00|7395.9|7387.9|7392.4|7384.4|7395.9|7387.9|7392.4|7384.4|0
1662942900000|2022-09-12 00:35:00|7393.4|7385.4|7390.1|7382.1|7393.6|7385.6|7389.9|7381.9|0
1662943200000|2022-09-12 00:40:00|7389.9|7381.9|7387.1|7379.1|7391.4|7383.4|7386.1|7378.1|0
1662943500000|2022-09-12 00:45:00|7386.9|7378.9|7387.9|7379.9|7389.1|7381.1|7386.6|7378.6|0
1662943800000|2022-09-12 00:50:00|7388.4|7380.4|7387.9|7379.9|7388.4|7380.4|7386.1|7378.1|0
1662944100000|2022-09-12 00:55:00|7388.6|7380.6|7387.9|7379.9|7388.9|7380.9|7387.1|7379.1|0
1662944400000|2022-09-12 01:00:00|7388.4|7380.4|7383.6|7375.6|7389.1|7381.1|7383.4|7375.4|0
1662944700000|2022-09-12 01:05:00|7383.9|7375.9|7377.4|7369.4|7383.9|7375.9|7376.9|7368.9|0
1662945000000|2022-09-12 01:10:00|7377.9|7369.9|7379.6|7371.6|7381.9|7373.9|7377.1|7369.1|0
1662945300000|2022-09-12 01:15:00|7380.6|7372.6|7381.4|7373.4|7382.1|7374.1|7378.6|7370.6|0
1662945600000|2022-09-12 01:20:00|7381.9|7373.9|7383.9|7375.9|7384.9|7376.9|7381.6|7373.6|0
1662945900000|2022-09-12 01:25:00|7384.1|7376.1|7388.9|7380.9|7388.9|7380.9|7383.9|7375.9|0
1662946200000|2022-09-12 01:30:00|7389.1|7381.1|7387.6|7379.6|7389.1|7381.1|7387.4|7379.4|0
1662946500000|2022-09-12 01:35:00|7387.9|7379.9|7389.6|7381.6|7391.1|7383.1|7387.6|7379.6|0
1662946800000|2022-09-12 01:40:00|7389.9|7381.9|7391.4|7383.4|7391.4|7383.4|7389.6|7381.6|0
1662947100000|2022-09-12 01:45:00|7391.6|7383.6|7390.6|7382.6|7391.9|7383.9|7390.6|7382.6|0
1662947400000|2022-09-12 01:50:00|7390.9|7382.9|7392.1|7384.1|7392.6|7384.6|7390.6|7382.6|0
1662947700000|2022-09-12 01:55:00|7392.4|7384.4|7392.1|7384.1|7392.6|7384.6|7391.6|7383.6|0
1662948000000|2022-09-12 02:00:00|7392.4|7384.4|7390.4|7382.4|7393.4|7385.4|7389.9|7381.9|0
1662948300000|2022-09-12 02:05:00|7390.6|7382.6|7388.4|7380.4|7391.1|7383.1|7388.4|7380.4|0
1662948600000|2022-09-12 02:10:00|7388.6|7380.6|7389.6|7381.6|7390.6|7382.6|7388.6|7380.6|0
1662948900000|2022-09-12 02:15:00|7389.9|7381.9|7388.1|7380.1|7389.9|7381.9|7387.9|7379.9|0
1662949200000|2022-09-12 02:20:00|7388.6|7380.6|7389.4|7381.4|7389.9|7381.9|7388.6|7380.6|0
1662949500000|2022-09-12 02:25:00|7389.9|7381.9|7388.4|7380.4|7390.1|7382.1|7386.1|7378.1|0
1662949800000|2022-09-12 02:30:00|7388.9|7380.9|7389.1|7381.1|7389.4|7381.4|7387.6|7379.6|0
1662950100000|2022-09-12 02:35:00|7388.9|7380.9|7385.6|7377.6|7388.9|7380.9|7385.6|7377.6|0
1662950400000|2022-09-12 02:40:00|7385.9|7377.9|7383.1|7375.1|7386.1|7378.1|7381.4|7373.4|0
1662950700000|2022-09-12 02:45:00|7383.4|7375.4|7386.1|7378.1|7386.1|7378.1|7383.4|7375.4|0
1662951000000|2022-09-12 02:50:00|7386.6|7378.6|7386.6|7378.6|7387.6|7379.6|7385.9|7377.9|0
1662951300000|2022-09-12 02:55:00|7387.1|7379.1|7389.1|7381.1|7389.1|7381.1|7385.9|7377.9|0
1662951600000|2022-09-12 03:00:00|7388.6|7380.6|7386.6|7378.6|7388.9|7380.9|7386.6|7378.6|0
1662951900000|2022-09-12 03:05:00|7387.1|7379.1|7388.1|7380.1|7388.1|7380.1|7385.6|7377.6|0
1662952200000|2022-09-12 03:10:00|7388.4|7380.4|7386.6|7378.6|7388.4|7380.4|7386.6|7378.6|0
1662952500000|2022-09-12 03:15:00|7386.9|7378.9|7387.6|7379.6|7389.1|7381.1|7386.9|7378.9|0
1662952800000|2022-09-12 03:20:00|7388.1|7380.1|7388.6|7380.6|7389.4|7381.4|7387.9|7379.9|0
1662953100000|2022-09-12 03:25:00|7388.4|7380.4|7386.6|7378.6|7388.9|7380.9|7386.6|7378.6|0
1662953400000|2022-09-12 03:30:00|7386.9|7378.9|7384.9|7376.9|7387.4|7379.4|7384.9|7376.9|0
1662953700000|2022-09-12 03:35:00|7385.1|7377.1|7385.4|7377.4|7386.4|7378.4|7385.1|7377.1|0
1662954000000|2022-09-12 03:40:00|7385.6|7377.6|7385.4|7377.4|7386.4|7378.4|7385.4|7377.4|0
1662954300000|2022-09-12 03:45:00|7385.6|7377.6|7386.6|7378.6|7386.9|7378.9|7385.1|7377.1|0
1662954600000|2022-09-12 03:50:00|7386.9|7378.9|7386.6|7378.6|7386.9|7378.9|7385.6|7377.6|0
1662954900000|2022-09-12 03:55:00|7386.9|7378.9|7386.1|7378.1|7386.9|7378.9|7386.1|7378.1|0
1662955200000|2022-09-12 04:00:00|7385.6|7377.6|7385.9|7377.9|7386.6|7378.6|7385.4|7377.4|0
1662955500000|2022-09-12 04:05:00|7386.1|7378.1|7385.4|7377.4|7386.6|7378.6|7385.4|7377.4|0
1662955800000|2022-09-12 04:10:00|7384.6|7376.6|7383.9|7375.9|7385.4|7377.4|7383.1|7375.1|0
1662956100000|2022-09-12 04:15:00|7383.6|7375.6|7383.9|7375.9|7384.1|7376.1|7383.1|7375.1|0
1662956400000|2022-09-12 04:20:00|7383.6|7375.6|7383.6|7375.6|7384.1|7376.1|7383.1|7375.1|0
1662956700000|2022-09-12 04:25:00|7383.9|7375.9|7381.1|7373.1|7383.9|7375.9|7381.1|7373.1|0
1662957000000|2022-09-12 04:30:00|7380.9|7372.9|7383.9|7375.9|7383.9|7375.9|7380.4|7372.4|0
1662957300000|2022-09-12 04:35:00|7384.1|7376.1|7383.9|7375.9|7384.1|7376.1|7383.4|7375.4|0
1662957600000|2022-09-12 04:40:00|7384.1|7376.1|7383.9|7375.9|7384.1|7376.1|7383.4|7375.4|0
1662957900000|2022-09-12 04:45:00|7383.6|7375.6|7385.4|7377.4|7385.4|7377.4|7383.6|7375.6|0
1662958200000|2022-09-12 04:50:00|7385.1|7377.1|7384.9|7376.9|7385.1|7377.1|7383.9|7375.9|0
1662958500000|2022-09-12 04:55:00|7385.1|7377.1|7383.1|7375.1|7385.4|7377.4|7383.1|7375.1|0
1662958800000|2022-09-12 05:00:00|7382.9|7374.9|7384.1|7376.1|7384.6|7376.6|7382.6|7374.6|0
1662959100000|2022-09-12 05:05:00|7384.4|7376.4|7384.1|7376.1|7385.1|7377.1|7383.1|7375.1|0
1662959400000|2022-09-12 05:10:00|7383.9|7375.9|7383.6|7375.6|7383.9|7375.9|7383.1|7375.1|0
1662959700000|2022-09-12 05:15:00|7383.9|7375.9|7383.6|7375.6|7384.9|7376.9|7382.9|7374.9|0
1662960000000|2022-09-12 05:20:00|7383.4|7375.4|7381.4|7373.4|7385.1|7377.1|7380.9|7372.9|0
1662960300000|2022-09-12 05:25:00|7381.6|7373.6|7385.6|7377.6|7385.6|7377.6|7381.6|7373.6|0
1662960600000|2022-09-12 05:30:00|7385.4|7377.4|7384.6|7376.6|7385.9|7377.9|7384.4|7376.4|0
1662960900000|2022-09-12 05:35:00|7385.4|7377.4|7385.1|7377.1|7385.9|7377.9|7384.1|7376.1|0
1662961200000|2022-09-12 05:40:00|7384.6|7376.6|7388.1|7380.1|7388.9|7380.9|7384.6|7376.6|0
1662961500000|2022-09-12 05:45:00|7388.4|7380.4|7386.6|7378.6|7388.4|7380.4|7386.6|7378.6|0
1662961800000|2022-09-12 05:50:00|7386.1|7378.1|7385.4|7377.4|7386.6|7378.6|7383.6|7375.6|0
1662962100000|2022-09-12 05:55:00|7385.6|7377.6|7386.1|7378.1|7386.1|7378.1|7385.1|7377.1|0
1662962400000|2022-09-12 06:00:00|7388.1|7380.1|7386.1|7378.1|7390.6|7382.6|7385.1|7377.1|0
1662962700000|2022-09-12 06:05:00|7386.9|7378.9|7381.9|7373.9|7387.1|7379.1|7380.4|7372.4|0
1662963000000|2022-09-12 06:10:00|7381.1|7373.1|7381.1|7373.1|7383.4|7375.4|7378.9|7370.9|0
1662963300000|2022-09-12 06:15:00|7380.6|7372.6|7376.4|7368.4|7380.6|7372.6|7374.9|7366.9|0
1662963600000|2022-09-12 06:20:00|7376.1|7368.1|7377.1|7369.1|7378.9|7370.9|7374.1|7366.1|0
1662963900000|2022-09-12 06:25:00|7376.9|7368.9|7379.1|7371.1|7380.1|7372.1|7376.4|7368.4|0
1662964200000|2022-09-12 06:30:00|7378.9|7370.9|7381.1|7373.1|7381.6|7373.6|7376.9|7368.9|0
1662964500000|2022-09-12 06:35:00|7381.4|7373.4|7389.6|7381.6|7391.4|7383.4|7381.1|7373.1|0
1662964800000|2022-09-12 06:40:00|7389.1|7381.1|7387.6|7379.6|7390.1|7382.1|7386.4|7378.4|0
1662965100000|2022-09-12 06:45:00|7387.4|7379.4|7389.9|7381.9|7391.9|7383.9|7386.6|7378.6|0
1662965400000|2022-09-12 06:50:00|7389.4|7381.4|7389.1|7381.1|7390.9|7382.9|7386.9|7378.9|0
1662965700000|2022-09-12 06:55:00|7388.9|7380.9|7392.1|7384.1|7392.6|7384.6|7387.4|7379.4|0
1662966000000|2022-09-12 07:00:00|7393.1|7385.1|7381.4|7373.4|7393.1|7385.1|7378.1|7370.1|0
1662966300000|2022-09-12 07:05:00|7381.1|7373.1|7387.4|7379.4|7390.4|7382.4|7377.9|7369.9|0
1662966600000|2022-09-12 07:10:00|7388.4|7380.4|7386.6|7378.6|7391.4|7383.4|7380.4|7372.4|0
1662966900000|2022-09-12 07:15:00|7386.9|7378.9|7392.9|7384.9|7396.4|7388.4|7384.6|7376.6|0
1662967200000|2022-09-12 07:20:00|7392.1|7384.1|7406.1|7398.1|7406.4|7398.4|7391.9|7383.9|0
1662967500000|2022-09-12 07:25:00|7406.4|7398.4|7404.9|7396.9|7413.9|7405.9|7401.1|7393.1|0
1662967800000|2022-09-12 07:30:00|7405.1|7397.1|7412.4|7404.4|7412.4|7404.4|7403.4|7395.4|0
1662968100000|2022-09-12 07:35:00|7412.1|7404.1|7414.1|7406.1|7416.9|7408.9|7411.6|7403.6|0
1662968400000|2022-09-12 07:40:00|7414.3|7406.3|7425.3|7417.3|7425.3|7417.3|7411.8|7403.8|0
1662968700000|2022-09-12 07:45:00|7425.6|7417.6|7426.8|7418.8|7428.1|7420.1|7419.3|7411.3|0
1662969000000|2022-09-12 07:50:00|7426.6|7418.6|7427.6|7419.6|7429.8|7421.8|7424.3|7416.3|0
1662969300000|2022-09-12 07:55:00|7427.3|7419.3|7424.8|7416.8|7430.8|7422.8|7424.8|7416.8|0
1662969600000|2022-09-12 08:00:00|7425.1|7417.1|7432.1|7424.1|7434.6|7426.6|7424.3|7416.3|0
1662969900000|2022-09-12 08:05:00|7432.3|7424.3|7431.6|7423.6|7437.1|7429.1|7428.8|7420.8|0
1662970200000|2022-09-12 08:10:00|7431.8|7423.8|7437.3|7429.3|7437.6|7429.6|7430.6|7422.6|0
1662970500000|2022-09-12 08:15:00|7437.1|7429.1|7440.8|7432.8|7444.6|7436.6|7437.1|7429.1|0
1662970800000|2022-09-12 08:20:00|7441.1|7433.1|7436.8|7428.8|7442.8|7434.8|7434.6|7426.6|0
1662971100000|2022-09-12 08:25:00|7437.1|7429.1|7437.1|7429.1|7439.8|7431.8|7433.1|7425.1|0
1662971400000|2022-09-12 08:30:00|7438.1|7430.1|7438.6|7430.6|7442.3|7434.3|7437.1|7429.1|0
1662971700000|2022-09-12 08:35:00|7438.3|7430.3|7441.3|7433.3|7443.3|7435.3|7438.3|7430.3|0
1662972000000|2022-09-12 08:40:00|7441.6|7433.6|7439.6|7431.6|7443.8|7435.8|7438.3|7430.3|0
1662972300000|2022-09-12 08:45:00|7438.8|7430.8|7438.8|7430.8|7442.1|7434.1|7437.8|7429.8|0
1662972600000|2022-09-12 08:50:00|7438.6|7430.6|7443.3|7435.3|7445.3|7437.3|7438.6|7430.6|0
1662972900000|2022-09-12 08:55:00|7443.1|7435.1|7448.1|7440.1|7448.3|7440.3|7442.6|7434.6|0
1662973200000|2022-09-12 09:00:00|7448.6|7440.6|7445.3|7437.3|7448.6|7440.6|7442.6|7434.6|0
1662973500000|2022-09-12 09:05:00|7445.6|7437.6|7448.1|7440.1|7450.1|7442.1|7444.8|7436.8|0
1662973800000|2022-09-12 09:10:00|7448.3|7440.3|7446.6|7438.6|7449.6|7441.6|7445.8|7437.8|0
1662974100000|2022-09-12 09:15:00|7446.8|7438.8|7451.6|7443.6|7453.3|7445.3|7445.3|7437.3|0
1662974400000|2022-09-12 09:20:00|7451.8|7443.8|7451.6|7443.6|7457.6|7449.6|7449.1|7441.1|0
1662974700000|2022-09-12 09:25:00|7452.1|7444.1|7446.1|7438.1|7452.6|7444.6|7445.6|7437.6|0
1662975000000|2022-09-12 09:30:00|7446.3|7438.3|7449.1|7441.1|7451.6|7443.6|7445.1|7437.1|0
1662975300000|2022-09-12 09:35:00|7448.6|7440.6|7450.1|7442.1|7451.6|7443.6|7448.3|7440.3|0
1662975600000|2022-09-12 09:40:00|7450.3|7442.3|7452.1|7444.1|7455.1|7447.1|7450.1|7442.1|0
1662975900000|2022-09-12 09:45:00|7452.3|7444.3|7452.1|7444.1|7455.1|7447.1|7450.1|7442.1|0
1662976200000|2022-09-12 09:50:00|7451.8|7443.8|7446.1|7438.1|7452.6|7444.6|7445.3|7437.3|0
1662976500000|2022-09-12 09:55:00|7445.8|7437.8|7444.8|7436.8|7446.1|7438.1|7442.6|7434.6|0
1662976800000|2022-09-12 10:00:00|7444.6|7436.6|7448.6|7440.6|7449.1|7441.1|7440.3|7432.3|0
1662977100000|2022-09-12 10:05:00|7448.8|7440.8|7447.1|7439.1|7453.3|7445.3|7445.8|7437.8|0
1662977400000|2022-09-12 10:10:00|7448.1|7440.1|7448.1|7440.1|7450.8|7442.8|7447.6|7439.6|0
1662977700000|2022-09-12 10:15:00|7447.3|7439.3|7451.6|7443.6|7454.6|7446.6|7447.1|7439.1|0
1662978000000|2022-09-12 10:20:00|7451.3|7443.3|7450.8|7442.8|7455.3|7447.3|7450.1|7442.1|0
1662978300000|2022-09-12 10:25:00|7450.6|7442.6|7454.8|7446.8|7455.6|7447.6|7450.1|7442.1|0
1662978600000|2022-09-12 10:30:00|7454.6|7446.6|7453.3|7445.3|7456.1|7448.1|7451.1|7443.1|0
1662978900000|2022-09-12 10:35:00|7453.6|7445.6|7452.3|7444.3|7454.6|7446.6|7450.1|7442.1|0
1662979200000|2022-09-12 10:40:00|7452.1|7444.1|7455.1|7447.1|7455.6|7447.6|7450.6|7442.6|0
1662979500000|2022-09-12 10:45:00|7454.6|7446.6|7455.1|7447.1|7457.6|7449.6|7453.1|7445.1|0
1662979800000|2022-09-12 10:50:00|7454.8|7446.8|7452.6|7444.6|7455.1|7447.1|7450.3|7442.3|0
1662980100000|2022-09-12 10:55:00|7452.8|7444.8|7447.6|7439.6|7452.8|7444.8|7447.3|7439.3|0
1662980400000|2022-09-12 11:00:00|7446.8|7438.8|7444.6|7436.6|7449.3|7441.3|7444.3|7436.3|0
1662980700000|2022-09-12 11:05:00|7444.3|7436.3|7447.8|7439.8|7448.1|7440.1|7444.1|7436.1|0
1662981000000|2022-09-12 11:10:00|7447.6|7439.6|7445.6|7437.6|7447.6|7439.6|7444.1|7436.1|0
1662981300000|2022-09-12 11:15:00|7445.3|7437.3|7451.8|7443.8|7452.3|7444.3|7445.3|7437.3|0
1662981600000|2022-09-12 11:20:00|7452.1|7444.1|7453.6|7445.6|7455.1|7447.1|7450.6|7442.6|0
1662981900000|2022-09-12 11:25:00|7453.8|7445.8|7453.6|7445.6|7454.6|7446.6|7450.1|7442.1|0
1662982200000|2022-09-12 11:30:00|7453.1|7445.1|7450.3|7442.3|7453.6|7445.6|7448.3|7440.3|0
1662982500000|2022-09-12 11:35:00|7450.1|7442.1|7450.6|7442.6|7452.8|7444.8|7448.8|7440.8|0
1662982800000|2022-09-12 11:40:00|7449.8|7441.8|7451.6|7443.6|7453.6|7445.6|7448.3|7440.3|0
1662983100000|2022-09-12 11:45:00|7451.1|7443.1|7453.8|7445.8|7454.1|7446.1|7448.6|7440.6|0
1662983400000|2022-09-12 11:50:00|7454.1|7446.1|7451.3|7443.3|7454.6|7446.6|7451.1|7443.1|0
1662983700000|2022-09-12 11:55:00|7451.8|7443.8|7453.6|7445.6|7453.6|7445.6|7450.8|7442.8|0
1662984000000|2022-09-12 12:00:00|7453.1|7445.1|7454.1|7446.1|7454.6|7446.6|7451.8|7443.8|0
1662984300000|2022-09-12 12:05:00|7454.6|7446.6|7449.6|7441.6|7458.3|7450.3|7447.8|7439.8|0
1662984600000|2022-09-12 12:10:00|7448.8|7440.8|7454.1|7446.1|7455.1|7447.1|7447.6|7439.6|0
1662984900000|2022-09-12 12:15:00|7454.3|7446.3|7449.8|7441.8|7455.1|7447.1|7449.1|7441.1|0
1662985200000|2022-09-12 12:20:00|7450.1|7442.1|7445.6|7437.6|7450.6|7442.6|7444.3|7436.3|0
1662985500000|2022-09-12 12:25:00|7444.8|7436.8|7443.1|7435.1|7445.1|7437.1|7440.6|7432.6|0
1662985800000|2022-09-12 12:30:00|7442.8|7434.8|7451.1|7443.1|7451.1|7443.1|7442.6|7434.6|0
1662986100000|2022-09-12 12:35:00|7450.6|7442.6|7456.8|7448.8|7456.8|7448.8|7450.1|7442.1|0
1662986400000|2022-09-12 12:40:00|7456.6|7448.6|7459.6|7451.6|7460.3|7452.3|7456.6|7448.6|0
1662986700000|2022-09-12 12:45:00|7459.3|7451.3|7459.1|7451.1|7462.3|7454.3|7457.1|7449.1|0
1662987000000|2022-09-12 12:50:00|7459.6|7451.6|7459.6|7451.6|7461.6|7453.6|7458.1|7450.1|0
1662987300000|2022-09-12 12:55:00|7458.6|7450.6|7459.6|7451.6|7461.6|7453.6|7458.1|7450.1|0
1662987600000|2022-09-12 13:00:00|7459.8|7451.8|7457.6|7449.6|7461.1|7453.1|7455.8|7447.8|0
1662987900000|2022-09-12 13:05:00|7458.1|7450.1|7457.8|7449.8|7460.3|7452.3|7457.1|7449.1|0
1662988200000|2022-09-12 13:10:00|7458.1|7450.1|7461.8|7453.8|7461.8|7453.8|7454.1|7446.1|0
1662988500000|2022-09-12 13:15:00|7462.1|7454.1|7464.1|7456.1|7464.3|7456.3|7460.6|7452.6|0
1662988800000|2022-09-12 13:20:00|7463.6|7455.6|7463.8|7455.8|7465.6|7457.6|7462.6|7454.6|0
1662989100000|2022-09-12 13:25:00|7463.3|7455.3|7461.3|7453.3|7463.8|7455.8|7459.6|7451.6|0
1662989400000|2022-09-12 13:30:00|7461.1|7453.1|7460.6|7452.6|7463.6|7455.6|7456.1|7448.1|0
1662989700000|2022-09-12 13:35:00|7461.1|7453.1|7457.8|7449.8|7462.6|7454.6|7456.1|7448.1|0
1662990000000|2022-09-12 13:40:00|7458.1|7450.1|7457.6|7449.6|7461.3|7453.3|7456.6|7448.6|0
1662990300000|2022-09-12 13:45:00|7458.1|7450.1|7464.6|7456.6|7465.6|7457.6|7457.1|7449.1|0
1662990600000|2022-09-12 13:50:00|7464.3|7456.3|7473.6|7465.6|7473.6|7465.6|7464.3|7456.3|0
1662990900000|2022-09-12 13:55:00|7473.1|7465.1|7482.8|7474.8|7484.3|7476.3|7472.3|7464.3|0
1662991200000|2022-09-12 14:00:00|7483.1|7475.1|7482.1|7474.1|7485.8|7477.8|7479.8|7471.8|0
1662991500000|2022-09-12 14:05:00|7482.3|7474.3|7474.8|7466.8|7482.6|7474.6|7472.8|7464.8|0
1662991800000|2022-09-12 14:10:00|7474.2|7466.2|7470.4|7462.4|7475.2|7467.2|7468.7|7460.7|0
1662992100000|2022-09-12 14:15:00|7470.7|7462.7|7481.9|7473.9|7482.2|7474.2|7470.7|7462.7|0
1662992400000|2022-09-12 14:20:00|7481.7|7473.7|7479.7|7471.7|7481.9|7473.9|7477.7|7469.7|0
1662992700000|2022-09-12 14:25:00|7480.2|7472.2|7485.2|7477.2|7485.9|7477.9|7479.2|7471.2|0
1662993000000|2022-09-12 14:30:00|7485.4|7477.4|7481.2|7473.2|7487.2|7479.2|7479.7|7471.7|0
1662993300000|2022-09-12 14:35:00|7480.4|7472.4|7477.9|7469.9|7480.9|7472.9|7476.2|7468.2|0
1662993600000|2022-09-12 14:40:00|7478.2|7470.2|7477.9|7469.9|7478.9|7470.9|7474.2|7466.2|0
1662993900000|2022-09-12 14:45:00|7478.2|7470.2|7477.7|7469.7|7479.4|7471.4|7475.7|7467.7|0
1662994200000|2022-09-12 14:50:00|7477.2|7469.2|7474.2|7466.2|7477.2|7469.2|7469.7|7461.7|0
1662994500000|2022-09-12 14:55:00|7474.4|7466.4|7472.2|7464.2|7476.2|7468.2|7469.7|7461.7|0
1662994800000|2022-09-12 15:00:00|7472.7|7464.7|7467.4|7459.4|7472.7|7464.7|7464.7|7456.7|0
1662995100000|2022-09-12 15:05:00|7467.2|7459.2|7464.7|7456.7|7471.2|7463.2|7464.7|7456.7|0
1662995400000|2022-09-12 15:10:00|7464.4|7456.4|7462.9|7454.9|7467.2|7459.2|7459.7|7451.7|0
1662995700000|2022-09-12 15:15:00|7462.7|7454.7|7465.7|7457.7|7468.2|7460.2|7459.2|7451.2|0
1662996000000|2022-09-12 15:20:00|7465.9|7457.9|7474.7|7466.7|7475.4|7467.4|7465.7|7457.7|0
1662996300000|2022-09-12 15:25:00|7474.2|7466.2|7479.2|7471.2|7483.2|7475.2|7473.7|7465.7|0
1662996600000|2022-09-12 15:30:00|7478.7|7470.7|7476.7|7468.7|7482.4|7474.4|7473.9|7465.9|0
1662996900000|2022-09-12 15:35:00|7477.9|7469.9|7473.2|7465.2|7480.4|7472.4|7469.7|7461.7|0
1662997200000|2022-09-12 15:40:00|7473.7|7465.7|7470.2|7462.2|7475.2|7467.2|7469.7|7461.7|0
1662997500000|2022-09-12 15:45:00|7470.7|7462.7|7467.7|7459.7|7472.2|7464.2|7467.4|7459.4|0
1662997800000|2022-09-12 15:50:00|7467.9|7459.9|7462.9|7454.9|7469.2|7461.2|7461.9|7453.9|0
1662998100000|2022-09-12 15:55:00|7462.2|7454.2|7460.4|7452.4|7463.4|7455.4|7455.7|7447.7|0
1662998400000|2022-09-12 16:00:00|7460.7|7452.7|7464.2|7456.2|7466.4|7458.4|7460.7|7452.7|0
1662998700000|2022-09-12 16:05:00|7463.9|7455.9|7462.7|7454.7|7469.2|7461.2|7461.7|7453.7|0
1662999000000|2022-09-12 16:10:00|7461.9|7453.9|7469.4|7461.4|7470.7|7462.7|7459.7|7451.7|0
1662999300000|2022-09-12 16:15:00|7469.7|7461.7|7466.7|7458.7|7472.2|7464.2|7464.9|7456.9|0
1662999600000|2022-09-12 16:20:00|7466.9|7458.9|7472.9|7464.9|7474.7|7466.7|7464.4|7456.4|0
1662999900000|2022-09-12 16:25:00|7472.7|7464.7|7470.2|7462.2|7473.7|7465.7|7468.4|7460.4|0
1663000200000|2022-09-12 16:30:00|7469.9|7461.9|7471.9|7463.9|7472.9|7464.9|7469.4|7461.4|0
1663000500000|2022-09-12 16:35:00|7471.7|7463.7|7471.9|7463.9|7473.4|7465.4|7467.9|7459.9|0
1663000800000|2022-09-12 16:40:00|7471.7|7463.7|7473.2|7465.2|7473.7|7465.7|7470.9|7462.9|0
1663001100000|2022-09-12 16:45:00|7473.4|7465.4|7469.2|7461.2|7473.7|7465.7|7467.2|7459.2|0
1663001400000|2022-09-12 16:50:00|7468.9|7460.9|7470.7|7462.7|7471.9|7463.9|7468.7|7460.7|0
1663001700000|2022-09-12 16:55:00|7470.4|7462.4|7469.9|7461.9|7471.9|7463.9|7469.2|7461.2|0
1663002000000|2022-09-12 17:00:00|7469.7|7461.7|7467.9|7459.9|7470.7|7462.7|7463.7|7455.7|0
1663002300000|2022-09-12 17:05:00|7467.7|7459.7|7473.9|7465.9|7473.9|7465.9|7467.2|7459.2|0
1663002600000|2022-09-12 17:10:00|7473.7|7465.7|7473.2|7465.2|7474.9|7466.9|7472.2|7464.2|0
1663002900000|2022-09-12 17:15:00|7473.7|7465.7|7469.9|7461.9|7474.2|7466.2|7469.4|7461.4|0
1663003200000|2022-09-12 17:20:00|7469.7|7461.7|7470.4|7462.4|7471.4|7463.4|7467.7|7459.7|0
1663003500000|2022-09-12 17:25:00|7470.7|7462.7|7473.9|7465.9|7474.7|7466.7|7469.4|7461.4|0
1663003800000|2022-09-12 17:30:00|7474.2|7466.2|7475.2|7467.2|7475.2|7467.2|7471.9|7463.9|0
1663004100000|2022-09-12 17:35:00|7474.9|7466.9|7471.4|7463.4|7475.2|7467.2|7470.9|7462.9|0
1663004400000|2022-09-12 17:40:00|7471.2|7463.2|7468.4|7460.4|7471.9|7463.9|7467.9|7459.9|0
1663004700000|2022-09-12 17:45:00|7468.2|7460.2|7470.2|7462.2|7470.9|7462.9|7466.4|7458.4|0
1663005000000|2022-09-12 17:50:00|7470.4|7462.4|7472.4|7464.4|7473.2|7465.2|7469.9|7461.9|0
1663005300000|2022-09-12 17:55:00|7472.2|7464.2|7472.7|7464.7|7472.9|7464.9|7470.7|7462.7|0
1663005600000|2022-09-12 18:00:00|7472.4|7464.4|7469.4|7461.4|7472.9|7464.9|7468.9|7460.9|0
1663005900000|2022-09-12 18:05:00|7469.2|7461.2|7469.7|7461.7|7470.7|7462.7|7468.9|7460.9|0
1663006200000|2022-09-12 18:10:00|7469.4|7461.4|7473.9|7465.9|7473.9|7465.9|7468.9|7460.9|0
1663006500000|2022-09-12 18:15:00|7473.7|7465.7|7468.7|7460.7|7474.9|7466.9|7467.7|7459.7|0
1663006800000|2022-09-12 18:20:00|7468.9|7460.9|7471.2|7463.2|7473.4|7465.4|7467.2|7459.2|0
1663007100000|2022-09-12 18:25:00|7471.4|7463.4|7468.4|7460.4|7473.4|7465.4|7466.7|7458.7|0
1663007400000|2022-09-12 18:30:00|7468.2|7460.2|7463.2|7455.2|7468.7|7460.7|7461.9|7453.9|0
1663007700000|2022-09-12 18:35:00|7463.4|7455.4|7466.4|7458.4|7467.2|7459.2|7462.7|7454.7|0
1663008000000|2022-09-12 18:40:00|7466.2|7458.2|7465.7|7457.7|7467.2|7459.2|7464.2|7456.2|0
1663008300000|2022-09-12 18:45:00|7465.2|7457.2|7469.4|7461.4|7469.9|7461.9|7464.7|7456.7|0
1663008600000|2022-09-12 18:50:00|7468.9|7460.9|7467.7|7459.7|7469.4|7461.4|7467.4|7459.4|0
1663008900000|2022-09-12 18:55:00|7467.9|7459.9|7468.4|7460.4|7470.4|7462.4|7466.9|7458.9|0
1663009200000|2022-09-12 19:00:00|7468.2|7460.2|7468.2|7460.2|7469.7|7461.7|7466.9|7458.9|0
1663009500000|2022-09-12 19:05:00|7468.4|7460.4|7470.7|7462.7|7470.9|7462.9|7467.2|7459.2|0
1663009800000|2022-09-12 19:10:00|7470.2|7462.2|7468.9|7460.9|7470.9|7462.9|7468.2|7460.2|0
1663010100000|2022-09-12 19:15:00|7468.7|7460.7|7468.2|7460.2|7468.9|7460.9|7466.4|7458.4|0
1663010400000|2022-09-12 19:20:00|7467.9|7459.9|7466.9|7458.9|7469.9|7461.9|7466.9|7458.9|0
1663010700000|2022-09-12 19:25:00|7466.7|7458.7|7466.7|7458.7|7467.4|7459.4|7464.4|7456.4|0
1663011000000|2022-09-12 19:30:00|7466.2|7458.2|7463.9|7455.9|7466.9|7458.9|7463.7|7455.7|0
1663011300000|2022-09-12 19:35:00|7463.7|7455.7|7466.2|7458.2|7466.4|7458.4|7462.2|7454.2|0
1663011600000|2022-09-12 19:40:00|7465.9|7457.9|7472.2|7464.2|7472.2|7464.2|7464.9|7456.9|0
1663011900000|2022-09-12 19:45:00|7471.9|7463.9|7468.7|7460.7|7472.7|7464.7|7466.7|7458.7|0
1663012200000|2022-09-12 19:50:00|7467.4|7459.4|7452.9|7444.9|7467.7|7459.7|7452.4|7444.4|0
1663012500000|2022-09-12 19:55:00|7452.7|7444.7|7458.8|7450.8|7459.2|7451.2|7452.7|7444.7|0
1663012800000|2022-09-12 20:00:00|7459.2|7451.2|7458.8|7450.8|7463.3|7455.3|7458.8|7450.8|0
1663013100000|2022-09-12 20:05:00|7459.1|7451.1|7460.1|7452.1|7460.1|7452.1|7456.8|7448.8|0
1663013400000|2022-09-12 20:10:00|7459.8|7451.8|7461.8|7453.8|7461.8|7453.8|7459.1|7451.1|0
1663013700000|2022-09-12 20:15:00|7462.1|7454.1|7464.7|7456.7|7465.4|7457.4|7462.1|7454.1|0
1663014000000|2022-09-12 20:20:00|7465.1|7457.1|7469.1|7461.1|7469.5|7461.5|7465.1|7457.1|0
1663014300000|2022-09-12 20:25:00|7469.4|7461.4|7467.4|7459.4|7470|7462|7467.4|7459.4|0
1663014600000|2022-09-12 20:30:00|7467.7|7459.7|7471.7|7463.7|7472.1|7464.1|7467|7459|0
1663014900000|2022-09-12 20:35:00|7472.1|7464.1|7473|7465|7473.1|7465.1|7470.6|7462.6|0
1663015200000|2022-09-12 20:40:00|7472.7|7464.7|7472.5|7464.5|7473.1|7465.1|7472|7464|0
1663015500000|2022-09-12 20:45:00|7472.8|7464.8|7472.9|7464.9|7473.4|7465.4|7472.5|7464.5|0
1663015800000|2022-09-12 20:50:00|7473.2|7465.2|7473.9|7465.9|7473.9|7465.9|7472.5|7464.5|0
1663016100000|2022-09-12 20:55:00|7473.5|7465.5|7473.2|7465.2|7474.2|7466.2|7473.2|7465.2|0
1663016400000|2022-09-12 21:00:00|7473.4|7465.4|7473.2|7465.2|7473.6|7465.6|7473.1|7465.1|0
1663016700000|2022-09-12 21:05:00|7473.1|7465.1|7473.1|7465.1|7473.2|7465.2|7472.8|7464.8|0
1663017000000|2022-09-12 21:10:00|7472.9|7464.9|7473.2|7465.2|7473.5|7465.5|7472.9|7464.9|0
1663017300000|2022-09-12 21:15:00|7473.3|7465.3|7473.4|7465.4|7473.5|7465.5|7472.8|7464.8|0
1663017600000|2022-09-12 21:20:00|7473.3|7465.3|7471.6|7463.6|7473.3|7465.3|7471.6|7463.6|0
1663017900000|2022-09-12 21:25:00|7472|7464|7476.3|7468.3|7476.6|7468.6|7472|7464|0
1663018200000|2022-09-12 21:30:00|7476.2|7468.2|7476.1|7468.1|7476.2|7468.2|7476|7468|0
1663018500000|2022-09-12 21:35:00|7476.2|7468.2|7476.9|7468.9|7476.9|7468.9|7476.2|7468.2|0
1663018800000|2022-09-12 21:40:00|7477|7469|7476.1|7468.1|7477.1|7469.1|7476.1|7468.1|0
1663019100000|2022-09-12 21:45:00|7476|7468|7475.9|7467.9|7476|7468|7475.9|7467.9|0
1663019400000|2022-09-12 21:50:00|7475.8|7467.8|7476.6|7468.6|7476.6|7468.6|7475.8|7467.8|0
1663019700000|2022-09-12 21:55:00|7476.5|7468.5|7476.7|7468.7|7476.8|7468.8|7476.3|7468.3|0
1663020000000|2022-09-12 22:00:00|7480|7472|7475.5|7467.5|7480|7472|7474.6|7466.6|0
1663020300000|2022-09-12 22:05:00|7475.9|7467.9|7475|7467|7475.9|7467.9|7474.6|7466.6|0
1663020600000|2022-09-12 22:10:00|7475.3|7467.3|7474.5|7466.5|7475.3|7467.3|7474.3|7466.3|0
1663020900000|2022-09-12 22:15:00|7474.8|7466.8|7474.1|7466.1|7475.5|7467.5|7474.1|7466.1|0
1663021200000|2022-09-12 22:20:00|7474.5|7466.5|7471.4|7463.4|7474.5|7466.5|7471.4|7463.4|0
1663021500000|2022-09-12 22:25:00|7471.8|7463.8|7474.5|7466.5|7475.2|7467.2|7471.8|7463.8|0
1663021800000|2022-09-12 22:30:00|7474.2|7466.2|7471.5|7463.5|7474.5|7466.5|7471.5|7463.5|0
1663022100000|2022-09-12 22:35:00|7471.7|7463.7|7471.4|7463.4|7471.7|7463.7|7471|7463|0
1663022400000|2022-09-12 22:40:00|7471.2|7463.2|7472.4|7464.4|7473.1|7465.1|7471.2|7463.2|0
1663022700000|2022-09-12 22:45:00|7472.1|7464.1|7474.3|7466.3|7474.3|7466.3|7472|7464|0
1663023000000|2022-09-12 22:50:00|7474.1|7466.1|7473.8|7465.8|7474.1|7466.1|7473.8|7465.8|0
1663023300000|2022-09-12 22:55:00|7473.9|7465.9|7474.2|7466.2|7474.2|7466.2|7473.8|7465.8|0
1663023600000|2022-09-12 23:00:00|7474.1|7466.1|7475.6|7467.6|7475.6|7467.6|7473.2|7465.2|0
1663023900000|2022-09-12 23:05:00|7476|7468|7477.8|7469.8|7478.5|7470.5|7476|7468|0
1663024200000|2022-09-12 23:10:00|7477.6|7469.6|7477.7|7469.7|7478.5|7470.5|7477.5|7469.5|0
1663024500000|2022-09-12 23:15:00|7477.8|7469.8|7476.7|7468.7|7477.9|7469.9|7476.7|7468.7|0
1663024800000|2022-09-12 23:20:00|7476.5|7468.5|7478|7470|7478|7470|7476.3|7468.3|0
1663025100000|2022-09-12 23:25:00|7477.6|7469.6|7477.9|7469.9|7477.9|7469.9|7477.3|7469.3|0
1663025400000|2022-09-12 23:30:00|7477.6|7469.6|7478.8|7470.8|7478.8|7470.8|7477.3|7469.3|0
1663025700000|2022-09-12 23:35:00|7477.3|7469.3|7475.6|7467.6|7480.4|7472.4|7474.9|7466.9|0
1663026000000|2022-09-12 23:40:00|7475.3|7467.3|7473|7465|7475.6|7467.6|7473|7465|0
1663026300000|2022-09-12 23:45:00|7472|7464|7472|7464|7473.7|7465.7|7471.6|7463.6|0
1663026600000|2022-09-12 23:50:00|7471.6|7463.6|7468.6|7460.6|7472.3|7464.3|7468|7460|0
1663026900000|2022-09-12 23:55:00|7468.1|7460.1|7464|7456|7468.3|7460.3|7464|7456|0
1663027200000|2022-09-13 00:00:00|7464.1|7456.1|7463.7|7455.7|7467.7|7459.7|7462.3|7454.3|0
1663027500000|2022-09-13 00:05:00|7463.9|7455.9|7465.9|7457.9|7466.4|7458.4|7463.4|7455.4|0
1663027800000|2022-09-13 00:10:00|7464.9|7456.9|7463.9|7455.9|7464.9|7456.9|7463.4|7455.4|0
1663028100000|2022-09-13 00:15:00|7463.7|7455.7|7460.7|7452.7|7463.7|7455.7|7458.4|7450.4|0
1663028400000|2022-09-13 00:20:00|7460.9|7452.9|7464.4|7456.4|7464.4|7456.4|7460.9|7452.9|0
1663028700000|2022-09-13 00:25:00|7464.9|7456.9|7465.2|7457.2|7466.7|7458.7|7462.9|7454.9|0
1663029000000|2022-09-13 00:30:00|7465.4|7457.4|7467.4|7459.4|7467.4|7459.4|7462.4|7454.4|0
1663029300000|2022-09-13 00:35:00|7467.7|7459.7|7464.9|7456.9|7468.9|7460.9|7463.2|7455.2|0
1663029600000|2022-09-13 00:40:00|7465.2|7457.2|7467.7|7459.7|7467.7|7459.7|7465.2|7457.2|0
1663029900000|2022-09-13 00:45:00|7468.4|7460.4|7471.4|7463.4|7471.4|7463.4|7467.4|7459.4|0
1663030200000|2022-09-13 00:50:00|7469.9|7461.9|7468.2|7460.2|7469.9|7461.9|7467.7|7459.7|0
1663030500000|2022-09-13 00:55:00|7468.4|7460.4|7465.2|7457.2|7468.4|7460.4|7464.2|7456.2|0
1663030800000|2022-09-13 01:00:00|7465.7|7457.7|7466.7|7458.7|7468.2|7460.2|7465.7|7457.7|0
1663031100000|2022-09-13 01:05:00|7467.2|7459.2|7467.2|7459.2|7468.4|7460.4|7466.7|7458.7|0
1663031400000|2022-09-13 01:10:00|7467.9|7459.9|7466.9|7458.9|7467.9|7459.9|7466.7|7458.7|0
1663031700000|2022-09-13 01:15:00|7466.7|7458.7|7462.2|7454.2|7467.2|7459.2|7462.2|7454.2|0
1663032000000|2022-09-13 01:20:00|7462.4|7454.4|7464.7|7456.7|7465.4|7457.4|7462.2|7454.2|0
1663032300000|2022-09-13 01:25:00|7464.4|7456.4|7462.4|7454.4|7465.9|7457.9|7462.2|7454.2|0
1663032600000|2022-09-13 01:30:00|7462.7|7454.7|7455.9|7447.9|7462.7|7454.7|7455.9|7447.9|0
1663032900000|2022-09-13 01:35:00|7455.7|7447.7|7455.9|7447.9|7455.9|7447.9|7454.9|7446.9|0
1663033200000|2022-09-13 01:40:00|7455.4|7447.4|7456.4|7448.4|7457.7|7449.7|7454.7|7446.7|0
1663033500000|2022-09-13 01:45:00|7456.2|7448.2|7456.9|7448.9|7457.4|7449.4|7454.9|7446.9|0
1663033800000|2022-09-13 01:50:00|7457.2|7449.2|7459.7|7451.7|7459.9|7451.9|7455.7|7447.7|0
1663034100000|2022-09-13 01:55:00|7459.9|7451.9|7460.4|7452.4|7460.4|7452.4|7459.4|7451.4|0
1663034400000|2022-09-13 02:00:00|7460.2|7452.2|7460.2|7452.2|7460.4|7452.4|7458.4|7450.4|0
1663034700000|2022-09-13 02:05:00|7460.4|7452.4|7459.2|7451.2|7460.7|7452.7|7458.4|7450.4|0
1663035000000|2022-09-13 02:10:00|7458.9|7450.9|7457.9|7449.9|7459.2|7451.2|7457.7|7449.7|0
1663035300000|2022-09-13 02:15:00|7457.7|7449.7|7458.9|7450.9|7459.9|7451.9|7456.9|7448.9|0
1663035600000|2022-09-13 02:20:00|7457.9|7449.9|7458.9|7450.9|7459.7|7451.7|7457.9|7449.9|0
1663035900000|2022-09-13 02:25:00|7459.2|7451.2|7458.4|7450.4|7459.4|7451.4|7457.9|7449.9|0
1663036200000|2022-09-13 02:30:00|7458.7|7450.7|7458.9|7450.9|7460.4|7452.4|7458.7|7450.7|0
1663036500000|2022-09-13 02:35:00|7459.2|7451.2|7458.9|7450.9|7459.9|7451.9|7458.7|7450.7|0
1663036800000|2022-09-13 02:40:00|7458.7|7450.7|7460.4|7452.4|7460.7|7452.7|7456.9|7448.9|0
1663037100000|2022-09-13 02:45:00|7460.7|7452.7|7462.9|7454.9|7462.9|7454.9|7459.2|7451.2|0
1663037400000|2022-09-13 02:50:00|7463.2|7455.2|7465.4|7457.4|7466.2|7458.2|7463.2|7455.2|0
1663037700000|2022-09-13 02:55:00|7465.7|7457.7|7464.9|7456.9|7465.7|7457.7|7463.9|7455.9|0
1663038000000|2022-09-13 03:00:00|7464.7|7456.7|7463.9|7455.9|7465.4|7457.4|7462.7|7454.7|0
1663038300000|2022-09-13 03:05:00|7464.7|7456.7|7466.2|7458.2|7466.2|7458.2|7463.7|7455.7|0
1663038600000|2022-09-13 03:10:00|7466.4|7458.4|7466.9|7458.9|7467.2|7459.2|7466.4|7458.4|0
1663038900000|2022-09-13 03:15:00|7467.2|7459.2|7465.2|7457.2|7467.2|7459.2|7465.2|7457.2|0
1663039200000|2022-09-13 03:20:00|7465.4|7457.4|7464.9|7456.9|7465.7|7457.7|7464.2|7456.2|0
1663039500000|2022-09-13 03:25:00|7465.2|7457.2|7465.2|7457.2|7465.7|7457.7|7464.2|7456.2|0
1663039800000|2022-09-13 03:30:00|7465.4|7457.4|7462.2|7454.2|7465.4|7457.4|7462.2|7454.2|0
1663040100000|2022-09-13 03:35:00|7462.4|7454.4|7461.2|7453.2|7462.7|7454.7|7461.2|7453.2|0
1663040400000|2022-09-13 03:40:00|7461.4|7453.4|7461.7|7453.7|7461.7|7453.7|7460.7|7452.7|0
1663040700000|2022-09-13 03:45:00|7461.9|7453.9|7462.7|7454.7|7463.7|7455.7|7461.9|7453.9|0
1663041000000|2022-09-13 03:50:00|7462.9|7454.9|7461.4|7453.4|7462.9|7454.9|7461.2|7453.2|0
1663041300000|2022-09-13 03:55:00|7461.2|7453.2|7460.4|7452.4|7461.2|7453.2|7460.2|7452.2|0
1663041600000|2022-09-13 04:00:00|7460.2|7452.2|7461.4|7453.4|7461.7|7453.7|7459.9|7451.9|0
1663041900000|2022-09-13 04:05:00|7461.2|7453.2|7458.4|7450.4|7461.4|7453.4|7458.4|7450.4|0
1663042200000|2022-09-13 04:10:00|7458.2|7450.2|7457.9|7449.9|7458.9|7450.9|7456.9|7448.9|0
1663042500000|2022-09-13 04:15:00|7458.4|7450.4|7459.9|7451.9|7459.9|7451.9|7458.4|7450.4|0
1663042800000|2022-09-13 04:20:00|7460.2|7452.2|7460.2|7452.2|7461.4|7453.4|7459.7|7451.7|0
1663043100000|2022-09-13 04:25:00|7460.4|7452.4|7460.7|7452.7|7460.7|7452.7|7460.2|7452.2|0
1663043400000|2022-09-13 04:30:00|7461.2|7453.2|7460.9|7452.9|7461.4|7453.4|7460.9|7452.9|0
1663043700000|2022-09-13 04:35:00|7461.2|7453.2|7460.2|7452.2|7461.2|7453.2|7460.2|7452.2|0
1663044000000|2022-09-13 04:40:00|7460.4|7452.4|7460.4|7452.4|7461.2|7453.2|7459.9|7451.9|0
1663044300000|2022-09-13 04:45:00|7460.7|7452.7|7459.7|7451.7|7460.9|7452.9|7459.7|7451.7|0
1663044600000|2022-09-13 04:50:00|7460.2|7452.2|7460.7|7452.7|7460.9|7452.9|7459.9|7451.9|0
1663044900000|2022-09-13 04:55:00|7460.9|7452.9|7462.2|7454.2|7462.2|7454.2|7460.4|7452.4|0
1663045200000|2022-09-13 05:00:00|7461.9|7453.9|7459.7|7451.7|7462.2|7454.2|7459.2|7451.2|0
1663045500000|2022-09-13 05:05:00|7459.4|7451.4|7460.9|7452.9|7461.2|7453.2|7458.9|7450.9|0
1663045800000|2022-09-13 05:10:00|7461.2|7453.2|7462.4|7454.4|7463.4|7455.4|7460.9|7452.9|0
1663046100000|2022-09-13 05:15:00|7462.7|7454.7|7462.4|7454.4|7462.7|7454.7|7461.9|7453.9|0
1663046400000|2022-09-13 05:20:00|7462.2|7454.2|7460.7|7452.7|7462.4|7454.4|7460.7|7452.7|0
1663046700000|2022-09-13 05:25:00|7460.2|7452.2|7461.4|7453.4|7461.4|7453.4|7460.2|7452.2|0
1663047000000|2022-09-13 05:30:00|7460.9|7452.9|7462.2|7454.2|7462.2|7454.2|7460.9|7452.9|0
1663047300000|2022-09-13 05:35:00|7462.4|7454.4|7462.4|7454.4|7462.9|7454.9|7461.7|7453.7|0
1663047600000|2022-09-13 05:40:00|7462.2|7454.2|7461.9|7453.9|7462.7|7454.7|7461.4|7453.4|0
1663047900000|2022-09-13 05:45:00|7461.4|7453.4|7462.2|7454.2|7462.2|7454.2|7460.4|7452.4|0
1663048200000|2022-09-13 05:50:00|7462.4|7454.4|7469.2|7461.2|7469.4|7461.4|7461.9|7453.9|0
1663048500000|2022-09-13 05:55:00|7468.7|7460.7|7466.7|7458.7|7468.9|7460.9|7465.4|7457.4|0
1663048800000|2022-09-13 06:00:00|7465.9|7457.9|7467.2|7459.2|7469.2|7461.2|7462.2|7454.2|0
1663049100000|2022-09-13 06:05:00|7466.9|7458.9|7470.4|7462.4|7471.4|7463.4|7466.7|7458.7|0
1663049400000|2022-09-13 06:10:00|7470.9|7462.9|7471.2|7463.2|7473.4|7465.4|7469.4|7461.4|0
1663049700000|2022-09-13 06:15:00|7470.9|7462.9|7468.2|7460.2|7471.2|7463.2|7467.9|7459.9|0
1663050000000|2022-09-13 06:20:00|7467.7|7459.7|7471.2|7463.2|7473.9|7465.9|7467.2|7459.2|0
1663050300000|2022-09-13 06:25:00|7471.4|7463.4|7473.7|7465.7|7474.7|7466.7|7470.9|7462.9|0
1663050600000|2022-09-13 06:30:00|7473.4|7465.4|7473.4|7465.4|7474.7|7466.7|7472.2|7464.2|0
1663050900000|2022-09-13 06:35:00|7473.2|7465.2|7476.7|7468.7|7476.7|7468.7|7472.7|7464.7|0
1663051200000|2022-09-13 06:40:00|7476.9|7468.9|7474.2|7466.2|7477.2|7469.2|7471.9|7463.9|0
1663051500000|2022-09-13 06:45:00|7473.9|7465.9|7472.2|7464.2|7474.2|7466.2|7469.9|7461.9|0
1663051800000|2022-09-13 06:50:00|7471.7|7463.7|7474.4|7466.4|7475.2|7467.2|7470.7|7462.7|0
1663052100000|2022-09-13 06:55:00|7474.7|7466.7|7476.4|7468.4|7476.7|7468.7|7469.9|7461.9|0
1663052400000|2022-09-13 07:00:00|7476.9|7468.9|7480.4|7472.4|7483.9|7475.9|7473.7|7465.7|0
1663052700000|2022-09-13 07:05:00|7479.7|7471.7|7472.4|7464.4|7486.7|7478.7|7472.4|7464.4|0
1663053000000|2022-09-13 07:10:00|7471.7|7463.7|7466.9|7458.9|7473.2|7465.2|7465.2|7457.2|0
1663053300000|2022-09-13 07:15:00|7465.7|7457.7|7473.4|7465.4|7476.2|7468.2|7464.7|7456.7|0
1663053600000|2022-09-13 07:20:00|7472.9|7464.9|7476.9|7468.9|7478.7|7470.7|7470.2|7462.2|0
1663053900000|2022-09-13 07:25:00|7474.7|7466.7|7477.9|7469.9|7479.7|7471.7|7473.7|7465.7|0
1663054200000|2022-09-13 07:30:00|7478.4|7470.4|7476.2|7468.2|7482.7|7474.7|7474.9|7466.9|0
1663054500000|2022-09-13 07:35:00|7475.9|7467.9|7473.7|7465.7|7476.7|7468.7|7469.9|7461.9|0
1663054800000|2022-09-13 07:40:00|7473.4|7465.4|7473.2|7465.2|7477.4|7469.4|7471.9|7463.9|0
1663055100000|2022-09-13 07:45:00|7473.4|7465.4|7479.4|7471.4|7481.2|7473.2|7471.4|7463.4|0
1663055400000|2022-09-13 07:50:00|7479.2|7471.2|7485.2|7477.2|7485.2|7477.2|7477.7|7469.7|0
1663055700000|2022-09-13 07:55:00|7484.9|7476.9|7483.7|7475.7|7484.9|7476.9|7478.9|7470.9|0
1663056000000|2022-09-13 08:00:00|7483.4|7475.4|7486.9|7478.9|7487.4|7479.4|7481.9|7473.9|0
1663056300000|2022-09-13 08:05:00|7487.2|7479.2|7489.4|7481.4|7492.7|7484.7|7485.4|7477.4|0
1663056600000|2022-09-13 08:10:00|7489.2|7481.2|7490.7|7482.7|7491.9|7483.9|7486.9|7478.9|0
1663056900000|2022-09-13 08:15:00|7490.4|7482.4|7489.4|7481.4|7493.4|7485.4|7486.7|7478.7|0
1663057200000|2022-09-13 08:20:00|7490.4|7482.4|7488.2|7480.2|7491.2|7483.2|7481.2|7473.2|0
1663057500000|2022-09-13 08:25:00|7486.9|7478.9|7485.7|7477.7|7489.9|7481.9|7484.4|7476.4|0
1663057800000|2022-09-13 08:30:00|7485.4|7477.4|7485.2|7477.2|7487.7|7479.7|7482.7|7474.7|0
1663058100000|2022-09-13 08:35:00|7484.7|7476.7|7484.4|7476.4|7486.2|7478.2|7481.9|7473.9|0
1663058400000|2022-09-13 08:40:00|7484.7|7476.7|7484.4|7476.4|7485.9|7477.9|7480.7|7472.7|0
1663058700000|2022-09-13 08:45:00|7484.7|7476.7|7492.2|7484.2|7492.4|7484.4|7483.7|7475.7|0
1663059000000|2022-09-13 08:50:00|7492.4|7484.4|7487.7|7479.7|7494.7|7486.7|7487.4|7479.4|0
1663059300000|2022-09-13 08:55:00|7487.4|7479.4|7490.9|7482.9|7492.9|7484.9|7487.2|7479.2|0
1663059600000|2022-09-13 09:00:00|7490.4|7482.4|7493.4|7485.4|7493.9|7485.9|7485.9|7477.9|0
1663059900000|2022-09-13 09:05:00|7493.7|7485.7|7489.9|7481.9|7496.9|7488.9|7488.2|7480.2|0
1663060200000|2022-09-13 09:10:00|7490.2|7482.2|7485.9|7477.9|7490.2|7482.2|7485.2|7477.2|0
1663060500000|2022-09-13 09:15:00|7486.2|7478.2|7491.2|7483.2|7492.4|7484.4|7486.2|7478.2|0
1663060800000|2022-09-13 09:20:00|7491.7|7483.7|7491.2|7483.2|7494.4|7486.4|7490.7|7482.7|0
1663061100000|2022-09-13 09:25:00|7490.9|7482.9|7484.2|7476.2|7491.2|7483.2|7483.2|7475.2|0
1663061400000|2022-09-13 09:30:00|7483.9|7475.9|7493.4|7485.4|7493.9|7485.9|7482.9|7474.9|0
1663061700000|2022-09-13 09:35:00|7492.2|7484.2|7484.2|7476.2|7492.2|7484.2|7482.9|7474.9|0
1663062000000|2022-09-13 09:40:00|7484.7|7476.7|7487.7|7479.7|7487.9|7479.9|7483.7|7475.7|0
1663062300000|2022-09-13 09:45:00|7488.2|7480.2|7484.9|7476.9|7488.4|7480.4|7484.2|7476.2|0
1663062600000|2022-09-13 09:50:00|7485.2|7477.2|7486.7|7478.7|7487.2|7479.2|7484.4|7476.4|0
1663062900000|2022-09-13 09:55:00|7486.9|7478.9|7484.2|7476.2|7487.2|7479.2|7483.4|7475.4|0
1663063200000|2022-09-13 10:00:00|7483.9|7475.9|7486.9|7478.9|7487.2|7479.2|7482.2|7474.2|0
1663063500000|2022-09-13 10:05:00|7487.2|7479.2|7488.7|7480.7|7490.2|7482.2|7484.7|7476.7|0
1663063800000|2022-09-13 10:10:00|7488.4|7480.4|7491.4|7483.4|7494.2|7486.2|7488.4|7480.4|0
1663064100000|2022-09-13 10:15:00|7491.2|7483.2|7498.4|7490.4|7498.7|7490.7|7491.2|7483.2|0
1663064400000|2022-09-13 10:20:00|7498.2|7490.2|7496.9|7488.9|7498.7|7490.7|7493.7|7485.7|0
1663064700000|2022-09-13 10:25:00|7496.4|7488.4|7495.7|7487.7|7499.9|7491.9|7495.7|7487.7|0
1663065000000|2022-09-13 10:30:00|7495.4|7487.4|7501.2|7493.2|7501.9|7493.9|7495.2|7487.2|0
1663065300000|2022-09-13 10:35:00|7500.9|7492.9|7503.9|7495.9|7504.7|7496.7|7499.2|7491.2|0
1663065600000|2022-09-13 10:40:00|7503.7|7495.7|7498.9|7490.9|7503.9|7495.9|7498.2|7490.2|0
1663065900000|2022-09-13 10:45:00|7498.7|7490.7|7502.4|7494.4|7505.4|7497.4|7498.7|7490.7|0
1663066200000|2022-09-13 10:50:00|7502.1|7494.1|7501.6|7493.6|7505.9|7497.9|7501.4|7493.4|0
1663066500000|2022-09-13 10:55:00|7501.9|7493.9|7501.9|7493.9|7506.4|7498.4|7501.4|7493.4|0
1663066800000|2022-09-13 11:00:00|7501.4|7493.4|7506.1|7498.1|7507.4|7499.4|7500.4|7492.4|0
1663067100000|2022-09-13 11:05:00|7505.9|7497.9|7513.4|7505.4|7513.4|7505.4|7505.6|7497.6|0
1663067400000|2022-09-13 11:10:00|7513.1|7505.1|7515.9|7507.9|7516.6|7508.6|7512.4|7504.4|0
1663067700000|2022-09-13 11:15:00|7515.6|7507.6|7511.1|7503.1|7515.6|7507.6|7510.9|7502.9|0
1663068000000|2022-09-13 11:20:00|7510.6|7502.6|7513.1|7505.1|7514.9|7506.9|7510.6|7502.6|0
1663068300000|2022-09-13 11:25:00|7513.4|7505.4|7512.4|7504.4|7513.9|7505.9|7510.4|7502.4|0
1663068600000|2022-09-13 11:30:00|7512.6|7504.6|7518.1|7510.1|7518.1|7510.1|7511.9|7503.9|0
1663068900000|2022-09-13 11:35:00|7517.9|7509.9|7515.1|7507.1|7519.4|7511.4|7514.9|7506.9|0
1663069200000|2022-09-13 11:40:00|7515.4|7507.4|7513.9|7505.9|7517.4|7509.4|7513.9|7505.9|0
1663069500000|2022-09-13 11:45:00|7513.6|7505.6|7515.4|7507.4|7515.9|7507.9|7512.4|7504.4|0
1663069800000|2022-09-13 11:50:00|7515.1|7507.1|7510.4|7502.4|7515.9|7507.9|7507.4|7499.4|0
1663070100000|2022-09-13 11:55:00|7510.1|7502.1|7504.9|7496.9|7510.6|7502.6|7502.9|7494.9|0
1663070400000|2022-09-13 12:00:00|7505.4|7497.4|7506.9|7498.9|7508.9|7500.9|7502.4|7494.4|0
1663070700000|2022-09-13 12:05:00|7506.6|7498.6|7509.9|7501.9|7510.9|7502.9|7506.4|7498.4|0
1663071000000|2022-09-13 12:10:00|7509.6|7501.6|7509.4|7501.4|7510.6|7502.6|7508.9|7500.9|0
1663071300000|2022-09-13 12:15:00|7509.6|7501.6|7505.9|7497.9|7509.9|7501.9|7505.4|7497.4|0
1663071600000|2022-09-13 12:20:00|7506.4|7498.4|7507.1|7499.1|7509.1|7501.1|7503.9|7495.9|0
1663071900000|2022-09-13 12:25:00|7506.9|7498.9|7508.6|7500.6|7512.9|7504.9|7506.4|7498.4|0
1663072200000|2022-09-13 12:30:00|7508.4|7500.4|7467.6|7459.6|7510.9|7502.9|7444.4|7436.4|0
1663072500000|2022-09-13 12:35:00|7467.1|7459.1|7461.1|7453.1|7477.6|7469.6|7456.6|7448.6|0
1663072800000|2022-09-13 12:40:00|7459.4|7451.4|7447.6|7439.6|7459.6|7451.6|7443.4|7435.4|0
1663073100000|2022-09-13 12:45:00|7447.9|7439.9|7455.1|7447.1|7460.6|7452.6|7445.4|7437.4|0
1663073400000|2022-09-13 12:50:00|7454.6|7446.6|7436.1|7428.1|7457.6|7449.6|7436.1|7428.1|0
1663073700000|2022-09-13 12:55:00|7436.6|7428.6|7427.6|7419.6|7439.4|7431.4|7427.6|7419.6|0
1663074000000|2022-09-13 13:00:00|7428.1|7420.1|7423.6|7415.6|7428.9|7420.9|7420.9|7412.9|0
1663074300000|2022-09-13 13:05:00|7423.1|7415.1|7421.9|7413.9|7425.4|7417.4|7418.4|7410.4|0
1663074600000|2022-09-13 13:10:00|7421.1|7413.1|7406.6|7398.6|7421.1|7413.1|7404.9|7396.9|0
1663074900000|2022-09-13 13:15:00|7406.4|7398.4|7411.9|7403.9|7411.9|7403.9|7403.1|7395.1|0
1663075200000|2022-09-13 13:20:00|7412.9|7404.9|7412.1|7404.1|7414.1|7406.1|7407.6|7399.6|0
1663075500000|2022-09-13 13:25:00|7411.9|7403.9|7414.4|7406.4|7416.4|7408.4|7406.1|7398.1|0
1663075800000|2022-09-13 13:30:00|7412.9|7404.9|7421.1|7413.1|7425.4|7417.4|7411.9|7403.9|0
1663076100000|2022-09-13 13:35:00|7421.4|7413.4|7417.4|7409.4|7421.4|7413.4|7409.4|7401.4|0
1663076400000|2022-09-13 13:40:00|7417.9|7409.9|7425.9|7417.9|7426.1|7418.1|7414.6|7406.6|0
1663076700000|2022-09-13 13:45:00|7425.1|7417.1|7427.1|7419.1|7429.4|7421.4|7417.9|7409.9|0
1663077000000|2022-09-13 13:50:00|7427.6|7419.6|7430.9|7422.9|7440.4|7432.4|7427.1|7419.1|0
1663077300000|2022-09-13 13:55:00|7429.4|7421.4|7423.6|7415.6|7431.4|7423.4|7421.4|7413.4|0
1663077600000|2022-09-13 14:00:00|7421.9|7413.9|7408.1|7400.1|7422.9|7414.9|7407.6|7399.6|0
1663077900000|2022-09-13 14:05:00|7407.9|7399.9|7415.6|7407.6|7416.9|7408.9|7404.4|7396.4|0
1663078200000|2022-09-13 14:10:00|7416.3|7408.3|7415.8|7407.8|7418|7410|7411|7403|0
1663078500000|2022-09-13 14:15:00|7415|7407|7422.5|7414.5|7423|7415|7411.3|7403.3|0
1663078800000|2022-09-13 14:20:00|7422.3|7414.3|7415.5|7407.5|7422.8|7414.8|7414|7406|0
1663079100000|2022-09-13 14:25:00|7416|7408|7415.8|7407.8|7419.8|7411.8|7408.8|7400.8|0
1663079400000|2022-09-13 14:30:00|7414.8|7406.8|7410.5|7402.5|7419.5|7411.5|7409.3|7401.3|0
1663079700000|2022-09-13 14:35:00|7410.8|7402.8|7408|7400|7415.8|7407.8|7407.3|7399.3|0
1663080000000|2022-09-13 14:40:00|7407.5|7399.5|7409.8|7401.8|7410.3|7402.3|7402.8|7394.8|0
1663080300000|2022-09-13 14:45:00|7409.5|7401.5|7403.3|7395.3|7409.8|7401.8|7403|7395|0
1663080600000|2022-09-13 14:50:00|7402.8|7394.8|7400.8|7392.8|7403.5|7395.5|7397.8|7389.8|0
1663080900000|2022-09-13 14:55:00|7400.5|7392.5|7396.8|7388.8|7401.8|7393.8|7396.5|7388.5|0
1663081200000|2022-09-13 15:00:00|7395.3|7387.3|7401.3|7393.3|7402.3|7394.3|7393.3|7385.3|0
1663081500000|2022-09-13 15:05:00|7402|7394|7405.3|7397.3|7405.5|7397.5|7397.5|7389.5|0
1663081800000|2022-09-13 15:10:00|7404.8|7396.8|7406|7398|7407|7399|7398.3|7390.3|0
1663082100000|2022-09-13 15:15:00|7406.3|7398.3|7407|7399|7411|7403|7402.3|7394.3|0
1663082400000|2022-09-13 15:20:00|7406.8|7398.8|7397.8|7389.8|7408.8|7400.8|7396.8|7388.8|0
1663082700000|2022-09-13 15:25:00|7397.3|7389.3|7393|7385|7399.3|7391.3|7393|7385|0
1663083000000|2022-09-13 15:30:00|7393.6|7385.6|7387.1|7379.1|7397.6|7389.6|7385.1|7377.1|0
1663083300000|2022-09-13 15:35:00|7387.8|7379.8|7391.1|7383.1|7392.3|7384.3|7385.1|7377.1|0
1663083600000|2022-09-13 15:40:00|7390.3|7382.3|7382.3|7374.3|7390.6|7382.6|7379.6|7371.6|0
1663083900000|2022-09-13 15:45:00|7382.1|7374.1|7382.1|7374.1|7385.6|7377.6|7380.6|7372.6|0
1663084200000|2022-09-13 15:50:00|7382.6|7374.6|7382.1|7374.1|7384.3|7376.3|7379.6|7371.6|0
1663084500000|2022-09-13 15:55:00|7381.3|7373.3|7379.6|7371.6|7382.6|7374.6|7375.1|7367.1|0
1663084800000|2022-09-13 16:00:00|7378.6|7370.6|7384.8|7376.8|7385.3|7377.3|7377.1|7369.1|0
1663085100000|2022-09-13 16:05:00|7384.6|7376.6|7387.3|7379.3|7388.6|7380.6|7383.1|7375.1|0
1663085400000|2022-09-13 16:10:00|7387.1|7379.1|7391.6|7383.6|7391.6|7383.6|7383.3|7375.3|0
1663085700000|2022-09-13 16:15:00|7391.3|7383.3|7390.6|7382.6|7393.1|7385.1|7390.1|7382.1|0
1663086000000|2022-09-13 16:20:00|7390.8|7382.8|7388.1|7380.1|7391.3|7383.3|7387.8|7379.8|0
1663086300000|2022-09-13 16:25:00|7388.3|7380.3|7384.8|7376.8|7388.8|7380.8|7382.8|7374.8|0
1663086600000|2022-09-13 16:30:00|7384.6|7376.6|7382.3|7374.3|7385.3|7377.3|7379.3|7371.3|0
1663086900000|2022-09-13 16:35:00|7382.6|7374.6|7384.6|7376.6|7387.1|7379.1|7382.6|7374.6|0
1663087200000|2022-09-13 16:40:00|7384.8|7376.8|7385.8|7377.8|7387.8|7379.8|7383.8|7375.8|0
1663087500000|2022-09-13 16:45:00|7386.1|7378.1|7388.1|7380.1|7388.1|7380.1|7383.1|7375.1|0
1663087800000|2022-09-13 16:50:00|7387.8|7379.8|7391.8|7383.8|7392.1|7384.1|7387.3|7379.3|0
1663088100000|2022-09-13 16:55:00|7392.1|7384.1|7391.6|7383.6|7392.6|7384.6|7389.3|7381.3|0
1663088400000|2022-09-13 17:00:00|7390.8|7382.8|7389.3|7381.3|7394.1|7386.1|7384.6|7376.6|0
1663088700000|2022-09-13 17:05:00|7389.1|7381.1|7387.1|7379.1|7392.1|7384.1|7387.1|7379.1|0
1663089000000|2022-09-13 17:10:00|7386.8|7378.8|7389.6|7381.6|7392.6|7384.6|7385.1|7377.1|0
1663089300000|2022-09-13 17:15:00|7388.3|7380.3|7384.6|7376.6|7391.8|7383.8|7384.6|7376.6|0
1663089600000|2022-09-13 17:20:00|7384.3|7376.3|7387.1|7379.1|7389.3|7381.3|7382.6|7374.6|0
1663089900000|2022-09-13 17:25:00|7387.6|7379.6|7393.1|7385.1|7393.1|7385.1|7386.6|7378.6|0
1663090200000|2022-09-13 17:30:00|7393.3|7385.3|7392.8|7384.8|7394.8|7386.8|7390.8|7382.8|0
1663090500000|2022-09-13 17:35:00|7393.1|7385.1|7392.1|7384.1|7393.8|7385.8|7388.1|7380.1|0
1663090800000|2022-09-13 17:40:00|7392.3|7384.3|7388.3|7380.3|7392.8|7384.8|7387.1|7379.1|0
1663091100000|2022-09-13 17:45:00|7388.1|7380.1|7391.3|7383.3|7391.6|7383.6|7387.8|7379.8|0
1663091400000|2022-09-13 17:50:00|7391.6|7383.6|7382.6|7374.6|7391.6|7383.6|7381.8|7373.8|0
1663091700000|2022-09-13 17:55:00|7382.8|7374.8|7382.6|7374.6|7384.1|7376.1|7380.8|7372.8|0
1663092000000|2022-09-13 18:00:00|7382.8|7374.8|7381.1|7373.1|7383.6|7375.6|7379.1|7371.1|0
1663092300000|2022-09-13 18:05:00|7381.3|7373.3|7379.6|7371.6|7383.1|7375.1|7379.3|7371.3|0
1663092600000|2022-09-13 18:10:00|7379.8|7371.8|7381.6|7373.6|7382.8|7374.8|7378.3|7370.3|0
1663092900000|2022-09-13 18:15:00|7381.3|7373.3|7382.3|7374.3|7382.3|7374.3|7379.8|7371.8|0
1663093200000|2022-09-13 18:20:00|7382.8|7374.8|7378.6|7370.6|7383.6|7375.6|7378.3|7370.3|0
1663093500000|2022-09-13 18:25:00|7378.3|7370.3|7375.3|7367.3|7378.8|7370.8|7372.8|7364.8|0
1663093800000|2022-09-13 18:30:00|7375.8|7367.8|7373.6|7365.6|7376.6|7368.6|7373.6|7365.6|0
1663094100000|2022-09-13 18:35:00|7373.1|7365.1|7371.3|7363.3|7374.3|7366.3|7371.3|7363.3|0
1663094400000|2022-09-13 18:40:00|7371.1|7363.1|7368.1|7360.1|7372.1|7364.1|7367.8|7359.8|0
1663094700000|2022-09-13 18:45:00|7368.3|7360.3|7365.6|7357.6|7370.8|7362.8|7365.6|7357.6|0
1663095000000|2022-09-13 18:50:00|7365.8|7357.8|7360.3|7352.3|7366.8|7358.8|7359.8|7351.8|0
1663095300000|2022-09-13 18:55:00|7360.8|7352.8|7363.3|7355.3|7365.8|7357.8|7360.3|7352.3|0
1663095600000|2022-09-13 19:00:00|7362.8|7354.8|7360.8|7352.8|7365.1|7357.1|7360.3|7352.3|0
1663095900000|2022-09-13 19:05:00|7361.1|7353.1|7358.1|7350.1|7361.8|7353.8|7357.3|7349.3|0
1663096200000|2022-09-13 19:10:00|7358.6|7350.6|7353.3|7345.3|7358.8|7350.8|7351.3|7343.3|0
1663096500000|2022-09-13 19:15:00|7353.1|7345.1|7352.3|7344.3|7354.8|7346.8|7350.6|7342.6|0
1663096800000|2022-09-13 19:20:00|7352.6|7344.6|7350.8|7342.8|7354.3|7346.3|7350.3|7342.3|0
1663097100000|2022-09-13 19:25:00|7350.6|7342.6|7347.1|7339.1|7352.1|7344.1|7346.6|7338.6|0
1663097400000|2022-09-13 19:30:00|7346.8|7338.8|7338.8|7330.8|7348.1|7340.1|7337.1|7329.1|0
1663097700000|2022-09-13 19:35:00|7338.1|7330.1|7340.6|7332.6|7342.1|7334.1|7334.8|7326.8|0
1663098000000|2022-09-13 19:40:00|7340.3|7332.3|7336.3|7328.3|7340.3|7332.3|7333.1|7325.1|0
1663098300000|2022-09-13 19:45:00|7336.6|7328.6|7335.1|7327.1|7336.6|7328.6|7329.1|7321.1|0
1663098600000|2022-09-13 19:50:00|7334.8|7326.8|7330.1|7322.1|7335.8|7327.8|7324.1|7316.1|0
1663098900000|2022-09-13 19:55:00|7329.8|7321.8|7335.7|7327.7|7336.8|7328.8|7325.3|7317.3|0
1663099200000|2022-09-13 20:00:00|7333.5|7325.5|7341.8|7333.8|7344.2|7336.2|7333.5|7325.5|0
1663099500000|2022-09-13 20:05:00|7341.5|7333.5|7346.3|7338.3|7347.3|7339.3|7340.4|7332.4|0
1663099800000|2022-09-13 20:10:00|7345.9|7337.9|7344.8|7336.8|7348.1|7340.1|7344|7336|0
1663100100000|2022-09-13 20:15:00|7345.2|7337.2|7338.6|7330.6|7345.2|7337.2|7337.7|7329.7|0
1663100400000|2022-09-13 20:20:00|7338.8|7330.8|7340.4|7332.4|7341.1|7333.1|7337.3|7329.3|0
1663100700000|2022-09-13 20:25:00|7340|7332|7340.3|7332.3|7340.4|7332.4|7337|7329|0
1663101000000|2022-09-13 20:30:00|7340.4|7332.4|7342.2|7334.2|7343.4|7335.4|7339.5|7331.5|0
1663101300000|2022-09-13 20:35:00|7342.6|7334.6|7343.4|7335.4|7345.9|7337.9|7342.6|7334.6|0
1663101600000|2022-09-13 20:40:00|7343.3|7335.3|7342.5|7334.5|7343.7|7335.7|7340.9|7332.9|0
1663101900000|2022-09-13 20:45:00|7342.4|7334.4|7345.1|7337.1|7345.8|7337.8|7342.4|7334.4|0
1663102200000|2022-09-13 20:50:00|7345.5|7337.5|7345.1|7337.1|7345.5|7337.5|7343.1|7335.1|0
1663102500000|2022-09-13 20:55:00|7344.9|7336.9|7346.5|7338.5|7349.5|7341.5|7344.7|7336.7|0
1663102800000|2022-09-13 21:00:00|7346.6|7338.6|7346.9|7338.9|7347.5|7339.5|7346.4|7338.4|0
1663103100000|2022-09-13 21:05:00|7347|7339|7352.4|7344.4|7352.8|7344.8|7347|7339|0
1663103400000|2022-09-13 21:10:00|7352.3|7344.3|7353.9|7345.9|7354|7346|7352.2|7344.2|0
1663103700000|2022-09-13 21:15:00|7353.8|7345.8|7354.3|7346.3|7354.3|7346.3|7352.8|7344.8|0
1663104000000|2022-09-13 21:20:00|7353.9|7345.9|7354.8|7346.8|7355.6|7347.6|7353.9|7345.9|0
1663104300000|2022-09-13 21:25:00|7354.9|7346.9|7354.4|7346.4|7355.5|7347.5|7353.7|7345.7|0
1663104600000|2022-09-13 21:30:00|7354.5|7346.5|7351|7343|7354.5|7346.5|7350.9|7342.9|0
1663104900000|2022-09-13 21:35:00|7350.9|7342.9|7357.9|7349.9|7357.9|7349.9|7350.8|7342.8|0
1663105200000|2022-09-13 21:40:00|7358.1|7350.1|7360|7352|7360|7352|7356.4|7348.4|0
1663105500000|2022-09-13 21:45:00|7359.9|7351.9|7359.9|7351.9|7360.3|7352.3|7358.4|7350.4|0
1663105800000|2022-09-13 21:50:00|7360|7352|7359.7|7351.7|7360.2|7352.2|7359.7|7351.7|0
1663106100000|2022-09-13 21:55:00|7359.6|7351.6|7359.2|7351.2|7359.6|7351.6|7358.7|7350.7|0
1663106400000|2022-09-13 22:00:00|7358.1|7350.1|7352|7344|7360.3|7352.3|7351.4|7343.4|0
1663106700000|2022-09-13 22:05:00|7352.2|7344.2|7357.3|7349.3|7358|7350|7350.3|7342.3|0
1663107000000|2022-09-13 22:10:00|7357.6|7349.6|7356|7348|7357.9|7349.9|7355.5|7347.5|0
1663107300000|2022-09-13 22:15:00|7356.2|7348.2|7360|7352|7360|7352|7355.5|7347.5|0
1663107600000|2022-09-13 22:20:00|7359.6|7351.6|7358|7350|7360.9|7352.9|7358|7350|0
1663107900000|2022-09-13 22:25:00|7358.7|7350.7|7358|7350|7359.7|7351.7|7357.1|7349.1|0
1663108200000|2022-09-13 22:30:00|7357.8|7349.8|7359|7351|7360.1|7352.1|7356.3|7348.3|0
1663108500000|2022-09-13 22:35:00|7359.2|7351.2|7360.4|7352.4|7362.1|7354.1|7358.9|7350.9|0
1663108800000|2022-09-13 22:40:00|7360.3|7352.3|7362.8|7354.8|7363.7|7355.7|7359.9|7351.9|0
1663109100000|2022-09-13 22:45:00|7362.4|7354.4|7360.5|7352.5|7363.6|7355.6|7360.5|7352.5|0
1663109400000|2022-09-13 22:50:00|7360.9|7352.9|7361.5|7353.5|7362|7354|7360.1|7352.1|0
1663109700000|2022-09-13 22:55:00|7361.7|7353.7|7361.2|7353.2|7364.4|7356.4|7361.2|7353.2|0
1663110000000|2022-09-13 23:00:00|7361.1|7353.1|7357.4|7349.4|7361.3|7353.3|7356.7|7348.7|0
1663110300000|2022-09-13 23:05:00|7357.6|7349.6|7355|7347|7357.6|7349.6|7354.3|7346.3|0
1663110600000|2022-09-13 23:10:00|7355.3|7347.3|7351.3|7343.3|7356.2|7348.2|7351|7343|0
1663110900000|2022-09-13 23:15:00|7351.7|7343.7|7352|7344|7352.4|7344.4|7350.3|7342.3|0
1663111200000|2022-09-13 23:20:00|7351.8|7343.8|7355.4|7347.4|7356.4|7348.4|7351.7|7343.7|0
1663111500000|2022-09-13 23:25:00|7355.5|7347.5|7356.1|7348.1|7357.5|7349.5|7355.4|7347.4|0
1663111800000|2022-09-13 23:30:00|7355.8|7347.8|7355|7347|7357|7349|7354|7346|0
1663112100000|2022-09-13 23:35:00|7355.4|7347.4|7358.1|7350.1|7358.5|7350.5|7355|7347|0
1663112400000|2022-09-13 23:40:00|7358.3|7350.3|7351.2|7343.2|7359.5|7351.5|7351.2|7343.2|0
1663112700000|2022-09-13 23:45:00|7350.9|7342.9|7348.7|7340.7|7352.7|7344.7|7345.4|7337.4|0
1663113000000|2022-09-13 23:50:00|7348.5|7340.5|7346.4|7338.4|7349.7|7341.7|7344.4|7336.4|0
1663113300000|2022-09-13 23:55:00|7346.8|7338.8|7347.1|7339.1|7354.2|7346.2|7346.4|7338.4|0
1663113600000|2022-09-14 00:00:00|7346.7|7338.7|7333.6|7325.6|7347.1|7339.1|7332.8|7324.8|0
1663113900000|2022-09-14 00:05:00|7333.8|7325.8|7329.6|7321.6|7333.8|7325.8|7328.8|7320.8|0
1663114200000|2022-09-14 00:10:00|7329.8|7321.8|7335.3|7327.3|7335.6|7327.6|7329.6|7321.6|0
1663114500000|2022-09-14 00:15:00|7335.1|7327.1|7325.8|7317.8|7335.1|7327.1|7325.1|7317.1|0
1663114800000|2022-09-14 00:20:00|7326.1|7318.1|7323.8|7315.8|7326.1|7318.1|7321.3|7313.3|0
1663115100000|2022-09-14 00:25:00|7324.1|7316.1|7330.6|7322.6|7330.6|7322.6|7324.1|7316.1|0
1663115400000|2022-09-14 00:30:00|7330.3|7322.3|7324.8|7316.8|7333.1|7325.1|7324.8|7316.8|0
1663115700000|2022-09-14 00:35:00|7324.6|7316.6|7322.1|7314.1|7325.1|7317.1|7321.6|7313.6|0
1663116000000|2022-09-14 00:40:00|7321.8|7313.8|7324.6|7316.6|7325.6|7317.6|7321.3|7313.3|0
1663116300000|2022-09-14 00:45:00|7324.8|7316.8|7325.1|7317.1|7326.3|7318.3|7321.6|7313.6|0
1663116600000|2022-09-14 00:50:00|7325.3|7317.3|7328.1|7320.1|7329.6|7321.6|7325.3|7317.3|0
1663116900000|2022-09-14 00:55:00|7327.8|7319.8|7329.6|7321.6|7330.3|7322.3|7326.3|7318.3|0
1663117200000|2022-09-14 01:00:00|7330.1|7322.1|7334.8|7326.8|7334.8|7326.8|7330.1|7322.1|0
1663117500000|2022-09-14 01:05:00|7335.3|7327.3|7332.6|7324.6|7335.3|7327.3|7330.8|7322.8|0
1663117800000|2022-09-14 01:10:00|7331.3|7323.3|7332.8|7324.8|7332.8|7324.8|7329.8|7321.8|0
1663118100000|2022-09-14 01:15:00|7331.6|7323.6|7336.3|7328.3|7336.3|7328.3|7331.3|7323.3|0
1663118400000|2022-09-14 01:20:00|7337.1|7329.1|7338.3|7330.3|7339.6|7331.6|7336.6|7328.6|0
1663118700000|2022-09-14 01:25:00|7338.8|7330.8|7341.1|7333.1|7341.3|7333.3|7337.1|7329.1|0
1663119000000|2022-09-14 01:30:00|7341.3|7333.3|7342.1|7334.1|7343.1|7335.1|7340.6|7332.6|0
1663119300000|2022-09-14 01:35:00|7341.8|7333.8|7340.6|7332.6|7341.8|7333.8|7336.3|7328.3|0
1663119600000|2022-09-14 01:40:00|7340.8|7332.8|7337.3|7329.3|7341.6|7333.6|7337.3|7329.3|0
1663119900000|2022-09-14 01:45:00|7336.3|7328.3|7335.1|7327.1|7337.1|7329.1|7334.6|7326.6|0
1663120200000|2022-09-14 01:50:00|7335.8|7327.8|7338.8|7330.8|7338.8|7330.8|7335.1|7327.1|0
1663120500000|2022-09-14 01:55:00|7338.6|7330.6|7339.8|7331.8|7340.6|7332.6|7336.8|7328.8|0
1663120800000|2022-09-14 02:00:00|7340.1|7332.1|7346.1|7338.1|7346.1|7338.1|7340.1|7332.1|0
1663121100000|2022-09-14 02:05:00|7346.3|7338.3|7346.1|7338.1|7347.3|7339.3|7345.3|7337.3|0
1663121400000|2022-09-14 02:10:00|7346.3|7338.3|7349.1|7341.1|7349.3|7341.3|7346.1|7338.1|0
1663121700000|2022-09-14 02:15:00|7349.3|7341.3|7347.1|7339.1|7349.3|7341.3|7346.1|7338.1|0
1663122000000|2022-09-14 02:20:00|7347.3|7339.3|7345.8|7337.8|7347.8|7339.8|7345.3|7337.3|0
1663122300000|2022-09-14 02:25:00|7346.1|7338.1|7344.3|7336.3|7346.1|7338.1|7344.3|7336.3|0
1663122600000|2022-09-14 02:30:00|7344.6|7336.6|7344.6|7336.6|7346.3|7338.3|7344.3|7336.3|0
1663122900000|2022-09-14 02:35:00|7344.8|7336.8|7344.1|7336.1|7344.8|7336.8|7343.1|7335.1|0
1663123200000|2022-09-14 02:40:00|7344.3|7336.3|7344.3|7336.3|7345.1|7337.1|7343.6|7335.6|0
1663123500000|2022-09-14 02:45:00|7344.8|7336.8|7346.3|7338.3|7346.8|7338.8|7344.1|7336.1|0
1663123800000|2022-09-14 02:50:00|7346.6|7338.6|7344.3|7336.3|7346.8|7338.8|7344.3|7336.3|0
1663124100000|2022-09-14 02:55:00|7344.6|7336.6|7345.6|7337.6|7346.3|7338.3|7344.3|7336.3|0
1663124400000|2022-09-14 03:00:00|7345.8|7337.8|7343.8|7335.8|7347.6|7339.6|7343.6|7335.6|0
1663124700000|2022-09-14 03:05:00|7344.1|7336.1|7346.1|7338.1|7346.8|7338.8|7344.1|7336.1|0
1663125000000|2022-09-14 03:10:00|7345.8|7337.8|7345.6|7337.6|7345.8|7337.8|7345.3|7337.3|0
1663125300000|2022-09-14 03:15:00|7345.8|7337.8|7343.8|7335.8|7345.8|7337.8|7342.8|7334.8|0
1663125600000|2022-09-14 03:20:00|7344.6|7336.6|7344.1|7336.1|7344.8|7336.8|7342.8|7334.8|0
1663125900000|2022-09-14 03:25:00|7343.6|7335.6|7345.3|7337.3|7345.3|7337.3|7343.6|7335.6|0
1663126200000|2022-09-14 03:30:00|7345.8|7337.8|7342.8|7334.8|7345.8|7337.8|7341.6|7333.6|0
1663126500000|2022-09-14 03:35:00|7343.1|7335.1|7341.6|7333.6|7343.1|7335.1|7340.1|7332.1|0
1663126800000|2022-09-14 03:40:00|7341.3|7333.3|7338.8|7330.8|7341.3|7333.3|7338.6|7330.6|0
1663127100000|2022-09-14 03:45:00|7339.1|7331.1|7338.8|7330.8|7340.3|7332.3|7338.3|7330.3|0
1663127400000|2022-09-14 03:50:00|7338.6|7330.6|7337.3|7329.3|7338.8|7330.8|7337.1|7329.1|0
1663127700000|2022-09-14 03:55:00|7338.1|7330.1|7338.6|7330.6|7339.1|7331.1|7337.3|7329.3|0
1663128000000|2022-09-14 04:00:00|7338.8|7330.8|7340.3|7332.3|7340.3|7332.3|7337.6|7329.6|0
1663128300000|2022-09-14 04:05:00|7340.6|7332.6|7340.1|7332.1|7341.1|7333.1|7339.6|7331.6|0
1663128600000|2022-09-14 04:10:00|7340.3|7332.3|7340.1|7332.1|7341.3|7333.3|7340.1|7332.1|0
1663128900000|2022-09-14 04:15:00|7340.3|7332.3|7339.3|7331.3|7340.6|7332.6|7338.8|7330.8|0
1663129200000|2022-09-14 04:20:00|7339.1|7331.1|7336.6|7328.6|7339.3|7331.3|7335.6|7327.6|0
1663129500000|2022-09-14 04:25:00|7336.8|7328.8|7338.3|7330.3|7338.8|7330.8|7336.8|7328.8|0
1663129800000|2022-09-14 04:30:00|7338.1|7330.1|7341.1|7333.1|7341.6|7333.6|7338.1|7330.1|0
1663130100000|2022-09-14 04:35:00|7340.8|7332.8|7338.8|7330.8|7340.8|7332.8|7337.8|7329.8|0
1663130400000|2022-09-14 04:40:00|7338.6|7330.6|7338.8|7330.8|7338.8|7330.8|7337.1|7329.1|0
1663130700000|2022-09-14 04:45:00|7338.6|7330.6|7334.3|7326.3|7338.8|7330.8|7333.8|7325.8|0
1663131000000|2022-09-14 04:50:00|7334.8|7326.8|7334.8|7326.8|7335.6|7327.6|7334.8|7326.8|0
1663131300000|2022-09-14 04:55:00|7335.1|7327.1|7337.1|7329.1|7338.6|7330.6|7334.6|7326.6|0
1663131600000|2022-09-14 05:00:00|7337.3|7329.3|7335.3|7327.3|7337.6|7329.6|7335.3|7327.3|0
1663131900000|2022-09-14 05:05:00|7336.3|7328.3|7336.3|7328.3|7337.6|7329.6|7335.6|7327.6|0
1663132200000|2022-09-14 05:10:00|7335.8|7327.8|7338.8|7330.8|7339.8|7331.8|7335.3|7327.3|0
1663132500000|2022-09-14 05:15:00|7338.3|7330.3|7337.8|7329.8|7338.8|7330.8|7336.6|7328.6|0
1663132800000|2022-09-14 05:20:00|7337.6|7329.6|7336.3|7328.3|7337.6|7329.6|7335.1|7327.1|0
1663133100000|2022-09-14 05:25:00|7336.1|7328.1|7336.3|7328.3|7336.3|7328.3|7334.6|7326.6|0
1663133400000|2022-09-14 05:30:00|7336.6|7328.6|7339.8|7331.8|7339.8|7331.8|7334.8|7326.8|0
1663133700000|2022-09-14 05:35:00|7340.1|7332.1|7340.6|7332.6|7340.6|7332.6|7339.6|7331.6|0
1663134000000|2022-09-14 05:40:00|7340.3|7332.3|7337.3|7329.3|7340.6|7332.6|7337.3|7329.3|0
1663134300000|2022-09-14 05:45:00|7337.1|7329.1|7332.3|7324.3|7337.6|7329.6|7332.1|7324.1|0
1663134600000|2022-09-14 05:50:00|7332.8|7324.8|7332.8|7324.8|7333.3|7325.3|7331.8|7323.8|0
1663134900000|2022-09-14 05:55:00|7332.3|7324.3|7329.1|7321.1|7333.3|7325.3|7328.6|7320.6|0
1663135200000|2022-09-14 06:00:00|7329.6|7321.6|7325.3|7317.3|7332.1|7324.1|7324.8|7316.8|0
1663135500000|2022-09-14 06:05:00|7325.1|7317.1|7327.3|7319.3|7328.8|7320.8|7323.6|7315.6|0
1663135800000|2022-09-14 06:10:00|7327.1|7319.1|7332.3|7324.3|7332.3|7324.3|7324.1|7316.1|0
1663136100000|2022-09-14 06:15:00|7332.6|7324.6|7332.6|7324.6|7335.3|7327.3|7329.1|7321.1|0
1663136400000|2022-09-14 06:20:00|7332.3|7324.3|7337.6|7329.6|7337.6|7329.6|7331.6|7323.6|0
1663136700000|2022-09-14 06:25:00|7337.3|7329.3|7342.1|7334.1|7343.3|7335.3|7337.1|7329.1|0
1663137000000|2022-09-14 06:30:00|7342.3|7334.3|7347.1|7339.1|7348.3|7340.3|7342.3|7334.3|0
1663137300000|2022-09-14 06:35:00|7346.8|7338.8|7345.3|7337.3|7347.6|7339.6|7344.3|7336.3|0
1663137600000|2022-09-14 06:40:00|7345.1|7337.1|7345.6|7337.6|7347.8|7339.8|7342.8|7334.8|0
1663137900000|2022-09-14 06:45:00|7345.8|7337.8|7343.6|7335.6|7348.6|7340.6|7340.1|7332.1|0
1663138200000|2022-09-14 06:50:00|7343.3|7335.3|7347.3|7339.3|7347.3|7339.3|7342.1|7334.1|0
1663138500000|2022-09-14 06:55:00|7347.1|7339.1|7344.6|7336.6|7349.3|7341.3|7342.6|7334.6|0
1663138800000|2022-09-14 07:00:00|7345.1|7337.1|7349.8|7341.8|7352.8|7344.8|7344.8|7336.8|0
1663139100000|2022-09-14 07:05:00|7350.8|7342.8|7345.8|7337.8|7352.3|7344.3|7342.6|7334.6|0
1663139400000|2022-09-14 07:10:00|7345.6|7337.6|7340.3|7332.3|7346.6|7338.6|7334.3|7326.3|0
1663139700000|2022-09-14 07:15:00|7340.1|7332.1|7325.1|7317.1|7344.1|7336.1|7325.1|7317.1|0
1663140000000|2022-09-14 07:20:00|7325.3|7317.3|7324.8|7316.8|7335.8|7327.8|7324.3|7316.3|0
1663140300000|2022-09-14 07:25:00|7323.8|7315.8|7317.3|7309.3|7327.1|7319.1|7314.3|7306.3|0
1663140600000|2022-09-14 07:30:00|7316.6|7308.6|7331.3|7323.3|7331.8|7323.8|7316.6|7308.6|0
1663140900000|2022-09-14 07:35:00|7331.6|7323.6|7332.1|7324.1|7339.1|7331.1|7329.8|7321.8|0
1663141200000|2022-09-14 07:40:00|7332.7|7324.7|7340.7|7332.7|7341|7333|7330|7322|0
1663141500000|2022-09-14 07:45:00|7339.7|7331.7|7334.2|7326.2|7340|7332|7331|7323|0
1663141800000|2022-09-14 07:50:00|7334|7326|7337.5|7329.5|7337.5|7329.5|7328.5|7320.5|0
1663142100000|2022-09-14 07:55:00|7338|7330|7336.5|7328.5|7344.7|7336.7|7333|7325|0
1663142400000|2022-09-14 08:00:00|7336.7|7328.7|7338.2|7330.2|7339.7|7331.7|7328.2|7320.2|0
1663142700000|2022-09-14 08:05:00|7338.5|7330.5|7340.5|7332.5|7342.7|7334.7|7332.7|7324.7|0
1663143000000|2022-09-14 08:10:00|7340.2|7332.2|7326|7318|7343.7|7335.7|7323.5|7315.5|0
1663143300000|2022-09-14 08:15:00|7326.2|7318.2|7327.2|7319.2|7329.7|7321.7|7323|7315|0
1663143600000|2022-09-14 08:20:00|7327.5|7319.5|7328|7320|7331.7|7323.7|7322|7314|0
1663143900000|2022-09-14 08:25:00|7327.5|7319.5|7325.5|7317.5|7327.7|7319.7|7322.5|7314.5|0
1663144200000|2022-09-14 08:30:00|7327|7319|7344.2|7336.2|7344.2|7336.2|7325.5|7317.5|0
1663144500000|2022-09-14 08:35:00|7344.5|7336.5|7343.5|7335.5|7346.5|7338.5|7342.2|7334.2|0
1663144800000|2022-09-14 08:40:00|7343|7335|7344.2|7336.2|7345.7|7337.7|7340.5|7332.5|0
1663145100000|2022-09-14 08:45:00|7344.7|7336.7|7337.2|7329.2|7345.5|7337.5|7337|7329|0
1663145400000|2022-09-14 08:50:00|7337|7329|7340.5|7332.5|7343|7335|7334.5|7326.5|0
1663145700000|2022-09-14 08:55:00|7341|7333|7341.7|7333.7|7343.7|7335.7|7338.5|7330.5|0
1663146000000|2022-09-14 09:00:00|7342.2|7334.2|7339.2|7331.2|7342.7|7334.7|7336.7|7328.7|0
1663146300000|2022-09-14 09:05:00|7339.5|7331.5|7343|7335|7346|7338|7339.2|7331.2|0
1663146600000|2022-09-14 09:10:00|7343.2|7335.2|7335.2|7327.2|7344.5|7336.5|7335|7327|0
1663146900000|2022-09-14 09:15:00|7334.7|7326.7|7338.7|7330.7|7339|7331|7332|7324|0
1663147200000|2022-09-14 09:20:00|7339|7331|7343.5|7335.5|7343.5|7335.5|7338.2|7330.2|0
1663147500000|2022-09-14 09:25:00|7343.7|7335.7|7343|7335|7344|7336|7339|7331|0
1663147800000|2022-09-14 09:30:00|7342.7|7334.7|7333.7|7325.7|7343|7335|7331.5|7323.5|0
1663148100000|2022-09-14 09:35:00|7334|7326|7337.7|7329.7|7338|7330|7330.5|7322.5|0
1663148400000|2022-09-14 09:40:00|7337.2|7329.2|7331.2|7323.2|7339.5|7331.5|7331.2|7323.2|0
1663148700000|2022-09-14 09:45:00|7331|7323|7331.7|7323.7|7333.7|7325.7|7330.7|7322.7|0
1663149000000|2022-09-14 09:50:00|7331.5|7323.5|7329.5|7321.5|7332.2|7324.2|7328.2|7320.2|0
1663149300000|2022-09-14 09:55:00|7329.2|7321.2|7332.5|7324.5|7334.2|7326.2|7325.7|7317.7|0
1663149600000|2022-09-14 10:00:00|7332.2|7324.2|7335|7327|7335.5|7327.5|7329.7|7321.7|0
1663149900000|2022-09-14 10:05:00|7334.7|7326.7|7336|7328|7337.2|7329.2|7331.5|7323.5|0
1663150200000|2022-09-14 10:10:00|7335.5|7327.5|7334.2|7326.2|7338|7330|7333.7|7325.7|0
1663150500000|2022-09-14 10:15:00|7334.5|7326.5|7334.5|7326.5|7339.2|7331.2|7333|7325|0
1663150800000|2022-09-14 10:20:00|7335|7327|7336.5|7328.5|7338|7330|7333|7325|0
1663151100000|2022-09-14 10:25:00|7336.2|7328.2|7332|7324|7336.5|7328.5|7328.2|7320.2|0
1663151400000|2022-09-14 10:30:00|7331.5|7323.5|7328.7|7320.7|7333.7|7325.7|7326.2|7318.2|0
1663151700000|2022-09-14 10:35:00|7329|7321|7324.2|7316.2|7329|7321|7323.5|7315.5|0
1663152000000|2022-09-14 10:40:00|7324.5|7316.5|7319.2|7311.2|7326|7318|7319.2|7311.2|0
1663152300000|2022-09-14 10:45:00|7319|7311|7321.2|7313.2|7322.2|7314.2|7318.5|7310.5|0
1663152600000|2022-09-14 10:50:00|7321|7313|7316.7|7308.7|7321.2|7313.2|7314|7306|0
1663152900000|2022-09-14 10:55:00|7316.5|7308.5|7318|7310|7321|7313|7315.2|7307.2|0
1663153200000|2022-09-14 11:00:00|7318.2|7310.2|7314.7|7306.7|7318.5|7310.5|7312.2|7304.2|0
1663153500000|2022-09-14 11:05:00|7315|7307|7314.2|7306.2|7315|7307|7309.5|7301.5|0
1663153800000|2022-09-14 11:10:00|7314|7306|7312.7|7304.7|7316.5|7308.5|7310.2|7302.2|0
1663154100000|2022-09-14 11:15:00|7313|7305|7303.7|7295.7|7313|7305|7303.2|7295.2|0
1663154400000|2022-09-14 11:20:00|7303.5|7295.5|7303|7295|7306|7298|7302|7294|0
1663154700000|2022-09-14 11:25:00|7303.2|7295.2|7302|7294|7304|7296|7299|7291|0
1663155000000|2022-09-14 11:30:00|7301.2|7293.2|7293.2|7285.2|7301.2|7293.2|7290.5|7282.5|0
1663155300000|2022-09-14 11:35:00|7293.5|7285.5|7297.7|7289.7|7298.2|7290.2|7291.2|7283.2|0
1663155600000|2022-09-14 11:40:00|7298.3|7290.3|7292.6|7284.6|7299.3|7291.3|7291.6|7283.6|0
1663155900000|2022-09-14 11:45:00|7292.3|7284.3|7289.6|7281.6|7295.6|7287.6|7289.6|7281.6|0
1663156200000|2022-09-14 11:50:00|7289.1|7281.1|7283.8|7275.8|7293.6|7285.6|7282.8|7274.8|0
1663156500000|2022-09-14 11:55:00|7282.3|7274.3|7271.8|7263.8|7282.6|7274.6|7270.3|7262.3|0
1663156800000|2022-09-14 12:00:00|7271.1|7263.1|7272.3|7264.3|7276.6|7268.6|7271.1|7263.1|0
1663157100000|2022-09-14 12:05:00|7271.3|7263.3|7268.1|7260.1|7273.8|7265.8|7263.8|7255.8|0
1663157400000|2022-09-14 12:10:00|7268.3|7260.3|7271.6|7263.6|7271.6|7263.6|7262.1|7254.1|0
1663157700000|2022-09-14 12:15:00|7271.8|7263.8|7273.8|7265.8|7273.8|7265.8|7266.8|7258.8|0
1663158000000|2022-09-14 12:20:00|7272.3|7264.3|7275.6|7267.6|7275.6|7267.6|7271.1|7263.1|0
1663158300000|2022-09-14 12:25:00|7275.8|7267.8|7279.6|7271.6|7282.6|7274.6|7273.6|7265.6|0
1663158600000|2022-09-14 12:30:00|7279.1|7271.1|7278.6|7270.6|7284.8|7276.8|7270.1|7262.1|0
1663158900000|2022-09-14 12:35:00|7278.8|7270.8|7292.6|7284.6|7293.8|7285.8|7278.1|7270.1|0
1663159200000|2022-09-14 12:40:00|7292.3|7284.3|7293.3|7285.3|7294.8|7286.8|7289.1|7281.1|0
1663159500000|2022-09-14 12:45:00|7293.1|7285.1|7281.6|7273.6|7293.8|7285.8|7281.6|7273.6|0
1663159800000|2022-09-14 12:50:00|7281.3|7273.3|7292.8|7284.8|7293.1|7285.1|7281.1|7273.1|0
1663160100000|2022-09-14 12:55:00|7292.6|7284.6|7290.6|7282.6|7295.1|7287.1|7290.1|7282.1|0
1663160400000|2022-09-14 13:00:00|7290.1|7282.1|7290.6|7282.6|7291.6|7283.6|7287.8|7279.8|0
1663160700000|2022-09-14 13:05:00|7289.6|7281.6|7289.8|7281.8|7295.1|7287.1|7287.6|7279.6|0
1663161000000|2022-09-14 13:10:00|7290.1|7282.1|7287.3|7279.3|7292.1|7284.1|7285.3|7277.3|0
1663161300000|2022-09-14 13:15:00|7287.6|7279.6|7283.3|7275.3|7290.3|7282.3|7282.6|7274.6|0
1663161600000|2022-09-14 13:20:00|7283.1|7275.1|7284.6|7276.6|7286.3|7278.3|7281.1|7273.1|0
1663161900000|2022-09-14 13:25:00|7284.8|7276.8|7287.6|7279.6|7288.3|7280.3|7282.6|7274.6|0
1663162200000|2022-09-14 13:30:00|7287.3|7279.3|7274.8|7266.8|7288.8|7280.8|7274.8|7266.8|0
1663162500000|2022-09-14 13:35:00|7273.6|7265.6|7280.1|7272.1|7280.8|7272.8|7268.8|7260.8|0
1663162800000|2022-09-14 13:40:00|7279.6|7271.6|7289.1|7281.1|7289.1|7281.1|7273.3|7265.3|0
1663163100000|2022-09-14 13:45:00|7288.8|7280.8|7296.3|7288.3|7298.6|7290.6|7287.6|7279.6|0
1663163400000|2022-09-14 13:50:00|7295.8|7287.8|7298.6|7290.6|7303.1|7295.1|7295.3|7287.3|0
1663163700000|2022-09-14 13:55:00|7298.8|7290.8|7308.8|7300.8|7308.8|7300.8|7298.6|7290.6|0
1663164000000|2022-09-14 14:00:00|7310.1|7302.1|7303.8|7295.8|7311.3|7303.3|7300.8|7292.8|0
1663164300000|2022-09-14 14:05:00|7303.3|7295.3|7304.6|7296.6|7307.6|7299.6|7297.6|7289.6|0
1663164600000|2022-09-14 14:10:00|7304|7296|7296.5|7288.5|7308|7300|7295.5|7287.5|0
1663164900000|2022-09-14 14:15:00|7297|7289|7289.2|7281.2|7301.5|7293.5|7288|7280|0
1663165200000|2022-09-14 14:20:00|7290.2|7282.2|7278.5|7270.5|7293|7285|7276.5|7268.5|0
1663165500000|2022-09-14 14:25:00|7278.2|7270.2|7263|7255|7280|7272|7263|7255|0
1663165800000|2022-09-14 14:30:00|7264.5|7256.5|7272.7|7264.7|7275.2|7267.2|7264|7256|0
1663166100000|2022-09-14 14:35:00|7274.2|7266.2|7281|7273|7283.2|7275.2|7269|7261|0
1663166400000|2022-09-14 14:40:00|7281.2|7273.2|7288|7280|7289.2|7281.2|7277.5|7269.5|0
1663166700000|2022-09-14 14:45:00|7287.7|7279.7|7284.5|7276.5|7290|7282|7284|7276|0
1663167000000|2022-09-14 14:50:00|7285.5|7277.5|7298.5|7290.5|7298.5|7290.5|7285.2|7277.2|0
1663167300000|2022-09-14 14:55:00|7298.2|7290.2|7297.5|7289.5|7298.5|7290.5|7290.7|7282.7|0
1663167600000|2022-09-14 15:00:00|7297.2|7289.2|7291.2|7283.2|7298.2|7290.2|7290|7282|0
1663167900000|2022-09-14 15:05:00|7291.5|7283.5|7294.2|7286.2|7295.2|7287.2|7286.5|7278.5|0
1663168200000|2022-09-14 15:10:00|7294.5|7286.5|7290.2|7282.2|7296.2|7288.2|7290.2|7282.2|0
1663168500000|2022-09-14 15:15:00|7291|7283|7288.2|7280.2|7294.7|7286.7|7286|7278|0
1663168800000|2022-09-14 15:20:00|7288|7280|7291|7283|7294.7|7286.7|7283.2|7275.2|0
1663169100000|2022-09-14 15:25:00|7290|7282|7283.7|7275.7|7295.2|7287.2|7281|7273|0
1663169400000|2022-09-14 15:30:00|7283.4|7275.4|7279.7|7271.7|7293.7|7285.7|7277.7|7269.7|0
1663169700000|2022-09-14 15:35:00|7281.2|7273.2|7286.4|7278.4|7287.7|7279.7|7280.4|7272.4|0
1663170000000|2022-09-14 15:40:00|7287.2|7279.2|7291.4|7283.4|7293.9|7285.9|7286.7|7278.7|0
1663170300000|2022-09-14 15:45:00|7291.2|7283.2|7290.4|7282.4|7295.7|7287.7|7290.2|7282.2|0
1663170600000|2022-09-14 15:50:00|7290.7|7282.7|7295.7|7287.7|7295.7|7287.7|7288.2|7280.2|0
1663170900000|2022-09-14 15:55:00|7295.4|7287.4|7290.9|7282.9|7296.7|7288.7|7289.9|7281.9|0
1663171200000|2022-09-14 16:00:00|7291.7|7283.7|7290.4|7282.4|7294.4|7286.4|7289.9|7281.9|0
1663171500000|2022-09-14 16:05:00|7290.2|7282.2|7292.2|7284.2|7292.7|7284.7|7289.2|7281.2|0
1663171800000|2022-09-14 16:10:00|7291.9|7283.9|7297.4|7289.4|7297.9|7289.9|7289.4|7281.4|0
1663172100000|2022-09-14 16:15:00|7297.7|7289.7|7296.2|7288.2|7297.9|7289.9|7292.4|7284.4|0
1663172400000|2022-09-14 16:20:00|7296.4|7288.4|7298.9|7290.9|7299.7|7291.7|7294.7|7286.7|0
1663172700000|2022-09-14 16:25:00|7298.7|7290.7|7295.7|7287.7|7300.2|7292.2|7293.4|7285.4|0
1663173000000|2022-09-14 16:30:00|7295.9|7287.9|7296.2|7288.2|7299.4|7291.4|7293.4|7285.4|0
1663173300000|2022-09-14 16:35:00|7296.4|7288.4|7301.4|7293.4|7302.2|7294.2|7294.4|7286.4|0
1663173600000|2022-09-14 16:40:00|7300.7|7292.7|7306.9|7298.9|7307.4|7299.4|7300.7|7292.7|0
1663173900000|2022-09-14 16:45:00|7307.2|7299.2|7304.4|7296.4|7307.2|7299.2|7302.9|7294.9|0
1663174200000|2022-09-14 16:50:00|7304.2|7296.2|7307.4|7299.4|7307.4|7299.4|7303.7|7295.7|0
1663174500000|2022-09-14 16:55:00|7307.7|7299.7|7306.2|7298.2|7307.7|7299.7|7303.2|7295.2|0
1663174800000|2022-09-14 17:00:00|7306.4|7298.4|7306.4|7298.4|7309.9|7301.9|7306.4|7298.4|0
1663175100000|2022-09-14 17:05:00|7306.2|7298.2|7304.9|7296.9|7307.2|7299.2|7303.7|7295.7|0
1663175400000|2022-09-14 17:10:00|7305.4|7297.4|7306.9|7298.9|7308.2|7300.2|7303.7|7295.7|0
1663175700000|2022-09-14 17:15:00|7307.4|7299.4|7307.2|7299.2|7311.2|7303.2|7305.2|7297.2|0
1663176000000|2022-09-14 17:20:00|7306.9|7298.9|7303.4|7295.4|7308.2|7300.2|7303.2|7295.2|0
1663176300000|2022-09-14 17:25:00|7303.7|7295.7|7304.2|7296.2|7304.7|7296.7|7300.7|7292.7|0
1663176600000|2022-09-14 17:30:00|7304.4|7296.4|7302.7|7294.7|7305.9|7297.9|7300.9|7292.9|0
1663176900000|2022-09-14 17:35:00|7302.4|7294.4|7298.9|7290.9|7303.4|7295.4|7298.9|7290.9|0
1663177200000|2022-09-14 17:40:00|7298.7|7290.7|7300.4|7292.4|7300.4|7292.4|7295.9|7287.9|0
1663177500000|2022-09-14 17:45:00|7300.2|7292.2|7288.2|7280.2|7300.4|7292.4|7286.9|7278.9|0
1663177800000|2022-09-14 17:50:00|7287.9|7279.9|7292.4|7284.4|7292.9|7284.9|7287.4|7279.4|0
1663178100000|2022-09-14 17:55:00|7292.2|7284.2|7288.9|7280.9|7292.2|7284.2|7286.4|7278.4|0
1663178400000|2022-09-14 18:00:00|7288.4|7280.4|7285.4|7277.4|7291.4|7283.4|7283.9|7275.9|0
1663178700000|2022-09-14 18:05:00|7284.9|7276.9|7287.7|7279.7|7290.2|7282.2|7283.4|7275.4|0
1663179000000|2022-09-14 18:10:00|7287.4|7279.4|7288.4|7280.4|7288.9|7280.9|7282.9|7274.9|0
1663179300000|2022-09-14 18:15:00|7287.9|7279.9|7291.4|7283.4|7291.4|7283.4|7286.2|7278.2|0
1663179600000|2022-09-14 18:20:00|7291.7|7283.7|7291.7|7283.7|7292.4|7284.4|7289.9|7281.9|0
1663179900000|2022-09-14 18:25:00|7291.9|7283.9|7289.9|7281.9|7292.4|7284.4|7288.9|7280.9|0
1663180200000|2022-09-14 18:30:00|7289.4|7281.4|7296.2|7288.2|7296.7|7288.7|7289.4|7281.4|0
1663180500000|2022-09-14 18:35:00|7295.7|7287.7|7294.9|7286.9|7296.4|7288.4|7293.7|7285.7|0
1663180800000|2022-09-14 18:40:00|7295.2|7287.2|7291.4|7283.4|7297.4|7289.4|7290.7|7282.7|0
1663181100000|2022-09-14 18:45:00|7291.2|7283.2|7292.2|7284.2|7293.4|7285.4|7287.9|7279.9|0
1663181400000|2022-09-14 18:50:00|7291.9|7283.9|7285.2|7277.2|7293.9|7285.9|7283.9|7275.9|0
1663181700000|2022-09-14 18:55:00|7285.4|7277.4|7286.2|7278.2|7288.9|7280.9|7284.2|7276.2|0
1663182000000|2022-09-14 19:00:00|7286.4|7278.4|7285.7|7277.7|7289.7|7281.7|7283.9|7275.9|0
1663182300000|2022-09-14 19:05:00|7285.9|7277.9|7291.4|7283.4|7291.4|7283.4|7285.9|7277.9|0
1663182600000|2022-09-14 19:10:00|7291.2|7283.2|7282.2|7274.2|7291.7|7283.7|7281.7|7273.7|0
1663182900000|2022-09-14 19:15:00|7282.4|7274.4|7276.9|7268.9|7282.4|7274.4|7274.2|7266.2|0
1663183200000|2022-09-14 19:20:00|7276.4|7268.4|7280.4|7272.4|7281.4|7273.4|7275.2|7267.2|0
1663183500000|2022-09-14 19:25:00|7280.2|7272.2|7279.2|7271.2|7280.9|7272.9|7275.7|7267.7|0
1663183800000|2022-09-14 19:30:00|7278.7|7270.7|7280.4|7272.4|7280.9|7272.9|7272.7|7264.7|0
1663184100000|2022-09-14 19:35:00|7280.7|7272.7|7283.4|7275.4|7284.2|7276.2|7278.4|7270.4|0
1663184400000|2022-09-14 19:40:00|7283.2|7275.2|7286.9|7278.9|7288.7|7280.7|7280.7|7272.7|0
1663184700000|2022-09-14 19:45:00|7286.7|7278.7|7292.7|7284.7|7292.7|7284.7|7285.7|7277.7|0
1663185000000|2022-09-14 19:50:00|7293.9|7285.9|7310.9|7302.9|7311.2|7303.2|7293.2|7285.2|0
1663185300000|2022-09-14 19:55:00|7310.4|7302.4|7306.8|7298.8|7310.9|7302.9|7303.2|7295.2|0
1663185600000|2022-09-14 20:00:00|7307|7299|7310.1|7302.1|7312.1|7304.1|7305.7|7297.7|0
1663185900000|2022-09-14 20:05:00|7310|7302|7305.1|7297.1|7311|7303|7304.5|7296.5|0
1663186200000|2022-09-14 20:10:00|7305.2|7297.2|7305.6|7297.6|7307.4|7299.4|7304.7|7296.7|0
1663186500000|2022-09-14 20:15:00|7305.2|7297.2|7308.8|7300.8|7309.3|7301.3|7305.2|7297.2|0
1663186800000|2022-09-14 20:20:00|7308.9|7300.9|7314.2|7306.2|7315.5|7307.5|7308.9|7300.9|0
1663187100000|2022-09-14 20:25:00|7314.1|7306.1|7317.2|7309.2|7317.5|7309.5|7313.7|7305.7|0
1663187400000|2022-09-14 20:30:00|7317.3|7309.3|7316.4|7308.4|7318.4|7310.4|7316.3|7308.3|0
1663187700000|2022-09-14 20:35:00|7316.1|7308.1|7318.8|7310.8|7319|7311|7315|7307|0
1663188000000|2022-09-14 20:40:00|7318.6|7310.6|7317.8|7309.8|7319|7311|7317.3|7309.3|0
1663188300000|2022-09-14 20:45:00|7317.9|7309.9|7321|7313|7321.1|7313.1|7317.1|7309.1|0
1663188600000|2022-09-14 20:50:00|7321.1|7313.1|7320.2|7312.2|7321.4|7313.4|7319.4|7311.4|0
1663188900000|2022-09-14 20:55:00|7320.1|7312.1|7318.7|7310.7|7320.9|7312.9|7318.6|7310.6|0
1663189200000|2022-09-14 21:00:00|7318.6|7310.6|7319|7311|7319.3|7311.3|7318.6|7310.6|0
1663189500000|2022-09-14 21:05:00|7318.9|7310.9|7319.1|7311.1|7319.1|7311.1|7318.7|7310.7|0
1663189800000|2022-09-14 21:10:00|7319|7311|7319|7311|7319.6|7311.6|7318.7|7310.7|0
1663190100000|2022-09-14 21:15:00|7319.1|7311.1|7318.1|7310.1|7320|7312|7317.9|7309.9|0
1663190400000|2022-09-14 21:20:00|7318|7310|7318.6|7310.6|7318.6|7310.6|7318|7310|0
1663190700000|2022-09-14 21:25:00|7318.5|7310.5|7324.9|7316.9|7325.2|7317.2|7318.5|7310.5|0
1663191000000|2022-09-14 21:30:00|7324.8|7316.8|7322.7|7314.7|7325.1|7317.1|7322.7|7314.7|0
1663191300000|2022-09-14 21:35:00|7322.6|7314.6|7322.4|7314.4|7322.7|7314.7|7322|7314|0
1663191600000|2022-09-14 21:40:00|7322.5|7314.5|7322.4|7314.4|7322.5|7314.5|7322.4|7314.4|0
1663191900000|2022-09-14 21:45:00|7322.3|7314.3|7323.4|7315.4|7323.8|7315.8|7322|7314|0
1663192200000|2022-09-14 21:50:00|7323.5|7315.5|7323.5|7315.5|7323.9|7315.9|7323.3|7315.3|0
1663192500000|2022-09-14 21:55:00|7323.4|7315.4|7324|7316|7324.6|7316.6|7323.3|7315.3|0
1663192800000|2022-09-14 22:00:00|7320.6|7312.6|7318.5|7310.5|7320.8|7312.8|7317.1|7309.1|0
1663193100000|2022-09-14 22:05:00|7318.4|7310.4|7319.4|7311.4|7320.1|7312.1|7317.6|7309.6|0
1663193400000|2022-09-14 22:10:00|7319.5|7311.5|7318.5|7310.5|7319.8|7311.8|7318.5|7310.5|0
1663193700000|2022-09-14 22:15:00|7318.8|7310.8|7321.5|7313.5|7321.5|7313.5|7318.8|7310.8|0
1663194000000|2022-09-14 22:20:00|7321.7|7313.7|7318.7|7310.7|7323.2|7315.2|7317.9|7309.9|0
1663194300000|2022-09-14 22:25:00|7318.5|7310.5|7319.6|7311.6|7319.9|7311.9|7318.5|7310.5|0
1663194600000|2022-09-14 22:30:00|7319.4|7311.4|7320.3|7312.3|7320.9|7312.9|7318.2|7310.2|0
1663194900000|2022-09-14 22:35:00|7320.1|7312.1|7321.6|7313.6|7321.9|7313.9|7318.5|7310.5|0
1663195200000|2022-09-14 22:40:00|7321.5|7313.5|7325|7317|7325|7317|7320.1|7312.1|0
1663195500000|2022-09-14 22:45:00|7324.9|7316.9|7324.9|7316.9|7326.1|7318.1|7324.6|7316.6|0
1663195800000|2022-09-14 22:50:00|7324.4|7316.4|7321.9|7313.9|7324.4|7316.4|7321.9|7313.9|0
1663196100000|2022-09-14 22:55:00|7321.8|7313.8|7322.5|7314.5|7322.5|7314.5|7321.1|7313.1|0
1663196400000|2022-09-14 23:00:00|7322.4|7314.4|7320.8|7312.8|7322.5|7314.5|7320.5|7312.5|0
1663196700000|2022-09-14 23:05:00|7320.7|7312.7|7318.8|7310.8|7320.8|7312.8|7317.8|7309.8|0
1663197000000|2022-09-14 23:10:00|7318.9|7310.9|7319.7|7311.7|7319.7|7311.7|7318.1|7310.1|0
1663197300000|2022-09-14 23:15:00|7319.4|7311.4|7318.7|7310.7|7319.4|7311.4|7317.7|7309.7|0
1663197600000|2022-09-14 23:20:00|7318.8|7310.8|7318.5|7310.5|7319.1|7311.1|7318|7310|0
1663197900000|2022-09-14 23:25:00|7318.3|7310.3|7315.7|7307.7|7318.3|7310.3|7314.9|7306.9|0
1663198200000|2022-09-14 23:30:00|7315.6|7307.6|7317|7309|7319.2|7311.2|7315.3|7307.3|0
1663198500000|2022-09-14 23:35:00|7316.8|7308.8|7316.7|7308.7|7317.6|7309.6|7316.1|7308.1|0
1663198800000|2022-09-14 23:40:00|7316.6|7308.6|7317.1|7309.1|7317.4|7309.4|7316.2|7308.2|0
1663199100000|2022-09-14 23:45:00|7317.2|7309.2|7314.3|7306.3|7317.7|7309.7|7314.3|7306.3|0
1663199400000|2022-09-14 23:50:00|7314.2|7306.2|7316.4|7308.4|7317.7|7309.7|7313.8|7305.8|0
1663199700000|2022-09-14 23:55:00|7316.5|7308.5|7320.1|7312.1|7321.8|7313.8|7315.5|7307.5|0
1663200000000|2022-09-15 00:00:00|7319.7|7311.7|7315.2|7307.2|7320.1|7312.1|7311.7|7303.7|0
1663200300000|2022-09-15 00:05:00|7314.9|7306.9|7315.2|7307.2|7316.9|7308.9|7314.7|7306.7|0
1663200600000|2022-09-15 00:10:00|7314.9|7306.9|7315.4|7307.4|7315.7|7307.7|7313.2|7305.2|0
1663200900000|2022-09-15 00:15:00|7315.7|7307.7|7310.7|7302.7|7315.9|7307.9|7310.4|7302.4|0
1663201200000|2022-09-15 00:20:00|7310.4|7302.4|7310.9|7302.9|7312.2|7304.2|7307.7|7299.7|0
1663201500000|2022-09-15 00:25:00|7310.7|7302.7|7310.9|7302.9|7312.2|7304.2|7308.2|7300.2|0
1663201800000|2022-09-15 00:30:00|7310.4|7302.4|7308.4|7300.4|7310.7|7302.7|7307.9|7299.9|0
1663202100000|2022-09-15 00:35:00|7309.2|7301.2|7312.4|7304.4|7312.4|7304.4|7308.9|7300.9|0
1663202400000|2022-09-15 00:40:00|7312.2|7304.2|7313.7|7305.7|7314.2|7306.2|7311.9|7303.9|0
1663202700000|2022-09-15 00:45:00|7313.4|7305.4|7312.9|7304.9|7314.2|7306.2|7311.7|7303.7|0
1663203000000|2022-09-15 00:50:00|7313.2|7305.2|7314.9|7306.9|7314.9|7306.9|7312.9|7304.9|0
1663203300000|2022-09-15 00:55:00|7315.2|7307.2|7316.4|7308.4|7317.4|7309.4|7315.2|7307.2|0
1663203600000|2022-09-15 01:00:00|7316.9|7308.9|7312.2|7304.2|7316.9|7308.9|7311.9|7303.9|0
1663203900000|2022-09-15 01:05:00|7312.4|7304.4|7310.9|7302.9|7312.4|7304.4|7308.9|7300.9|0
1663204200000|2022-09-15 01:10:00|7311.2|7303.2|7312.2|7304.2|7313.7|7305.7|7311.2|7303.2|0
1663204500000|2022-09-15 01:15:00|7311.9|7303.9|7308.9|7300.9|7312.9|7304.9|7308.9|7300.9|0
1663204800000|2022-09-15 01:20:00|7309.2|7301.2|7310.4|7302.4|7310.4|7302.4|7307.7|7299.7|0
1663205100000|2022-09-15 01:25:00|7310.7|7302.7|7314.4|7306.4|7314.4|7306.4|7310.2|7302.2|0
1663205400000|2022-09-15 01:30:00|7313.9|7305.9|7318.4|7310.4|7320.4|7312.4|7313.9|7305.9|0
1663205700000|2022-09-15 01:35:00|7318.7|7310.7|7317.2|7309.2|7319.9|7311.9|7316.7|7308.7|0
1663206000000|2022-09-15 01:40:00|7317.4|7309.4|7318.7|7310.7|7320.2|7312.2|7317.4|7309.4|0
1663206300000|2022-09-15 01:45:00|7318.4|7310.4|7320.4|7312.4|7320.4|7312.4|7317.9|7309.9|0
1663206600000|2022-09-15 01:50:00|7320.2|7312.2|7324.9|7316.9|7324.9|7316.9|7319.9|7311.9|0
1663206900000|2022-09-15 01:55:00|7324.7|7316.7|7326.9|7318.9|7327.4|7319.4|7323.7|7315.7|0
1663207200000|2022-09-15 02:00:00|7326.7|7318.7|7325.9|7317.9|7327.4|7319.4|7325.7|7317.7|0
1663207500000|2022-09-15 02:05:00|7326.2|7318.2|7326.2|7318.2|7327.2|7319.2|7324.7|7316.7|0
1663207800000|2022-09-15 02:10:00|7326.4|7318.4|7325.9|7317.9|7326.4|7318.4|7325.4|7317.4|0
1663208100000|2022-09-15 02:15:00|7326.2|7318.2|7324.9|7316.9|7326.2|7318.2|7324.4|7316.4|0
1663208400000|2022-09-15 02:20:00|7325.4|7317.4|7324.9|7316.9|7325.7|7317.7|7324.4|7316.4|0
1663208700000|2022-09-15 02:25:00|7324.4|7316.4|7326.2|7318.2|7326.4|7318.4|7323.7|7315.7|0
1663209000000|2022-09-15 02:30:00|7326.4|7318.4|7326.4|7318.4|7328.4|7320.4|7325.9|7317.9|0
1663209300000|2022-09-15 02:35:00|7326.2|7318.2|7324.4|7316.4|7326.9|7318.9|7324.4|7316.4|0
1663209600000|2022-09-15 02:40:00|7324.7|7316.7|7324.7|7316.7|7325.4|7317.4|7324.4|7316.4|0
1663209900000|2022-09-15 02:45:00|7324.9|7316.9|7323.2|7315.2|7325.9|7317.9|7322.9|7314.9|0
1663210200000|2022-09-15 02:50:00|7324.2|7316.2|7323.2|7315.2|7324.9|7316.9|7322.9|7314.9|0
1663210500000|2022-09-15 02:55:00|7322.9|7314.9|7325.7|7317.7|7325.7|7317.7|7322.9|7314.9|0
1663210800000|2022-09-15 03:00:00|7325.9|7317.9|7323.2|7315.2|7325.9|7317.9|7323.2|7315.2|0
1663211100000|2022-09-15 03:05:00|7323.4|7315.4|7325.7|7317.7|7325.7|7317.7|7323.4|7315.4|0
1663211400000|2022-09-15 03:10:00|7325.9|7317.9|7324.9|7316.9|7326.4|7318.4|7324.9|7316.9|0
1663211700000|2022-09-15 03:15:00|7324.4|7316.4|7326.4|7318.4|7326.4|7318.4|7324.2|7316.2|0
1663212000000|2022-09-15 03:20:00|7326.7|7318.7|7327.2|7319.2|7327.4|7319.4|7326.7|7318.7|0
1663212300000|2022-09-15 03:25:00|7326.9|7318.9|7326.4|7318.4|7327.4|7319.4|7325.9|7317.9|0
1663212600000|2022-09-15 03:30:00|7325.9|7317.9|7324.4|7316.4|7326.9|7318.9|7324.4|7316.4|0
1663212900000|2022-09-15 03:35:00|7324.2|7316.2|7321.9|7313.9|7324.2|7316.2|7321.9|7313.9|0
1663213200000|2022-09-15 03:40:00|7321.7|7313.7|7320.4|7312.4|7322.2|7314.2|7320.4|7312.4|0
1663213500000|2022-09-15 03:45:00|7319.9|7311.9|7320.4|7312.4|7320.9|7312.9|7319.9|7311.9|0
1663213800000|2022-09-15 03:50:00|7319.9|7311.9|7318.7|7310.7|7320.7|7312.7|7317.7|7309.7|0
1663214100000|2022-09-15 03:55:00|7318.4|7310.4|7318.2|7310.2|7318.4|7310.4|7318.2|7310.2|0
1663214400000|2022-09-15 04:00:00|7317.9|7309.9|7317.7|7309.7|7318.9|7310.9|7317.7|7309.7|0
1663214700000|2022-09-15 04:05:00|7317.9|7309.9|7316.9|7308.9|7317.9|7309.9|7316.7|7308.7|0
1663215000000|2022-09-15 04:10:00|7317.2|7309.2|7316.4|7308.4|7317.2|7309.2|7315.4|7307.4|0
1663215300000|2022-09-15 04:15:00|7316.2|7308.2|7316.4|7308.4|7316.4|7308.4|7315.9|7307.9|0
1663215600000|2022-09-15 04:20:00|7317.2|7309.2|7313.9|7305.9|7317.2|7309.2|7313.9|7305.9|0
1663215900000|2022-09-15 04:25:00|7313.7|7305.7|7313.4|7305.4|7313.9|7305.9|7313.4|7305.4|0
1663216200000|2022-09-15 04:30:00|7313.7|7305.7|7311.9|7303.9|7313.9|7305.9|7310.4|7302.4|0
1663216500000|2022-09-15 04:35:00|7312.4|7304.4|7313.4|7305.4|7314.4|7306.4|7312.4|7304.4|0
1663216800000|2022-09-15 04:40:00|7313.9|7305.9|7314.7|7306.7|7315.2|7307.2|7312.9|7304.9|0
1663217100000|2022-09-15 04:45:00|7315.2|7307.2|7314.7|7306.7|7315.9|7307.9|7314.4|7306.4|0
1663217400000|2022-09-15 04:50:00|7315.2|7307.2|7316.9|7308.9|7317.2|7309.2|7315.2|7307.2|0
1663217700000|2022-09-15 04:55:00|7316.7|7308.7|7314.2|7306.2|7316.9|7308.9|7313.9|7305.9|0
1663218000000|2022-09-15 05:00:00|7314.4|7306.4|7312.7|7304.7|7314.9|7306.9|7312.7|7304.7|0
1663218300000|2022-09-15 05:05:00|7312.9|7304.9|7312.4|7304.4|7312.9|7304.9|7311.4|7303.4|0
1663218600000|2022-09-15 05:10:00|7312.2|7304.2|7310.7|7302.7|7312.2|7304.2|7310.7|7302.7|0
1663218900000|2022-09-15 05:15:00|7311.2|7303.2|7310.7|7302.7|7311.2|7303.2|7309.2|7301.2|0
1663219200000|2022-09-15 05:20:00|7311.4|7303.4|7311.4|7303.4|7312.2|7304.2|7311.2|7303.2|0
1663219500000|2022-09-15 05:25:00|7311.2|7303.2|7311.2|7303.2|7312.7|7304.7|7310.9|7302.9|0
1663219800000|2022-09-15 05:30:00|7311.4|7303.4|7311.4|7303.4|7313.2|7305.2|7310.9|7302.9|0
1663220100000|2022-09-15 05:35:00|7311.7|7303.7|7309.9|7301.9|7312.2|7304.2|7308.9|7300.9|0
1663220400000|2022-09-15 05:40:00|7310.2|7302.2|7308.9|7300.9|7310.7|7302.7|7307.9|7299.9|0
1663220700000|2022-09-15 05:45:00|7308.7|7300.7|7309.9|7301.9|7311.2|7303.2|7308.2|7300.2|0
1663221000000|2022-09-15 05:50:00|7310.7|7302.7|7307.4|7299.4|7311.4|7303.4|7307.4|7299.4|0
1663221300000|2022-09-15 05:55:00|7307.2|7299.2|7306.7|7298.7|7307.4|7299.4|7305.4|7297.4|0
1663221600000|2022-09-15 06:00:00|7305.9|7297.9|7313.7|7305.7|7313.9|7305.9|7301.7|7293.7|0
1663221900000|2022-09-15 06:05:00|7313.4|7305.4|7314.9|7306.9|7316.2|7308.2|7311.7|7303.7|0
1663222200000|2022-09-15 06:10:00|7314.4|7306.4|7313.9|7305.9|7314.9|7306.9|7311.9|7303.9|0
1663222500000|2022-09-15 06:15:00|7313.4|7305.4|7310.9|7302.9|7313.4|7305.4|7310.4|7302.4|0
1663222800000|2022-09-15 06:20:00|7311.4|7303.4|7310.4|7302.4|7311.4|7303.4|7309.2|7301.2|0
1663223100000|2022-09-15 06:25:00|7310.7|7302.7|7311.2|7303.2|7312.4|7304.4|7309.4|7301.4|0
1663223400000|2022-09-15 06:30:00|7310.9|7302.9|7307.7|7299.7|7311.4|7303.4|7307.2|7299.2|0
1663223700000|2022-09-15 06:35:00|7307.9|7299.9|7306.2|7298.2|7307.9|7299.9|7305.9|7297.9|0
1663224000000|2022-09-15 06:40:00|7306.4|7298.4|7310.2|7302.2|7311.2|7303.2|7305.7|7297.7|0
1663224300000|2022-09-15 06:45:00|7310.4|7302.4|7310.4|7302.4|7312.2|7304.2|7309.7|7301.7|0
1663224600000|2022-09-15 06:50:00|7310.7|7302.7|7309.7|7301.7|7310.9|7302.9|7308.7|7300.7|0
1663224900000|2022-09-15 06:55:00|7309.9|7301.9|7297.7|7289.7|7309.9|7301.9|7297.2|7289.2|0
1663225200000|2022-09-15 07:00:00|7298.2|7290.2|7306.9|7298.9|7307.2|7299.2|7287.7|7279.7|0
1663225500000|2022-09-15 07:05:00|7306.7|7298.7|7320.2|7312.2|7320.7|7312.7|7306.7|7298.7|0
1663225800000|2022-09-15 07:10:00|7321.2|7313.2|7324.7|7316.7|7327.4|7319.4|7318.9|7310.9|0
1663226100000|2022-09-15 07:15:00|7324.9|7316.9|7330.2|7322.2|7331.7|7323.7|7322.9|7314.9|0
1663226400000|2022-09-15 07:20:00|7330.4|7322.4|7331.4|7323.4|7331.9|7323.9|7325.9|7317.9|0
1663226700000|2022-09-15 07:25:00|7331.2|7323.2|7325.4|7317.4|7333.9|7325.9|7325.2|7317.2|0
1663227000000|2022-09-15 07:30:00|7325.7|7317.7|7323.4|7315.4|7327.2|7319.2|7318.2|7310.2|0
1663227300000|2022-09-15 07:35:00|7323.2|7315.2|7320.4|7312.4|7323.2|7315.2|7316.7|7308.7|0
1663227600000|2022-09-15 07:40:00|7320.1|7312.1|7316.6|7308.6|7323.1|7315.1|7315.4|7307.4|0
1663227900000|2022-09-15 07:45:00|7316.9|7308.9|7326.6|7318.6|7329.9|7321.9|7316.9|7308.9|0
1663228200000|2022-09-15 07:50:00|7326.1|7318.1|7322.4|7314.4|7326.9|7318.9|7321.9|7313.9|0
1663228500000|2022-09-15 07:55:00|7322.1|7314.1|7322.1|7314.1|7323.1|7315.1|7316.6|7308.6|0
1663228800000|2022-09-15 08:00:00|7321.1|7313.1|7324.4|7316.4|7331.9|7323.9|7321.1|7313.1|0
1663229100000|2022-09-15 08:05:00|7325.1|7317.1|7325.1|7317.1|7331.1|7323.1|7323.6|7315.6|0
1663229400000|2022-09-15 08:10:00|7324.9|7316.9|7321.1|7313.1|7327.1|7319.1|7320.4|7312.4|0
1663229700000|2022-09-15 08:15:00|7320.4|7312.4|7318.6|7310.6|7324.9|7316.9|7318.1|7310.1|0
1663230000000|2022-09-15 08:20:00|7318.4|7310.4|7322.1|7314.1|7322.6|7314.6|7313.9|7305.9|0
1663230300000|2022-09-15 08:25:00|7322.4|7314.4|7318.6|7310.6|7322.6|7314.6|7317.4|7309.4|0
1663230600000|2022-09-15 08:30:00|7318.1|7310.1|7319.4|7311.4|7321.4|7313.4|7315.4|7307.4|0
1663230900000|2022-09-15 08:35:00|7319.6|7311.6|7317.9|7309.9|7319.6|7311.6|7315.4|7307.4|0
1663231200000|2022-09-15 08:40:00|7317.6|7309.6|7319.1|7311.1|7320.1|7312.1|7315.9|7307.9|0
1663231500000|2022-09-15 08:45:00|7319.4|7311.4|7315.1|7307.1|7320.4|7312.4|7315.1|7307.1|0
1663231800000|2022-09-15 08:50:00|7315.4|7307.4|7322.1|7314.1|7322.6|7314.6|7314.1|7306.1|0
1663232100000|2022-09-15 08:55:00|7321.9|7313.9|7325.6|7317.6|7326.9|7318.9|7321.4|7313.4|0
1663232400000|2022-09-15 09:00:00|7325.9|7317.9|7325.4|7317.4|7326.9|7318.9|7319.6|7311.6|0
1663232700000|2022-09-15 09:05:00|7324.4|7316.4|7324.6|7316.6|7327.6|7319.6|7320.4|7312.4|0
1663233000000|2022-09-15 09:10:00|7324.9|7316.9|7323.9|7315.9|7326.1|7318.1|7322.9|7314.9|0
1663233300000|2022-09-15 09:15:00|7323.6|7315.6|7321.9|7313.9|7327.9|7319.9|7320.9|7312.9|0
1663233600000|2022-09-15 09:20:00|7321.4|7313.4|7322.9|7314.9|7323.6|7315.6|7319.6|7311.6|0
1663233900000|2022-09-15 09:25:00|7322.6|7314.6|7319.6|7311.6|7322.6|7314.6|7317.9|7309.9|0
1663234200000|2022-09-15 09:30:00|7320.1|7312.1|7321.9|7313.9|7322.1|7314.1|7319.1|7311.1|0
1663234500000|2022-09-15 09:35:00|7321.6|7313.6|7323.1|7315.1|7323.4|7315.4|7320.4|7312.4|0
1663234800000|2022-09-15 09:40:00|7323.4|7315.4|7316.4|7308.4|7324.9|7316.9|7316.4|7308.4|0
1663235100000|2022-09-15 09:45:00|7316.1|7308.1|7315.6|7307.6|7317.4|7309.4|7314.4|7306.4|0
1663235400000|2022-09-15 09:50:00|7315.1|7307.1|7316.4|7308.4|7318.6|7310.6|7314.6|7306.6|0
1663235700000|2022-09-15 09:55:00|7316.6|7308.6|7314.4|7306.4|7318.4|7310.4|7314.4|7306.4|0
1663236000000|2022-09-15 10:00:00|7314.6|7306.6|7314.1|7306.1|7317.1|7309.1|7313.4|7305.4|0
1663236300000|2022-09-15 10:05:00|7314.4|7306.4|7317.6|7309.6|7318.9|7310.9|7313.4|7305.4|0
1663236600000|2022-09-15 10:10:00|7317.9|7309.9|7319.6|7311.6|7321.1|7313.1|7316.6|7308.6|0
1663236900000|2022-09-15 10:15:00|7319.4|7311.4|7322.6|7314.6|7323.9|7315.9|7318.6|7310.6|0
1663237200000|2022-09-15 10:20:00|7322.9|7314.9|7319.1|7311.1|7324.4|7316.4|7318.4|7310.4|0
1663237500000|2022-09-15 10:25:00|7319.4|7311.4|7317.6|7309.6|7321.4|7313.4|7316.1|7308.1|0
1663237800000|2022-09-15 10:30:00|7317.4|7309.4|7305.6|7297.6|7317.9|7309.9|7304.1|7296.1|0
1663238100000|2022-09-15 10:35:00|7305.1|7297.1|7303.1|7295.1|7305.6|7297.6|7298.4|7290.4|0
1663238400000|2022-09-15 10:40:00|7303.4|7295.4|7300.9|7292.9|7303.6|7295.6|7297.4|7289.4|0
1663238700000|2022-09-15 10:45:00|7300.6|7292.6|7302.6|7294.6|7307.6|7299.6|7299.6|7291.6|0
1663239000000|2022-09-15 10:50:00|7302.4|7294.4|7305.4|7297.4|7305.4|7297.4|7298.1|7290.1|0
1663239300000|2022-09-15 10:55:00|7305.9|7297.9|7299.1|7291.1|7307.4|7299.4|7293.1|7285.1|0
1663239600000|2022-09-15 11:00:00|7299.6|7291.6|7299.1|7291.1|7302.4|7294.4|7297.6|7289.6|0
1663239900000|2022-09-15 11:05:00|7298.9|7290.9|7301.4|7293.4|7302.6|7294.6|7298.6|7290.6|0
1663240200000|2022-09-15 11:10:00|7301.1|7293.1|7305.6|7297.6|7305.6|7297.6|7301.1|7293.1|0
1663240500000|2022-09-15 11:15:00|7305.4|7297.4|7308.9|7300.9|7308.9|7300.9|7305.4|7297.4|0
1663240800000|2022-09-15 11:20:00|7309.1|7301.1|7308.9|7300.9|7309.9|7301.9|7307.1|7299.1|0
1663241100000|2022-09-15 11:25:00|7308.6|7300.6|7311.1|7303.1|7311.6|7303.6|7307.6|7299.6|0
1663241400000|2022-09-15 11:30:00|7310.9|7302.9|7312.6|7304.6|7313.6|7305.6|7308.4|7300.4|0
1663241700000|2022-09-15 11:35:00|7312.4|7304.4|7313.4|7305.4|7314.4|7306.4|7310.1|7302.1|0
1663242000000|2022-09-15 11:40:00|7313|7305|7315.2|7307.2|7315.5|7307.5|7310.5|7302.5|0
1663242300000|2022-09-15 11:45:00|7315|7307|7311.5|7303.5|7315|7307|7311.2|7303.2|0
1663242600000|2022-09-15 11:50:00|7311.2|7303.2|7309|7301|7311.5|7303.5|7308|7300|0
1663242900000|2022-09-15 11:55:00|7308.5|7300.5|7305.7|7297.7|7309|7301|7305|7297|0
1663243200000|2022-09-15 12:00:00|7305.5|7297.5|7303.7|7295.7|7306.7|7298.7|7303|7295|0
1663243500000|2022-09-15 12:05:00|7304.2|7296.2|7303|7295|7307.7|7299.7|7301.2|7293.2|0
1663243800000|2022-09-15 12:10:00|7303.2|7295.2|7306.5|7298.5|7307|7299|7303.2|7295.2|0
1663244100000|2022-09-15 12:15:00|7306.2|7298.2|7306|7298|7311|7303|7304.5|7296.5|0
1663244400000|2022-09-15 12:20:00|7304.7|7296.7|7299|7291|7305.5|7297.5|7298|7290|0
1663244700000|2022-09-15 12:25:00|7298.7|7290.7|7299|7291|7300|7292|7296.7|7288.7|0
1663245000000|2022-09-15 12:30:00|7304.2|7296.2|7301|7293|7308.5|7300.5|7298.5|7290.5|0
1663245300000|2022-09-15 12:35:00|7300.5|7292.5|7305|7297|7305|7297|7299.2|7291.2|0
1663245600000|2022-09-15 12:40:00|7304.5|7296.5|7302.2|7294.2|7305|7297|7298.7|7290.7|0
1663245900000|2022-09-15 12:45:00|7302.5|7294.5|7305|7297|7305.2|7297.2|7298.7|7290.7|0
1663246200000|2022-09-15 12:50:00|7305.7|7297.7|7304.5|7296.5|7305.7|7297.7|7301.7|7293.7|0
1663246500000|2022-09-15 12:55:00|7304.2|7296.2|7297.2|7289.2|7305.5|7297.5|7297|7289|0
1663246800000|2022-09-15 13:00:00|7297.7|7289.7|7298.7|7290.7|7299|7291|7294.7|7286.7|0
1663247100000|2022-09-15 13:05:00|7298.2|7290.2|7290.2|7282.2|7300.2|7292.2|7287.7|7279.7|0
1663247400000|2022-09-15 13:10:00|7291|7283|7286.2|7278.2|7292.2|7284.2|7286.2|7278.2|0
1663247700000|2022-09-15 13:15:00|7286.5|7278.5|7275.5|7267.5|7289|7281|7275.5|7267.5|0
1663248000000|2022-09-15 13:20:00|7275.7|7267.7|7272|7264|7280|7272|7270.2|7262.2|0
1663248300000|2022-09-15 13:25:00|7271.5|7263.5|7270.2|7262.2|7273.2|7265.2|7267|7259|0
1663248600000|2022-09-15 13:30:00|7270.7|7262.7|7270.2|7262.2|7276|7268|7267.7|7259.7|0
1663248900000|2022-09-15 13:35:00|7270|7262|7265.2|7257.2|7270|7262|7261.2|7253.2|0
1663249200000|2022-09-15 13:40:00|7265|7257|7273.5|7265.5|7275.5|7267.5|7264.7|7256.7|0
1663249500000|2022-09-15 13:45:00|7273.7|7265.7|7279.7|7271.7|7279.7|7271.7|7270.2|7262.2|0
1663249800000|2022-09-15 13:50:00|7281|7273|7287.5|7279.5|7291.2|7283.2|7281|7273|0
1663250100000|2022-09-15 13:55:00|7286.5|7278.5|7293.2|7285.2|7294|7286|7285.7|7277.7|0
1663250400000|2022-09-15 14:00:00|7294.2|7286.2|7295.7|7287.7|7302|7294|7292.7|7284.7|0
1663250700000|2022-09-15 14:05:00|7296.2|7288.2|7298.7|7290.7|7305.5|7297.5|7295.5|7287.5|0
1663251000000|2022-09-15 14:10:00|7298.6|7290.6|7299.4|7291.4|7303.6|7295.6|7297.9|7289.9|0
1663251300000|2022-09-15 14:15:00|7299.6|7291.6|7303.1|7295.1|7306.6|7298.6|7298.6|7290.6|0
1663251600000|2022-09-15 14:20:00|7302.9|7294.9|7296.4|7288.4|7303.1|7295.1|7292.6|7284.6|0
1663251900000|2022-09-15 14:25:00|7296.1|7288.1|7287.1|7279.1|7298.4|7290.4|7286.6|7278.6|0
1663252200000|2022-09-15 14:30:00|7288.1|7280.1|7293.1|7285.1|7293.9|7285.9|7286.9|7278.9|0
1663252500000|2022-09-15 14:35:00|7292.9|7284.9|7301.4|7293.4|7301.4|7293.4|7284.6|7276.6|0
1663252800000|2022-09-15 14:40:00|7300.9|7292.9|7297.1|7289.1|7302.1|7294.1|7292.9|7284.9|0
1663253100000|2022-09-15 14:45:00|7298.1|7290.1|7292.4|7284.4|7299.4|7291.4|7292.4|7284.4|0
1663253400000|2022-09-15 14:50:00|7292.1|7284.1|7288.6|7280.6|7292.6|7284.6|7281.9|7273.9|0
1663253700000|2022-09-15 14:55:00|7289.1|7281.1|7281.6|7273.6|7289.6|7281.6|7280.6|7272.6|0
1663254000000|2022-09-15 15:00:00|7281.4|7273.4|7288.4|7280.4|7288.4|7280.4|7277.9|7269.9|0
1663254300000|2022-09-15 15:05:00|7287.9|7279.9|7284.1|7276.1|7289.9|7281.9|7284.1|7276.1|0
1663254600000|2022-09-15 15:10:00|7283.6|7275.6|7278.1|7270.1|7283.9|7275.9|7277.1|7269.1|0
1663254900000|2022-09-15 15:15:00|7277.9|7269.9|7285.4|7277.4|7285.9|7277.9|7276.9|7268.9|0
1663255200000|2022-09-15 15:20:00|7284.6|7276.6|7294.4|7286.4|7296.1|7288.1|7283.1|7275.1|0
1663255500000|2022-09-15 15:25:00|7294.1|7286.1|7296.4|7288.4|7298.6|7290.6|7292.9|7284.9|0
1663255800000|2022-09-15 15:30:00|7295.4|7287.4|7286.4|7278.4|7295.4|7287.4|7282.4|7274.4|0
1663256100000|2022-09-15 15:35:00|7286.1|7278.1|7284.6|7276.6|7289.4|7281.4|7282.4|7274.4|0
1663256400000|2022-09-15 15:40:00|7284.9|7276.9|7285.6|7277.6|7287.4|7279.4|7284.1|7276.1|0
1663256700000|2022-09-15 15:45:00|7285.4|7277.4|7282.6|7274.6|7286.9|7278.9|7281.6|7273.6|0
1663257000000|2022-09-15 15:50:00|7282.4|7274.4|7276.6|7268.6|7282.6|7274.6|7275.6|7267.6|0
1663257300000|2022-09-15 15:55:00|7276.4|7268.4|7280.4|7272.4|7280.4|7272.4|7274.4|7266.4|0
1663257600000|2022-09-15 16:00:00|7280.1|7272.1|7282.9|7274.9|7282.9|7274.9|7276.9|7268.9|0
1663257900000|2022-09-15 16:05:00|7283.4|7275.4|7277.6|7269.6|7283.4|7275.4|7277.4|7269.4|0
1663258200000|2022-09-15 16:10:00|7277.9|7269.9|7273.1|7265.1|7278.4|7270.4|7271.6|7263.6|0
1663258500000|2022-09-15 16:15:00|7272.9|7264.9|7278.9|7270.9|7279.6|7271.6|7272.9|7264.9|0
1663258800000|2022-09-15 16:20:00|7278.1|7270.1|7277.1|7269.1|7280.1|7272.1|7275.1|7267.1|0
1663259100000|2022-09-15 16:25:00|7276.6|7268.6|7278.9|7270.9|7282.4|7274.4|7276.6|7268.6|0
1663259400000|2022-09-15 16:30:00|7279.1|7271.1|7287.1|7279.1|7287.4|7279.4|7279.1|7271.1|0
1663259700000|2022-09-15 16:35:00|7286.9|7278.9|7290.6|7282.6|7291.4|7283.4|7286.9|7278.9|0
1663260000000|2022-09-15 16:40:00|7290.4|7282.4|7293.9|7285.9|7296.1|7288.1|7290.1|7282.1|0
1663260300000|2022-09-15 16:45:00|7293.1|7285.1|7291.4|7283.4|7294.4|7286.4|7290.1|7282.1|0
1663260600000|2022-09-15 16:50:00|7291.6|7283.6|7292.1|7284.1|7294.1|7286.1|7290.6|7282.6|0
1663260900000|2022-09-15 16:55:00|7291.9|7283.9|7295.1|7287.1|7295.4|7287.4|7289.6|7281.6|0
1663261200000|2022-09-15 17:00:00|7295.4|7287.4|7302.1|7294.1|7305.6|7297.6|7295.1|7287.1|0
1663261500000|2022-09-15 17:05:00|7302.4|7294.4|7304.1|7296.1|7305.9|7297.9|7302.1|7294.1|0
1663261800000|2022-09-15 17:10:00|7304.4|7296.4|7302.1|7294.1|7304.6|7296.6|7300.1|7292.1|0
1663262100000|2022-09-15 17:15:00|7302.4|7294.4|7304.6|7296.6|7307.1|7299.1|7301.1|7293.1|0
1663262400000|2022-09-15 17:20:00|7305.1|7297.1|7304.6|7296.6|7306.9|7298.9|7302.1|7294.1|0
1663262700000|2022-09-15 17:25:00|7304.9|7296.9|7306.1|7298.1|7308.6|7300.6|7304.1|7296.1|0
1663263000000|2022-09-15 17:30:00|7305.9|7297.9|7300.9|7292.9|7306.1|7298.1|7300.6|7292.6|0
1663263300000|2022-09-15 17:35:00|7301.1|7293.1|7298.1|7290.1|7301.4|7293.4|7295.6|7287.6|0
1663263600000|2022-09-15 17:40:00|7297.9|7289.9|7295.9|7287.9|7299.6|7291.6|7295.9|7287.9|0
1663263900000|2022-09-15 17:45:00|7296.1|7288.1|7290.9|7282.9|7296.6|7288.6|7290.6|7282.6|0
1663264200000|2022-09-15 17:50:00|7290.6|7282.6|7288.9|7280.9|7290.6|7282.6|7286.9|7278.9|0
1663264500000|2022-09-15 17:55:00|7288.6|7280.6|7290.4|7282.4|7291.6|7283.6|7287.6|7279.6|0
1663264800000|2022-09-15 18:00:00|7290.6|7282.6|7279.6|7271.6|7290.6|7282.6|7278.9|7270.9|0
1663265100000|2022-09-15 18:05:00|7279.4|7271.4|7278.6|7270.6|7281.9|7273.9|7277.4|7269.4|0
1663265400000|2022-09-15 18:10:00|7278.4|7270.4|7280.9|7272.9|7283.1|7275.1|7277.6|7269.6|0
1663265700000|2022-09-15 18:15:00|7281.1|7273.1|7283.6|7275.6|7285.4|7277.4|7278.9|7270.9|0
1663266000000|2022-09-15 18:20:00|7283.4|7275.4|7281.9|7273.9|7283.9|7275.9|7279.6|7271.6|0
1663266300000|2022-09-15 18:25:00|7281.6|7273.6|7287.1|7279.1|7287.4|7279.4|7280.4|7272.4|0
1663266600000|2022-09-15 18:30:00|7287.4|7279.4|7283.6|7275.6|7289.4|7281.4|7283.6|7275.6|0
1663266900000|2022-09-15 18:35:00|7283.4|7275.4|7285.1|7277.1|7287.4|7279.4|7281.4|7273.4|0
1663267200000|2022-09-15 18:40:00|7285.4|7277.4|7283.1|7275.1|7285.6|7277.6|7280.1|7272.1|0
1663267500000|2022-09-15 18:45:00|7282.4|7274.4|7272.4|7264.4|7282.9|7274.9|7272.4|7264.4|0
1663267800000|2022-09-15 18:50:00|7272.6|7264.6|7275.1|7267.1|7275.6|7267.6|7269.6|7261.6|0
1663268100000|2022-09-15 18:55:00|7274.9|7266.9|7273.1|7265.1|7274.9|7266.9|7271.4|7263.4|0
1663268400000|2022-09-15 19:00:00|7273.4|7265.4|7271.6|7263.6|7275.1|7267.1|7269.6|7261.6|0
1663268700000|2022-09-15 19:05:00|7271.9|7263.9|7270.1|7262.1|7273.6|7265.6|7268.6|7260.6|0
1663269000000|2022-09-15 19:10:00|7270.4|7262.4|7267.9|7259.9|7270.6|7262.6|7265.9|7257.9|0
1663269300000|2022-09-15 19:15:00|7268.4|7260.4|7266.9|7258.9|7270.4|7262.4|7265.1|7257.1|0
1663269600000|2022-09-15 19:20:00|7267.1|7259.1|7269.6|7261.6|7269.6|7261.6|7265.1|7257.1|0
1663269900000|2022-09-15 19:25:00|7269.4|7261.4|7263.4|7255.4|7269.6|7261.6|7262.1|7254.1|0
1663270200000|2022-09-15 19:30:00|7263.1|7255.1|7265.1|7257.1|7267.4|7259.4|7261.6|7253.6|0
1663270500000|2022-09-15 19:35:00|7264.9|7256.9|7266.1|7258.1|7267.1|7259.1|7263.6|7255.6|0
1663270800000|2022-09-15 19:40:00|7265.9|7257.9|7267.9|7259.9|7269.1|7261.1|7263.1|7255.1|0
1663271100000|2022-09-15 19:45:00|7267.6|7259.6|7268.9|7260.9|7271.6|7263.6|7266.4|7258.4|0
1663271400000|2022-09-15 19:50:00|7268.6|7260.6|7273.1|7265.1|7275.4|7267.4|7266.6|7258.6|0
1663271700000|2022-09-15 19:55:00|7273.4|7265.4|7275.1|7267.1|7277.9|7269.9|7269.6|7261.6|0
1663272000000|2022-09-15 20:00:00|7274.9|7266.9|7281.7|7273.7|7285.2|7277.2|7274.9|7266.9|0
1663272300000|2022-09-15 20:05:00|7281.1|7273.1|7280.8|7272.8|7285.4|7277.4|7280|7272|0
1663272600000|2022-09-15 20:10:00|7280.7|7272.7|7277.4|7269.4|7281.5|7273.5|7277|7269|0
1663272900000|2022-09-15 20:15:00|7277.3|7269.3|7275.6|7267.6|7278.2|7270.2|7275.1|7267.1|0
1663273200000|2022-09-15 20:20:00|7275.7|7267.7|7277.3|7269.3|7277.7|7269.7|7275.2|7267.2|0
1663273500000|2022-09-15 20:25:00|7277.4|7269.4|7277.1|7269.1|7277.9|7269.9|7276.9|7268.9|0
1663273800000|2022-09-15 20:30:00|7277|7269|7267.5|7259.5|7277.6|7269.6|7267|7259|0
1663274100000|2022-09-15 20:35:00|7267.4|7259.4|7261.5|7253.5|7269|7261|7261.5|7253.5|0
1663274400000|2022-09-15 20:40:00|7261.6|7253.6|7261.2|7253.2|7264.4|7256.4|7261.2|7253.2|0
1663274700000|2022-09-15 20:45:00|7261.3|7253.3|7256.6|7248.6|7262.1|7254.1|7254.3|7246.3|0
1663275000000|2022-09-15 20:50:00|7256.7|7248.7|7253.3|7245.3|7258.9|7250.9|7251.6|7243.6|0
1663275300000|2022-09-15 20:55:00|7253.2|7245.2|7258.9|7250.9|7259.1|7251.1|7252.8|7244.8|0
1663275600000|2022-09-15 21:00:00|7259.1|7251.1|7255.5|7247.5|7259.1|7251.1|7255.4|7247.4|0
1663275900000|2022-09-15 21:05:00|7255.4|7247.4|7254|7246|7255.6|7247.6|7253.7|7245.7|0
1663276200000|2022-09-15 21:10:00|7253.9|7245.9|7253.2|7245.2|7254.5|7246.5|7253|7245|0
1663276500000|2022-09-15 21:15:00|7253.3|7245.3|7251.9|7243.9|7253.3|7245.3|7251.9|7243.9|0
1663276800000|2022-09-15 21:20:00|7252.2|7244.2|7253.6|7245.6|7254.1|7246.1|7252.1|7244.1|0
1663277100000|2022-09-15 21:25:00|7253.7|7245.7|7255.6|7247.6|7255.6|7247.6|7253.7|7245.7|0
1663277400000|2022-09-15 21:30:00|7255.5|7247.5|7256.7|7248.7|7256.7|7248.7|7255.5|7247.5|0
1663277700000|2022-09-15 21:35:00|7256.9|7248.9|7256|7248|7257.6|7249.6|7255.9|7247.9|0
1663278000000|2022-09-15 21:40:00|7256.4|7248.4|7254.1|7246.1|7257.2|7249.2|7253.9|7245.9|0
1663278300000|2022-09-15 21:45:00|7254|7246|7255.6|7247.6|7255.6|7247.6|7254|7246|0
1663278600000|2022-09-15 21:50:00|7255.7|7247.7|7256.1|7248.1|7257.1|7249.1|7255.7|7247.7|0
1663278900000|2022-09-15 21:55:00|7255.9|7247.9|7254.3|7246.3|7256.2|7248.2|7254.3|7246.3|0
1663279200000|2022-09-15 22:00:00|7253.8|7245.8|7237.5|7229.5|7253.8|7245.8|7237.2|7229.2|0
1663279500000|2022-09-15 22:05:00|7237.1|7229.1|7241|7233|7241|7233|7232|7224|0
1663279800000|2022-09-15 22:10:00|7241.1|7233.1|7245|7237|7245|7237|7239.2|7231.2|0
1663280100000|2022-09-15 22:15:00|7245.1|7237.1|7243.7|7235.7|7246.5|7238.5|7242.4|7234.4|0
1663280400000|2022-09-15 22:20:00|7243.8|7235.8|7245.6|7237.6|7247.3|7239.3|7242.2|7234.2|0
1663280700000|2022-09-15 22:25:00|7245.5|7237.5|7246.8|7238.8|7251.3|7243.3|7245.5|7237.5|0
1663281000000|2022-09-15 22:30:00|7246.9|7238.9|7250.5|7242.5|7251.9|7243.9|7246.9|7238.9|0
1663281300000|2022-09-15 22:35:00|7250.3|7242.3|7250.5|7242.5|7251.1|7243.1|7249|7241|0
1663281600000|2022-09-15 22:40:00|7250.6|7242.6|7247.9|7239.9|7250.8|7242.8|7247.9|7239.9|0
1663281900000|2022-09-15 22:45:00|7248|7240|7247.2|7239.2|7248.2|7240.2|7245.9|7237.9|0
1663282200000|2022-09-15 22:50:00|7247.3|7239.3|7249.5|7241.5|7250.5|7242.5|7247|7239|0
1663282500000|2022-09-15 22:55:00|7249.8|7241.8|7253.2|7245.2|7254.1|7246.1|7249.8|7241.8|0
1663282800000|2022-09-15 23:00:00|7253.1|7245.1|7250.8|7242.8|7253.2|7245.2|7250.2|7242.2|0
1663283100000|2022-09-15 23:05:00|7250.7|7242.7|7247.4|7239.4|7251.8|7243.8|7247.4|7239.4|0
1663283400000|2022-09-15 23:10:00|7247.3|7239.3|7245.4|7237.4|7247.4|7239.4|7245.4|7237.4|0
1663283700000|2022-09-15 23:15:00|7245.3|7237.3|7241.1|7233.1|7245.4|7237.4|7240.9|7232.9|0
1663284000000|2022-09-15 23:20:00|7241|7233|7241.5|7233.5|7242.9|7234.9|7240.7|7232.7|0
1663284300000|2022-09-15 23:25:00|7241.6|7233.6|7240.7|7232.7|7242.1|7234.1|7238.8|7230.8|0
1663284600000|2022-09-15 23:30:00|7240.9|7232.9|7243.6|7235.6|7247|7239|7240.4|7232.4|0
1663284900000|2022-09-15 23:35:00|7243.5|7235.5|7246.1|7238.1|7246.2|7238.2|7243.3|7235.3|0
1663285200000|2022-09-15 23:40:00|7246.2|7238.2|7246.3|7238.3|7247.9|7239.9|7246.2|7238.2|0
1663285500000|2022-09-15 23:45:00|7246.8|7238.8|7248.8|7240.8|7249.2|7241.2|7246.2|7238.2|0
1663285800000|2022-09-15 23:50:00|7248.7|7240.7|7250.5|7242.5|7250.8|7242.8|7246.8|7238.8|0
1663286100000|2022-09-15 23:55:00|7250.6|7242.6|7255.2|7247.2|7255.2|7247.2|7249.8|7241.8|0
1663286400000|2022-09-16 00:00:00|7256.2|7248.2|7256.9|7248.9|7261.4|7253.4|7253.4|7245.4|0
1663286700000|2022-09-16 00:05:00|7257.1|7249.1|7255.9|7247.9|7257.1|7249.1|7255.1|7247.1|0
1663287000000|2022-09-16 00:10:00|7254.9|7246.9|7254.6|7246.6|7255.4|7247.4|7254.4|7246.4|0
1663287300000|2022-09-16 00:15:00|7252.9|7244.9|7256.4|7248.4|7256.4|7248.4|7247.6|7239.6|0
1663287600000|2022-09-16 00:20:00|7256.6|7248.6|7258.4|7250.4|7258.4|7250.4|7256.4|7248.4|0
1663287900000|2022-09-16 00:25:00|7258.6|7250.6|7257.6|7249.6|7258.6|7250.6|7257.6|7249.6|0
1663288200000|2022-09-16 00:30:00|7256.6|7248.6|7255.9|7247.9|7257.6|7249.6|7253.9|7245.9|0
1663288500000|2022-09-16 00:35:00|7256.1|7248.1|7255.6|7247.6|7256.6|7248.6|7254.4|7246.4|0
1663288800000|2022-09-16 00:40:00|7255.1|7247.1|7252.6|7244.6|7255.1|7247.1|7250.9|7242.9|0
1663289100000|2022-09-16 00:45:00|7252.4|7244.4|7252.9|7244.9|7253.9|7245.9|7251.1|7243.1|0
1663289400000|2022-09-16 00:50:00|7252.6|7244.6|7250.6|7242.6|7252.6|7244.6|7250.1|7242.1|0
1663289700000|2022-09-16 00:55:00|7249.9|7241.9|7250.4|7242.4|7250.9|7242.9|7249.1|7241.1|0
1663290000000|2022-09-16 01:00:00|7250.9|7242.9|7257.1|7249.1|7258.1|7250.1|7250.9|7242.9|0
1663290300000|2022-09-16 01:05:00|7256.9|7248.9|7252.9|7244.9|7256.9|7248.9|7251.9|7243.9|0
1663290600000|2022-09-16 01:10:00|7252.6|7244.6|7253.4|7245.4|7253.6|7245.6|7251.6|7243.6|0
1663290900000|2022-09-16 01:15:00|7253.1|7245.1|7249.4|7241.4|7253.9|7245.9|7249.4|7241.4|0
1663291200000|2022-09-16 01:20:00|7249.6|7241.6|7250.4|7242.4|7250.6|7242.6|7248.6|7240.6|0
1663291500000|2022-09-16 01:25:00|7250.1|7242.1|7252.6|7244.6|7253.1|7245.1|7249.6|7241.6|0
1663291800000|2022-09-16 01:30:00|7252.9|7244.9|7256.1|7248.1|7257.6|7249.6|7252.1|7244.1|0
1663292100000|2022-09-16 01:35:00|7255.6|7247.6|7255.9|7247.9|7257.4|7249.4|7253.6|7245.6|0
1663292400000|2022-09-16 01:40:00|7256.1|7248.1|7251.6|7243.6|7256.9|7248.9|7250.9|7242.9|0
1663292700000|2022-09-16 01:45:00|7251.1|7243.1|7249.9|7241.9|7253.1|7245.1|7248.4|7240.4|0
1663293000000|2022-09-16 01:50:00|7249.6|7241.6|7248.6|7240.6|7250.1|7242.1|7248.6|7240.6|0
1663293300000|2022-09-16 01:55:00|7248.1|7240.1|7247.6|7239.6|7248.4|7240.4|7247.6|7239.6|0
1663293600000|2022-09-16 02:00:00|7247.4|7239.4|7253.9|7245.9|7257.6|7249.6|7247.4|7239.4|0
1663293900000|2022-09-16 02:05:00|7253.6|7245.6|7251.6|7243.6|7254.1|7246.1|7251.6|7243.6|0
1663294200000|2022-09-16 02:10:00|7251.4|7243.4|7249.9|7241.9|7251.4|7243.4|7249.1|7241.1|0
1663294500000|2022-09-16 02:15:00|7249.6|7241.6|7251.9|7243.9|7252.4|7244.4|7249.6|7241.6|0
1663294800000|2022-09-16 02:20:00|7251.6|7243.6|7249.9|7241.9|7253.4|7245.4|7249.9|7241.9|0
1663295100000|2022-09-16 02:25:00|7250.1|7242.1|7249.9|7241.9|7251.1|7243.1|7248.6|7240.6|0
1663295400000|2022-09-16 02:30:00|7249.6|7241.6|7249.1|7241.1|7250.9|7242.9|7248.6|7240.6|0
1663295700000|2022-09-16 02:35:00|7249.9|7241.9|7250.1|7242.1|7250.6|7242.6|7248.6|7240.6|0
1663296000000|2022-09-16 02:40:00|7249.9|7241.9|7249.6|7241.6|7251.1|7243.1|7248.6|7240.6|0
1663296300000|2022-09-16 02:45:00|7250.1|7242.1|7250.1|7242.1|7250.1|7242.1|7248.6|7240.6|0
1663296600000|2022-09-16 02:50:00|7250.4|7242.4|7252.4|7244.4|7252.4|7244.4|7250.4|7242.4|0
1663296900000|2022-09-16 02:55:00|7252.6|7244.6|7252.9|7244.9|7253.1|7245.1|7252.1|7244.1|0
1663297200000|2022-09-16 03:00:00|7252.6|7244.6|7252.9|7244.9|7253.9|7245.9|7252.6|7244.6|0
1663297500000|2022-09-16 03:05:00|7252.1|7244.1|7252.9|7244.9|7253.4|7245.4|7251.6|7243.6|0
1663297800000|2022-09-16 03:10:00|7252.6|7244.6|7251.1|7243.1|7252.9|7244.9|7250.1|7242.1|0
1663298100000|2022-09-16 03:15:00|7250.9|7242.9|7250.1|7242.1|7251.1|7243.1|7249.6|7241.6|0
1663298400000|2022-09-16 03:20:00|7250.6|7242.6|7249.4|7241.4|7250.9|7242.9|7249.4|7241.4|0
1663298700000|2022-09-16 03:25:00|7249.6|7241.6|7249.9|7241.9|7250.6|7242.6|7249.4|7241.4|0
1663299000000|2022-09-16 03:30:00|7250.4|7242.4|7253.9|7245.9|7253.9|7245.9|7249.6|7241.6|0
1663299300000|2022-09-16 03:35:00|7253.6|7245.6|7254.1|7246.1|7255.4|7247.4|7252.9|7244.9|0
1663299600000|2022-09-16 03:40:00|7253.9|7245.9|7253.1|7245.1|7254.4|7246.4|7252.1|7244.1|0
1663299900000|2022-09-16 03:45:00|7252.6|7244.6|7250.9|7242.9|7253.1|7245.1|7250.4|7242.4|0
1663300200000|2022-09-16 03:50:00|7251.1|7243.1|7250.6|7242.6|7251.9|7243.9|7250.6|7242.6|0
1663300500000|2022-09-16 03:55:00|7251.1|7243.1|7252.1|7244.1|7252.1|7244.1|7251.1|7243.1|0
1663300800000|2022-09-16 04:00:00|7251.4|7243.4|7251.1|7243.1|7252.1|7244.1|7249.6|7241.6|0
1663301100000|2022-09-16 04:05:00|7250.9|7242.9|7251.1|7243.1|7252.1|7244.1|7250.6|7242.6|0
1663301400000|2022-09-16 04:10:00|7251.6|7243.6|7250.1|7242.1|7252.1|7244.1|7249.1|7241.1|0
1663301700000|2022-09-16 04:15:00|7249.9|7241.9|7249.4|7241.4|7250.4|7242.4|7247.9|7239.9|0
1663302000000|2022-09-16 04:20:00|7249.6|7241.6|7248.1|7240.1|7249.6|7241.6|7247.6|7239.6|0
1663302300000|2022-09-16 04:25:00|7247.9|7239.9|7247.6|7239.6|7248.1|7240.1|7247.6|7239.6|0
1663302600000|2022-09-16 04:30:00|7247.1|7239.1|7246.6|7238.6|7247.9|7239.9|7246.4|7238.4|0
1663302900000|2022-09-16 04:35:00|7246.9|7238.9|7247.6|7239.6|7249.1|7241.1|7246.9|7238.9|0
1663303200000|2022-09-16 04:40:00|7247.1|7239.1|7249.1|7241.1|7249.1|7241.1|7247.1|7239.1|0
1663303500000|2022-09-16 04:45:00|7249.4|7241.4|7249.6|7241.6|7250.1|7242.1|7247.6|7239.6|0
1663303800000|2022-09-16 04:50:00|7249.1|7241.1|7248.6|7240.6|7249.6|7241.6|7247.6|7239.6|0
1663304100000|2022-09-16 04:55:00|7249.1|7241.1|7251.1|7243.1|7251.1|7243.1|7248.4|7240.4|0
1663304400000|2022-09-16 05:00:00|7251.4|7243.4|7252.1|7244.1|7252.6|7244.6|7250.6|7242.6|0
1663304700000|2022-09-16 05:05:00|7251.4|7243.4|7253.9|7245.9|7254.4|7246.4|7251.1|7243.1|0
1663305000000|2022-09-16 05:10:00|7253.6|7245.6|7253.4|7245.4|7255.9|7247.9|7253.4|7245.4|0
1663305300000|2022-09-16 05:15:00|7253.1|7245.1|7252.1|7244.1|7253.4|7245.4|7252.1|7244.1|0
1663305600000|2022-09-16 05:20:00|7252.4|7244.4|7251.9|7243.9|7253.1|7245.1|7251.1|7243.1|0
1663305900000|2022-09-16 05:25:00|7251.6|7243.6|7252.4|7244.4|7252.4|7244.4|7250.4|7242.4|0
1663306200000|2022-09-16 05:30:00|7252.6|7244.6|7249.9|7241.9|7253.6|7245.6|7249.9|7241.9|0
1663306500000|2022-09-16 05:35:00|7249.6|7241.6|7249.9|7241.9|7251.4|7243.4|7249.4|7241.4|0
1663306800000|2022-09-16 05:40:00|7249.6|7241.6|7249.1|7241.1|7250.9|7242.9|7249.1|7241.1|0
1663307100000|2022-09-16 05:45:00|7249.4|7241.4|7248.6|7240.6|7250.1|7242.1|7248.4|7240.4|0
1663307400000|2022-09-16 05:50:00|7249.1|7241.1|7248.6|7240.6|7251.1|7243.1|7248.6|7240.6|0
1663307700000|2022-09-16 05:55:00|7248.4|7240.4|7245.4|7237.4|7249.6|7241.6|7245.1|7237.1|0
1663308000000|2022-09-16 06:00:00|7245.1|7237.1|7252.1|7244.1|7253.4|7245.4|7244.1|7236.1|0
1663308300000|2022-09-16 06:05:00|7252.6|7244.6|7260.6|7252.6|7262.6|7254.6|7252.6|7244.6|0
1663308600000|2022-09-16 06:10:00|7260.4|7252.4|7250.1|7242.1|7260.9|7252.9|7249.6|7241.6|0
1663308900000|2022-09-16 06:15:00|7250.6|7242.6|7258.9|7250.9|7259.6|7251.6|7250.1|7242.1|0
1663309200000|2022-09-16 06:20:00|7258.1|7250.1|7259.6|7251.6|7262.1|7254.1|7257.1|7249.1|0
1663309500000|2022-09-16 06:25:00|7259.9|7251.9|7250.6|7242.6|7260.1|7252.1|7250.6|7242.6|0
1663309800000|2022-09-16 06:30:00|7250.9|7242.9|7248.4|7240.4|7252.9|7244.9|7247.4|7239.4|0
1663310100000|2022-09-16 06:35:00|7248.6|7240.6|7250.4|7242.4|7253.1|7245.1|7247.4|7239.4|0
1663310400000|2022-09-16 06:40:00|7250.1|7242.1|7251.4|7243.4|7251.4|7243.4|7247.4|7239.4|0
1663310700000|2022-09-16 06:45:00|7251.1|7243.1|7249.6|7241.6|7251.6|7243.6|7249.1|7241.1|0
1663311000000|2022-09-16 06:50:00|7249.9|7241.9|7245.9|7237.9|7251.9|7243.9|7245.9|7237.9|0
1663311300000|2022-09-16 06:55:00|7245.4|7237.4|7247.1|7239.1|7247.4|7239.4|7239.6|7231.6|0
1663311600000|2022-09-16 07:00:00|7248.4|7240.4|7258.9|7250.9|7262.9|7254.9|7248.4|7240.4|0
1663311900000|2022-09-16 07:05:00|7258.1|7250.1|7259.1|7251.1|7260.9|7252.9|7248.6|7240.6|0
1663312200000|2022-09-16 07:10:00|7257.9|7249.9|7263.1|7255.1|7265.1|7257.1|7254.9|7246.9|0
1663312500000|2022-09-16 07:15:00|7262.6|7254.6|7258.1|7250.1|7268.1|7260.1|7257.9|7249.9|0
1663312800000|2022-09-16 07:20:00|7257.4|7249.4|7251.9|7243.9|7257.4|7249.4|7246.6|7238.6|0
1663313100000|2022-09-16 07:25:00|7251.4|7243.4|7256.4|7248.4|7257.9|7249.9|7249.9|7241.9|0
1663313400000|2022-09-16 07:30:00|7256.9|7248.9|7255.1|7247.1|7257.6|7249.6|7247.9|7239.9|0
1663313700000|2022-09-16 07:35:00|7255.4|7247.4|7252.9|7244.9|7256.1|7248.1|7250.9|7242.9|0
1663314000000|2022-09-16 07:40:00|7252.5|7244.5|7259.2|7251.2|7259.5|7251.5|7249|7241|0
1663314300000|2022-09-16 07:45:00|7259|7251|7259.5|7251.5|7265.2|7257.2|7255|7247|0
1663314600000|2022-09-16 07:50:00|7259.7|7251.7|7260.5|7252.5|7261.7|7253.7|7252.7|7244.7|0
1663314900000|2022-09-16 07:55:00|7260.7|7252.7|7266.5|7258.5|7268.2|7260.2|7258.2|7250.2|0
1663315200000|2022-09-16 08:00:00|7266.7|7258.7|7269.7|7261.7|7271|7263|7259|7251|0
1663315500000|2022-09-16 08:05:00|7269.2|7261.2|7275|7267|7275.7|7267.7|7268.7|7260.7|0
1663315800000|2022-09-16 08:10:00|7274.7|7266.7|7276.2|7268.2|7277|7269|7270.7|7262.7|0
1663316100000|2022-09-16 08:15:00|7276.7|7268.7|7284.2|7276.2|7284.5|7276.5|7275.7|7267.7|0
1663316400000|2022-09-16 08:20:00|7284.5|7276.5|7277.7|7269.7|7286.7|7278.7|7276.7|7268.7|0
1663316700000|2022-09-16 08:25:00|7278.2|7270.2|7277|7269|7280|7272|7274.5|7266.5|0
1663317000000|2022-09-16 08:30:00|7276.7|7268.7|7277.2|7269.2|7279|7271|7274.7|7266.7|0
1663317300000|2022-09-16 08:35:00|7277.5|7269.5|7275.5|7267.5|7279.2|7271.2|7275.5|7267.5|0
1663317600000|2022-09-16 08:40:00|7275.2|7267.2|7271.5|7263.5|7277.7|7269.7|7270.5|7262.5|0
1663317900000|2022-09-16 08:45:00|7271.2|7263.2|7268.5|7260.5|7272.2|7264.2|7267|7259|0
1663318200000|2022-09-16 08:50:00|7268.2|7260.2|7269.7|7261.7|7270.7|7262.7|7266.5|7258.5|0
1663318500000|2022-09-16 08:55:00|7269.5|7261.5|7273.7|7265.7|7275.7|7267.7|7269.2|7261.2|0
1663318800000|2022-09-16 09:00:00|7274|7266|7283|7275|7284.7|7276.7|7273.2|7265.2|0
1663319100000|2022-09-16 09:05:00|7282.7|7274.7|7283.2|7275.2|7286.2|7278.2|7281.2|7273.2|0
1663319400000|2022-09-16 09:10:00|7282|7274|7269.2|7261.2|7285.2|7277.2|7268|7260|0
1663319700000|2022-09-16 09:15:00|7269.7|7261.7|7278|7270|7278|7270|7269.7|7261.7|0
1663320000000|2022-09-16 09:20:00|7277.7|7269.7|7284.2|7276.2|7285.5|7277.5|7276.5|7268.5|0
1663320300000|2022-09-16 09:25:00|7284.5|7276.5|7286.5|7278.5|7290|7282|7282|7274|0
1663320600000|2022-09-16 09:30:00|7286|7278|7285|7277|7290.7|7282.7|7282.7|7274.7|0
1663320900000|2022-09-16 09:35:00|7285.2|7277.2|7289.7|7281.7|7292|7284|7285.2|7277.2|0
1663321200000|2022-09-16 09:40:00|7290|7282|7291.2|7283.2|7292.7|7284.7|7287.7|7279.7|0
1663321500000|2022-09-16 09:45:00|7291.5|7283.5|7278.7|7270.7|7292|7284|7277|7269|0
1663321800000|2022-09-16 09:50:00|7279|7271|7292.7|7284.7|7293.7|7285.7|7279|7271|0
1663322100000|2022-09-16 09:55:00|7293|7285|7294.2|7286.2|7298.2|7290.2|7293|7285|0
1663322400000|2022-09-16 10:00:00|7293.5|7285.5|7289.7|7281.7|7297.2|7289.2|7288.5|7280.5|0
1663322700000|2022-09-16 10:05:00|7290|7282|7294.5|7286.5|7295.5|7287.5|7289.2|7281.2|0
1663323000000|2022-09-16 10:10:00|7294.7|7286.7|7290.2|7282.2|7295.7|7287.7|7289.7|7281.7|0
1663323300000|2022-09-16 10:15:00|7290|7282|7296.5|7288.5|7296.7|7288.7|7289|7281|0
1663323600000|2022-09-16 10:20:00|7296.2|7288.2|7296.5|7288.5|7298.7|7290.7|7296|7288|0
1663323900000|2022-09-16 10:25:00|7296.2|7288.2|7296.2|7288.2|7296.7|7288.7|7291.7|7283.7|0
1663324200000|2022-09-16 10:30:00|7296|7288|7297.2|7289.2|7299|7291|7295.2|7287.2|0
1663324500000|2022-09-16 10:35:00|7297|7289|7300.5|7292.5|7300.7|7292.7|7297|7289|0
1663324800000|2022-09-16 10:40:00|7300.7|7292.7|7301|7293|7301.7|7293.7|7297.7|7289.7|0
1663325100000|2022-09-16 10:45:00|7300.7|7292.7|7295|7287|7301|7293|7294.5|7286.5|0
1663325400000|2022-09-16 10:50:00|7295.2|7287.2|7292|7284|7296.5|7288.5|7292|7284|0
1663325700000|2022-09-16 10:55:00|7291.7|7283.7|7301|7293|7301|7293|7291.5|7283.5|0
1663326000000|2022-09-16 11:00:00|7298|7290|7294.5|7286.5|7298.2|7290.2|7292.5|7284.5|0
1663326300000|2022-09-16 11:05:00|7294.2|7286.2|7288.2|7280.2|7295.7|7287.7|7286.2|7278.2|0
1663326600000|2022-09-16 11:10:00|7288.7|7280.7|7286.7|7278.7|7293.2|7285.2|7286.5|7278.5|0
1663326900000|2022-09-16 11:15:00|7286.5|7278.5|7285.7|7277.7|7289.5|7281.5|7284.5|7276.5|0
1663327200000|2022-09-16 11:20:00|7285.5|7277.5|7283.7|7275.7|7289.2|7281.2|7283|7275|0
1663327500000|2022-09-16 11:25:00|7284|7276|7284.5|7276.5|7286.5|7278.5|7283|7275|0
1663327800000|2022-09-16 11:30:00|7284|7276|7282.5|7274.5|7284.5|7276.5|7281.5|7273.5|0
1663328100000|2022-09-16 11:35:00|7282.7|7274.7|7285|7277|7286|7278|7281.7|7273.7|0
1663328400000|2022-09-16 11:40:00|7284.7|7276.7|7286.2|7278.2|7286.7|7278.7|7284.7|7276.7|0
1663328700000|2022-09-16 11:45:00|7286.4|7278.4|7282.4|7274.4|7286.4|7278.4|7279.2|7271.2|0
1663329000000|2022-09-16 11:50:00|7282.2|7274.2|7285.4|7277.4|7285.9|7277.9|7281.4|7273.4|0
1663329300000|2022-09-16 11:55:00|7284.9|7276.9|7285.4|7277.4|7287.9|7279.9|7283.7|7275.7|0
1663329600000|2022-09-16 12:00:00|7285.2|7277.2|7279.7|7271.7|7286.2|7278.2|7279.7|7271.7|0
1663329900000|2022-09-16 12:05:00|7279.9|7271.9|7279.2|7271.2|7281.7|7273.7|7279.2|7271.2|0
1663330200000|2022-09-16 12:10:00|7279.7|7271.7|7274.2|7266.2|7281.2|7273.2|7274.2|7266.2|0
1663330500000|2022-09-16 12:15:00|7274.4|7266.4|7271.9|7263.9|7275.7|7267.7|7270.2|7262.2|0
1663330800000|2022-09-16 12:20:00|7272.2|7264.2|7267.2|7259.2|7272.4|7264.4|7265.9|7257.9|0
1663331100000|2022-09-16 12:25:00|7267.7|7259.7|7264.2|7256.2|7269.7|7261.7|7263.7|7255.7|0
1663331400000|2022-09-16 12:30:00|7263.9|7255.9|7261.9|7253.9|7264.2|7256.2|7260.7|7252.7|0
1663331700000|2022-09-16 12:35:00|7262.2|7254.2|7262.2|7254.2|7263.2|7255.2|7260.4|7252.4|0
1663332000000|2022-09-16 12:40:00|7261.7|7253.7|7259.9|7251.9|7262.7|7254.7|7258.7|7250.7|0
1663332300000|2022-09-16 12:45:00|7260.4|7252.4|7257.9|7249.9|7261.7|7253.7|7255.9|7247.9|0
1663332600000|2022-09-16 12:50:00|7257.7|7249.7|7254.9|7246.9|7259.7|7251.7|7254.9|7246.9|0
1663332900000|2022-09-16 12:55:00|7255.2|7247.2|7253.9|7245.9|7257.9|7249.9|7253.4|7245.4|0
1663333200000|2022-09-16 13:00:00|7253.7|7245.7|7254.2|7246.2|7258.2|7250.2|7252.7|7244.7|0
1663333500000|2022-09-16 13:05:00|7253.9|7245.9|7258.4|7250.4|7262.4|7254.4|7253.7|7245.7|0
1663333800000|2022-09-16 13:10:00|7258.2|7250.2|7263.9|7255.9|7267.2|7259.2|7257.7|7249.7|0
1663334100000|2022-09-16 13:15:00|7263.7|7255.7|7264.2|7256.2|7266.4|7258.4|7259.7|7251.7|0
1663334400000|2022-09-16 13:20:00|7263.9|7255.9|7262.9|7254.9|7267.7|7259.7|7262.2|7254.2|0
1663334700000|2022-09-16 13:25:00|7261.7|7253.7|7262.9|7254.9|7265.9|7257.9|7260.4|7252.4|0
1663335000000|2022-09-16 13:30:00|7263.2|7255.2|7259.2|7251.2|7266.9|7258.9|7258.9|7250.9|0
1663335300000|2022-09-16 13:35:00|7258.7|7250.7|7262.7|7254.7|7263.9|7255.9|7256.9|7248.9|0
1663335600000|2022-09-16 13:40:00|7261.9|7253.9|7247.2|7239.2|7262.2|7254.2|7244.4|7236.4|0
1663335900000|2022-09-16 13:45:00|7247.4|7239.4|7253.2|7245.2|7255.9|7247.9|7247.2|7239.2|0
1663336200000|2022-09-16 13:50:00|7253.9|7245.9|7250.9|7242.9|7258.7|7250.7|7247.2|7239.2|0
1663336500000|2022-09-16 13:55:00|7251.4|7243.4|7252.4|7244.4|7254.4|7246.4|7248.9|7240.9|0
1663336800000|2022-09-16 14:00:00|7252.9|7244.9|7252.7|7244.7|7260.4|7252.4|7251.4|7243.4|0
1663337100000|2022-09-16 14:05:00|7252.4|7244.4|7258.4|7250.4|7266.4|7258.4|7250.7|7242.7|0
1663337400000|2022-09-16 14:10:00|7258.2|7250.2|7271.2|7263.2|7272.7|7264.7|7256.2|7248.2|0
1663337700000|2022-09-16 14:15:00|7270.9|7262.9|7261.9|7253.9|7271.9|7263.9|7261.4|7253.4|0
1663338000000|2022-09-16 14:20:00|7261.4|7253.4|7265.4|7257.4|7266.7|7258.7|7257.9|7249.9|0
1663338300000|2022-09-16 14:25:00|7265.2|7257.2|7263.4|7255.4|7269.7|7261.7|7262.4|7254.4|0
1663338600000|2022-09-16 14:30:00|7264.2|7256.2|7267.9|7259.9|7271.2|7263.2|7263.2|7255.2|0
1663338900000|2022-09-16 14:35:00|7268.9|7260.9|7266.4|7258.4|7274.9|7266.9|7265.2|7257.2|0
1663339200000|2022-09-16 14:40:00|7266.2|7258.2|7265.4|7257.4|7271.2|7263.2|7264.9|7256.9|0
1663339500000|2022-09-16 14:45:00|7265.7|7257.7|7265.4|7257.4|7269.2|7261.2|7263.2|7255.2|0
1663339800000|2022-09-16 14:50:00|7265.7|7257.7|7266.4|7258.4|7270.7|7262.7|7263.2|7255.2|0
1663340100000|2022-09-16 14:55:00|7265.9|7257.9|7262.7|7254.7|7268.2|7260.2|7261.7|7253.7|0
1663340400000|2022-09-16 15:00:00|7262.4|7254.4|7262.2|7254.2|7266.4|7258.4|7259.2|7251.2|0
1663340700000|2022-09-16 15:05:00|7261.9|7253.9|7257.2|7249.2|7264.9|7256.9|7256.7|7248.7|0
1663341000000|2022-09-16 15:10:00|7257.4|7249.4|7254.7|7246.7|7257.4|7249.4|7253.7|7245.7|0
1663341300000|2022-09-16 15:15:00|7254.2|7246.2|7255.7|7247.7|7260.2|7252.2|7253.7|7245.7|0
1663341600000|2022-09-16 15:20:00|7254.7|7246.7|7248.7|7240.7|7254.7|7246.7|7245.9|7237.9|0
1663341900000|2022-09-16 15:25:00|7248.2|7240.2|7240.2|7232.2|7250.2|7242.2|7238.7|7230.7|0
1663342200000|2022-09-16 15:30:00|7239.7|7231.7|7238.4|7230.4|7248.9|7240.9|7230.2|7222.2|0
1663342500000|2022-09-16 15:35:00|7238.7|7230.7|7230.2|7222.2|7245.2|7237.2|7229.2|7221.2|0
1663342800000|2022-09-16 15:40:00|7229.7|7221.7|7231.9|7223.9|7232.9|7224.9|7228.2|7220.2|0
1663343100000|2022-09-16 15:45:00|7231.7|7223.7|7230.4|7222.4|7233.2|7225.2|7227.9|7219.9|0
1663343400000|2022-09-16 15:50:00|7230.7|7222.7|7235.7|7227.7|7237.7|7229.7|7229.9|7221.9|0
1663343700000|2022-09-16 15:55:00|7235.9|7227.9|7241.2|7233.2|7242.7|7234.7|7234.4|7226.4|0
1663344000000|2022-09-16 16:00:00|7241.7|7233.7|7239.7|7231.7|7241.7|7233.7|7236.9|7228.9|0
1663344300000|2022-09-16 16:05:00|7239.2|7231.2|7236.7|7228.7|7243.7|7235.7|7236.4|7228.4|0
1663344600000|2022-09-16 16:10:00|7236.4|7228.4|7234.2|7226.2|7239.7|7231.7|7233.2|7225.2|0
1663344900000|2022-09-16 16:15:00|7234.4|7226.4|7231.4|7223.4|7236.9|7228.9|7230.2|7222.2|0
1663345200000|2022-09-16 16:20:00|7231.7|7223.7|7227.9|7219.9|7232.7|7224.7|7226.9|7218.9|0
1663345500000|2022-09-16 16:25:00|7227.7|7219.7|7226.9|7218.9|7228.9|7220.9|7223.9|7215.9|0
1663345800000|2022-09-16 16:30:00|7226.7|7218.7|7229.7|7221.7|7231.2|7223.2|7225.4|7217.4|0
1663346100000|2022-09-16 16:35:00|7230.2|7222.2|7228.9|7220.9|7231.7|7223.7|7225.9|7217.9|0
1663346400000|2022-09-16 16:40:00|7228.7|7220.7|7233.7|7225.7|7234.2|7226.2|7228.7|7220.7|0
1663346700000|2022-09-16 16:45:00|7233.9|7225.9|7235.2|7227.2|7236.2|7228.2|7231.2|7223.2|0
1663347000000|2022-09-16 16:50:00|7235.4|7227.4|7234.4|7226.4|7238.2|7230.2|7232.9|7224.9|0
1663347300000|2022-09-16 16:55:00|7234.7|7226.7|7242.2|7234.2|7243.4|7235.4|7233.9|7225.9|0
1663347600000|2022-09-16 17:00:00|7241.9|7233.9|7240.2|7232.2|7242.9|7234.9|7238.2|7230.2|0
1663347900000|2022-09-16 17:05:00|7239.9|7231.9|7239.4|7231.4|7240.9|7232.9|7235.9|7227.9|0
1663348200000|2022-09-16 17:10:00|7239.2|7231.2|7237.7|7229.7|7241.7|7233.7|7236.4|7228.4|0
1663348500000|2022-09-16 17:15:00|7238.2|7230.2|7234.9|7226.9|7238.4|7230.4|7234.7|7226.7|0
1663348800000|2022-09-16 17:20:00|7234.7|7226.7|7235.4|7227.4|7236.2|7228.2|7232.7|7224.7|0
1663349100000|2022-09-16 17:25:00|7235.7|7227.7|7233.2|7225.2|7235.9|7227.9|7232.9|7224.9|0
1663349400000|2022-09-16 17:30:00|7232.9|7224.9|7234.4|7226.4|7239.4|7231.4|7232.7|7224.7|0
1663349700000|2022-09-16 17:35:00|7234.7|7226.7|7238.9|7230.9|7241.7|7233.7|7234.4|7226.4|0
1663350000000|2022-09-16 17:40:00|7239.7|7231.7|7238.4|7230.4|7240.9|7232.9|7237.7|7229.7|0
1663350300000|2022-09-16 17:45:00|7238.2|7230.2|7232.7|7224.7|7238.4|7230.4|7232.7|7224.7|0
1663350600000|2022-09-16 17:50:00|7232.4|7224.4|7228.4|7220.4|7232.7|7224.7|7228.2|7220.2|0
1663350900000|2022-09-16 17:55:00|7228.2|7220.2|7232.2|7224.2|7233.7|7225.7|7227.4|7219.4|0
1663351200000|2022-09-16 18:00:00|7231.9|7223.9|7235.9|7227.9|7236.9|7228.9|7230.4|7222.4|0
1663351500000|2022-09-16 18:05:00|7235.7|7227.7|7234.7|7226.7|7237.4|7229.4|7233.2|7225.2|0
1663351800000|2022-09-16 18:10:00|7234.4|7226.4|7234.7|7226.7|7236.4|7228.4|7232.2|7224.2|0
1663352100000|2022-09-16 18:15:00|7234.4|7226.4|7233.4|7225.4|7236.9|7228.9|7232.4|7224.4|0
1663352400000|2022-09-16 18:20:00|7233.2|7225.2|7235.7|7227.7|7236.7|7228.7|7232.2|7224.2|0
1663352700000|2022-09-16 18:25:00|7235.4|7227.4|7243.2|7235.2|7245.2|7237.2|7235.4|7227.4|0
1663353000000|2022-09-16 18:30:00|7243.4|7235.4|7243.9|7235.9|7243.9|7235.9|7237.9|7229.9|0
1663353300000|2022-09-16 18:35:00|7243.7|7235.7|7241.9|7233.9|7245.2|7237.2|7239.7|7231.7|0
1663353600000|2022-09-16 18:40:00|7242.4|7234.4|7240.2|7232.2|7242.4|7234.4|7238.4|7230.4|0
1663353900000|2022-09-16 18:45:00|7240.4|7232.4|7245.4|7237.4|7246.7|7238.7|7240.2|7232.2|0
1663354200000|2022-09-16 18:50:00|7245.2|7237.2|7245.7|7237.7|7246.4|7238.4|7242.2|7234.2|0
1663354500000|2022-09-16 18:55:00|7245.9|7237.9|7243.4|7235.4|7246.9|7238.9|7242.7|7234.7|0
1663354800000|2022-09-16 19:00:00|7242.9|7234.9|7246.9|7238.9|7247.2|7239.2|7241.9|7233.9|0
1663355100000|2022-09-16 19:05:00|7247.2|7239.2|7248.2|7240.2|7251.2|7243.2|7246.7|7238.7|0
1663355400000|2022-09-16 19:10:00|7248.7|7240.7|7240.2|7232.2|7248.7|7240.7|7239.4|7231.4|0
1663355700000|2022-09-16 19:15:00|7239.4|7231.4|7237.9|7229.9|7242.4|7234.4|7236.7|7228.7|0
1663356000000|2022-09-16 19:20:00|7238.2|7230.2|7241.9|7233.9|7246.4|7238.4|7237.9|7229.9|0
1663356300000|2022-09-16 19:25:00|7242.4|7234.4|7240.4|7232.4|7243.4|7235.4|7237.9|7229.9|0
1663356600000|2022-09-16 19:30:00|7239.9|7231.9|7235.2|7227.2|7239.9|7231.9|7233.9|7225.9|0
1663356900000|2022-09-16 19:35:00|7234.9|7226.9|7243.9|7235.9|7244.4|7236.4|7234.2|7226.2|0
1663357200000|2022-09-16 19:40:00|7243.4|7235.4|7242.9|7234.9|7245.9|7237.9|7240.2|7232.2|0
1663357500000|2022-09-16 19:45:00|7242.7|7234.7|7243.7|7235.7|7245.4|7237.4|7237.2|7229.2|0
1663357800000|2022-09-16 19:50:00|7242.4|7234.4|7254.7|7246.7|7254.9|7246.9|7242.4|7234.4|0
1663358100000|2022-09-16 19:55:00|7253.7|7245.7|7252.9|7244.9|7262.7|7254.7|7248.9|7240.9|0
1663358400000|2022-09-16 20:00:00|7253.3|7245.3|7257.7|7249.7|7258.1|7250.1|7251.7|7243.7|0
1663358700000|2022-09-16 20:05:00|7257.6|7249.6|7261.3|7253.3|7262|7254|7255.7|7247.7|0
1663359000000|2022-09-16 20:10:00|7261|7253|7257.7|7249.7|7261.7|7253.7|7256|7248|0
1663359300000|2022-09-16 20:15:00|7258.5|7250.5|7259.4|7251.4|7259.9|7251.9|7256.7|7248.7|0
1663359600000|2022-09-16 20:20:00|7259.6|7251.6|7257|7249|7261.2|7253.2|7256.3|7248.3|0
1663359900000|2022-09-16 20:25:00|7256.8|7248.8|7257|7249|7258.1|7250.1|7255.9|7247.9|0
1663360200000|2022-09-16 20:30:00|7256.9|7248.9|7257|7249|7257.7|7249.7|7256.3|7248.3|0
1663360500000|2022-09-16 20:35:00|7256.9|7248.9|7257.6|7249.6|7259.6|7251.6|7256.9|7248.9|0
1663360800000|2022-09-16 20:40:00|7257.7|7249.7|7257.7|7249.7|7259.8|7251.8|7257.3|7249.3|0
1663361100000|2022-09-16 20:45:00|7257.5|7249.5|7257|7249|7260.5|7252.5|7255.2|7247.2|0
1663361400000|2022-09-16 20:50:00|7256.9|7248.9|7262|7254|7262.8|7254.8|7256.7|7248.7|0
1663361700000|2022-09-16 20:55:00|7261.9|7253.9|7267.1|7259.1|7268.7|7260.7|7261.9|7253.9|0
1663395000000|2022-09-17 06:10:00|7256.9|7248.9|7256.9|7248.9|7256.9|7248.9|7256.9|7248.9|0
1663399500000|2022-09-17 07:25:00|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|0
1663401300000|2022-09-17 07:55:00|7256.2|7248.2|7256.2|7248.2|7256.2|7248.2|7256.2|7248.2|0
1663401600000|2022-09-17 08:00:00|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|7256.3|7248.3|0
1663402800000|2022-09-17 08:20:00|7260.2|7252.2|7260.2|7252.2|7260.2|7252.2|7260.2|7252.2|0
1663403100000|2022-09-17 08:25:00|7263.2|7255.2|7264.2|7256.2|7264.2|7256.2|7263.2|7255.2|0
1663403400000|2022-09-17 08:30:00|7266.1|7258.1|7266.1|7258.1|7266.1|7258.1|7266.1|7258.1|0
1663404600000|2022-09-17 08:50:00|7260.1|7252.1|7264.1|7256.1|7264.1|7256.1|7260.1|7252.1|0
1663404900000|2022-09-17 08:55:00|7268.1|7260.1|7267.2|7259.2|7268.1|7260.1|7267.2|7259.2|0
1663405800000|2022-09-17 09:10:00|7263.3|7255.3|7259.3|7251.3|7263.3|7255.3|7259.3|7251.3|0
1663408800000|2022-09-17 10:00:00|7259.2|7251.2|7259.2|7251.2|7259.2|7251.2|7259.2|7251.2|0
1663409100000|2022-09-17 10:05:00|7258.8|7250.8|7258.7|7250.7|7258.8|7250.8|7258.7|7250.7|0
1663410000000|2022-09-17 10:20:00|7258.3|7250.3|7258.3|7250.3|7258.3|7250.3|7258.3|7250.3|0
1663420500000|2022-09-17 13:15:00|7259.6|7251.6|7259.6|7251.6|7259.6|7251.6|7259.6|7251.6|0
1663420800000|2022-09-17 13:20:00|7261.6|7253.6|7261.6|7253.6|7261.6|7253.6|7261.6|7253.6|0
1663443900000|2022-09-17 19:45:00|7261.5|7253.5|7261.5|7253.5|7261.5|7253.5|7261.5|7253.5|0
1663453200000|2022-09-17 22:20:00|7259.6|7251.6|7259.6|7251.6|7259.6|7251.6|7259.6|7251.6|0
1663485600000|2022-09-18 07:20:00|7261.5|7253.5|7261.5|7253.5|7261.5|7253.5|7261.5|7253.5|0
1663486200000|2022-09-18 07:30:00|7261.4|7253.4|7261.4|7253.4|7261.4|7253.4|7261.4|7253.4|0
1663500900000|2022-09-18 11:35:00|7261.3|7253.3|7261.3|7253.3|7261.3|7253.3|7261.3|7253.3|0
1663511100000|2022-09-18 14:25:00|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|0
1663520700000|2022-09-18 17:05:00|7261.3|7253.3|7257.4|7249.4|7261.3|7253.3|7257.4|7249.4|0
1663521000000|2022-09-18 17:10:00|7254.4|7246.4|7254.7|7246.7|7254.7|7246.7|7254.4|7246.4|0
1663522200000|2022-09-18 17:30:00|7253.7|7245.7|7252.7|7244.7|7253.7|7245.7|7252.7|7244.7|0
1663522800000|2022-09-18 17:40:00|7253.1|7245.1|7253.1|7245.1|7253.1|7245.1|7253.1|7245.1|0
1663523700000|2022-09-18 17:55:00|7253.5|7245.5|7253.5|7245.5|7253.5|7245.5|7253.5|7245.5|0
1663525500000|2022-09-18 18:25:00|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|7252.9|7244.9|0
1663529400000|2022-09-18 19:30:00|7248.9|7240.9|7246.9|7238.9|7248.9|7240.9|7246.9|7238.9|0
1663530600000|2022-09-18 19:50:00|7250.9|7242.9|7250.9|7242.9|7250.9|7242.9|7250.9|7242.9|0
1663535100000|2022-09-18 21:05:00|7251|7243|7251|7243|7251|7243|7251|7243|0
1663536000000|2022-09-18 21:20:00|7251.1|7243.1|7251.1|7243.1|7251.1|7243.1|7251.1|7243.1|0
1663538400000|2022-09-18 22:00:00|7266.6|7258.6|7232.9|7224.9|7266.6|7258.6|7229.2|7221.2|0
1663538700000|2022-09-18 22:05:00|7233|7225|7222.2|7214.2|7233.5|7225.5|7219.4|7211.4|0
1663539000000|2022-09-18 22:10:00|7222.5|7214.5|7224.7|7216.7|7226.7|7218.7|7222.5|7214.5|0
1663539300000|2022-09-18 22:15:00|7224.6|7216.6|7226.9|7218.9|7227.4|7219.4|7222.9|7214.9|0
1663539600000|2022-09-18 22:20:00|7226.6|7218.6|7224.6|7216.6|7226.9|7218.9|7223.9|7215.9|0
1663539900000|2022-09-18 22:25:00|7224.7|7216.7|7224.8|7216.8|7226.2|7218.2|7223.3|7215.3|0
1663540200000|2022-09-18 22:30:00|7224.7|7216.7|7224.2|7216.2|7225|7217|7222.8|7214.8|0
1663540500000|2022-09-18 22:35:00|7224.3|7216.3|7225.6|7217.6|7225.7|7217.7|7222.9|7214.9|0
1663540800000|2022-09-18 22:40:00|7225.7|7217.7|7227.5|7219.5|7229.6|7221.6|7225.1|7217.1|0
1663541100000|2022-09-18 22:45:00|7227.6|7219.6|7234.7|7226.7|7234.7|7226.7|7227.4|7219.4|0
1663541400000|2022-09-18 22:50:00|7234.6|7226.6|7232.7|7224.7|7234.6|7226.6|7231.7|7223.7|0
1663541700000|2022-09-18 22:55:00|7232.6|7224.6|7232.8|7224.8|7233.6|7225.6|7231.8|7223.8|0
1663542000000|2022-09-18 23:00:00|7232.7|7224.7|7236.3|7228.3|7237.1|7229.1|7230.4|7222.4|0
1663542300000|2022-09-18 23:05:00|7236|7228|7234.6|7226.6|7236.7|7228.7|7234.3|7226.3|0
1663542600000|2022-09-18 23:10:00|7234.7|7226.7|7235.7|7227.7|7236|7228|7234.2|7226.2|0
1663542900000|2022-09-18 23:15:00|7235.5|7227.5|7234.3|7226.3|7236|7228|7234.2|7226.2|0
1663543200000|2022-09-18 23:20:00|7234.2|7226.2|7236.6|7228.6|7237.4|7229.4|7233.9|7225.9|0
1663543500000|2022-09-18 23:25:00|7236.7|7228.7|7233.5|7225.5|7238.5|7230.5|7231.8|7223.8|0
1663543800000|2022-09-18 23:30:00|7233.4|7225.4|7230.4|7222.4|7233.6|7225.6|7230.1|7222.1|0
1663544100000|2022-09-18 23:35:00|7230.3|7222.3|7230.8|7222.8|7233.2|7225.2|7230.3|7222.3|0
1663544400000|2022-09-18 23:40:00|7230.9|7222.9|7234.2|7226.2|7234.4|7226.4|7230.8|7222.8|0
1663544700000|2022-09-18 23:45:00|7234.4|7226.4|7232.2|7224.2|7235.6|7227.6|7231.9|7223.9|0
1663545000000|2022-09-18 23:50:00|7232.4|7224.4|7231.1|7223.1|7233.2|7225.2|7230.6|7222.6|0
1663545300000|2022-09-18 23:55:00|7231.2|7223.2|7232|7224|7232.7|7224.7|7230.9|7222.9|0
1663545600000|2022-09-19 00:00:00|7231.7|7223.7|7235.3|7227.3|7236|7228|7231.7|7223.7|0
1663545900000|2022-09-19 00:05:00|7235.2|7227.2|7232.6|7224.6|7236.5|7228.5|7231.5|7223.5|0
1663546200000|2022-09-19 00:10:00|7232.5|7224.5|7230.4|7222.4|7233.5|7225.5|7229.3|7221.3|0
1663546500000|2022-09-19 00:15:00|7230|7222|7243.4|7235.4|7243.5|7235.5|7230|7222|0
1663546800000|2022-09-19 00:20:00|7243.5|7235.5|7244.5|7236.5|7245.9|7237.9|7242.1|7234.1|0
1663547100000|2022-09-19 00:25:00|7244.6|7236.6|7246.4|7238.4|7248.4|7240.4|7244.5|7236.5|0
1663547400000|2022-09-19 00:30:00|7245.9|7237.9|7247.2|7239.2|7247.2|7239.2|7244.4|7236.4|0
1663547700000|2022-09-19 00:35:00|7247.1|7239.1|7245.7|7237.7|7247.2|7239.2|7245.7|7237.7|0
1663548000000|2022-09-19 00:40:00|7245.8|7237.8|7248|7240|7248.4|7240.4|7245.5|7237.5|0
1663548300000|2022-09-19 00:45:00|7247|7239|7245.8|7237.8|7247.2|7239.2|7245.8|7237.8|0
1663548600000|2022-09-19 00:50:00|7245.9|7237.9|7244.5|7236.5|7246|7238|7243.3|7235.3|0
1663548900000|2022-09-19 00:55:00|7244.6|7236.6|7244.4|7236.4|7244.7|7236.7|7243.3|7235.3|0
1663549200000|2022-09-19 01:00:00|7244.3|7236.3|7246.1|7238.1|7246.1|7238.1|7243.1|7235.1|0
1663549500000|2022-09-19 01:05:00|7246|7238|7246.3|7238.3|7247.5|7239.5|7246|7238|0
1663549800000|2022-09-19 01:10:00|7246.2|7238.2|7245.2|7237.2|7247.6|7239.6|7245.1|7237.1|0
1663550100000|2022-09-19 01:15:00|7245.1|7237.1|7243.8|7235.8|7246.4|7238.4|7243.7|7235.7|0
1663550400000|2022-09-19 01:20:00|7243.9|7235.9|7241.2|7233.2|7245.2|7237.2|7240.1|7232.1|0
1663550700000|2022-09-19 01:25:00|7241.3|7233.3|7243.5|7235.5|7243.6|7235.6|7239.8|7231.8|0
1663551000000|2022-09-19 01:30:00|7243.6|7235.6|7240.7|7232.7|7244.2|7236.2|7240.7|7232.7|0
1663551300000|2022-09-19 01:35:00|7240.8|7232.8|7239.6|7231.6|7240.9|7232.9|7238.3|7230.3|0
1663551600000|2022-09-19 01:40:00|7240.1|7232.1|7244.5|7236.5|7245.8|7237.8|7240.1|7232.1|0
1663551900000|2022-09-19 01:45:00|7244.6|7236.6|7245.9|7237.9|7245.9|7237.9|7244.5|7236.5|0
1663552200000|2022-09-19 01:50:00|7246|7238|7244.8|7236.8|7246.1|7238.1|7244.7|7236.7|0
1663552500000|2022-09-19 01:55:00|7244.7|7236.7|7245.8|7237.8|7245.9|7237.9|7242.5|7234.5|0
1663552800000|2022-09-19 02:00:00|7245.7|7237.7|7243.8|7235.8|7245.9|7237.9|7243.3|7235.3|0
1663553100000|2022-09-19 02:05:00|7243.9|7235.9|7241.9|7233.9|7243.9|7235.9|7241.8|7233.8|0
1663553400000|2022-09-19 02:10:00|7241.8|7233.8|7237.5|7229.5|7243.1|7235.1|7237.5|7229.5|0
1663553700000|2022-09-19 02:15:00|7237.3|7229.3|7230.6|7222.6|7237.6|7229.6|7230.2|7222.2|0
1663554000000|2022-09-19 02:20:00|7230.5|7222.5|7229|7221|7230.5|7222.5|7228.9|7220.9|0
1663554300000|2022-09-19 02:25:00|7228.9|7220.9|7226.3|7218.3|7229.2|7221.2|7220.8|7212.8|0
1663554600000|2022-09-19 02:30:00|7226.2|7218.2|7226|7218|7227.5|7219.5|7221.2|7213.2|0
1663554900000|2022-09-19 02:35:00|7226.1|7218.1|7228.1|7220.1|7228.4|7220.4|7226.1|7218.1|0
1663555200000|2022-09-19 02:40:00|7228.2|7220.2|7229.2|7221.2|7229.5|7221.5|7227|7219|0
1663555500000|2022-09-19 02:45:00|7244.7|7236.7|7247.4|7239.4|7247.4|7239.4|7244.7|7236.7|0
1663555800000|2022-09-19 02:50:00|7247.5|7239.5|7247.6|7239.6|7247.8|7239.8|7246.3|7238.3|0
1663556100000|2022-09-19 02:55:00|7247.7|7239.7|7246.6|7238.6|7247.8|7239.8|7246.3|7238.3|0
1663556400000|2022-09-19 03:00:00|7231.1|7223.1|7228.6|7220.6|7231.2|7223.2|7228.6|7220.6|0
1663556700000|2022-09-19 03:05:00|7228.7|7220.7|7228.5|7220.5|7229.8|7221.8|7228.1|7220.1|0
1663557000000|2022-09-19 03:10:00|7229|7221|7231.2|7223.2|7231.3|7223.3|7229|7221|0
1663557300000|2022-09-19 03:15:00|7231.3|7223.3|7233.5|7225.5|7233.5|7225.5|7231.3|7223.3|0
1663557600000|2022-09-19 03:20:00|7233.4|7225.4|7233.5|7225.5|7233.5|7225.5|7233.1|7225.1|0
1663557900000|2022-09-19 03:25:00|7234.6|7226.6|7234.6|7226.6|7235.4|7227.4|7234.5|7226.5|0
1663558200000|2022-09-19 03:30:00|7234.7|7226.7|7233.3|7225.3|7234.7|7226.7|7231.9|7223.9|0
1663558500000|2022-09-19 03:35:00|7233.4|7225.4|7233.2|7225.2|7233.4|7225.4|7233.1|7225.1|0
1663558800000|2022-09-19 03:40:00|7232.7|7224.7|7230.7|7222.7|7233.3|7225.3|7230.6|7222.6|0
1663559100000|2022-09-19 03:45:00|7230.8|7222.8|7231.9|7223.9|7232.2|7224.2|7230.6|7222.6|0
1663559400000|2022-09-19 03:50:00|7231.8|7223.8|7229.7|7221.7|7231.9|7223.9|7229.6|7221.6|0
1663559700000|2022-09-19 03:55:00|7229.6|7221.6|7230.4|7222.4|7230.5|7222.5|7229.6|7221.6|0
1663560000000|2022-09-19 04:00:00|7230.5|7222.5|7232.4|7224.4|7232.5|7224.5|7230.5|7222.5|0
1663560300000|2022-09-19 04:05:00|7232.3|7224.3|7228.8|7220.8|7232.4|7224.4|7228.7|7220.7|0
1663560600000|2022-09-19 04:10:00|7228.7|7220.7|7227.2|7219.2|7228.8|7220.8|7227.1|7219.1|0
1663560900000|2022-09-19 04:15:00|7227.3|7219.3|7229.8|7221.8|7229.9|7221.9|7227.2|7219.2|0
1663561200000|2022-09-19 04:20:00|7229.9|7221.9|7231.1|7223.1|7232.3|7224.3|7229.9|7221.9|0
1663561500000|2022-09-19 04:25:00|7231.2|7223.2|7230.9|7222.9|7231.2|7223.2|7229.7|7221.7|0
1663561800000|2022-09-19 04:30:00|7231|7223|7231.1|7223.1|7231.3|7223.3|7229.9|7221.9|0
1663562100000|2022-09-19 04:35:00|7231.2|7223.2|7231.2|7223.2|7232.5|7224.5|7231.1|7223.1|0
1663562400000|2022-09-19 04:40:00|7231.1|7223.1|7231.1|7223.1|7231.2|7223.2|7230.9|7222.9|0
1663562700000|2022-09-19 04:45:00|7246.4|7238.4|7247.4|7239.4|7247.6|7239.6|7245.1|7237.1|0
1663563000000|2022-09-19 04:50:00|7247.5|7239.5|7247.5|7239.5|7247.6|7239.6|7246.3|7238.3|0
1663563300000|2022-09-19 04:55:00|7247.6|7239.6|7247.6|7239.6|7248.8|7240.8|7247.6|7239.6|0
1663563600000|2022-09-19 05:00:00|7232.3|7224.3|7232|7224|7232.3|7224.3|7230.8|7222.8|0
1663563900000|2022-09-19 05:05:00|7232.1|7224.1|7231.1|7223.1|7232.4|7224.4|7231|7223|0
1663564200000|2022-09-19 05:10:00|7231.2|7223.2|7233.4|7225.4|7233.4|7225.4|7229.7|7221.7|0
1663564500000|2022-09-19 05:15:00|7233.5|7225.5|7235.9|7227.9|7237|7229|7233.4|7225.4|0
1663564800000|2022-09-19 05:20:00|7235.8|7227.8|7235.9|7227.9|7237|7229|7234.5|7226.5|0
1663565100000|2022-09-19 05:25:00|7235.8|7227.8|7233.1|7225.1|7235.9|7227.9|7233.1|7225.1|0
1663565400000|2022-09-19 05:30:00|7233.2|7225.2|7232.1|7224.1|7234.4|7226.4|7232.1|7224.1|0
1663565700000|2022-09-19 05:35:00|7231.1|7223.1|7230.2|7222.2|7232.1|7224.1|7229.5|7221.5|0
1663566000000|2022-09-19 05:40:00|7230.3|7222.3|7231|7223|7231.8|7223.8|7229|7221|0
1663566300000|2022-09-19 05:45:00|7230|7222|7228.7|7220.7|7231.3|7223.3|7228.3|7220.3|0
1663566600000|2022-09-19 05:50:00|7228.6|7220.6|7226.6|7218.6|7228.8|7220.8|7226|7218|0
1663566900000|2022-09-19 05:55:00|7227|7219|7220.8|7212.8|7227.2|7219.2|7219.8|7211.8|0
1663567200000|2022-09-19 06:00:00|7220.7|7212.7|7212.7|7204.7|7220.7|7212.7|7211.4|7203.4|0
1663567500000|2022-09-19 06:05:00|7212.8|7204.8|7210.1|7202.1|7212.8|7204.8|7208.1|7200.1|0
1663567800000|2022-09-19 06:10:00|7210|7202|7205.7|7197.7|7210.2|7202.2|7204.7|7196.7|0
1663568100000|2022-09-19 06:15:00|7205.6|7197.6|7215.5|7207.5|7215.5|7207.5|7205.6|7197.6|0
1663568400000|2022-09-19 06:20:00|7215.4|7207.4|7219.5|7211.5|7219.5|7211.5|7214.1|7206.1|0
1663568700000|2022-09-19 06:25:00|7219.6|7211.6|7219.9|7211.9|7222.8|7214.8|7219.5|7211.5|0
1663569000000|2022-09-19 06:30:00|7220|7212|7221.7|7213.7|7221.7|7213.7|7216.3|7208.3|0
1663569300000|2022-09-19 06:35:00|7221.6|7213.6|7220.1|7212.1|7222.7|7214.7|7217.8|7209.8|0
1663569600000|2022-09-19 06:40:00|7220.2|7212.2|7216.5|7208.5|7220.2|7212.2|7216.5|7208.5|0
1663569900000|2022-09-19 06:45:00|7216.3|7208.3|7215.6|7207.6|7217.7|7209.7|7213.2|7205.2|0
1663570200000|2022-09-19 06:50:00|7215.7|7207.7|7217.7|7209.7|7221|7213|7215.5|7207.5|0
1663570500000|2022-09-19 06:55:00|7217.8|7209.8|7221.6|7213.6|7221.6|7213.6|7215.4|7207.4|0
1663570800000|2022-09-19 07:00:00|7219.5|7211.5|7202.9|7194.9|7219.7|7211.7|7202.7|7194.7|0
1663571100000|2022-09-19 07:05:00|7204.1|7196.1|7207|7199|7207|7199|7194.9|7186.9|0
1663571400000|2022-09-19 07:10:00|7206.9|7198.9|7203.8|7195.8|7212.1|7204.1|7203.4|7195.4|0
1663571700000|2022-09-19 07:15:00|7203.7|7195.7|7212.4|7204.4|7213.8|7205.8|7200.8|7192.8|0
1663572000000|2022-09-19 07:20:00|7213.4|7205.4|7205.5|7197.5|7213.5|7205.5|7204.4|7196.4|0
1663572300000|2022-09-19 07:25:00|7205.6|7197.6|7207.2|7199.2|7207.7|7199.7|7199.6|7191.6|0
1663572600000|2022-09-19 07:30:00|7206.7|7198.7|7203.2|7195.2|7207.8|7199.8|7202|7194|0
1663572900000|2022-09-19 07:35:00|7202.1|7194.1|7207.8|7199.8|7207.8|7199.8|7202.1|7194.1|0
1663573200000|2022-09-19 07:40:00|7207.7|7199.7|7209.6|7201.6|7214.1|7206.1|7207.6|7199.6|0
1663573500000|2022-09-19 07:45:00|7209.8|7201.8|7212.2|7204.2|7215.7|7207.7|7209.8|7201.8|0
1663573800000|2022-09-19 07:50:00|7213.3|7205.3|7214.2|7206.2|7220.5|7212.5|7207.6|7199.6|0
1663574100000|2022-09-19 07:55:00|7213.7|7205.7|7209.9|7201.9|7215.3|7207.3|7208.7|7200.7|0
1663574400000|2022-09-19 08:00:00|7210.9|7202.9|7211.3|7203.3|7211.4|7203.4|7206.2|7198.2|0
1663574700000|2022-09-19 08:05:00|7211.2|7203.2|7222.4|7214.4|7224|7216|7211|7203|0
1663575000000|2022-09-19 08:10:00|7222.6|7214.6|7221.2|7213.2|7226|7218|7221|7213|0
1663575300000|2022-09-19 08:15:00|7222.2|7214.2|7219.6|7211.6|7223.4|7215.4|7219.3|7211.3|0
1663575600000|2022-09-19 08:20:00|7219.7|7211.7|7221.5|7213.5|7221.7|7213.7|7218.3|7210.3|0
1663575900000|2022-09-19 08:25:00|7221.6|7213.6|7221.6|7213.6|7225.5|7217.5|7220.7|7212.7|0
1663576200000|2022-09-19 08:30:00|7221.7|7213.7|7218.2|7210.2|7223.9|7215.9|7218.2|7210.2|0
1663576500000|2022-09-19 08:35:00|7218.1|7210.1|7215.5|7207.5|7218.2|7210.2|7215.4|7207.4|0
1663576800000|2022-09-19 08:40:00|7215.4|7207.4|7213|7205|7215.6|7207.6|7212.1|7204.1|0
1663577100000|2022-09-19 08:45:00|7214.1|7206.1|7209.6|7201.6|7214.1|7206.1|7206.8|7198.8|0
1663577400000|2022-09-19 08:50:00|7209.5|7201.5|7208.8|7200.8|7212.2|7204.2|7208.4|7200.4|0
1663577700000|2022-09-19 08:55:00|7208.7|7200.7|7206.5|7198.5|7209.1|7201.1|7203.6|7195.6|0
1663578000000|2022-09-19 09:00:00|7207.5|7199.5|7213.9|7205.9|7214.9|7206.9|7207.5|7199.5|0
1663578300000|2022-09-19 09:05:00|7213.8|7205.8|7213.7|7205.7|7216.3|7208.3|7211.3|7203.3|0
1663578600000|2022-09-19 09:10:00|7214.7|7206.7|7210.6|7202.6|7214.8|7206.8|7209.5|7201.5|0
1663578900000|2022-09-19 09:15:00|7209.6|7201.6|7204.6|7196.6|7211.8|7203.8|7204.3|7196.3|0
1663579200000|2022-09-19 09:20:00|7205.6|7197.6|7203.6|7195.6|7206.2|7198.2|7201.8|7193.8|0
1663579500000|2022-09-19 09:25:00|7203.7|7195.7|7200.8|7192.8|7206.2|7198.2|7200.8|7192.8|0
1663579800000|2022-09-19 09:30:00|7200.9|7192.9|7199.9|7191.9|7202.1|7194.1|7198.2|7190.2|0
1663580100000|2022-09-19 09:35:00|7199.8|7191.8|7202|7194|7203|7195|7199.7|7191.7|0
1663580400000|2022-09-19 09:40:00|7202.1|7194.1|7199.1|7191.1|7204.6|7196.6|7198.9|7190.9|0
1663580700000|2022-09-19 09:45:00|7199|7191|7200.4|7192.4|7202.6|7194.6|7199|7191|0
1663581000000|2022-09-19 09:50:00|7201.4|7193.4|7203.3|7195.3|7204.6|7196.6|7201.4|7193.4|0
1663581300000|2022-09-19 09:55:00|7203.2|7195.2|7205.5|7197.5|7206.8|7198.8|7202.7|7194.7|0
1663581600000|2022-09-19 10:00:00|7204.5|7196.5|7198.7|7190.7|7204.8|7196.8|7198.5|7190.5|0
1663581900000|2022-09-19 10:05:00|7198.6|7190.6|7196.4|7188.4|7199.8|7191.8|7195.7|7187.7|0
1663582200000|2022-09-19 10:10:00|7196.3|7188.3|7198.3|7190.3|7202.1|7194.1|7196.3|7188.3|0
1663582500000|2022-09-19 10:15:00|7199.3|7191.3|7200.5|7192.5|7200.5|7192.5|7197|7189|0
1663582800000|2022-09-19 10:20:00|7200.4|7192.4|7205.2|7197.2|7206.5|7198.5|7199.5|7191.5|0
1663583100000|2022-09-19 10:25:00|7205.3|7197.3|7207.1|7199.1|7208.3|7200.3|7205.3|7197.3|0
1663583400000|2022-09-19 10:30:00|7207.2|7199.2|7208.8|7200.8|7210.4|7202.4|7204.7|7196.7|0
1663583700000|2022-09-19 10:35:00|7208.9|7200.9|7205.8|7197.8|7210.2|7202.2|7205.8|7197.8|0
1663584000000|2022-09-19 10:40:00|7205.9|7197.9|7207.3|7199.3|7207.3|7199.3|7204.4|7196.4|0
1663584300000|2022-09-19 10:45:00|7207.2|7199.2|7210.7|7202.7|7210.7|7202.7|7207|7199|0
1663584600000|2022-09-19 10:50:00|7210.6|7202.6|7209.1|7201.1|7210.8|7202.8|7209.1|7201.1|0
1663584900000|2022-09-19 10:55:00|7209.2|7201.2|7209.5|7201.5|7212.8|7204.8|7209|7201|0
1663585200000|2022-09-19 11:00:00|7210.5|7202.5|7210.9|7202.9|7213.1|7205.1|7209.8|7201.8|0
1663585500000|2022-09-19 11:05:00|7210.8|7202.8|7218.6|7210.6|7218.6|7210.6|7210.6|7202.6|0
1663585800000|2022-09-19 11:10:00|7218.5|7210.5|7219.6|7211.6|7220.8|7212.8|7216.8|7208.8|0
1663586100000|2022-09-19 11:15:00|7219.8|7211.8|7218.2|7210.2|7223.6|7215.6|7218.2|7210.2|0
1663586400000|2022-09-19 11:20:00|7218.3|7210.3|7212.6|7204.6|7219.5|7211.5|7212.6|7204.6|0
1663586700000|2022-09-19 11:25:00|7212.5|7204.5|7210.1|7202.1|7213.7|7205.7|7209.1|7201.1|0
1663587000000|2022-09-19 11:30:00|7210|7202|7211.4|7203.4|7211.5|7203.5|7209.7|7201.7|0
1663587300000|2022-09-19 11:35:00|7211.3|7203.3|7214|7206|7215.3|7207.3|7211.2|7203.2|0
1663587600000|2022-09-19 11:40:00|7214.1|7206.1|7208.2|7200.2|7215.2|7207.2|7208|7200|0
1663587900000|2022-09-19 11:45:00|7208|7200|7209|7201|7210.5|7202.5|7207.8|7199.8|0
1663588200000|2022-09-19 11:50:00|7208.9|7200.9|7211.9|7203.9|7212|7204|7208.9|7200.9|0
1663588500000|2022-09-19 11:55:00|7212|7204|7207.9|7199.9|7213.3|7205.3|7206.7|7198.7|0
1663588800000|2022-09-19 12:00:00|7208.1|7200.1|7211.9|7203.9|7213.3|7205.3|7206.9|7198.9|0
1663589100000|2022-09-19 12:05:00|7212|7204|7219.2|7211.2|7219.5|7211.5|7212|7204|0
1663589400000|2022-09-19 12:10:00|7219|7211|7217.1|7209.1|7221.2|7213.2|7215.9|7207.9|0
1663589700000|2022-09-19 12:15:00|7217|7209|7214.3|7206.3|7217.1|7209.1|7213|7205|0
1663590000000|2022-09-19 12:20:00|7214.2|7206.2|7216.6|7208.6|7216.9|7208.9|7213.1|7205.1|0
1663590300000|2022-09-19 12:25:00|7216.7|7208.7|7219.2|7211.2|7220.6|7212.6|7215.6|7207.6|0
1663590600000|2022-09-19 12:30:00|7219.1|7211.1|7216.7|7208.7|7220.7|7212.7|7215.2|7207.2|0
1663590900000|2022-09-19 12:35:00|7216.6|7208.6|7224.8|7216.8|7224.8|7216.8|7216.4|7208.4|0
1663591200000|2022-09-19 12:40:00|7224.7|7216.7|7222.5|7214.5|7226.3|7218.3|7220.6|7212.6|0
1663591500000|2022-09-19 12:45:00|7222.6|7214.6|7224.4|7216.4|7225.1|7217.1|7221.3|7213.3|0
1663591800000|2022-09-19 12:50:00|7224.3|7216.3|7219.7|7211.7|7226.2|7218.2|7219.4|7211.4|0
1663592100000|2022-09-19 12:55:00|7220.8|7212.8|7216.9|7208.9|7221.7|7213.7|7216.8|7208.8|0
1663592400000|2022-09-19 13:00:00|7218|7210|7218.2|7210.2|7220.5|7212.5|7216.6|7208.6|0
1663592700000|2022-09-19 13:05:00|7218.1|7210.1|7216.9|7208.9|7219.6|7211.6|7215.3|7207.3|0
1663593000000|2022-09-19 13:10:00|7216.8|7208.8|7216.9|7208.9|7218.1|7210.1|7215.4|7207.4|0
1663593300000|2022-09-19 13:15:00|7216.8|7208.8|7212.8|7204.8|7217.1|7209.1|7212.8|7204.8|0
1663593600000|2022-09-19 13:20:00|7211.8|7203.8|7211|7203|7212.3|7204.3|7209|7201|0
1663593900000|2022-09-19 13:25:00|7210.9|7202.9|7208.3|7200.3|7212.2|7204.2|7208.2|7200.2|0
1663594200000|2022-09-19 13:30:00|7208.2|7200.2|7224.3|7216.3|7226.1|7218.1|7208.1|7200.1|0
1663594500000|2022-09-19 13:35:00|7224.2|7216.2|7227.4|7219.4|7227.5|7219.5|7220.9|7212.9|0
1663594800000|2022-09-19 13:40:00|7228.7|7220.7|7232.6|7224.6|7237.7|7229.7|7228.7|7220.7|0
1663595100000|2022-09-19 13:45:00|7233.8|7225.8|7229.8|7221.8|7233.9|7225.9|7227.9|7219.9|0
1663595400000|2022-09-19 13:50:00|7230.8|7222.8|7230.2|7222.2|7237.3|7229.3|7230.2|7222.2|0
1663595700000|2022-09-19 13:55:00|7231.4|7223.4|7230.1|7222.1|7233.7|7225.7|7227.3|7219.3|0
1663596000000|2022-09-19 14:00:00|7230.2|7222.2|7224|7216|7230.2|7222.2|7221.7|7213.7|0
1663596300000|2022-09-19 14:05:00|7222.9|7214.9|7232.3|7224.3|7233.8|7225.8|7222.8|7214.8|0
1663596600000|2022-09-19 14:10:00|7232.2|7224.2|7238.9|7230.9|7243.8|7235.8|7231|7223|0
1663596900000|2022-09-19 14:15:00|7238.8|7230.8|7232.6|7224.6|7240.5|7232.5|7231.4|7223.4|0
1663597200000|2022-09-19 14:20:00|7232.5|7224.5|7240.1|7232.1|7240.1|7232.1|7228.5|7220.5|0
1663597500000|2022-09-19 14:25:00|7240.2|7232.2|7245.9|7237.9|7245.9|7237.9|7240.2|7232.2|0
1663597800000|2022-09-19 14:30:00|7244.9|7236.9|7246.7|7238.7|7247.8|7239.8|7241.1|7233.1|0
1663598100000|2022-09-19 14:35:00|7247.8|7239.8|7250.2|7242.2|7255.2|7247.2|7247.1|7239.1|0
1663598400000|2022-09-19 14:40:00|7250|7242|7253.8|7245.8|7257.6|7249.6|7249.9|7241.9|0
1663598700000|2022-09-19 14:45:00|7253.7|7245.7|7253.9|7245.9|7258.4|7250.4|7251.6|7243.6|0
1663599000000|2022-09-19 14:50:00|7252.7|7244.7|7250.3|7242.3|7257|7249|7249.2|7241.2|0
1663599300000|2022-09-19 14:55:00|7250.4|7242.4|7250.6|7242.6|7253.4|7245.4|7248.8|7240.8|0
1663599600000|2022-09-19 15:00:00|7250.8|7242.8|7254.9|7246.9|7258.8|7250.8|7248.1|7240.1|0
1663599900000|2022-09-19 15:05:00|7255|7247|7255.5|7247.5|7258|7250|7253.7|7245.7|0
1663600200000|2022-09-19 15:10:00|7255.7|7247.7|7253.4|7245.4|7259.6|7251.6|7252.9|7244.9|0
1663600500000|2022-09-19 15:15:00|7253.3|7245.3|7254.7|7246.7|7260|7252|7251.9|7243.9|0
1663600800000|2022-09-19 15:20:00|7254.5|7246.5|7248.8|7240.8|7255.7|7247.7|7248.6|7240.6|0
1663601100000|2022-09-19 15:25:00|7248.6|7240.6|7240.2|7232.2|7248.8|7240.8|7239.2|7231.2|0
1663601400000|2022-09-19 15:30:00|7239|7231|7231.8|7223.8|7239.3|7231.3|7231.3|7223.3|0
1663601700000|2022-09-19 15:35:00|7231.7|7223.7|7230.3|7222.3|7232.9|7224.9|7227.7|7219.7|0
1663602000000|2022-09-19 15:40:00|7230.2|7222.2|7232.1|7224.1|7233.5|7225.5|7229.9|7221.9|0
1663602300000|2022-09-19 15:45:00|7232|7224|7236.3|7228.3|7236.5|7228.5|7231.9|7223.9|0
1663602600000|2022-09-19 15:50:00|7236.2|7228.2|7236.4|7228.4|7238.1|7230.1|7234.4|7226.4|0
1663602900000|2022-09-19 15:55:00|7236.3|7228.3|7231|7223|7236.7|7228.7|7230.8|7222.8|0
1663603200000|2022-09-19 16:00:00|7230.8|7222.8|7231.8|7223.8|7234.4|7226.4|7230.8|7222.8|0
1663603500000|2022-09-19 16:05:00|7230.9|7222.9|7233.9|7225.9|7235.6|7227.6|7226|7218|0
1663603800000|2022-09-19 16:10:00|7233.8|7225.8|7235.2|7227.2|7237.1|7229.1|7233.6|7225.6|0
1663604100000|2022-09-19 16:15:00|7235|7227|7237.4|7229.4|7239|7231|7233.3|7225.3|0
1663604400000|2022-09-19 16:20:00|7236.2|7228.2|7237.1|7229.1|7237.7|7229.7|7233.2|7225.2|0
1663604700000|2022-09-19 16:25:00|7235.9|7227.9|7234.4|7226.4|7237.4|7229.4|7231.5|7223.5|0
1663605000000|2022-09-19 16:30:00|7234.3|7226.3|7237.8|7229.8|7238.9|7230.9|7234.1|7226.1|0
1663605300000|2022-09-19 16:35:00|7237.9|7229.9|7243.2|7235.2|7245.7|7237.7|7237.3|7229.3|0
1663605600000|2022-09-19 16:40:00|7243.1|7235.1|7244|7236|7244.7|7236.7|7240|7232|0
1663605900000|2022-09-19 16:45:00|7244.1|7236.1|7241.6|7233.6|7245.5|7237.5|7241.2|7233.2|0
1663606200000|2022-09-19 16:50:00|7241.7|7233.7|7246|7238|7247.2|7239.2|7241.7|7233.7|0
1663606500000|2022-09-19 16:55:00|7246.1|7238.1|7247.2|7239.2|7248.8|7240.8|7245.5|7237.5|0
1663606800000|2022-09-19 17:00:00|7247.3|7239.3|7243.3|7235.3|7247.9|7239.9|7243.3|7235.3|0
1663607100000|2022-09-19 17:05:00|7243.2|7235.2|7244.5|7236.5|7244.9|7236.9|7241.6|7233.6|0
1663607400000|2022-09-19 17:10:00|7244.6|7236.6|7241.1|7233.1|7244.7|7236.7|7239.7|7231.7|0
1663607700000|2022-09-19 17:15:00|7240.1|7232.1|7242.2|7234.2|7243.3|7235.3|7239.7|7231.7|0
1663608000000|2022-09-19 17:20:00|7243.3|7235.3|7246.4|7238.4|7246.4|7238.4|7241.5|7233.5|0
1663608300000|2022-09-19 17:25:00|7246.3|7238.3|7250.6|7242.6|7250.6|7242.6|7245.2|7237.2|0
1663608600000|2022-09-19 17:30:00|7250.7|7242.7|7243.2|7235.2|7250.7|7242.7|7243.2|7235.2|0
1663608900000|2022-09-19 17:35:00|7243.1|7235.1|7241.8|7233.8|7244.6|7236.6|7238.8|7230.8|0
1663609200000|2022-09-19 17:40:00|7242.2|7234.2|7243.4|7235.4|7244.7|7236.7|7241.5|7233.5|0
1663609500000|2022-09-19 17:45:00|7243.3|7235.3|7245.3|7237.3|7248.9|7240.9|7243.2|7235.2|0
1663609800000|2022-09-19 17:50:00|7245.2|7237.2|7244|7236|7246.8|7238.8|7242.4|7234.4|0
1663610100000|2022-09-19 17:55:00|7243.8|7235.8|7244.1|7236.1|7246.7|7238.7|7243.1|7235.1|0
1663610400000|2022-09-19 18:00:00|7244.6|7236.6|7241.8|7233.8|7246.3|7238.3|7241.6|7233.6|0
1663610700000|2022-09-19 18:05:00|7241.7|7233.7|7243.9|7235.9|7245.1|7237.1|7240.1|7232.1|0
1663611000000|2022-09-19 18:10:00|7243.8|7235.8|7241.5|7233.5|7245.1|7237.1|7241|7233|0
1663611300000|2022-09-19 18:15:00|7240.5|7232.5|7242.4|7234.4|7246.5|7238.5|7240.5|7232.5|0
1663611600000|2022-09-19 18:20:00|7243.4|7235.4|7238.5|7230.5|7244.8|7236.8|7237.4|7229.4|0
1663611900000|2022-09-19 18:25:00|7238.4|7230.4|7240.9|7232.9|7242.3|7234.3|7237.3|7229.3|0
1663612200000|2022-09-19 18:30:00|7241|7233|7243.9|7235.9|7244|7236|7241|7233|0
1663612500000|2022-09-19 18:35:00|7243.8|7235.8|7246.8|7238.8|7248.2|7240.2|7242.2|7234.2|0
1663612800000|2022-09-19 18:40:00|7246.7|7238.7|7243|7235|7246.8|7238.8|7243|7235|0
1663613100000|2022-09-19 18:45:00|7242.9|7234.9|7242.8|7234.8|7244.8|7236.8|7241.5|7233.5|0
1663613400000|2022-09-19 18:50:00|7242.7|7234.7|7246|7238|7247.6|7239.6|7242.7|7234.7|0
1663613700000|2022-09-19 18:55:00|7246.1|7238.1|7249.6|7241.6|7250|7242|7245.9|7237.9|0
1663614000000|2022-09-19 19:00:00|7249.8|7241.8|7258.3|7250.3|7259.1|7251.1|7249.6|7241.6|0
1663614300000|2022-09-19 19:05:00|7258.2|7250.2|7257.2|7249.2|7258.2|7250.2|7253.9|7245.9|0
1663614600000|2022-09-19 19:10:00|7257.3|7249.3|7260.1|7252.1|7263.9|7255.9|7255.6|7247.6|0
1663614900000|2022-09-19 19:15:00|7260.3|7252.3|7255.8|7247.8|7260.5|7252.5|7254.9|7246.9|0
1663615200000|2022-09-19 19:20:00|7255.9|7247.9|7256.4|7248.4|7258.7|7250.7|7254.3|7246.3|0
1663615500000|2022-09-19 19:25:00|7257.6|7249.6|7258.3|7250.3|7262.1|7254.1|7257.4|7249.4|0
1663615800000|2022-09-19 19:30:00|7258.4|7250.4|7258.5|7250.5|7262.1|7254.1|7258.4|7250.4|0
1663616100000|2022-09-19 19:35:00|7258.4|7250.4|7259.8|7251.8|7262.6|7254.6|7258.2|7250.2|0
1663616400000|2022-09-19 19:40:00|7259.9|7251.9|7259.6|7251.6|7261.6|7253.6|7258.3|7250.3|0
1663616700000|2022-09-19 19:45:00|7259.4|7251.4|7257.7|7249.7|7261.3|7253.3|7256.3|7248.3|0
1663617000000|2022-09-19 19:50:00|7258|7250|7258.4|7250.4|7259.5|7251.5|7253|7245|0
1663617300000|2022-09-19 19:55:00|7258.3|7250.3|7260.1|7252.1|7261.1|7253.1|7256.4|7248.4|0
1663617600000|2022-09-19 20:00:00|7260.8|7252.8|7262|7254|7271.2|7263.2|7260.2|7252.2|0
1663617900000|2022-09-19 20:05:00|7262.1|7254.1|7257.6|7249.6|7262.9|7254.9|7257.2|7249.2|0
1663618200000|2022-09-19 20:10:00|7257.5|7249.5|7258.2|7250.2|7259.3|7251.3|7256.9|7248.9|0
1663618500000|2022-09-19 20:15:00|7258.4|7250.4|7256.6|7248.6|7258.8|7250.8|7256.1|7248.1|0
1663618800000|2022-09-19 20:20:00|7256.5|7248.5|7255.6|7247.6|7256.6|7248.6|7254.9|7246.9|0
1663619100000|2022-09-19 20:25:00|7255.3|7247.3|7258.3|7250.3|7258.3|7250.3|7255.3|7247.3|0
1663619400000|2022-09-19 20:30:00|7258.2|7250.2|7260.1|7252.1|7260.4|7252.4|7257.7|7249.7|0
1663619700000|2022-09-19 20:35:00|7260.2|7252.2|7262.4|7254.4|7262.4|7254.4|7260.1|7252.1|0
1663620000000|2022-09-19 20:40:00|7262.5|7254.5|7263.3|7255.3|7264|7256|7261.9|7253.9|0
1663620300000|2022-09-19 20:45:00|7263.4|7255.4|7262.9|7254.9|7263.4|7255.4|7262.2|7254.2|0
1663620600000|2022-09-19 20:50:00|7263|7255|7263.1|7255.1|7263.7|7255.7|7262.5|7254.5|0
1663620900000|2022-09-19 20:55:00|7263|7255|7262.1|7254.1|7264|7256|7261.5|7253.5|0
1663621200000|2022-09-19 21:00:00|7262.2|7254.2|7261.9|7253.9|7262.3|7254.3|7261.6|7253.6|0
1663621500000|2022-09-19 21:05:00|7261.8|7253.8|7262.4|7254.4|7262.4|7254.4|7261.5|7253.5|0
1663621800000|2022-09-19 21:10:00|7262.5|7254.5|7263.1|7255.1|7263.2|7255.2|7262.4|7254.4|0
1663622100000|2022-09-19 21:15:00|7263.2|7255.2|7261.2|7253.2|7263.3|7255.3|7261.2|7253.2|0
1663622400000|2022-09-19 21:20:00|7261.1|7253.1|7261.3|7253.3|7261.3|7253.3|7261|7253|0
1663622700000|2022-09-19 21:25:00|7261.4|7253.4|7261.5|7253.5|7261.6|7253.6|7261.3|7253.3|0
1663623000000|2022-09-19 21:30:00|7261.6|7253.6|7261.3|7253.3|7261.6|7253.6|7261.3|7253.3|0
1663623600000|2022-09-19 21:40:00|7261.2|7253.2|7261.4|7253.4|7261.5|7253.5|7261.2|7253.2|0
1663623900000|2022-09-19 21:45:00|7261.3|7253.3|7261.3|7253.3|7261.4|7253.4|7261.3|7253.3|0
1663624200000|2022-09-19 21:50:00|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|7261.2|7253.2|0
1663624500000|2022-09-19 21:55:00|7261.3|7253.3|7262|7254|7262.2|7254.2|7261.3|7253.3|0
1663624800000|2022-09-19 22:00:00|7260.6|7252.6|7260.2|7252.2|7261.1|7253.1|7259.3|7251.3|0
1663625100000|2022-09-19 22:05:00|7260.1|7252.1|7260.4|7252.4|7260.6|7252.6|7258.8|7250.8|0
1663625400000|2022-09-19 22:10:00|7260.5|7252.5|7261.9|7253.9|7262.5|7254.5|7260.5|7252.5|0
1663625700000|2022-09-19 22:15:00|7262|7254|7263.7|7255.7|7264|7256|7261.6|7253.6|0
1663626000000|2022-09-19 22:20:00|7263.8|7255.8|7265.4|7257.4|7267.2|7259.2|7263.7|7255.7|0
1663626300000|2022-09-19 22:25:00|7265.7|7257.7|7263.3|7255.3|7265.7|7257.7|7263.3|7255.3|0
1663626600000|2022-09-19 22:30:00|7263.4|7255.4|7262.6|7254.6|7264.6|7256.6|7262.4|7254.4|0
1663626900000|2022-09-19 22:35:00|7262.7|7254.7|7263.7|7255.7|7263.7|7255.7|7262.7|7254.7|0
1663627200000|2022-09-19 22:40:00|7263.9|7255.9|7263.8|7255.8|7264.7|7256.7|7263.7|7255.7|0
1663627500000|2022-09-19 22:45:00|7263.7|7255.7|7264.2|7256.2|7265.1|7257.1|7263.7|7255.7|0
1663627800000|2022-09-19 22:50:00|7264.3|7256.3|7264.7|7256.7|7264.9|7256.9|7263.7|7255.7|0
1663628100000|2022-09-19 22:55:00|7264.6|7256.6|7262.7|7254.7|7264.6|7256.6|7262.2|7254.2|0
1663628400000|2022-09-19 23:00:00|7262.9|7254.9|7263.3|7255.3|7263.3|7255.3|7262.4|7254.4|0
1663628700000|2022-09-19 23:05:00|7263.2|7255.2|7262.1|7254.1|7263.2|7255.2|7262.1|7254.1|0
1663629000000|2022-09-19 23:10:00|7262|7254|7262.4|7254.4|7263|7255|7261.5|7253.5|0
1663629300000|2022-09-19 23:15:00|7262.5|7254.5|7262.5|7254.5|7264.5|7256.5|7262.5|7254.5|0
1663629600000|2022-09-19 23:20:00|7262.6|7254.6|7263.7|7255.7|7264.3|7256.3|7262.2|7254.2|0
1663629900000|2022-09-19 23:25:00|7263.6|7255.6|7264.4|7256.4|7264.4|7256.4|7263.4|7255.4|0
1663630200000|2022-09-19 23:30:00|7264.6|7256.6|7268.6|7260.6|7269.8|7261.8|7264.6|7256.6|0
1663630500000|2022-09-19 23:35:00|7268.5|7260.5|7268.9|7260.9|7270.7|7262.7|7268.2|7260.2|0
1663630800000|2022-09-19 23:40:00|7268.8|7260.8|7269.4|7261.4|7270|7262|7268.3|7260.3|0
1663631100000|2022-09-19 23:45:00|7269.5|7261.5|7268|7260|7270.8|7262.8|7268|7260|0
1663631400000|2022-09-19 23:50:00|7267.6|7259.6|7265.5|7257.5|7268.6|7260.6|7265.5|7257.5|0
1663631700000|2022-09-19 23:55:00|7265.4|7257.4|7263.7|7255.7|7265.5|7257.5|7261.7|7253.7|0
1663632000000|2022-09-20 00:00:00|7263.1|7255.1|7293.9|7285.9|7294.7|7286.7|7257.9|7249.9|0
1663632300000|2022-09-20 00:05:00|7293.7|7285.7|7294.7|7286.7|7296.2|7288.2|7293.2|7285.2|0
1663632600000|2022-09-20 00:10:00|7294.9|7286.9|7293.2|7285.2|7296.4|7288.4|7292.9|7284.9|0
1663632900000|2022-09-20 00:15:00|7292.9|7284.9|7290.9|7282.9|7294.4|7286.4|7290.9|7282.9|0
1663633200000|2022-09-20 00:20:00|7290.7|7282.7|7293.7|7285.7|7293.7|7285.7|7289.7|7281.7|0
1663633500000|2022-09-20 00:25:00|7294.4|7286.4|7289.9|7281.9|7294.4|7286.4|7289.9|7281.9|0
1663633800000|2022-09-20 00:30:00|7290.2|7282.2|7285.2|7277.2|7290.9|7282.9|7285.2|7277.2|0
1663634100000|2022-09-20 00:35:00|7284.9|7276.9|7286.4|7278.4|7286.9|7278.9|7282.9|7274.9|0
1663634400000|2022-09-20 00:40:00|7286.7|7278.7|7280.9|7272.9|7286.7|7278.7|7280.9|7272.9|0
1663634700000|2022-09-20 00:45:00|7280.7|7272.7|7279.4|7271.4|7282.7|7274.7|7278.7|7270.7|0
1663635000000|2022-09-20 00:50:00|7279.7|7271.7|7279.4|7271.4|7280.9|7272.9|7277.2|7269.2|0
1663635300000|2022-09-20 00:55:00|7279.7|7271.7|7279.7|7271.7|7280.7|7272.7|7278.2|7270.2|0
1663635600000|2022-09-20 01:00:00|7279.4|7271.4|7281.2|7273.2|7281.9|7273.9|7278.2|7270.2|0
1663635900000|2022-09-20 01:05:00|7281.4|7273.4|7279.7|7271.7|7281.4|7273.4|7279.4|7271.4|0
1663636200000|2022-09-20 01:10:00|7279.4|7271.4|7278.9|7270.9|7281.4|7273.4|7277.4|7269.4|0
1663636500000|2022-09-20 01:15:00|7278.2|7270.2|7274.9|7266.9|7278.9|7270.9|7274.4|7266.4|0
1663636800000|2022-09-20 01:20:00|7275.2|7267.2|7277.7|7269.7|7278.2|7270.2|7274.7|7266.7|0
1663637100000|2022-09-20 01:25:00|7277.4|7269.4|7277.9|7269.9|7279.4|7271.4|7277.4|7269.4|0
1663637400000|2022-09-20 01:30:00|7277.7|7269.7|7278.9|7270.9|7278.9|7270.9|7275.2|7267.2|0
1663637700000|2022-09-20 01:35:00|7278.2|7270.2|7274.9|7266.9|7278.4|7270.4|7273.7|7265.7|0
1663638000000|2022-09-20 01:40:00|7275.2|7267.2|7275.9|7267.9|7275.9|7267.9|7272.4|7264.4|0
1663638300000|2022-09-20 01:45:00|7275.7|7267.7|7275.9|7267.9|7276.2|7268.2|7273.2|7265.2|0
1663638600000|2022-09-20 01:50:00|7276.4|7268.4|7280.2|7272.2|7280.4|7272.4|7275.2|7267.2|0
1663638900000|2022-09-20 01:55:00|7280.4|7272.4|7279.2|7271.2|7280.4|7272.4|7277.9|7269.9|0
1663639200000|2022-09-20 02:00:00|7278.9|7270.9|7279.7|7271.7|7279.9|7271.9|7277.4|7269.4|0
1663639500000|2022-09-20 02:05:00|7279.4|7271.4|7280.7|7272.7|7280.9|7272.9|7278.9|7270.9|0
1663639800000|2022-09-20 02:10:00|7280.4|7272.4|7284.4|7276.4|7285.2|7277.2|7279.9|7271.9|0
1663640100000|2022-09-20 02:15:00|7284.7|7276.7|7283.9|7275.9|7285.2|7277.2|7283.4|7275.4|0
1663640400000|2022-09-20 02:20:00|7283.7|7275.7|7283.4|7275.4|7284.7|7276.7|7283.4|7275.4|0
1663640700000|2022-09-20 02:25:00|7283.9|7275.9|7284.7|7276.7|7284.7|7276.7|7283.2|7275.2|0
1663641000000|2022-09-20 02:30:00|7284.4|7276.4|7283.4|7275.4|7285.2|7277.2|7283.2|7275.2|0
1663641300000|2022-09-20 02:35:00|7282.9|7274.9|7283.4|7275.4|7283.7|7275.7|7282.9|7274.9|0
1663641600000|2022-09-20 02:40:00|7283.2|7275.2|7282.4|7274.4|7283.4|7275.4|7281.9|7273.9|0
1663641900000|2022-09-20 02:45:00|7282.2|7274.2|7282.9|7274.9|7283.4|7275.4|7281.4|7273.4|0
1663642200000|2022-09-20 02:50:00|7282.4|7274.4|7283.7|7275.7|7284.2|7276.2|7282.4|7274.4|0
1663642500000|2022-09-20 02:55:00|7283.4|7275.4|7285.9|7277.9|7286.7|7278.7|7283.4|7275.4|0
1663642800000|2022-09-20 03:00:00|7285.4|7277.4|7283.7|7275.7|7285.4|7277.4|7283.2|7275.2|0
1663643100000|2022-09-20 03:05:00|7283.9|7275.9|7283.4|7275.4|7283.9|7275.9|7283.4|7275.4|0
1663643400000|2022-09-20 03:10:00|7283.7|7275.7|7284.7|7276.7|7284.7|7276.7|7282.9|7274.9|0
1663643700000|2022-09-20 03:15:00|7284.4|7276.4|7282.4|7274.4|7284.9|7276.9|7282.4|7274.4|0
1663644000000|2022-09-20 03:20:00|7282.2|7274.2|7281.4|7273.4|7282.2|7274.2|7281.4|7273.4|0
1663644300000|2022-09-20 03:25:00|7281.2|7273.2|7282.2|7274.2|7282.2|7274.2|7281.2|7273.2|0
1663644600000|2022-09-20 03:30:00|7281.9|7273.9|7283.4|7275.4|7283.9|7275.9|7281.2|7273.2|0
1663644900000|2022-09-20 03:35:00|7284.4|7276.4|7285.9|7277.9|7285.9|7277.9|7283.9|7275.9|0
1663645200000|2022-09-20 03:40:00|7285.4|7277.4|7284.7|7276.7|7285.4|7277.4|7283.9|7275.9|0
1663645500000|2022-09-20 03:45:00|7284.4|7276.4|7286.4|7278.4|7286.4|7278.4|7284.4|7276.4|0
1663645800000|2022-09-20 03:50:00|7286.2|7278.2|7284.4|7276.4|7286.2|7278.2|7284.2|7276.2|0
1663646100000|2022-09-20 03:55:00|7284.2|7276.2|7284.2|7276.2|7284.4|7276.4|7283.9|7275.9|0
1663646400000|2022-09-20 04:00:00|7283.9|7275.9|7283.4|7275.4|7284.4|7276.4|7283.4|7275.4|0
1663646700000|2022-09-20 04:05:00|7283.9|7275.9|7283.2|7275.2|7284.2|7276.2|7282.9|7274.9|0
1663647000000|2022-09-20 04:10:00|7283.4|7275.4|7283.9|7275.9|7284.2|7276.2|7283.2|7275.2|0
1663647300000|2022-09-20 04:15:00|7284.4|7276.4|7285.9|7277.9|7286.4|7278.4|7283.9|7275.9|0
1663647600000|2022-09-20 04:20:00|7285.4|7277.4|7284.4|7276.4|7285.4|7277.4|7283.4|7275.4|0
1663647900000|2022-09-20 04:25:00|7284.7|7276.7|7283.4|7275.4|7285.2|7277.2|7282.9|7274.9|0
1663648200000|2022-09-20 04:30:00|7283.7|7275.7|7284.7|7276.7|7284.7|7276.7|7283.7|7275.7|0
1663648500000|2022-09-20 04:35:00|7284.9|7276.9|7284.4|7276.4|7285.4|7277.4|7284.4|7276.4|0
1663648800000|2022-09-20 04:40:00|7283.9|7275.9|7284.4|7276.4|7284.4|7276.4|7283.9|7275.9|0
1663649100000|2022-09-20 04:45:00|7284.7|7276.7|7284.4|7276.4|7284.7|7276.7|7284.4|7276.4|0
1663649400000|2022-09-20 04:50:00|7284.7|7276.7|7282.9|7274.9|7284.7|7276.7|7282.4|7274.4|0
1663649700000|2022-09-20 04:55:00|7283.4|7275.4|7283.9|7275.9|7283.9|7275.9|7282.7|7274.7|0
1663650000000|2022-09-20 05:00:00|7284.2|7276.2|7283.4|7275.4|7284.2|7276.2|7282.7|7274.7|0
1663650300000|2022-09-20 05:05:00|7283.2|7275.2|7285.2|7277.2|7285.4|7277.4|7282.7|7274.7|0
1663650600000|2022-09-20 05:10:00|7285.4|7277.4|7284.4|7276.4|7285.4|7277.4|7284.2|7276.2|0
1663650900000|2022-09-20 05:15:00|7284.2|7276.2|7284.2|7276.2|7284.7|7276.7|7283.7|7275.7|0
1663651200000|2022-09-20 05:20:00|7283.9|7275.9|7284.2|7276.2|7284.4|7276.4|7282.9|7274.9|0
1663651500000|2022-09-20 05:25:00|7283.9|7275.9|7286.9|7278.9|7286.9|7278.9|7283.9|7275.9|0
1663651800000|2022-09-20 05:30:00|7286.7|7278.7|7286.2|7278.2|7287.9|7279.9|7286.2|7278.2|0
1663652100000|2022-09-20 05:35:00|7286.4|7278.4|7288.7|7280.7|7288.7|7280.7|7285.7|7277.7|0
1663652400000|2022-09-20 05:40:00|7288.4|7280.4|7288.9|7280.9|7290.2|7282.2|7288.4|7280.4|0
1663652700000|2022-09-20 05:45:00|7288.7|7280.7|7288.7|7280.7|7289.9|7281.9|7288.2|7280.2|0
1663653000000|2022-09-20 05:50:00|7289.2|7281.2|7288.4|7280.4|7289.2|7281.2|7288.4|7280.4|0
1663653300000|2022-09-20 05:55:00|7288.2|7280.2|7287.7|7279.7|7288.7|7280.7|7286.9|7278.9|0
1663653600000|2022-09-20 06:00:00|7287.9|7279.9|7279.9|7271.9|7289.2|7281.2|7276.7|7268.7|0
1663653900000|2022-09-20 06:05:00|7279.7|7271.7|7288.9|7280.9|7288.9|7280.9|7279.7|7271.7|0
1663654200000|2022-09-20 06:10:00|7288.7|7280.7|7288.2|7280.2|7290.4|7282.4|7286.7|7278.7|0
1663654500000|2022-09-20 06:15:00|7287.9|7279.9|7286.9|7278.9|7287.9|7279.9|7285.2|7277.2|0
1663654800000|2022-09-20 06:20:00|7286.7|7278.7|7282.2|7274.2|7287.2|7279.2|7280.7|7272.7|0
1663655100000|2022-09-20 06:25:00|7282.4|7274.4|7286.4|7278.4|7286.4|7278.4|7281.7|7273.7|0
1663655400000|2022-09-20 06:30:00|7286.2|7278.2|7279.7|7271.7|7286.2|7278.2|7279.2|7271.2|0
1663655700000|2022-09-20 06:35:00|7279.4|7271.4|7280.9|7272.9|7282.7|7274.7|7277.2|7269.2|0
1663656000000|2022-09-20 06:40:00|7281.4|7273.4|7278.2|7270.2|7281.7|7273.7|7277.7|7269.7|0
1663656300000|2022-09-20 06:45:00|7277.7|7269.7|7278.9|7270.9|7279.4|7271.4|7276.7|7268.7|0
1663656600000|2022-09-20 06:50:00|7278.7|7270.7|7283.7|7275.7|7284.9|7276.9|7278.7|7270.7|0
1663656900000|2022-09-20 06:55:00|7283.4|7275.4|7278.9|7270.9|7285.7|7277.7|7277.2|7269.2|0
1663657200000|2022-09-20 07:00:00|7277.4|7269.4|7293.7|7285.7|7298.7|7290.7|7274.2|7266.2|0
1663657500000|2022-09-20 07:05:00|7294.7|7286.7|7303.7|7295.7|7308.4|7300.4|7294.4|7286.4|0
1663657800000|2022-09-20 07:10:00|7304.7|7296.7|7313.7|7305.7|7316.7|7308.7|7304.7|7296.7|0
1663658100000|2022-09-20 07:15:00|7313.4|7305.4|7323.2|7315.2|7325.2|7317.2|7312.7|7304.7|0
1663658400000|2022-09-20 07:20:00|7323.7|7315.7|7321.4|7313.4|7331.7|7323.7|7320.7|7312.7|0
1663658700000|2022-09-20 07:25:00|7321.7|7313.7|7315.2|7307.2|7322.4|7314.4|7310.2|7302.2|0
1663659000000|2022-09-20 07:30:00|7314.7|7306.7|7290.4|7282.4|7317.2|7309.2|7290.4|7282.4|0
1663659300000|2022-09-20 07:35:00|7288.9|7280.9|7275.2|7267.2|7292.2|7284.2|7275.2|7267.2|0
1663659600000|2022-09-20 07:40:00|7275.7|7267.7|7267.2|7259.2|7277.7|7269.7|7266.4|7258.4|0
1663659900000|2022-09-20 07:45:00|7266.7|7258.7|7281.7|7273.7|7286.4|7278.4|7261.9|7253.9|0
1663660200000|2022-09-20 07:50:00|7281.9|7273.9|7274.2|7266.2|7282.4|7274.4|7271.2|7263.2|0
1663660500000|2022-09-20 07:55:00|7274.4|7266.4|7273.7|7265.7|7277.7|7269.7|7264.4|7256.4|0
1663660800000|2022-09-20 08:00:00|7273.9|7265.9|7261.2|7253.2|7273.9|7265.9|7258.2|7250.2|0
1663661100000|2022-09-20 08:05:00|7260.4|7252.4|7256.2|7248.2|7263.9|7255.9|7251.9|7243.9|0
1663661400000|2022-09-20 08:10:00|7254.9|7246.9|7251.9|7243.9|7256.7|7248.7|7245.2|7237.2|0
1663661700000|2022-09-20 08:15:00|7252.4|7244.4|7249.2|7241.2|7252.4|7244.4|7246.2|7238.2|0
1663662000000|2022-09-20 08:20:00|7248.9|7240.9|7247.2|7239.2|7248.9|7240.9|7242.2|7234.2|0
1663662300000|2022-09-20 08:25:00|7247.4|7239.4|7253.7|7245.7|7255.4|7247.4|7244.9|7236.9|0
1663662600000|2022-09-20 08:30:00|7253.9|7245.9|7261.7|7253.7|7262.2|7254.2|7252.2|7244.2|0
1663662900000|2022-09-20 08:35:00|7261.4|7253.4|7262.4|7254.4|7265.2|7257.2|7260.7|7252.7|0
1663663200000|2022-09-20 08:40:00|7262.7|7254.7|7262.9|7254.9|7264.2|7256.2|7258.2|7250.2|0
1663663500000|2022-09-20 08:45:00|7263.2|7255.2|7258.7|7250.7|7264.9|7256.9|7257.4|7249.4|0
1663663800000|2022-09-20 08:50:00|7258.9|7250.9|7251.4|7243.4|7260.2|7252.2|7251.4|7243.4|0
1663664100000|2022-09-20 08:55:00|7251.7|7243.7|7250.4|7242.4|7253.7|7245.7|7246.2|7238.2|0
1663664400000|2022-09-20 09:00:00|7250.2|7242.2|7245.7|7237.7|7251.9|7243.9|7243.7|7235.7|0
1663664700000|2022-09-20 09:05:00|7245.4|7237.4|7241.9|7233.9|7246.2|7238.2|7240.4|7232.4|0
1663665000000|2022-09-20 09:10:00|7242.2|7234.2|7241.2|7233.2|7244.9|7236.9|7240.2|7232.2|0
1663665300000|2022-09-20 09:15:00|7240.9|7232.9|7236.9|7228.9|7240.9|7232.9|7235.2|7227.2|0
1663665600000|2022-09-20 09:20:00|7236.4|7228.4|7229.7|7221.7|7238.2|7230.2|7229.7|7221.7|0
1663665900000|2022-09-20 09:25:00|7229.4|7221.4|7239.9|7231.9|7241.7|7233.7|7228.2|7220.2|0
1663666200000|2022-09-20 09:30:00|7239.7|7231.7|7235.9|7227.9|7244.4|7236.4|7235.9|7227.9|0
1663666500000|2022-09-20 09:35:00|7236.2|7228.2|7233.4|7225.4|7236.2|7228.2|7230.4|7222.4|0
1663666800000|2022-09-20 09:40:00|7233.2|7225.2|7226.4|7218.4|7233.2|7225.2|7226.2|7218.2|0
1663667100000|2022-09-20 09:45:00|7225.7|7217.7|7221.7|7213.7|7226.2|7218.2|7219.7|7211.7|0
1663667400000|2022-09-20 09:50:00|7222.7|7214.7|7221.7|7213.7|7223.7|7215.7|7217.7|7209.7|0
1663667700000|2022-09-20 09:55:00|7221.2|7213.2|7225.7|7217.7|7227.7|7219.7|7219.9|7211.9|0
1663668000000|2022-09-20 10:00:00|7225.9|7217.9|7221.7|7213.7|7225.9|7217.9|7215.7|7207.7|0
1663668300000|2022-09-20 10:05:00|7221.4|7213.4|7217.2|7209.2|7222.4|7214.4|7216.7|7208.7|0
1663668600000|2022-09-20 10:10:00|7216.7|7208.7|7222.2|7214.2|7223.7|7215.7|7214.2|7206.2|0
1663668900000|2022-09-20 10:15:00|7221.7|7213.7|7217.9|7209.9|7221.7|7213.7|7215.4|7207.4|0
1663669200000|2022-09-20 10:20:00|7218.2|7210.2|7219.4|7211.4|7220.2|7212.2|7211.9|7203.9|0
1663669500000|2022-09-20 10:25:00|7219.2|7211.2|7225.9|7217.9|7225.9|7217.9|7215.4|7207.4|0
1663669800000|2022-09-20 10:30:00|7226.7|7218.7|7232.7|7224.7|7232.9|7224.9|7226.2|7218.2|0
1663670100000|2022-09-20 10:35:00|7233.2|7225.2|7232.2|7224.2|7233.9|7225.9|7230.7|7222.7|0
1663670400000|2022-09-20 10:40:00|7231.9|7223.9|7228.4|7220.4|7232.4|7224.4|7227.4|7219.4|0
1663670700000|2022-09-20 10:45:00|7228.2|7220.2|7227.2|7219.2|7229.2|7221.2|7221.9|7213.9|0
1663671000000|2022-09-20 10:50:00|7227.4|7219.4|7232.9|7224.9|7234.4|7226.4|7227.4|7219.4|0
1663671300000|2022-09-20 10:55:00|7233.2|7225.2|7235.4|7227.4|7235.4|7227.4|7229.7|7221.7|0
1663671600000|2022-09-20 11:00:00|7234.4|7226.4|7230.7|7222.7|7235.2|7227.2|7229.9|7221.9|0
1663671900000|2022-09-20 11:05:00|7231.2|7223.2|7232.2|7224.2|7234.2|7226.2|7227.9|7219.9|0
1663672200000|2022-09-20 11:10:00|7232.4|7224.4|7228.2|7220.2|7233.2|7225.2|7224.7|7216.7|0
1663672500000|2022-09-20 11:15:00|7228.4|7220.4|7240.4|7232.4|7240.9|7232.9|7228.4|7220.4|0
1663672800000|2022-09-20 11:20:00|7240.2|7232.2|7236.4|7228.4|7240.7|7232.7|7236.2|7228.2|0
1663673100000|2022-09-20 11:25:00|7236.7|7228.7|7239.7|7231.7|7241.7|7233.7|7235.7|7227.7|0
1663673400000|2022-09-20 11:30:00|7239.2|7231.2|7236.9|7228.9|7241.4|7233.4|7234.9|7226.9|0
1663673700000|2022-09-20 11:35:00|7237.2|7229.2|7236.2|7228.2|7238.2|7230.2|7234.2|7226.2|0
1663674000000|2022-09-20 11:40:00|7235.7|7227.7|7230.4|7222.4|7235.7|7227.7|7228.9|7220.9|0
1663674300000|2022-09-20 11:45:00|7230.2|7222.2|7233.2|7225.2|7233.4|7225.4|7229.4|7221.4|0
1663674600000|2022-09-20 11:50:00|7233.7|7225.7|7233.2|7225.2|7236.4|7228.4|7232.7|7224.7|0
1663674900000|2022-09-20 11:55:00|7233.4|7225.4|7232.7|7224.7|7235.7|7227.7|7231.7|7223.7|0
1663675200000|2022-09-20 12:00:00|7233.9|7225.9|7225.2|7217.2|7236.2|7228.2|7224.4|7216.4|0
1663675500000|2022-09-20 12:05:00|7225.4|7217.4|7217.7|7209.7|7226.2|7218.2|7217.2|7209.2|0
1663675800000|2022-09-20 12:10:00|7217.4|7209.4|7220.2|7212.2|7221.9|7213.9|7217.4|7209.4|0
1663676100000|2022-09-20 12:15:00|7219.9|7211.9|7219.2|7211.2|7223.7|7215.7|7217.7|7209.7|0
1663676400000|2022-09-20 12:20:00|7219.4|7211.4|7215.4|7207.4|7220.2|7212.2|7214.7|7206.7|0
1663676700000|2022-09-20 12:25:00|7215.7|7207.7|7211.2|7203.2|7217.2|7209.2|7210.2|7202.2|0
1663677000000|2022-09-20 12:30:00|7211.4|7203.4|7209.2|7201.2|7213.7|7205.7|7207.2|7199.2|0
1663677300000|2022-09-20 12:35:00|7209.7|7201.7|7215.2|7207.2|7216.2|7208.2|7209.7|7201.7|0
1663677600000|2022-09-20 12:40:00|7214.7|7206.7|7213.2|7205.2|7218.2|7210.2|7212.2|7204.2|0
1663677900000|2022-09-20 12:45:00|7213.4|7205.4|7211.9|7203.9|7214.7|7206.7|7208.2|7200.2|0
1663678200000|2022-09-20 12:50:00|7211.7|7203.7|7219.4|7211.4|7219.9|7211.9|7209.9|7201.9|0
1663678500000|2022-09-20 12:55:00|7219.2|7211.2|7216.7|7208.7|7221.2|7213.2|7216.7|7208.7|0
1663678800000|2022-09-20 13:00:00|7217.2|7209.2|7220.2|7212.2|7220.9|7212.9|7215.9|7207.9|0
1663679100000|2022-09-20 13:05:00|7219.9|7211.9|7220.2|7212.2|7223.2|7215.2|7216.7|7208.7|0
1663679400000|2022-09-20 13:10:00|7220.7|7212.7|7220.2|7212.2|7222.2|7214.2|7218.7|7210.7|0
1663679700000|2022-09-20 13:15:00|7219.9|7211.9|7216.4|7208.4|7221.4|7213.4|7215.9|7207.9|0
1663680000000|2022-09-20 13:20:00|7216.2|7208.2|7213.9|7205.9|7217.2|7209.2|7212.2|7204.2|0
1663680300000|2022-09-20 13:25:00|7214.2|7206.2|7214.7|7206.7|7216.2|7208.2|7212.7|7204.7|0
1663680600000|2022-09-20 13:30:00|7214.2|7206.2|7203.7|7195.7|7214.2|7206.2|7203.7|7195.7|0
1663680900000|2022-09-20 13:35:00|7202.9|7194.9|7202.4|7194.4|7206.2|7198.2|7198.2|7190.2|0
1663681200000|2022-09-20 13:40:00|7202.7|7194.7|7202.4|7194.4|7202.7|7194.7|7196.4|7188.4|0
1663681500000|2022-09-20 13:45:00|7201.9|7193.9|7200.7|7192.7|7206.2|7198.2|7198.7|7190.7|0
1663681800000|2022-09-20 13:50:00|7200.2|7192.2|7192.7|7184.7|7200.7|7192.7|7190.7|7182.7|0
1663682100000|2022-09-20 13:55:00|7192.4|7184.4|7191.2|7183.2|7196.7|7188.7|7190.2|7182.2|0
1663682400000|2022-09-20 14:00:00|7189.7|7181.7|7188.4|7180.4|7192.7|7184.7|7184.7|7176.7|0
1663682700000|2022-09-20 14:05:00|7187.7|7179.7|7196.2|7188.2|7196.7|7188.7|7187.7|7179.7|0
1663683000000|2022-09-20 14:10:00|7195.9|7187.9|7183.2|7175.2|7197.7|7189.7|7178.7|7170.7|0
1663683300000|2022-09-20 14:15:00|7184.2|7176.2|7177.7|7169.7|7185.7|7177.7|7174.2|7166.2|0
1663683600000|2022-09-20 14:20:00|7177.2|7169.2|7182.2|7174.2|7185.4|7177.4|7176.4|7168.4|0
1663683900000|2022-09-20 14:25:00|7181.7|7173.7|7191.7|7183.7|7191.7|7183.7|7179.2|7171.2|0
1663684200000|2022-09-20 14:30:00|7190.7|7182.7|7179.2|7171.2|7191.2|7183.2|7178.4|7170.4|0
1663684500000|2022-09-20 14:35:00|7179.4|7171.4|7178.2|7170.2|7179.9|7171.9|7172.7|7164.7|0
1663684800000|2022-09-20 14:40:00|7177.9|7169.9|7180.7|7172.7|7185.4|7177.4|7175.2|7167.2|0
1663685100000|2022-09-20 14:45:00|7180.4|7172.4|7183.2|7175.2|7183.7|7175.7|7175.2|7167.2|0
1663685400000|2022-09-20 14:50:00|7183.4|7175.4|7191.2|7183.2|7192.7|7184.7|7183.2|7175.2|0
1663685700000|2022-09-20 14:55:00|7190.9|7182.9|7196.2|7188.2|7196.9|7188.9|7189.9|7181.9|0
1663686000000|2022-09-20 15:00:00|7197.2|7189.2|7187.2|7179.2|7197.2|7189.2|7185.2|7177.2|0
1663686300000|2022-09-20 15:05:00|7187.4|7179.4|7198.2|7190.2|7198.7|7190.7|7185.7|7177.7|0
1663686600000|2022-09-20 15:10:00|7197.7|7189.7|7194.7|7186.7|7199.7|7191.7|7194.2|7186.2|0
1663686900000|2022-09-20 15:15:00|7195.2|7187.2|7192.7|7184.7|7196.2|7188.2|7191.9|7183.9|0
1663687200000|2022-09-20 15:20:00|7192.2|7184.2|7192.5|7184.5|7196.3|7188.3|7191.2|7183.2|0
1663687500000|2022-09-20 15:25:00|7192.3|7184.3|7190.8|7182.8|7193.3|7185.3|7185.8|7177.8|0
1663687800000|2022-09-20 15:30:00|7189.3|7181.3|7196.3|7188.3|7196.8|7188.8|7187|7179|0
1663688100000|2022-09-20 15:35:00|7195.3|7187.3|7203.3|7195.3|7205.8|7197.8|7195.3|7187.3|0
1663688400000|2022-09-20 15:40:00|7203.8|7195.8|7198.8|7190.8|7203.8|7195.8|7198.5|7190.5|0
1663688700000|2022-09-20 15:45:00|7199|7191|7204.8|7196.8|7205.5|7197.5|7199|7191|0
1663689000000|2022-09-20 15:50:00|7205|7197|7207.3|7199.3|7208.3|7200.3|7202.8|7194.8|0
1663689300000|2022-09-20 15:55:00|7206.8|7198.8|7211.3|7203.3|7211.8|7203.8|7206.8|7198.8|0
1663689600000|2022-09-20 16:00:00|7211|7203|7213.8|7205.8|7214.3|7206.3|7210.3|7202.3|0
1663689900000|2022-09-20 16:05:00|7214|7206|7215.8|7207.8|7217|7209|7212.8|7204.8|0
1663690200000|2022-09-20 16:10:00|7215.3|7207.3|7215.3|7207.3|7216.8|7208.8|7211.8|7203.8|0
1663690500000|2022-09-20 16:15:00|7215|7207|7211.3|7203.3|7216.3|7208.3|7210.3|7202.3|0
1663690800000|2022-09-20 16:20:00|7211.5|7203.5|7211.3|7203.3|7214.8|7206.8|7210.8|7202.8|0
1663691100000|2022-09-20 16:25:00|7211|7203|7200.8|7192.8|7211|7203|7200.5|7192.5|0
1663691400000|2022-09-20 16:30:00|7201|7193|7194.8|7186.8|7201.3|7193.3|7194.3|7186.3|0
1663691700000|2022-09-20 16:35:00|7195|7187|7195.5|7187.5|7197.5|7189.5|7193.3|7185.3|0
1663692000000|2022-09-20 16:40:00|7196|7188|7192.3|7184.3|7196|7188|7192.3|7184.3|0
1663692300000|2022-09-20 16:45:00|7192.5|7184.5|7192.8|7184.8|7193.8|7185.8|7190.8|7182.8|0
1663692600000|2022-09-20 16:50:00|7192.5|7184.5|7195|7187|7195.5|7187.5|7189.3|7181.3|0
1663692900000|2022-09-20 16:55:00|7195.3|7187.3|7195|7187|7198|7190|7193.8|7185.8|0
1663693200000|2022-09-20 17:00:00|7194.8|7186.8|7193|7185|7198|7190|7193|7185|0
1663693500000|2022-09-20 17:05:00|7193.3|7185.3|7189.5|7181.5|7193.3|7185.3|7188.5|7180.5|0
1663693800000|2022-09-20 17:10:00|7189|7181|7188|7180|7189.5|7181.5|7185.8|7177.8|0
1663694100000|2022-09-20 17:15:00|7187.8|7179.8|7183.8|7175.8|7187.8|7179.8|7183.3|7175.3|0
1663694400000|2022-09-20 17:20:00|7183.5|7175.5|7188|7180|7189.3|7181.3|7181|7173|0
1663694700000|2022-09-20 17:25:00|7187.5|7179.5|7179|7171|7188.3|7180.3|7177.3|7169.3|0
1663695000000|2022-09-20 17:30:00|7178.8|7170.8|7171.8|7163.8|7178.8|7170.8|7171.5|7163.5|0
1663695300000|2022-09-20 17:35:00|7171.5|7163.5|7173.3|7165.3|7174.8|7166.8|7171.5|7163.5|0
1663695600000|2022-09-20 17:40:00|7173|7165|7177|7169|7178.3|7170.3|7171.8|7163.8|0
1663695900000|2022-09-20 17:45:00|7176.8|7168.8|7171.8|7163.8|7177.5|7169.5|7171.5|7163.5|0
1663696200000|2022-09-20 17:50:00|7171.5|7163.5|7169|7161|7172.5|7164.5|7168.3|7160.3|0
1663696500000|2022-09-20 17:55:00|7168.8|7160.8|7166|7158|7169|7161|7164.8|7156.8|0
1663696800000|2022-09-20 18:00:00|7165.8|7157.8|7170.3|7162.3|7171|7163|7165.8|7157.8|0
1663697100000|2022-09-20 18:05:00|7170.5|7162.5|7173.5|7165.5|7173.5|7165.5|7169.8|7161.8|0
1663697400000|2022-09-20 18:10:00|7173.3|7165.3|7172.5|7164.5|7173.5|7165.5|7169.3|7161.3|0
1663697700000|2022-09-20 18:15:00|7172.3|7164.3|7173.8|7165.8|7174|7166|7166.3|7158.3|0
1663698000000|2022-09-20 18:20:00|7173.5|7165.5|7178|7170|7179.3|7171.3|7172.8|7164.8|0
1663698300000|2022-09-20 18:25:00|7177.8|7169.8|7174.8|7166.8|7178.5|7170.5|7174.3|7166.3|0
1663698600000|2022-09-20 18:30:00|7174.3|7166.3|7170|7162|7174.3|7166.3|7168.5|7160.5|0
1663698900000|2022-09-20 18:35:00|7169.8|7161.8|7170|7162|7171.3|7163.3|7168|7160|0
1663699200000|2022-09-20 18:40:00|7170.3|7162.3|7171.8|7163.8|7173.3|7165.3|7166.3|7158.3|0
1663699500000|2022-09-20 18:45:00|7172|7164|7181.5|7173.5|7185.3|7177.3|7171|7163|0
1663699800000|2022-09-20 18:50:00|7181.8|7173.8|7177.5|7169.5|7182.8|7174.8|7177|7169|0
1663700100000|2022-09-20 18:55:00|7178.3|7170.3|7182.3|7174.3|7184.3|7176.3|7176.5|7168.5|0
1663700400000|2022-09-20 19:00:00|7181.8|7173.8|7182.5|7174.5|7187.8|7179.8|7181|7173|0
1663700700000|2022-09-20 19:05:00|7182.8|7174.8|7179.5|7171.5|7183.8|7175.8|7177.8|7169.8|0
1663701000000|2022-09-20 19:10:00|7179.3|7171.3|7187.3|7179.3|7187.8|7179.8|7179.3|7171.3|0
1663701300000|2022-09-20 19:15:00|7187.5|7179.5|7190|7182|7191|7183|7186.8|7178.8|0
1663701600000|2022-09-20 19:20:00|7190.3|7182.3|7192.3|7184.3|7194.5|7186.5|7188.5|7180.5|0
1663701900000|2022-09-20 19:25:00|7192.5|7184.5|7195|7187|7196.5|7188.5|7192|7184|0
1663702200000|2022-09-20 19:30:00|7194.8|7186.8|7197|7189|7197|7189|7188.5|7180.5|0
1663702500000|2022-09-20 19:35:00|7196.5|7188.5|7200.3|7192.3|7201.8|7193.8|7195.5|7187.5|0
1663702800000|2022-09-20 19:40:00|7200.5|7192.5|7201.8|7193.8|7202.8|7194.8|7198.3|7190.3|0
1663703100000|2022-09-20 19:45:00|7202.3|7194.3|7202.8|7194.8|7205.5|7197.5|7201|7193|0
1663703400000|2022-09-20 19:50:00|7202.3|7194.3|7199|7191|7203.5|7195.5|7195.8|7187.8|0
1663703700000|2022-09-20 19:55:00|7198.8|7190.8|7196.2|7188.2|7199.8|7191.8|7194.8|7186.8|0
1663704000000|2022-09-20 20:00:00|7195.8|7187.8|7200.1|7192.1|7206|7198|7195.8|7187.8|0
1663704300000|2022-09-20 20:05:00|7199.9|7191.9|7205.2|7197.2|7205.6|7197.6|7199.5|7191.5|0
1663704600000|2022-09-20 20:10:00|7205|7197|7202.8|7194.8|7206.9|7198.9|7202.7|7194.7|0
1663704900000|2022-09-20 20:15:00|7202.9|7194.9|7200.5|7192.5|7205.5|7197.5|7200.5|7192.5|0
1663705200000|2022-09-20 20:20:00|7200.6|7192.6|7199.3|7191.3|7201.5|7193.5|7199.3|7191.3|0
1663705500000|2022-09-20 20:25:00|7199.1|7191.1|7198.6|7190.6|7200.6|7192.6|7198.2|7190.2|0
1663705800000|2022-09-20 20:30:00|7198.5|7190.5|7197.9|7189.9|7199.8|7191.8|7197.6|7189.6|0
1663706100000|2022-09-20 20:35:00|7198|7190|7197.6|7189.6|7199.1|7191.1|7195.9|7187.9|0
1663706400000|2022-09-20 20:40:00|7197.7|7189.7|7197.6|7189.6|7198|7190|7196.6|7188.6|0
1663706700000|2022-09-20 20:45:00|7197.7|7189.7|7199.2|7191.2|7199.2|7191.2|7197.7|7189.7|0
1663707000000|2022-09-20 20:50:00|7199.1|7191.1|7199.6|7191.6|7199.8|7191.8|7198.6|7190.6|0
1663707300000|2022-09-20 20:55:00|7199.5|7191.5|7200.8|7192.8|7201.8|7193.8|7199|7191|0
1663707600000|2022-09-20 21:00:00|7201|7193|7200.7|7192.7|7201.1|7193.1|7200|7192|0
1663707900000|2022-09-20 21:05:00|7198.7|7190.7|7197.1|7189.1|7198.7|7190.7|7197.1|7189.1|0
1663708200000|2022-09-20 21:10:00|7196.9|7188.9|7196.9|7188.9|7197|7189|7196.8|7188.8|0
1663708500000|2022-09-20 21:15:00|7196.8|7188.8|7196.8|7188.8|7197.2|7189.2|7196.7|7188.7|0
1663708800000|2022-09-20 21:20:00|7196.7|7188.7|7196.4|7188.4|7196.7|7188.7|7196.1|7188.1|0
1663709100000|2022-09-20 21:25:00|7196.5|7188.5|7195.9|7187.9|7196.6|7188.6|7195.9|7187.9|0
1663709400000|2022-09-20 21:30:00|7196|7188|7196.3|7188.3|7196.3|7188.3|7195.7|7187.7|0
1663709700000|2022-09-20 21:35:00|7196.4|7188.4|7196.4|7188.4|7196.9|7188.9|7196.3|7188.3|0
1663710000000|2022-09-20 21:40:00|7196.3|7188.3|7196.2|7188.2|7196.3|7188.3|7196.1|7188.1|0
1663710300000|2022-09-20 21:45:00|7196.3|7188.3|7196.3|7188.3|7196.6|7188.6|7196.1|7188.1|0
1663710600000|2022-09-20 21:50:00|7196.1|7188.1|7196.2|7188.2|7196.4|7188.4|7196.1|7188.1|0
1663710900000|2022-09-20 21:55:00|7196.3|7188.3|7196.4|7188.4|7196.7|7188.7|7196.1|7188.1|0
1663711200000|2022-09-20 22:00:00|7197.2|7189.2|7192.7|7184.7|7197.2|7189.2|7190.6|7182.6|0
1663711500000|2022-09-20 22:05:00|7192.8|7184.8|7191.3|7183.3|7193.7|7185.7|7190.6|7182.6|0
1663711800000|2022-09-20 22:10:00|7191.4|7183.4|7189.7|7181.7|7192.9|7184.9|7189.4|7181.4|0
1663712100000|2022-09-20 22:15:00|7189.8|7181.8|7189.1|7181.1|7190.4|7182.4|7189|7181|0
1663712400000|2022-09-20 22:20:00|7189.2|7181.2|7189.7|7181.7|7190.1|7182.1|7188.6|7180.6|0
1663712700000|2022-09-20 22:25:00|7189.8|7181.8|7190.1|7182.1|7192.7|7184.7|7189.8|7181.8|0
1663713000000|2022-09-20 22:30:00|7190.2|7182.2|7190.7|7182.7|7192.2|7184.2|7190.2|7182.2|0
1663713300000|2022-09-20 22:35:00|7190.6|7182.6|7191.1|7183.1|7191.7|7183.7|7190.3|7182.3|0
1663713600000|2022-09-20 22:40:00|7191.2|7183.2|7192.7|7184.7|7193.1|7185.1|7191.2|7183.2|0
1663713900000|2022-09-20 22:45:00|7192.6|7184.6|7191.4|7183.4|7192.6|7184.6|7190.6|7182.6|0
1663714200000|2022-09-20 22:50:00|7191.5|7183.5|7192|7184|7193.8|7185.8|7191.5|7183.5|0
1663714500000|2022-09-20 22:55:00|7192.1|7184.1|7194.7|7186.7|7194.7|7186.7|7192|7184|0
1663714800000|2022-09-20 23:00:00|7194.8|7186.8|7194|7186|7196.1|7188.1|7193.7|7185.7|0
1663715100000|2022-09-20 23:05:00|7193.9|7185.9|7188.8|7180.8|7194.1|7186.1|7188.6|7180.6|0
1663715400000|2022-09-20 23:10:00|7188.7|7180.7|7186.4|7178.4|7189.5|7181.5|7186.1|7178.1|0
1663715700000|2022-09-20 23:15:00|7186.5|7178.5|7187.8|7179.8|7188.2|7180.2|7186.2|7178.2|0
1663716000000|2022-09-20 23:20:00|7187.7|7179.7|7189|7181|7189.3|7181.3|7187.7|7179.7|0
1663716300000|2022-09-20 23:25:00|7189.1|7181.1|7189.3|7181.3|7190.8|7182.8|7189.1|7181.1|0
1663716600000|2022-09-20 23:30:00|7189.4|7181.4|7192.1|7184.1|7192.3|7184.3|7188.7|7180.7|0
1663716900000|2022-09-20 23:35:00|7192.2|7184.2|7192.1|7184.1|7192.8|7184.8|7191.4|7183.4|0
1663717200000|2022-09-20 23:40:00|7192.2|7184.2|7193.2|7185.2|7193.8|7185.8|7192.2|7184.2|0
1663717500000|2022-09-20 23:45:00|7192.9|7184.9|7191.8|7183.8|7194.2|7186.2|7190.9|7182.9|0
1663717800000|2022-09-20 23:50:00|7192|7184|7192.8|7184.8|7193.2|7185.2|7190.3|7182.3|0
1663718100000|2022-09-20 23:55:00|7192.9|7184.9|7192.5|7184.5|7195.2|7187.2|7189.8|7181.8|0
1663718400000|2022-09-21 00:00:00|7192.2|7184.2|7198.8|7190.8|7201|7193|7191.8|7183.8|0
1663718700000|2022-09-21 00:05:00|7199|7191|7201.5|7193.5|7201.5|7193.5|7197.5|7189.5|0
1663719000000|2022-09-21 00:10:00|7202|7194|7205|7197|7205.8|7197.8|7202|7194|0
1663719300000|2022-09-21 00:15:00|7204.8|7196.8|7199|7191|7204.8|7196.8|7195|7187|0
1663719600000|2022-09-21 00:20:00|7199.3|7191.3|7199|7191|7201.3|7193.3|7196|7188|0
1663719900000|2022-09-21 00:25:00|7198.8|7190.8|7201.3|7193.3|7202.3|7194.3|7198|7190|0
1663720200000|2022-09-21 00:30:00|7201.5|7193.5|7199.5|7191.5|7202|7194|7199|7191|0
1663720500000|2022-09-21 00:35:00|7199.8|7191.8|7202.5|7194.5|7204.8|7196.8|7199|7191|0
1663720800000|2022-09-21 00:40:00|7202.8|7194.8|7203.8|7195.8|7204.8|7196.8|7202.3|7194.3|0
1663721100000|2022-09-21 00:45:00|7203.5|7195.5|7200.5|7192.5|7203.5|7195.5|7200|7192|0
1663721400000|2022-09-21 00:50:00|7200.3|7192.3|7201|7193|7201|7193|7198.5|7190.5|0
1663721700000|2022-09-21 00:55:00|7200.8|7192.8|7197|7189|7202|7194|7196.8|7188.8|0
1663722000000|2022-09-21 01:00:00|7197.3|7189.3|7196.3|7188.3|7197.8|7189.8|7195|7187|0
1663722300000|2022-09-21 01:05:00|7196|7188|7198|7190|7199|7191|7196|7188|0
1663722600000|2022-09-21 01:10:00|7197.3|7189.3|7197.5|7189.5|7198|7190|7196|7188|0
1663722900000|2022-09-21 01:15:00|7197.3|7189.3|7197.3|7189.3|7199.8|7191.8|7196.5|7188.5|0
1663723200000|2022-09-21 01:20:00|7197.8|7189.8|7193.8|7185.8|7198|7190|7192.3|7184.3|0
1663723500000|2022-09-21 01:25:00|7193.5|7185.5|7186.8|7178.8|7194|7186|7185.3|7177.3|0
1663723800000|2022-09-21 01:30:00|7186|7178|7182.8|7174.8|7187.3|7179.3|7182.5|7174.5|0
1663724100000|2022-09-21 01:35:00|7182.5|7174.5|7185|7177|7186|7178|7182|7174|0
1663724400000|2022-09-21 01:40:00|7184.8|7176.8|7185.3|7177.3|7186.3|7178.3|7184|7176|0
1663724700000|2022-09-21 01:45:00|7185|7177|7188|7180|7188.5|7180.5|7184.3|7176.3|0
1663725000000|2022-09-21 01:50:00|7187.8|7179.8|7185.5|7177.5|7188.5|7180.5|7185.5|7177.5|0
1663725300000|2022-09-21 01:55:00|7185.3|7177.3|7185.5|7177.5|7186.5|7178.5|7184|7176|0
1663725600000|2022-09-21 02:00:00|7185.3|7177.3|7186.3|7178.3|7187|7179|7184.8|7176.8|0
1663725900000|2022-09-21 02:05:00|7186|7178|7192.5|7184.5|7194|7186|7186|7178|0
1663726200000|2022-09-21 02:10:00|7192.8|7184.8|7191.5|7183.5|7193|7185|7190.8|7182.8|0
1663726500000|2022-09-21 02:15:00|7191.3|7183.3|7190|7182|7191.5|7183.5|7188.5|7180.5|0
1663726800000|2022-09-21 02:20:00|7189.8|7181.8|7189.8|7181.8|7191|7183|7189.3|7181.3|0
1663727100000|2022-09-21 02:25:00|7190|7182|7191|7183|7192.5|7184.5|7189.5|7181.5|0
1663727400000|2022-09-21 02:30:00|7190.8|7182.8|7188.8|7180.8|7190.8|7182.8|7186.5|7178.5|0
1663727700000|2022-09-21 02:35:00|7189|7181|7190|7182|7190|7182|7188.8|7180.8|0
1663728000000|2022-09-21 02:40:00|7189.8|7181.8|7191.5|7183.5|7192|7184|7189.5|7181.5|0
1663728300000|2022-09-21 02:45:00|7191.8|7183.8|7192.8|7184.8|7194.5|7186.5|7191.8|7183.8|0
1663728600000|2022-09-21 02:50:00|7193.3|7185.3|7194.3|7186.3|7195.5|7187.5|7193.3|7185.3|0
1663728900000|2022-09-21 02:55:00|7194.5|7186.5|7194.5|7186.5|7195|7187|7193.5|7185.5|0
1663729200000|2022-09-21 03:00:00|7194.8|7186.8|7192.5|7184.5|7194.8|7186.8|7192.5|7184.5|0
1663729500000|2022-09-21 03:05:00|7194|7186|7192.3|7184.3|7194|7186|7192.3|7184.3|0
1663729800000|2022-09-21 03:10:00|7192|7184|7192.8|7184.8|7194|7186|7192|7184|0
1663730100000|2022-09-21 03:15:00|7193|7185|7191.3|7183.3|7193|7185|7191.3|7183.3|0
1663730400000|2022-09-21 03:20:00|7191|7183|7190.3|7182.3|7191|7183|7189.3|7181.3|0
1663730700000|2022-09-21 03:25:00|7190|7182|7188.3|7180.3|7190|7182|7188|7180|0
1663731000000|2022-09-21 03:30:00|7188.5|7180.5|7189.3|7181.3|7191.5|7183.5|7188.5|7180.5|0
1663731300000|2022-09-21 03:35:00|7189|7181|7190|7182|7192|7184|7188.5|7180.5|0
1663731600000|2022-09-21 03:40:00|7189.5|7181.5|7189.8|7181.8|7190|7182|7188.8|7180.8|0
1663731900000|2022-09-21 03:45:00|7190|7182|7192.3|7184.3|7192.5|7184.5|7190|7182|0
1663732200000|2022-09-21 03:50:00|7191.8|7183.8|7194|7186|7194.3|7186.3|7191.8|7183.8|0
1663732500000|2022-09-21 03:55:00|7194.3|7186.3|7196|7188|7196.3|7188.3|7194|7186|0
1663732800000|2022-09-21 04:00:00|7196.3|7188.3|7194.3|7186.3|7196.8|7188.8|7194.3|7186.3|0
1663733100000|2022-09-21 04:05:00|7193.8|7185.8|7192|7184|7194|7186|7192|7184|0
1663733400000|2022-09-21 04:10:00|7191.8|7183.8|7192.8|7184.8|7193|7185|7191.8|7183.8|0
1663733700000|2022-09-21 04:15:00|7193|7185|7192.3|7184.3|7193|7185|7192|7184|0
1663734000000|2022-09-21 04:20:00|7192.5|7184.5|7191.5|7183.5|7193|7185|7191|7183|0
1663734300000|2022-09-21 04:25:00|7191.3|7183.3|7191.5|7183.5|7192.5|7184.5|7190.8|7182.8|0
1663734600000|2022-09-21 04:30:00|7191|7183|7190.3|7182.3|7191|7183|7189.5|7181.5|0
1663734900000|2022-09-21 04:35:00|7190.5|7182.5|7192|7184|7192|7184|7189.5|7181.5|0
1663735200000|2022-09-21 04:40:00|7192.3|7184.3|7194|7186|7194.3|7186.3|7191.5|7183.5|0
1663735500000|2022-09-21 04:45:00|7194.3|7186.3|7192|7184|7194.5|7186.5|7191.5|7183.5|0
1663735800000|2022-09-21 04:50:00|7191.5|7183.5|7188.5|7180.5|7191.5|7183.5|7187.8|7179.8|0
1663736100000|2022-09-21 04:55:00|7188.3|7180.3|7190.5|7182.5|7190.5|7182.5|7188|7180|0
1663736400000|2022-09-21 05:00:00|7192.8|7184.8|7193|7185|7193.5|7185.5|7191|7183|0
1663736700000|2022-09-21 05:05:00|7192.8|7184.8|7193|7185|7195.3|7187.3|7190.5|7182.5|0
1663737000000|2022-09-21 05:10:00|7192.5|7184.5|7192.5|7184.5|7194|7186|7192.5|7184.5|0
1663737300000|2022-09-21 05:15:00|7192.8|7184.8|7192.5|7184.5|7192.8|7184.8|7191|7183|0
1663737600000|2022-09-21 05:20:00|7192.3|7184.3|7192.5|7184.5|7194|7186|7192|7184|0
1663737900000|2022-09-21 05:25:00|7192.3|7184.3|7195|7187|7195.5|7187.5|7192.3|7184.3|0
1663738200000|2022-09-21 05:30:00|7195.5|7187.5|7196.5|7188.5|7196.5|7188.5|7194.5|7186.5|0
1663738500000|2022-09-21 05:35:00|7196.3|7188.3|7195|7187|7196.5|7188.5|7194.3|7186.3|0
1663738800000|2022-09-21 05:40:00|7194.8|7186.8|7194|7186|7196.3|7188.3|7193.8|7185.8|0
1663739100000|2022-09-21 05:45:00|7193.8|7185.8|7195|7187|7195.3|7187.3|7192.8|7184.8|0
1663739400000|2022-09-21 05:50:00|7195.3|7187.3|7198.3|7190.3|7200|7192|7195|7187|0
1663739700000|2022-09-21 05:55:00|7198.8|7190.8|7186.5|7178.5|7200.8|7192.8|7185|7177|0
1663740000000|2022-09-21 06:00:00|7186.3|7178.3|7191|7183|7191|7183|7172.5|7164.5|0
1663740300000|2022-09-21 06:05:00|7192|7184|7198.3|7190.3|7200|7192|7191.8|7183.8|0
1663740600000|2022-09-21 06:10:00|7199|7191|7188.5|7180.5|7202.3|7194.3|7186.5|7178.5|0
1663740900000|2022-09-21 06:15:00|7189.3|7181.3|7192|7184|7196|7188|7186.5|7178.5|0
1663741200000|2022-09-21 06:20:00|7192.3|7184.3|7190.3|7182.3|7195|7187|7188.5|7180.5|0
1663741500000|2022-09-21 06:25:00|7190|7182|7179.3|7171.3|7191|7183|7179.3|7171.3|0
1663741800000|2022-09-21 06:30:00|7179.5|7171.5|7173|7165|7182.3|7174.3|7170|7162|0
1663742100000|2022-09-21 06:35:00|7174.5|7166.5|7175|7167|7179|7171|7173|7165|0
1663742400000|2022-09-21 06:40:00|7175.3|7167.3|7179.5|7171.5|7181.5|7173.5|7174.5|7166.5|0
1663742700000|2022-09-21 06:45:00|7180|7172|7191|7183|7192.5|7184.5|7180|7172|0
1663743000000|2022-09-21 06:50:00|7191.3|7183.3|7184|7176|7192|7184|7183.5|7175.5|0
1663743300000|2022-09-21 06:55:00|7184.3|7176.3|7183|7175|7185|7177|7173.8|7165.8|0
1663743600000|2022-09-21 07:00:00|7176.5|7168.5|7180.8|7172.8|7198.3|7190.3|7168.3|7160.3|0
1663743900000|2022-09-21 07:05:00|7181.8|7173.8|7193.5|7185.5|7194|7186|7177|7169|0
1663744200000|2022-09-21 07:10:00|7191.3|7183.3|7206.3|7198.3|7206.8|7198.8|7185|7177|0
1663744500000|2022-09-21 07:15:00|7205|7197|7207.3|7199.3|7218.3|7210.3|7203.3|7195.3|0
1663744800000|2022-09-21 07:20:00|7207|7199|7204.3|7196.3|7210|7202|7198.3|7190.3|0
1663745100000|2022-09-21 07:25:00|7204|7196|7216.3|7208.3|7218.8|7210.8|7203.8|7195.8|0
1663745400000|2022-09-21 07:30:00|7216.8|7208.8|7215.5|7207.5|7217.8|7209.8|7208.8|7200.8|0
1663745700000|2022-09-21 07:35:00|7215.8|7207.8|7216.8|7208.8|7217.8|7209.8|7214.8|7206.8|0
1663746000000|2022-09-21 07:40:00|7216.5|7208.5|7217|7209|7217.8|7209.8|7212.3|7204.3|0
1663746300000|2022-09-21 07:45:00|7217.3|7209.3|7225.8|7217.8|7229.3|7221.3|7217.3|7209.3|0
1663746600000|2022-09-21 07:50:00|7226.3|7218.3|7227.8|7219.8|7231.3|7223.3|7226.3|7218.3|0
1663746900000|2022-09-21 07:55:00|7228.3|7220.3|7226.3|7218.3|7228.3|7220.3|7220.5|7212.5|0
1663747200000|2022-09-21 08:00:00|7226.8|7218.8|7228.5|7220.5|7231.3|7223.3|7224.8|7216.8|0
1663747500000|2022-09-21 08:05:00|7228.3|7220.3|7235|7227|7235|7227|7225|7217|0
1663747800000|2022-09-21 08:10:00|7235.3|7227.3|7230.5|7222.5|7239.8|7231.8|7230.5|7222.5|0
1663748100000|2022-09-21 08:15:00|7231.3|7223.3|7238|7230|7238.3|7230.3|7231.3|7223.3|0
1663748400000|2022-09-21 08:20:00|7237.3|7229.3|7240|7232|7240|7232|7236|7228|0
1663748700000|2022-09-21 08:25:00|7239.5|7231.5|7240.5|7232.5|7243.8|7235.8|7239.5|7231.5|0
1663749000000|2022-09-21 08:30:00|7241|7233|7239.8|7231.8|7242.3|7234.3|7239.3|7231.3|0
1663749300000|2022-09-21 08:35:00|7239.5|7231.5|7240.8|7232.8|7242.8|7234.8|7238.3|7230.3|0
1663749600000|2022-09-21 08:40:00|7241|7233|7242.3|7234.3|7244.8|7236.8|7239.5|7231.5|0
1663749900000|2022-09-21 08:45:00|7242.5|7234.5|7241.3|7233.3|7244.5|7236.5|7239.3|7231.3|0
1663750200000|2022-09-21 08:50:00|7241.5|7233.5|7236|7228|7242.5|7234.5|7234.5|7226.5|0
1663750500000|2022-09-21 08:55:00|7236.3|7228.3|7230.8|7222.8|7236.5|7228.5|7229.3|7221.3|0
1663750800000|2022-09-21 09:00:00|7230.3|7222.3|7227.8|7219.8|7230.8|7222.8|7225.3|7217.3|0
1663751100000|2022-09-21 09:05:00|7227.5|7219.5|7226.3|7218.3|7232|7224|7225.3|7217.3|0
1663751400000|2022-09-21 09:10:00|7226.5|7218.5|7225.8|7217.8|7227.3|7219.3|7223|7215|0
1663751700000|2022-09-21 09:15:00|7226.3|7218.3|7223.3|7215.3|7228.5|7220.5|7222.3|7214.3|0
1663752000000|2022-09-21 09:20:00|7223.8|7215.8|7224.5|7216.5|7225.8|7217.8|7221.3|7213.3|0
1663752300000|2022-09-21 09:25:00|7224.3|7216.3|7227.5|7219.5|7230.3|7222.3|7224|7216|0
1663752600000|2022-09-21 09:30:00|7227.3|7219.3|7240|7232|7240.3|7232.3|7226.5|7218.5|0
1663752900000|2022-09-21 09:35:00|7240.3|7232.3|7238.8|7230.8|7240.5|7232.5|7236.8|7228.8|0
1663753200000|2022-09-21 09:40:00|7239|7231|7239.3|7231.3|7242|7234|7238|7230|0
1663753500000|2022-09-21 09:45:00|7239.5|7231.5|7244.3|7236.3|7244.8|7236.8|7239.3|7231.3|0
1663753800000|2022-09-21 09:50:00|7244.5|7236.5|7244.8|7236.8|7245.8|7237.8|7241.8|7233.8|0
1663754100000|2022-09-21 09:55:00|7244.5|7236.5|7247.3|7239.3|7247.8|7239.8|7243|7235|0
1663754400000|2022-09-21 10:00:00|7247.8|7239.8|7247.3|7239.3|7251.8|7243.8|7247.3|7239.3|0
1663754700000|2022-09-21 10:05:00|7247.5|7239.5|7250|7242|7250.3|7242.3|7246.3|7238.3|0
1663755000000|2022-09-21 10:10:00|7249.8|7241.8|7251.5|7243.5|7252.3|7244.3|7249|7241|0
1663755300000|2022-09-21 10:15:00|7251.8|7243.8|7251|7243|7253.5|7245.5|7250.3|7242.3|0
1663755600000|2022-09-21 10:20:00|7251.3|7243.3|7243.3|7235.3|7252.3|7244.3|7242.8|7234.8|0
1663755900000|2022-09-21 10:25:00|7242.8|7234.8|7246.3|7238.3|7247.8|7239.8|7241.5|7233.5|0
1663756200000|2022-09-21 10:30:00|7246.8|7238.8|7236.5|7228.5|7246.8|7238.8|7235.3|7227.3|0
1663756500000|2022-09-21 10:35:00|7236.3|7228.3|7241|7233|7242.8|7234.8|7233.3|7225.3|0
1663756800000|2022-09-21 10:40:00|7240.8|7232.8|7244|7236|7244|7236|7240.8|7232.8|0
1663757100000|2022-09-21 10:45:00|7243.8|7235.8|7248|7240|7250.5|7242.5|7243.8|7235.8|0
1663757400000|2022-09-21 10:50:00|7248.3|7240.3|7253.3|7245.3|7254.8|7246.8|7247.8|7239.8|0
1663757700000|2022-09-21 10:55:00|7253|7245|7259.3|7251.3|7259.8|7251.8|7251.5|7243.5|0
1663758000000|2022-09-21 11:00:00|7259.5|7251.5|7260.3|7252.3|7264.5|7256.5|7259.3|7251.3|0
1663758300000|2022-09-21 11:05:00|7260.8|7252.8|7257.3|7249.3|7260.8|7252.8|7256|7248|0
1663758600000|2022-09-21 11:10:00|7257.5|7249.5|7256.5|7248.5|7259.8|7251.8|7256|7248|0
1663758900000|2022-09-21 11:15:00|7256.8|7248.8|7260.3|7252.3|7261.8|7253.8|7256.8|7248.8|0
1663759200000|2022-09-21 11:20:00|7260|7252|7258.3|7250.3|7261|7253|7257.5|7249.5|0
1663759500000|2022-09-21 11:25:00|7258.5|7250.5|7255.3|7247.3|7259.8|7251.8|7253.8|7245.8|0
1663759800000|2022-09-21 11:30:00|7254.8|7246.8|7254.8|7246.8|7257.5|7249.5|7253.3|7245.3|0
1663760100000|2022-09-21 11:35:00|7255|7247|7257.8|7249.8|7258.5|7250.5|7253.8|7245.8|0
1663760400000|2022-09-21 11:40:00|7257.5|7249.5|7260.8|7252.8|7261.8|7253.8|7257.5|7249.5|0
1663760700000|2022-09-21 11:45:00|7260.5|7252.5|7260.2|7252.2|7263.7|7255.7|7259.5|7251.5|0
1663761000000|2022-09-21 11:50:00|7260.4|7252.4|7258.9|7250.9|7261.4|7253.4|7257.7|7249.7|0
1663761300000|2022-09-21 11:55:00|7259.2|7251.2|7251.2|7243.2|7259.2|7251.2|7251.2|7243.2|0
1663761600000|2022-09-21 12:00:00|7251.4|7243.4|7250.7|7242.7|7253.2|7245.2|7249.9|7241.9|0
1663761900000|2022-09-21 12:05:00|7250.4|7242.4|7246.9|7238.9|7252.2|7244.2|7246.2|7238.2|0
1663762200000|2022-09-21 12:10:00|7246.7|7238.7|7239.4|7231.4|7246.9|7238.9|7237.7|7229.7|0
1663762500000|2022-09-21 12:15:00|7239.7|7231.7|7239.2|7231.2|7243.7|7235.7|7236.9|7228.9|0
1663762800000|2022-09-21 12:20:00|7238.9|7230.9|7237.9|7229.9|7240.9|7232.9|7234.7|7226.7|0
1663763100000|2022-09-21 12:25:00|7238.2|7230.2|7240.2|7232.2|7240.7|7232.7|7235.7|7227.7|0
1663763400000|2022-09-21 12:30:00|7240.7|7232.7|7248.4|7240.4|7248.9|7240.9|7238.4|7230.4|0
1663763700000|2022-09-21 12:35:00|7248.7|7240.7|7244.7|7236.7|7249.7|7241.7|7242.9|7234.9|0
1663764000000|2022-09-21 12:40:00|7244.4|7236.4|7239.2|7231.2|7245.2|7237.2|7239.2|7231.2|0
1663764300000|2022-09-21 12:45:00|7238.9|7230.9|7239.2|7231.2|7242.9|7234.9|7238.7|7230.7|0
1663764600000|2022-09-21 12:50:00|7239.4|7231.4|7235.4|7227.4|7239.7|7231.7|7234.4|7226.4|0
1663764900000|2022-09-21 12:55:00|7235.7|7227.7|7237.7|7229.7|7237.7|7229.7|7233.7|7225.7|0
1663765200000|2022-09-21 13:00:00|7237.2|7229.2|7236.9|7228.9|7242.2|7234.2|7236.2|7228.2|0
1663765500000|2022-09-21 13:05:00|7237.2|7229.2|7238.2|7230.2|7238.7|7230.7|7235.4|7227.4|0
1663765800000|2022-09-21 13:10:00|7238.4|7230.4|7240.9|7232.9|7240.9|7232.9|7235.7|7227.7|0
1663766100000|2022-09-21 13:15:00|7240.7|7232.7|7243.2|7235.2|7243.7|7235.7|7239.7|7231.7|0
1663766400000|2022-09-21 13:20:00|7242.7|7234.7|7239.4|7231.4|7243.2|7235.2|7238.9|7230.9|0
1663766700000|2022-09-21 13:25:00|7239.7|7231.7|7242.9|7234.9|7242.9|7234.9|7237.9|7229.9|0
1663767000000|2022-09-21 13:30:00|7243.4|7235.4|7231.7|7223.7|7246.7|7238.7|7230.4|7222.4|0
1663767300000|2022-09-21 13:35:00|7231.4|7223.4|7232.2|7224.2|7235.7|7227.7|7229.2|7221.2|0
1663767600000|2022-09-21 13:40:00|7232.4|7224.4|7223.2|7215.2|7233.2|7225.2|7222.7|7214.7|0
1663767900000|2022-09-21 13:45:00|7222.7|7214.7|7232.9|7224.9|7235.2|7227.2|7221.7|7213.7|0
1663768200000|2022-09-21 13:50:00|7233.2|7225.2|7225.7|7217.7|7234.7|7226.7|7223.9|7215.9|0
1663768500000|2022-09-21 13:55:00|7226.2|7218.2|7215.9|7207.9|7226.7|7218.7|7215.7|7207.7|0
1663768800000|2022-09-21 14:00:00|7215.7|7207.7|7216.7|7208.7|7218.7|7210.7|7211.2|7203.2|0
1663769100000|2022-09-21 14:05:00|7217.2|7209.2|7217.4|7209.4|7217.9|7209.9|7207.2|7199.2|0
1663769400000|2022-09-21 14:10:00|7217.8|7209.8|7221.8|7213.8|7224.3|7216.3|7215.3|7207.3|0
1663769700000|2022-09-21 14:15:00|7222.3|7214.3|7225.8|7217.8|7226|7218|7219|7211|0
1663770000000|2022-09-21 14:20:00|7226|7218|7231.8|7223.8|7232|7224|7223.8|7215.8|0
1663770300000|2022-09-21 14:25:00|7231.3|7223.3|7238.3|7230.3|7238.8|7230.8|7229|7221|0
1663770600000|2022-09-21 14:30:00|7238.8|7230.8|7235|7227|7240.3|7232.3|7232.3|7224.3|0
1663770900000|2022-09-21 14:35:00|7235.3|7227.3|7237.8|7229.8|7239.8|7231.8|7234.3|7226.3|0
1663771200000|2022-09-21 14:40:00|7237.5|7229.5|7233.5|7225.5|7239.3|7231.3|7232.8|7224.8|0
1663771500000|2022-09-21 14:45:00|7233|7225|7228.8|7220.8|7237.3|7229.3|7228.8|7220.8|0
1663771800000|2022-09-21 14:50:00|7229|7221|7233.8|7225.8|7234.3|7226.3|7228.3|7220.3|0
1663772100000|2022-09-21 14:55:00|7234|7226|7236|7228|7236.8|7228.8|7231.8|7223.8|0
1663772400000|2022-09-21 15:00:00|7236.8|7228.8|7234.8|7226.8|7240.3|7232.3|7234.8|7226.8|0
1663772700000|2022-09-21 15:05:00|7234.3|7226.3|7230.3|7222.3|7234.8|7226.8|7229.8|7221.8|0
1663773000000|2022-09-21 15:10:00|7230|7222|7234.3|7226.3|7234.3|7226.3|7229|7221|0
1663773300000|2022-09-21 15:15:00|7234|7226|7233.8|7225.8|7236.3|7228.3|7232.3|7224.3|0
1663773600000|2022-09-21 15:20:00|7234.3|7226.3|7240.8|7232.8|7241.8|7233.8|7234.3|7226.3|0
1663773900000|2022-09-21 15:25:00|7240.5|7232.5|7240.8|7232.8|7245.3|7237.3|7237.3|7229.3|0
1663774200000|2022-09-21 15:30:00|7239.9|7231.9|7242.9|7234.9|7247.9|7239.9|7237.9|7229.9|0
1663774500000|2022-09-21 15:35:00|7242.6|7234.6|7251.9|7243.9|7252.6|7244.6|7242.1|7234.1|0
1663774800000|2022-09-21 15:40:00|7251.6|7243.6|7254.9|7246.9|7255.9|7247.9|7249.4|7241.4|0
1663775100000|2022-09-21 15:45:00|7255.1|7247.1|7250.1|7242.1|7255.4|7247.4|7250.1|7242.1|0
1663775400000|2022-09-21 15:50:00|7250.4|7242.4|7251.4|7243.4|7252.9|7244.9|7249.1|7241.1|0
1663775700000|2022-09-21 15:55:00|7250.9|7242.9|7253.1|7245.1|7253.4|7245.4|7249.9|7241.9|0
1663776000000|2022-09-21 16:00:00|7252.9|7244.9|7255.4|7247.4|7256.4|7248.4|7251.9|7243.9|0
1663776300000|2022-09-21 16:05:00|7254.9|7246.9|7257.4|7249.4|7259.9|7251.9|7254.9|7246.9|0
1663776600000|2022-09-21 16:10:00|7257.9|7249.9|7257.4|7249.4|7259.4|7251.4|7257.1|7249.1|0
1663776900000|2022-09-21 16:15:00|7257.1|7249.1|7253.4|7245.4|7258.4|7250.4|7253.4|7245.4|0
1663777200000|2022-09-21 16:20:00|7253.6|7245.6|7254.9|7246.9|7255.4|7247.4|7252.4|7244.4|0
1663777500000|2022-09-21 16:25:00|7255.4|7247.4|7256.4|7248.4|7256.9|7248.9|7254.9|7246.9|0
1663777800000|2022-09-21 16:30:00|7256.1|7248.1|7258.6|7250.6|7258.9|7250.9|7255.1|7247.1|0
1663778100000|2022-09-21 16:35:00|7258.4|7250.4|7255.4|7247.4|7259.1|7251.1|7255.1|7247.1|0
1663778400000|2022-09-21 16:40:00|7255.1|7247.1|7255.4|7247.4|7255.4|7247.4|7253.9|7245.9|0
1663778700000|2022-09-21 16:45:00|7255.1|7247.1|7255.1|7247.1|7256.6|7248.6|7253.6|7245.6|0
1663779000000|2022-09-21 16:50:00|7255.4|7247.4|7252.4|7244.4|7255.4|7247.4|7252.4|7244.4|0
1663779300000|2022-09-21 16:55:00|7252.6|7244.6|7251.6|7243.6|7252.6|7244.6|7250.4|7242.4|0
1663779600000|2022-09-21 17:00:00|7251.4|7243.4|7250.9|7242.9|7253.1|7245.1|7250.6|7242.6|0
1663779900000|2022-09-21 17:05:00|7250.6|7242.6|7251.6|7243.6|7252.4|7244.4|7249.4|7241.4|0
1663780200000|2022-09-21 17:10:00|7251.4|7243.4|7252.1|7244.1|7252.4|7244.4|7250.4|7242.4|0
1663780500000|2022-09-21 17:15:00|7251.9|7243.9|7249.4|7241.4|7251.9|7243.9|7248.6|7240.6|0
1663780800000|2022-09-21 17:20:00|7249.1|7241.1|7249.4|7241.4|7249.9|7241.9|7247.6|7239.6|0
1663781100000|2022-09-21 17:25:00|7249.1|7241.1|7251.6|7243.6|7251.6|7243.6|7248.1|7240.1|0
1663781400000|2022-09-21 17:30:00|7251.9|7243.9|7252.9|7244.9|7254.4|7246.4|7251.6|7243.6|0
1663781700000|2022-09-21 17:35:00|7252.6|7244.6|7253.9|7245.9|7253.9|7245.9|7251.1|7243.1|0
1663782000000|2022-09-21 17:40:00|7253.4|7245.4|7255.1|7247.1|7255.9|7247.9|7253.1|7245.1|0
1663782300000|2022-09-21 17:45:00|7254.9|7246.9|7253.1|7245.1|7256.4|7248.4|7252.4|7244.4|0
1663782600000|2022-09-21 17:50:00|7252.9|7244.9|7250.1|7242.1|7253.9|7245.9|7249.6|7241.6|0
1663782900000|2022-09-21 17:55:00|7249.9|7241.9|7251.9|7243.9|7252.1|7244.1|7248.1|7240.1|0
1663783200000|2022-09-21 18:00:00|7248.6|7240.6|7209.9|7201.9|7248.6|7240.6|7209.9|7201.9|0
1663783500000|2022-09-21 18:05:00|7209.6|7201.6|7227.1|7219.1|7232.4|7224.4|7205.9|7197.9|0
1663783800000|2022-09-21 18:10:00|7225.1|7217.1|7211.9|7203.9|7230.6|7222.6|7211.6|7203.6|0
1663784100000|2022-09-21 18:15:00|7209.9|7201.9|7216.4|7208.4|7220.6|7212.6|7209.9|7201.9|0
1663784400000|2022-09-21 18:20:00|7215.4|7207.4|7225.4|7217.4|7226.1|7218.1|7215.4|7207.4|0
1663784700000|2022-09-21 18:25:00|7225.1|7217.1|7221.4|7213.4|7231.1|7223.1|7220.4|7212.4|0
1663785000000|2022-09-21 18:30:00|7220.6|7212.6|7245.1|7237.1|7247.1|7239.1|7212.6|7204.6|0
1663785300000|2022-09-21 18:35:00|7244.1|7236.1|7242.1|7234.1|7253.1|7245.1|7236.1|7228.1|0
1663785600000|2022-09-21 18:40:00|7241.1|7233.1|7275.9|7267.9|7277.6|7269.6|7236.6|7228.6|0
1663785900000|2022-09-21 18:45:00|7277.6|7269.6|7265.6|7257.6|7284.9|7276.9|7259.6|7251.6|0
1663786200000|2022-09-21 18:50:00|7266.6|7258.6|7275.6|7267.6|7276.6|7268.6|7255.4|7247.4|0
1663786500000|2022-09-21 18:55:00|7276.1|7268.1|7272.1|7264.1|7279.6|7271.6|7266.6|7258.6|0
1663786800000|2022-09-21 19:00:00|7273.9|7265.9|7265.6|7257.6|7276.9|7268.9|7262.1|7254.1|0
1663787100000|2022-09-21 19:05:00|7265.1|7257.1|7255.6|7247.6|7272.1|7264.1|7253.6|7245.6|0
1663787400000|2022-09-21 19:10:00|7254.9|7246.9|7253.6|7245.6|7254.9|7246.9|7229.6|7221.6|0
1663787700000|2022-09-21 19:15:00|7252.9|7244.9|7244.1|7236.1|7258.6|7250.6|7242.6|7234.6|0
1663788000000|2022-09-21 19:20:00|7243.1|7235.1|7236.4|7228.4|7243.1|7235.1|7233.6|7225.6|0
1663788300000|2022-09-21 19:25:00|7236.6|7228.6|7217.6|7209.6|7236.6|7228.6|7217.1|7209.1|0
1663788600000|2022-09-21 19:30:00|7216.6|7208.6|7224.1|7216.1|7224.9|7216.9|7208.6|7200.6|0
1663788900000|2022-09-21 19:35:00|7224.6|7216.6|7208.1|7200.1|7224.6|7216.6|7206.4|7198.4|0
1663789200000|2022-09-21 19:40:00|7207.6|7199.6|7202.6|7194.6|7212.6|7204.6|7202.6|7194.6|0
1663789500000|2022-09-21 19:45:00|7202.1|7194.1|7198.1|7190.1|7204.1|7196.1|7196.9|7188.9|0
1663789800000|2022-09-21 19:50:00|7201.1|7193.1|7198.1|7190.1|7204.6|7196.6|7194.6|7186.6|0
1663790100000|2022-09-21 19:55:00|7197.6|7189.6|7192|7184|7197.6|7189.6|7191.6|7183.6|0
1663790400000|2022-09-21 20:00:00|7190.6|7182.6|7192|7184|7196.2|7188.2|7184.4|7176.4|0
1663790700000|2022-09-21 20:05:00|7191.8|7183.8|7199.6|7191.6|7202.6|7194.6|7191.1|7183.1|0
1663791000000|2022-09-21 20:10:00|7199.8|7191.8|7198.1|7190.1|7202|7194|7193.9|7185.9|0
1663791300000|2022-09-21 20:15:00|7198.4|7190.4|7192|7184|7199.9|7191.9|7192|7184|0
1663791600000|2022-09-21 20:20:00|7192.1|7184.1|7186.6|7178.6|7195|7187|7186.6|7178.6|0
1663791900000|2022-09-21 20:25:00|7186.4|7178.4|7181.9|7173.9|7190.6|7182.6|7181.4|7173.4|0
1663792200000|2022-09-21 20:30:00|7181.7|7173.7|7185.3|7177.3|7189.5|7181.5|7181.7|7173.7|0
1663792500000|2022-09-21 20:35:00|7185.2|7177.2|7182.4|7174.4|7186.8|7178.8|7182.4|7174.4|0
1663792800000|2022-09-21 20:40:00|7182.5|7174.5|7184.9|7176.9|7184.9|7176.9|7181.5|7173.5|0
1663793100000|2022-09-21 20:45:00|7185.1|7177.1|7192.5|7184.5|7193.3|7185.3|7184.9|7176.9|0
1663793400000|2022-09-21 20:50:00|7192.9|7184.9|7190.5|7182.5|7192.9|7184.9|7188.5|7180.5|0
1663793700000|2022-09-21 20:55:00|7190.6|7182.6|7192.1|7184.1|7192.2|7184.2|7188.5|7180.5|0
1663794000000|2022-09-21 21:00:00|7192.2|7184.2|7192.5|7184.5|7193.8|7185.8|7191.9|7183.9|0
1663794300000|2022-09-21 21:05:00|7192.4|7184.4|7192.1|7184.1|7192.7|7184.7|7191.7|7183.7|0
1663794600000|2022-09-21 21:10:00|7192.2|7184.2|7192.8|7184.8|7193.3|7185.3|7192.1|7184.1|0
1663794900000|2022-09-21 21:15:00|7192.7|7184.7|7192.7|7184.7|7193.4|7185.4|7192.5|7184.5|0
1663795200000|2022-09-21 21:20:00|7192.6|7184.6|7192.2|7184.2|7192.6|7184.6|7192.2|7184.2|0
1663795500000|2022-09-21 21:25:00|7193|7185|7195.4|7187.4|7195.5|7187.5|7193|7185|0
1663795800000|2022-09-21 21:30:00|7195.2|7187.2|7195.2|7187.2|7195.5|7187.5|7195.2|7187.2|0
1663796100000|2022-09-21 21:35:00|7195.3|7187.3|7195.2|7187.2|7195.6|7187.6|7194.7|7186.7|0
1663796400000|2022-09-21 21:40:00|7195.1|7187.1|7194.9|7186.9|7195.7|7187.7|7194.6|7186.6|0
1663796700000|2022-09-21 21:45:00|7195.7|7187.7|7195.4|7187.4|7195.7|7187.7|7194.7|7186.7|0
1663797000000|2022-09-21 21:50:00|7195.3|7187.3|7196|7188|7196.1|7188.1|7195.3|7187.3|0
1663797300000|2022-09-21 21:55:00|7196.1|7188.1|7197|7189|7198.2|7190.2|7196.1|7188.1|0
1663797600000|2022-09-21 22:00:00|7194.3|7186.3|7200.6|7192.6|7202.9|7194.9|7194.3|7186.3|0
1663797900000|2022-09-21 22:05:00|7200.3|7192.3|7199.5|7191.5|7200.3|7192.3|7195.7|7187.7|0
1663798200000|2022-09-21 22:10:00|7199.6|7191.6|7197.5|7189.5|7200.9|7192.9|7196|7188|0
1663798500000|2022-09-21 22:15:00|7197.3|7189.3|7194.9|7186.9|7197.3|7189.3|7193.2|7185.2|0
1663798800000|2022-09-21 22:20:00|7194.8|7186.8|7197|7189|7197.7|7189.7|7194.4|7186.4|0
1663799100000|2022-09-21 22:25:00|7197.1|7189.1|7197.8|7189.8|7198.4|7190.4|7195.1|7187.1|0
1663799400000|2022-09-21 22:30:00|7197.6|7189.6|7194.7|7186.7|7198|7190|7194.4|7186.4|0
1663799700000|2022-09-21 22:35:00|7194.6|7186.6|7194.9|7186.9|7194.9|7186.9|7192.7|7184.7|0
1663800000000|2022-09-21 22:40:00|7194.8|7186.8|7181.8|7173.8|7194.8|7186.8|7181.8|7173.8|0
1663800300000|2022-09-21 22:45:00|7181.7|7173.7|7179.8|7171.8|7182.3|7174.3|7178.6|7170.6|0
1663800600000|2022-09-21 22:50:00|7179.7|7171.7|7179.4|7171.4|7181.5|7173.5|7177.3|7169.3|0
1663800900000|2022-09-21 22:55:00|7179.3|7171.3|7180.3|7172.3|7183.1|7175.1|7179.1|7171.1|0
1663801200000|2022-09-21 23:00:00|7180.2|7172.2|7182.1|7174.1|7182.4|7174.4|7178.8|7170.8|0
1663801500000|2022-09-21 23:05:00|7182.3|7174.3|7183.1|7175.1|7184.9|7176.9|7181.4|7173.4|0
1663801800000|2022-09-21 23:10:00|7183.3|7175.3|7177.7|7169.7|7183.5|7175.5|7176.8|7168.8|0
1663802100000|2022-09-21 23:15:00|7177.8|7169.8|7180.6|7172.6|7180.7|7172.7|7177.4|7169.4|0
1663802400000|2022-09-21 23:20:00|7180.7|7172.7|7182.8|7174.8|7184.2|7176.2|7180.6|7172.6|0
1663802700000|2022-09-21 23:25:00|7182.7|7174.7|7181.1|7173.1|7184.2|7176.2|7180.7|7172.7|0
1663803000000|2022-09-21 23:30:00|7181|7173|7173.3|7165.3|7181.7|7173.7|7173.3|7165.3|0
1663803300000|2022-09-21 23:35:00|7173.4|7165.4|7175.9|7167.9|7177.3|7169.3|7173.4|7165.4|0
1663803600000|2022-09-21 23:40:00|7176|7168|7177.6|7169.6|7177.7|7169.7|7174|7166|0
1663803900000|2022-09-21 23:45:00|7177.7|7169.7|7182.4|7174.4|7183.7|7175.7|7177.1|7169.1|0
1663804200000|2022-09-21 23:50:00|7182.3|7174.3|7184.8|7176.8|7185.2|7177.2|7182|7174|0
1663804500000|2022-09-21 23:55:00|7184.6|7176.6|7172.4|7164.4|7185.6|7177.6|7171.8|7163.8|0
1663718400000|2022-09-21 00:00:00|7192.2|7184.2|7198.8|7190.8|7201|7193|7191.8|7183.8|0
1663718700000|2022-09-21 00:05:00|7199|7191|7201.5|7193.5|7201.5|7193.5|7197.5|7189.5|0
1663719000000|2022-09-21 00:10:00|7202|7194|7205|7197|7205.8|7197.8|7202|7194|0
1663719300000|2022-09-21 00:15:00|7204.8|7196.8|7199|7191|7204.8|7196.8|7195|7187|0
1663719600000|2022-09-21 00:20:00|7199.3|7191.3|7199|7191|7201.3|7193.3|7196|7188|0
1663719900000|2022-09-21 00:25:00|7198.8|7190.8|7201.3|7193.3|7202.3|7194.3|7198|7190|0
1663720200000|2022-09-21 00:30:00|7201.5|7193.5|7199.5|7191.5|7202|7194|7199|7191|0
1663720500000|2022-09-21 00:35:00|7199.8|7191.8|7202.5|7194.5|7204.8|7196.8|7199|7191|0
1663720800000|2022-09-21 00:40:00|7202.8|7194.8|7203.8|7195.8|7204.8|7196.8|7202.3|7194.3|0
1663721100000|2022-09-21 00:45:00|7203.5|7195.5|7200.5|7192.5|7203.5|7195.5|7200|7192|0
1663721400000|2022-09-21 00:50:00|7200.3|7192.3|7201|7193|7201|7193|7198.5|7190.5|0
1663721700000|2022-09-21 00:55:00|7200.8|7192.8|7197|7189|7202|7194|7196.8|7188.8|0
1663722000000|2022-09-21 01:00:00|7197.3|7189.3|7196.3|7188.3|7197.8|7189.8|7195|7187|0
1663722300000|2022-09-21 01:05:00|7196|7188|7198|7190|7199|7191|7196|7188|0
1663722600000|2022-09-21 01:10:00|7197.3|7189.3|7197.5|7189.5|7198|7190|7196|7188|0
1663722900000|2022-09-21 01:15:00|7197.3|7189.3|7197.3|7189.3|7199.8|7191.8|7196.5|7188.5|0
1663723200000|2022-09-21 01:20:00|7197.8|7189.8|7193.8|7185.8|7198|7190|7192.3|7184.3|0
1663723500000|2022-09-21 01:25:00|7193.5|7185.5|7186.8|7178.8|7194|7186|7185.3|7177.3|0
1663723800000|2022-09-21 01:30:00|7186|7178|7182.8|7174.8|7187.3|7179.3|7182.5|7174.5|0
1663724100000|2022-09-21 01:35:00|7182.5|7174.5|7185|7177|7186|7178|7182|7174|0
1663724400000|2022-09-21 01:40:00|7184.8|7176.8|7185.3|7177.3|7186.3|7178.3|7184|7176|0
1663724700000|2022-09-21 01:45:00|7185|7177|7188|7180|7188.5|7180.5|7184.3|7176.3|0
1663725000000|2022-09-21 01:50:00|7187.8|7179.8|7185.5|7177.5|7188.5|7180.5|7185.5|7177.5|0
1663725300000|2022-09-21 01:55:00|7185.3|7177.3|7185.5|7177.5|7186.5|7178.5|7184|7176|0
1663725600000|2022-09-21 02:00:00|7185.3|7177.3|7186.3|7178.3|7187|7179|7184.8|7176.8|0
1663725900000|2022-09-21 02:05:00|7186|7178|7192.5|7184.5|7194|7186|7186|7178|0
1663726200000|2022-09-21 02:10:00|7192.8|7184.8|7191.5|7183.5|7193|7185|7190.8|7182.8|0
1663726500000|2022-09-21 02:15:00|7191.3|7183.3|7190|7182|7191.5|7183.5|7188.5|7180.5|0
1663726800000|2022-09-21 02:20:00|7189.8|7181.8|7189.8|7181.8|7191|7183|7189.3|7181.3|0
1663727100000|2022-09-21 02:25:00|7190|7182|7191|7183|7192.5|7184.5|7189.5|7181.5|0
1663727400000|2022-09-21 02:30:00|7190.8|7182.8|7188.8|7180.8|7190.8|7182.8|7186.5|7178.5|0
1663727700000|2022-09-21 02:35:00|7189|7181|7190|7182|7190|7182|7188.8|7180.8|0
1663728000000|2022-09-21 02:40:00|7189.8|7181.8|7191.5|7183.5|7192|7184|7189.5|7181.5|0
1663728300000|2022-09-21 02:45:00|7191.8|7183.8|7192.8|7184.8|7194.5|7186.5|7191.8|7183.8|0
1663728600000|2022-09-21 02:50:00|7193.3|7185.3|7194.3|7186.3|7195.5|7187.5|7193.3|7185.3|0
1663728900000|2022-09-21 02:55:00|7194.5|7186.5|7194.5|7186.5|7195|7187|7193.5|7185.5|0
1663729200000|2022-09-21 03:00:00|7194.8|7186.8|7192.5|7184.5|7194.8|7186.8|7192.5|7184.5|0
1663729500000|2022-09-21 03:05:00|7194|7186|7192.3|7184.3|7194|7186|7192.3|7184.3|0
1663729800000|2022-09-21 03:10:00|7192|7184|7192.8|7184.8|7194|7186|7192|7184|0
1663730100000|2022-09-21 03:15:00|7193|7185|7191.3|7183.3|7193|7185|7191.3|7183.3|0
1663730400000|2022-09-21 03:20:00|7191|7183|7190.3|7182.3|7191|7183|7189.3|7181.3|0
1663730700000|2022-09-21 03:25:00|7190|7182|7188.3|7180.3|7190|7182|7188|7180|0
1663731000000|2022-09-21 03:30:00|7188.5|7180.5|7189.3|7181.3|7191.5|7183.5|7188.5|7180.5|0
1663731300000|2022-09-21 03:35:00|7189|7181|7190|7182|7192|7184|7188.5|7180.5|0
1663731600000|2022-09-21 03:40:00|7189.5|7181.5|7189.8|7181.8|7190|7182|7188.8|7180.8|0
1663731900000|2022-09-21 03:45:00|7190|7182|7192.3|7184.3|7192.5|7184.5|7190|7182|0
1663732200000|2022-09-21 03:50:00|7191.8|7183.8|7194|7186|7194.3|7186.3|7191.8|7183.8|0
1663732500000|2022-09-21 03:55:00|7194.3|7186.3|7196|7188|7196.3|7188.3|7194|7186|0
1663732800000|2022-09-21 04:00:00|7196.3|7188.3|7194.3|7186.3|7196.8|7188.8|7194.3|7186.3|0
1663733100000|2022-09-21 04:05:00|7193.8|7185.8|7192|7184|7194|7186|7192|7184|0
1663733400000|2022-09-21 04:10:00|7191.8|7183.8|7192.8|7184.8|7193|7185|7191.8|7183.8|0
1663733700000|2022-09-21 04:15:00|7193|7185|7192.3|7184.3|7193|7185|7192|7184|0
1663734000000|2022-09-21 04:20:00|7192.5|7184.5|7191.5|7183.5|7193|7185|7191|7183|0
1663734300000|2022-09-21 04:25:00|7191.3|7183.3|7191.5|7183.5|7192.5|7184.5|7190.8|7182.8|0
1663734600000|2022-09-21 04:30:00|7191|7183|7190.3|7182.3|7191|7183|7189.5|7181.5|0
1663734900000|2022-09-21 04:35:00|7190.5|7182.5|7192|7184|7192|7184|7189.5|7181.5|0
1663735200000|2022-09-21 04:40:00|7192.3|7184.3|7194|7186|7194.3|7186.3|7191.5|7183.5|0
1663735500000|2022-09-21 04:45:00|7194.3|7186.3|7192|7184|7194.5|7186.5|7191.5|7183.5|0
1663735800000|2022-09-21 04:50:00|7191.5|7183.5|7188.5|7180.5|7191.5|7183.5|7187.8|7179.8|0
1663736100000|2022-09-21 04:55:00|7188.3|7180.3|7190.5|7182.5|7190.5|7182.5|7188|7180|0
1663736400000|2022-09-21 05:00:00|7192.8|7184.8|7193|7185|7193.5|7185.5|7191|7183|0
1663736700000|2022-09-21 05:05:00|7192.8|7184.8|7193|7185|7195.3|7187.3|7190.5|7182.5|0
1663737000000|2022-09-21 05:10:00|7192.5|7184.5|7192.5|7184.5|7194|7186|7192.5|7184.5|0
1663737300000|2022-09-21 05:15:00|7192.8|7184.8|7192.5|7184.5|7192.8|7184.8|7191|7183|0
1663737600000|2022-09-21 05:20:00|7192.3|7184.3|7192.5|7184.5|7194|7186|7192|7184|0
1663737900000|2022-09-21 05:25:00|7192.3|7184.3|7195|7187|7195.5|7187.5|7192.3|7184.3|0
1663738200000|2022-09-21 05:30:00|7195.5|7187.5|7196.5|7188.5|7196.5|7188.5|7194.5|7186.5|0
1663738500000|2022-09-21 05:35:00|7196.3|7188.3|7195|7187|7196.5|7188.5|7194.3|7186.3|0
1663738800000|2022-09-21 05:40:00|7194.8|7186.8|7194|7186|7196.3|7188.3|7193.8|7185.8|0
1663739100000|2022-09-21 05:45:00|7193.8|7185.8|7195|7187|7195.3|7187.3|7192.8|7184.8|0
1663739400000|2022-09-21 05:50:00|7195.3|7187.3|7198.3|7190.3|7200|7192|7195|7187|0
1663739700000|2022-09-21 05:55:00|7198.8|7190.8|7186.5|7178.5|7200.8|7192.8|7185|7177|0
1663740000000|2022-09-21 06:00:00|7186.3|7178.3|7191|7183|7191|7183|7172.5|7164.5|0
1663740300000|2022-09-21 06:05:00|7192|7184|7198.3|7190.3|7200|7192|7191.8|7183.8|0
1663740600000|2022-09-21 06:10:00|7199|7191|7188.5|7180.5|7202.3|7194.3|7186.5|7178.5|0
1663740900000|2022-09-21 06:15:00|7189.3|7181.3|7192|7184|7196|7188|7186.5|7178.5|0
1663741200000|2022-09-21 06:20:00|7192.3|7184.3|7190.3|7182.3|7195|7187|7188.5|7180.5|0
1663741500000|2022-09-21 06:25:00|7190|7182|7179.3|7171.3|7191|7183|7179.3|7171.3|0
1663741800000|2022-09-21 06:30:00|7179.5|7171.5|7173|7165|7182.3|7174.3|7170|7162|0
1663742100000|2022-09-21 06:35:00|7174.5|7166.5|7175|7167|7179|7171|7173|7165|0
1663742400000|2022-09-21 06:40:00|7175.3|7167.3|7179.5|7171.5|7181.5|7173.5|7174.5|7166.5|0
1663742700000|2022-09-21 06:45:00|7180|7172|7191|7183|7192.5|7184.5|7180|7172|0
1663743000000|2022-09-21 06:50:00|7191.3|7183.3|7184|7176|7192|7184|7183.5|7175.5|0
1663743300000|2022-09-21 06:55:00|7184.3|7176.3|7183|7175|7185|7177|7173.8|7165.8|0
1663743600000|2022-09-21 07:00:00|7176.5|7168.5|7180.8|7172.8|7198.3|7190.3|7168.3|7160.3|0
1663743900000|2022-09-21 07:05:00|7181.8|7173.8|7193.5|7185.5|7194|7186|7177|7169|0
1663744200000|2022-09-21 07:10:00|7191.3|7183.3|7206.3|7198.3|7206.8|7198.8|7185|7177|0
1663744500000|2022-09-21 07:15:00|7205|7197|7207.3|7199.3|7218.3|7210.3|7203.3|7195.3|0
1663744800000|2022-09-21 07:20:00|7207|7199|7204.3|7196.3|7210|7202|7198.3|7190.3|0
1663745100000|2022-09-21 07:25:00|7204|7196|7216.3|7208.3|7218.8|7210.8|7203.8|7195.8|0
1663745400000|2022-09-21 07:30:00|7216.8|7208.8|7215.5|7207.5|7217.8|7209.8|7208.8|7200.8|0
1663745700000|2022-09-21 07:35:00|7215.8|7207.8|7216.8|7208.8|7217.8|7209.8|7214.8|7206.8|0
1663746000000|2022-09-21 07:40:00|7216.5|7208.5|7217|7209|7217.8|7209.8|7212.3|7204.3|0
1663746300000|2022-09-21 07:45:00|7217.3|7209.3|7225.8|7217.8|7229.3|7221.3|7217.3|7209.3|0
1663746600000|2022-09-21 07:50:00|7226.3|7218.3|7227.8|7219.8|7231.3|7223.3|7226.3|7218.3|0
1663746900000|2022-09-21 07:55:00|7228.3|7220.3|7226.3|7218.3|7228.3|7220.3|7220.5|7212.5|0
1663747200000|2022-09-21 08:00:00|7226.8|7218.8|7228.5|7220.5|7231.3|7223.3|7224.8|7216.8|0
1663747500000|2022-09-21 08:05:00|7228.3|7220.3|7235|7227|7235|7227|7225|7217|0
1663747800000|2022-09-21 08:10:00|7235.3|7227.3|7230.5|7222.5|7239.8|7231.8|7230.5|7222.5|0
1663748100000|2022-09-21 08:15:00|7231.3|7223.3|7238|7230|7238.3|7230.3|7231.3|7223.3|0
1663748400000|2022-09-21 08:20:00|7237.3|7229.3|7240|7232|7240|7232|7236|7228|0
1663748700000|2022-09-21 08:25:00|7239.5|7231.5|7240.5|7232.5|7243.8|7235.8|7239.5|7231.5|0
1663749000000|2022-09-21 08:30:00|7241|7233|7239.8|7231.8|7242.3|7234.3|7239.3|7231.3|0
1663749300000|2022-09-21 08:35:00|7239.5|7231.5|7240.8|7232.8|7242.8|7234.8|7238.3|7230.3|0
1663749600000|2022-09-21 08:40:00|7241|7233|7242.3|7234.3|7244.8|7236.8|7239.5|7231.5|0
1663749900000|2022-09-21 08:45:00|7242.5|7234.5|7241.3|7233.3|7244.5|7236.5|7239.3|7231.3|0
1663750200000|2022-09-21 08:50:00|7241.5|7233.5|7236|7228|7242.5|7234.5|7234.5|7226.5|0
1663750500000|2022-09-21 08:55:00|7236.3|7228.3|7230.8|7222.8|7236.5|7228.5|7229.3|7221.3|0
1663750800000|2022-09-21 09:00:00|7230.3|7222.3|7227.8|7219.8|7230.8|7222.8|7225.3|7217.3|0
1663751100000|2022-09-21 09:05:00|7227.5|7219.5|7226.3|7218.3|7232|7224|7225.3|7217.3|0
1663751400000|2022-09-21 09:10:00|7226.5|7218.5|7225.8|7217.8|7227.3|7219.3|7223|7215|0
1663751700000|2022-09-21 09:15:00|7226.3|7218.3|7223.3|7215.3|7228.5|7220.5|7222.3|7214.3|0
1663752000000|2022-09-21 09:20:00|7223.8|7215.8|7224.5|7216.5|7225.8|7217.8|7221.3|7213.3|0
1663752300000|2022-09-21 09:25:00|7224.3|7216.3|7227.5|7219.5|7230.3|7222.3|7224|7216|0
1663752600000|2022-09-21 09:30:00|7227.3|7219.3|7240|7232|7240.3|7232.3|7226.5|7218.5|0
1663752900000|2022-09-21 09:35:00|7240.3|7232.3|7238.8|7230.8|7240.5|7232.5|7236.8|7228.8|0
1663753200000|2022-09-21 09:40:00|7239|7231|7239.3|7231.3|7242|7234|7238|7230|0
1663753500000|2022-09-21 09:45:00|7239.5|7231.5|7244.3|7236.3|7244.8|7236.8|7239.3|7231.3|0
1663753800000|2022-09-21 09:50:00|7244.5|7236.5|7244.8|7236.8|7245.8|7237.8|7241.8|7233.8|0
1663754100000|2022-09-21 09:55:00|7244.5|7236.5|7247.3|7239.3|7247.8|7239.8|7243|7235|0
1663754400000|2022-09-21 10:00:00|7247.8|7239.8|7247.3|7239.3|7251.8|7243.8|7247.3|7239.3|0
1663754700000|2022-09-21 10:05:00|7247.5|7239.5|7250|7242|7250.3|7242.3|7246.3|7238.3|0
1663755000000|2022-09-21 10:10:00|7249.8|7241.8|7251.5|7243.5|7252.3|7244.3|7249|7241|0
1663755300000|2022-09-21 10:15:00|7251.8|7243.8|7251|7243|7253.5|7245.5|7250.3|7242.3|0
1663755600000|2022-09-21 10:20:00|7251.3|7243.3|7243.3|7235.3|7252.3|7244.3|7242.8|7234.8|0
1663755900000|2022-09-21 10:25:00|7242.8|7234.8|7246.3|7238.3|7247.8|7239.8|7241.5|7233.5|0
1663756200000|2022-09-21 10:30:00|7246.8|7238.8|7236.5|7228.5|7246.8|7238.8|7235.3|7227.3|0
1663756500000|2022-09-21 10:35:00|7236.3|7228.3|7241|7233|7242.8|7234.8|7233.3|7225.3|0
1663756800000|2022-09-21 10:40:00|7240.8|7232.8|7244|7236|7244|7236|7240.8|7232.8|0
1663757100000|2022-09-21 10:45:00|7243.8|7235.8|7248|7240|7250.5|7242.5|7243.8|7235.8|0
1663757400000|2022-09-21 10:50:00|7248.3|7240.3|7253.3|7245.3|7254.8|7246.8|7247.8|7239.8|0
1663757700000|2022-09-21 10:55:00|7253|7245|7259.3|7251.3|7259.8|7251.8|7251.5|7243.5|0
1663758000000|2022-09-21 11:00:00|7259.5|7251.5|7260.3|7252.3|7264.5|7256.5|7259.3|7251.3|0
1663758300000|2022-09-21 11:05:00|7260.8|7252.8|7257.3|7249.3|7260.8|7252.8|7256|7248|0
1663758600000|2022-09-21 11:10:00|7257.5|7249.5|7256.5|7248.5|7259.8|7251.8|7256|7248|0
1663758900000|2022-09-21 11:15:00|7256.8|7248.8|7260.3|7252.3|7261.8|7253.8|7256.8|7248.8|0
1663759200000|2022-09-21 11:20:00|7260|7252|7258.3|7250.3|7261|7253|7257.5|7249.5|0
1663759500000|2022-09-21 11:25:00|7258.5|7250.5|7255.3|7247.3|7259.8|7251.8|7253.8|7245.8|0
1663759800000|2022-09-21 11:30:00|7254.8|7246.8|7254.8|7246.8|7257.5|7249.5|7253.3|7245.3|0
1663760100000|2022-09-21 11:35:00|7255|7247|7257.8|7249.8|7258.5|7250.5|7253.8|7245.8|0
1663760400000|2022-09-21 11:40:00|7257.5|7249.5|7260.8|7252.8|7261.8|7253.8|7257.5|7249.5|0
1663760700000|2022-09-21 11:45:00|7260.5|7252.5|7260.2|7252.2|7263.7|7255.7|7259.5|7251.5|0
1663761000000|2022-09-21 11:50:00|7260.4|7252.4|7258.9|7250.9|7261.4|7253.4|7257.7|7249.7|0
1663761300000|2022-09-21 11:55:00|7259.2|7251.2|7251.2|7243.2|7259.2|7251.2|7251.2|7243.2|0
1663761600000|2022-09-21 12:00:00|7251.4|7243.4|7250.7|7242.7|7253.2|7245.2|7249.9|7241.9|0
1663761900000|2022-09-21 12:05:00|7250.4|7242.4|7246.9|7238.9|7252.2|7244.2|7246.2|7238.2|0
1663762200000|2022-09-21 12:10:00|7246.7|7238.7|7239.4|7231.4|7246.9|7238.9|7237.7|7229.7|0
1663762500000|2022-09-21 12:15:00|7239.7|7231.7|7239.2|7231.2|7243.7|7235.7|7236.9|7228.9|0
1663762800000|2022-09-21 12:20:00|7238.9|7230.9|7237.9|7229.9|7240.9|7232.9|7234.7|7226.7|0
1663763100000|2022-09-21 12:25:00|7238.2|7230.2|7240.2|7232.2|7240.7|7232.7|7235.7|7227.7|0
1663763400000|2022-09-21 12:30:00|7240.7|7232.7|7248.4|7240.4|7248.9|7240.9|7238.4|7230.4|0
1663763700000|2022-09-21 12:35:00|7248.7|7240.7|7244.7|7236.7|7249.7|7241.7|7242.9|7234.9|0
1663764000000|2022-09-21 12:40:00|7244.4|7236.4|7239.2|7231.2|7245.2|7237.2|7239.2|7231.2|0
1663764300000|2022-09-21 12:45:00|7238.9|7230.9|7239.2|7231.2|7242.9|7234.9|7238.7|7230.7|0
1663764600000|2022-09-21 12:50:00|7239.4|7231.4|7235.4|7227.4|7239.7|7231.7|7234.4|7226.4|0
1663764900000|2022-09-21 12:55:00|7235.7|7227.7|7237.7|7229.7|7237.7|7229.7|7233.7|7225.7|0
1663765200000|2022-09-21 13:00:00|7237.2|7229.2|7236.9|7228.9|7242.2|7234.2|7236.2|7228.2|0
1663765500000|2022-09-21 13:05:00|7237.2|7229.2|7238.2|7230.2|7238.7|7230.7|7235.4|7227.4|0
1663765800000|2022-09-21 13:10:00|7238.4|7230.4|7240.9|7232.9|7240.9|7232.9|7235.7|7227.7|0
1663766100000|2022-09-21 13:15:00|7240.7|7232.7|7243.2|7235.2|7243.7|7235.7|7239.7|7231.7|0
1663766400000|2022-09-21 13:20:00|7242.7|7234.7|7239.4|7231.4|7243.2|7235.2|7238.9|7230.9|0
1663766700000|2022-09-21 13:25:00|7239.7|7231.7|7242.9|7234.9|7242.9|7234.9|7237.9|7229.9|0
1663767000000|2022-09-21 13:30:00|7243.4|7235.4|7231.7|7223.7|7246.7|7238.7|7230.4|7222.4|0
1663767300000|2022-09-21 13:35:00|7231.4|7223.4|7232.2|7224.2|7235.7|7227.7|7229.2|7221.2|0
1663767600000|2022-09-21 13:40:00|7232.4|7224.4|7223.2|7215.2|7233.2|7225.2|7222.7|7214.7|0
1663767900000|2022-09-21 13:45:00|7222.7|7214.7|7232.9|7224.9|7235.2|7227.2|7221.7|7213.7|0
1663768200000|2022-09-21 13:50:00|7233.2|7225.2|7225.7|7217.7|7234.7|7226.7|7223.9|7215.9|0
1663768500000|2022-09-21 13:55:00|7226.2|7218.2|7215.9|7207.9|7226.7|7218.7|7215.7|7207.7|0
1663768800000|2022-09-21 14:00:00|7215.7|7207.7|7216.7|7208.7|7218.7|7210.7|7211.2|7203.2|0
1663769100000|2022-09-21 14:05:00|7217.2|7209.2|7217.4|7209.4|7217.9|7209.9|7207.2|7199.2|0
1663769400000|2022-09-21 14:10:00|7217.8|7209.8|7221.8|7213.8|7224.3|7216.3|7215.3|7207.3|0
1663769700000|2022-09-21 14:15:00|7222.3|7214.3|7225.8|7217.8|7226|7218|7219|7211|0
1663770000000|2022-09-21 14:20:00|7226|7218|7231.8|7223.8|7232|7224|7223.8|7215.8|0
1663770300000|2022-09-21 14:25:00|7231.3|7223.3|7238.3|7230.3|7238.8|7230.8|7229|7221|0
1663770600000|2022-09-21 14:30:00|7238.8|7230.8|7235|7227|7240.3|7232.3|7232.3|7224.3|0
1663770900000|2022-09-21 14:35:00|7235.3|7227.3|7237.8|7229.8|7239.8|7231.8|7234.3|7226.3|0
1663771200000|2022-09-21 14:40:00|7237.5|7229.5|7233.5|7225.5|7239.3|7231.3|7232.8|7224.8|0
1663771500000|2022-09-21 14:45:00|7233|7225|7228.8|7220.8|7237.3|7229.3|7228.8|7220.8|0
1663771800000|2022-09-21 14:50:00|7229|7221|7233.8|7225.8|7234.3|7226.3|7228.3|7220.3|0
1663772100000|2022-09-21 14:55:00|7234|7226|7236|7228|7236.8|7228.8|7231.8|7223.8|0
1663772400000|2022-09-21 15:00:00|7236.8|7228.8|7234.8|7226.8|7240.3|7232.3|7234.8|7226.8|0
1663772700000|2022-09-21 15:05:00|7234.3|7226.3|7230.3|7222.3|7234.8|7226.8|7229.8|7221.8|0
1663773000000|2022-09-21 15:10:00|7230|7222|7234.3|7226.3|7234.3|7226.3|7229|7221|0
1663773300000|2022-09-21 15:15:00|7234|7226|7233.8|7225.8|7236.3|7228.3|7232.3|7224.3|0
1663773600000|2022-09-21 15:20:00|7234.3|7226.3|7240.8|7232.8|7241.8|7233.8|7234.3|7226.3|0
1663773900000|2022-09-21 15:25:00|7240.5|7232.5|7240.8|7232.8|7245.3|7237.3|7237.3|7229.3|0
1663774200000|2022-09-21 15:30:00|7239.9|7231.9|7242.9|7234.9|7247.9|7239.9|7237.9|7229.9|0
1663774500000|2022-09-21 15:35:00|7242.6|7234.6|7251.9|7243.9|7252.6|7244.6|7242.1|7234.1|0
1663774800000|2022-09-21 15:40:00|7251.6|7243.6|7254.9|7246.9|7255.9|7247.9|7249.4|7241.4|0
1663775100000|2022-09-21 15:45:00|7255.1|7247.1|7250.1|7242.1|7255.4|7247.4|7250.1|7242.1|0
1663775400000|2022-09-21 15:50:00|7250.4|7242.4|7251.4|7243.4|7252.9|7244.9|7249.1|7241.1|0
1663775700000|2022-09-21 15:55:00|7250.9|7242.9|7253.1|7245.1|7253.4|7245.4|7249.9|7241.9|0
1663776000000|2022-09-21 16:00:00|7252.9|7244.9|7255.4|7247.4|7256.4|7248.4|7251.9|7243.9|0
1663776300000|2022-09-21 16:05:00|7254.9|7246.9|7257.4|7249.4|7259.9|7251.9|7254.9|7246.9|0
1663776600000|2022-09-21 16:10:00|7257.9|7249.9|7257.4|7249.4|7259.4|7251.4|7257.1|7249.1|0
1663776900000|2022-09-21 16:15:00|7257.1|7249.1|7253.4|7245.4|7258.4|7250.4|7253.4|7245.4|0
1663777200000|2022-09-21 16:20:00|7253.6|7245.6|7254.9|7246.9|7255.4|7247.4|7252.4|7244.4|0
1663777500000|2022-09-21 16:25:00|7255.4|7247.4|7256.4|7248.4|7256.9|7248.9|7254.9|7246.9|0
1663777800000|2022-09-21 16:30:00|7256.1|7248.1|7258.6|7250.6|7258.9|7250.9|7255.1|7247.1|0
1663778100000|2022-09-21 16:35:00|7258.4|7250.4|7255.4|7247.4|7259.1|7251.1|7255.1|7247.1|0
1663778400000|2022-09-21 16:40:00|7255.1|7247.1|7255.4|7247.4|7255.4|7247.4|7253.9|7245.9|0
1663778700000|2022-09-21 16:45:00|7255.1|7247.1|7255.1|7247.1|7256.6|7248.6|7253.6|7245.6|0
1663779000000|2022-09-21 16:50:00|7255.4|7247.4|7252.4|7244.4|7255.4|7247.4|7252.4|7244.4|0
1663779300000|2022-09-21 16:55:00|7252.6|7244.6|7251.6|7243.6|7252.6|7244.6|7250.4|7242.4|0
1663779600000|2022-09-21 17:00:00|7251.4|7243.4|7250.9|7242.9|7253.1|7245.1|7250.6|7242.6|0
1663779900000|2022-09-21 17:05:00|7250.6|7242.6|7251.6|7243.6|7252.4|7244.4|7249.4|7241.4|0
1663780200000|2022-09-21 17:10:00|7251.4|7243.4|7252.1|7244.1|7252.4|7244.4|7250.4|7242.4|0
1663780500000|2022-09-21 17:15:00|7251.9|7243.9|7249.4|7241.4|7251.9|7243.9|7248.6|7240.6|0
1663780800000|2022-09-21 17:20:00|7249.1|7241.1|7249.4|7241.4|7249.9|7241.9|7247.6|7239.6|0
1663781100000|2022-09-21 17:25:00|7249.1|7241.1|7251.6|7243.6|7251.6|7243.6|7248.1|7240.1|0
1663781400000|2022-09-21 17:30:00|7251.9|7243.9|7252.9|7244.9|7254.4|7246.4|7251.6|7243.6|0
1663781700000|2022-09-21 17:35:00|7252.6|7244.6|7253.9|7245.9|7253.9|7245.9|7251.1|7243.1|0
1663782000000|2022-09-21 17:40:00|7253.4|7245.4|7255.1|7247.1|7255.9|7247.9|7253.1|7245.1|0
1663782300000|2022-09-21 17:45:00|7254.9|7246.9|7253.1|7245.1|7256.4|7248.4|7252.4|7244.4|0
1663782600000|2022-09-21 17:50:00|7252.9|7244.9|7250.1|7242.1|7253.9|7245.9|7249.6|7241.6|0
1663782900000|2022-09-21 17:55:00|7249.9|7241.9|7251.9|7243.9|7252.1|7244.1|7248.1|7240.1|0
1663783200000|2022-09-21 18:00:00|7248.6|7240.6|7209.9|7201.9|7248.6|7240.6|7209.9|7201.9|0
1663783500000|2022-09-21 18:05:00|7209.6|7201.6|7227.1|7219.1|7232.4|7224.4|7205.9|7197.9|0
1663783800000|2022-09-21 18:10:00|7225.1|7217.1|7211.9|7203.9|7230.6|7222.6|7211.6|7203.6|0
1663784100000|2022-09-21 18:15:00|7209.9|7201.9|7216.4|7208.4|7220.6|7212.6|7209.9|7201.9|0
1663784400000|2022-09-21 18:20:00|7215.4|7207.4|7225.4|7217.4|7226.1|7218.1|7215.4|7207.4|0
1663784700000|2022-09-21 18:25:00|7225.1|7217.1|7221.4|7213.4|7231.1|7223.1|7220.4|7212.4|0
1663785000000|2022-09-21 18:30:00|7220.6|7212.6|7245.1|7237.1|7247.1|7239.1|7212.6|7204.6|0
1663785300000|2022-09-21 18:35:00|7244.1|7236.1|7242.1|7234.1|7253.1|7245.1|7236.1|7228.1|0
1663785600000|2022-09-21 18:40:00|7241.1|7233.1|7275.9|7267.9|7277.6|7269.6|7236.6|7228.6|0
1663785900000|2022-09-21 18:45:00|7277.6|7269.6|7265.6|7257.6|7284.9|7276.9|7259.6|7251.6|0
1663786200000|2022-09-21 18:50:00|7266.6|7258.6|7275.6|7267.6|7276.6|7268.6|7255.4|7247.4|0
1663786500000|2022-09-21 18:55:00|7276.1|7268.1|7272.1|7264.1|7279.6|7271.6|7266.6|7258.6|0
1663786800000|2022-09-21 19:00:00|7273.9|7265.9|7265.6|7257.6|7276.9|7268.9|7262.1|7254.1|0
1663787100000|2022-09-21 19:05:00|7265.1|7257.1|7255.6|7247.6|7272.1|7264.1|7253.6|7245.6|0
1663787400000|2022-09-21 19:10:00|7254.9|7246.9|7253.6|7245.6|7254.9|7246.9|7229.6|7221.6|0
1663787700000|2022-09-21 19:15:00|7252.9|7244.9|7244.1|7236.1|7258.6|7250.6|7242.6|7234.6|0
1663788000000|2022-09-21 19:20:00|7243.1|7235.1|7236.4|7228.4|7243.1|7235.1|7233.6|7225.6|0
1663788300000|2022-09-21 19:25:00|7236.6|7228.6|7217.6|7209.6|7236.6|7228.6|7217.1|7209.1|0
1663788600000|2022-09-21 19:30:00|7216.6|7208.6|7224.1|7216.1|7224.9|7216.9|7208.6|7200.6|0
1663788900000|2022-09-21 19:35:00|7224.6|7216.6|7208.1|7200.1|7224.6|7216.6|7206.4|7198.4|0
1663789200000|2022-09-21 19:40:00|7207.6|7199.6|7202.6|7194.6|7212.6|7204.6|7202.6|7194.6|0
1663789500000|2022-09-21 19:45:00|7202.1|7194.1|7198.1|7190.1|7204.1|7196.1|7196.9|7188.9|0
1663789800000|2022-09-21 19:50:00|7201.1|7193.1|7198.1|7190.1|7204.6|7196.6|7194.6|7186.6|0
1663790100000|2022-09-21 19:55:00|7197.6|7189.6|7192|7184|7197.6|7189.6|7191.6|7183.6|0
1663790400000|2022-09-21 20:00:00|7190.6|7182.6|7192|7184|7196.2|7188.2|7184.4|7176.4|0
1663790700000|2022-09-21 20:05:00|7191.8|7183.8|7199.6|7191.6|7202.6|7194.6|7191.1|7183.1|0
1663791000000|2022-09-21 20:10:00|7199.8|7191.8|7198.1|7190.1|7202|7194|7193.9|7185.9|0
1663791300000|2022-09-21 20:15:00|7198.4|7190.4|7192|7184|7199.9|7191.9|7192|7184|0
1663791600000|2022-09-21 20:20:00|7192.1|7184.1|7186.6|7178.6|7195|7187|7186.6|7178.6|0
1663791900000|2022-09-21 20:25:00|7186.4|7178.4|7181.9|7173.9|7190.6|7182.6|7181.4|7173.4|0
1663792200000|2022-09-21 20:30:00|7181.7|7173.7|7185.3|7177.3|7189.5|7181.5|7181.7|7173.7|0
1663792500000|2022-09-21 20:35:00|7185.2|7177.2|7182.4|7174.4|7186.8|7178.8|7182.4|7174.4|0
1663792800000|2022-09-21 20:40:00|7182.5|7174.5|7184.9|7176.9|7184.9|7176.9|7181.5|7173.5|0
1663793100000|2022-09-21 20:45:00|7185.1|7177.1|7192.5|7184.5|7193.3|7185.3|7184.9|7176.9|0
1663793400000|2022-09-21 20:50:00|7192.9|7184.9|7190.5|7182.5|7192.9|7184.9|7188.5|7180.5|0
1663793700000|2022-09-21 20:55:00|7190.6|7182.6|7192.1|7184.1|7192.2|7184.2|7188.5|7180.5|0
1663794000000|2022-09-21 21:00:00|7192.2|7184.2|7192.5|7184.5|7193.8|7185.8|7191.9|7183.9|0
1663794300000|2022-09-21 21:05:00|7192.4|7184.4|7192.1|7184.1|7192.7|7184.7|7191.7|7183.7|0
1663794600000|2022-09-21 21:10:00|7192.2|7184.2|7192.8|7184.8|7193.3|7185.3|7192.1|7184.1|0
1663794900000|2022-09-21 21:15:00|7192.7|7184.7|7192.7|7184.7|7193.4|7185.4|7192.5|7184.5|0
1663795200000|2022-09-21 21:20:00|7192.6|7184.6|7192.2|7184.2|7192.6|7184.6|7192.2|7184.2|0
1663795500000|2022-09-21 21:25:00|7193|7185|7195.4|7187.4|7195.5|7187.5|7193|7185|0
1663795800000|2022-09-21 21:30:00|7195.2|7187.2|7195.2|7187.2|7195.5|7187.5|7195.2|7187.2|0
1663796100000|2022-09-21 21:35:00|7195.3|7187.3|7195.2|7187.2|7195.6|7187.6|7194.7|7186.7|0
1663796400000|2022-09-21 21:40:00|7195.1|7187.1|7194.9|7186.9|7195.7|7187.7|7194.6|7186.6|0
1663796700000|2022-09-21 21:45:00|7195.7|7187.7|7195.4|7187.4|7195.7|7187.7|7194.7|7186.7|0
1663797000000|2022-09-21 21:50:00|7195.3|7187.3|7196|7188|7196.1|7188.1|7195.3|7187.3|0
1663797300000|2022-09-21 21:55:00|7196.1|7188.1|7197|7189|7198.2|7190.2|7196.1|7188.1|0
1663797600000|2022-09-21 22:00:00|7194.3|7186.3|7200.6|7192.6|7202.9|7194.9|7194.3|7186.3|0
1663797900000|2022-09-21 22:05:00|7200.3|7192.3|7199.5|7191.5|7200.3|7192.3|7195.7|7187.7|0
1663798200000|2022-09-21 22:10:00|7199.6|7191.6|7197.5|7189.5|7200.9|7192.9|7196|7188|0
1663798500000|2022-09-21 22:15:00|7197.3|7189.3|7194.9|7186.9|7197.3|7189.3|7193.2|7185.2|0
1663798800000|2022-09-21 22:20:00|7194.8|7186.8|7197|7189|7197.7|7189.7|7194.4|7186.4|0
1663799100000|2022-09-21 22:25:00|7197.1|7189.1|7197.8|7189.8|7198.4|7190.4|7195.1|7187.1|0
1663799400000|2022-09-21 22:30:00|7197.6|7189.6|7194.7|7186.7|7198|7190|7194.4|7186.4|0
1663799700000|2022-09-21 22:35:00|7194.6|7186.6|7194.9|7186.9|7194.9|7186.9|7192.7|7184.7|0
1663800000000|2022-09-21 22:40:00|7194.8|7186.8|7181.8|7173.8|7194.8|7186.8|7181.8|7173.8|0
1663800300000|2022-09-21 22:45:00|7181.7|7173.7|7179.8|7171.8|7182.3|7174.3|7178.6|7170.6|0
1663800600000|2022-09-21 22:50:00|7179.7|7171.7|7179.4|7171.4|7181.5|7173.5|7177.3|7169.3|0
1663800900000|2022-09-21 22:55:00|7179.3|7171.3|7180.3|7172.3|7183.1|7175.1|7179.1|7171.1|0
1663801200000|2022-09-21 23:00:00|7180.2|7172.2|7182.1|7174.1|7182.4|7174.4|7178.8|7170.8|0
1663801500000|2022-09-21 23:05:00|7182.3|7174.3|7183.1|7175.1|7184.9|7176.9|7181.4|7173.4|0
1663801800000|2022-09-21 23:10:00|7183.3|7175.3|7177.7|7169.7|7183.5|7175.5|7176.8|7168.8|0
1663802100000|2022-09-21 23:15:00|7177.8|7169.8|7180.6|7172.6|7180.7|7172.7|7177.4|7169.4|0
1663802400000|2022-09-21 23:20:00|7180.7|7172.7|7182.8|7174.8|7184.2|7176.2|7180.6|7172.6|0
1663802700000|2022-09-21 23:25:00|7182.7|7174.7|7181.1|7173.1|7184.2|7176.2|7180.7|7172.7|0
1663803000000|2022-09-21 23:30:00|7181|7173|7173.3|7165.3|7181.7|7173.7|7173.3|7165.3|0
1663803300000|2022-09-21 23:35:00|7173.4|7165.4|7175.9|7167.9|7177.3|7169.3|7173.4|7165.4|0
1663803600000|2022-09-21 23:40:00|7176|7168|7177.6|7169.6|7177.7|7169.7|7174|7166|0
1663803900000|2022-09-21 23:45:00|7177.7|7169.7|7182.4|7174.4|7183.7|7175.7|7177.1|7169.1|0
1663804200000|2022-09-21 23:50:00|7182.3|7174.3|7184.8|7176.8|7185.2|7177.2|7182|7174|0
1663804500000|2022-09-21 23:55:00|7184.6|7176.6|7172.4|7164.4|7185.6|7177.6|7171.8|7163.8|0
1663804800000|2022-09-22 00:00:00|7172.3|7164.3|7162.9|7154.9|7173|7165|7150.9|7142.9|0
1663805100000|2022-09-22 00:05:00|7163.6|7155.6|7164.6|7156.6|7165.1|7157.1|7163.6|7155.6|0
1663805400000|2022-09-22 00:10:00|7164.9|7156.9|7166.1|7158.1|7167.1|7159.1|7164.9|7156.9|0
1663805700000|2022-09-22 00:15:00|7165.9|7157.9|7156.4|7148.4|7165.9|7157.9|7154.1|7146.1|0
1663806000000|2022-09-22 00:20:00|7156.6|7148.6|7157.6|7149.6|7157.9|7149.9|7154.1|7146.1|0
1663806300000|2022-09-22 00:25:00|7156.6|7148.6|7158.6|7150.6|7159.1|7151.1|7155.1|7147.1|0
1663806600000|2022-09-22 00:30:00|7159.1|7151.1|7162.4|7154.4|7163.6|7155.6|7159.1|7151.1|0
1663806900000|2022-09-22 00:35:00|7162.6|7154.6|7162.6|7154.6|7165.6|7157.6|7159.9|7151.9|0
1663807200000|2022-09-22 00:40:00|7162.4|7154.4|7153.6|7145.6|7162.4|7154.4|7152.1|7144.1|0
1663807500000|2022-09-22 00:45:00|7153.1|7145.1|7158.9|7150.9|7159.4|7151.4|7152.1|7144.1|0
1663807800000|2022-09-22 00:50:00|7158.6|7150.6|7155.9|7147.9|7159.9|7151.9|7153.9|7145.9|0
1663808100000|2022-09-22 00:55:00|7155.6|7147.6|7154.1|7146.1|7155.6|7147.6|7151.6|7143.6|0
1663808400000|2022-09-22 01:00:00|7154.4|7146.4|7154.1|7146.1|7157.6|7149.6|7153.4|7145.4|0
1663808700000|2022-09-22 01:05:00|7154.4|7146.4|7153.4|7145.4|7157.6|7149.6|7153.1|7145.1|0
1663809000000|2022-09-22 01:10:00|7153.1|7145.1|7149.9|7141.9|7155.4|7147.4|7148.1|7140.1|0
1663809300000|2022-09-22 01:15:00|7149.6|7141.6|7150.1|7142.1|7152.4|7144.4|7148.9|7140.9|0
1663809600000|2022-09-22 01:20:00|7149.9|7141.9|7146.1|7138.1|7149.9|7141.9|7144.4|7136.4|0
1663809900000|2022-09-22 01:25:00|7145.9|7137.9|7146.1|7138.1|7147.6|7139.6|7143.9|7135.9|0
1663810200000|2022-09-22 01:30:00|7145.1|7137.1|7148.4|7140.4|7149.6|7141.6|7145.1|7137.1|0
1663810500000|2022-09-22 01:35:00|7148.1|7140.1|7148.9|7140.9|7149.4|7141.4|7146.9|7138.9|0
1663810800000|2022-09-22 01:40:00|7149.1|7141.1|7149.6|7141.6|7149.9|7141.9|7148.1|7140.1|0
1663811100000|2022-09-22 01:45:00|7149.4|7141.4|7154.1|7146.1|7154.1|7146.1|7147.9|7139.9|0
1663811400000|2022-09-22 01:50:00|7154.6|7146.6|7153.9|7145.9|7156.1|7148.1|7153.6|7145.6|0
1663811700000|2022-09-22 01:55:00|7154.1|7146.1|7159.6|7151.6|7159.6|7151.6|7154.1|7146.1|0
1663812000000|2022-09-22 02:00:00|7159.1|7151.1|7161.1|7153.1|7163.4|7155.4|7157.9|7149.9|0
1663812300000|2022-09-22 02:05:00|7161.6|7153.6|7156.6|7148.6|7162.1|7154.1|7156.6|7148.6|0
1663812600000|2022-09-22 02:10:00|7157.6|7149.6|7156.1|7148.1|7157.6|7149.6|7154.4|7146.4|0
1663812900000|2022-09-22 02:15:00|7155.6|7147.6|7158.6|7150.6|7159.6|7151.6|7155.6|7147.6|0
1663813200000|2022-09-22 02:20:00|7158.4|7150.4|7160.6|7152.6|7162.1|7154.1|7157.6|7149.6|0
1663813500000|2022-09-22 02:25:00|7160.4|7152.4|7158.9|7150.9|7160.6|7152.6|7157.4|7149.4|0
1663813800000|2022-09-22 02:30:00|7158.6|7150.6|7159.1|7151.1|7161.4|7153.4|7158.6|7150.6|0
1663814100000|2022-09-22 02:35:00|7159.6|7151.6|7164.1|7156.1|7165.1|7157.1|7159.1|7151.1|0
1663814400000|2022-09-22 02:40:00|7163.9|7155.9|7167.6|7159.6|7168.1|7160.1|7163.9|7155.9|0
1663814700000|2022-09-22 02:45:00|7167.4|7159.4|7170.6|7162.6|7170.6|7162.6|7166.6|7158.6|0
1663815000000|2022-09-22 02:50:00|7170.4|7162.4|7172.6|7164.6|7175.9|7167.9|7169.9|7161.9|0
1663815300000|2022-09-22 02:55:00|7172.4|7164.4|7170.9|7162.9|7174.9|7166.9|7169.1|7161.1|0
1663815600000|2022-09-22 03:00:00|7170.4|7162.4|7169.9|7161.9|7171.6|7163.6|7165.9|7157.9|0
1663815900000|2022-09-22 03:05:00|7170.1|7162.1|7168.6|7160.6|7171.6|7163.6|7167.1|7159.1|0
1663816200000|2022-09-22 03:10:00|7168.1|7160.1|7168.6|7160.6|7169.1|7161.1|7165.6|7157.6|0
1663816500000|2022-09-22 03:15:00|7168.4|7160.4|7167.9|7159.9|7168.6|7160.6|7166.1|7158.1|0
1663816800000|2022-09-22 03:20:00|7168.1|7160.1|7170.4|7162.4|7170.4|7162.4|7166.1|7158.1|0
1663817100000|2022-09-22 03:25:00|7170.1|7162.1|7168.4|7160.4|7170.4|7162.4|7168.4|7160.4|0
1663817400000|2022-09-22 03:30:00|7167.9|7159.9|7170.9|7162.9|7171.6|7163.6|7167.9|7159.9|0
1663817700000|2022-09-22 03:35:00|7170.6|7162.6|7172.1|7164.1|7173.1|7165.1|7170.6|7162.6|0
1663818000000|2022-09-22 03:40:00|7171.6|7163.6|7173.6|7165.6|7174.4|7166.4|7171.6|7163.6|0
1663818300000|2022-09-22 03:45:00|7173.4|7165.4|7173.4|7165.4|7173.6|7165.6|7171.6|7163.6|0
1663818600000|2022-09-22 03:50:00|7173.1|7165.1|7173.6|7165.6|7173.6|7165.6|7172.9|7164.9|0
1663818900000|2022-09-22 03:55:00|7173.4|7165.4|7171.6|7163.6|7173.4|7165.4|7170.6|7162.6|0
1663819200000|2022-09-22 04:00:00|7171.9|7163.9|7172.6|7164.6|7172.6|7164.6|7171.1|7163.1|0
1663819500000|2022-09-22 04:05:00|7173.4|7165.4|7173.9|7165.9|7174.9|7166.9|7172.9|7164.9|0
1663819800000|2022-09-22 04:10:00|7173.6|7165.6|7173.9|7165.9|7174.6|7166.6|7173.1|7165.1|0
1663820100000|2022-09-22 04:15:00|7173.6|7165.6|7175.6|7167.6|7176.1|7168.1|7172.9|7164.9|0
1663820400000|2022-09-22 04:20:00|7176.1|7168.1|7177.4|7169.4|7179.1|7171.1|7176.1|7168.1|0
1663820700000|2022-09-22 04:25:00|7177.6|7169.6|7177.6|7169.6|7179.1|7171.1|7176.4|7168.4|0
1663821000000|2022-09-22 04:30:00|7177.1|7169.1|7177.9|7169.9|7178.1|7170.1|7175.9|7167.9|0
1663821300000|2022-09-22 04:35:00|7177.6|7169.6|7177.4|7169.4|7178.9|7170.9|7176.9|7168.9|0
1663821600000|2022-09-22 04:40:00|7177.1|7169.1|7176.9|7168.9|7177.4|7169.4|7176.4|7168.4|0
1663821900000|2022-09-22 04:45:00|7176.6|7168.6|7176.1|7168.1|7177.1|7169.1|7174.6|7166.6|0
1663822200000|2022-09-22 04:50:00|7176.6|7168.6|7176.9|7168.9|7177.1|7169.1|7175.9|7167.9|0
1663822500000|2022-09-22 04:55:00|7176.6|7168.6|7174.6|7166.6|7177.1|7169.1|7174.4|7166.4|0
1663822800000|2022-09-22 05:00:00|7174.4|7166.4|7176.6|7168.6|7176.9|7168.9|7173.4|7165.4|0
1663823100000|2022-09-22 05:05:00|7176.4|7168.4|7175.6|7167.6|7176.6|7168.6|7174.6|7166.6|0
1663823400000|2022-09-22 05:10:00|7175.9|7167.9|7172.9|7164.9|7176.4|7168.4|7172.6|7164.6|0
1663823700000|2022-09-22 05:15:00|7173.1|7165.1|7175.6|7167.6|7175.6|7167.6|7172.4|7164.4|0
1663824000000|2022-09-22 05:20:00|7175.1|7167.1|7175.6|7167.6|7175.9|7167.9|7174.6|7166.6|0
1663824300000|2022-09-22 05:25:00|7175.9|7167.9|7174.6|7166.6|7176.4|7168.4|7174.4|7166.4|0
1663824600000|2022-09-22 05:30:00|7174.4|7166.4|7178.9|7170.9|7179.6|7171.6|7173.9|7165.9|0
1663824900000|2022-09-22 05:35:00|7178.4|7170.4|7181.6|7173.6|7181.6|7173.6|7176.9|7168.9|0
1663825200000|2022-09-22 05:40:00|7181.4|7173.4|7181.9|7173.9|7182.6|7174.6|7179.6|7171.6|0
1663825500000|2022-09-22 05:45:00|7181.6|7173.6|7180.1|7172.1|7181.9|7173.9|7179.1|7171.1|0
1663825800000|2022-09-22 05:50:00|7179.9|7171.9|7177.6|7169.6|7180.1|7172.1|7176.6|7168.6|0
1663826100000|2022-09-22 05:55:00|7178.4|7170.4|7173.6|7165.6|7178.9|7170.9|7173.4|7165.4|0
1663826400000|2022-09-22 06:00:00|7174.6|7166.6|7182.9|7174.9|7182.9|7174.9|7172.6|7164.6|0
1663826700000|2022-09-22 06:05:00|7182.6|7174.6|7189.6|7181.6|7190.6|7182.6|7180.4|7172.4|0
1663827000000|2022-09-22 06:10:00|7189.4|7181.4|7182.6|7174.6|7191.1|7183.1|7182.1|7174.1|0
1663827300000|2022-09-22 06:15:00|7182.4|7174.4|7183.1|7175.1|7184.6|7176.6|7180.6|7172.6|0
1663827600000|2022-09-22 06:20:00|7182.9|7174.9|7187.1|7179.1|7188.1|7180.1|7182.1|7174.1|0
1663827900000|2022-09-22 06:25:00|7186.6|7178.6|7189.1|7181.1|7190.1|7182.1|7185.1|7177.1|0
1663828200000|2022-09-22 06:30:00|7188.6|7180.6|7170.4|7162.4|7188.9|7180.9|7170.4|7162.4|0
1663828500000|2022-09-22 06:35:00|7170.6|7162.6|7168.1|7160.1|7172.9|7164.9|7166.6|7158.6|0
1663828800000|2022-09-22 06:40:00|7168.4|7160.4|7167.9|7159.9|7169.6|7161.6|7166.1|7158.1|0
1663829100000|2022-09-22 06:45:00|7168.4|7160.4|7167.1|7159.1|7168.6|7160.6|7163.9|7155.9|0
1663829400000|2022-09-22 06:50:00|7166.9|7158.9|7167.9|7159.9|7171.4|7163.4|7165.6|7157.6|0
1663829700000|2022-09-22 06:55:00|7167.6|7159.6|7171.1|7163.1|7171.4|7163.4|7164.1|7156.1|0
1663830000000|2022-09-22 07:00:00|7174.1|7166.1|7166.6|7158.6|7176.6|7168.6|7162.1|7154.1|0
1663830300000|2022-09-22 07:05:00|7165.6|7157.6|7168.9|7160.9|7179.1|7171.1|7164.9|7156.9|0
1663830600000|2022-09-22 07:10:00|7168.6|7160.6|7168.1|7160.1|7171.4|7163.4|7160.1|7152.1|0
1663830900000|2022-09-22 07:15:00|7167.6|7159.6|7173.4|7165.4|7177.1|7169.1|7166.4|7158.4|0
1663831200000|2022-09-22 07:20:00|7173.9|7165.9|7168.6|7160.6|7173.9|7165.9|7164.6|7156.6|0
1663831500000|2022-09-22 07:25:00|7168.9|7160.9|7180.4|7172.4|7181.9|7173.9|7166.6|7158.6|0
1663831800000|2022-09-22 07:30:00|7180.1|7172.1|7185.9|7177.9|7189.6|7181.6|7176.6|7168.6|0
1663832100000|2022-09-22 07:35:00|7186.6|7178.6|7192.1|7184.1|7192.1|7184.1|7182.6|7174.6|0
1663832400000|2022-09-22 07:40:00|7192.9|7184.9|7195.6|7187.6|7195.9|7187.9|7187.9|7179.9|0
1663832700000|2022-09-22 07:45:00|7196.4|7188.4|7211.9|7203.9|7211.9|7203.9|7195.6|7187.6|0
1663833000000|2022-09-22 07:50:00|7211.6|7203.6|7214.9|7206.9|7218.1|7210.1|7211.6|7203.6|0
1663833300000|2022-09-22 07:55:00|7214.6|7206.6|7216.1|7208.1|7216.6|7208.6|7210.4|7202.4|0
1663833600000|2022-09-22 08:00:00|7215.9|7207.9|7216.6|7208.6|7216.9|7208.9|7207.9|7199.9|0
1663833900000|2022-09-22 08:05:00|7218.1|7210.1|7212.6|7204.6|7218.1|7210.1|7210.4|7202.4|0
1663834200000|2022-09-22 08:10:00|7213.6|7205.6|7209.6|7201.6|7217.1|7209.1|7209.6|7201.6|0
1663834500000|2022-09-22 08:15:00|7209.4|7201.4|7214.6|7206.6|7216.9|7208.9|7209.4|7201.4|0
1663834800000|2022-09-22 08:20:00|7214.4|7206.4|7218.9|7210.9|7220.6|7212.6|7212.9|7204.9|0
1663835100000|2022-09-22 08:25:00|7219.4|7211.4|7217.9|7209.9|7223.4|7215.4|7217.9|7209.9|0
1663835400000|2022-09-22 08:30:00|7217.4|7209.4|7224.9|7216.9|7226.1|7218.1|7216.9|7208.9|0
1663835700000|2022-09-22 08:35:00|7225.9|7217.9|7234.9|7226.9|7236.4|7228.4|7225.4|7217.4|0
1663836000000|2022-09-22 08:40:00|7234.6|7226.6|7241.9|7233.9|7243.4|7235.4|7232.4|7224.4|0
1663836300000|2022-09-22 08:45:00|7242.1|7234.1|7238.1|7230.1|7248.4|7240.4|7236.9|7228.9|0
1663836600000|2022-09-22 08:50:00|7238.4|7230.4|7232.6|7224.6|7242.6|7234.6|7230.6|7222.6|0
1663836900000|2022-09-22 08:55:00|7232.1|7224.1|7228.4|7220.4|7232.6|7224.6|7225.9|7217.9|0
1663837200000|2022-09-22 09:00:00|7227.6|7219.6|7232.9|7224.9|7232.9|7224.9|7226.9|7218.9|0
1663837500000|2022-09-22 09:05:00|7232.4|7224.4|7220.9|7212.9|7233.9|7225.9|7219.4|7211.4|0
1663837800000|2022-09-22 09:10:00|7220.1|7212.1|7225.4|7217.4|7226.1|7218.1|7216.4|7208.4|0
1663838100000|2022-09-22 09:15:00|7225.9|7217.9|7221.9|7213.9|7228.9|7220.9|7220.9|7212.9|0
1663838400000|2022-09-22 09:20:00|7221.6|7213.6|7221.5|7213.5|7227.5|7219.5|7221|7213|0
1663838700000|2022-09-22 09:25:00|7221.8|7213.8|7224|7216|7224.8|7216.8|7221|7213|0
1663839000000|2022-09-22 09:30:00|7224.3|7216.3|7226.3|7218.3|7230.8|7222.8|7224.3|7216.3|0
1663839300000|2022-09-22 09:35:00|7226|7218|7217.3|7209.3|7227|7219|7217.3|7209.3|0
1663839600000|2022-09-22 09:40:00|7217.8|7209.8|7215|7207|7219|7211|7212.5|7204.5|0
1663839900000|2022-09-22 09:45:00|7214.8|7206.8|7218.5|7210.5|7222.5|7214.5|7214.5|7206.5|0
1663840200000|2022-09-22 09:50:00|7218.3|7210.3|7219.5|7211.5|7220|7212|7214.8|7206.8|0
1663840500000|2022-09-22 09:55:00|7219.8|7211.8|7223.3|7215.3|7225.3|7217.3|7219|7211|0
1663840800000|2022-09-22 10:00:00|7222.8|7214.8|7213.8|7205.8|7224.5|7216.5|7212.8|7204.8|0
1663841100000|2022-09-22 10:05:00|7214|7206|7216.8|7208.8|7218|7210|7212|7204|0
1663841400000|2022-09-22 10:10:00|7217|7209|7216|7208|7218.8|7210.8|7214.5|7206.5|0
1663841700000|2022-09-22 10:15:00|7215.8|7207.8|7216.5|7208.5|7217.5|7209.5|7213.8|7205.8|0
1663842000000|2022-09-22 10:20:00|7216.3|7208.3|7222.8|7214.8|7223|7215|7215.8|7207.8|0
1663842300000|2022-09-22 10:25:00|7222.3|7214.3|7227.3|7219.3|7227.3|7219.3|7222.3|7214.3|0
1663842600000|2022-09-22 10:30:00|7227|7219|7223.3|7215.3|7229.5|7221.5|7222.3|7214.3|0
1663842900000|2022-09-22 10:35:00|7223.5|7215.5|7221.5|7213.5|7223.8|7215.8|7220.5|7212.5|0
1663843200000|2022-09-22 10:40:00|7221.3|7213.3|7223.5|7215.5|7223.8|7215.8|7220.5|7212.5|0
1663843500000|2022-09-22 10:45:00|7223.8|7215.8|7217.8|7209.8|7224.8|7216.8|7217.8|7209.8|0
1663843800000|2022-09-22 10:50:00|7218|7210|7222.5|7214.5|7224.8|7216.8|7217.5|7209.5|0
1663844100000|2022-09-22 10:55:00|7222.3|7214.3|7221.3|7213.3|7226.8|7218.8|7220.5|7212.5|0
1663844400000|2022-09-22 11:00:00|7222.3|7214.3|7229.5|7221.5|7240.5|7232.5|7222.3|7214.3|0
1663844700000|2022-09-22 11:05:00|7229.3|7221.3|7217.3|7209.3|7231|7223|7217|7209|0
1663845000000|2022-09-22 11:10:00|7217|7209|7209.3|7201.3|7221.8|7213.8|7209|7201|0
1663845300000|2022-09-22 11:15:00|7209.8|7201.8|7217.5|7209.5|7219.3|7211.3|7209.3|7201.3|0
1663845600000|2022-09-22 11:20:00|7218|7210|7213|7205|7218.3|7210.3|7209.5|7201.5|0
1663845900000|2022-09-22 11:25:00|7213.3|7205.3|7205.3|7197.3|7214.3|7206.3|7205.3|7197.3|0
1663846200000|2022-09-22 11:30:00|7205|7197|7207.5|7199.5|7210.5|7202.5|7205|7197|0
1663846500000|2022-09-22 11:35:00|7207.8|7199.8|7213.8|7205.8|7214.8|7206.8|7206.5|7198.5|0
1663846800000|2022-09-22 11:40:00|7213.1|7205.1|7217.9|7209.9|7218.1|7210.1|7211.4|7203.4|0
1663847100000|2022-09-22 11:45:00|7216.4|7208.4|7211.1|7203.1|7217.4|7209.4|7208.1|7200.1|0
1663847400000|2022-09-22 11:50:00|7210.9|7202.9|7218.4|7210.4|7218.6|7210.6|7209.9|7201.9|0
1663847700000|2022-09-22 11:55:00|7218.1|7210.1|7220.6|7212.6|7224.1|7216.1|7216.9|7208.9|0
1663848000000|2022-09-22 12:00:00|7220.4|7212.4|7221.4|7213.4|7222.1|7214.1|7216.4|7208.4|0
1663848300000|2022-09-22 12:05:00|7221.1|7213.1|7220.6|7212.6|7222.1|7214.1|7215.4|7207.4|0
1663848600000|2022-09-22 12:10:00|7220.9|7212.9|7228.6|7220.6|7229.4|7221.4|7220.9|7212.9|0
1663848900000|2022-09-22 12:15:00|7229.1|7221.1|7227.1|7219.1|7231.4|7223.4|7225.9|7217.9|0
1663849200000|2022-09-22 12:20:00|7227.4|7219.4|7221.4|7213.4|7227.9|7219.9|7220.6|7212.6|0
1663849500000|2022-09-22 12:25:00|7221.9|7213.9|7221.6|7213.6|7225.1|7217.1|7221.1|7213.1|0
1663849800000|2022-09-22 12:30:00|7221.1|7213.1|7221.6|7213.6|7222.4|7214.4|7214.6|7206.6|0
1663850100000|2022-09-22 12:35:00|7221.1|7213.1|7229.9|7221.9|7232.4|7224.4|7219.6|7211.6|0
1663850400000|2022-09-22 12:40:00|7229.6|7221.6|7231.1|7223.1|7238.1|7230.1|7228.4|7220.4|0
1663850700000|2022-09-22 12:45:00|7231.4|7223.4|7237.1|7229.1|7238.6|7230.6|7231.4|7223.4|0
1663851000000|2022-09-22 12:50:00|7236.6|7228.6|7237.4|7229.4|7241.4|7233.4|7234.4|7226.4|0
1663851300000|2022-09-22 12:55:00|7237.1|7229.1|7232.9|7224.9|7238.4|7230.4|7232.9|7224.9|0
1663851600000|2022-09-22 13:00:00|7233.4|7225.4|7231.4|7223.4|7234.1|7226.1|7229.9|7221.9|0
1663851900000|2022-09-22 13:05:00|7231.1|7223.1|7239.9|7231.9|7240.4|7232.4|7231.1|7223.1|0
1663852200000|2022-09-22 13:10:00|7240.4|7232.4|7236.6|7228.6|7240.4|7232.4|7234.9|7226.9|0
1663852500000|2022-09-22 13:15:00|7236.9|7228.9|7236.1|7228.1|7239.6|7231.6|7235.1|7227.1|0
1663852800000|2022-09-22 13:20:00|7236.4|7228.4|7226.6|7218.6|7237.9|7229.9|7225.9|7217.9|0
1663853100000|2022-09-22 13:25:00|7226.4|7218.4|7224.6|7216.6|7229.6|7221.6|7220.6|7212.6|0
1663853400000|2022-09-22 13:30:00|7225.1|7217.1|7222.6|7214.6|7233.4|7225.4|7222.6|7214.6|0
1663853700000|2022-09-22 13:35:00|7222.4|7214.4|7220.6|7212.6|7230.9|7222.9|7219.4|7211.4|0
1663854000000|2022-09-22 13:40:00|7220.9|7212.9|7213.1|7205.1|7222.9|7214.9|7212.1|7204.1|0
1663854300000|2022-09-22 13:45:00|7213.4|7205.4|7204.6|7196.6|7216.1|7208.1|7204.6|7196.6|0
1663854600000|2022-09-22 13:50:00|7204.1|7196.1|7198.6|7190.6|7207.6|7199.6|7197.4|7189.4|0
1663854900000|2022-09-22 13:55:00|7198.1|7190.1|7193.1|7185.1|7200.1|7192.1|7189.9|7181.9|0
1663855200000|2022-09-22 14:00:00|7192.9|7184.9|7178.1|7170.1|7193.6|7185.6|7177.1|7169.1|0
1663855500000|2022-09-22 14:05:00|7178.4|7170.4|7185.9|7177.9|7187.9|7179.9|7177.4|7169.4|0
1663855800000|2022-09-22 14:10:00|7184.4|7176.4|7194.4|7186.4|7194.6|7186.6|7176.4|7168.4|0
1663856100000|2022-09-22 14:15:00|7194.9|7186.9|7176.4|7168.4|7196.4|7188.4|7175.4|7167.4|0
1663856400000|2022-09-22 14:20:00|7175.4|7167.4|7172.6|7164.6|7177.9|7169.9|7168.4|7160.4|0
1663856700000|2022-09-22 14:25:00|7172.1|7164.1|7181.1|7173.1|7182.9|7174.9|7170.4|7162.4|0
1663857000000|2022-09-22 14:30:00|7180.9|7172.9|7173.6|7165.6|7185.1|7177.1|7171.6|7163.6|0
1663857300000|2022-09-22 14:35:00|7173.4|7165.4|7177.6|7169.6|7177.8|7169.8|7169.9|7161.9|0
1663857600000|2022-09-22 14:40:00|7176.3|7168.3|7172.1|7164.1|7180.8|7172.8|7170.6|7162.6|0
1663857900000|2022-09-22 14:45:00|7172.3|7164.3|7177.8|7169.8|7179.6|7171.6|7170.1|7162.1|0
1663858200000|2022-09-22 14:50:00|7178.1|7170.1|7170.1|7162.1|7178.3|7170.3|7168.6|7160.6|0
1663858500000|2022-09-22 14:55:00|7169.6|7161.6|7167.3|7159.3|7173.1|7165.1|7166.6|7158.6|0
1663858800000|2022-09-22 15:00:00|7167.1|7159.1|7166.3|7158.3|7167.6|7159.6|7163.6|7155.6|0
1663859100000|2022-09-22 15:05:00|7166.1|7158.1|7176.6|7168.6|7178.1|7170.1|7165.1|7157.1|0
1663859400000|2022-09-22 15:10:00|7176.1|7168.1|7162.1|7154.1|7176.1|7168.1|7160.1|7152.1|0
1663859700000|2022-09-22 15:15:00|7162.6|7154.6|7157.1|7149.1|7166.1|7158.1|7157.1|7149.1|0
1663860000000|2022-09-22 15:20:00|7156.6|7148.6|7157.1|7149.1|7159.6|7151.6|7152.1|7144.1|0
1663860300000|2022-09-22 15:25:00|7156.8|7148.8|7151.6|7143.6|7159.6|7151.6|7151.6|7143.6|0
1663860600000|2022-09-22 15:30:00|7153.6|7145.6|7157.1|7149.1|7163.1|7155.1|7153.6|7145.6|0
1663860900000|2022-09-22 15:35:00|7158.1|7150.1|7163.3|7155.3|7164.8|7156.8|7157.6|7149.6|0
1663861200000|2022-09-22 15:40:00|7163.1|7155.1|7158.1|7150.1|7163.6|7155.6|7151.8|7143.8|0
1663861500000|2022-09-22 15:45:00|7157.8|7149.8|7166.3|7158.3|7168.3|7160.3|7156.1|7148.1|0
1663861800000|2022-09-22 15:50:00|7166.1|7158.1|7166.1|7158.1|7169.6|7161.6|7164.3|7156.3|0
1663862100000|2022-09-22 15:55:00|7165.6|7157.6|7160.1|7152.1|7166.8|7158.8|7158.8|7150.8|0
1663862400000|2022-09-22 16:00:00|7159.8|7151.8|7160.3|7152.3|7166.1|7158.1|7158.8|7150.8|0
1663862700000|2022-09-22 16:05:00|7160.8|7152.8|7164.1|7156.1|7164.1|7156.1|7158.1|7150.1|0
1663863000000|2022-09-22 16:10:00|7163.8|7155.8|7158.8|7150.8|7164.3|7156.3|7155.6|7147.6|0
1663863300000|2022-09-22 16:15:00|7158.6|7150.6|7162.6|7154.6|7163.6|7155.6|7157.1|7149.1|0
1663863600000|2022-09-22 16:20:00|7162.8|7154.8|7173.1|7165.1|7174.6|7166.6|7159.1|7151.1|0
1663863900000|2022-09-22 16:25:00|7173.3|7165.3|7164.8|7156.8|7173.3|7165.3|7164.8|7156.8|0
1663864200000|2022-09-22 16:30:00|7164.6|7156.6|7158.6|7150.6|7164.6|7156.6|7158.6|7150.6|0
1663864500000|2022-09-22 16:35:00|7158.3|7150.3|7163.8|7155.8|7165.3|7157.3|7157.8|7149.8|0
1663864800000|2022-09-22 16:40:00|7163.6|7155.6|7165.1|7157.1|7168.8|7160.8|7162.6|7154.6|0
1663865100000|2022-09-22 16:45:00|7164.8|7156.8|7161.8|7153.8|7168.1|7160.1|7161.8|7153.8|0
1663865400000|2022-09-22 16:50:00|7161.3|7153.3|7167.3|7159.3|7171.6|7163.6|7160.8|7152.8|0
1663865700000|2022-09-22 16:55:00|7167.1|7159.1|7167.8|7159.8|7172.8|7164.8|7166.3|7158.3|0
1663866000000|2022-09-22 17:00:00|7167.1|7159.1|7163.3|7155.3|7169.8|7161.8|7162.3|7154.3|0
1663866300000|2022-09-22 17:05:00|7162.8|7154.8|7157.8|7149.8|7164.3|7156.3|7157.8|7149.8|0
1663866600000|2022-09-22 17:10:00|7158.1|7150.1|7157.3|7149.3|7160.3|7152.3|7156.3|7148.3|0
1663866900000|2022-09-22 17:15:00|7156.8|7148.8|7157.8|7149.8|7158.3|7150.3|7153.3|7145.3|0
1663867200000|2022-09-22 17:20:00|7157.6|7149.6|7154.8|7146.8|7158.3|7150.3|7154.8|7146.8|0
1663867500000|2022-09-22 17:25:00|7154.6|7146.6|7160.6|7152.6|7160.6|7152.6|7154.6|7146.6|0
1663867800000|2022-09-22 17:30:00|7160.3|7152.3|7165.6|7157.6|7165.6|7157.6|7159.1|7151.1|0
1663868100000|2022-09-22 17:35:00|7165.3|7157.3|7166.8|7158.8|7168.6|7160.6|7164.6|7156.6|0
1663868400000|2022-09-22 17:40:00|7167.1|7159.1|7164.8|7156.8|7169.8|7161.8|7164.8|7156.8|0
1663868700000|2022-09-22 17:45:00|7164.6|7156.6|7167.1|7159.1|7168.3|7160.3|7162.3|7154.3|0
1663869000000|2022-09-22 17:50:00|7166.6|7158.6|7171.8|7163.8|7172.8|7164.8|7166.6|7158.6|0
1663869300000|2022-09-22 17:55:00|7171.6|7163.6|7168.3|7160.3|7173.8|7165.8|7167.8|7159.8|0
1663869600000|2022-09-22 18:00:00|7167.8|7159.8|7162.6|7154.6|7169.6|7161.6|7162.6|7154.6|0
1663869900000|2022-09-22 18:05:00|7162.8|7154.8|7162.8|7154.8|7167.6|7159.6|7162.3|7154.3|0
1663870200000|2022-09-22 18:10:00|7162.6|7154.6|7161.8|7153.8|7164.3|7156.3|7160.1|7152.1|0
1663870500000|2022-09-22 18:15:00|7161.6|7153.6|7162.3|7154.3|7163.8|7155.8|7160.1|7152.1|0
1663870800000|2022-09-22 18:20:00|7162.1|7154.1|7158.3|7150.3|7163.8|7155.8|7156.8|7148.8|0
1663871100000|2022-09-22 18:25:00|7157.8|7149.8|7161.8|7153.8|7163.3|7155.3|7157.1|7149.1|0
1663871400000|2022-09-22 18:30:00|7161.6|7153.6|7166.3|7158.3|7166.8|7158.8|7159.3|7151.3|0
1663871700000|2022-09-22 18:35:00|7166.6|7158.6|7170.1|7162.1|7170.1|7162.1|7164.1|7156.1|0
1663872000000|2022-09-22 18:40:00|7169.6|7161.6|7168.1|7160.1|7170.1|7162.1|7166.6|7158.6|0
1663872300000|2022-09-22 18:45:00|7167.3|7159.3|7166.1|7158.1|7167.8|7159.8|7163.1|7155.1|0
1663872600000|2022-09-22 18:50:00|7166.3|7158.3|7174.6|7166.6|7176.1|7168.1|7166.1|7158.1|0
1663872900000|2022-09-22 18:55:00|7174.8|7166.8|7176.3|7168.3|7177.3|7169.3|7172.8|7164.8|0
1663873200000|2022-09-22 19:00:00|7176.8|7168.8|7181.3|7173.3|7184.3|7176.3|7176.3|7168.3|0
1663873500000|2022-09-22 19:05:00|7182.1|7174.1|7181.1|7173.1|7183.1|7175.1|7178.6|7170.6|0
1663873800000|2022-09-22 19:10:00|7181.3|7173.3|7189.3|7181.3|7189.6|7181.6|7180.8|7172.8|0
1663874100000|2022-09-22 19:15:00|7189.6|7181.6|7183.8|7175.8|7190.3|7182.3|7183.6|7175.6|0
1663874400000|2022-09-22 19:20:00|7184.3|7176.3|7179.8|7171.8|7185.1|7177.1|7178.6|7170.6|0
1663874700000|2022-09-22 19:25:00|7179.6|7171.6|7185.3|7177.3|7185.6|7177.6|7177.1|7169.1|0
1663875000000|2022-09-22 19:30:00|7185.1|7177.1|7187.6|7179.6|7188.6|7180.6|7184.3|7176.3|0
1663875300000|2022-09-22 19:35:00|7188.1|7180.1|7188.3|7180.3|7192.1|7184.1|7186.6|7178.6|0
1663875600000|2022-09-22 19:40:00|7188.6|7180.6|7188.1|7180.1|7190.1|7182.1|7186.1|7178.1|0
1663875900000|2022-09-22 19:45:00|7187.8|7179.8|7199.8|7191.8|7199.8|7191.8|7187.3|7179.3|0
1663876200000|2022-09-22 19:50:00|7196.3|7188.3|7188.3|7180.3|7199.3|7191.3|7186.3|7178.3|0
1663876500000|2022-09-22 19:55:00|7189.3|7181.3|7178.9|7170.9|7189.8|7181.8|7178.6|7170.6|0
1663876800000|2022-09-22 20:00:00|7179.2|7171.2|7182.6|7174.6|7182.6|7174.6|7174.7|7166.7|0
1663877100000|2022-09-22 20:05:00|7182.9|7174.9|7187.9|7179.9|7189.1|7181.1|7182.9|7174.9|0
1663877400000|2022-09-22 20:10:00|7187.8|7179.8|7185.6|7177.6|7187.8|7179.8|7183.8|7175.8|0
1663877700000|2022-09-22 20:15:00|7185.4|7177.4|7186.3|7178.3|7188.5|7180.5|7184.7|7176.7|0
1663878000000|2022-09-22 20:20:00|7186.4|7178.4|7183.1|7175.1|7186.6|7178.6|7182.4|7174.4|0
1663878300000|2022-09-22 20:25:00|7183.2|7175.2|7182.9|7174.9|7183.9|7175.9|7181.9|7173.9|0
1663878600000|2022-09-22 20:30:00|7182.8|7174.8|7177.6|7169.6|7182.9|7174.9|7176.8|7168.8|0
1663878900000|2022-09-22 20:35:00|7177.3|7169.3|7180.7|7172.7|7180.7|7172.7|7176.7|7168.7|0
1663879200000|2022-09-22 20:40:00|7180.8|7172.8|7181.5|7173.5|7182.9|7174.9|7180.4|7172.4|0
1663879500000|2022-09-22 20:45:00|7181.6|7173.6|7183.3|7175.3|7183.3|7175.3|7181.6|7173.6|0
1663879800000|2022-09-22 20:50:00|7183.2|7175.2|7184.1|7176.1|7184.2|7176.2|7181.9|7173.9|0
1663880100000|2022-09-22 20:55:00|7184.2|7176.2|7182.6|7174.6|7184.9|7176.9|7182.2|7174.2|0
1663880400000|2022-09-22 21:00:00|7183.3|7175.3|7182.5|7174.5|7183.4|7175.4|7182.5|7174.5|0
1663880700000|2022-09-22 21:05:00|7181.7|7173.7|7181.4|7173.4|7182.1|7174.1|7181.3|7173.3|0
1663881000000|2022-09-22 21:10:00|7181.8|7173.8|7181.7|7173.7|7182.9|7174.9|7181.6|7173.6|0
1663881300000|2022-09-22 21:15:00|7181.6|7173.6|7181.8|7173.8|7182.3|7174.3|7181.4|7173.4|0
1663881600000|2022-09-22 21:20:00|7182|7174|7181.6|7173.6|7182|7174|7181.2|7173.2|0
1663881900000|2022-09-22 21:25:00|7181.7|7173.7|7182|7174|7182|7174|7181.5|7173.5|0
1663882200000|2022-09-22 21:30:00|7181.9|7173.9|7182.5|7174.5|7182.6|7174.6|7181.9|7173.9|0
1663882500000|2022-09-22 21:35:00|7182.4|7174.4|7182.9|7174.9|7183.2|7175.2|7182.4|7174.4|0
1663882800000|2022-09-22 21:40:00|7183|7175|7183.3|7175.3|7183.4|7175.4|7183|7175|0
1663883100000|2022-09-22 21:45:00|7183.4|7175.4|7184.3|7176.3|7184.3|7176.3|7183.4|7175.4|0
1663883400000|2022-09-22 21:50:00|7184.1|7176.1|7183.5|7175.5|7184.3|7176.3|7183.3|7175.3|0
1663883700000|2022-09-22 21:55:00|7183.6|7175.6|7184.3|7176.3|7184.8|7176.8|7183.6|7175.6|0
1663884000000|2022-09-22 22:00:00|7186|7178|7182.3|7174.3|7186|7178|7182.3|7174.3|0
1663884300000|2022-09-22 22:05:00|7182.4|7174.4|7183.8|7175.8|7183.8|7175.8|7180.9|7172.9|0
1663884600000|2022-09-22 22:10:00|7183.9|7175.9|7184.3|7176.3|7186.4|7178.4|7180.8|7172.8|0
1663884900000|2022-09-22 22:15:00|7184.2|7176.2|7184.5|7176.5|7185.2|7177.2|7183.5|7175.5|0
1663885200000|2022-09-22 22:20:00|7184.6|7176.6|7187.3|7179.3|7187.7|7179.7|7184.5|7176.5|0
1663885500000|2022-09-22 22:25:00|7187.4|7179.4|7186.4|7178.4|7188|7180|7186.3|7178.3|0
1663885800000|2022-09-22 22:30:00|7186.5|7178.5|7184.9|7176.9|7186.7|7178.7|7184.9|7176.9|0
1663886100000|2022-09-22 22:35:00|7185|7177|7186.6|7178.6|7187.8|7179.8|7184.9|7176.9|0
1663886400000|2022-09-22 22:40:00|7186.5|7178.5|7178.1|7170.1|7186.7|7178.7|7177.5|7169.5|0
1663886700000|2022-09-22 22:45:00|7178.2|7170.2|7180.3|7172.3|7181.8|7173.8|7177.8|7169.8|0
1663887000000|2022-09-22 22:50:00|7180.2|7172.2|7180.4|7172.4|7182.8|7174.8|7180|7172|0
1663887300000|2022-09-22 22:55:00|7180|7172|7182.6|7174.6|7184|7176|7178.9|7170.9|0
1663887600000|2022-09-22 23:00:00|7182.8|7174.8|7186.5|7178.5|7186.5|7178.5|7180.7|7172.7|0
1663887900000|2022-09-22 23:05:00|7186.7|7178.7|7182|7174|7187|7179|7181.2|7173.2|0
1663888200000|2022-09-22 23:10:00|7181.9|7173.9|7181.3|7173.3|7183.2|7175.2|7181.2|7173.2|0
1663888500000|2022-09-22 23:15:00|7181.2|7173.2|7182.9|7174.9|7182.9|7174.9|7181|7173|0
1663888800000|2022-09-22 23:20:00|7182.8|7174.8|7180.3|7172.3|7182.8|7174.8|7180.3|7172.3|0
1663889100000|2022-09-22 23:25:00|7180.2|7172.2|7182.8|7174.8|7183.1|7175.1|7179.8|7171.8|0
1663889400000|2022-09-22 23:30:00|7182.7|7174.7|7184.4|7176.4|7184.9|7176.9|7181.8|7173.8|0
1663889700000|2022-09-22 23:35:00|7184.3|7176.3|7184|7176|7184.5|7176.5|7183.1|7175.1|0
1663890000000|2022-09-22 23:40:00|7184.1|7176.1|7184.4|7176.4|7185.5|7177.5|7184.1|7176.1|0
1663890300000|2022-09-22 23:45:00|7184.3|7176.3|7182.2|7174.2|7184.7|7176.7|7181.7|7173.7|0
1663890600000|2022-09-22 23:50:00|7182.4|7174.4|7186.5|7178.5|7186.9|7178.9|7181.9|7173.9|0
1663890900000|2022-09-22 23:55:00|7186.6|7178.6|7182.1|7174.1|7186.9|7178.9|7182.1|7174.1|0
1663891200000|2022-09-23 00:00:00|7181.8|7173.8|7200.1|7192.1|7200.1|7192.1|7181.8|7173.8|0
1663891500000|2022-09-23 00:05:00|7199.8|7191.8|7194.1|7186.1|7199.8|7191.8|7192.1|7184.1|0
1663891800000|2022-09-23 00:10:00|7193.6|7185.6|7189.6|7181.6|7193.6|7185.6|7189.3|7181.3|0
1663892100000|2022-09-23 00:15:00|7189.8|7181.8|7191.8|7183.8|7194.8|7186.8|7189.6|7181.6|0
1663892400000|2022-09-23 00:20:00|7192.6|7184.6|7193.3|7185.3|7195.1|7187.1|7192.1|7184.1|0
1663892700000|2022-09-23 00:25:00|7192.8|7184.8|7193.3|7185.3|7193.6|7185.6|7190.6|7182.6|0
1663893000000|2022-09-23 00:30:00|7193.1|7185.1|7192.1|7184.1|7196.3|7188.3|7191.1|7183.1|0
1663893300000|2022-09-23 00:35:00|7191.6|7183.6|7189.3|7181.3|7192.1|7184.1|7189.3|7181.3|0
1663893600000|2022-09-23 00:40:00|7189.8|7181.8|7190.1|7182.1|7191.1|7183.1|7188.3|7180.3|0
1663893900000|2022-09-23 00:45:00|7189.8|7181.8|7190.1|7182.1|7191.6|7183.6|7189.8|7181.8|0
1663894200000|2022-09-23 00:50:00|7189.8|7181.8|7188.3|7180.3|7190.1|7182.1|7188.1|7180.1|0
1663894500000|2022-09-23 00:55:00|7188.6|7180.6|7189.8|7181.8|7190.8|7182.8|7187.6|7179.6|0
1663894800000|2022-09-23 01:00:00|7188.8|7180.8|7189.1|7181.1|7189.8|7181.8|7185.8|7177.8|0
1663895100000|2022-09-23 01:05:00|7189.3|7181.3|7185.1|7177.1|7189.6|7181.6|7184.3|7176.3|0
1663895400000|2022-09-23 01:10:00|7184.3|7176.3|7188.6|7180.6|7188.8|7180.8|7183.8|7175.8|0
1663895700000|2022-09-23 01:15:00|7188.8|7180.8|7187.6|7179.6|7189.3|7181.3|7185.3|7177.3|0
1663896000000|2022-09-23 01:20:00|7188.1|7180.1|7184.3|7176.3|7188.6|7180.6|7183.3|7175.3|0
1663896300000|2022-09-23 01:25:00|7184.6|7176.6|7182.6|7174.6|7186.6|7178.6|7181.8|7173.8|0
1663896600000|2022-09-23 01:30:00|7181.6|7173.6|7182.8|7174.8|7182.8|7174.8|7180.3|7172.3|0
1663896900000|2022-09-23 01:35:00|7183.3|7175.3|7182.1|7174.1|7186.1|7178.1|7182.1|7174.1|0
1663897200000|2022-09-23 01:40:00|7182.3|7174.3|7185.3|7177.3|7186.1|7178.1|7182.3|7174.3|0
1663897500000|2022-09-23 01:45:00|7184.8|7176.8|7185.6|7177.6|7186.8|7178.8|7184.1|7176.1|0
1663897800000|2022-09-23 01:50:00|7185.8|7177.8|7187.8|7179.8|7188.3|7180.3|7184.1|7176.1|0
1663898100000|2022-09-23 01:55:00|7187.3|7179.3|7191.8|7183.8|7191.8|7183.8|7186.3|7178.3|0
1663898400000|2022-09-23 02:00:00|7191.6|7183.6|7189.3|7181.3|7191.8|7183.8|7186.3|7178.3|0
1663898700000|2022-09-23 02:05:00|7189.8|7181.8|7191.3|7183.3|7191.3|7183.3|7189.1|7181.1|0
1663899000000|2022-09-23 02:10:00|7191.1|7183.1|7188.3|7180.3|7191.8|7183.8|7188.1|7180.1|0
1663899300000|2022-09-23 02:15:00|7188.1|7180.1|7186.8|7178.8|7188.1|7180.1|7184.8|7176.8|0
1663899600000|2022-09-23 02:20:00|7187.1|7179.1|7183.1|7175.1|7187.1|7179.1|7181.6|7173.6|0
1663899900000|2022-09-23 02:25:00|7183.3|7175.3|7180.8|7172.8|7184.3|7176.3|7180.1|7172.1|0
1663900200000|2022-09-23 02:30:00|7180.6|7172.6|7175.3|7167.3|7181.3|7173.3|7173.3|7165.3|0
1663900500000|2022-09-23 02:35:00|7175.6|7167.6|7178.3|7170.3|7178.6|7170.6|7175.6|7167.6|0
1663900800000|2022-09-23 02:40:00|7178.6|7170.6|7178.6|7170.6|7179.3|7171.3|7176.6|7168.6|0
1663901100000|2022-09-23 02:45:00|7178.3|7170.3|7180.8|7172.8|7182.3|7174.3|7178.3|7170.3|0
1663901400000|2022-09-23 02:50:00|7180.6|7172.6|7182.3|7174.3|7182.3|7174.3|7180.1|7172.1|0
1663901700000|2022-09-23 02:55:00|7182.1|7174.1|7181.8|7173.8|7182.8|7174.8|7181.1|7173.1|0
1663902000000|2022-09-23 03:00:00|7182.1|7174.1|7183.6|7175.6|7183.8|7175.8|7180.3|7172.3|0
1663902300000|2022-09-23 03:05:00|7183.8|7175.8|7184.8|7176.8|7185.6|7177.6|7183.3|7175.3|0
1663902600000|2022-09-23 03:10:00|7184.3|7176.3|7183.8|7175.8|7184.3|7176.3|7183.1|7175.1|0
1663902900000|2022-09-23 03:15:00|7183.6|7175.6|7184.8|7176.8|7186.3|7178.3|7183.1|7175.1|0
1663903200000|2022-09-23 03:20:00|7184.6|7176.6|7181.8|7173.8|7184.6|7176.6|7181.1|7173.1|0
1663903500000|2022-09-23 03:25:00|7182.6|7174.6|7182.8|7174.8|7182.8|7174.8|7180.6|7172.6|0
1663903800000|2022-09-23 03:30:00|7182.3|7174.3|7178.8|7170.8|7182.3|7174.3|7178.6|7170.6|0
1663904100000|2022-09-23 03:35:00|7178.6|7170.6|7175.3|7167.3|7178.6|7170.6|7174.3|7166.3|0
1663904400000|2022-09-23 03:40:00|7174.8|7166.8|7172.3|7164.3|7174.8|7166.8|7171.6|7163.6|0
1663904700000|2022-09-23 03:45:00|7172.1|7164.1|7170.8|7162.8|7172.8|7164.8|7170.3|7162.3|0
1663905000000|2022-09-23 03:50:00|7171.1|7163.1|7169.8|7161.8|7171.1|7163.1|7169.6|7161.6|0
1663905300000|2022-09-23 03:55:00|7170.1|7162.1|7170.3|7162.3|7171.6|7163.6|7168.8|7160.8|0
1663905600000|2022-09-23 04:00:00|7170.1|7162.1|7171.1|7163.1|7171.3|7163.3|7169.6|7161.6|0
1663905900000|2022-09-23 04:05:00|7170.8|7162.8|7159.1|7151.1|7170.8|7162.8|7158.8|7150.8|0
1663906200000|2022-09-23 04:10:00|7159.3|7151.3|7159.3|7151.3|7160.8|7152.8|7158.3|7150.3|0
1663906500000|2022-09-23 04:15:00|7159.1|7151.1|7157.8|7149.8|7160.3|7152.3|7157.8|7149.8|0
1663906800000|2022-09-23 04:20:00|7158.3|7150.3|7160.8|7152.8|7161.1|7153.1|7157.6|7149.6|0
1663907100000|2022-09-23 04:25:00|7161.1|7153.1|7162.3|7154.3|7162.8|7154.8|7161.1|7153.1|0
1663907400000|2022-09-23 04:30:00|7162.1|7154.1|7163.8|7155.8|7165.8|7157.8|7161.8|7153.8|0
1663907700000|2022-09-23 04:35:00|7163.3|7155.3|7162.3|7154.3|7163.3|7155.3|7162.1|7154.1|0
1663908000000|2022-09-23 04:40:00|7163.1|7155.1|7162.8|7154.8|7163.3|7155.3|7161.3|7153.3|0
1663908300000|2022-09-23 04:45:00|7162.6|7154.6|7161.1|7153.1|7165.1|7157.1|7160.3|7152.3|0
1663908600000|2022-09-23 04:50:00|7161.3|7153.3|7162.3|7154.3|7163.3|7155.3|7161.1|7153.1|0
1663908900000|2022-09-23 04:55:00|7162.6|7154.6|7160.3|7152.3|7163.3|7155.3|7159.6|7151.6|0
1663909200000|2022-09-23 05:00:00|7160.1|7152.1|7165.1|7157.1|7165.3|7157.3|7159.3|7151.3|0
1663909500000|2022-09-23 05:05:00|7165.3|7157.3|7170.8|7162.8|7171.1|7163.1|7165.3|7157.3|0
1663909800000|2022-09-23 05:10:00|7171.1|7163.1|7171.3|7163.3|7172.3|7164.3|7169.1|7161.1|0
1663910100000|2022-09-23 05:15:00|7171.1|7163.1|7171.8|7163.8|7172.8|7164.8|7169.6|7161.6|0
1663910400000|2022-09-23 05:20:00|7172.1|7164.1|7172.8|7164.8|7174.3|7166.3|7172.1|7164.1|0
1663910700000|2022-09-23 05:25:00|7173.1|7165.1|7171.1|7163.1|7173.1|7165.1|7170.1|7162.1|0
1663911000000|2022-09-23 05:30:00|7170.8|7162.8|7172.3|7164.3|7173.1|7165.1|7169.8|7161.8|0
1663911300000|2022-09-23 05:35:00|7171.6|7163.6|7170.8|7162.8|7172.6|7164.6|7169.3|7161.3|0
1663911600000|2022-09-23 05:40:00|7170.6|7162.6|7170.3|7162.3|7172.8|7164.8|7170.3|7162.3|0
1663911900000|2022-09-23 05:45:00|7170.1|7162.1|7169.8|7161.8|7170.8|7162.8|7167.8|7159.8|0
1663912200000|2022-09-23 05:50:00|7170.1|7162.1|7174.8|7166.8|7174.8|7166.8|7170.1|7162.1|0
1663912500000|2022-09-23 05:55:00|7175.1|7167.1|7173.3|7165.3|7177.3|7169.3|7173.3|7165.3|0
1663912800000|2022-09-23 06:00:00|7173.1|7165.1|7179.3|7171.3|7180.3|7172.3|7170.1|7162.1|0
1663913100000|2022-09-23 06:05:00|7179.6|7171.6|7182.3|7174.3|7186.1|7178.1|7177.3|7169.3|0
1663913400000|2022-09-23 06:10:00|7183.1|7175.1|7182.3|7174.3|7185.1|7177.1|7181.6|7173.6|0
1663913700000|2022-09-23 06:15:00|7182.1|7174.1|7176.8|7168.8|7182.3|7174.3|7176.8|7168.8|0
1663914000000|2022-09-23 06:20:00|7176.6|7168.6|7173.8|7165.8|7176.6|7168.6|7173.1|7165.1|0
1663914300000|2022-09-23 06:25:00|7174.1|7166.1|7166.6|7158.6|7174.1|7166.1|7166.6|7158.6|0
1663914600000|2022-09-23 06:30:00|7166.8|7158.8|7173.3|7165.3|7174.1|7166.1|7166.8|7158.8|0
1663914900000|2022-09-23 06:35:00|7173.8|7165.8|7176.3|7168.3|7179.3|7171.3|7173.3|7165.3|0
1663915200000|2022-09-23 06:40:00|7176.6|7168.6|7170.6|7162.6|7176.6|7168.6|7170.3|7162.3|0
1663915500000|2022-09-23 06:45:00|7171.3|7163.3|7169.6|7161.6|7171.6|7163.6|7166.3|7158.3|0
1663915800000|2022-09-23 06:50:00|7169.3|7161.3|7165.3|7157.3|7169.6|7161.6|7164.3|7156.3|0
1663916100000|2022-09-23 06:55:00|7165.1|7157.1|7162.6|7154.6|7166.1|7158.1|7160.1|7152.1|0
1663916400000|2022-09-23 07:00:00|7160.3|7152.3|7158.1|7150.1|7164.6|7156.6|7150.1|7142.1|0
1663916700000|2022-09-23 07:05:00|7157.1|7149.1|7156.8|7148.8|7159.3|7151.3|7149.8|7141.8|0
1663917000000|2022-09-23 07:10:00|7156.6|7148.6|7155.8|7147.8|7165.3|7157.3|7152.8|7144.8|0
1663917300000|2022-09-23 07:15:00|7153.8|7145.8|7155.1|7147.1|7162.3|7154.3|7150.8|7142.8|0
1663917600000|2022-09-23 07:20:00|7155.3|7147.3|7149.6|7141.6|7155.6|7147.6|7145.6|7137.6|0
1663917900000|2022-09-23 07:25:00|7149.3|7141.3|7153.8|7145.8|7158.1|7150.1|7147.8|7139.8|0
1663918200000|2022-09-23 07:30:00|7153.6|7145.6|7136.1|7128.1|7153.6|7145.6|7133.1|7125.1|0
1663918500000|2022-09-23 07:35:00|7135.1|7127.1|7119.3|7111.3|7136.1|7128.1|7119.1|7111.1|0
1663918800000|2022-09-23 07:40:00|7118.8|7110.8|7120.1|7112.1|7121.8|7113.8|7113.1|7105.1|0
1663919100000|2022-09-23 07:45:00|7119.6|7111.6|7132.6|7124.6|7136.8|7128.8|7117.1|7109.1|0
1663919400000|2022-09-23 07:50:00|7132.1|7124.1|7129.3|7121.3|7136.6|7128.6|7125.6|7117.6|0
1663919700000|2022-09-23 07:55:00|7129.6|7121.6|7118.3|7110.3|7130.1|7122.1|7115.6|7107.6|0
1663920000000|2022-09-23 08:00:00|7118.1|7110.1|7123.6|7115.6|7125.6|7117.6|7115.3|7107.3|0
1663920300000|2022-09-23 08:05:00|7124.1|7116.1|7122.3|7114.3|7125.8|7117.8|7118.3|7110.3|0
1663920600000|2022-09-23 08:10:00|7122.6|7114.6|7107.1|7099.1|7124.8|7116.8|7107.1|7099.1|0
1663920900000|2022-09-23 08:15:00|7106.1|7098.1|7111.1|7103.1|7111.6|7103.6|7101.1|7093.1|0
1663921200000|2022-09-23 08:20:00|7110.6|7102.6|7105.3|7097.3|7111.1|7103.1|7103.3|7095.3|0
1663921500000|2022-09-23 08:25:00|7105.8|7097.8|7100.8|7092.8|7106.1|7098.1|7098.1|7090.1|0
1663921800000|2022-09-23 08:30:00|7101.1|7093.1|7097.6|7089.6|7102.1|7094.1|7095.8|7087.8|0
1663922100000|2022-09-23 08:35:00|7097.1|7089.1|7107.3|7099.3|7110.1|7102.1|7097.1|7089.1|0
1663922400000|2022-09-23 08:40:00|7106.8|7098.8|7098.5|7090.5|7109.6|7101.6|7097|7089|0
1663922700000|2022-09-23 08:45:00|7098.2|7090.2|7101|7093|7105|7097|7098.2|7090.2|0
1663923000000|2022-09-23 08:50:00|7100.7|7092.7|7096.5|7088.5|7104.2|7096.2|7096.5|7088.5|0
1663923300000|2022-09-23 08:55:00|7097|7089|7085.7|7077.7|7098.5|7090.5|7085.7|7077.7|0
1663923600000|2022-09-23 09:00:00|7086|7078|7075.7|7067.7|7088.5|7080.5|7072.5|7064.5|0
1663923900000|2022-09-23 09:05:00|7075.5|7067.5|7069.5|7061.5|7078.2|7070.2|7068.5|7060.5|0
1663924200000|2022-09-23 09:10:00|7069.7|7061.7|7072.5|7064.5|7074.7|7066.7|7062.5|7054.5|0
1663924500000|2022-09-23 09:15:00|7071.5|7063.5|7069.7|7061.7|7074.7|7066.7|7065.5|7057.5|0
1663924800000|2022-09-23 09:20:00|7069.5|7061.5|7072.5|7064.5|7074.7|7066.7|7067.5|7059.5|0
1663925100000|2022-09-23 09:25:00|7072.7|7064.7|7066.7|7058.7|7075.2|7067.2|7066|7058|0
1663925400000|2022-09-23 09:30:00|7066.5|7058.5|7052|7044|7068.2|7060.2|7051.7|7043.7|0
1663925700000|2022-09-23 09:35:00|7052.7|7044.7|7039.5|7031.5|7053|7045|7039.5|7031.5|0
1663926000000|2022-09-23 09:40:00|7039.7|7031.7|7047|7039|7047|7039|7039|7031|0
1663926300000|2022-09-23 09:45:00|7046.5|7038.5|7052.7|7044.7|7054.5|7046.5|7041.5|7033.5|0
1663926600000|2022-09-23 09:50:00|7052.5|7044.5|7042|7034|7054|7046|7042|7034|0
1663926900000|2022-09-23 09:55:00|7043|7035|7055.2|7047.2|7056.5|7048.5|7043|7035|0
1663927200000|2022-09-23 10:00:00|7055.5|7047.5|7052.7|7044.7|7056.2|7048.2|7049.5|7041.5|0
1663927500000|2022-09-23 10:05:00|7052.5|7044.5|7054|7046|7060|7052|7047.5|7039.5|0
1663927800000|2022-09-23 10:10:00|7054.2|7046.2|7045.7|7037.7|7054.2|7046.2|7045.7|7037.7|0
1663928100000|2022-09-23 10:15:00|7046|7038|7052.2|7044.2|7053.5|7045.5|7044.5|7036.5|0
1663928400000|2022-09-23 10:20:00|7052|7044|7038.5|7030.5|7053.5|7045.5|7037.2|7029.2|0
1663928700000|2022-09-23 10:25:00|7038|7030|7039|7031|7043.5|7035.5|7031.7|7023.7|0
1663929000000|2022-09-23 10:30:00|7038.7|7030.7|7029.5|7021.5|7039.7|7031.7|7029.5|7021.5|0
1663929300000|2022-09-23 10:35:00|7030|7022|7039.7|7031.7|7043.7|7035.7|7029.7|7021.7|0
1663929600000|2022-09-23 10:40:00|7040|7032|7027.5|7019.5|7041|7033|7025.5|7017.5|0
1663929900000|2022-09-23 10:45:00|7028|7020|7025|7017|7030.5|7022.5|7024|7016|0
1663930200000|2022-09-23 10:50:00|7024.5|7016.5|7020|7012|7026.5|7018.5|7020|7012|0
1663930500000|2022-09-23 10:55:00|7019.7|7011.7|7009.5|7001.5|7020.2|7012.2|7009.2|7001.2|0
1663930800000|2022-09-23 11:00:00|7011|7003|7003.5|6995.5|7019.5|7011.5|7002.2|6994.2|0
1663931100000|2022-09-23 11:05:00|7004|6996|6990.5|6982.5|7009|7001|6990.5|6982.5|0
1663931400000|2022-09-23 11:10:00|6991|6983|6999.5|6991.5|6999.7|6991.7|6985.5|6977.5|0
1663931700000|2022-09-23 11:15:00|6999|6991|6994.2|6986.2|7001.5|6993.5|6990.7|6982.7|0
1663932000000|2022-09-23 11:20:00|6994|6986|6997.5|6989.5|6998.7|6990.7|6991|6983|0
1663932300000|2022-09-23 11:25:00|6997.7|6989.7|7016.7|7008.7|7016.7|7008.7|6992.7|6984.7|0
1663932600000|2022-09-23 11:30:00|7016.2|7008.2|7008.5|7000.5|7016.2|7008.2|7003.2|6995.2|0
1663932900000|2022-09-23 11:35:00|7008.2|7000.2|7013.2|7005.2|7016|7008|7004|6996|0
1663933200000|2022-09-23 11:40:00|7013.5|7005.5|7003.5|6995.5|7015.2|7007.2|7003.5|6995.5|0
1663933500000|2022-09-23 11:45:00|7003.2|6995.2|7014.2|7006.2|7015.5|7007.5|7003.2|6995.2|0
1663933800000|2022-09-23 11:50:00|7013.7|7005.7|7013.5|7005.5|7018.5|7010.5|7011.7|7003.7|0
1663934100000|2022-09-23 11:55:00|7012.7|7004.7|7011.5|7003.5|7016.7|7008.7|7007.5|6999.5|0
1663934400000|2022-09-23 12:00:00|7012|7004|7013.7|7005.7|7014.2|7006.2|7005.5|6997.5|0
1663934700000|2022-09-23 12:05:00|7014.5|7006.5|7026|7018|7026|7018|7008|7000|0
1663935000000|2022-09-23 12:10:00|7026.5|7018.5|7028.7|7020.7|7033.2|7025.2|7026|7018|0
1663935300000|2022-09-23 12:15:00|7029.5|7021.5|7029.2|7021.2|7033.2|7025.2|7025|7017|0
1663935600000|2022-09-23 12:20:00|7031.2|7023.2|7036|7028|7037.2|7029.2|7027.5|7019.5|0
1663935900000|2022-09-23 12:25:00|7036.2|7028.2|7036.5|7028.5|7037.5|7029.5|7030.5|7022.5|0
1663936200000|2022-09-23 12:30:00|7036|7028|7031|7023|7037|7029|7026.7|7018.7|0
1663936500000|2022-09-23 12:35:00|7030.5|7022.5|7029.7|7021.7|7030.7|7022.7|7024.5|7016.5|0
1663936800000|2022-09-23 12:40:00|7029.5|7021.5|7029|7021|7030.7|7022.7|7022.5|7014.5|0
1663937100000|2022-09-23 12:45:00|7028.5|7020.5|7026.2|7018.2|7033|7025|7025.7|7017.7|0
1663937400000|2022-09-23 12:50:00|7026.5|7018.5|7027|7019|7027.7|7019.7|7020.5|7012.5|0
1663937700000|2022-09-23 12:55:00|7026.7|7018.7|7032.5|7024.5|7032.5|7024.5|7022.7|7014.7|0
1663938000000|2022-09-23 13:00:00|7031.7|7023.7|7029.7|7021.7|7032.2|7024.2|7022.5|7014.5|0
1663938300000|2022-09-23 13:05:00|7029.5|7021.5|7031|7023|7032.5|7024.5|7023.2|7015.2|0
1663938600000|2022-09-23 13:10:00|7031.2|7023.2|7037|7029|7037.2|7029.2|7029.7|7021.7|0
1663938900000|2022-09-23 13:15:00|7036.7|7028.7|7032.5|7024.5|7037.5|7029.5|7025|7017|0
1663939200000|2022-09-23 13:20:00|7032.7|7024.7|7033|7025|7037.5|7029.5|7030.2|7022.2|0
1663939500000|2022-09-23 13:25:00|7033.2|7025.2|7034.5|7026.5|7035.5|7027.5|7027.7|7019.7|0
1663939800000|2022-09-23 13:30:00|7035.2|7027.2|7020.5|7012.5|7036|7028|7017.5|7009.5|0
1663940100000|2022-09-23 13:35:00|7021.2|7013.2|7009.5|7001.5|7021.2|7013.2|7005|6997|0
1663940400000|2022-09-23 13:40:00|7009|7001|7012|7004|7013|7005|7005.2|6997.2|0
1663940700000|2022-09-23 13:45:00|7007|6999|7012.5|7004.5|7024|7016|7005.2|6997.2|0
1663941000000|2022-09-23 13:50:00|7012.7|7004.7|7000.2|6992.2|7012.7|7004.7|6999.5|6991.5|0
1663941300000|2022-09-23 13:55:00|6999.7|6991.7|6993.7|6985.7|7004.7|6996.7|6991.7|6983.7|0
1663941600000|2022-09-23 14:00:00|6992.7|6984.7|6996.7|6988.7|6997.5|6989.5|6988.2|6980.2|0
1663941900000|2022-09-23 14:05:00|6997.5|6989.5|6999.5|6991.5|7001.5|6993.5|6992.5|6984.5|0
1663942200000|2022-09-23 14:10:00|6998.6|6990.6|7004.6|6996.6|7009.9|7001.9|6998.1|6990.1|0
1663942500000|2022-09-23 14:15:00|7003.9|6995.9|7001.9|6993.9|7005.9|6997.9|6997.9|6989.9|0
1663942800000|2022-09-23 14:20:00|7002.6|6994.6|7003.1|6995.1|7004.9|6996.9|6997.4|6989.4|0
1663943100000|2022-09-23 14:25:00|7003.4|6995.4|7016.4|7008.4|7017.4|7009.4|6997.6|6989.6|0
1663943400000|2022-09-23 14:30:00|7016.9|7008.9|7002.6|6994.6|7016.9|7008.9|7002.6|6994.6|0
1663943700000|2022-09-23 14:35:00|7002.9|6994.9|6999.4|6991.4|7004.6|6996.6|6996.9|6988.9|0
1663944000000|2022-09-23 14:40:00|6998.4|6990.4|7011.1|7003.1|7012.9|7004.9|6998.4|6990.4|0
1663944300000|2022-09-23 14:45:00|7011.9|7003.9|7019.6|7011.6|7020.6|7012.6|7009.9|7001.9|0
1663944600000|2022-09-23 14:50:00|7019.4|7011.4|7017.1|7009.1|7022.9|7014.9|7011.4|7003.4|0
1663944900000|2022-09-23 14:55:00|7017.4|7009.4|7019.9|7011.9|7021.9|7013.9|7012.9|7004.9|0
1663945200000|2022-09-23 15:00:00|7018.9|7010.9|7017.4|7009.4|7019.4|7011.4|7011.4|7003.4|0
1663945500000|2022-09-23 15:05:00|7017.6|7009.6|7021.9|7013.9|7024.4|7016.4|7017.6|7009.6|0
1663945800000|2022-09-23 15:10:00|7021.4|7013.4|7021.9|7013.9|7026.9|7018.9|7020.6|7012.6|0
1663946100000|2022-09-23 15:15:00|7019.9|7011.9|7031.4|7023.4|7033.4|7025.4|7019.9|7011.9|0
1663946400000|2022-09-23 15:20:00|7030.9|7022.9|7034.4|7026.4|7035.9|7027.9|7029.9|7021.9|0
1663946700000|2022-09-23 15:25:00|7034.1|7026.1|7010.9|7002.9|7034.4|7026.4|7009.9|7001.9|0
1663947000000|2022-09-23 15:30:00|7012.4|7004.4|7020.9|7012.9|7022.4|7014.4|7010.9|7002.9|0
1663947300000|2022-09-23 15:35:00|7019.9|7011.9|7018.9|7010.9|7026.4|7018.4|7018.4|7010.4|0
1663947600000|2022-09-23 15:40:00|7018.6|7010.6|7016.1|7008.1|7021.4|7013.4|7015.9|7007.9|0
1663947900000|2022-09-23 15:45:00|7016.4|7008.4|7010.4|7002.4|7016.4|7008.4|7007.6|6999.6|0
1663948200000|2022-09-23 15:50:00|7010.1|7002.1|7014.1|7006.1|7018.4|7010.4|7009.9|7001.9|0
1663948500000|2022-09-23 15:55:00|7013.9|7005.9|7016.4|7008.4|7017.9|7009.9|7011.9|7003.9|0
1663948800000|2022-09-23 16:00:00|7016.9|7008.9|7017.1|7009.1|7019.4|7011.4|7014.6|7006.6|0
1663949100000|2022-09-23 16:05:00|7017.4|7009.4|7008.1|7000.1|7020.6|7012.6|7006.4|6998.4|0
1663949400000|2022-09-23 16:10:00|7007.9|6999.9|7006.6|6998.6|7008.9|7000.9|7004.6|6996.6|0
1663949700000|2022-09-23 16:15:00|7006.4|6998.4|7010.9|7002.9|7011.1|7003.1|7004.6|6996.6|0
1663950000000|2022-09-23 16:20:00|7010.6|7002.6|7006.6|6998.6|7012.4|7004.4|7005.9|6997.9|0
1663950300000|2022-09-23 16:25:00|7006.9|6998.9|7001.4|6993.4|7008.1|7000.1|7001.1|6993.1|0
1663950600000|2022-09-23 16:30:00|7000.9|6992.9|7003.4|6995.4|7005.6|6997.6|6996.9|6988.9|0
1663950900000|2022-09-23 16:35:00|7003.1|6995.1|7003.9|6995.9|7005.4|6997.4|7000.9|6992.9|0
1663951200000|2022-09-23 16:40:00|7004.1|6996.1|7003.9|6995.9|7007.4|6999.4|7001.4|6993.4|0
1663951500000|2022-09-23 16:45:00|7003.6|6995.6|7010.4|7002.4|7012.1|7004.1|6999.6|6991.6|0
1663951800000|2022-09-23 16:50:00|7010.1|7002.1|7020.9|7012.9|7021.4|7013.4|7008.4|7000.4|0
1663952100000|2022-09-23 16:55:00|7021.4|7013.4|7024.6|7016.6|7025.6|7017.6|7016.4|7008.4|0
1663952400000|2022-09-23 17:00:00|7024.9|7016.9|7031.9|7023.9|7036.1|7028.1|7022.6|7014.6|0
1663952700000|2022-09-23 17:05:00|7031.6|7023.6|7029.1|7021.1|7033.6|7025.6|7029.1|7021.1|0
1663953000000|2022-09-23 17:10:00|7029.9|7021.9|7030.9|7022.9|7034.1|7026.1|7028.4|7020.4|0
1663953300000|2022-09-23 17:15:00|7030.6|7022.6|7035.6|7027.6|7036.1|7028.1|7029.9|7021.9|0
1663953600000|2022-09-23 17:20:00|7035.4|7027.4|7026.9|7018.9|7036.1|7028.1|7026.4|7018.4|0
1663953900000|2022-09-23 17:25:00|7025.6|7017.6|7013.6|7005.6|7026.6|7018.6|7013.4|7005.4|0
1663954200000|2022-09-23 17:30:00|7013.4|7005.4|7020.9|7012.9|7021.9|7013.9|7013.4|7005.4|0
1663954500000|2022-09-23 17:35:00|7021.1|7013.1|7019.4|7011.4|7022.6|7014.6|7018.4|7010.4|0
1663954800000|2022-09-23 17:40:00|7019.6|7011.6|7021.1|7013.1|7021.6|7013.6|7015.9|7007.9|0
1663955100000|2022-09-23 17:45:00|7020.9|7012.9|7021.9|7013.9|7023.9|7015.9|7018.1|7010.1|0
1663955400000|2022-09-23 17:50:00|7022.1|7014.1|7023.4|7015.4|7024.9|7016.9|7020.6|7012.6|0
1663955700000|2022-09-23 17:55:00|7023.1|7015.1|7029.1|7021.1|7029.9|7021.9|7022.4|7014.4|0
1663956000000|2022-09-23 18:00:00|7028.1|7020.1|7029.4|7021.4|7029.4|7021.4|7021.1|7013.1|0
1663956300000|2022-09-23 18:05:00|7028.9|7020.9|7019.1|7011.1|7031.4|7023.4|7019.1|7011.1|0
1663956600000|2022-09-23 18:10:00|7018.6|7010.6|7009.1|7001.1|7019.9|7011.9|7008.4|7000.4|0
1663956900000|2022-09-23 18:15:00|7009.4|7001.4|7006.4|6998.4|7009.4|7001.4|7005.9|6997.9|0
1663957200000|2022-09-23 18:20:00|7006.1|6998.1|7012.1|7004.1|7014.4|7006.4|7005.4|6997.4|0
1663957500000|2022-09-23 18:25:00|7012.6|7004.6|7012.6|7004.6|7016.6|7008.6|7010.6|7002.6|0
1663957800000|2022-09-23 18:30:00|7012.9|7004.9|7010.4|7002.4|7012.9|7004.9|7005.6|6997.6|0
1663958100000|2022-09-23 18:35:00|7010.1|7002.1|7007.1|6999.1|7011.4|7003.4|7006.1|6998.1|0
1663958400000|2022-09-23 18:40:00|7007.4|6999.4|7011.1|7003.1|7011.6|7003.6|7004.4|6996.4|0
1663958700000|2022-09-23 18:45:00|7010.9|7002.9|7009.9|7001.9|7012.4|7004.4|7007.9|6999.9|0
1663959000000|2022-09-23 18:50:00|7009.4|7001.4|7010.1|7002.1|7013.9|7005.9|7008.4|7000.4|0
1663959300000|2022-09-23 18:55:00|7010.4|7002.4|7005.6|6997.6|7010.4|7002.4|7004.9|6996.9|0
1663959600000|2022-09-23 19:00:00|7005.9|6997.9|7017.1|7009.1|7018.6|7010.6|7004.4|6996.4|0
1663959900000|2022-09-23 19:05:00|7016.6|7008.6|7024.1|7016.1|7027.1|7019.1|7014.1|7006.1|0
1663960200000|2022-09-23 19:10:00|7025.1|7017.1|7020.6|7012.6|7025.9|7017.9|7016.6|7008.6|0
1663960500000|2022-09-23 19:15:00|7020.9|7012.9|7023.4|7015.4|7028.1|7020.1|7020.6|7012.6|0
1663960800000|2022-09-23 19:20:00|7023.6|7015.6|7018.1|7010.1|7025.1|7017.1|7016.6|7008.6|0
1663961100000|2022-09-23 19:25:00|7017.9|7009.9|7022.9|7014.9|7023.6|7015.6|7014.9|7006.9|0
1663961400000|2022-09-23 19:30:00|7023.1|7015.1|7026.9|7018.9|7029.6|7021.6|7023.1|7015.1|0
1663961700000|2022-09-23 19:35:00|7026.6|7018.6|7029.6|7021.6|7030.1|7022.1|7022.6|7014.6|0
1663962000000|2022-09-23 19:40:00|7029.4|7021.4|7040.4|7032.4|7041.1|7033.1|7026.9|7018.9|0
1663962300000|2022-09-23 19:45:00|7040.1|7032.1|7034.6|7026.6|7041.9|7033.9|7033.6|7025.6|0
1663962600000|2022-09-23 19:50:00|7034.9|7026.9|7036.6|7028.6|7040.1|7032.1|7029.4|7021.4|0
1663962900000|2022-09-23 19:55:00|7036.1|7028.1|7031|7023|7037.9|7029.9|7027.9|7019.9|0
1663963200000|2022-09-23 20:00:00|7031.3|7023.3|7025.4|7017.4|7034.5|7026.5|7025|7017|0
1663963500000|2022-09-23 20:05:00|7025.3|7017.3|7025|7017|7025.8|7017.8|7020.5|7012.5|0
1663963800000|2022-09-23 20:10:00|7024.6|7016.6|7027.5|7019.5|7030.4|7022.4|7024.3|7016.3|0
1663964100000|2022-09-23 20:15:00|7027.9|7019.9|7033.8|7025.8|7034.2|7026.2|7027.9|7019.9|0
1663964400000|2022-09-23 20:20:00|7033.9|7025.9|7031.7|7023.7|7033.9|7025.9|7030.2|7022.2|0
1663964700000|2022-09-23 20:25:00|7031.9|7023.9|7032.8|7024.8|7034.2|7026.2|7030.8|7022.8|0
1663965000000|2022-09-23 20:30:00|7032.9|7024.9|7032.1|7024.1|7033.5|7025.5|7030.9|7022.9|0
1663965300000|2022-09-23 20:35:00|7032.2|7024.2|7030.1|7022.1|7033.1|7025.1|7030.1|7022.1|0
1663965600000|2022-09-23 20:40:00|7030.3|7022.3|7030.9|7022.9|7032.6|7024.6|7030.1|7022.1|0
1663965900000|2022-09-23 20:45:00|7031|7023|7034.1|7026.1|7034.1|7026.1|7030.8|7022.8|0
1663966200000|2022-09-23 20:50:00|7034.2|7026.2|7031.7|7023.7|7034.7|7026.7|7031.5|7023.5|0
1663966500000|2022-09-23 20:55:00|7031.9|7023.9|7033.2|7025.2|7033.7|7025.7|7031.5|7023.5|0
1664002200000|2022-09-24 06:50:00|7034.8|7026.8|7034.8|7026.8|7034.8|7026.8|7034.8|7026.8|0
1664002800000|2022-09-24 07:00:00|7035.4|7027.4|7035.4|7027.4|7035.4|7027.4|7035.4|7027.4|0
1664003700000|2022-09-24 07:15:00|7035.5|7027.5|7035.9|7027.9|7035.9|7027.9|7035.5|7027.5|0
1664004000000|2022-09-24 07:20:00|7034.3|7026.3|7034.3|7026.3|7034.3|7026.3|7034.3|7026.3|0
1664004300000|2022-09-24 07:25:00|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|0
1664006400000|2022-09-24 08:00:00|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|0
1664009100000|2022-09-24 08:45:00|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|7036.3|7028.3|0
1664018700000|2022-09-24 11:25:00|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|7036.2|7028.2|0
1664020500000|2022-09-24 11:55:00|7036.1|7028.1|7036.1|7028.1|7036.1|7028.1|7036.1|7028.1|0
1664020800000|2022-09-24 12:00:00|7035.9|7027.9|7035.9|7027.9|7035.9|7027.9|7035.9|7027.9|0
1664024400000|2022-09-24 13:00:00|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|7035.8|7027.8|0
1664029800000|2022-09-24 14:30:00|7037.8|7029.8|7040.5|7032.5|7040.5|7032.5|7037.8|7029.8|0
1664030100000|2022-09-24 14:35:00|7042.9|7034.9|7041.9|7033.9|7042.9|7034.9|7041.9|7033.9|0
1664036100000|2022-09-24 16:15:00|7042.2|7034.2|7042.2|7034.2|7042.2|7034.2|7042.2|7034.2|0
1664037000000|2022-09-24 16:30:00|7043.2|7035.2|7041.2|7033.2|7043.2|7035.2|7041.2|7033.2|0
1664038800000|2022-09-24 17:00:00|7040.2|7032.2|7040.2|7032.2|7040.2|7032.2|7040.2|7032.2|0
1664039100000|2022-09-24 17:05:00|7038.2|7030.2|7031.2|7023.2|7038.2|7030.2|7031.2|7023.2|0
1664039400000|2022-09-24 17:10:00|7033.8|7025.8|7032.8|7024.8|7033.8|7025.8|7032.8|7024.8|0
1664039700000|2022-09-24 17:15:00|7032.6|7024.6|7034.6|7026.6|7034.6|7026.6|7032.6|7024.6|0
1664040300000|2022-09-24 17:25:00|7036.6|7028.6|7038.6|7030.6|7038.6|7030.6|7036.6|7028.6|0
1664040900000|2022-09-24 17:35:00|7038.7|7030.7|7038.7|7030.7|7038.7|7030.7|7038.7|7030.7|0
1664043600000|2022-09-24 18:20:00|7037.6|7029.6|7037.6|7029.6|7037.6|7029.6|7037.6|7029.6|0
1664044800000|2022-09-24 18:40:00|7036.6|7028.6|7034.6|7026.6|7036.6|7028.6|7034.6|7026.6|0
1664046000000|2022-09-24 19:00:00|7034|7026|7034|7026|7034|7026|7034|7026|0
1664046300000|2022-09-24 19:05:00|7033|7025|7032|7024|7033|7025|7032|7024|0
1664049600000|2022-09-24 20:00:00|7031.9|7023.9|7031.9|7023.9|7031.9|7023.9|7031.9|7023.9|0
1664051700000|2022-09-24 20:35:00|7033.9|7025.9|7035.9|7027.9|7035.9|7027.9|7033.9|7025.9|0
1664052300000|2022-09-24 20:45:00|7036.9|7028.9|7036.9|7028.9|7036.9|7028.9|7036.9|7028.9|0
1664058900000|2022-09-24 22:35:00|7035.3|7027.3|7027.3|7019.3|7035.3|7027.3|7027.3|7019.3|0
1664059200000|2022-09-24 22:40:00|7025.7|7017.7|7020.9|7012.9|7025.7|7017.7|7020.9|7012.9|0
1664060400000|2022-09-24 23:00:00|7023.5|7015.5|7023.5|7015.5|7023.5|7015.5|7023.5|7015.5|0
1664061600000|2022-09-24 23:20:00|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|0
1664065800000|2022-09-25 00:30:00|7025.4|7017.4|7025.4|7017.4|7025.4|7017.4|7025.4|7017.4|0
1664066100000|2022-09-25 00:35:00|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|7025.5|7017.5|0
1664073900000|2022-09-25 02:45:00|7022.9|7014.9|7022.9|7014.9|7022.9|7014.9|7022.9|7014.9|0
1664079900000|2022-09-25 04:25:00|7020.3|7012.3|7020.3|7012.3|7020.3|7012.3|7020.3|7012.3|0
1664083800000|2022-09-25 05:30:00|7020.8|7012.8|7020.8|7012.8|7020.8|7012.8|7020.8|7012.8|0
1664088600000|2022-09-25 06:50:00|7020.5|7012.5|7020.5|7012.5|7020.5|7012.5|7020.5|7012.5|0
1664088900000|2022-09-25 06:55:00|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|0
1664089200000|2022-09-25 07:00:00|7021.3|7013.3|7021.3|7013.3|7021.3|7013.3|7021.3|7013.3|0
1664092500000|2022-09-25 07:55:00|7023.9|7015.9|7023.9|7015.9|7023.9|7015.9|7023.9|7015.9|0
1664095500000|2022-09-25 08:45:00|7023.7|7015.7|7023.7|7015.7|7023.7|7015.7|7023.7|7015.7|0
1664097000000|2022-09-25 09:10:00|7024|7016|7024|7016|7024|7016|7024|7016|0
1664098200000|2022-09-25 09:30:00|7024.2|7016.2|7024.2|7016.2|7024.2|7016.2|7024.2|7016.2|0
1664099700000|2022-09-25 09:55:00|7026.7|7018.7|7027.5|7019.5|7027.5|7019.5|7026.7|7018.7|0
1664100300000|2022-09-25 10:05:00|7027.6|7019.6|7027.6|7019.6|7027.6|7019.6|7027.6|7019.6|0
1664104800000|2022-09-25 11:20:00|7030.2|7022.2|7030.2|7022.2|7030.2|7022.2|7030.2|7022.2|0
1664108700000|2022-09-25 12:25:00|7032.8|7024.8|7032.8|7024.8|7032.8|7024.8|7032.8|7024.8|0
1664109000000|2022-09-25 12:30:00|7032.3|7024.3|7032.3|7024.3|7032.3|7024.3|7032.3|7024.3|0
1664112600000|2022-09-25 13:30:00|7031.8|7023.8|7031.8|7023.8|7031.8|7023.8|7031.8|7023.8|0
1664113800000|2022-09-25 13:50:00|7034.3|7026.3|7031.8|7023.8|7034.3|7026.3|7031.8|7023.8|0
1664114100000|2022-09-25 13:55:00|7029.2|7021.2|7026.6|7018.6|7029.2|7021.2|7026.6|7018.6|0
1664114400000|2022-09-25 14:00:00|7024|7016|7024|7016|7024|7016|7024|7016|0
1664114700000|2022-09-25 14:05:00|7024.3|7016.3|7021.7|7013.7|7024.3|7016.3|7021.7|7013.7|0
1664115000000|2022-09-25 14:10:00|7023|7015|7020.4|7012.4|7023|7015|7020.4|7012.4|0
1664115300000|2022-09-25 14:15:00|7020.9|7012.9|7020.9|7012.9|7020.9|7012.9|7020.9|7012.9|0
1664116200000|2022-09-25 14:30:00|7018.3|7010.3|7018.3|7010.3|7018.3|7010.3|7018.3|7010.3|0
1664116500000|2022-09-25 14:35:00|7019.5|7011.5|7019.5|7011.5|7019.5|7011.5|7019.5|7011.5|0
1664116800000|2022-09-25 14:40:00|7022.1|7014.1|7019.5|7011.5|7022.1|7014.1|7019.5|7011.5|0
1664117400000|2022-09-25 14:50:00|7022.1|7014.1|7019.5|7011.5|7022.1|7014.1|7019.5|7011.5|0
1664117700000|2022-09-25 14:55:00|7017|7009|7015.9|7007.9|7017|7009|7015.7|7007.7|0
1664118000000|2022-09-25 15:00:00|7017.2|7009.2|7019.8|7011.8|7019.8|7011.8|7017.2|7009.2|0
1664118900000|2022-09-25 15:15:00|7022.4|7014.4|7022.4|7014.4|7022.4|7014.4|7022.4|7014.4|0
1664119200000|2022-09-25 15:20:00|7023.2|7015.2|7023.2|7015.2|7023.2|7015.2|7023.2|7015.2|0
1664119800000|2022-09-25 15:30:00|7024.2|7016.2|7021.7|7013.7|7024.2|7016.2|7021.7|7013.7|0
1664120700000|2022-09-25 15:45:00|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|7021.8|7013.8|0
1664121000000|2022-09-25 15:50:00|7022.3|7014.3|7022.3|7014.3|7022.3|7014.3|7022.3|7014.3|0
1664123400000|2022-09-25 16:30:00|7021|7013|7021|7013|7021|7013|7021|7013|0
1664124600000|2022-09-25 16:50:00|7019.7|7011.7|7019.7|7011.7|7019.7|7011.7|7019.7|7011.7|0
1664124900000|2022-09-25 16:55:00|7018.4|7010.4|7018.4|7010.4|7018.4|7010.4|7018.4|7010.4|0
1664125200000|2022-09-25 17:00:00|7018.7|7010.7|7018.7|7010.7|7018.7|7010.7|7018.7|7010.7|0
1664126400000|2022-09-25 17:20:00|7021.3|7013.3|7022.7|7014.7|7022.7|7014.7|7020|7012|0
1664127300000|2022-09-25 17:35:00|7022.6|7014.6|7022.6|7014.6|7022.6|7014.6|7022.6|7014.6|0
1664130900000|2022-09-25 18:35:00|7020|7012|7020|7012|7020|7012|7020|7012|0
1664132400000|2022-09-25 19:00:00|7020.6|7012.6|7023.1|7015.1|7023.1|7015.1|7020.6|7012.6|0
1664132700000|2022-09-25 19:05:00|7025.7|7017.7|7023.1|7015.1|7025.7|7017.7|7023.1|7015.1|0
1664136900000|2022-09-25 20:15:00|7021.9|7013.9|7021.9|7013.9|7021.9|7013.9|7021.9|7013.9|0
1664137800000|2022-09-25 20:30:00|7019.3|7011.3|7017.3|7009.3|7019.3|7011.3|7017.3|7009.3|0
1664138100000|2022-09-25 20:35:00|7014.7|7006.7|7009.2|7001.2|7014.7|7006.7|7008.2|7000.2|0
1664138400000|2022-09-25 20:40:00|7010.3|7002.3|7007.4|6999.4|7010.3|7002.3|7007.4|6999.4|0
1664138700000|2022-09-25 20:45:00|7009.7|7001.7|7009.7|7001.7|7009.7|7001.7|7009.7|7001.7|0
1664139300000|2022-09-25 20:55:00|7009.8|7001.8|7009.8|7001.8|7009.8|7001.8|7009.8|7001.8|0
1664139900000|2022-09-25 21:05:00|7007.7|6999.7|7007.7|6999.7|7007.7|6999.7|7007.7|6999.7|0
1664140200000|2022-09-25 21:10:00|7008.2|7000.2|7008.5|7000.5|7008.5|7000.5|7008.2|7000.2|0
1664140800000|2022-09-25 21:20:00|7008.6|7000.6|7008.2|7000.2|7008.6|7000.6|7008.2|7000.2|0
1664141700000|2022-09-25 21:35:00|7006.9|6998.9|7007.4|6999.4|7007.4|6999.4|7006.9|6998.9|0
1664143200000|2022-09-25 22:00:00|7033.6|7025.6|7001.2|6993.2|7033.6|7025.6|7000.3|6992.3|0
1664143500000|2022-09-25 22:05:00|7001.5|6993.5|7006.9|6998.9|7009.5|7001.5|7000.1|6992.1|0
1664143800000|2022-09-25 22:10:00|7006.8|6998.8|7012.7|7004.7|7015.3|7007.3|7006.7|6998.7|0
1664144100000|2022-09-25 22:15:00|7012.5|7004.5|7018.7|7010.7|7021.7|7013.7|7012.1|7004.1|0
1664144400000|2022-09-25 22:20:00|7019|7011|7030.9|7022.9|7031.2|7023.2|7017.5|7009.5|0
1664144700000|2022-09-25 22:25:00|7030.8|7022.8|7030.5|7022.5|7034.8|7026.8|7027.4|7019.4|0
1664145000000|2022-09-25 22:30:00|7030.8|7022.8|7030.2|7022.2|7032.8|7024.8|7028.3|7020.3|0
1664145300000|2022-09-25 22:35:00|7030.1|7022.1|7028.7|7020.7|7031.4|7023.4|7027.7|7019.7|0
1664145600000|2022-09-25 22:40:00|7028.6|7020.6|7024.3|7016.3|7029.5|7021.5|7023.9|7015.9|0
1664145900000|2022-09-25 22:45:00|7024.2|7016.2|7024.1|7016.1|7025.8|7017.8|7021.9|7013.9|0
1664146200000|2022-09-25 22:50:00|7024.2|7016.2|7031|7023|7031.6|7023.6|7024|7016|0
1664146500000|2022-09-25 22:55:00|7031.1|7023.1|7028.1|7020.1|7032.4|7024.4|7020.2|7012.2|0
1664146800000|2022-09-25 23:00:00|7028.8|7020.8|7030.4|7022.4|7030.6|7022.6|7025.5|7017.5|0
1664147100000|2022-09-25 23:05:00|7030.7|7022.7|7025.7|7017.7|7033.1|7025.1|7023.5|7015.5|0
1664147400000|2022-09-25 23:10:00|7025.6|7017.6|7026.7|7018.7|7027.4|7019.4|7025.1|7017.1|0
1664147700000|2022-09-25 23:15:00|7026.9|7018.9|7025.9|7017.9|7027.6|7019.6|7025.6|7017.6|0
1664148000000|2022-09-25 23:20:00|7025.8|7017.8|7027|7019|7028.2|7020.2|7024.1|7016.1|0
1664148300000|2022-09-25 23:25:00|7026.9|7018.9|7030.1|7022.1|7030.9|7022.9|7026.5|7018.5|0
1664148600000|2022-09-25 23:30:00|7030.3|7022.3|7027.4|7019.4|7030.3|7022.3|7027.1|7019.1|0
1664148900000|2022-09-25 23:35:00|7027|7019|7017.6|7009.6|7027|7019|7017.2|7009.2|0
1664149200000|2022-09-25 23:40:00|7017.5|7009.5|7015.7|7007.7|7017.9|7009.9|7014.1|7006.1|0
1664149500000|2022-09-25 23:45:00|7015.6|7007.6|7019.3|7011.3|7020|7012|7015.5|7007.5|0
1664149800000|2022-09-25 23:50:00|7019.2|7011.2|7019.1|7011.1|7021.4|7013.4|7015|7007|0
1664150100000|2022-09-25 23:55:00|7019.3|7011.3|7023.9|7015.9|7025.8|7017.8|7017.6|7009.6|0
1664150400000|2022-09-26 00:00:00|7023.4|7015.4|7046.1|7038.1|7047.6|7039.6|7023.4|7015.4|0
1664150700000|2022-09-26 00:05:00|7046.4|7038.4|7049.6|7041.6|7050.6|7042.6|7042.4|7034.4|0
1664151000000|2022-09-26 00:10:00|7050.4|7042.4|7044.9|7036.9|7054.9|7046.9|7044.9|7036.9|0
1664151300000|2022-09-26 00:15:00|7044.6|7036.6|7040.4|7032.4|7047.1|7039.1|7036.1|7028.1|0
1664151600000|2022-09-26 00:20:00|7040.9|7032.9|7034.1|7026.1|7040.9|7032.9|7032.4|7024.4|0
1664151900000|2022-09-26 00:25:00|7033.9|7025.9|7035.6|7027.6|7035.6|7027.6|7032.6|7024.6|0
1664152200000|2022-09-26 00:30:00|7035.9|7027.9|7044.4|7036.4|7045.1|7037.1|7035.9|7027.9|0
1664152500000|2022-09-26 00:35:00|7043.9|7035.9|7042.4|7034.4|7044.4|7036.4|7042.1|7034.1|0
1664152800000|2022-09-26 00:40:00|7042.1|7034.1|7033.9|7025.9|7042.1|7034.1|7032.4|7024.4|0
1664153100000|2022-09-26 00:45:00|7033.6|7025.6|7039.6|7031.6|7041.9|7033.9|7033.4|7025.4|0
1664153400000|2022-09-26 00:50:00|7039.9|7031.9|7046.6|7038.6|7049.9|7041.9|7039.6|7031.6|0
1664153700000|2022-09-26 00:55:00|7046.9|7038.9|7061.1|7053.1|7065.9|7057.9|7035.4|7027.4|0
1664154000000|2022-09-26 01:00:00|7061.4|7053.4|7058.4|7050.4|7073.4|7065.4|7049.4|7041.4|0
1664154300000|2022-09-26 01:05:00|7057.4|7049.4|7062.6|7054.6|7066.1|7058.1|7052.4|7044.4|0
1664154600000|2022-09-26 01:10:00|7062.4|7054.4|7067.6|7059.6|7072.1|7064.1|7062.4|7054.4|0
1664154900000|2022-09-26 01:15:00|7067.4|7059.4|7058.6|7050.6|7067.9|7059.9|7057.4|7049.4|0
1664155200000|2022-09-26 01:20:00|7058.4|7050.4|7053.4|7045.4|7060.1|7052.1|7048.1|7040.1|0
1664155500000|2022-09-26 01:25:00|7052.6|7044.6|7047.4|7039.4|7058.6|7050.6|7047.4|7039.4|0
1664155800000|2022-09-26 01:30:00|7046.1|7038.1|7054.9|7046.9|7054.9|7046.9|7043.4|7035.4|0
1664156100000|2022-09-26 01:35:00|7054.6|7046.6|7056.1|7048.1|7056.1|7048.1|7048.4|7040.4|0
1664156400000|2022-09-26 01:40:00|7055.9|7047.9|7057.6|7049.6|7059.4|7051.4|7053.4|7045.4|0
1664156700000|2022-09-26 01:45:00|7057.4|7049.4|7056.4|7048.4|7058.9|7050.9|7056.1|7048.1|0
1664157000000|2022-09-26 01:50:00|7056.9|7048.9|7060.1|7052.1|7062.9|7054.9|7055.6|7047.6|0
1664157300000|2022-09-26 01:55:00|7060.9|7052.9|7063.6|7055.6|7064.6|7056.6|7060.9|7052.9|0
1664157600000|2022-09-26 02:00:00|7063.9|7055.9|7069.1|7061.1|7069.4|7061.4|7061.9|7053.9|0
1664157900000|2022-09-26 02:05:00|7068.6|7060.6|7070.9|7062.9|7072.6|7064.6|7067.4|7059.4|0
1664158200000|2022-09-26 02:10:00|7070.1|7062.1|7068.1|7060.1|7070.1|7062.1|7067.9|7059.9|0
1664158500000|2022-09-26 02:15:00|7067.6|7059.6|7075.6|7067.6|7075.6|7067.6|7066.6|7058.6|0
1664158800000|2022-09-26 02:20:00|7076.9|7068.9|7080.1|7072.1|7081.1|7073.1|7071.9|7063.9|0
1664159100000|2022-09-26 02:25:00|7079.9|7071.9|7080.9|7072.9|7083.1|7075.1|7079.1|7071.1|0
1664159400000|2022-09-26 02:30:00|7080.6|7072.6|7079.6|7071.6|7082.4|7074.4|7079.1|7071.1|0
1664159700000|2022-09-26 02:35:00|7079.4|7071.4|7078.6|7070.6|7081.1|7073.1|7077.9|7069.9|0
1664160000000|2022-09-26 02:40:00|7078.4|7070.4|7080.4|7072.4|7082.4|7074.4|7077.9|7069.9|0
1664160300000|2022-09-26 02:45:00|7080.1|7072.1|7075.9|7067.9|7080.9|7072.9|7075.6|7067.6|0
1664160600000|2022-09-26 02:50:00|7075.1|7067.1|7075.1|7067.1|7075.4|7067.4|7072.4|7064.4|0
1664160900000|2022-09-26 02:55:00|7075.4|7067.4|7067.1|7059.1|7075.6|7067.6|7066.1|7058.1|0
1664161200000|2022-09-26 03:00:00|7066.6|7058.6|7066.9|7058.9|7068.1|7060.1|7065.6|7057.6|0
1664161500000|2022-09-26 03:05:00|7067.1|7059.1|7065.6|7057.6|7067.1|7059.1|7065.1|7057.1|0
1664161800000|2022-09-26 03:10:00|7064.9|7056.9|7059.4|7051.4|7064.9|7056.9|7059.4|7051.4|0
1664162100000|2022-09-26 03:15:00|7058.6|7050.6|7060.6|7052.6|7061.4|7053.4|7056.9|7048.9|0
1664162400000|2022-09-26 03:20:00|7059.9|7051.9|7063.1|7055.1|7064.9|7056.9|7059.1|7051.1|0
1664162700000|2022-09-26 03:25:00|7062.4|7054.4|7056.6|7048.6|7062.4|7054.4|7056.6|7048.6|0
1664163000000|2022-09-26 03:30:00|7056.9|7048.9|7058.9|7050.9|7060.9|7052.9|7056.6|7048.6|0
1664163300000|2022-09-26 03:35:00|7058.4|7050.4|7063.6|7055.6|7063.6|7055.6|7058.4|7050.4|0
1664163600000|2022-09-26 03:40:00|7064.4|7056.4|7059.6|7051.6|7066.1|7058.1|7058.1|7050.1|0
1664163900000|2022-09-26 03:45:00|7059.9|7051.9|7056.9|7048.9|7063.4|7055.4|7056.1|7048.1|0
1664164200000|2022-09-26 03:50:00|7057.1|7049.1|7055.6|7047.6|7060.4|7052.4|7054.6|7046.6|0
1664164500000|2022-09-26 03:55:00|7055.4|7047.4|7051.4|7043.4|7055.4|7047.4|7051.4|7043.4|0
1664164800000|2022-09-26 04:00:00|7051.1|7043.1|7047.1|7039.1|7053.9|7045.9|7045.6|7037.6|0
1664165100000|2022-09-26 04:05:00|7047.4|7039.4|7045.6|7037.6|7050.6|7042.6|7045.6|7037.6|0
1664165400000|2022-09-26 04:10:00|7045.1|7037.1|7044.1|7036.1|7045.6|7037.6|7043.1|7035.1|0
1664165700000|2022-09-26 04:15:00|7043.9|7035.9|7047.6|7039.6|7047.6|7039.6|7043.4|7035.4|0
1664166000000|2022-09-26 04:20:00|7047.9|7039.9|7052.6|7044.6|7053.6|7045.6|7047.4|7039.4|0
1664166300000|2022-09-26 04:25:00|7051.6|7043.6|7053.1|7045.1|7056.1|7048.1|7050.6|7042.6|0
1664166600000|2022-09-26 04:30:00|7052.1|7044.1|7054.1|7046.1|7054.4|7046.4|7050.1|7042.1|0
1664166900000|2022-09-26 04:35:00|7054.4|7046.4|7052.9|7044.9|7056.6|7048.6|7052.1|7044.1|0
1664167200000|2022-09-26 04:40:00|7052.4|7044.4|7048.9|7040.9|7052.9|7044.9|7048.1|7040.1|0
1664167500000|2022-09-26 04:45:00|7048.6|7040.6|7047.4|7039.4|7048.6|7040.6|7045.1|7037.1|0
1664167800000|2022-09-26 04:50:00|7047.1|7039.1|7047.1|7039.1|7051.1|7043.1|7046.9|7038.9|0
1664168100000|2022-09-26 04:55:00|7046.1|7038.1|7045.1|7037.1|7047.6|7039.6|7042.6|7034.6|0
1664168400000|2022-09-26 05:00:00|7046.1|7038.1|7039.6|7031.6|7049.9|7041.9|7039.6|7031.6|0
1664168700000|2022-09-26 05:05:00|7039.1|7031.1|7031.6|7023.6|7040.4|7032.4|7030.4|7022.4|0
1664169000000|2022-09-26 05:10:00|7032.1|7024.1|7034.1|7026.1|7035.1|7027.1|7029.1|7021.1|0
1664169300000|2022-09-26 05:15:00|7033.9|7025.9|7032.6|7024.6|7037.1|7029.1|7032.6|7024.6|0
1664169600000|2022-09-26 05:20:00|7032.1|7024.1|7025.6|7017.6|7032.6|7024.6|7025.4|7017.4|0
1664169900000|2022-09-26 05:25:00|7025.4|7017.4|7017.1|7009.1|7025.9|7017.9|7016.4|7008.4|0
1664170200000|2022-09-26 05:30:00|7016.9|7008.9|7026.1|7018.1|7027.1|7019.1|7014.6|7006.6|0
1664170500000|2022-09-26 05:35:00|7025.6|7017.6|7024.6|7016.6|7028.1|7020.1|7023.1|7015.1|0
1664170800000|2022-09-26 05:40:00|7024.1|7016.1|7027.6|7019.6|7027.9|7019.9|7023.6|7015.6|0
1664171100000|2022-09-26 05:45:00|7026.9|7018.9|7030.1|7022.1|7033.1|7025.1|7026.4|7018.4|0
1664171400000|2022-09-26 05:50:00|7030.4|7022.4|7027.6|7019.6|7030.6|7022.6|7027.6|7019.6|0
1664171700000|2022-09-26 05:55:00|7027.4|7019.4|7025.9|7017.9|7027.6|7019.6|7025.1|7017.1|0
1664172000000|2022-09-26 06:00:00|7025.6|7017.6|7039.1|7031.1|7040.9|7032.9|7024.4|7016.4|0
1664172300000|2022-09-26 06:05:00|7040.1|7032.1|7045.1|7037.1|7056.6|7048.6|7038.6|7030.6|0
1664172600000|2022-09-26 06:10:00|7044.6|7036.6|7041.9|7033.9|7047.6|7039.6|7041.6|7033.6|0
1664172900000|2022-09-26 06:15:00|7042.6|7034.6|7057.1|7049.1|7064.6|7056.6|7042.6|7034.6|0
1664173200000|2022-09-26 06:20:00|7056.1|7048.1|7053.1|7045.1|7057.1|7049.1|7047.1|7039.1|0
1664173500000|2022-09-26 06:25:00|7052.1|7044.1|7049.4|7041.4|7053.1|7045.1|7045.1|7037.1|0
1664173800000|2022-09-26 06:30:00|7049.1|7041.1|7049.1|7041.1|7054.6|7046.6|7046.1|7038.1|0
1664174100000|2022-09-26 06:35:00|7048.6|7040.6|7050.1|7042.1|7051.6|7043.6|7047.9|7039.9|0
1664174400000|2022-09-26 06:40:00|7049.6|7041.6|7050.9|7042.9|7053.6|7045.6|7046.6|7038.6|0
1664174700000|2022-09-26 06:45:00|7052.1|7044.1|7055.4|7047.4|7058.4|7050.4|7049.1|7041.1|0
1664175000000|2022-09-26 06:50:00|7055.1|7047.1|7048.9|7040.9|7058.1|7050.1|7048.4|7040.4|0
1664175300000|2022-09-26 06:55:00|7048.6|7040.6|7035.1|7027.1|7048.6|7040.6|7033.4|7025.4|0
1664175600000|2022-09-26 07:00:00|7033.6|7025.6|7043.9|7035.9|7047.1|7039.1|7011.9|7003.9|0
1664175900000|2022-09-26 07:05:00|7044.4|7036.4|7059.6|7051.6|7065.1|7057.1|7043.9|7035.9|0
1664176200000|2022-09-26 07:10:00|7061.4|7053.4|7056.1|7048.1|7066.9|7058.9|7054.6|7046.6|0
1664176500000|2022-09-26 07:15:00|7056.4|7048.4|7052.6|7044.6|7057.6|7049.6|7039.9|7031.9|0
1664176800000|2022-09-26 07:20:00|7052.9|7044.9|7066.6|7058.6|7078.9|7070.9|7050.6|7042.6|0
1664177100000|2022-09-26 07:25:00|7066.9|7058.9|7050.6|7042.6|7069.4|7061.4|7049.6|7041.6|0
1664177400000|2022-09-26 07:30:00|7050.4|7042.4|7047.1|7039.1|7053.6|7045.6|7039.6|7031.6|0
1664177700000|2022-09-26 07:35:00|7047.6|7039.6|7039.1|7031.1|7049.1|7041.1|7036.9|7028.9|0
1664178000000|2022-09-26 07:40:00|7038.9|7030.9|7029.9|7021.9|7041.9|7033.9|7029.9|7021.9|0
1664178300000|2022-09-26 07:45:00|7030.4|7022.4|7016.3|7008.3|7034.1|7026.1|7012.8|7004.8|0
1664178600000|2022-09-26 07:50:00|7016.6|7008.6|7016.8|7008.8|7020.8|7012.8|7010.8|7002.8|0
1664178900000|2022-09-26 07:55:00|7017.3|7009.3|7030.3|7022.3|7030.6|7022.6|7016.6|7008.6|0
1664179200000|2022-09-26 08:00:00|7030.6|7022.6|7026.3|7018.3|7036.8|7028.8|7022.1|7014.1|0
1664179500000|2022-09-26 08:05:00|7026.8|7018.8|7023.8|7015.8|7028.8|7020.8|7017.6|7009.6|0
1664179800000|2022-09-26 08:10:00|7023.6|7015.6|7033.6|7025.6|7035.8|7027.8|7021.3|7013.3|0
1664180100000|2022-09-26 08:15:00|7033.3|7025.3|7018.3|7010.3|7034.6|7026.6|7014.3|7006.3|0
1664180400000|2022-09-26 08:20:00|7017.8|7009.8|7028.6|7020.6|7030.6|7022.6|7014.1|7006.1|0
1664180700000|2022-09-26 08:25:00|7027.8|7019.8|7034.1|7026.1|7036.3|7028.3|7026.1|7018.1|0
1664181000000|2022-09-26 08:30:00|7034.3|7026.3|7026.8|7018.8|7036.8|7028.8|7025.8|7017.8|0
1664181300000|2022-09-26 08:35:00|7026.1|7018.1|7024.8|7016.8|7029.3|7021.3|7019.8|7011.8|0
1664181600000|2022-09-26 08:40:00|7025.1|7017.1|7017.8|7009.8|7025.6|7017.6|7010.3|7002.3|0
1664181900000|2022-09-26 08:45:00|7017.1|7009.1|7021.3|7013.3|7022.3|7014.3|7013.8|7005.8|0
1664182200000|2022-09-26 08:50:00|7021.1|7013.1|7025.3|7017.3|7029.8|7021.8|7018.6|7010.6|0
1664182500000|2022-09-26 08:55:00|7025.8|7017.8|7029.3|7021.3|7032.1|7024.1|7024.8|7016.8|0
1664182800000|2022-09-26 09:00:00|7029.6|7021.6|7027.8|7019.8|7037.6|7029.6|7027.8|7019.8|0
1664183100000|2022-09-26 09:05:00|7027.1|7019.1|7027.6|7019.6|7030.6|7022.6|7025.6|7017.6|0
1664183400000|2022-09-26 09:10:00|7027.1|7019.1|7022.1|7014.1|7031.6|7023.6|7022.1|7014.1|0
1664183700000|2022-09-26 09:15:00|7021.8|7013.8|7016.8|7008.8|7022.8|7014.8|7016.3|7008.3|0
1664184000000|2022-09-26 09:20:00|7017.1|7009.1|7007.3|6999.3|7018.6|7010.6|7006.8|6998.8|0
1664184300000|2022-09-26 09:25:00|7006.6|6998.6|6998.8|6990.8|7008.1|7000.1|6997.3|6989.3|0
1664184600000|2022-09-26 09:30:00|6999.1|6991.1|6995.3|6987.3|7004.6|6996.6|6994.1|6986.1|0
1664184900000|2022-09-26 09:35:00|6995.6|6987.6|6976.1|6968.1|6996.8|6988.8|6976.1|6968.1|0
1664185200000|2022-09-26 09:40:00|6975.8|6967.8|6979.8|6971.8|6984.1|6976.1|6973.6|6965.6|0
1664185500000|2022-09-26 09:45:00|6979.3|6971.3|6973.8|6965.8|6980.1|6972.1|6968.3|6960.3|0
1664185800000|2022-09-26 09:50:00|6974.1|6966.1|6975.8|6967.8|6980.6|6972.6|6966.6|6958.6|0
1664186100000|2022-09-26 09:55:00|6976.3|6968.3|6973.1|6965.1|6976.8|6968.8|6970.8|6962.8|0
1664186400000|2022-09-26 10:00:00|6974.3|6966.3|6971.3|6963.3|6978.3|6970.3|6965.6|6957.6|0
1664186700000|2022-09-26 10:05:00|6971.1|6963.1|6969.8|6961.8|6980.8|6972.8|6968.6|6960.6|0
1664187000000|2022-09-26 10:10:00|6969.6|6961.6|6957.6|6949.6|6972.3|6964.3|6951.3|6943.3|0
1664187300000|2022-09-26 10:15:00|6957.8|6949.8|6953.8|6945.8|6963.1|6955.1|6949.1|6941.1|0
1664187600000|2022-09-26 10:20:00|6953.3|6945.3|6965.8|6957.8|6966.8|6958.8|6952.6|6944.6|0
1664187900000|2022-09-26 10:25:00|6965.1|6957.1|6970.3|6962.3|6973.6|6965.6|6962.1|6954.1|0
1664188200000|2022-09-26 10:30:00|6971.1|6963.1|6974.6|6966.6|6974.8|6966.8|6968.3|6960.3|0
1664188500000|2022-09-26 10:35:00|6974.8|6966.8|6974.6|6966.6|6979.3|6971.3|6970.1|6962.1|0
1664188800000|2022-09-26 10:40:00|6974.8|6966.8|6970.3|6962.3|6974.8|6966.8|6966.1|6958.1|0
1664189100000|2022-09-26 10:45:00|6970.1|6962.1|6976.3|6968.3|6977.6|6969.6|6968.3|6960.3|0
1664189400000|2022-09-26 10:50:00|6976.6|6968.6|6978.8|6970.8|6979.6|6971.6|6971.8|6963.8|0
1664189700000|2022-09-26 10:55:00|6978.6|6970.6|6969.8|6961.8|6981.6|6973.6|6968.8|6960.8|0
1664190000000|2022-09-26 11:00:00|6970.3|6962.3|6975.6|6967.6|6976.3|6968.3|6966.8|6958.8|0
1664190300000|2022-09-26 11:05:00|6975.8|6967.8|6975.8|6967.8|6982.6|6974.6|6974.6|6966.6|0
1664190600000|2022-09-26 11:10:00|6976.6|6968.6|6977.8|6969.8|6979.1|6971.1|6971.6|6963.6|0
1664190900000|2022-09-26 11:15:00|6978.6|6970.6|6973.1|6965.1|6980.8|6972.8|6972.3|6964.3|0
1664191200000|2022-09-26 11:20:00|6973.8|6965.8|6974.3|6966.3|6974.6|6966.6|6967.1|6959.1|0
1664191500000|2022-09-26 11:25:00|6975.1|6967.1|6974.1|6966.1|6977.6|6969.6|6970.1|6962.1|0
1664191800000|2022-09-26 11:30:00|6973.3|6965.3|6974.6|6966.6|6977.8|6969.8|6971.3|6963.3|0
1664192100000|2022-09-26 11:35:00|6974.8|6966.8|6980.3|6972.3|6983.3|6975.3|6973.8|6965.8|0
1664192400000|2022-09-26 11:40:00|6980.1|6972.1|6988.3|6980.3|6988.8|6980.8|6978.6|6970.6|0
1664192700000|2022-09-26 11:45:00|6988.6|6980.6|6992.8|6984.8|6993.1|6985.1|6986.1|6978.1|0
1664193000000|2022-09-26 11:50:00|6993.1|6985.1|6992.8|6984.8|6996.6|6988.6|6990.1|6982.1|0
1664193300000|2022-09-26 11:55:00|6993.1|6985.1|6987.2|6979.2|6998.6|6990.6|6987|6979|0
1664193600000|2022-09-26 12:00:00|6987|6979|6975.1|6967.1|6988.6|6980.6|6975.1|6967.1|0
1664193900000|2022-09-26 12:05:00|6974.1|6966.1|6969.6|6961.6|6975.1|6967.1|6963.8|6955.8|0
1664194200000|2022-09-26 12:10:00|6969.8|6961.8|6969.6|6961.6|6970.6|6962.6|6967.1|6959.1|0
1664194500000|2022-09-26 12:15:00|6969.1|6961.1|6969.1|6961.1|6971.3|6963.3|6964.8|6956.8|0
1664194800000|2022-09-26 12:20:00|6969.8|6961.8|6983.6|6975.6|6984.6|6976.6|6968.6|6960.6|0
1664195100000|2022-09-26 12:25:00|6984.1|6976.1|6985.1|6977.1|6987.3|6979.3|6980.6|6972.6|0
1664195400000|2022-09-26 12:30:00|6984.6|6976.6|6965.6|6957.6|6986.1|6978.1|6964.6|6956.6|0
1664195700000|2022-09-26 12:35:00|6966.1|6958.1|6966.6|6958.6|6969.6|6961.6|6959.1|6951.1|0
1664196000000|2022-09-26 12:40:00|6966.8|6958.8|6957.1|6949.1|6967.6|6959.6|6957.1|6949.1|0
1664196300000|2022-09-26 12:45:00|6956.8|6948.8|6969.4|6961.4|6970.6|6962.6|6956.6|6948.6|0
1664196600000|2022-09-26 12:50:00|6969.6|6961.6|6980.4|6972.4|6981.1|6973.1|6968.9|6960.9|0
1664196900000|2022-09-26 12:55:00|6979.9|6971.9|6983.4|6975.4|6986.1|6978.1|6977.4|6969.4|0
1664197200000|2022-09-26 13:00:00|6983.1|6975.1|6976.4|6968.4|6983.1|6975.1|6974.4|6966.4|0
1664197500000|2022-09-26 13:05:00|6976.1|6968.1|6965.6|6957.6|6976.1|6968.1|6963.9|6955.9|0
1664197800000|2022-09-26 13:10:00|6965.4|6957.4|6964.4|6956.4|6966.9|6958.9|6961.9|6953.9|0
1664198100000|2022-09-26 13:15:00|6964.9|6956.9|6971.4|6963.4|6971.4|6963.4|6961.4|6953.4|0
1664198400000|2022-09-26 13:20:00|6971.6|6963.6|6976.4|6968.4|6978.9|6970.9|6971.1|6963.1|0
1664198700000|2022-09-26 13:25:00|6976.6|6968.6|6979.4|6971.4|6979.4|6971.4|6972.9|6964.9|0
1664199000000|2022-09-26 13:30:00|6978.9|6970.9|6990.9|6982.9|6993.9|6985.9|6971.4|6963.4|0
1664199300000|2022-09-26 13:35:00|6991.4|6983.4|6991.6|6983.6|6997.4|6989.4|6986.9|6978.9|0
1664199600000|2022-09-26 13:40:00|6992.4|6984.4|6985.1|6977.1|6995.6|6987.6|6983.6|6975.6|0
1664199900000|2022-09-26 13:45:00|6984.9|6976.9|7005.9|6997.9|7007.6|6999.6|6984.6|6976.6|0
1664200200000|2022-09-26 13:50:00|7005.6|6997.6|7008.9|7000.9|7014.9|7006.9|7005.1|6997.1|0
1664200500000|2022-09-26 13:55:00|7008.4|7000.4|7015.4|7007.4|7018.9|7010.9|7005.9|6997.9|0
1664200800000|2022-09-26 14:00:00|7015.6|7007.6|7014.1|7006.1|7019.4|7011.4|7004.9|6996.9|0
1664201100000|2022-09-26 14:05:00|7015.4|7007.4|7020.9|7012.9|7024.9|7016.9|7012.9|7004.9|0
1664201400000|2022-09-26 14:10:00|7021.2|7013.2|7037.2|7029.2|7040.2|7032.2|7013.4|7005.4|0
1664201700000|2022-09-26 14:15:00|7038.2|7030.2|7046.2|7038.2|7046.7|7038.7|7038.2|7030.2|0
1664202000000|2022-09-26 14:20:00|7045.9|7037.9|7045.9|7037.9|7049.2|7041.2|7041.7|7033.7|0
1664202300000|2022-09-26 14:25:00|7045.7|7037.7|7041.4|7033.4|7047.4|7039.4|7037.7|7029.7|0
1664202600000|2022-09-26 14:30:00|7041.2|7033.2|7042.9|7034.9|7043.7|7035.7|7033.9|7025.9|0
1664202900000|2022-09-26 14:35:00|7042.4|7034.4|7048.4|7040.4|7050.7|7042.7|7039.7|7031.7|0
1664203200000|2022-09-26 14:40:00|7049.4|7041.4|7048.9|7040.9|7050.2|7042.2|7042.2|7034.2|0
1664203500000|2022-09-26 14:45:00|7048.7|7040.7|7046.9|7038.9|7048.7|7040.7|7038.2|7030.2|0
1664203800000|2022-09-26 14:50:00|7045.7|7037.7|7044.4|7036.4|7048.4|7040.4|7039.2|7031.2|0
1664204100000|2022-09-26 14:55:00|7043.9|7035.9|7039.2|7031.2|7046.7|7038.7|7039.2|7031.2|0
1664204400000|2022-09-26 15:00:00|7038.9|7030.9|7037.7|7029.7|7043.7|7035.7|7035.7|7027.7|0
1664204700000|2022-09-26 15:05:00|7037.9|7029.9|7024.9|7016.9|7037.9|7029.9|7024.2|7016.2|0
1664205000000|2022-09-26 15:10:00|7023.7|7015.7|7021.2|7013.2|7024.7|7016.7|7015.7|7007.7|0
1664205300000|2022-09-26 15:15:00|7020.9|7012.9|7017.7|7009.7|7022.2|7014.2|7016.7|7008.7|0
1664205600000|2022-09-26 15:20:00|7017.4|7009.4|7019.2|7011.2|7023.2|7015.2|7015.2|7007.2|0
1664205900000|2022-09-26 15:25:00|7018.9|7010.9|7005.7|6997.7|7019.9|7011.9|7003.7|6995.7|0
1664206200000|2022-09-26 15:30:00|7004.2|6996.2|7020.7|7012.7|7020.7|7012.7|7004.2|6996.2|0
1664206500000|2022-09-26 15:35:00|7022.7|7014.7|7029.7|7021.7|7033.7|7025.7|7022.7|7014.7|0
1664206800000|2022-09-26 15:40:00|7030.4|7022.4|7033.7|7025.7|7042.7|7034.7|7029.9|7021.9|0
1664207100000|2022-09-26 15:45:00|7033.4|7025.4|7048.4|7040.4|7048.9|7040.9|7032.2|7024.2|0
1664207400000|2022-09-26 15:50:00|7047.2|7039.2|7042.9|7034.9|7049.2|7041.2|7035.2|7027.2|0
1664207700000|2022-09-26 15:55:00|7043.4|7035.4|7039.4|7031.4|7043.9|7035.9|7033.4|7025.4|0
1664208000000|2022-09-26 16:00:00|7039.2|7031.2|7035.4|7027.4|7040.7|7032.7|7031.9|7023.9|0
1664208300000|2022-09-26 16:05:00|7034.9|7026.9|7040.4|7032.4|7045.4|7037.4|7033.4|7025.4|0
1664208600000|2022-09-26 16:10:00|7040.7|7032.7|7044.4|7036.4|7048.2|7040.2|7038.4|7030.4|0
1664208900000|2022-09-26 16:15:00|7044.2|7036.2|7042.7|7034.7|7049.4|7041.4|7042.4|7034.4|0
1664209200000|2022-09-26 16:20:00|7042.4|7034.4|7037.4|7029.4|7043.4|7035.4|7035.9|7027.9|0
1664209500000|2022-09-26 16:25:00|7036.9|7028.9|7026.9|7018.9|7037.2|7029.2|7026.2|7018.2|0
1664209800000|2022-09-26 16:30:00|7026.7|7018.7|7019.4|7011.4|7029.7|7021.7|7019.4|7011.4|0
1664210100000|2022-09-26 16:35:00|7019.7|7011.7|7016.2|7008.2|7022.9|7014.9|7015.9|7007.9|0
1664210400000|2022-09-26 16:40:00|7016.7|7008.7|7008.2|7000.2|7018.2|7010.2|7008.2|7000.2|0
1664210700000|2022-09-26 16:45:00|7008.4|7000.4|7008.2|7000.2|7011.2|7003.2|7007.2|6999.2|0
1664211000000|2022-09-26 16:50:00|7008.4|7000.4|7012.9|7004.9|7016.2|7008.2|7008.2|7000.2|0
1664211300000|2022-09-26 16:55:00|7013.2|7005.2|7017.2|7009.2|7020.2|7012.2|7012.4|7004.4|0
1664211600000|2022-09-26 17:00:00|7016.9|7008.9|7004.4|6996.4|7017.7|7009.7|7004.4|6996.4|0
1664211900000|2022-09-26 17:05:00|7004.7|6996.7|7003.2|6995.2|7005.4|6997.4|7001.4|6993.4|0
1664212200000|2022-09-26 17:10:00|7002.9|6994.9|6994.4|6986.4|7003.4|6995.4|6994.2|6986.2|0
1664212500000|2022-09-26 17:15:00|6994.2|6986.2|6994.4|6986.4|6999.2|6991.2|6993.7|6985.7|0
1664212800000|2022-09-26 17:20:00|6994.2|6986.2|6992.2|6984.2|6997.7|6989.7|6991.4|6983.4|0
1664213100000|2022-09-26 17:25:00|6992.4|6984.4|6992.2|6984.2|6993.7|6985.7|6987.2|6979.2|0
1664213400000|2022-09-26 17:30:00|6991.9|6983.9|6994.9|6986.9|6998.4|6990.4|6990.4|6982.4|0
1664213700000|2022-09-26 17:35:00|6995.2|6987.2|6996.7|6988.7|6998.2|6990.2|6993.7|6985.7|0
1664214000000|2022-09-26 17:40:00|6996.9|6988.9|6994.7|6986.7|6998.2|6990.2|6993.2|6985.2|0
1664214300000|2022-09-26 17:45:00|6994.9|6986.9|6993.7|6985.7|7000.2|6992.2|6993.2|6985.2|0
1664214600000|2022-09-26 17:50:00|6994.4|6986.4|6996.9|6988.9|7001.4|6993.4|6993.4|6985.4|0
1664214900000|2022-09-26 17:55:00|6996.7|6988.7|6988.4|6980.4|6996.7|6988.7|6987.4|6979.4|0
1664215200000|2022-09-26 18:00:00|6987.4|6979.4|6999.4|6991.4|7001.7|6993.7|6986.4|6978.4|0
1664215500000|2022-09-26 18:05:00|6999.7|6991.7|7006.7|6998.7|7008.7|7000.7|6998.2|6990.2|0
1664215800000|2022-09-26 18:10:00|7006.4|6998.4|7006.2|6998.2|7008.2|7000.2|7003.2|6995.2|0
1664216100000|2022-09-26 18:15:00|7006.4|6998.4|7003.9|6995.9|7008.2|7000.2|7002.7|6994.7|0
1664216400000|2022-09-26 18:20:00|7003.7|6995.7|7001.7|6993.7|7007.2|6999.2|7000.9|6992.9|0
1664216700000|2022-09-26 18:25:00|7001.9|6993.9|6993.7|6985.7|7001.9|6993.9|6993.7|6985.7|0
1664217000000|2022-09-26 18:30:00|6993.4|6985.4|6993.2|6985.2|6997.7|6989.7|6992.4|6984.4|0
1664217300000|2022-09-26 18:35:00|6993.4|6985.4|6988.4|6980.4|6994.2|6986.2|6984.4|6976.4|0
1664217600000|2022-09-26 18:40:00|6989.4|6981.4|6987.7|6979.7|6991.4|6983.4|6985.2|6977.2|0
1664217900000|2022-09-26 18:45:00|6987.4|6979.4|7008.7|7000.7|7009.7|7001.7|6987.2|6979.2|0
1664218200000|2022-09-26 18:50:00|7008.2|7000.2|7002.4|6994.4|7008.7|7000.7|7000.7|6992.7|0
1664218500000|2022-09-26 18:55:00|7002.9|6994.9|6996.2|6988.2|7003.4|6995.4|6996.2|6988.2|0
1664218800000|2022-09-26 19:00:00|6997.2|6989.2|6997.2|6989.2|7003.9|6995.9|6996.2|6988.2|0
1664219100000|2022-09-26 19:05:00|6997.4|6989.4|7000.9|6992.9|7000.9|6992.9|6994.2|6986.2|0
1664219400000|2022-09-26 19:10:00|7001.2|6993.2|6996.2|6988.2|7003.7|6995.7|6995.4|6987.4|0
1664219700000|2022-09-26 19:15:00|6995.4|6987.4|6993.7|6985.7|6998.4|6990.4|6985.7|6977.7|0
1664220000000|2022-09-26 19:20:00|6993.9|6985.9|6984.4|6976.4|6994.9|6986.9|6983.2|6975.2|0
1664220300000|2022-09-26 19:25:00|6984.7|6976.7|6986.9|6978.9|6988.7|6980.7|6982.7|6974.7|0
1664220600000|2022-09-26 19:30:00|6987.2|6979.2|6996.7|6988.7|6998.7|6990.7|6982.9|6974.9|0
1664220900000|2022-09-26 19:35:00|6996.4|6988.4|6994.9|6986.9|7004.7|6996.7|6993.2|6985.2|0
1664221200000|2022-09-26 19:40:00|6994.7|6986.7|7006.4|6998.4|7006.7|6998.7|6994.7|6986.7|0
1664221500000|2022-09-26 19:45:00|7006.7|6998.7|7011.9|7003.9|7020.2|7012.2|7004.7|6996.7|0
1664221800000|2022-09-26 19:50:00|7008.4|7000.4|7023.9|7015.9|7030.9|7022.9|7005.9|6997.9|0
1664222100000|2022-09-26 19:55:00|7023.4|7015.4|7011.4|7003.4|7023.4|7015.4|7010.2|7002.2|0
1664222400000|2022-09-26 20:00:00|7012.2|7004.2|7003|6995|7019.2|7011.2|7002.9|6994.9|0
1664222700000|2022-09-26 20:05:00|7002.9|6994.9|7003.6|6995.6|7006.4|6998.4|7001.1|6993.1|0
1664223000000|2022-09-26 20:10:00|7004|6996|7008.6|7000.6|7014.6|7006.6|7001.8|6993.8|0
1664223300000|2022-09-26 20:15:00|7007.8|6999.8|7008.3|7000.3|7011.7|7003.7|7007.4|6999.4|0
1664223600000|2022-09-26 20:20:00|7008.2|7000.2|7004|6996|7009|7001|7003.2|6995.2|0
1664223900000|2022-09-26 20:25:00|7003.6|6995.6|7006.9|6998.9|7007.7|6999.7|7002.9|6994.9|0
1664224200000|2022-09-26 20:30:00|7007|6999|7006.6|6998.6|7007.3|6999.3|7004.1|6996.1|0
1664224500000|2022-09-26 20:35:00|7006.7|6998.7|7008.7|7000.7|7009.8|7001.8|7006.3|6998.3|0
1664224800000|2022-09-26 20:40:00|7008.6|7000.6|7007.7|6999.7|7009.5|7001.5|7007.1|6999.1|0
1664225100000|2022-09-26 20:45:00|7007.8|6999.8|7010.6|7002.6|7011.1|7003.1|7007.8|6999.8|0
1664225400000|2022-09-26 20:50:00|7010.8|7002.8|7010.4|7002.4|7011|7003|7008.4|7000.4|0
1664225700000|2022-09-26 20:55:00|7010.6|7002.6|7009.7|7001.7|7011.7|7003.7|7008.9|7000.9|0
1664226000000|2022-09-26 21:00:00|7010.4|7002.4|7010.2|7002.2|7010.6|7002.6|7009.9|7001.9|0
1664226300000|2022-09-26 21:05:00|7010.3|7002.3|7010.3|7002.3|7010.5|7002.5|7010.2|7002.2|0
1664226600000|2022-09-26 21:10:00|7010.2|7002.2|7010.3|7002.3|7010.7|7002.7|7010.2|7002.2|0
1664226900000|2022-09-26 21:15:00|7010.2|7002.2|7010.3|7002.3|7010.4|7002.4|7010.2|7002.2|0
1664227200000|2022-09-26 21:20:00|7010.2|7002.2|7010.2|7002.2|7010.2|7002.2|7009.9|7001.9|0
1664227500000|2022-09-26 21:25:00|7010|7002|7009.7|7001.7|7010.2|7002.2|7009.4|7001.4|0
1664227800000|2022-09-26 21:30:00|7009.6|7001.6|7009.7|7001.7|7009.7|7001.7|7009.5|7001.5|0
1664228100000|2022-09-26 21:35:00|7009.6|7001.6|7008.7|7000.7|7009.6|7001.6|7008.7|7000.7|0
1664228400000|2022-09-26 21:40:00|7008.6|7000.6|7008.4|7000.4|7008.6|7000.6|7008.4|7000.4|0
1664228700000|2022-09-26 21:45:00|7008.2|7000.2|7007.6|6999.6|7008.6|7000.6|7007.3|6999.3|0
1664229000000|2022-09-26 21:50:00|7007.5|6999.5|7007.6|6999.6|7008.1|7000.1|7007.4|6999.4|0
1664229300000|2022-09-26 21:55:00|7007.7|6999.7|7008.4|7000.4|7009.2|7001.2|7007.4|6999.4|0
1664229600000|2022-09-26 22:00:00|7010.9|7002.9|7007.7|6999.7|7015.3|7007.3|7007.2|6999.2|0
1664229900000|2022-09-26 22:05:00|7007.8|6999.8|7007.6|6999.6|7011.8|7003.8|7007.2|6999.2|0
1664230200000|2022-09-26 22:10:00|7007.7|6999.7|7005.4|6997.4|7008.3|7000.3|7003.9|6995.9|0
1664230500000|2022-09-26 22:15:00|7005.5|6997.5|7006.7|6998.7|7007.9|6999.9|7005|6997|0
1664230800000|2022-09-26 22:20:00|7006.9|6998.9|7009.5|7001.5|7012.7|7004.7|7006.9|6998.9|0
1664231100000|2022-09-26 22:25:00|7009.4|7001.4|7011|7003|7012.4|7004.4|7008.4|7000.4|0
1664231400000|2022-09-26 22:30:00|7011.2|7003.2|7014.6|7006.6|7015.5|7007.5|7011|7003|0
1664231700000|2022-09-26 22:35:00|7014.5|7006.5|7012.9|7004.9|7014.9|7006.9|7012.5|7004.5|0
1664232000000|2022-09-26 22:40:00|7012.8|7004.8|7013.5|7005.5|7014.3|7006.3|7012.1|7004.1|0
1664232300000|2022-09-26 22:45:00|7013.4|7005.4|7013.6|7005.6|7013.9|7005.9|7012.3|7004.3|0
1664232600000|2022-09-26 22:50:00|7013.7|7005.7|7012.9|7004.9|7014.3|7006.3|7012|7004|0
1664232900000|2022-09-26 22:55:00|7012.8|7004.8|7014.3|7006.3|7014.7|7006.7|7011.8|7003.8|0
1664233200000|2022-09-26 23:00:00|7014.2|7006.2|7016.8|7008.8|7017.4|7009.4|7014.2|7006.2|0
1664233500000|2022-09-26 23:05:00|7016.9|7008.9|7016.3|7008.3|7017.8|7009.8|7015.2|7007.2|0
1664233800000|2022-09-26 23:10:00|7016.4|7008.4|7019.5|7011.5|7020.3|7012.3|7016.3|7008.3|0
1664234100000|2022-09-26 23:15:00|7019.3|7011.3|7020.1|7012.1|7021.7|7013.7|7018.8|7010.8|0
1664234400000|2022-09-26 23:20:00|7019.9|7011.9|7023.2|7015.2|7024.2|7016.2|7017.7|7009.7|0
1664234700000|2022-09-26 23:25:00|7023.1|7015.1|7023|7015|7023.9|7015.9|7022.1|7014.1|0
1664235000000|2022-09-26 23:30:00|7023.1|7015.1|7024.6|7016.6|7024.6|7016.6|7021.8|7013.8|0
1664235300000|2022-09-26 23:35:00|7024.7|7016.7|7022.6|7014.6|7025|7017|7021.5|7013.5|0
1664235600000|2022-09-26 23:40:00|7022.7|7014.7|7020.6|7012.6|7022.8|7014.8|7019.3|7011.3|0
1664235900000|2022-09-26 23:45:00|7020.5|7012.5|7021.3|7013.3|7021.7|7013.7|7019.1|7011.1|0
1664236200000|2022-09-26 23:50:00|7021.5|7013.5|7025|7017|7029|7021|7021.3|7013.3|0
1664236500000|2022-09-26 23:55:00|7025.1|7017.1|7012.9|7004.9|7026.6|7018.6|7012.9|7004.9|0
1664236800000|2022-09-27 00:00:00|7013.3|7005.3|7012.4|7004.4|7020.4|7012.4|7010.4|7002.4|0
1664237100000|2022-09-27 00:05:00|7012.2|7004.2|7017.7|7009.7|7017.7|7009.7|7012.2|7004.2|0
1664237400000|2022-09-27 00:10:00|7018.2|7010.2|7036.4|7028.4|7036.7|7028.7|7018.2|7010.2|0
1664237700000|2022-09-27 00:15:00|7036.2|7028.2|7031.4|7023.4|7040.2|7032.2|7029.4|7021.4|0
1664238000000|2022-09-27 00:20:00|7031.2|7023.2|7035.9|7027.9|7035.9|7027.9|7029.4|7021.4|0
1664238300000|2022-09-27 00:25:00|7035.4|7027.4|7039.4|7031.4|7039.4|7031.4|7034.9|7026.9|0
1664238600000|2022-09-27 00:30:00|7039.9|7031.9|7034.9|7026.9|7043.4|7035.4|7034.2|7026.2|0
1664238900000|2022-09-27 00:35:00|7035.4|7027.4|7035.9|7027.9|7037.2|7029.2|7034.4|7026.4|0
1664239200000|2022-09-27 00:40:00|7035.4|7027.4|7036.2|7028.2|7037.4|7029.4|7030.9|7022.9|0
1664239500000|2022-09-27 00:45:00|7036.4|7028.4|7047.2|7039.2|7047.2|7039.2|7033.9|7025.9|0
1664239800000|2022-09-27 00:50:00|7046.2|7038.2|7046.4|7038.4|7048.7|7040.7|7042.2|7034.2|0
1664240100000|2022-09-27 00:55:00|7045.9|7037.9|7050.2|7042.2|7050.4|7042.4|7045.9|7037.9|0
1664240400000|2022-09-27 01:00:00|7049.9|7041.9|7057.2|7049.2|7057.9|7049.9|7049.2|7041.2|0
1664240700000|2022-09-27 01:05:00|7056.9|7048.9|7051.9|7043.9|7056.9|7048.9|7051.7|7043.7|0
1664241000000|2022-09-27 01:10:00|7051.7|7043.7|7043.7|7035.7|7051.7|7043.7|7043.7|7035.7|0
1664241300000|2022-09-27 01:15:00|7043.4|7035.4|7038.7|7030.7|7043.4|7035.4|7036.7|7028.7|0
1664241600000|2022-09-27 01:20:00|7038.2|7030.2|7036.7|7028.7|7043.2|7035.2|7036.7|7028.7|0
1664241900000|2022-09-27 01:25:00|7036.4|7028.4|7042.4|7034.4|7043.2|7035.2|7035.7|7027.7|0
1664242200000|2022-09-27 01:30:00|7042.2|7034.2|7045.9|7037.9|7051.4|7043.4|7042.2|7034.2|0
1664242500000|2022-09-27 01:35:00|7044.9|7036.9|7044.7|7036.7|7046.2|7038.2|7041.2|7033.2|0
1664242800000|2022-09-27 01:40:00|7045.2|7037.2|7039.9|7031.9|7045.4|7037.4|7039.9|7031.9|0
1664243100000|2022-09-27 01:45:00|7039.7|7031.7|7041.4|7033.4|7042.4|7034.4|7035.2|7027.2|0
1664243400000|2022-09-27 01:50:00|7041.2|7033.2|7046.9|7038.9|7047.7|7039.7|7041.2|7033.2|0
1664243700000|2022-09-27 01:55:00|7047.2|7039.2|7047.2|7039.2|7050.9|7042.9|7046.9|7038.9|0
1664244000000|2022-09-27 02:00:00|7046.9|7038.9|7050.9|7042.9|7050.9|7042.9|7043.9|7035.9|0
1664244300000|2022-09-27 02:05:00|7050.7|7042.7|7043.2|7035.2|7050.9|7042.9|7043.2|7035.2|0
1664244600000|2022-09-27 02:10:00|7042.7|7034.7|7043.7|7035.7|7044.9|7036.9|7040.2|7032.2|0
1664244900000|2022-09-27 02:15:00|7043.4|7035.4|7044.7|7036.7|7047.4|7039.4|7041.4|7033.4|0
1664245200000|2022-09-27 02:20:00|7044.4|7036.4|7046.9|7038.9|7048.7|7040.7|7044.4|7036.4|0
1664245500000|2022-09-27 02:25:00|7047.2|7039.2|7056.4|7048.4|7057.4|7049.4|7046.2|7038.2|0
1664245800000|2022-09-27 02:30:00|7055.2|7047.2|7051.7|7043.7|7055.4|7047.4|7050.7|7042.7|0
1664246100000|2022-09-27 02:35:00|7051.9|7043.9|7052.2|7044.2|7053.7|7045.7|7050.4|7042.4|0
1664246400000|2022-09-27 02:40:00|7051.7|7043.7|7047.4|7039.4|7051.7|7043.7|7046.4|7038.4|0
1664246700000|2022-09-27 02:45:00|7047.2|7039.2|7048.9|7040.9|7049.7|7041.7|7043.9|7035.9|0
1664247000000|2022-09-27 02:50:00|7048.7|7040.7|7047.2|7039.2|7050.4|7042.4|7046.4|7038.4|0
1664247300000|2022-09-27 02:55:00|7046.9|7038.9|7044.7|7036.7|7047.4|7039.4|7043.7|7035.7|0
1664247600000|2022-09-27 03:00:00|7044.9|7036.9|7043.9|7035.9|7047.7|7039.7|7043.7|7035.7|0
1664247900000|2022-09-27 03:05:00|7043.7|7035.7|7042.4|7034.4|7044.9|7036.9|7041.2|7033.2|0
1664248200000|2022-09-27 03:10:00|7042.2|7034.2|7040.9|7032.9|7042.9|7034.9|7039.9|7031.9|0
1664248500000|2022-09-27 03:15:00|7040.7|7032.7|7037.7|7029.7|7041.4|7033.4|7036.9|7028.9|0
1664248800000|2022-09-27 03:20:00|7037.4|7029.4|7037.2|7029.2|7037.9|7029.9|7035.4|7027.4|0
1664249100000|2022-09-27 03:25:00|7037.4|7029.4|7039.9|7031.9|7042.4|7034.4|7036.4|7028.4|0
1664249400000|2022-09-27 03:30:00|7040.2|7032.2|7040.4|7032.4|7041.2|7033.2|7038.2|7030.2|0
1664249700000|2022-09-27 03:35:00|7040.9|7032.9|7040.7|7032.7|7041.4|7033.4|7037.7|7029.7|0
1664250000000|2022-09-27 03:40:00|7041.2|7033.2|7043.2|7035.2|7043.2|7035.2|7039.9|7031.9|0
1664250300000|2022-09-27 03:45:00|7042.9|7034.9|7044.9|7036.9|7045.9|7037.9|7040.9|7032.9|0
1664250600000|2022-09-27 03:50:00|7045.7|7037.7|7044.2|7036.2|7046.9|7038.9|7043.4|7035.4|0
1664250900000|2022-09-27 03:55:00|7043.9|7035.9|7043.7|7035.7|7044.2|7036.2|7041.7|7033.7|0
1664251200000|2022-09-27 04:00:00|7043.9|7035.9|7044.2|7036.2|7044.9|7036.9|7042.7|7034.7|0
1664251500000|2022-09-27 04:05:00|7043.7|7035.7|7042.4|7034.4|7044.7|7036.7|7041.9|7033.9|0
1664251800000|2022-09-27 04:10:00|7041.7|7033.7|7039.9|7031.9|7042.9|7034.9|7039.9|7031.9|0
1664252100000|2022-09-27 04:15:00|7040.4|7032.4|7040.7|7032.7|7041.7|7033.7|7038.9|7030.9|0
1664252400000|2022-09-27 04:20:00|7040.4|7032.4|7038.2|7030.2|7041.4|7033.4|7037.9|7029.9|0
1664252700000|2022-09-27 04:25:00|7037.9|7029.9|7037.4|7029.4|7038.9|7030.9|7036.9|7028.9|0
1664253000000|2022-09-27 04:30:00|7037.7|7029.7|7036.4|7028.4|7038.7|7030.7|7035.4|7027.4|0
1664253300000|2022-09-27 04:35:00|7036.7|7028.7|7032.4|7024.4|7036.7|7028.7|7030.9|7022.9|0
1664253600000|2022-09-27 04:40:00|7031.7|7023.7|7036.9|7028.9|7037.7|7029.7|7031.7|7023.7|0
1664253900000|2022-09-27 04:45:00|7036.7|7028.7|7034.2|7026.2|7037.7|7029.7|7034.2|7026.2|0
1664254200000|2022-09-27 04:50:00|7034.4|7026.4|7036.4|7028.4|7037.4|7029.4|7033.9|7025.9|0
1664254500000|2022-09-27 04:55:00|7036.2|7028.2|7036.9|7028.9|7037.7|7029.7|7035.4|7027.4|0
1664254800000|2022-09-27 05:00:00|7037.4|7029.4|7040.2|7032.2|7040.9|7032.9|7035.2|7027.2|0
1664255100000|2022-09-27 05:05:00|7040.4|7032.4|7039.4|7031.4|7040.7|7032.7|7038.4|7030.4|0
1664255400000|2022-09-27 05:10:00|7038.9|7030.9|7036.7|7028.7|7039.4|7031.4|7036.7|7028.7|0
1664255700000|2022-09-27 05:15:00|7036.9|7028.9|7032.9|7024.9|7037.9|7029.9|7032.9|7024.9|0
1664256000000|2022-09-27 05:20:00|7033.4|7025.4|7032.9|7024.9|7033.9|7025.9|7032.7|7024.7|0
1664256300000|2022-09-27 05:25:00|7033.2|7025.2|7040.4|7032.4|7041.2|7033.2|7032.4|7024.4|0
1664256600000|2022-09-27 05:30:00|7040.2|7032.2|7035.4|7027.4|7040.2|7032.2|7035.4|7027.4|0
1664256900000|2022-09-27 05:35:00|7035.2|7027.2|7032.9|7024.9|7035.4|7027.4|7032.7|7024.7|0
1664257200000|2022-09-27 05:40:00|7033.4|7025.4|7036.4|7028.4|7037.9|7029.9|7033.2|7025.2|0
1664257500000|2022-09-27 05:45:00|7036.2|7028.2|7034.7|7026.7|7036.2|7028.2|7032.4|7024.4|0
1664257800000|2022-09-27 05:50:00|7034.9|7026.9|7037.9|7029.9|7038.4|7030.4|7034.7|7026.7|0
1664258100000|2022-09-27 05:55:00|7037.7|7029.7|7041.4|7033.4|7043.2|7035.2|7036.4|7028.4|0
1664258400000|2022-09-27 06:00:00|7037.4|7029.4|7041.4|7033.4|7044.9|7036.9|7036.4|7028.4|0
1664258700000|2022-09-27 06:05:00|7040.4|7032.4|7041.4|7033.4|7045.4|7037.4|7040.2|7032.2|0
1664259000000|2022-09-27 06:10:00|7041.9|7033.9|7040.4|7032.4|7043.4|7035.4|7037.4|7029.4|0
1664259300000|2022-09-27 06:15:00|7040.7|7032.7|7051.4|7043.4|7052.4|7044.4|7039.2|7031.2|0
1664259600000|2022-09-27 06:20:00|7051.9|7043.9|7052.2|7044.2|7052.9|7044.9|7048.4|7040.4|0
1664259900000|2022-09-27 06:25:00|7052.7|7044.7|7053.9|7045.9|7054.4|7046.4|7048.4|7040.4|0
1664260200000|2022-09-27 06:30:00|7053.7|7045.7|7049.2|7041.2|7054.9|7046.9|7047.9|7039.9|0
1664260500000|2022-09-27 06:35:00|7049.9|7041.9|7046.7|7038.7|7050.4|7042.4|7044.2|7036.2|0
1664260800000|2022-09-27 06:40:00|7046.9|7038.9|7037.7|7029.7|7046.9|7038.9|7035.4|7027.4|0
1664261100000|2022-09-27 06:45:00|7038.2|7030.2|7034.2|7026.2|7043.4|7035.4|7034.2|7026.2|0
1664261400000|2022-09-27 06:50:00|7034.4|7026.4|7035.2|7027.2|7035.4|7027.4|7030.2|7022.2|0
1664261700000|2022-09-27 06:55:00|7035.4|7027.4|7032.2|7024.2|7037.4|7029.4|7032.2|7024.2|0
1664262000000|2022-09-27 07:00:00|7031.9|7023.9|7044.4|7036.4|7046.4|7038.4|7024.9|7016.9|0
1664262300000|2022-09-27 07:05:00|7044.7|7036.7|7033.2|7025.2|7047.4|7039.4|7030.9|7022.9|0
1664262600000|2022-09-27 07:10:00|7033.7|7025.7|7026.9|7018.9|7035.9|7027.9|7020.7|7012.7|0
1664262900000|2022-09-27 07:15:00|7028.2|7020.2|7039.7|7031.7|7044.7|7036.7|7028.2|7020.2|0
1664263200000|2022-09-27 07:20:00|7039.4|7031.4|7053.2|7045.2|7054.2|7046.2|7038.9|7030.9|0
1664263500000|2022-09-27 07:25:00|7053.9|7045.9|7062.4|7054.4|7064.2|7056.2|7050.7|7042.7|0
1664263800000|2022-09-27 07:30:00|7062.9|7054.9|7063.7|7055.7|7068.4|7060.4|7057.2|7049.2|0
1664264100000|2022-09-27 07:35:00|7064.7|7056.7|7068.9|7060.9|7070.4|7062.4|7061.4|7053.4|0
1664264400000|2022-09-27 07:40:00|7068.4|7060.4|7069.4|7061.4|7073.7|7065.7|7065.2|7057.2|0
1664264700000|2022-09-27 07:45:00|7068.9|7060.9|7065.2|7057.2|7072.4|7064.4|7061.4|7053.4|0
1664265000000|2022-09-27 07:50:00|7064.9|7056.9|7061.9|7053.9|7067.7|7059.7|7059.7|7051.7|0
1664265300000|2022-09-27 07:55:00|7061.7|7053.7|7057.6|7049.6|7062.7|7054.7|7051.4|7043.4|0
1664265600000|2022-09-27 08:00:00|7057.1|7049.1|7066.4|7058.4|7069.2|7061.2|7057.1|7049.1|0
1664265900000|2022-09-27 08:05:00|7066.1|7058.1|7057.1|7049.1|7066.9|7058.9|7055.1|7047.1|0
1664266200000|2022-09-27 08:10:00|7056.9|7048.9|7052.4|7044.4|7057.9|7049.9|7050.4|7042.4|0
1664266500000|2022-09-27 08:15:00|7051.1|7043.1|7039.9|7031.9|7055.1|7047.1|7039.9|7031.9|0
1664266800000|2022-09-27 08:20:00|7040.1|7032.1|7045.9|7037.9|7049.6|7041.6|7039.9|7031.9|0
1664267100000|2022-09-27 08:25:00|7046.1|7038.1|7039.1|7031.1|7047.6|7039.6|7036.1|7028.1|0
1664267400000|2022-09-27 08:30:00|7038.9|7030.9|7036.4|7028.4|7039.1|7031.1|7031.1|7023.1|0
1664267700000|2022-09-27 08:35:00|7036.1|7028.1|7029.9|7021.9|7036.9|7028.9|7025.6|7017.6|0
1664268000000|2022-09-27 08:40:00|7030.9|7022.9|7016.9|7008.9|7031.9|7023.9|7014.1|7006.1|0
1664268300000|2022-09-27 08:45:00|7016.6|7008.6|7025.9|7017.9|7026.9|7018.9|7015.9|7007.9|0
1664268600000|2022-09-27 08:50:00|7025.6|7017.6|7020.4|7012.4|7028.9|7020.9|7020.1|7012.1|0
1664268900000|2022-09-27 08:55:00|7020.1|7012.1|7013.1|7005.1|7020.6|7012.6|7010.9|7002.9|0
1664269200000|2022-09-27 09:00:00|7012.6|7004.6|7007.4|6999.4|7016.4|7008.4|7006.6|6998.6|0
1664269500000|2022-09-27 09:05:00|7007.1|6999.1|7003.4|6995.4|7010.6|7002.6|6998.6|6990.6|0
1664269800000|2022-09-27 09:10:00|7003.1|6995.1|7000.4|6992.4|7003.6|6995.6|6997.9|6989.9|0
1664270100000|2022-09-27 09:15:00|6999.9|6991.9|7012.4|7004.4|7013.6|7005.6|6999.9|6991.9|0
1664270400000|2022-09-27 09:20:00|7011.9|7003.9|7002.6|6994.6|7013.1|7005.1|7002.6|6994.6|0
1664270700000|2022-09-27 09:25:00|7002.4|6994.4|6998.6|6990.6|7007.4|6999.4|6996.9|6988.9|0
1664271000000|2022-09-27 09:30:00|6998.4|6990.4|6995.1|6987.1|7000.9|6992.9|6993.4|6985.4|0
1664271300000|2022-09-27 09:35:00|6995.4|6987.4|6998.9|6990.9|7001.6|6993.6|6994.1|6986.1|0
1664271600000|2022-09-27 09:40:00|6999.6|6991.6|7003.4|6995.4|7003.4|6995.4|6996.4|6988.4|0
1664271900000|2022-09-27 09:45:00|7003.6|6995.6|6998.4|6990.4|7006.1|6998.1|6997.6|6989.6|0
1664272200000|2022-09-27 09:50:00|6999.1|6991.1|6990.4|6982.4|6999.6|6991.6|6987.9|6979.9|0
1664272500000|2022-09-27 09:55:00|6990.6|6982.6|6989.9|6981.9|6995.1|6987.1|6988.4|6980.4|0
1664272800000|2022-09-27 10:00:00|6989.6|6981.6|6999.1|6991.1|7003.6|6995.6|6989.6|6981.6|0
1664273100000|2022-09-27 10:05:00|6998.6|6990.6|6998.1|6990.1|7001.6|6993.6|6997.6|6989.6|0
1664273400000|2022-09-27 10:10:00|6997.6|6989.6|7007.9|6999.9|7007.9|6999.9|6992.1|6984.1|0
1664273700000|2022-09-27 10:15:00|7008.1|7000.1|7005.9|6997.9|7011.9|7003.9|6997.6|6989.6|0
1664274000000|2022-09-27 10:20:00|7006.1|6998.1|7009.4|7001.4|7011.6|7003.6|7004.4|6996.4|0
1664274300000|2022-09-27 10:25:00|7009.1|7001.1|7025.6|7017.6|7026.6|7018.6|7008.9|7000.9|0
1664274600000|2022-09-27 10:30:00|7026.4|7018.4|7021.9|7013.9|7031.6|7023.6|7021.9|7013.9|0
1664274900000|2022-09-27 10:35:00|7022.4|7014.4|7024.9|7016.9|7027.1|7019.1|7020.6|7012.6|0
1664275200000|2022-09-27 10:40:00|7024.6|7016.6|7018.6|7010.6|7024.9|7016.9|7017.6|7009.6|0
1664275500000|2022-09-27 10:45:00|7018.4|7010.4|7018.9|7010.9|7018.9|7010.9|7013.6|7005.6|0
1664275800000|2022-09-27 10:50:00|7019.1|7011.1|7019.4|7011.4|7020.9|7012.9|7014.9|7006.9|0
1664276100000|2022-09-27 10:55:00|7019.6|7011.6|7013.9|7005.9|7021.9|7013.9|7013.1|7005.1|0
1664276400000|2022-09-27 11:00:00|7013.6|7005.6|7013.6|7005.6|7017.1|7009.1|7011.6|7003.6|0
1664276700000|2022-09-27 11:05:00|7013.9|7005.9|7019.6|7011.6|7025.9|7017.9|7010.6|7002.6|0
1664277000000|2022-09-27 11:10:00|7019.9|7011.9|7017.1|7009.1|7021.9|7013.9|7016.1|7008.1|0
1664277300000|2022-09-27 11:15:00|7016.9|7008.9|7012.6|7004.6|7020.9|7012.9|7010.1|7002.1|0
1664277600000|2022-09-27 11:20:00|7012.1|7004.1|7023.4|7015.4|7023.4|7015.4|7012.1|7004.1|0
1664277900000|2022-09-27 11:25:00|7023.1|7015.1|7027.1|7019.1|7028.4|7020.4|7020.6|7012.6|0
1664278200000|2022-09-27 11:30:00|7026.9|7018.9|7028.4|7020.4|7031.4|7023.4|7021.4|7013.4|0
1664278500000|2022-09-27 11:35:00|7028.1|7020.1|7033.4|7025.4|7034.1|7026.1|7025.6|7017.6|0
1664278800000|2022-09-27 11:40:00|7033.6|7025.6|7040.6|7032.6|7041.4|7033.4|7032.1|7024.1|0
1664279100000|2022-09-27 11:45:00|7040.9|7032.9|7043.9|7035.9|7044.6|7036.6|7038.9|7030.9|0
1664279400000|2022-09-27 11:50:00|7043.6|7035.6|7043.4|7035.4|7046.9|7038.9|7040.9|7032.9|0
1664279700000|2022-09-27 11:55:00|7043.6|7035.6|7042.6|7034.6|7048.6|7040.6|7039.6|7031.6|0
1664280000000|2022-09-27 12:00:00|7042.9|7034.9|7042.6|7034.6|7045.4|7037.4|7037.4|7029.4|0
1664280300000|2022-09-27 12:05:00|7042.9|7034.9|7041.6|7033.6|7045.9|7037.9|7040.9|7032.9|0
1664280600000|2022-09-27 12:10:00|7041.9|7033.9|7047|7039|7047.5|7039.5|7039.9|7031.9|0
1664280900000|2022-09-27 12:15:00|7047.7|7039.7|7046.7|7038.7|7051.7|7043.7|7043.5|7035.5|0
1664281200000|2022-09-27 12:20:00|7047.2|7039.2|7051|7043|7051.7|7043.7|7046.5|7038.5|0
1664281500000|2022-09-27 12:25:00|7050.7|7042.7|7051.5|7043.5|7051.5|7043.5|7048|7040|0
1664281800000|2022-09-27 12:30:00|7050.2|7042.2|7051.2|7043.2|7052.7|7044.7|7046.2|7038.2|0
1664282100000|2022-09-27 12:35:00|7051|7043|7053.7|7045.7|7056.2|7048.2|7050.5|7042.5|0
1664282400000|2022-09-27 12:40:00|7053.5|7045.5|7050.2|7042.2|7054|7046|7047.5|7039.5|0
1664282700000|2022-09-27 12:45:00|7050|7042|7051|7043|7054|7046|7048|7040|0
1664283000000|2022-09-27 12:50:00|7051.2|7043.2|7038.5|7030.5|7051.2|7043.2|7038.5|7030.5|0
1664283300000|2022-09-27 12:55:00|7038.7|7030.7|7031|7023|7038.7|7030.7|7030.7|7022.7|0
1664283600000|2022-09-27 13:00:00|7030.7|7022.7|7025.5|7017.5|7032|7024|7022.5|7014.5|0
1664283900000|2022-09-27 13:05:00|7025.7|7017.7|7026.2|7018.2|7028.5|7020.5|7020.7|7012.7|0
1664284200000|2022-09-27 13:10:00|7026.5|7018.5|7036.5|7028.5|7038.7|7030.7|7024.5|7016.5|0
1664284500000|2022-09-27 13:15:00|7036.7|7028.7|7043|7035|7048.7|7040.7|7036.7|7028.7|0
1664284800000|2022-09-27 13:20:00|7043.2|7035.2|7032|7024|7044|7036|7031.5|7023.5|0
1664285100000|2022-09-27 13:25:00|7031|7023|7032.5|7024.5|7033.7|7025.7|7028.7|7020.7|0
1664285400000|2022-09-27 13:30:00|7032|7024|7036.2|7028.2|7037|7029|7024.2|7016.2|0
1664285700000|2022-09-27 13:35:00|7035.7|7027.7|7042.5|7034.5|7051.5|7043.5|7031.5|7023.5|0
1664286000000|2022-09-27 13:40:00|7043|7035|7041.7|7033.7|7051.7|7043.7|7039.5|7031.5|0
1664286300000|2022-09-27 13:45:00|7041|7033|7030.2|7022.2|7043.5|7035.5|7029|7021|0
1664286600000|2022-09-27 13:50:00|7031.2|7023.2|7033|7025|7035.5|7027.5|7023|7015|0
1664286900000|2022-09-27 13:55:00|7034|7026|7030.7|7022.7|7036.7|7028.7|7027.2|7019.2|0
1664287200000|2022-09-27 14:00:00|7030.5|7022.5|7018.2|7010.2|7032.2|7024.2|7012|7004|0
1664287500000|2022-09-27 14:05:00|7017.2|7009.2|7011.2|7003.2|7023.5|7015.5|7010.7|7002.7|0
1664287800000|2022-09-27 14:10:00|7010.9|7002.9|7022.6|7014.6|7027.6|7019.6|7009.4|7001.4|0
1664288100000|2022-09-27 14:15:00|7022.9|7014.9|7018.9|7010.9|7024.4|7016.4|7013.9|7005.9|0
1664288400000|2022-09-27 14:20:00|7018.4|7010.4|7032.4|7024.4|7033.9|7025.9|7016.6|7008.6|0
1664288700000|2022-09-27 14:25:00|7031.9|7023.9|7022.1|7014.1|7037.9|7029.9|7022.1|7014.1|0
1664289000000|2022-09-27 14:30:00|7022.4|7014.4|7036.1|7028.1|7040.6|7032.6|7022.4|7014.4|0
1664289300000|2022-09-27 14:35:00|7036.4|7028.4|7035.6|7027.6|7045.1|7037.1|7033.9|7025.9|0
1664289600000|2022-09-27 14:40:00|7035.4|7027.4|7050.1|7042.1|7050.9|7042.9|7032.9|7024.9|0
1664289900000|2022-09-27 14:45:00|7049.9|7041.9|7051.1|7043.1|7053.9|7045.9|7046.4|7038.4|0
1664290200000|2022-09-27 14:50:00|7050.9|7042.9|7043.6|7035.6|7051.6|7043.6|7043.6|7035.6|0
1664290500000|2022-09-27 14:55:00|7043.9|7035.9|7043.4|7035.4|7047.4|7039.4|7040.9|7032.9|0
1664290800000|2022-09-27 15:00:00|7043.9|7035.9|7036.1|7028.1|7046.1|7038.1|7035.4|7027.4|0
1664291100000|2022-09-27 15:05:00|7036.4|7028.4|7043.4|7035.4|7044.1|7036.1|7035.9|7027.9|0
1664291400000|2022-09-27 15:10:00|7043.9|7035.9|7036.4|7028.4|7044.1|7036.1|7033.9|7025.9|0
1664291700000|2022-09-27 15:15:00|7036.1|7028.1|7029.4|7021.4|7037.1|7029.1|7028.6|7020.6|0
1664292000000|2022-09-27 15:20:00|7028.9|7020.9|7014.1|7006.1|7029.4|7021.4|7013.9|7005.9|0
1664292300000|2022-09-27 15:25:00|7014.9|7006.9|6995.4|6987.4|7015.4|7007.4|6994.9|6986.9|0
1664292600000|2022-09-27 15:30:00|6996.9|6988.9|6986.6|6978.6|7001.4|6993.4|6981.4|6973.4|0
1664292900000|2022-09-27 15:35:00|6986.4|6978.4|6983.9|6975.9|6987.4|6979.4|6979.4|6971.4|0
1664293200000|2022-09-27 15:40:00|6983.4|6975.4|6980.1|6972.1|6989.9|6981.9|6978.4|6970.4|0
1664293500000|2022-09-27 15:45:00|6979.9|6971.9|6973.6|6965.6|6983.4|6975.4|6972.9|6964.9|0
1664293800000|2022-09-27 15:50:00|6974.4|6966.4|6962.6|6954.6|6978.6|6970.6|6962.4|6954.4|0
1664294100000|2022-09-27 15:55:00|6962.9|6954.9|6960.1|6952.1|6965.6|6957.6|6958.6|6950.6|0
1664294400000|2022-09-27 16:00:00|6959.4|6951.4|6965.4|6957.4|6965.4|6957.4|6956.4|6948.4|0
1664294700000|2022-09-27 16:05:00|6965.1|6957.1|6961.6|6953.6|6965.4|6957.4|6958.1|6950.1|0
1664295000000|2022-09-27 16:10:00|6961.4|6953.4|6956.9|6948.9|6962.4|6954.4|6951.1|6943.1|0
1664295300000|2022-09-27 16:15:00|6956.4|6948.4|6942.1|6934.1|6957.6|6949.6|6940.1|6932.1|0
1664295600000|2022-09-27 16:20:00|6941.4|6933.4|6950.4|6942.4|6951.4|6943.4|6938.9|6930.9|0
1664295900000|2022-09-27 16:25:00|6949.6|6941.6|6960.1|6952.1|6962.4|6954.4|6948.9|6940.9|0
1664296200000|2022-09-27 16:30:00|6959.1|6951.1|6965.9|6957.9|6967.6|6959.6|6957.9|6949.9|0
1664296500000|2022-09-27 16:35:00|6966.1|6958.1|6956.6|6948.6|6967.9|6959.9|6956.6|6948.6|0
1664296800000|2022-09-27 16:40:00|6955.6|6947.6|6960.6|6952.6|6962.4|6954.4|6955.4|6947.4|0
1664297100000|2022-09-27 16:45:00|6961.1|6953.1|6965.6|6957.6|6966.4|6958.4|6957.6|6949.6|0
1664297400000|2022-09-27 16:50:00|6965.4|6957.4|6972.6|6964.6|6973.1|6965.1|6956.9|6948.9|0
1664297700000|2022-09-27 16:55:00|6973.4|6965.4|6974.6|6966.6|6978.4|6970.4|6971.9|6963.9|0
1664298000000|2022-09-27 17:00:00|6973.6|6965.6|6959.6|6951.6|6974.1|6966.1|6959.1|6951.1|0
1664298300000|2022-09-27 17:05:00|6960.4|6952.4|6962.6|6954.6|6968.6|6960.6|6957.4|6949.4|0
1664298600000|2022-09-27 17:10:00|6962.9|6954.9|6965.6|6957.6|6966.1|6958.1|6959.4|6951.4|0
1664298900000|2022-09-27 17:15:00|6965.9|6957.9|6971.1|6963.1|6971.9|6963.9|6965.1|6957.1|0
1664299200000|2022-09-27 17:20:00|6970.9|6962.9|6961.4|6953.4|6971.4|6963.4|6961.1|6953.1|0
1664299500000|2022-09-27 17:25:00|6961.1|6953.1|6961.1|6953.1|6964.4|6956.4|6957.1|6949.1|0
1664299800000|2022-09-27 17:30:00|6960.9|6952.9|6962.9|6954.9|6965.4|6957.4|6958.9|6950.9|0
1664300100000|2022-09-27 17:35:00|6963.4|6955.4|6955.9|6947.9|6964.6|6956.6|6955.4|6947.4|0
1664300400000|2022-09-27 17:40:00|6954.9|6946.9|6955.1|6947.1|6955.6|6947.6|6949.9|6941.9|0
1664300700000|2022-09-27 17:45:00|6954.4|6946.4|6957.9|6949.9|6959.6|6951.6|6954.4|6946.4|0
1664301000000|2022-09-27 17:50:00|6958.1|6950.1|6957.1|6949.1|6958.9|6950.9|6955.6|6947.6|0
1664301300000|2022-09-27 17:55:00|6956.6|6948.6|6958.6|6950.6|6959.6|6951.6|6952.6|6944.6|0
1664301600000|2022-09-27 18:00:00|6958.9|6950.9|6963.6|6955.6|6966.6|6958.6|6956.9|6948.9|0
1664301900000|2022-09-27 18:05:00|6964.1|6956.1|6961.6|6953.6|6965.1|6957.1|6960.4|6952.4|0
1664302200000|2022-09-27 18:10:00|6961.9|6953.9|6958.6|6950.6|6963.9|6955.9|6957.4|6949.4|0
1664302500000|2022-09-27 18:15:00|6958.1|6950.1|6956.1|6948.1|6959.9|6951.9|6954.1|6946.1|0
1664302800000|2022-09-27 18:20:00|6955.9|6947.9|6961.1|6953.1|6961.1|6953.1|6954.9|6946.9|0
1664303100000|2022-09-27 18:25:00|6960.9|6952.9|6962.6|6954.6|6963.6|6955.6|6957.9|6949.9|0
1664303400000|2022-09-27 18:30:00|6962.4|6954.4|6960.9|6952.9|6963.1|6955.1|6955.9|6947.9|0
1664303700000|2022-09-27 18:35:00|6960.6|6952.6|6966.9|6958.9|6968.6|6960.6|6957.9|6949.9|0
1664304000000|2022-09-27 18:40:00|6967.6|6959.6|6967.4|6959.4|6974.1|6966.1|6966.6|6958.6|0
1664304300000|2022-09-27 18:45:00|6967.6|6959.6|6975.6|6967.6|6975.9|6967.9|6964.1|6956.1|0
1664304600000|2022-09-27 18:50:00|6975.4|6967.4|6967.4|6959.4|6975.4|6967.4|6966.6|6958.6|0
1664304900000|2022-09-27 18:55:00|6967.1|6959.1|6969.9|6961.9|6971.1|6963.1|6964.9|6956.9|0
1664305200000|2022-09-27 19:00:00|6969.6|6961.6|6959.6|6951.6|6969.6|6961.6|6954.9|6946.9|0
1664305500000|2022-09-27 19:05:00|6959.9|6951.9|6961.9|6953.9|6962.9|6954.9|6956.6|6948.6|0
1664305800000|2022-09-27 19:10:00|6962.1|6954.1|6962.6|6954.6|6965.1|6957.1|6959.4|6951.4|0
1664306100000|2022-09-27 19:15:00|6963.1|6955.1|6964.1|6956.1|6964.4|6956.4|6956.9|6948.9|0
1664306400000|2022-09-27 19:20:00|6963.4|6955.4|6961.6|6953.6|6964.6|6956.6|6958.6|6950.6|0
1664306700000|2022-09-27 19:25:00|6961.4|6953.4|6959.6|6951.6|6963.1|6955.1|6957.1|6949.1|0
1664307000000|2022-09-27 19:30:00|6959.9|6951.9|6952.6|6944.6|6959.9|6951.9|6950.9|6942.9|0
1664307300000|2022-09-27 19:35:00|6952.9|6944.9|6951.6|6943.6|6956.1|6948.1|6950.6|6942.6|0
1664307600000|2022-09-27 19:40:00|6951.9|6943.9|6961.4|6953.4|6962.6|6954.6|6951.1|6943.1|0
1664307900000|2022-09-27 19:45:00|6961.1|6953.1|6957.6|6949.6|6961.6|6953.6|6953.6|6945.6|0
1664308200000|2022-09-27 19:50:00|6957.9|6949.9|6977.1|6969.1|6977.4|6969.4|6957.9|6949.9|0
1664308500000|2022-09-27 19:55:00|6976.4|6968.4|6973.2|6965.2|6978.9|6970.9|6971.6|6963.6|0
1664308800000|2022-09-27 20:00:00|6973.3|6965.3|6965.5|6957.5|6973.3|6965.3|6961.1|6953.1|0
1664309100000|2022-09-27 20:05:00|6965.8|6957.8|6975.3|6967.3|6976.1|6968.1|6965|6957|0
1664309400000|2022-09-27 20:10:00|6974.7|6966.7|6976.6|6968.6|6980.1|6972.1|6973.6|6965.6|0
1664309700000|2022-09-27 20:15:00|6976.4|6968.4|6976.1|6968.1|6978.5|6970.5|6974.7|6966.7|0
1664310000000|2022-09-27 20:20:00|6976.2|6968.2|6976.1|6968.1|6976.5|6968.5|6970.9|6962.9|0
1664310300000|2022-09-27 20:25:00|6976|6968|6976.3|6968.3|6978.4|6970.4|6975.6|6967.6|0
1664310600000|2022-09-27 20:30:00|6976.2|6968.2|6981.5|6973.5|6981.5|6973.5|6974.9|6966.9|0
1664310900000|2022-09-27 20:35:00|6981.4|6973.4|6979.5|6971.5|6984.8|6976.8|6978.7|6970.7|0
1664311200000|2022-09-27 20:40:00|6979.6|6971.6|6975.2|6967.2|6981.7|6973.7|6974.8|6966.8|0
1664311500000|2022-09-27 20:45:00|6975.3|6967.3|6981|6973|6981.4|6973.4|6974.7|6966.7|0
1664311800000|2022-09-27 20:50:00|6980.9|6972.9|6980.5|6972.5|6981|6973|6978.5|6970.5|0
1664312100000|2022-09-27 20:55:00|6980.6|6972.6|6983|6975|6983.3|6975.3|6980.1|6972.1|0
1664312400000|2022-09-27 21:00:00|6983.1|6975.1|6981.1|6973.1|6983.1|6975.1|6980.8|6972.8|0
1664312700000|2022-09-27 21:05:00|6981.2|6973.2|6981|6973|6981.7|6973.7|6980.6|6972.6|0
1664313000000|2022-09-27 21:10:00|6981.1|6973.1|6980.4|6972.4|6981.4|6973.4|6980.3|6972.3|0
1664313300000|2022-09-27 21:15:00|6980.3|6972.3|6980.6|6972.6|6980.9|6972.9|6980.3|6972.3|0
1664313600000|2022-09-27 21:20:00|6980.7|6972.7|6980.7|6972.7|6981.1|6973.1|6980.5|6972.5|0
1664313900000|2022-09-27 21:25:00|6980.6|6972.6|6980.1|6972.1|6981.1|6973.1|6980.1|6972.1|0
1664314200000|2022-09-27 21:30:00|6980|6972|6980.1|6972.1|6980.3|6972.3|6979.6|6971.6|0
1664314500000|2022-09-27 21:35:00|6980|6972|6977.7|6969.7|6980.1|6972.1|6977.7|6969.7|0
1664314800000|2022-09-27 21:40:00|6977.6|6969.6|6978.7|6970.7|6978.7|6970.7|6977|6969|0
1664315100000|2022-09-27 21:45:00|6978.5|6970.5|6976.9|6968.9|6978.5|6970.5|6975.7|6967.7|0
1664315400000|2022-09-27 21:50:00|6976.7|6968.7|6977.3|6969.3|6977.5|6969.5|6976.4|6968.4|0
1664315700000|2022-09-27 21:55:00|6977.4|6969.4|6980.2|6972.2|6980.2|6972.2|6977.3|6969.3|0
1664316000000|2022-09-27 22:00:00|6979.5|6971.5|6981|6973|6985.1|6977.1|6979.5|6971.5|0
1664316300000|2022-09-27 22:05:00|6980.9|6972.9|6979.6|6971.6|6982.7|6974.7|6978.3|6970.3|0
1664316600000|2022-09-27 22:10:00|6979.7|6971.7|6976.8|6968.8|6980|6972|6976|6968|0
1664316900000|2022-09-27 22:15:00|6976.9|6968.9|6974.2|6966.2|6979.3|6971.3|6974.2|6966.2|0
1664317200000|2022-09-27 22:20:00|6974.4|6966.4|6972.3|6964.3|6976.9|6968.9|6972.3|6964.3|0
1664317500000|2022-09-27 22:25:00|6972.4|6964.4|6973.1|6965.1|6973.8|6965.8|6972.4|6964.4|0
1664317800000|2022-09-27 22:30:00|6972.7|6964.7|6974.8|6966.8|6975.9|6967.9|6970.9|6962.9|0
1664318100000|2022-09-27 22:35:00|6974.9|6966.9|6978.7|6970.7|6979|6971|6974.9|6966.9|0
1664318400000|2022-09-27 22:40:00|6978.6|6970.6|6977.4|6969.4|6978.6|6970.6|6975.4|6967.4|0
1664318700000|2022-09-27 22:45:00|6977.5|6969.5|6976.8|6968.8|6978.1|6970.1|6975.7|6967.7|0
1664319000000|2022-09-27 22:50:00|6976.7|6968.7|6978.5|6970.5|6978.7|6970.7|6975.9|6967.9|0
1664319300000|2022-09-27 22:55:00|6978.4|6970.4|6980.8|6972.8|6981.2|6973.2|6978.4|6970.4|0
1664319600000|2022-09-27 23:00:00|6980.7|6972.7|6980.8|6972.8|6981.5|6973.5|6979.3|6971.3|0
1664319900000|2022-09-27 23:05:00|6980.9|6972.9|6982.2|6974.2|6982.5|6974.5|6979.8|6971.8|0
1664320200000|2022-09-27 23:10:00|6982|6974|6980.9|6972.9|6982.8|6974.8|6980.6|6972.6|0
1664320500000|2022-09-27 23:15:00|6980.8|6972.8|6976.4|6968.4|6981.3|6973.3|6975.7|6967.7|0
1664320800000|2022-09-27 23:20:00|6976.6|6968.6|6973.5|6965.5|6977.8|6969.8|6972.2|6964.2|0
1664321100000|2022-09-27 23:25:00|6973.6|6965.6|6975.8|6967.8|6975.8|6967.8|6973.6|6965.6|0
1664321400000|2022-09-27 23:30:00|6975.9|6967.9|6978.1|6970.1|6979.2|6971.2|6975.9|6967.9|0
1664321700000|2022-09-27 23:35:00|6978.2|6970.2|6980.4|6972.4|6980.8|6972.8|6978.1|6970.1|0
1664322000000|2022-09-27 23:40:00|6980.3|6972.3|6981.8|6973.8|6983.9|6975.9|6980.1|6972.1|0
1664322300000|2022-09-27 23:45:00|6982|6974|6979.8|6971.8|6986.6|6978.6|6979.3|6971.3|0
1664322600000|2022-09-27 23:50:00|6979.9|6971.9|6971.1|6963.1|6979.9|6971.9|6971.1|6963.1|0
1664322900000|2022-09-27 23:55:00|6971.2|6963.2|6976.2|6968.2|6979.3|6971.3|6970.8|6962.8|0
1664323200000|2022-09-28 00:00:00|6977.6|6969.6|6978.6|6970.6|6983.4|6975.4|6972.6|6964.6|0
1664323500000|2022-09-28 00:05:00|6979.6|6971.6|6979.6|6971.6|6979.9|6971.9|6976.6|6968.6|0
1664323800000|2022-09-28 00:10:00|6979.9|6971.9|6990.4|6982.4|6991.9|6983.9|6979.9|6971.9|0
1664324100000|2022-09-28 00:15:00|6990.9|6982.9|6992.6|6984.6|6993.9|6985.9|6986.6|6978.6|0
1664324400000|2022-09-28 00:20:00|6994.1|6986.1|6994.4|6986.4|6996.4|6988.4|6991.4|6983.4|0
1664324700000|2022-09-28 00:25:00|6994.1|6986.1|6989.9|6981.9|6994.1|6986.1|6987.6|6979.6|0
1664325000000|2022-09-28 00:30:00|6989.6|6981.6|6984.4|6976.4|6990.9|6982.9|6981.1|6973.1|0
1664325300000|2022-09-28 00:35:00|6985.1|6977.1|6989.4|6981.4|6989.6|6981.6|6982.4|6974.4|0
1664325600000|2022-09-28 00:40:00|6990.1|6982.1|6983.9|6975.9|6992.6|6984.6|6983.4|6975.4|0
1664325900000|2022-09-28 00:45:00|6983.4|6975.4|6982.4|6974.4|6984.1|6976.1|6979.6|6971.6|0
1664326200000|2022-09-28 00:50:00|6982.1|6974.1|6983.1|6975.1|6985.1|6977.1|6981.1|6973.1|0
1664326500000|2022-09-28 00:55:00|6984.1|6976.1|6980.6|6972.6|6985.6|6977.6|6980.6|6972.6|0
1664326800000|2022-09-28 01:00:00|6981.1|6973.1|6977.6|6969.6|6983.1|6975.1|6975.4|6967.4|0
1664327100000|2022-09-28 01:05:00|6976.9|6968.9|6989.1|6981.1|6991.9|6983.9|6976.4|6968.4|0
1664327400000|2022-09-28 01:10:00|6988.6|6980.6|6983.9|6975.9|6988.6|6980.6|6982.9|6974.9|0
1664327700000|2022-09-28 01:15:00|6983.4|6975.4|6977.9|6969.9|6984.4|6976.4|6976.6|6968.6|0
1664328000000|2022-09-28 01:20:00|6978.4|6970.4|6967.4|6959.4|6978.4|6970.4|6966.9|6958.9|0
1664328300000|2022-09-28 01:25:00|6966.6|6958.6|6955.6|6947.6|6969.1|6961.1|6953.9|6945.9|0
1664328600000|2022-09-28 01:30:00|6955.1|6947.1|6959.1|6951.1|6959.6|6951.6|6951.9|6943.9|0
1664328900000|2022-09-28 01:35:00|6958.9|6950.9|6956.6|6948.6|6960.9|6952.9|6954.4|6946.4|0
1664329200000|2022-09-28 01:40:00|6956.9|6948.9|6946.4|6938.4|6958.1|6950.1|6945.9|6937.9|0
1664329500000|2022-09-28 01:45:00|6946.1|6938.1|6935.6|6927.6|6948.9|6940.9|6935.6|6927.6|0
1664329800000|2022-09-28 01:50:00|6935.9|6927.9|6933.1|6925.1|6940.9|6932.9|6931.1|6923.1|0
1664330100000|2022-09-28 01:55:00|6933.9|6925.9|6944.1|6936.1|6944.1|6936.1|6933.6|6925.6|0
1664330400000|2022-09-28 02:00:00|6943.9|6935.9|6933.9|6925.9|6944.1|6936.1|6933.6|6925.6|0
1664330700000|2022-09-28 02:05:00|6933.6|6925.6|6927.6|6919.6|6934.1|6926.1|6922.9|6914.9|0
1664331000000|2022-09-28 02:10:00|6927.4|6919.4|6908.9|6900.9|6928.6|6920.6|6907.4|6899.4|0
1664331300000|2022-09-28 02:15:00|6908.6|6900.6|6901.1|6893.1|6911.1|6903.1|6900.4|6892.4|0
1664331600000|2022-09-28 02:20:00|6901.4|6893.4|6901.6|6893.6|6903.4|6895.4|6894.1|6886.1|0
1664331900000|2022-09-28 02:25:00|6902.1|6894.1|6910.6|6902.6|6911.6|6903.6|6900.9|6892.9|0
1664332200000|2022-09-28 02:30:00|6910.4|6902.4|6909.4|6901.4|6912.1|6904.1|6905.9|6897.9|0
1664332500000|2022-09-28 02:35:00|6909.6|6901.6|6905.1|6897.1|6909.9|6901.9|6903.4|6895.4|0
1664332800000|2022-09-28 02:40:00|6905.4|6897.4|6908.9|6900.9|6908.9|6900.9|6901.1|6893.1|0
1664333100000|2022-09-28 02:45:00|6909.4|6901.4|6908.1|6900.1|6912.1|6904.1|6907.9|6899.9|0
1664333400000|2022-09-28 02:50:00|6907.9|6899.9|6915.1|6907.1|6916.6|6908.6|6907.6|6899.6|0
1664333700000|2022-09-28 02:55:00|6914.9|6906.9|6909.4|6901.4|6914.9|6906.9|6908.1|6900.1|0
1664334000000|2022-09-28 03:00:00|6909.6|6901.6|6919.6|6911.6|6922.1|6914.1|6909.6|6901.6|0
1664334300000|2022-09-28 03:05:00|6919.1|6911.1|6919.6|6911.6|6922.6|6914.6|6917.9|6909.9|0
1664334600000|2022-09-28 03:10:00|6920.6|6912.6|6920.9|6912.9|6926.1|6918.1|6919.6|6911.6|0
1664334900000|2022-09-28 03:15:00|6921.1|6913.1|6921.6|6913.6|6923.1|6915.1|6918.6|6910.6|0
1664335200000|2022-09-28 03:20:00|6921.4|6913.4|6926.6|6918.6|6927.4|6919.4|6920.4|6912.4|0
1664335500000|2022-09-28 03:25:00|6927.1|6919.1|6924.6|6916.6|6927.1|6919.1|6918.4|6910.4|0
1664335800000|2022-09-28 03:30:00|6924.1|6916.1|6924.1|6916.1|6925.4|6917.4|6917.9|6909.9|0
1664336100000|2022-09-28 03:35:00|6923.4|6915.4|6922.6|6914.6|6924.1|6916.1|6918.9|6910.9|0
1664336400000|2022-09-28 03:40:00|6922.4|6914.4|6916.1|6908.1|6922.4|6914.4|6914.4|6906.4|0
1664336700000|2022-09-28 03:45:00|6916.6|6908.6|6917.1|6909.1|6918.1|6910.1|6914.1|6906.1|0
1664337000000|2022-09-28 03:50:00|6917.4|6909.4|6925.4|6917.4|6925.9|6917.9|6917.4|6909.4|0
1664337300000|2022-09-28 03:55:00|6925.6|6917.6|6929.6|6921.6|6930.4|6922.4|6925.1|6917.1|0
1664337600000|2022-09-28 04:00:00|6930.1|6922.1|6920.6|6912.6|6930.1|6922.1|6919.1|6911.1|0
1664337900000|2022-09-28 04:05:00|6921.4|6913.4|6923.6|6915.6|6925.9|6917.9|6920.6|6912.6|0
1664338200000|2022-09-28 04:10:00|6923.9|6915.9|6921.9|6913.9|6924.9|6916.9|6920.1|6912.1|0
1664338500000|2022-09-28 04:15:00|6922.1|6914.1|6926.1|6918.1|6926.1|6918.1|6921.1|6913.1|0
1664338800000|2022-09-28 04:20:00|6926.4|6918.4|6931.1|6923.1|6932.6|6924.6|6926.1|6918.1|0
1664339100000|2022-09-28 04:25:00|6930.9|6922.9|6935.6|6927.6|6935.9|6927.9|6930.6|6922.6|0
1664339400000|2022-09-28 04:30:00|6936.1|6928.1|6939.1|6931.1|6942.9|6934.9|6935.1|6927.1|0
1664339700000|2022-09-28 04:35:00|6938.9|6930.9|6936.6|6928.6|6939.4|6931.4|6936.1|6928.1|0
1664340000000|2022-09-28 04:40:00|6936.9|6928.9|6936.4|6928.4|6937.4|6929.4|6934.4|6926.4|0
1664340300000|2022-09-28 04:45:00|6936.1|6928.1|6933.1|6925.1|6937.1|6929.1|6932.1|6924.1|0
1664340600000|2022-09-28 04:50:00|6933.4|6925.4|6933.6|6925.6|6934.6|6926.6|6930.4|6922.4|0
1664340900000|2022-09-28 04:55:00|6933.9|6925.9|6932.6|6924.6|6933.9|6925.9|6927.9|6919.9|0
1664341200000|2022-09-28 05:00:00|6932.9|6924.9|6932.6|6924.6|6936.4|6928.4|6930.6|6922.6|0
1664341500000|2022-09-28 05:05:00|6931.1|6923.1|6925.9|6917.9|6931.1|6923.1|6925.4|6917.4|0
1664341800000|2022-09-28 05:10:00|6925.6|6917.6|6919.9|6911.9|6927.1|6919.1|6918.9|6910.9|0
1664342100000|2022-09-28 05:15:00|6920.1|6912.1|6925.6|6917.6|6928.1|6920.1|6918.1|6910.1|0
1664342400000|2022-09-28 05:20:00|6925.1|6917.1|6928.6|6920.6|6930.6|6922.6|6925.1|6917.1|0
1664342700000|2022-09-28 05:25:00|6928.4|6920.4|6931.6|6923.6|6932.6|6924.6|6927.6|6919.6|0
1664343000000|2022-09-28 05:30:00|6931.9|6923.9|6929.6|6921.6|6932.6|6924.6|6928.6|6920.6|0
1664343300000|2022-09-28 05:35:00|6928.6|6920.6|6928.1|6920.1|6930.1|6922.1|6927.6|6919.6|0
1664343600000|2022-09-28 05:40:00|6928.4|6920.4|6930.1|6922.1|6933.6|6925.6|6928.4|6920.4|0
1664343900000|2022-09-28 05:45:00|6930.6|6922.6|6927.6|6919.6|6931.6|6923.6|6927.6|6919.6|0
1664344200000|2022-09-28 05:50:00|6927.4|6919.4|6929.6|6921.6|6930.9|6922.9|6926.6|6918.6|0
1664344500000|2022-09-28 05:55:00|6930.6|6922.6|6935.9|6927.9|6935.9|6927.9|6928.6|6920.6|0
1664344800000|2022-09-28 06:00:00|6936.1|6928.1|6945.1|6937.1|6946.4|6938.4|6933.6|6925.6|0
1664345100000|2022-09-28 06:05:00|6944.1|6936.1|6940.6|6932.6|6947.6|6939.6|6935.6|6927.6|0
1664345400000|2022-09-28 06:10:00|6940.4|6932.4|6939.1|6931.1|6946.1|6938.1|6936.9|6928.9|0
1664345700000|2022-09-28 06:15:00|6938.9|6930.9|6930.6|6922.6|6939.6|6931.6|6930.1|6922.1|0
1664346000000|2022-09-28 06:20:00|6931.1|6923.1|6937.1|6929.1|6938.1|6930.1|6931.1|6923.1|0
1664346300000|2022-09-28 06:25:00|6936.9|6928.9|6943.6|6935.6|6946.1|6938.1|6935.9|6927.9|0
1664346600000|2022-09-28 06:30:00|6943.4|6935.4|6937.4|6929.4|6943.6|6935.6|6936.6|6928.6|0
1664346900000|2022-09-28 06:35:00|6937.6|6929.6|6935.1|6927.1|6938.9|6930.9|6934.1|6926.1|0
1664347200000|2022-09-28 06:40:00|6935.4|6927.4|6933.1|6925.1|6938.4|6930.4|6932.4|6924.4|0
1664347500000|2022-09-28 06:45:00|6933.6|6925.6|6930.1|6922.1|6933.6|6925.6|6927.4|6919.4|0
1664347800000|2022-09-28 06:50:00|6930.4|6922.4|6933.6|6925.6|6939.4|6931.4|6930.4|6922.4|0
1664348100000|2022-09-28 06:55:00|6933.1|6925.1|6923.1|6915.1|6934.4|6926.4|6921.1|6913.1|0
1664348400000|2022-09-28 07:00:00|6922.9|6914.9|6934.4|6926.4|6946.1|6938.1|6916.6|6908.6|0
1664348700000|2022-09-28 07:05:00|6935.4|6927.4|6913.4|6905.4|6936.4|6928.4|6912.4|6904.4|0
1664349000000|2022-09-28 07:10:00|6913.1|6905.1|6886.4|6878.4|6914.1|6906.1|6884.6|6876.6|0
1664349300000|2022-09-28 07:15:00|6886.6|6878.6|6876.1|6868.1|6891.4|6883.4|6872.9|6864.9|0
1664349600000|2022-09-28 07:20:00|6876.6|6868.6|6854.6|6846.6|6876.6|6868.6|6853.1|6845.1|0
1664349900000|2022-09-28 07:25:00|6855.4|6847.4|6849.1|6841.1|6859.6|6851.6|6845.6|6837.6|0
1664350200000|2022-09-28 07:30:00|6848.4|6840.4|6857.1|6849.1|6863.6|6855.6|6838.4|6830.4|0
1664350500000|2022-09-28 07:35:00|6858.1|6850.1|6851.6|6843.6|6861.6|6853.6|6842.6|6834.6|0
1664350800000|2022-09-28 07:40:00|6851.7|6843.7|6880.2|6872.2|6881.4|6873.4|6851.2|6843.2|0
1664351100000|2022-09-28 07:45:00|6879.4|6871.4|6883.2|6875.2|6891.7|6883.7|6873.2|6865.2|0
1664351400000|2022-09-28 07:50:00|6883.7|6875.7|6899.9|6891.9|6902.4|6894.4|6882.7|6874.7|0
1664351700000|2022-09-28 07:55:00|6900.9|6892.9|6895.4|6887.4|6903.4|6895.4|6892.7|6884.7|0
1664352000000|2022-09-28 08:00:00|6894.7|6886.7|6884.2|6876.2|6898.9|6890.9|6882.4|6874.4|0
1664352300000|2022-09-28 08:05:00|6883.4|6875.4|6875.9|6867.9|6884.7|6876.7|6875.7|6867.7|0
1664352600000|2022-09-28 08:10:00|6876.4|6868.4|6880.2|6872.2|6888.4|6880.4|6876.4|6868.4|0
1664352900000|2022-09-28 08:15:00|6879.9|6871.9|6885.4|6877.4|6891.7|6883.7|6879.2|6871.2|0
1664353200000|2022-09-28 08:20:00|6886.9|6878.9|6908.7|6900.7|6910.2|6902.2|6886.4|6878.4|0
1664353500000|2022-09-28 08:25:00|6909.7|6901.7|6889.7|6881.7|6913.9|6905.9|6888.9|6880.9|0
1664353800000|2022-09-28 08:30:00|6889.2|6881.2|6879.4|6871.4|6890.4|6882.4|6876.2|6868.2|0
1664354100000|2022-09-28 08:35:00|6879.9|6871.9|6881.4|6873.4|6891.9|6883.9|6877.9|6869.9|0
1664354400000|2022-09-28 08:40:00|6881.2|6873.2|6876.9|6868.9|6885.2|6877.2|6870.9|6862.9|0
1664354700000|2022-09-28 08:45:00|6876.7|6868.7|6888.4|6880.4|6889.9|6881.9|6875.2|6867.2|0
1664355000000|2022-09-28 08:50:00|6888.2|6880.2|6900.4|6892.4|6900.7|6892.7|6880.2|6872.2|0
1664355300000|2022-09-28 08:55:00|6900.7|6892.7|6891.2|6883.2|6902.7|6894.7|6888.9|6880.9|0
1664355600000|2022-09-28 09:00:00|6891.4|6883.4|6888.9|6880.9|6898.7|6890.7|6885.2|6877.2|0
1664355900000|2022-09-28 09:05:00|6888.7|6880.7|6863.9|6855.9|6889.7|6881.7|6861.9|6853.9|0
1664356200000|2022-09-28 09:10:00|6864.4|6856.4|6856.7|6848.7|6868.7|6860.7|6855.7|6847.7|0
1664356500000|2022-09-28 09:15:00|6856.9|6848.9|6851.4|6843.4|6858.9|6850.9|6844.9|6836.9|0
1664356800000|2022-09-28 09:20:00|6851.2|6843.2|6853.2|6845.2|6853.9|6845.9|6843.7|6835.7|0
1664357100000|2022-09-28 09:25:00|6853.4|6845.4|6859.2|6851.2|6859.9|6851.9|6851.7|6843.7|0
1664357400000|2022-09-28 09:30:00|6858.9|6850.9|6870.9|6862.9|6875.2|6867.2|6858.9|6850.9|0
1664357700000|2022-09-28 09:35:00|6870.4|6862.4|6863.4|6855.4|6870.9|6862.9|6858.9|6850.9|0
1664358000000|2022-09-28 09:40:00|6863.2|6855.2|6868.9|6860.9|6870.2|6862.2|6862.7|6854.7|0
1664358300000|2022-09-28 09:45:00|6869.4|6861.4|6858.7|6850.7|6871.7|6863.7|6857.9|6849.9|0
1664358600000|2022-09-28 09:50:00|6858.4|6850.4|6858.2|6850.2|6860.2|6852.2|6854.2|6846.2|0
1664358900000|2022-09-28 09:55:00|6857.7|6849.7|6846.4|6838.4|6859.2|6851.2|6846.4|6838.4|0
1664359200000|2022-09-28 10:00:00|6846.7|6838.7|6888.2|6880.2|6897.7|6889.7|6842.4|6834.4|0
1664359500000|2022-09-28 10:05:00|6889.2|6881.2|6893.4|6885.4|6896.9|6888.9|6873.4|6865.4|0
1664359800000|2022-09-28 10:10:00|6894.2|6886.2|6917.9|6909.9|6918.4|6910.4|6891.4|6883.4|0
1664360100000|2022-09-28 10:15:00|6917.7|6909.7|6946.9|6938.9|6946.9|6938.9|6915.4|6907.4|0
1664360400000|2022-09-28 10:20:00|6947.4|6939.4|6959.9|6951.9|6963.4|6955.4|6945.4|6937.4|0
1664360700000|2022-09-28 10:25:00|6960.9|6952.9|6954.9|6946.9|6960.9|6952.9|6940.9|6932.9|0
1664361000000|2022-09-28 10:30:00|6954.7|6946.7|6951.4|6943.4|6958.9|6950.9|6942.4|6934.4|0
1664361300000|2022-09-28 10:35:00|6950.7|6942.7|6967.4|6959.4|6970.9|6962.9|6950.2|6942.2|0
1664361600000|2022-09-28 10:40:00|6966.9|6958.9|6972.4|6964.4|6977.2|6969.2|6966.2|6958.2|0
1664361900000|2022-09-28 10:45:00|6971.9|6963.9|6964.9|6956.9|6971.9|6963.9|6955.9|6947.9|0
1664362200000|2022-09-28 10:50:00|6964.4|6956.4|6963.9|6955.9|6972.9|6964.9|6961.7|6953.7|0
1664362500000|2022-09-28 10:55:00|6964.9|6956.9|6954.2|6946.2|6967.4|6959.4|6953.7|6945.7|0
1664362800000|2022-09-28 11:00:00|6956.4|6948.4|6955.9|6947.9|6964.9|6956.9|6954.2|6946.2|0
1664363100000|2022-09-28 11:05:00|6956.4|6948.4|6954.4|6946.4|6959.2|6951.2|6952.7|6944.7|0
1664363400000|2022-09-28 11:10:00|6953.4|6945.4|6949.7|6941.7|6960.2|6952.2|6944.9|6936.9|0
1664363700000|2022-09-28 11:15:00|6950.2|6942.2|6960.7|6952.7|6961.9|6953.9|6947.2|6939.2|0
1664364000000|2022-09-28 11:20:00|6960.9|6952.9|6956.2|6948.2|6961.2|6953.2|6947.9|6939.9|0
1664364300000|2022-09-28 11:25:00|6955.9|6947.9|6951.4|6943.4|6961.2|6953.2|6951.2|6943.2|0
1664364600000|2022-09-28 11:30:00|6951.7|6943.7|6953.7|6945.7|6964.4|6956.4|6950.9|6942.9|0
1664364900000|2022-09-28 11:35:00|6953.4|6945.4|6931.4|6923.4|6955.9|6947.9|6931.2|6923.2|0
1664365200000|2022-09-28 11:40:00|6930.6|6922.6|6938.1|6930.1|6939.1|6931.1|6930.4|6922.4|0
1664365500000|2022-09-28 11:45:00|6937.1|6929.1|6933.6|6925.6|6938.6|6930.6|6926.6|6918.6|0
1664365800000|2022-09-28 11:50:00|6933.1|6925.1|6929.1|6921.1|6933.6|6925.6|6925.4|6917.4|0
1664366100000|2022-09-28 11:55:00|6929.6|6921.6|6923.1|6915.1|6932.6|6924.6|6915.4|6907.4|0
1664366400000|2022-09-28 12:00:00|6922.6|6914.6|6931.6|6923.6|6935.4|6927.4|6921.9|6913.9|0
1664366700000|2022-09-28 12:05:00|6931.4|6923.4|6928.1|6920.1|6935.6|6927.6|6926.4|6918.4|0
1664367000000|2022-09-28 12:10:00|6927.6|6919.6|6923.1|6915.1|6928.1|6920.1|6918.6|6910.6|0
1664367300000|2022-09-28 12:15:00|6922.6|6914.6|6929.6|6921.6|6930.9|6922.9|6915.6|6907.6|0
1664367600000|2022-09-28 12:20:00|6930.6|6922.6|6941.4|6933.4|6942.9|6934.9|6929.6|6921.6|0
1664367900000|2022-09-28 12:25:00|6941.6|6933.6|6933.1|6925.1|6943.6|6935.6|6931.1|6923.1|0
1664368200000|2022-09-28 12:30:00|6932.1|6924.1|6945.6|6937.6|6948.1|6940.1|6930.1|6922.1|0
1664368500000|2022-09-28 12:35:00|6946.1|6938.1|6946.9|6938.9|6949.9|6941.9|6942.4|6934.4|0
1664368800000|2022-09-28 12:40:00|6947.1|6939.1|6957.6|6949.6|6958.6|6950.6|6943.4|6935.4|0
1664369100000|2022-09-28 12:45:00|6958.6|6950.6|6957.1|6949.1|6962.6|6954.6|6953.6|6945.6|0
1664369400000|2022-09-28 12:50:00|6957.6|6949.6|6961.1|6953.1|6963.9|6955.9|6954.6|6946.6|0
1664369700000|2022-09-28 12:55:00|6960.6|6952.6|6959.6|6951.6|6962.1|6954.1|6955.6|6947.6|0
1664370000000|2022-09-28 13:00:00|6958.9|6950.9|6961.9|6953.9|6969.1|6961.1|6956.6|6948.6|0
1664370300000|2022-09-28 13:05:00|6961.6|6953.6|6948.9|6940.9|6964.4|6956.4|6948.1|6940.1|0
1664370600000|2022-09-28 13:10:00|6949.6|6941.6|6956.9|6948.9|6957.9|6949.9|6939.1|6931.1|0
1664370900000|2022-09-28 13:15:00|6957.9|6949.9|6968.1|6960.1|6971.9|6963.9|6957.9|6949.9|0
1664371200000|2022-09-28 13:20:00|6966.9|6958.9|6969.4|6961.4|6971.6|6963.6|6960.1|6952.1|0
1664371500000|2022-09-28 13:25:00|6969.1|6961.1|6963.4|6955.4|6973.1|6965.1|6963.4|6955.4|0
1664371800000|2022-09-28 13:30:00|6962.1|6954.1|6956.6|6948.6|6962.4|6954.4|6946.1|6938.1|0
1664372100000|2022-09-28 13:35:00|6957.1|6949.1|6959.6|6951.6|6964.1|6956.1|6952.1|6944.1|0
1664372400000|2022-09-28 13:40:00|6959.9|6951.9|6980.9|6972.9|6981.4|6973.4|6957.6|6949.6|0
1664372700000|2022-09-28 13:45:00|6981.6|6973.6|6982.4|6974.4|6990.1|6982.1|6975.6|6967.6|0
1664373000000|2022-09-28 13:50:00|6982.1|6974.1|6990.6|6982.6|6993.4|6985.4|6979.6|6971.6|0
1664373300000|2022-09-28 13:55:00|6990.4|6982.4|6997.1|6989.1|6999.6|6991.6|6990.4|6982.4|0
1664373600000|2022-09-28 14:00:00|6995.9|6987.9|6994.1|6986.1|7006.6|6998.6|6987.6|6979.6|0
1664373900000|2022-09-28 14:05:00|6994.6|6986.6|6983.1|6975.1|6998.4|6990.4|6983.1|6975.1|0
1664374200000|2022-09-28 14:10:00|6984.5|6976.5|6988.8|6980.8|6990.5|6982.5|6982.5|6974.5|0
1664374500000|2022-09-28 14:15:00|6989|6981|6990.3|6982.3|6992.5|6984.5|6981|6973|0
1664374800000|2022-09-28 14:20:00|6990|6982|6999.5|6991.5|7001|6993|6989|6981|0
1664375100000|2022-09-28 14:25:00|7000|6992|7000.8|6992.8|7002|6994|6994.5|6986.5|0
1664375400000|2022-09-28 14:30:00|7001.5|6993.5|7003|6995|7005.8|6997.8|6996.5|6988.5|0
1664375700000|2022-09-28 14:35:00|7003.5|6995.5|6994.5|6986.5|7008.3|7000.3|6992.8|6984.8|0
1664376000000|2022-09-28 14:40:00|6995.3|6987.3|7005.3|6997.3|7008|7000|6991.8|6983.8|0
1664376300000|2022-09-28 14:45:00|7004.5|6996.5|7013|7005|7013.3|7005.3|7003|6995|0
1664376600000|2022-09-28 14:50:00|7012.5|7004.5|7005|6997|7013|7005|7004.8|6996.8|0
1664376900000|2022-09-28 14:55:00|7004.8|6996.8|7003.5|6995.5|7008.3|7000.3|6999|6991|0
1664377200000|2022-09-28 15:00:00|7003|6995|7006.5|6998.5|7011.8|7003.8|6999.5|6991.5|0
1664377500000|2022-09-28 15:05:00|7005.5|6997.5|7000.5|6992.5|7007|6999|6998.8|6990.8|0
1664377800000|2022-09-28 15:10:00|7000.3|6992.3|7003.8|6995.8|7006.5|6998.5|6997.8|6989.8|0
1664378100000|2022-09-28 15:15:00|7004.3|6996.3|7010.8|7002.8|7013.3|7005.3|7003|6995|0
1664378400000|2022-09-28 15:20:00|7010.3|7002.3|7013.5|7005.5|7017.3|7009.3|7010.3|7002.3|0
1664378700000|2022-09-28 15:25:00|7013.8|7005.8|7008|7000|7014.8|7006.8|7004.8|6996.8|0
1664379000000|2022-09-28 15:30:00|7005.3|6997.3|7000.5|6992.5|7006.8|6998.8|6996.8|6988.8|0
1664379300000|2022-09-28 15:35:00|7002.8|6994.8|7000.5|6992.5|7007.3|6999.3|6997.8|6989.8|0
1664379600000|2022-09-28 15:40:00|7000.8|6992.8|7002.3|6994.3|7002.3|6994.3|6994|6986|0
1664379900000|2022-09-28 15:45:00|7003.3|6995.3|7000.5|6992.5|7005.5|6997.5|6996.8|6988.8|0
1664380200000|2022-09-28 15:50:00|7000.8|6992.8|7005.8|6997.8|7006.8|6998.8|6996.5|6988.5|0
1664380500000|2022-09-28 15:55:00|7006|6998|7009.3|7001.3|7010.3|7002.3|7006|6998|0
1664380800000|2022-09-28 16:00:00|7009.8|7001.8|7007|6999|7010.5|7002.5|7004.3|6996.3|0
1664381100000|2022-09-28 16:05:00|7008|7000|7011.5|7003.5|7013.8|7005.8|7005.5|6997.5|0
1664381400000|2022-09-28 16:10:00|7011.8|7003.8|7014.8|7006.8|7017.3|7009.3|7011.5|7003.5|0
1664381700000|2022-09-28 16:15:00|7015.3|7007.3|7023.5|7015.5|7023.8|7015.8|7013.8|7005.8|0
1664382000000|2022-09-28 16:20:00|7023.3|7015.3|7016|7008|7024.3|7016.3|7016|7008|0
1664382300000|2022-09-28 16:25:00|7016.3|7008.3|7016.3|7008.3|7018.3|7010.3|7012.3|7004.3|0
1664382600000|2022-09-28 16:30:00|7016|7008|7016.3|7008.3|7018.5|7010.5|7012|7004|0
1664382900000|2022-09-28 16:35:00|7016|7008|7013.8|7005.8|7018.3|7010.3|7013.5|7005.5|0
1664383200000|2022-09-28 16:40:00|7014|7006|7021.5|7013.5|7022.3|7014.3|7013.5|7005.5|0
1664383500000|2022-09-28 16:45:00|7021.3|7013.3|7018.8|7010.8|7025.3|7017.3|7018|7010|0
1664383800000|2022-09-28 16:50:00|7018.5|7010.5|7011.3|7003.3|7019|7011|7009.8|7001.8|0
1664384100000|2022-09-28 16:55:00|7012|7004|7010.3|7002.3|7013.3|7005.3|7008|7000|0
1664384400000|2022-09-28 17:00:00|7010.8|7002.8|7010|7002|7014.3|7006.3|7008.3|7000.3|0
1664384700000|2022-09-28 17:05:00|7010.3|7002.3|7019.3|7011.3|7021|7013|7009.5|7001.5|0
1664385000000|2022-09-28 17:10:00|7019.5|7011.5|7020|7012|7021|7013|7015.5|7007.5|0
1664385300000|2022-09-28 17:15:00|7020.8|7012.8|7024.5|7016.5|7025|7017|7019.5|7011.5|0
1664385600000|2022-09-28 17:20:00|7024|7016|7016|7008|7024|7016|7013.8|7005.8|0
1664385900000|2022-09-28 17:25:00|7015.8|7007.8|7012.5|7004.5|7015.8|7007.8|7012.3|7004.3|0
1664386200000|2022-09-28 17:30:00|7013|7005|7016.5|7008.5|7017.5|7009.5|7012|7004|0
1664386500000|2022-09-28 17:35:00|7016.8|7008.8|7016.8|7008.8|7019.3|7011.3|7013|7005|0
1664386800000|2022-09-28 17:40:00|7017|7009|7020|7012|7022.5|7014.5|7016.3|7008.3|0
1664387100000|2022-09-28 17:45:00|7020.3|7012.3|7017.5|7009.5|7021|7013|7013|7005|0
1664387400000|2022-09-28 17:50:00|7017.8|7009.8|7016|7008|7017.8|7009.8|7012.5|7004.5|0
1664387700000|2022-09-28 17:55:00|7015.5|7007.5|7015.8|7007.8|7017|7009|7013.5|7005.5|0
1664388000000|2022-09-28 18:00:00|7016|7008|7019.5|7011.5|7020.5|7012.5|7016|7008|0
1664388300000|2022-09-28 18:05:00|7019.8|7011.8|7021|7013|7022.8|7014.8|7019.3|7011.3|0
1664388600000|2022-09-28 18:10:00|7020.5|7012.5|7018.8|7010.8|7022|7014|7018|7010|0
1664388900000|2022-09-28 18:15:00|7019|7011|7016.3|7008.3|7019.8|7011.8|7015.8|7007.8|0
1664389200000|2022-09-28 18:20:00|7016|7008|7014|7006|7017.5|7009.5|7013.5|7005.5|0
1664389500000|2022-09-28 18:25:00|7014.3|7006.3|7014.8|7006.8|7016|7008|7012|7004|0
1664389800000|2022-09-28 18:30:00|7015|7007|7021|7013|7021|7013|7015|7007|0
1664390100000|2022-09-28 18:35:00|7020.5|7012.5|7021.5|7013.5|7023.8|7015.8|7020.3|7012.3|0
1664390400000|2022-09-28 18:40:00|7021|7013|7017.5|7009.5|7021.3|7013.3|7015.3|7007.3|0
1664390700000|2022-09-28 18:45:00|7017.8|7009.8|7019|7011|7019.5|7011.5|7016|7008|0
1664391000000|2022-09-28 18:50:00|7019.3|7011.3|7020.5|7012.5|7021|7013|7017|7009|0
1664391300000|2022-09-28 18:55:00|7020|7012|7019.3|7011.3|7021.8|7013.8|7018.8|7010.8|0
1664391600000|2022-09-28 19:00:00|7019.5|7011.5|7028|7020|7028.3|7020.3|7018.3|7010.3|0
1664391900000|2022-09-28 19:05:00|7028.3|7020.3|7030|7022|7032.3|7024.3|7026.8|7018.8|0
1664392200000|2022-09-28 19:10:00|7030.5|7022.5|7032|7024|7035|7027|7029|7021|0
1664392500000|2022-09-28 19:15:00|7031.8|7023.8|7028|7020|7032|7024|7027|7019|0
1664392800000|2022-09-28 19:20:00|7027.8|7019.8|7029.5|7021.5|7030.3|7022.3|7025.3|7017.3|0
1664393100000|2022-09-28 19:25:00|7029|7021|7033.5|7025.5|7035.8|7027.8|7029|7021|0
1664393400000|2022-09-28 19:30:00|7033.8|7025.8|7040.8|7032.8|7041.3|7033.3|7033.5|7025.5|0
1664393700000|2022-09-28 19:35:00|7040.5|7032.5|7037.5|7029.5|7042.3|7034.3|7037|7029|0
1664394000000|2022-09-28 19:40:00|7037|7029|7045.5|7037.5|7046.8|7038.8|7037|7029|0
1664394300000|2022-09-28 19:45:00|7045|7037|7043|7035|7047.5|7039.5|7042.8|7034.8|0
1664394600000|2022-09-28 19:50:00|7042.5|7034.5|7037.5|7029.5|7042.5|7034.5|7037|7029|0
1664394900000|2022-09-28 19:55:00|7036.5|7028.5|7028.9|7020.9|7036.5|7028.5|7028.9|7020.9|0
1664395200000|2022-09-28 20:00:00|7029.5|7021.5|7031.1|7023.1|7036.5|7028.5|7027.6|7019.6|0
1664395500000|2022-09-28 20:05:00|7031.2|7023.2|7034.9|7026.9|7034.9|7026.9|7028.7|7020.7|0
1664395800000|2022-09-28 20:10:00|7034.8|7026.8|7030.2|7022.2|7036.3|7028.3|7029.3|7021.3|0
1664396100000|2022-09-28 20:15:00|7030.1|7022.1|7030.9|7022.9|7032.6|7024.6|7027.6|7019.6|0
1664396400000|2022-09-28 20:20:00|7030.8|7022.8|7034.1|7026.1|7035.7|7027.7|7030.2|7022.2|0
1664396700000|2022-09-28 20:25:00|7034.2|7026.2|7037|7029|7037.6|7029.6|7034.1|7026.1|0
1664397000000|2022-09-28 20:30:00|7036.9|7028.9|7039.7|7031.7|7040|7032|7035.5|7027.5|0
1664397300000|2022-09-28 20:35:00|7039.9|7031.9|7037.4|7029.4|7039.9|7031.9|7036.8|7028.8|0
1664397600000|2022-09-28 20:40:00|7037.8|7029.8|7035.1|7027.1|7037.9|7029.9|7034.7|7026.7|0
1664397900000|2022-09-28 20:45:00|7035|7027|7032.9|7024.9|7035|7027|7032.6|7024.6|0
1664398200000|2022-09-28 20:50:00|7032.8|7024.8|7032.5|7024.5|7034|7026|7030.1|7022.1|0
1664398500000|2022-09-28 20:55:00|7032.4|7024.4|7031.6|7023.6|7033.3|7025.3|7031.5|7023.5|0
1664398800000|2022-09-28 21:00:00|7031.3|7023.3|7031.9|7023.9|7031.9|7023.9|7030.9|7022.9|0
1664399100000|2022-09-28 21:05:00|7031.8|7023.8|7031.4|7023.4|7032.2|7024.2|7031.4|7023.4|0
1664399400000|2022-09-28 21:10:00|7031.3|7023.3|7031.7|7023.7|7032|7024|7031|7023|0
1664399700000|2022-09-28 21:15:00|7031.8|7023.8|7035.9|7027.9|7035.9|7027.9|7031.8|7023.8|0
1664400000000|2022-09-28 21:20:00|7035.8|7027.8|7035.1|7027.1|7035.8|7027.8|7035.1|7027.1|0
1664400300000|2022-09-28 21:25:00|7035.2|7027.2|7035.1|7027.1|7035.6|7027.6|7034.7|7026.7|0
1664400600000|2022-09-28 21:30:00|7035.2|7027.2|7034.7|7026.7|7035.2|7027.2|7034.6|7026.6|0
1664400900000|2022-09-28 21:35:00|7034.8|7026.8|7035|7027|7035.3|7027.3|7034.7|7026.7|0
1664401200000|2022-09-28 21:40:00|7034.9|7026.9|7034.9|7026.9|7035.1|7027.1|7034.7|7026.7|0
1664401500000|2022-09-28 21:45:00|7035|7027|7037.5|7029.5|7037.8|7029.8|7035|7027|0
1664401800000|2022-09-28 21:50:00|7037.6|7029.6|7037.2|7029.2|7037.8|7029.8|7037|7029|0
1664402100000|2022-09-28 21:55:00|7037.1|7029.1|7035.5|7027.5|7037.3|7029.3|7035.5|7027.5|0
1664402400000|2022-09-28 22:00:00|7036.2|7028.2|7038.2|7030.2|7039|7031|7035|7027|0
1664402700000|2022-09-28 22:05:00|7038|7030|7039.4|7031.4|7041.6|7033.6|7037.7|7029.7|0
1664403000000|2022-09-28 22:10:00|7039.2|7031.2|7041|7033|7041.7|7033.7|7039.1|7031.1|0
1664403300000|2022-09-28 22:15:00|7041.1|7033.1|7038.8|7030.8|7041.1|7033.1|7038.1|7030.1|0
1664403600000|2022-09-28 22:20:00|7039|7031|7040.4|7032.4|7041.3|7033.3|7038.3|7030.3|0
1664403900000|2022-09-28 22:25:00|7040.5|7032.5|7042.4|7034.4|7042.8|7034.8|7039.8|7031.8|0
1664404200000|2022-09-28 22:30:00|7042.3|7034.3|7041.9|7033.9|7042.7|7034.7|7040.1|7032.1|0
1664404500000|2022-09-28 22:35:00|7041.8|7033.8|7044.4|7036.4|7045.1|7037.1|7039.2|7031.2|0
1664404800000|2022-09-28 22:40:00|7044.3|7036.3|7036.4|7028.4|7044.3|7036.3|7034.1|7026.1|0
1664405100000|2022-09-28 22:45:00|7036.3|7028.3|7026.9|7018.9|7036.4|7028.4|7026.6|7018.6|0
1664405400000|2022-09-28 22:50:00|7026.8|7018.8|7022.4|7014.4|7026.9|7018.9|7021.9|7013.9|0
1664405700000|2022-09-28 22:55:00|7022.5|7014.5|7025.6|7017.6|7025.6|7017.6|7022.5|7014.5|0
1664406000000|2022-09-28 23:00:00|7025.7|7017.7|7024.9|7016.9|7027|7019|7024.5|7016.5|0
1664406300000|2022-09-28 23:05:00|7024.7|7016.7|7027.4|7019.4|7027.8|7019.8|7024|7016|0
1664406600000|2022-09-28 23:10:00|7027.5|7019.5|7028.8|7020.8|7029|7021|7027|7019|0
1664406900000|2022-09-28 23:15:00|7028.7|7020.7|7029.2|7021.2|7029.5|7021.5|7027.6|7019.6|0
1664407200000|2022-09-28 23:20:00|7028.9|7020.9|7026.3|7018.3|7028.9|7020.9|7025.9|7017.9|0
1664407500000|2022-09-28 23:25:00|7026.1|7018.1|7025.4|7017.4|7026.7|7018.7|7022.6|7014.6|0
1664407800000|2022-09-28 23:30:00|7025.6|7017.6|7024.8|7016.8|7026.2|7018.2|7024.3|7016.3|0
1664408100000|2022-09-28 23:35:00|7024.7|7016.7|7021.7|7013.7|7024.8|7016.8|7021.7|7013.7|0
1664408400000|2022-09-28 23:40:00|7021.6|7013.6|7022.2|7014.2|7023.6|7015.6|7021.6|7013.6|0
1664408700000|2022-09-28 23:45:00|7022.1|7014.1|7030.4|7022.4|7030.5|7022.5|7021.6|7013.6|0
1664409000000|2022-09-28 23:50:00|7030.5|7022.5|7029.4|7021.4|7031.5|7023.5|7029|7021|0
1664409300000|2022-09-28 23:55:00|7029.5|7021.5|7030.2|7022.2|7031.5|7023.5|7029.1|7021.1|0
1664409600000|2022-09-29 00:00:00|7031.2|7023.2|7032.3|7024.3|7032.3|7024.3|7021|7013|0
1664409900000|2022-09-29 00:05:00|7033.3|7025.3|7034.8|7026.8|7040.5|7032.5|7033.3|7025.3|0
1664410200000|2022-09-29 00:10:00|7034|7026|7022.8|7014.8|7034|7026|7022.8|7014.8|0
1664410500000|2022-09-29 00:15:00|7023.3|7015.3|7031.5|7023.5|7033|7025|7023.3|7015.3|0
1664410800000|2022-09-29 00:20:00|7031.8|7023.8|7030.8|7022.8|7036|7028|7029.5|7021.5|0
1664411100000|2022-09-29 00:25:00|7031|7023|7032.5|7024.5|7034.5|7026.5|7030.5|7022.5|0
1664411400000|2022-09-29 00:30:00|7032.8|7024.8|7035|7027|7037.5|7029.5|7032.5|7024.5|0
1664411700000|2022-09-29 00:35:00|7034.8|7026.8|7033|7025|7036.5|7028.5|7033|7025|0
1664412000000|2022-09-29 00:40:00|7032|7024|7029.5|7021.5|7033|7025|7029.5|7021.5|0
1664412300000|2022-09-29 00:45:00|7030.5|7022.5|7024|7016|7030.8|7022.8|7022.5|7014.5|0
1664412600000|2022-09-29 00:50:00|7023.8|7015.8|7024|7016|7024.3|7016.3|7019|7011|0
1664412900000|2022-09-29 00:55:00|7023.5|7015.5|7024|7016|7025.5|7017.5|7021|7013|0
1664413200000|2022-09-29 01:00:00|7024.8|7016.8|7026.8|7018.8|7030.8|7022.8|7024.5|7016.5|0
1664413500000|2022-09-29 01:05:00|7027|7019|7031.8|7023.8|7032|7024|7025.3|7017.3|0
1664413800000|2022-09-29 01:10:00|7032|7024|7028.5|7020.5|7032|7024|7027|7019|0
1664414100000|2022-09-29 01:15:00|7027.8|7019.8|7028.8|7020.8|7031.8|7023.8|7024.3|7016.3|0
1664414400000|2022-09-29 01:20:00|7029|7021|7029.3|7021.3|7031|7023|7027.3|7019.3|0
1664414700000|2022-09-29 01:25:00|7029|7021|7027.3|7019.3|7031|7023|7027|7019|0
1664415000000|2022-09-29 01:30:00|7027.5|7019.5|7027.3|7019.3|7028.5|7020.5|7025.8|7017.8|0
1664415300000|2022-09-29 01:35:00|7027.5|7019.5|7029.3|7021.3|7032|7024|7027.3|7019.3|0
1664415600000|2022-09-29 01:40:00|7029|7021|7031|7023|7032.8|7024.8|7028.5|7020.5|0
1664415900000|2022-09-29 01:45:00|7030.8|7022.8|7031.3|7023.3|7032|7024|7029.5|7021.5|0
1664416200000|2022-09-29 01:50:00|7031.5|7023.5|7022|7014|7031.8|7023.8|7021|7013|0
1664416500000|2022-09-29 01:55:00|7021.8|7013.8|7018.5|7010.5|7022.5|7014.5|7017.8|7009.8|0
1664416800000|2022-09-29 02:00:00|7018.3|7010.3|7018.8|7010.8|7023|7015|7018|7010|0
1664417100000|2022-09-29 02:05:00|7019|7011|7011.5|7003.5|7020|7012|7010.5|7002.5|0
1664417400000|2022-09-29 02:10:00|7012.5|7004.5|7010|7002|7013.5|7005.5|7009|7001|0
1664417700000|2022-09-29 02:15:00|7011|7003|7015.8|7007.8|7016.8|7008.8|7009|7001|0
1664418000000|2022-09-29 02:20:00|7015.5|7007.5|7007.8|6999.8|7015.5|7007.5|7007.3|6999.3|0
1664418300000|2022-09-29 02:25:00|7007.5|6999.5|7009.8|7001.8|7011|7003|7005.5|6997.5|0
1664418600000|2022-09-29 02:30:00|7010|7002|7008.8|7000.8|7012.8|7004.8|7008.5|7000.5|0
1664418900000|2022-09-29 02:35:00|7009|7001|7013.3|7005.3|7013.5|7005.5|7009|7001|0
1664419200000|2022-09-29 02:40:00|7013.8|7005.8|7016.8|7008.8|7017|7009|7013.3|7005.3|0
1664419500000|2022-09-29 02:45:00|7017|7009|7017.3|7009.3|7017.5|7009.5|7015.5|7007.5|0
1664419800000|2022-09-29 02:50:00|7017.5|7009.5|7017|7009|7017.5|7009.5|7015.3|7007.3|0
1664420100000|2022-09-29 02:55:00|7017.5|7009.5|7013.5|7005.5|7018.3|7010.3|7012.5|7004.5|0
1664420400000|2022-09-29 03:00:00|7014|7006|7012.5|7004.5|7015.5|7007.5|7011|7003|0
1664420700000|2022-09-29 03:05:00|7012.8|7004.8|7014.8|7006.8|7016|7008|7012.3|7004.3|0
1664421000000|2022-09-29 03:10:00|7015|7007|7014.5|7006.5|7017|7009|7014|7006|0
1664421300000|2022-09-29 03:15:00|7014.8|7006.8|7017.5|7009.5|7018|7010|7014|7006|0
1664421600000|2022-09-29 03:20:00|7018|7010|7019.3|7011.3|7020|7012|7016|7008|0
1664421900000|2022-09-29 03:25:00|7019|7011|7019|7011|7020.8|7012.8|7018.5|7010.5|0
1664422200000|2022-09-29 03:30:00|7019.3|7011.3|7016|7008|7019.8|7011.8|7014.8|7006.8|0
1664422500000|2022-09-29 03:35:00|7016.8|7008.8|7020|7012|7020|7012|7015.5|7007.5|0
1664422800000|2022-09-29 03:40:00|7020.5|7012.5|7022|7014|7022.5|7014.5|7020|7012|0
1664423100000|2022-09-29 03:45:00|7022.3|7014.3|7024.3|7016.3|7024.5|7016.5|7021.3|7013.3|0
1664423400000|2022-09-29 03:50:00|7024.5|7016.5|7026.5|7018.5|7026.8|7018.8|7023|7015|0
1664423700000|2022-09-29 03:55:00|7026.8|7018.8|7025.3|7017.3|7026.8|7018.8|7023.5|7015.5|0
1664424000000|2022-09-29 04:00:00|7026|7018|7026|7018|7026.8|7018.8|7024.3|7016.3|0
1664424300000|2022-09-29 04:05:00|7025.8|7017.8|7025|7017|7026|7018|7024|7016|0
1664424600000|2022-09-29 04:10:00|7025.3|7017.3|7030|7022|7030.5|7022.5|7025|7017|0
1664424900000|2022-09-29 04:15:00|7029.3|7021.3|7029|7021|7030.3|7022.3|7028|7020|0
1664425200000|2022-09-29 04:20:00|7029.3|7021.3|7033.8|7025.8|7035|7027|7028.5|7020.5|0
1664425500000|2022-09-29 04:25:00|7034|7026|7034.5|7026.5|7034.8|7026.8|7031.3|7023.3|0
1664425800000|2022-09-29 04:30:00|7033|7025|7034.8|7026.8|7034.8|7026.8|7032.5|7024.5|0
1664426100000|2022-09-29 04:35:00|7035|7027|7036|7028|7036.3|7028.3|7032.8|7024.8|0
1664426400000|2022-09-29 04:40:00|7036.5|7028.5|7038.3|7030.3|7039|7031|7035.8|7027.8|0
1664426700000|2022-09-29 04:45:00|7039|7031|7038|7030|7040|7032|7037.5|7029.5|0
1664427000000|2022-09-29 04:50:00|7037.5|7029.5|7037|7029|7037.5|7029.5|7036|7028|0
1664427300000|2022-09-29 04:55:00|7036.8|7028.8|7036.5|7028.5|7038|7030|7035.8|7027.8|0
1664427600000|2022-09-29 05:00:00|7037|7029|7037|7029|7038|7030|7034|7026|0
1664427900000|2022-09-29 05:05:00|7037.5|7029.5|7038|7030|7038.5|7030.5|7035|7027|0
1664428200000|2022-09-29 05:10:00|7037.5|7029.5|7031.8|7023.8|7038|7030|7031|7023|0
1664428500000|2022-09-29 05:15:00|7030.8|7022.8|7033|7025|7033.8|7025.8|7028.5|7020.5|0
1664428800000|2022-09-29 05:20:00|7033.3|7025.3|7032.3|7024.3|7034.8|7026.8|7031.5|7023.5|0
1664429100000|2022-09-29 05:25:00|7032.5|7024.5|7033|7025|7034|7026|7031|7023|0
1664429400000|2022-09-29 05:30:00|7032.5|7024.5|7023.3|7015.3|7035.3|7027.3|7022.3|7014.3|0
1664429700000|2022-09-29 05:35:00|7023.8|7015.8|7022|7014|7024.8|7016.8|7019.5|7011.5|0
1664430000000|2022-09-29 05:40:00|7021.3|7013.3|7013|7005|7021.3|7013.3|7011|7003|0
1664430300000|2022-09-29 05:45:00|7013.3|7005.3|7013.5|7005.5|7014.5|7006.5|7009.3|7001.3|0
1664430600000|2022-09-29 05:50:00|7014.5|7006.5|7010|7002|7016|7008|7007.5|6999.5|0
1664430900000|2022-09-29 05:55:00|7010.5|7002.5|7007.3|6999.3|7010.5|7002.5|7002.8|6994.8|0
1664431200000|2022-09-29 06:00:00|7007.5|6999.5|7002|6994|7009.8|7001.8|6996.3|6988.3|0
1664431500000|2022-09-29 06:05:00|7001.5|6993.5|6995.5|6987.5|7001.5|6993.5|6993|6985|0
1664431800000|2022-09-29 06:10:00|6996|6988|6982|6974|6996.8|6988.8|6979.3|6971.3|0
1664432100000|2022-09-29 06:15:00|6981|6973|6971|6963|6982.5|6974.5|6971|6963|0
1664432400000|2022-09-29 06:20:00|6971.5|6963.5|6978.5|6970.5|6983.3|6975.3|6969|6961|0
1664432700000|2022-09-29 06:25:00|6979|6971|6983.5|6975.5|6985.8|6977.8|6979|6971|0
1664433000000|2022-09-29 06:30:00|6983|6975|6980.5|6972.5|6986.5|6978.5|6979|6971|0
1664433300000|2022-09-29 06:35:00|6980.3|6972.3|6985.5|6977.5|6986|6978|6980|6972|0
1664433600000|2022-09-29 06:40:00|6985.3|6977.3|6991|6983|6994|6986|6983.8|6975.8|0
1664433900000|2022-09-29 06:45:00|6990.5|6982.5|6979|6971|6994|6986|6979|6971|0
1664434200000|2022-09-29 06:50:00|6980|6972|6977.5|6969.5|6981|6973|6972.5|6964.5|0
1664434500000|2022-09-29 06:55:00|6977|6969|6965.5|6957.5|6977.3|6969.3|6965|6957|0
1664434800000|2022-09-29 07:00:00|6967|6959|6944.3|6936.3|6967|6959|6937.5|6929.5|0
1664435100000|2022-09-29 07:05:00|6943|6935|6932|6924|6943|6935|6926|6918|0
1664435400000|2022-09-29 07:10:00|6931.5|6923.5|6916|6908|6932.5|6924.5|6914|6906|0
1664435700000|2022-09-29 07:15:00|6915.5|6907.5|6898.8|6890.8|6916.3|6908.3|6894.5|6886.5|0
1664436000000|2022-09-29 07:20:00|6898.3|6890.3|6895.5|6887.5|6901.8|6893.8|6887.8|6879.8|0
1664436300000|2022-09-29 07:25:00|6896|6888|6886.5|6878.5|6898.5|6890.5|6874|6866|0
1664436600000|2022-09-29 07:30:00|6884.5|6876.5|6870.3|6862.3|6884.8|6876.8|6864.5|6856.5|0
1664436900000|2022-09-29 07:35:00|6870.5|6862.5|6862.3|6854.3|6870.5|6862.5|6856.8|6848.8|0
1664437200000|2022-09-29 07:40:00|6863.1|6855.1|6861.1|6853.1|6866.8|6858.8|6854.8|6846.8|0
1664437500000|2022-09-29 07:45:00|6859.8|6851.8|6855.1|6847.1|6859.8|6851.8|6845.6|6837.6|0
1664437800000|2022-09-29 07:50:00|6854.6|6846.6|6847.1|6839.1|6856.6|6848.6|6845.6|6837.6|0
1664438100000|2022-09-29 07:55:00|6847.3|6839.3|6867.6|6859.6|6872.6|6864.6|6846.6|6838.6|0
1664438400000|2022-09-29 08:00:00|6866.8|6858.8|6881.6|6873.6|6881.6|6873.6|6856.1|6848.1|0
1664438700000|2022-09-29 08:05:00|6882.3|6874.3|6892.3|6884.3|6895.6|6887.6|6879.8|6871.8|0
1664439000000|2022-09-29 08:10:00|6892.6|6884.6|6882.1|6874.1|6892.6|6884.6|6879.1|6871.1|0
1664439300000|2022-09-29 08:15:00|6881.8|6873.8|6890.8|6882.8|6891.3|6883.3|6875.3|6867.3|0
1664439600000|2022-09-29 08:20:00|6888.8|6880.8|6876.3|6868.3|6890.1|6882.1|6875.1|6867.1|0
1664439900000|2022-09-29 08:25:00|6875.1|6867.1|6880.1|6872.1|6885.1|6877.1|6873.6|6865.6|0
1664440200000|2022-09-29 08:30:00|6879.1|6871.1|6885.8|6877.8|6887.1|6879.1|6873.6|6865.6|0
1664440500000|2022-09-29 08:35:00|6886.8|6878.8|6879.6|6871.6|6887.1|6879.1|6873.1|6865.1|0
1664440800000|2022-09-29 08:40:00|6880.1|6872.1|6902.1|6894.1|6905.6|6897.6|6879.1|6871.1|0
1664441100000|2022-09-29 08:45:00|6901.8|6893.8|6900.3|6892.3|6903.8|6895.8|6895.8|6887.8|0
1664441400000|2022-09-29 08:50:00|6899.8|6891.8|6899.1|6891.1|6902.8|6894.8|6895.6|6887.6|0
1664441700000|2022-09-29 08:55:00|6898.8|6890.8|6897.8|6889.8|6901.1|6893.1|6894.3|6886.3|0
1664442000000|2022-09-29 09:00:00|6898.6|6890.6|6909.6|6901.6|6913.1|6905.1|6895.6|6887.6|0
1664442300000|2022-09-29 09:05:00|6908.6|6900.6|6923.8|6915.8|6926.1|6918.1|6905.3|6897.3|0
1664442600000|2022-09-29 09:10:00|6924.3|6916.3|6927.3|6919.3|6930.3|6922.3|6918.8|6910.8|0
1664442900000|2022-09-29 09:15:00|6927.1|6919.1|6925.3|6917.3|6931.3|6923.3|6921.3|6913.3|0
1664443200000|2022-09-29 09:20:00|6925.6|6917.6|6930.8|6922.8|6932.3|6924.3|6920.8|6912.8|0
1664443500000|2022-09-29 09:25:00|6930.1|6922.1|6928.8|6920.8|6935.8|6927.8|6926.6|6918.6|0
1664443800000|2022-09-29 09:30:00|6929.3|6921.3|6936.3|6928.3|6939.3|6931.3|6925.8|6917.8|0
1664444100000|2022-09-29 09:35:00|6936.6|6928.6|6932.8|6924.8|6938.6|6930.6|6932.1|6924.1|0
1664444400000|2022-09-29 09:40:00|6934.1|6926.1|6938.6|6930.6|6939.8|6931.8|6930.6|6922.6|0
1664444700000|2022-09-29 09:45:00|6939.1|6931.1|6935.8|6927.8|6941.6|6933.6|6930.3|6922.3|0
1664445000000|2022-09-29 09:50:00|6936.3|6928.3|6936.3|6928.3|6938.8|6930.8|6930.3|6922.3|0
1664445300000|2022-09-29 09:55:00|6935.6|6927.6|6934.8|6926.8|6937.3|6929.3|6930.8|6922.8|0
1664445600000|2022-09-29 10:00:00|6935.1|6927.1|6915.6|6907.6|6935.8|6927.8|6915.1|6907.1|0
1664445900000|2022-09-29 10:05:00|6915.3|6907.3|6920.6|6912.6|6922.8|6914.8|6915.1|6907.1|0
1664446200000|2022-09-29 10:10:00|6920.1|6912.1|6921.1|6913.1|6925.6|6917.6|6918.1|6910.1|0
1664446500000|2022-09-29 10:15:00|6920.8|6912.8|6935.3|6927.3|6935.6|6927.6|6920.8|6912.8|0
1664446800000|2022-09-29 10:20:00|6934.6|6926.6|6941.1|6933.1|6943.1|6935.1|6932.6|6924.6|0
1664447100000|2022-09-29 10:25:00|6940.6|6932.6|6938.1|6930.1|6942.1|6934.1|6935.3|6927.3|0
1664447400000|2022-09-29 10:30:00|6938.3|6930.3|6946.3|6938.3|6946.6|6938.6|6936.6|6928.6|0
1664447700000|2022-09-29 10:35:00|6946.6|6938.6|6946.6|6938.6|6951.6|6943.6|6944.3|6936.3|0
1664448000000|2022-09-29 10:40:00|6947.1|6939.1|6951.1|6943.1|6952.6|6944.6|6945.8|6937.8|0
1664448300000|2022-09-29 10:45:00|6950.6|6942.6|6954.6|6946.6|6956.3|6948.3|6949.6|6941.6|0
1664448600000|2022-09-29 10:50:00|6954.8|6946.8|6961.6|6953.6|6962.1|6954.1|6951.6|6943.6|0
1664448900000|2022-09-29 10:55:00|6961.8|6953.8|6961.3|6953.3|6969.1|6961.1|6960.1|6952.1|0
1664449200000|2022-09-29 11:00:00|6962.3|6954.3|6954.6|6946.6|6963.1|6955.1|6953.6|6945.6|0
1664449500000|2022-09-29 11:05:00|6954.3|6946.3|6958.8|6950.8|6964.6|6956.6|6954.3|6946.3|0
1664449800000|2022-09-29 11:10:00|6959.6|6951.6|6967.6|6959.6|6968.1|6960.1|6955.6|6947.6|0
1664450100000|2022-09-29 11:15:00|6967.3|6959.3|6970.1|6962.1|6971.1|6963.1|6966.1|6958.1|0
1664450400000|2022-09-29 11:20:00|6970.3|6962.3|6965.1|6957.1|6972.1|6964.1|6963.3|6955.3|0
1664450700000|2022-09-29 11:25:00|6965.6|6957.6|6965.1|6957.1|6968.1|6960.1|6962.1|6954.1|0
1664451000000|2022-09-29 11:30:00|6964.6|6956.6|6958.6|6950.6|6969.3|6961.3|6958.3|6950.3|0
1664451300000|2022-09-29 11:35:00|6958.3|6950.3|6950.6|6942.6|6958.6|6950.6|6949.3|6941.3|0
1664451600000|2022-09-29 11:40:00|6950.3|6942.3|6950.9|6942.9|6956.6|6948.6|6950.2|6942.2|0
1664451900000|2022-09-29 11:45:00|6950.4|6942.4|6941.2|6933.2|6954.2|6946.2|6941.2|6933.2|0
1664452200000|2022-09-29 11:50:00|6940.9|6932.9|6943.7|6935.7|6946.2|6938.2|6939.7|6931.7|0
1664452500000|2022-09-29 11:55:00|6943.4|6935.4|6934.2|6926.2|6943.4|6935.4|6930.4|6922.4|0
1664452800000|2022-09-29 12:00:00|6934.4|6926.4|6932.2|6924.2|6936.2|6928.2|6929.7|6921.7|0
1664453100000|2022-09-29 12:05:00|6932.4|6924.4|6932.7|6924.7|6933.4|6925.4|6927.7|6919.7|0
1664453400000|2022-09-29 12:10:00|6932.9|6924.9|6927.4|6919.4|6933.2|6925.2|6922.7|6914.7|0
1664453700000|2022-09-29 12:15:00|6927.2|6919.2|6930.7|6922.7|6931.4|6923.4|6922.9|6914.9|0
1664454000000|2022-09-29 12:20:00|6930.2|6922.2|6939.4|6931.4|6939.9|6931.9|6928.2|6920.2|0
1664454300000|2022-09-29 12:25:00|6939.2|6931.2|6937.9|6929.9|6941.9|6933.9|6934.2|6926.2|0
1664454600000|2022-09-29 12:30:00|6938.4|6930.4|6915.2|6907.2|6938.4|6930.4|6914.9|6906.9|0
1664454900000|2022-09-29 12:35:00|6914.7|6906.7|6916.9|6908.9|6919.4|6911.4|6907.7|6899.7|0
1664455200000|2022-09-29 12:40:00|6916.4|6908.4|6919.9|6911.9|6919.9|6911.9|6910.4|6902.4|0
1664455500000|2022-09-29 12:45:00|6919.7|6911.7|6915.2|6907.2|6920.4|6912.4|6911.4|6903.4|0
1664455800000|2022-09-29 12:50:00|6915.4|6907.4|6918.9|6910.9|6921.7|6913.7|6913.9|6905.9|0
1664456100000|2022-09-29 12:55:00|6919.2|6911.2|6918.2|6910.2|6922.9|6914.9|6916.7|6908.7|0
1664456400000|2022-09-29 13:00:00|6918.4|6910.4|6918.9|6910.9|6924.2|6916.2|6916.2|6908.2|0
1664456700000|2022-09-29 13:05:00|6919.9|6911.9|6922.2|6914.2|6925.4|6917.4|6917.4|6909.4|0
1664457000000|2022-09-29 13:10:00|6921.7|6913.7|6911.2|6903.2|6924.7|6916.7|6911.2|6903.2|0
1664457300000|2022-09-29 13:15:00|6910.4|6902.4|6911.9|6903.9|6915.2|6907.2|6908.2|6900.2|0
1664457600000|2022-09-29 13:20:00|6911.7|6903.7|6904.4|6896.4|6912.7|6904.7|6901.7|6893.7|0
1664457900000|2022-09-29 13:25:00|6903.9|6895.9|6899.2|6891.2|6907.2|6899.2|6899.2|6891.2|0
1664458200000|2022-09-29 13:30:00|6898.7|6890.7|6891.7|6883.7|6902.9|6894.9|6889.9|6881.9|0
1664458500000|2022-09-29 13:35:00|6889.9|6881.9|6881.9|6873.9|6891.2|6883.2|6881.9|6873.9|0
1664458800000|2022-09-29 13:40:00|6881.7|6873.7|6867.7|6859.7|6884.4|6876.4|6867.7|6859.7|0
1664459100000|2022-09-29 13:45:00|6868.2|6860.2|6866.6|6858.6|6872.2|6864.2|6862.2|6854.2|0
1664459400000|2022-09-29 13:50:00|6866.1|6858.1|6870.6|6862.6|6878.1|6870.1|6865.8|6857.8|0
1664459700000|2022-09-29 13:55:00|6869.3|6861.3|6864.6|6856.6|6874.6|6866.6|6863.6|6855.6|0
1664460000000|2022-09-29 14:00:00|6863.8|6855.8|6850.6|6842.6|6865.6|6857.6|6850.1|6842.1|0
1664460300000|2022-09-29 14:05:00|6851.3|6843.3|6848.8|6840.8|6858.6|6850.6|6847.8|6839.8|0
1664460600000|2022-09-29 14:10:00|6849.3|6841.3|6842.6|6834.6|6852.6|6844.6|6842.1|6834.1|0
1664460900000|2022-09-29 14:15:00|6843.6|6835.6|6837.1|6829.1|6844.1|6836.1|6833.1|6825.1|0
1664461200000|2022-09-29 14:20:00|6836.8|6828.8|6843.1|6835.1|6852.1|6844.1|6835.8|6827.8|0
1664461500000|2022-09-29 14:25:00|6842.3|6834.3|6853.3|6845.3|6855.1|6847.1|6842.3|6834.3|0
1664461800000|2022-09-29 14:30:00|6853.1|6845.1|6838.8|6830.8|6853.1|6845.1|6837.6|6829.6|0
1664462100000|2022-09-29 14:35:00|6837.6|6829.6|6841.6|6833.6|6843.3|6835.3|6831.8|6823.8|0
1664462400000|2022-09-29 14:40:00|6841.1|6833.1|6848.6|6840.6|6855.6|6847.6|6840.3|6832.3|0
1664462700000|2022-09-29 14:45:00|6848.1|6840.1|6845.6|6837.6|6850.6|6842.6|6843.3|6835.3|0
1664463000000|2022-09-29 14:50:00|6846.1|6838.1|6860.8|6852.8|6864.3|6856.3|6845.8|6837.8|0
1664463300000|2022-09-29 14:55:00|6861.6|6853.6|6860.1|6852.1|6867.8|6859.8|6860.1|6852.1|0
1664463600000|2022-09-29 15:00:00|6858.3|6850.3|6869.1|6861.1|6870.6|6862.6|6857.6|6849.6|0
1664463900000|2022-09-29 15:05:00|6869.3|6861.3|6888.8|6880.8|6889.1|6881.1|6866.1|6858.1|0
1664464200000|2022-09-29 15:10:00|6888.6|6880.6|6878.3|6870.3|6891.6|6883.6|6873.1|6865.1|0
1664464500000|2022-09-29 15:15:00|6878.8|6870.8|6877.1|6869.1|6880.8|6872.8|6873.3|6865.3|0
1664464800000|2022-09-29 15:20:00|6876.8|6868.8|6869.1|6861.1|6877.6|6869.6|6868.6|6860.6|0
1664465100000|2022-09-29 15:25:00|6868.6|6860.6|6865.1|6857.1|6876.6|6868.6|6863.1|6855.1|0
1664465400000|2022-09-29 15:30:00|6866.8|6858.8|6883.6|6875.6|6885.6|6877.6|6866.6|6858.6|0
1664465700000|2022-09-29 15:35:00|6883.1|6875.1|6879.6|6871.6|6888.8|6880.8|6877.8|6869.8|0
1664466000000|2022-09-29 15:40:00|6880.1|6872.1|6886.1|6878.1|6886.6|6878.6|6876.1|6868.1|0
1664466300000|2022-09-29 15:45:00|6885.8|6877.8|6898.8|6890.8|6899.3|6891.3|6885.8|6877.8|0
1664466600000|2022-09-29 15:50:00|6898.1|6890.1|6901.6|6893.6|6903.3|6895.3|6892.6|6884.6|0
1664466900000|2022-09-29 15:55:00|6901.8|6893.8|6895.1|6887.1|6902.6|6894.6|6894.6|6886.6|0
1664467200000|2022-09-29 16:00:00|6894.6|6886.6|6891.3|6883.3|6895.1|6887.1|6886.1|6878.1|0
1664467500000|2022-09-29 16:05:00|6891.1|6883.1|6887.8|6879.8|6893.1|6885.1|6885.3|6877.3|0
1664467800000|2022-09-29 16:10:00|6887.3|6879.3|6884.8|6876.8|6889.3|6881.3|6882.3|6874.3|0
1664468100000|2022-09-29 16:15:00|6884.3|6876.3|6875.3|6867.3|6886.6|6878.6|6874.3|6866.3|0
1664468400000|2022-09-29 16:20:00|6874.6|6866.6|6872.8|6864.8|6875.6|6867.6|6870.6|6862.6|0
1664468700000|2022-09-29 16:25:00|6872.6|6864.6|6876.3|6868.3|6877.1|6869.1|6870.6|6862.6|0
1664469000000|2022-09-29 16:30:00|6876.1|6868.1|6882.3|6874.3|6882.3|6874.3|6873.6|6865.6|0
1664469300000|2022-09-29 16:35:00|6881.8|6873.8|6885.1|6877.1|6885.1|6877.1|6876.3|6868.3|0
1664469600000|2022-09-29 16:40:00|6885.6|6877.6|6884.6|6876.6|6885.6|6877.6|6878.1|6870.1|0
1664469900000|2022-09-29 16:45:00|6884.8|6876.8|6880.3|6872.3|6886.6|6878.6|6878.6|6870.6|0
1664470200000|2022-09-29 16:50:00|6879.8|6871.8|6881.3|6873.3|6883.6|6875.6|6877.8|6869.8|0
1664470500000|2022-09-29 16:55:00|6881.6|6873.6|6878.6|6870.6|6882.1|6874.1|6873.6|6865.6|0
1664470800000|2022-09-29 17:00:00|6878.3|6870.3|6873.8|6865.8|6878.3|6870.3|6872.8|6864.8|0
1664471100000|2022-09-29 17:05:00|6873.6|6865.6|6868.3|6860.3|6874.6|6866.6|6868.1|6860.1|0
1664471400000|2022-09-29 17:10:00|6868.1|6860.1|6873.6|6865.6|6875.1|6867.1|6867.8|6859.8|0
1664471700000|2022-09-29 17:15:00|6873.3|6865.3|6870.8|6862.8|6876.6|6868.6|6870.8|6862.8|0
1664472000000|2022-09-29 17:20:00|6870.6|6862.6|6868.3|6860.3|6873.3|6865.3|6866.8|6858.8|0
1664472300000|2022-09-29 17:25:00|6869.1|6861.1|6872.6|6864.6|6874.3|6866.3|6867.8|6859.8|0
1664472600000|2022-09-29 17:30:00|6872.3|6864.3|6875.8|6867.8|6876.3|6868.3|6869.1|6861.1|0
1664472900000|2022-09-29 17:35:00|6875.6|6867.6|6875.8|6867.8|6877.3|6869.3|6873.3|6865.3|0
1664473200000|2022-09-29 17:40:00|6875.6|6867.6|6871.3|6863.3|6876.6|6868.6|6870.6|6862.6|0
1664473500000|2022-09-29 17:45:00|6871.1|6863.1|6871.1|6863.1|6873.8|6865.8|6870.8|6862.8|0
1664473800000|2022-09-29 17:50:00|6871.3|6863.3|6866.6|6858.6|6873.1|6865.1|6865.3|6857.3|0
1664474100000|2022-09-29 17:55:00|6866.1|6858.1|6861.6|6853.6|6866.3|6858.3|6861.1|6853.1|0
1664474400000|2022-09-29 18:00:00|6860.8|6852.8|6856.8|6848.8|6861.3|6853.3|6854.8|6846.8|0
1664474700000|2022-09-29 18:05:00|6856.6|6848.6|6858.1|6850.1|6860.8|6852.8|6856.3|6848.3|0
1664475000000|2022-09-29 18:10:00|6858.6|6850.6|6857.1|6849.1|6858.8|6850.8|6855.6|6847.6|0
1664475300000|2022-09-29 18:15:00|6856.6|6848.6|6851.3|6843.3|6857.1|6849.1|6851.1|6843.1|0
1664475600000|2022-09-29 18:20:00|6851.1|6843.1|6849.3|6841.3|6853.6|6845.6|6849.3|6841.3|0
1664475900000|2022-09-29 18:25:00|6849.6|6841.6|6856.8|6848.8|6859.3|6851.3|6849.6|6841.6|0
1664476200000|2022-09-29 18:30:00|6856.6|6848.6|6856.8|6848.8|6859.8|6851.8|6854.8|6846.8|0
1664476500000|2022-09-29 18:35:00|6856.6|6848.6|6863.6|6855.6|6867.6|6859.6|6856.1|6848.1|0
1664476800000|2022-09-29 18:40:00|6864.1|6856.1|6860.1|6852.1|6864.8|6856.8|6859.6|6851.6|0
1664477100000|2022-09-29 18:45:00|6859.8|6851.8|6860.1|6852.1|6863.1|6855.1|6859.8|6851.8|0
1664477400000|2022-09-29 18:50:00|6859.6|6851.6|6855.8|6847.8|6861.1|6853.1|6854.3|6846.3|0
1664477700000|2022-09-29 18:55:00|6855.3|6847.3|6852.6|6844.6|6857.8|6849.8|6852.6|6844.6|0
1664478000000|2022-09-29 19:00:00|6852.1|6844.1|6857.3|6849.3|6860.1|6852.1|6852.1|6844.1|0
1664478300000|2022-09-29 19:05:00|6857.1|6849.1|6855.8|6847.8|6862.1|6854.1|6855.8|6847.8|0
1664478600000|2022-09-29 19:10:00|6856.1|6848.1|6861.8|6853.8|6863.1|6855.1|6854.6|6846.6|0
1664478900000|2022-09-29 19:15:00|6862.3|6854.3|6866.6|6858.6|6867.1|6859.1|6859.8|6851.8|0
1664479200000|2022-09-29 19:20:00|6866.3|6858.3|6865.6|6857.6|6867.6|6859.6|6863.3|6855.3|0
1664479500000|2022-09-29 19:25:00|6864.3|6856.3|6864.1|6856.1|6865.6|6857.6|6860.8|6852.8|0
1664479800000|2022-09-29 19:30:00|6864.3|6856.3|6876.6|6868.6|6878.3|6870.3|6863.8|6855.8|0
1664480100000|2022-09-29 19:35:00|6876.8|6868.8|6879.6|6871.6|6884.6|6876.6|6873.8|6865.8|0
1664480400000|2022-09-29 19:40:00|6880.1|6872.1|6879.8|6871.8|6882.1|6874.1|6875.3|6867.3|0
1664480700000|2022-09-29 19:45:00|6880.1|6872.1|6880.8|6872.8|6883.3|6875.3|6877.1|6869.1|0
1664481000000|2022-09-29 19:50:00|6881.3|6873.3|6878.1|6870.1|6884.6|6876.6|6874.8|6866.8|0
1664481300000|2022-09-29 19:55:00|6877.3|6869.3|6881.5|6873.5|6882.1|6874.1|6874.3|6866.3|0
1664481600000|2022-09-29 20:00:00|6881.9|6873.9|6882.4|6874.4|6891.3|6883.3|6881.9|6873.9|0
1664481900000|2022-09-29 20:05:00|6882.3|6874.3|6884.3|6876.3|6884.3|6876.3|6879|6871|0
1664482200000|2022-09-29 20:10:00|6883.8|6875.8|6882.8|6874.8|6886.7|6878.7|6882.3|6874.3|0
1664482500000|2022-09-29 20:15:00|6883.1|6875.1|6884.7|6876.7|6885.9|6877.9|6882.4|6874.4|0
1664482800000|2022-09-29 20:20:00|6884.5|6876.5|6886.4|6878.4|6887|6879|6883.2|6875.2|0
1664483100000|2022-09-29 20:25:00|6886.2|6878.2|6885.3|6877.3|6886.4|6878.4|6884.6|6876.6|0
1664483400000|2022-09-29 20:30:00|6885.2|6877.2|6883.8|6875.8|6885.7|6877.7|6883|6875|0
1664483700000|2022-09-29 20:35:00|6883.9|6875.9|6883.7|6875.7|6886|6878|6883.3|6875.3|0
1664484000000|2022-09-29 20:40:00|6883.8|6875.8|6883.6|6875.6|6885.7|6877.7|6883.6|6875.6|0
1664484300000|2022-09-29 20:45:00|6883.8|6875.8|6885.9|6877.9|6885.9|6877.9|6883.8|6875.8|0
1664484600000|2022-09-29 20:50:00|6885.7|6877.7|6886.9|6878.9|6887.3|6879.3|6884.3|6876.3|0
1664484900000|2022-09-29 20:55:00|6886.8|6878.8|6887.4|6879.4|6888.1|6880.1|6885.2|6877.2|0
1664485200000|2022-09-29 21:00:00|6887.6|6879.6|6886.4|6878.4|6887.6|6879.6|6886.4|6878.4|0
1664485500000|2022-09-29 21:05:00|6886.3|6878.3|6886.7|6878.7|6886.9|6878.9|6886.2|6878.2|0
1664485800000|2022-09-29 21:10:00|6886.5|6878.5|6886.1|6878.1|6886.7|6878.7|6885.8|6877.8|0
1664486100000|2022-09-29 21:15:00|6887.1|6879.1|6887.4|6879.4|6887.4|6879.4|6887|6879|0
1664486400000|2022-09-29 21:20:00|6887.3|6879.3|6886.4|6878.4|6887.3|6879.3|6886.3|6878.3|0
1664486700000|2022-09-29 21:25:00|6886.1|6878.1|6886.2|6878.2|6886.3|6878.3|6885.9|6877.9|0
1664487000000|2022-09-29 21:30:00|6886.1|6878.1|6886.2|6878.2|6886.4|6878.4|6885.9|6877.9|0
1664487300000|2022-09-29 21:35:00|6886|6878|6885.1|6877.1|6886.2|6878.2|6884.8|6876.8|0
1664487600000|2022-09-29 21:40:00|6885|6877|6884.6|6876.6|6885.1|6877.1|6884.6|6876.6|0
1664487900000|2022-09-29 21:45:00|6884.5|6876.5|6884.5|6876.5|6884.5|6876.5|6884.4|6876.4|0
1664488200000|2022-09-29 21:50:00|6884.6|6876.6|6885.3|6877.3|6885.3|6877.3|6884.5|6876.5|0
1664488500000|2022-09-29 21:55:00|6885.2|6877.2|6884.2|6876.2|6885.5|6877.5|6884.2|6876.2|0
1664488800000|2022-09-29 22:00:00|6882.9|6874.9|6889.3|6881.3|6890.1|6882.1|6881.2|6873.2|0
1664489100000|2022-09-29 22:05:00|6889.4|6881.4|6897.7|6889.7|6897.9|6889.9|6889.4|6881.4|0
1664489400000|2022-09-29 22:10:00|6897.8|6889.8|6895.3|6887.3|6900.7|6892.7|6895.3|6887.3|0
1664489700000|2022-09-29 22:15:00|6895.5|6887.5|6898.1|6890.1|6900.7|6892.7|6895.1|6887.1|0
1664490000000|2022-09-29 22:20:00|6898.2|6890.2|6890.6|6882.6|6898.2|6890.2|6890.4|6882.4|0
1664490300000|2022-09-29 22:25:00|6891|6883|6890.6|6882.6|6893.8|6885.8|6890|6882|0
1664490600000|2022-09-29 22:30:00|6890.5|6882.5|6887.7|6879.7|6891.9|6883.9|6887.6|6879.6|0
1664490900000|2022-09-29 22:35:00|6887.8|6879.8|6885.7|6877.7|6890.1|6882.1|6885.7|6877.7|0
1664491200000|2022-09-29 22:40:00|6885.8|6877.8|6888.1|6880.1|6889|6881|6885|6877|0
1664491500000|2022-09-29 22:45:00|6887.9|6879.9|6886.8|6878.8|6888.5|6880.5|6886.8|6878.8|0
1664491800000|2022-09-29 22:50:00|6886.9|6878.9|6892.5|6884.5|6892.7|6884.7|6885.3|6877.3|0
1664492100000|2022-09-29 22:55:00|6892.7|6884.7|6894|6886|6895.2|6887.2|6890.8|6882.8|0
1664492400000|2022-09-29 23:00:00|6894.4|6886.4|6896.5|6888.5|6897.2|6889.2|6894.4|6886.4|0
1664492700000|2022-09-29 23:05:00|6896.2|6888.2|6895.2|6887.2|6897.1|6889.1|6894.4|6886.4|0
1664493000000|2022-09-29 23:10:00|6895.3|6887.3|6892.8|6884.8|6895.3|6887.3|6892.8|6884.8|0
1664493300000|2022-09-29 23:15:00|6892.7|6884.7|6892.1|6884.1|6895|6887|6891.1|6883.1|0
1664493600000|2022-09-29 23:20:00|6892.2|6884.2|6894.5|6886.5|6894.5|6886.5|6891.7|6883.7|0
1664493900000|2022-09-29 23:25:00|6894.6|6886.6|6897.3|6889.3|6897.3|6889.3|6894.6|6886.6|0
1664494200000|2022-09-29 23:30:00|6897.2|6889.2|6897.3|6889.3|6900.1|6892.1|6896.7|6888.7|0
1664494500000|2022-09-29 23:35:00|6897.5|6889.5|6896.9|6888.9|6898.8|6890.8|6895.8|6887.8|0
1664494800000|2022-09-29 23:40:00|6896.8|6888.8|6900.6|6892.6|6902.1|6894.1|6896.7|6888.7|0
1664495100000|2022-09-29 23:45:00|6900.5|6892.5|6897.2|6889.2|6900.6|6892.6|6896.4|6888.4|0
1664495400000|2022-09-29 23:50:00|6897.1|6889.1|6898.3|6890.3|6898.3|6890.3|6895.5|6887.5|0
1664495700000|2022-09-29 23:55:00|6898.4|6890.4|6892.9|6884.9|6902|6894|6891.5|6883.5|0
1664496000000|2022-09-30 00:00:00|6893|6885|6882.3|6874.3|6893|6885|6880.8|6872.8|0
1664496300000|2022-09-30 00:05:00|6882.1|6874.1|6879.6|6871.6|6883.1|6875.1|6879.6|6871.6|0
1664496600000|2022-09-30 00:10:00|6878.1|6870.1|6880.3|6872.3|6885.1|6877.1|6876.8|6868.8|0
1664496900000|2022-09-30 00:15:00|6880.1|6872.1|6875.6|6867.6|6880.3|6872.3|6870.1|6862.1|0
1664497200000|2022-09-30 00:20:00|6875.8|6867.8|6869.6|6861.6|6877.3|6869.3|6868.8|6860.8|0
1664497500000|2022-09-30 00:25:00|6869.8|6861.8|6870.8|6862.8|6871.3|6863.3|6868.1|6860.1|0
1664497800000|2022-09-30 00:30:00|6871.1|6863.1|6873.3|6865.3|6876.1|6868.1|6869.1|6861.1|0
1664498100000|2022-09-30 00:35:00|6873.6|6865.6|6862.6|6854.6|6874.6|6866.6|6859.3|6851.3|0
1664498400000|2022-09-30 00:40:00|6862.3|6854.3|6863.1|6855.1|6865.6|6857.6|6859.3|6851.3|0
1664498700000|2022-09-30 00:45:00|6864.1|6856.1|6860.6|6852.6|6865.3|6857.3|6859.6|6851.6|0
1664499000000|2022-09-30 00:50:00|6861.1|6853.1|6863.3|6855.3|6863.3|6855.3|6854.8|6846.8|0
1664499300000|2022-09-30 00:55:00|6864.3|6856.3|6867.1|6859.1|6867.3|6859.3|6861.1|6853.1|0
1664499600000|2022-09-30 01:00:00|6867.3|6859.3|6864.1|6856.1|6869.1|6861.1|6864.1|6856.1|0
1664499900000|2022-09-30 01:05:00|6864.3|6856.3|6862.6|6854.6|6865.1|6857.1|6859.6|6851.6|0
1664500200000|2022-09-30 01:10:00|6862.3|6854.3|6872.3|6864.3|6872.3|6864.3|6861.8|6853.8|0
1664500500000|2022-09-30 01:15:00|6872.8|6864.8|6864.3|6856.3|6873.1|6865.1|6860.6|6852.6|0
1664500800000|2022-09-30 01:20:00|6864.1|6856.1|6863.3|6855.3|6864.8|6856.8|6860.3|6852.3|0
1664501100000|2022-09-30 01:25:00|6864.3|6856.3|6861.6|6853.6|6867.1|6859.1|6860.1|6852.1|0
1664501400000|2022-09-30 01:30:00|6861.8|6853.8|6862.3|6854.3|6865.8|6857.8|6857.1|6849.1|0
1664501700000|2022-09-30 01:35:00|6862.1|6854.1|6868.8|6860.8|6869.8|6861.8|6862.1|6854.1|0
1664502000000|2022-09-30 01:40:00|6869.1|6861.1|6870.3|6862.3|6870.3|6862.3|6865.6|6857.6|0
1664502300000|2022-09-30 01:45:00|6871.1|6863.1|6871.8|6863.8|6872.3|6864.3|6866.8|6858.8|0
1664502600000|2022-09-30 01:50:00|6872.1|6864.1|6877.1|6869.1|6880.8|6872.8|6869.8|6861.8|0
1664502900000|2022-09-30 01:55:00|6878.3|6870.3|6870.6|6862.6|6878.3|6870.3|6870.3|6862.3|0
1664503200000|2022-09-30 02:00:00|6871.6|6863.6|6869.3|6861.3|6871.6|6863.6|6865.3|6857.3|0
1664503500000|2022-09-30 02:05:00|6869.1|6861.1|6871.3|6863.3|6875.3|6867.3|6868.6|6860.6|0
1664503800000|2022-09-30 02:10:00|6870.3|6862.3|6865.6|6857.6|6872.3|6864.3|6864.1|6856.1|0
1664504100000|2022-09-30 02:15:00|6865.1|6857.1|6862.8|6854.8|6868.6|6860.6|6861.6|6853.6|0
1664504400000|2022-09-30 02:20:00|6861.8|6853.8|6854.3|6846.3|6862.3|6854.3|6850.6|6842.6|0
1664504700000|2022-09-30 02:25:00|6854.1|6846.1|6861.8|6853.8|6862.1|6854.1|6852.8|6844.8|0
1664505000000|2022-09-30 02:30:00|6862.1|6854.1|6862.8|6854.8|6865.3|6857.3|6860.1|6852.1|0
1664505300000|2022-09-30 02:35:00|6863.1|6855.1|6869.6|6861.6|6870.1|6862.1|6863.1|6855.1|0
1664505600000|2022-09-30 02:40:00|6869.8|6861.8|6872.1|6864.1|6872.1|6864.1|6866.8|6858.8|0
1664505900000|2022-09-30 02:45:00|6871.8|6863.8|6876.6|6868.6|6877.6|6869.6|6871.3|6863.3|0
1664506200000|2022-09-30 02:50:00|6876.3|6868.3|6874.8|6866.8|6877.6|6869.6|6873.3|6865.3|0
1664506500000|2022-09-30 02:55:00|6874.3|6866.3|6874.6|6866.6|6879.6|6871.6|6874.3|6866.3|0
1664506800000|2022-09-30 03:00:00|6875.3|6867.3|6876.3|6868.3|6877.1|6869.1|6874.3|6866.3|0
1664507100000|2022-09-30 03:05:00|6876.8|6868.8|6873.3|6865.3|6877.6|6869.6|6872.1|6864.1|0
1664507400000|2022-09-30 03:10:00|6873.8|6865.8|6872.3|6864.3|6874.1|6866.1|6869.8|6861.8|0
1664507700000|2022-09-30 03:15:00|6872.1|6864.1|6866.6|6858.6|6872.3|6864.3|6865.8|6857.8|0
1664508000000|2022-09-30 03:20:00|6867.1|6859.1|6870.1|6862.1|6871.8|6863.8|6866.8|6858.8|0
1664508300000|2022-09-30 03:25:00|6869.8|6861.8|6868.6|6860.6|6871.8|6863.8|6867.3|6859.3|0
1664508600000|2022-09-30 03:30:00|6868.3|6860.3|6869.8|6861.8|6870.3|6862.3|6864.3|6856.3|0
1664508900000|2022-09-30 03:35:00|6869.6|6861.6|6866.6|6858.6|6871.8|6863.8|6866.3|6858.3|0
1664509200000|2022-09-30 03:40:00|6866.3|6858.3|6863.8|6855.8|6867.3|6859.3|6862.3|6854.3|0
1664509500000|2022-09-30 03:45:00|6864.1|6856.1|6859.6|6851.6|6864.3|6856.3|6859.3|6851.3|0
1664509800000|2022-09-30 03:50:00|6859.8|6851.8|6854.6|6846.6|6860.1|6852.1|6853.3|6845.3|0
1664510100000|2022-09-30 03:55:00|6854.8|6846.8|6855.3|6847.3|6856.8|6848.8|6852.8|6844.8|0
1664510400000|2022-09-30 04:00:00|6855.1|6847.1|6854.6|6846.6|6857.8|6849.8|6854.1|6846.1|0
1664510700000|2022-09-30 04:05:00|6854.8|6846.8|6851.3|6843.3|6854.8|6846.8|6843.3|6835.3|0
1664511000000|2022-09-30 04:10:00|6851.6|6843.6|6853.3|6845.3|6854.1|6846.1|6851.3|6843.3|0
1664511300000|2022-09-30 04:15:00|6853.1|6845.1|6854.1|6846.1|6856.1|6848.1|6850.1|6842.1|0
1664511600000|2022-09-30 04:20:00|6853.8|6845.8|6855.1|6847.1|6856.3|6848.3|6852.1|6844.1|0
1664511900000|2022-09-30 04:25:00|6854.8|6846.8|6850.6|6842.6|6855.3|6847.3|6848.6|6840.6|0
1664512200000|2022-09-30 04:30:00|6849.8|6841.8|6852.6|6844.6|6853.3|6845.3|6849.3|6841.3|0
1664512500000|2022-09-30 04:35:00|6852.8|6844.8|6854.8|6846.8|6855.1|6847.1|6848.6|6840.6|0
1664512800000|2022-09-30 04:40:00|6854.6|6846.6|6857.1|6849.1|6858.3|6850.3|6852.1|6844.1|0
1664513100000|2022-09-30 04:45:00|6856.8|6848.8|6855.1|6847.1|6857.6|6849.6|6853.8|6845.8|0
1664513400000|2022-09-30 04:50:00|6854.8|6846.8|6855.3|6847.3|6859.1|6851.1|6852.3|6844.3|0
1664513700000|2022-09-30 04:55:00|6855.8|6847.8|6854.1|6846.1|6856.1|6848.1|6853.1|6845.1|0
1664514000000|2022-09-30 05:00:00|6854.3|6846.3|6849.3|6841.3|6857.1|6849.1|6849.1|6841.1|0
1664514300000|2022-09-30 05:05:00|6850.1|6842.1|6857.3|6849.3|6858.1|6850.1|6850.1|6842.1|0
1664514600000|2022-09-30 05:10:00|6856.8|6848.8|6860.3|6852.3|6861.3|6853.3|6856.8|6848.8|0
1664514900000|2022-09-30 05:15:00|6860.6|6852.6|6860.1|6852.1|6864.8|6856.8|6860.1|6852.1|0
1664515200000|2022-09-30 05:20:00|6859.8|6851.8|6861.8|6853.8|6863.3|6855.3|6859.6|6851.6|0
1664515500000|2022-09-30 05:25:00|6861.1|6853.1|6858.8|6850.8|6861.1|6853.1|6857.6|6849.6|0
1664515800000|2022-09-30 05:30:00|6858.6|6850.6|6855.6|6847.6|6860.8|6852.8|6855.6|6847.6|0
1664516100000|2022-09-30 05:35:00|6855.8|6847.8|6858.1|6850.1|6858.3|6850.3|6855.6|6847.6|0
1664516400000|2022-09-30 05:40:00|6858.3|6850.3|6866.1|6858.1|6867.6|6859.6|6858.3|6850.3|0
1664516700000|2022-09-30 05:45:00|6865.6|6857.6|6861.8|6853.8|6869.1|6861.1|6861.8|6853.8|0
1664517000000|2022-09-30 05:50:00|6861.3|6853.3|6859.8|6851.8|6863.8|6855.8|6856.3|6848.3|0
1664517300000|2022-09-30 05:55:00|6859.6|6851.6|6854.6|6846.6|6859.6|6851.6|6852.8|6844.8|0
1664517600000|2022-09-30 06:00:00|6855.3|6847.3|6869.1|6861.1|6872.1|6864.1|6855.3|6847.3|0
1664517900000|2022-09-30 06:05:00|6869.6|6861.6|6875.3|6867.3|6875.3|6867.3|6869.1|6861.1|0
1664518200000|2022-09-30 06:10:00|6876.1|6868.1|6875.8|6867.8|6880.1|6872.1|6871.8|6863.8|0
1664518500000|2022-09-30 06:15:00|6875.3|6867.3|6866.3|6858.3|6875.3|6867.3|6862.3|6854.3|0
1664518800000|2022-09-30 06:20:00|6866.6|6858.6|6866.1|6858.1|6867.3|6859.3|6860.3|6852.3|0
1664519100000|2022-09-30 06:25:00|6865.3|6857.3|6869.3|6861.3|6870.1|6862.1|6863.3|6855.3|0
1664519400000|2022-09-30 06:30:00|6869.6|6861.6|6876.6|6868.6|6877.3|6869.3|6869.3|6861.3|0
1664519700000|2022-09-30 06:35:00|6876.3|6868.3|6873.8|6865.8|6877.1|6869.1|6870.8|6862.8|0
1664520000000|2022-09-30 06:40:00|6873.3|6865.3|6869.3|6861.3|6875.6|6867.6|6868.1|6860.1|0
1664520300000|2022-09-30 06:45:00|6870.1|6862.1|6878.8|6870.8|6881.8|6873.8|6870.1|6862.1|0
1664520600000|2022-09-30 06:50:00|6879.3|6871.3|6882.6|6874.6|6886.1|6878.1|6877.3|6869.3|0
1664520900000|2022-09-30 06:55:00|6881.3|6873.3|6872.3|6864.3|6884.6|6876.6|6869.8|6861.8|0
1664521200000|2022-09-30 07:00:00|6873.1|6865.1|6902.3|6894.3|6902.6|6894.6|6873.1|6865.1|0
1664521500000|2022-09-30 07:05:00|6901.3|6893.3|6907.3|6899.3|6907.8|6899.8|6894.3|6886.3|0
1664521800000|2022-09-30 07:10:00|6906.6|6898.6|6897.1|6889.1|6908.3|6900.3|6893.8|6885.8|0
1664522100000|2022-09-30 07:15:00|6897.3|6889.3|6909.1|6901.1|6910.1|6902.1|6888.1|6880.1|0
1664522400000|2022-09-30 07:20:00|6910.1|6902.1|6926.3|6918.3|6927.1|6919.1|6909.1|6901.1|0
1664522700000|2022-09-30 07:25:00|6926.1|6918.1|6929.8|6921.8|6942.3|6934.3|6925.1|6917.1|0
1664523000000|2022-09-30 07:30:00|6930.1|6922.1|6936.3|6928.3|6938.1|6930.1|6918.8|6910.8|0
1664523300000|2022-09-30 07:35:00|6935.6|6927.6|6926.6|6918.6|6936.1|6928.1|6916.6|6908.6|0
1664523600000|2022-09-30 07:40:00|6926.1|6918.1|6913.6|6905.6|6929.8|6921.8|6913.1|6905.1|0
1664523900000|2022-09-30 07:45:00|6914.6|6906.6|6926.6|6918.6|6927.6|6919.6|6909.3|6901.3|0
1664524200000|2022-09-30 07:50:00|6925.8|6917.8|6926.8|6918.8|6932.6|6924.6|6922.1|6914.1|0
1664524500000|2022-09-30 07:55:00|6927.1|6919.1|6932.4|6924.4|6936.1|6928.1|6926.8|6918.8|0
1664524800000|2022-09-30 08:00:00|6932.1|6924.1|6943.4|6935.4|6944.4|6936.4|6930.6|6922.6|0
1664525100000|2022-09-30 08:05:00|6943.1|6935.1|6935.6|6927.6|6946.6|6938.6|6933.6|6925.6|0
1664525400000|2022-09-30 08:10:00|6935.4|6927.4|6953.1|6945.1|6953.4|6945.4|6935.4|6927.4|0
1664525700000|2022-09-30 08:15:00|6953.4|6945.4|6956.9|6948.9|6960.9|6952.9|6952.6|6944.6|0
1664526000000|2022-09-30 08:20:00|6957.1|6949.1|6955.9|6947.9|6958.9|6950.9|6945.6|6937.6|0
1664526300000|2022-09-30 08:25:00|6956.1|6948.1|6950.1|6942.1|6957.1|6949.1|6945.4|6937.4|0
1664526600000|2022-09-30 08:30:00|6950.4|6942.4|6950.9|6942.9|6956.9|6948.9|6947.4|6939.4|0
1664526900000|2022-09-30 08:35:00|6950.1|6942.1|6936.6|6928.6|6951.1|6943.1|6931.9|6923.9|0
1664527200000|2022-09-30 08:40:00|6935.9|6927.9|6927.1|6919.1|6935.9|6927.9|6925.6|6917.6|0
1664527500000|2022-09-30 08:45:00|6927.4|6919.4|6930.4|6922.4|6932.4|6924.4|6921.6|6913.6|0
1664527800000|2022-09-30 08:50:00|6930.9|6922.9|6939.6|6931.6|6942.1|6934.1|6927.9|6919.9|0
1664528100000|2022-09-30 08:55:00|6937.9|6929.9|6932.6|6924.6|6938.1|6930.1|6929.4|6921.4|0
1664528400000|2022-09-30 09:00:00|6932.9|6924.9|6934.1|6926.1|6937.1|6929.1|6928.1|6920.1|0
1664528700000|2022-09-30 09:05:00|6933.6|6925.6|6934.1|6926.1|6936.9|6928.9|6924.6|6916.6|0
1664529000000|2022-09-30 09:10:00|6933.9|6925.9|6930.1|6922.1|6939.6|6931.6|6929.6|6921.6|0
1664529300000|2022-09-30 09:15:00|6930.4|6922.4|6924.1|6916.1|6932.4|6924.4|6922.1|6914.1|0
1664529600000|2022-09-30 09:20:00|6923.9|6915.9|6931.4|6923.4|6931.4|6923.4|6918.6|6910.6|0
1664529900000|2022-09-30 09:25:00|6932.1|6924.1|6927.6|6919.6|6933.9|6925.9|6924.4|6916.4|0
1664530200000|2022-09-30 09:30:00|6925.9|6917.9|6930.9|6922.9|6933.1|6925.1|6922.6|6914.6|0
1664530500000|2022-09-30 09:35:00|6930.4|6922.4|6925.6|6917.6|6931.4|6923.4|6921.9|6913.9|0
1664530800000|2022-09-30 09:40:00|6925.9|6917.9|6926.6|6918.6|6927.1|6919.1|6918.9|6910.9|0
1664531100000|2022-09-30 09:45:00|6925.9|6917.9|6921.9|6913.9|6933.1|6925.1|6921.1|6913.1|0
1664531400000|2022-09-30 09:50:00|6922.1|6914.1|6921.6|6913.6|6925.9|6917.9|6919.1|6911.1|0
1664531700000|2022-09-30 09:55:00|6921.9|6913.9|6923.4|6915.4|6924.4|6916.4|6918.6|6910.6|0
1664532000000|2022-09-30 10:00:00|6921.9|6913.9|6931.1|6923.1|6934.1|6926.1|6921.1|6913.1|0
1664532300000|2022-09-30 10:05:00|6931.6|6923.6|6934.9|6926.9|6936.4|6928.4|6927.9|6919.9|0
1664532600000|2022-09-30 10:10:00|6934.4|6926.4|6940.4|6932.4|6940.4|6932.4|6930.4|6922.4|0
1664532900000|2022-09-30 10:15:00|6940.6|6932.6|6933.1|6925.1|6941.4|6933.4|6933.1|6925.1|0
1664533200000|2022-09-30 10:20:00|6932.9|6924.9|6929.4|6921.4|6933.9|6925.9|6925.6|6917.6|0
1664533500000|2022-09-30 10:25:00|6929.9|6921.9|6933.4|6925.4|6936.1|6928.1|6923.4|6915.4|0
1664533800000|2022-09-30 10:30:00|6933.1|6925.1|6927.9|6919.9|6933.1|6925.1|6925.6|6917.6|0
1664534100000|2022-09-30 10:35:00|6928.1|6920.1|6933.4|6925.4|6933.4|6925.4|6927.4|6919.4|0
1664534400000|2022-09-30 10:40:00|6932.9|6924.9|6930.4|6922.4|6935.4|6927.4|6925.1|6917.1|0
1664534700000|2022-09-30 10:45:00|6929.4|6921.4|6923.9|6915.9|6930.4|6922.4|6921.1|6913.1|0
1664535000000|2022-09-30 10:50:00|6923.6|6915.6|6916.6|6908.6|6923.9|6915.9|6913.6|6905.6|0
1664535300000|2022-09-30 10:55:00|6916.9|6908.9|6915.9|6907.9|6916.9|6908.9|6909.6|6901.6|0
1664535600000|2022-09-30 11:00:00|6916.4|6908.4|6909.4|6901.4|6922.6|6914.6|6909.4|6901.4|0
1664535900000|2022-09-30 11:05:00|6909.6|6901.6|6908.4|6900.4|6913.4|6905.4|6906.9|6898.9|0
1664536200000|2022-09-30 11:10:00|6908.1|6900.1|6904.9|6896.9|6909.9|6901.9|6901.9|6893.9|0
1664536500000|2022-09-30 11:15:00|6905.4|6897.4|6911.1|6903.1|6911.6|6903.6|6901.9|6893.9|0
1664536800000|2022-09-30 11:20:00|6910.6|6902.6|6912.6|6904.6|6913.6|6905.6|6907.6|6899.6|0
1664537100000|2022-09-30 11:25:00|6912.9|6904.9|6901.9|6893.9|6912.9|6904.9|6898.6|6890.6|0
1664537400000|2022-09-30 11:30:00|6902.4|6894.4|6899.6|6891.6|6904.1|6896.1|6897.1|6889.1|0
1664537700000|2022-09-30 11:35:00|6899.9|6891.9|6903.9|6895.9|6903.9|6895.9|6891.6|6883.6|0
1664538000000|2022-09-30 11:40:00|6904.2|6896.2|6895.7|6887.7|6904.2|6896.2|6895.7|6887.7|0
1664538300000|2022-09-30 11:45:00|6895.5|6887.5|6889.7|6881.7|6895.5|6887.5|6885|6877|0
1664538600000|2022-09-30 11:50:00|6890|6882|6888.7|6880.7|6890|6882|6883.7|6875.7|0
1664538900000|2022-09-30 11:55:00|6888.5|6880.5|6888|6880|6894.2|6886.2|6884.2|6876.2|0
1664539200000|2022-09-30 12:00:00|6887.5|6879.5|6897|6889|6902.5|6894.5|6887|6879|0
1664539500000|2022-09-30 12:05:00|6896.7|6888.7|6887.7|6879.7|6897|6889|6884|6876|0
1664539800000|2022-09-30 12:10:00|6888.5|6880.5|6889.5|6881.5|6897|6889|6886|6878|0
1664540100000|2022-09-30 12:15:00|6889.7|6881.7|6887.5|6879.5|6891.7|6883.7|6882.5|6874.5|0
1664540400000|2022-09-30 12:20:00|6888.2|6880.2|6886.2|6878.2|6889|6881|6883|6875|0
1664540700000|2022-09-30 12:25:00|6886.5|6878.5|6901.5|6893.5|6907.2|6899.2|6883.2|6875.2|0
1664541000000|2022-09-30 12:30:00|6901.7|6893.7|6877.7|6869.7|6901.7|6893.7|6868.7|6860.7|0
1664541300000|2022-09-30 12:35:00|6877.2|6869.2|6877.2|6869.2|6883.2|6875.2|6874.2|6866.2|0
1664541600000|2022-09-30 12:40:00|6876.2|6868.2|6893.7|6885.7|6895.2|6887.2|6873.5|6865.5|0
1664541900000|2022-09-30 12:45:00|6894.2|6886.2|6888|6880|6897|6889|6886.7|6878.7|0
1664542200000|2022-09-30 12:50:00|6887|6879|6879.2|6871.2|6890.2|6882.2|6875|6867|0
1664542500000|2022-09-30 12:55:00|6879.7|6871.7|6890|6882|6894.2|6886.2|6878.5|6870.5|0
1664542800000|2022-09-30 13:00:00|6889.5|6881.5|6877.5|6869.5|6895.5|6887.5|6877|6869|0
1664543100000|2022-09-30 13:05:00|6877.2|6869.2|6872.5|6864.5|6877.5|6869.5|6869|6861|0
1664543400000|2022-09-30 13:10:00|6872|6864|6872|6864|6875.2|6867.2|6867.7|6859.7|0
1664543700000|2022-09-30 13:15:00|6872.2|6864.2|6874.2|6866.2|6877|6869|6868.7|6860.7|0
1664544000000|2022-09-30 13:20:00|6873.5|6865.5|6868|6860|6876|6868|6865.5|6857.5|0
1664544300000|2022-09-30 13:25:00|6867.5|6859.5|6861.2|6853.2|6867.5|6859.5|6860.7|6852.7|0
1664544600000|2022-09-30 13:30:00|6861.7|6853.7|6870.7|6862.7|6874.5|6866.5|6860.5|6852.5|0
1664544900000|2022-09-30 13:35:00|6871.5|6863.5|6850.5|6842.5|6873|6865|6847|6839|0
1664545200000|2022-09-30 13:40:00|6851|6843|6860.7|6852.7|6867.2|6859.2|6843.2|6835.2|0
1664545500000|2022-09-30 13:45:00|6860.5|6852.5|6866.5|6858.5|6870|6862|6856.7|6848.7|0
1664545800000|2022-09-30 13:50:00|6865.7|6857.7|6880.2|6872.2|6881|6873|6861.5|6853.5|0
1664546100000|2022-09-30 13:55:00|6881|6873|6882.7|6874.7|6887.5|6879.5|6878.7|6870.7|0
1664546400000|2022-09-30 14:00:00|6883.7|6875.7|6883.7|6875.7|6886|6878|6874.7|6866.7|0
1664546700000|2022-09-30 14:05:00|6883.5|6875.5|6884.7|6876.7|6888|6880|6878.2|6870.2|0
1664547000000|2022-09-30 14:10:00|6884.8|6876.8|6882.8|6874.8|6891.3|6883.3|6879.3|6871.3|0
1664547300000|2022-09-30 14:15:00|6881.8|6873.8|6875.8|6867.8|6884.3|6876.3|6864|6856|0
1664547600000|2022-09-30 14:20:00|6875|6867|6876.8|6868.8|6878|6870|6871|6863|0
1664547900000|2022-09-30 14:25:00|6877.5|6869.5|6882.3|6874.3|6885.5|6877.5|6873.8|6865.8|0
1664548200000|2022-09-30 14:30:00|6882|6874|6899.3|6891.3|6899.8|6891.8|6882|6874|0
1664548500000|2022-09-30 14:35:00|6899|6891|6892.5|6884.5|6900.3|6892.3|6891.3|6883.3|0
1664548800000|2022-09-30 14:40:00|6892.8|6884.8|6894.5|6886.5|6897.5|6889.5|6888.8|6880.8|0
1664549100000|2022-09-30 14:45:00|6893.8|6885.8|6889.8|6881.8|6897.8|6889.8|6884.3|6876.3|0
1664549400000|2022-09-30 14:50:00|6889.5|6881.5|6892.3|6884.3|6895.5|6887.5|6884.8|6876.8|0
1664549700000|2022-09-30 14:55:00|6891.8|6883.8|6889.3|6881.3|6893|6885|6883.8|6875.8|0
1664550000000|2022-09-30 15:00:00|6889|6881|6895|6887|6895.5|6887.5|6880.8|6872.8|0
1664550300000|2022-09-30 15:05:00|6895.3|6887.3|6908|6900|6909.3|6901.3|6895.3|6887.3|0
1664550600000|2022-09-30 15:10:00|6908.8|6900.8|6910.8|6902.8|6911|6903|6905|6897|0
1664550900000|2022-09-30 15:15:00|6910.3|6902.3|6909.3|6901.3|6915.3|6907.3|6906.8|6898.8|0
1664551200000|2022-09-30 15:20:00|6908.8|6900.8|6914|6906|6914.3|6906.3|6906|6898|0
1664551500000|2022-09-30 15:25:00|6913.8|6905.8|6903.3|6895.3|6915.8|6907.8|6903.3|6895.3|0
1664551800000|2022-09-30 15:30:00|6902.8|6894.8|6895.3|6887.3|6904.3|6896.3|6884.3|6876.3|0
1664552100000|2022-09-30 15:35:00|6895.8|6887.8|6888.8|6880.8|6901.8|6893.8|6886.3|6878.3|0
1664552400000|2022-09-30 15:40:00|6889|6881|6872.8|6864.8|6889|6881|6872.8|6864.8|0
1664552700000|2022-09-30 15:45:00|6873|6865|6872.3|6864.3|6877|6869|6871.5|6863.5|0
1664553000000|2022-09-30 15:50:00|6871.8|6863.8|6868|6860|6873.3|6865.3|6867.8|6859.8|0
1664553300000|2022-09-30 15:55:00|6868.3|6860.3|6868|6860|6869.8|6861.8|6864.8|6856.8|0
1664553600000|2022-09-30 16:00:00|6867.5|6859.5|6863|6855|6867.5|6859.5|6859.8|6851.8|0
1664553900000|2022-09-30 16:05:00|6863.3|6855.3|6858.5|6850.5|6867.8|6859.8|6858.5|6850.5|0
1664554200000|2022-09-30 16:10:00|6858|6850|6867.5|6859.5|6867.8|6859.8|6857.5|6849.5|0
1664554500000|2022-09-30 16:15:00|6867.3|6859.3|6866.8|6858.8|6869.8|6861.8|6866.3|6858.3|0
1664554800000|2022-09-30 16:20:00|6867|6859|6868.5|6860.5|6869.8|6861.8|6860|6852|0
1664555100000|2022-09-30 16:25:00|6867.8|6859.8|6867.5|6859.5|6873|6865|6866.8|6858.8|0
1664555400000|2022-09-30 16:30:00|6867.3|6859.3|6867|6859|6869.8|6861.8|6865.5|6857.5|0
1664555700000|2022-09-30 16:35:00|6866.5|6858.5|6868|6860|6871.3|6863.3|6865.3|6857.3|0
1664556000000|2022-09-30 16:40:00|6868.5|6860.5|6868.5|6860.5|6869.5|6861.5|6864.5|6856.5|0
1664556300000|2022-09-30 16:45:00|6869|6861|6869.5|6861.5|6872|6864|6867|6859|0
1664556600000|2022-09-30 16:50:00|6869.8|6861.8|6865.3|6857.3|6871.5|6863.5|6863|6855|0
1664556900000|2022-09-30 16:55:00|6865|6857|6864|6856|6867.8|6859.8|6863|6855|0
1664557200000|2022-09-30 17:00:00|6863.8|6855.8|6862.3|6854.3|6864.3|6856.3|6859|6851|0
1664557500000|2022-09-30 17:05:00|6862.5|6854.5|6863.5|6855.5|6867.3|6859.3|6861.5|6853.5|0
1664557800000|2022-09-30 17:10:00|6864.3|6856.3|6860|6852|6866.3|6858.3|6859.8|6851.8|0
1664558100000|2022-09-30 17:15:00|6859.8|6851.8|6857.5|6849.5|6862.3|6854.3|6856|6848|0
1664558400000|2022-09-30 17:20:00|6857.3|6849.3|6859|6851|6862.5|6854.5|6857.3|6849.3|0
1664558700000|2022-09-30 17:25:00|6858.5|6850.5|6863.3|6855.3|6866|6858|6857|6849|0
1664559000000|2022-09-30 17:30:00|6863|6855|6859.8|6851.8|6866.5|6858.5|6859.8|6851.8|0
1664559300000|2022-09-30 17:35:00|6859.5|6851.5|6851.5|6843.5|6859.8|6851.8|6850.5|6842.5|0
1664559600000|2022-09-30 17:40:00|6851|6843|6847.3|6839.3|6851.8|6843.8|6847.3|6839.3|0
1664559900000|2022-09-30 17:45:00|6847.5|6839.5|6845.8|6837.8|6847.8|6839.8|6843.5|6835.5|0
1664560200000|2022-09-30 17:50:00|6845.5|6837.5|6848.5|6840.5|6850|6842|6844.5|6836.5|0
1664560500000|2022-09-30 17:55:00|6848.3|6840.3|6845.5|6837.5|6850|6842|6845|6837|0
1664560800000|2022-09-30 18:00:00|6845|6837|6844|6836|6846.8|6838.8|6842.3|6834.3|0
1664561100000|2022-09-30 18:05:00|6844.3|6836.3|6846.5|6838.5|6848.3|6840.3|6842.5|6834.5|0
1664561400000|2022-09-30 18:10:00|6847|6839|6847.5|6839.5|6850|6842|6846.3|6838.3|0
1664561700000|2022-09-30 18:15:00|6847.3|6839.3|6849|6841|6853|6845|6846.5|6838.5|0
1664562000000|2022-09-30 18:20:00|6848.5|6840.5|6847|6839|6851|6843|6845|6837|0
1664562300000|2022-09-30 18:25:00|6847.3|6839.3|6843|6835|6847.3|6839.3|6840|6832|0
1664562600000|2022-09-30 18:30:00|6842.8|6834.8|6848|6840|6848|6840|6841.5|6833.5|0
1664562900000|2022-09-30 18:35:00|6847.8|6839.8|6842|6834|6848|6840|6839.5|6831.5|0
1664563200000|2022-09-30 18:40:00|6842.3|6834.3|6835.5|6827.5|6842.8|6834.8|6831.5|6823.5|0
1664563500000|2022-09-30 18:45:00|6835.8|6827.8|6833|6825|6836.3|6828.3|6826|6818|0
1664563800000|2022-09-30 18:50:00|6834.3|6826.3|6829.3|6821.3|6834.3|6826.3|6829|6821|0
1664564100000|2022-09-30 18:55:00|6829.5|6821.5|6823.5|6815.5|6829.5|6821.5|6821.5|6813.5|0
1664564400000|2022-09-30 19:00:00|6823.3|6815.3|6833.8|6825.8|6838.5|6830.5|6822|6814|0
1664564700000|2022-09-30 19:05:00|6834.3|6826.3|6833.3|6825.3|6838.5|6830.5|6831.5|6823.5|0
1664565000000|2022-09-30 19:10:00|6833|6825|6829|6821|6838|6830|6827.8|6819.8|0
1664565300000|2022-09-30 19:15:00|6829.5|6821.5|6834|6826|6837|6829|6826.5|6818.5|0
1664565600000|2022-09-30 19:20:00|6833.5|6825.5|6837.3|6829.3|6837.5|6829.5|6830.3|6822.3|0
1664565900000|2022-09-30 19:25:00|6837|6829|6837.5|6829.5|6838.5|6830.5|6828|6820|0
1664566200000|2022-09-30 19:30:00|6837.3|6829.3|6832|6824|6842.8|6834.8|6829|6821|0
1664566500000|2022-09-30 19:35:00|6831.3|6823.3|6830.5|6822.5|6834.8|6826.8|6827.5|6819.5|0
1664566800000|2022-09-30 19:40:00|6829.8|6821.8|6833|6825|6837|6829|6829.5|6821.5|0
1664567100000|2022-09-30 19:45:00|6834|6826|6838.3|6830.3|6841|6833|6832.3|6824.3|0
1664567400000|2022-09-30 19:50:00|6837.3|6829.3|6830.8|6822.8|6837.3|6829.3|6828|6820|0
1664567700000|2022-09-30 19:55:00|6830.5|6822.5|6834.4|6826.4|6834.4|6826.4|6827.3|6819.3|0
1664568000000|2022-09-30 20:00:00|6832.1|6824.1|6835.3|6827.3|6837.9|6829.9|6822.9|6814.9|0
1664568300000|2022-09-30 20:05:00|6834.1|6826.1|6842.1|6834.1|6843.5|6835.5|6833.8|6825.8|0
1664568600000|2022-09-30 20:10:00|6842|6834|6846|6838|6846.3|6838.3|6841.5|6833.5|0
1664568900000|2022-09-30 20:15:00|6845.9|6837.9|6841.4|6833.4|6845.9|6837.9|6839.8|6831.8|0
1664569200000|2022-09-30 20:20:00|6841.1|6833.1|6839.7|6831.7|6843.8|6835.8|6839.4|6831.4|0
1664569500000|2022-09-30 20:25:00|6839.6|6831.6|6840.9|6832.9|6841.4|6833.4|6839.3|6831.3|0
1664569800000|2022-09-30 20:30:00|6840.8|6832.8|6837.2|6829.2|6840.8|6832.8|6836.9|6828.9|0
1664570100000|2022-09-30 20:35:00|6837.4|6829.4|6832.9|6824.9|6837.6|6829.6|6832.9|6824.9|0
1664570400000|2022-09-30 20:40:00|6833|6825|6832.7|6824.7|6835.1|6827.1|6831.7|6823.7|0
1664570700000|2022-09-30 20:45:00|6832.8|6824.8|6835.1|6827.1|6835.1|6827.1|6831.8|6823.8|0
1664571000000|2022-09-30 20:50:00|6835|6827|6834.3|6826.3|6837.6|6829.6|6833.2|6825.2|0
1664571300000|2022-09-30 20:55:00|6834.4|6826.4|6834.6|6826.6|6835.7|6827.7|6833.2|6825.2|0
1664606400000|2022-10-01 06:40:00|6835.1|6826.1|6835.1|6826.1|6835.1|6826.1|6835.1|6826.1|0
1664607600000|2022-10-01 07:00:00|6834.1|6825.1|6833.9|6824.9|6834.1|6825.1|6833.9|6824.9|0
1664609700000|2022-10-01 07:35:00|6832|6823|6832|6823|6832|6823|6832|6823|0
1664610000000|2022-10-01 07:40:00|6832.1|6823.1|6832.1|6823.1|6832.1|6823.1|6832.1|6823.1|0
1664611200000|2022-10-01 08:00:00|6831.7|6822.7|6831.7|6822.7|6831.7|6822.7|6831.7|6822.7|0
1664611800000|2022-10-01 08:10:00|6832.7|6823.7|6832.7|6823.7|6832.7|6823.7|6832.7|6823.7|0
1664612400000|2022-10-01 08:20:00|6832.6|6823.6|6832.6|6823.6|6832.6|6823.6|6832.6|6823.6|0
1664613300000|2022-10-01 08:35:00|6832.8|6823.8|6832.8|6823.8|6832.8|6823.8|6832.8|6823.8|0
1664613600000|2022-10-01 08:40:00|6833.7|6824.7|6833.7|6824.7|6833.7|6824.7|6833.7|6824.7|0
1664615400000|2022-10-01 09:10:00|6833.8|6824.8|6833.8|6824.8|6833.8|6824.8|6833.8|6824.8|0
1664620500000|2022-10-01 10:35:00|6832.8|6823.8|6832.9|6823.9|6832.9|6823.9|6832.8|6823.8|0
1664624100000|2022-10-01 11:35:00|6829|6820|6829|6820|6829|6820|6829|6820|0
1664624700000|2022-10-01 11:45:00|6829.5|6820.5|6828.9|6819.9|6829.9|6820.9|6828.9|6819.9|0
1664626200000|2022-10-01 12:10:00|6830.8|6821.8|6830.8|6821.8|6830.8|6821.8|6830.8|6821.8|0
1664629200000|2022-10-01 13:00:00|6830.6|6821.6|6830.6|6821.6|6830.6|6821.6|6830.6|6821.6|0
1664629500000|2022-10-01 13:05:00|6830.4|6821.4|6830.4|6821.4|6830.4|6821.4|6830.4|6821.4|0
1664630700000|2022-10-01 13:25:00|6831.4|6822.4|6831.4|6822.4|6831.4|6822.4|6831.4|6822.4|0
1664631300000|2022-10-01 13:35:00|6832.6|6823.6|6832.6|6823.6|6832.6|6823.6|6832.6|6823.6|0
1664632800000|2022-10-01 14:00:00|6832.2|6823.2|6832.2|6823.2|6832.2|6823.2|6832.2|6823.2|0
1664634300000|2022-10-01 14:25:00|6831.2|6822.2|6831.2|6822.2|6831.2|6822.2|6831.2|6822.2|0
1664635500000|2022-10-01 14:45:00|6830.8|6821.8|6830.8|6821.8|6830.8|6821.8|6830.8|6821.8|0
1664636400000|2022-10-01 15:00:00|6828.9|6819.9|6828.9|6819.9|6828.9|6819.9|6828.9|6819.9|0
1664639100000|2022-10-01 15:45:00|6828.8|6819.8|6828.8|6819.8|6828.8|6819.8|6828.8|6819.8|0
1664640000000|2022-10-01 16:00:00|6827.6|6818.6|6827.6|6818.6|6827.6|6818.6|6827.6|6818.6|0
1664640600000|2022-10-01 16:10:00|6827.2|6818.2|6827.2|6818.2|6827.2|6818.2|6827.2|6818.2|0
1664641200000|2022-10-01 16:20:00|6827.1|6818.1|6827.1|6818.1|6827.1|6818.1|6827.1|6818.1|0
1664643600000|2022-10-01 17:00:00|6825.1|6816.1|6823.1|6814.1|6825.1|6816.1|6823.1|6814.1|0
1664643900000|2022-10-01 17:05:00|6822.9|6813.9|6822.6|6813.6|6822.9|6813.9|6822.6|6813.6|0
1664645100000|2022-10-01 17:25:00|6821.6|6812.6|6821.6|6812.6|6821.6|6812.6|6821.6|6812.6|0
1664645400000|2022-10-01 17:30:00|6820.6|6811.6|6820.6|6811.6|6820.6|6811.6|6820.6|6811.6|0
1664646000000|2022-10-01 17:40:00|6821.5|6812.5|6821.5|6812.5|6821.5|6812.5|6821.5|6812.5|0
1664646900000|2022-10-01 17:55:00|6821.4|6812.4|6821.3|6812.3|6821.4|6812.4|6821.3|6812.3|0
1664647800000|2022-10-01 18:10:00|6821.5|6812.5|6821.5|6812.5|6821.5|6812.5|6821.5|6812.5|0
1664648400000|2022-10-01 18:20:00|6820.6|6811.6|6820.6|6811.6|6820.6|6811.6|6820.6|6811.6|0
1664649000000|2022-10-01 18:30:00|6820.5|6811.5|6820.5|6811.5|6820.5|6811.5|6820.5|6811.5|0
1664649900000|2022-10-01 18:45:00|6820.4|6811.4|6820.4|6811.4|6820.4|6811.4|6820.4|6811.4|0
1664651700000|2022-10-01 19:15:00|6820.2|6811.2|6820.2|6811.2|6820.2|6811.2|6820.2|6811.2|0
1664654100000|2022-10-01 19:55:00|6820.1|6811.1|6822|6813|6822|6813|6820.1|6811.1|0
1664656200000|2022-10-01 20:30:00|6821|6812|6821|6812|6821|6812|6821|6812|0
1664657700000|2022-10-01 20:55:00|6821.1|6812.1|6821.1|6812.1|6821.1|6812.1|6821.1|6812.1|0
1664658000000|2022-10-01 21:00:00|6820.7|6811.7|6820.7|6811.7|6820.7|6811.7|6820.7|6811.7|0
1664659200000|2022-10-01 21:20:00|6819.7|6810.7|6818.9|6809.9|6819.7|6810.7|6818.9|6809.9|0
1664660100000|2022-10-01 21:35:00|6818.4|6809.4|6816.4|6807.4|6818.4|6809.4|6816.4|6807.4|0
1664661000000|2022-10-01 21:50:00|6816.3|6807.3|6816.3|6807.3|6816.3|6807.3|6816.3|6807.3|0
1664662200000|2022-10-01 22:10:00|6818.3|6809.3|6818.3|6809.3|6818.3|6809.3|6818.3|6809.3|0
1664664600000|2022-10-01 22:50:00|6818.4|6809.4|6818.4|6809.4|6818.4|6809.4|6818.4|6809.4|0
1664667600000|2022-10-01 23:40:00|6817.4|6808.4|6817.4|6808.4|6817.4|6808.4|6817.4|6808.4|0
1664670300000|2022-10-02 00:25:00|6817.6|6808.6|6817.6|6808.6|6817.6|6808.6|6817.6|6808.6|0
1664673900000|2022-10-02 01:25:00|6817.2|6808.2|6817.2|6808.2|6817.2|6808.2|6817.2|6808.2|0
1664682900000|2022-10-02 03:55:00|6821.2|6812.2|6825.2|6816.2|6825.2|6816.2|6821.2|6812.2|0
1664688000000|2022-10-02 05:20:00|6821.7|6812.7|6821.7|6812.7|6821.7|6812.7|6821.7|6812.7|0
1664688300000|2022-10-02 05:25:00|6825.7|6816.7|6825.9|6816.9|6825.9|6816.9|6825.7|6816.7|0
1664688600000|2022-10-02 05:30:00|6825.8|6816.8|6825.8|6816.8|6825.8|6816.8|6825.8|6816.8|0
1664688900000|2022-10-02 05:35:00|6825.4|6816.4|6825.4|6816.4|6825.4|6816.4|6825.4|6816.4|0
1664694600000|2022-10-02 07:10:00|6825.2|6816.2|6825.2|6816.2|6825.2|6816.2|6825.2|6816.2|0
1664696100000|2022-10-02 07:35:00|6826.2|6817.2|6827.2|6818.2|6827.2|6818.2|6826.2|6817.2|0
1664696400000|2022-10-02 07:40:00|6828.1|6819.1|6828.1|6819.1|6828.1|6819.1|6828.1|6819.1|0
1664697000000|2022-10-02 07:50:00|6830.1|6821.1|6830.1|6821.1|6830.1|6821.1|6830.1|6821.1|0
1664697300000|2022-10-02 07:55:00|6830.9|6821.9|6830.9|6821.9|6830.9|6821.9|6830.9|6821.9|0
1664697900000|2022-10-02 08:05:00|6830|6821|6830|6821|6830|6821|6830|6821|0
1664700600000|2022-10-02 08:50:00|6824|6815|6821|6812|6824|6815|6819|6810|0
1664701800000|2022-10-02 09:10:00|6820.7|6811.7|6821.1|6812.1|6821.1|6812.1|6820.7|6811.7|0
1664703300000|2022-10-02 09:35:00|6821|6812|6820.8|6811.8|6821|6812|6820.8|6811.8|0
1664703600000|2022-10-02 09:40:00|6819.8|6810.8|6819.8|6810.8|6819.8|6810.8|6819.8|6810.8|0
1664704800000|2022-10-02 10:00:00|6819.7|6810.7|6819.7|6810.7|6819.7|6810.7|6819.7|6810.7|0
1664705400000|2022-10-02 10:10:00|6820.1|6811.1|6820.2|6811.2|6820.2|6811.2|6820.1|6811.1|0
1664705700000|2022-10-02 10:15:00|6817.9|6808.9|6817.9|6808.9|6817.9|6808.9|6817.9|6808.9|0
1664707200000|2022-10-02 10:40:00|6818.9|6809.9|6818.9|6809.9|6818.9|6809.9|6818.9|6809.9|0
1664707500000|2022-10-02 10:45:00|6820.8|6811.8|6820.8|6811.8|6820.8|6811.8|6820.8|6811.8|0
1664709600000|2022-10-02 11:20:00|6818.5|6809.5|6817.4|6808.4|6818.5|6809.5|6817.4|6808.4|0
1664710800000|2022-10-02 11:40:00|6818.1|6809.1|6818.1|6809.1|6818.1|6809.1|6818.1|6809.1|0
1664711100000|2022-10-02 11:45:00|6814.3|6805.3|6814.3|6805.3|6814.3|6805.3|6814.3|6805.3|0
1664711400000|2022-10-02 11:50:00|6814.8|6805.8|6818.8|6809.8|6818.8|6809.8|6814.8|6805.8|0
1664712000000|2022-10-02 12:00:00|6819|6810|6819|6810|6819|6810|6819|6810|0
1664713200000|2022-10-02 12:20:00|6818.6|6809.6|6818.6|6809.6|6818.6|6809.6|6818.6|6809.6|0
1664714400000|2022-10-02 12:40:00|6817.7|6808.7|6817.7|6808.7|6817.7|6808.7|6817.7|6808.7|0
1664714700000|2022-10-02 12:45:00|6817.5|6808.5|6817.5|6808.5|6817.5|6808.5|6817.5|6808.5|0
1664717400000|2022-10-02 13:30:00|6817.7|6808.7|6817.7|6808.7|6817.7|6808.7|6817.7|6808.7|0
1664718600000|2022-10-02 13:50:00|6817.8|6808.8|6817.7|6808.7|6817.8|6808.8|6817.7|6808.7|0
1664720100000|2022-10-02 14:15:00|6818.3|6809.3|6818.3|6809.3|6818.3|6809.3|6818.3|6809.3|0
1664721600000|2022-10-02 14:40:00|6818.2|6809.2|6818.2|6809.2|6818.2|6809.2|6818.2|6809.2|0
1664722200000|2022-10-02 14:50:00|6819.2|6810.2|6820.2|6811.2|6821.2|6812.2|6819.2|6810.2|0
1664722500000|2022-10-02 14:55:00|6820.7|6811.7|6820.7|6811.7|6820.7|6811.7|6820.7|6811.7|0
1664724000000|2022-10-02 15:20:00|6821.7|6812.7|6820.7|6811.7|6821.7|6812.7|6820.7|6811.7|0
1664727600000|2022-10-02 16:20:00|6820.6|6811.6|6820.6|6811.6|6820.6|6811.6|6820.6|6811.6|0
1664728200000|2022-10-02 16:30:00|6820.2|6811.2|6820.2|6811.2|6820.2|6811.2|6820.2|6811.2|0
1664728800000|2022-10-02 16:40:00|6820.1|6811.1|6820.1|6811.1|6820.1|6811.1|6820.1|6811.1|0
1664730000000|2022-10-02 17:00:00|6820.2|6811.2|6820.3|6811.3|6820.3|6811.3|6820.2|6811.2|0
1664730300000|2022-10-02 17:05:00|6820.4|6811.4|6820.4|6811.4|6820.4|6811.4|6820.4|6811.4|0
1664731500000|2022-10-02 17:25:00|6820.7|6811.7|6819|6810|6820.7|6811.7|6819|6810|0
1664734200000|2022-10-02 18:10:00|6817.1|6808.1|6815.1|6806.1|6817.1|6808.1|6815.1|6806.1|0
1664734500000|2022-10-02 18:15:00|6817.1|6808.1|6816.1|6807.1|6817.1|6808.1|6816.1|6807.1|0
1664734800000|2022-10-02 18:20:00|6815.1|6806.1|6814.9|6805.9|6815.1|6806.1|6814.4|6805.4|0
1664736300000|2022-10-02 18:45:00|6815|6806|6815|6806|6815|6806|6815|6806|0
1664736600000|2022-10-02 18:50:00|6816|6807|6816|6807|6816|6807|6816|6807|0
1664737200000|2022-10-02 19:00:00|6816.2|6807.2|6817.2|6808.2|6817.2|6808.2|6816.2|6807.2|0
1664737500000|2022-10-02 19:05:00|6817.7|6808.7|6817.7|6808.7|6817.7|6808.7|6817.7|6808.7|0
1664738100000|2022-10-02 19:15:00|6818.8|6809.8|6818.8|6809.8|6818.8|6809.8|6818.8|6809.8|0
1664738400000|2022-10-02 19:20:00|6818.4|6809.4|6818.4|6809.4|6818.4|6809.4|6818.4|6809.4|0
1664739300000|2022-10-02 19:35:00|6818.5|6809.5|6818.5|6809.5|6818.5|6809.5|6818.5|6809.5|0
1664740200000|2022-10-02 19:50:00|6818.6|6809.6|6819|6810|6819|6810|6818.6|6809.6|0
1664740500000|2022-10-02 19:55:00|6819.5|6810.5|6819.5|6810.5|6819.5|6810.5|6819.5|6810.5|0
1664740800000|2022-10-02 20:00:00|6819.3|6810.3|6818.9|6809.9|6819.3|6810.3|6818.9|6809.9|0
1664741400000|2022-10-02 20:10:00|6820.3|6811.3|6829|6820|6829|6820|6820.3|6811.3|0
1664741700000|2022-10-02 20:15:00|6833.3|6824.3|6835.3|6826.3|6836.5|6827.5|6833.3|6824.3|0
1664742000000|2022-10-02 20:20:00|6834.2|6825.2|6834.2|6825.2|6834.2|6825.2|6834.2|6825.2|0
1664742300000|2022-10-02 20:25:00|6834.3|6825.3|6834.3|6825.3|6834.3|6825.3|6834.3|6825.3|0
1664742600000|2022-10-02 20:30:00|6833.8|6824.8|6833.1|6824.1|6833.8|6824.8|6833.1|6824.1|0
1664743200000|2022-10-02 20:40:00|6830.9|6821.9|6830.9|6821.9|6830.9|6821.9|6830.9|6821.9|0
1664743500000|2022-10-02 20:45:00|6831.4|6822.4|6831.4|6822.4|6831.4|6822.4|6831.4|6822.4|0
1664744100000|2022-10-02 20:55:00|6831.6|6822.6|6831.8|6822.8|6831.8|6822.8|6831.6|6822.6|0
1664744700000|2022-10-02 21:05:00|6831.6|6822.6|6831.6|6822.6|6831.6|6822.6|6831.6|6822.6|0
1664745000000|2022-10-02 21:10:00|6832|6823|6832|6823|6832|6823|6832|6823|0
1664745900000|2022-10-02 21:25:00|6836.4|6827.4|6836.4|6827.4|6836.4|6827.4|6836.4|6827.4|0
1664748000000|2022-10-02 22:00:00|6835.1|6826.1|6823.2|6814.2|6835.1|6826.1|6822|6813|0
1664748300000|2022-10-02 22:05:00|6822.3|6813.3|6824.6|6815.6|6826|6817|6820|6811|0
1664748600000|2022-10-02 22:10:00|6824.7|6815.7|6835.3|6826.3|6841.3|6832.3|6824.6|6815.6|0
1664748900000|2022-10-02 22:15:00|6835|6826|6843.7|6834.7|6846.2|6837.2|6832.2|6823.2|0
1664749200000|2022-10-02 22:20:00|6843.6|6834.6|6842.8|6833.8|6851|6842|6841.3|6832.3|0
1664749500000|2022-10-02 22:25:00|6842.6|6833.6|6838.7|6829.7|6844.1|6835.1|6838|6829|0
1664749800000|2022-10-02 22:30:00|6838.5|6829.5|6841.1|6832.1|6845.1|6836.1|6834.6|6825.6|0
1664750100000|2022-10-02 22:35:00|6841.3|6832.3|6842.7|6833.7|6843.3|6834.3|6838.1|6829.1|0
1664750400000|2022-10-02 22:40:00|6842.5|6833.5|6843.4|6834.4|6846.1|6837.1|6840.3|6831.3|0
1664750700000|2022-10-02 22:45:00|6843.7|6834.7|6845.2|6836.2|6846.8|6837.8|6841.6|6832.6|0
1664751000000|2022-10-02 22:50:00|6845.3|6836.3|6844.4|6835.4|6847.9|6838.9|6843.1|6834.1|0
1664751300000|2022-10-02 22:55:00|6844.3|6835.3|6842.2|6833.2|6845.9|6836.9|6839.3|6830.3|0
1664751600000|2022-10-02 23:00:00|6842.3|6833.3|6839.7|6830.7|6844.5|6835.5|6838.9|6829.9|0
1664751900000|2022-10-02 23:05:00|6839.8|6830.8|6844.3|6835.3|6844.3|6835.3|6838.9|6829.9|0
1664752200000|2022-10-02 23:10:00|6844.4|6835.4|6839.4|6830.4|6846.6|6837.6|6839.4|6830.4|0
1664752500000|2022-10-02 23:15:00|6839.5|6830.5|6837.5|6828.5|6840.5|6831.5|6835.4|6826.4|0
1664752800000|2022-10-02 23:20:00|6837.4|6828.4|6837.1|6828.1|6839.8|6830.8|6835.3|6826.3|0
1664753100000|2022-10-02 23:25:00|6836.9|6827.9|6833|6824|6839.3|6830.3|6832.9|6823.9|0
1664753400000|2022-10-02 23:30:00|6833.1|6824.1|6831.8|6822.8|6834.8|6825.8|6831|6822|0
1664753700000|2022-10-02 23:35:00|6831.6|6822.6|6833.5|6824.5|6835.5|6826.5|6830.7|6821.7|0
1664754000000|2022-10-02 23:40:00|6833.6|6824.6|6827.5|6818.5|6835.5|6826.5|6826.8|6817.8|0
1664754300000|2022-10-02 23:45:00|6827.4|6818.4|6830.6|6821.6|6833.1|6824.1|6823.8|6814.8|0
1664754600000|2022-10-02 23:50:00|6830.7|6821.7|6811.5|6802.5|6832|6823|6807.8|6798.8|0
1664754900000|2022-10-02 23:55:00|6811.4|6802.4|6811.8|6802.8|6813.2|6804.2|6796.4|6787.4|0
1664755200000|2022-10-03 00:00:00|6812|6803|6807.8|6798.8|6820.5|6811.5|6802.8|6793.8|0
1664755500000|2022-10-03 00:05:00|6808.5|6799.5|6801.3|6792.3|6809.5|6800.5|6793.3|6784.3|0
1664755800000|2022-10-03 00:10:00|6801.8|6792.8|6810|6801|6810|6801|6801.8|6792.8|0
1664756100000|2022-10-03 00:15:00|6808.8|6799.8|6791.5|6782.5|6810.3|6801.3|6790|6781|0
1664756400000|2022-10-03 00:20:00|6793|6784|6805.5|6796.5|6807.3|6798.3|6790.5|6781.5|0
1664756700000|2022-10-03 00:25:00|6805.8|6796.8|6802|6793|6806|6797|6800|6791|0
1664757000000|2022-10-03 00:30:00|6801.8|6792.8|6796|6787|6801.8|6792.8|6793|6784|0
1664757300000|2022-10-03 00:35:00|6796.5|6787.5|6792|6783|6800.8|6791.8|6791.3|6782.3|0
1664757600000|2022-10-03 00:40:00|6792.5|6783.5|6792|6783|6795|6786|6791.5|6782.5|0
1664757900000|2022-10-03 00:45:00|6792.3|6783.3|6794.5|6785.5|6797|6788|6792|6783|0
1664758200000|2022-10-03 00:50:00|6794.8|6785.8|6794.8|6785.8|6796.5|6787.5|6793.8|6784.8|0
1664758500000|2022-10-03 00:55:00|6795|6786|6792.5|6783.5|6795|6786|6787.3|6778.3|0
1664758800000|2022-10-03 01:00:00|6791.3|6782.3|6797.5|6788.5|6799|6790|6791.3|6782.3|0
1664759100000|2022-10-03 01:05:00|6798|6789|6804.5|6795.5|6805.5|6796.5|6797.3|6788.3|0
1664759400000|2022-10-03 01:10:00|6804.8|6795.8|6805.5|6796.5|6809.5|6800.5|6804.5|6795.5|0
1664759700000|2022-10-03 01:15:00|6805.8|6796.8|6805.3|6796.3|6806|6797|6797.8|6788.8|0
1664760000000|2022-10-03 01:20:00|6805.5|6796.5|6805.5|6796.5|6809.5|6800.5|6804.5|6795.5|0
1664760300000|2022-10-03 01:25:00|6805.8|6796.8|6818.5|6809.5|6819.5|6810.5|6805.3|6796.3|0
1664760600000|2022-10-03 01:30:00|6818.3|6809.3|6822.5|6813.5|6824.5|6815.5|6817|6808|0
1664760900000|2022-10-03 01:35:00|6822.3|6813.3|6826.3|6817.3|6827|6818|6821|6812|0
1664761200000|2022-10-03 01:40:00|6826|6817|6834.5|6825.5|6835|6826|6824.3|6815.3|0
1664761500000|2022-10-03 01:45:00|6834.3|6825.3|6845|6836|6845.8|6836.8|6832.3|6823.3|0
1664761800000|2022-10-03 01:50:00|6844.8|6835.8|6848.5|6839.5|6849.5|6840.5|6842.5|6833.5|0
1664762100000|2022-10-03 01:55:00|6849|6840|6848.3|6839.3|6849|6840|6845|6836|0
1664762400000|2022-10-03 02:00:00|6847|6838|6841.5|6832.5|6848.3|6839.3|6841.5|6832.5|0
1664762700000|2022-10-03 02:05:00|6842|6833|6837|6828|6842.3|6833.3|6836.8|6827.8|0
1664763000000|2022-10-03 02:10:00|6837.3|6828.3|6839.8|6830.8|6840|6831|6836.5|6827.5|0
1664763300000|2022-10-03 02:15:00|6839.5|6830.5|6840.3|6831.3|6844|6835|6838.3|6829.3|0
1664763600000|2022-10-03 02:20:00|6839.8|6830.8|6833.8|6824.8|6839.8|6830.8|6832.3|6823.3|0
1664763900000|2022-10-03 02:25:00|6834.3|6825.3|6834.5|6825.5|6837.8|6828.8|6833.5|6824.5|0
1664764200000|2022-10-03 02:30:00|6834.3|6825.3|6832.3|6823.3|6835|6826|6832.3|6823.3|0
1664764500000|2022-10-03 02:35:00|6832|6823|6833.5|6824.5|6833.5|6824.5|6827.8|6818.8|0
1664764800000|2022-10-03 02:40:00|6834|6825|6836|6827|6836.3|6827.3|6834|6825|0
1664765100000|2022-10-03 02:45:00|6835.8|6826.8|6837.5|6828.5|6838.3|6829.3|6834.5|6825.5|0
1664765400000|2022-10-03 02:50:00|6838|6829|6840|6831|6842.5|6833.5|6837.8|6828.8|0
1664765700000|2022-10-03 02:55:00|6839.8|6830.8|6824.8|6815.8|6840|6831|6824.8|6815.8|0
1664766000000|2022-10-03 03:00:00|6824.3|6815.3|6827|6818|6829|6820|6824.3|6815.3|0
1664766300000|2022-10-03 03:05:00|6827.8|6818.8|6830.5|6821.5|6831.3|6822.3|6827|6818|0
1664766600000|2022-10-03 03:10:00|6830.3|6821.3|6830.3|6821.3|6832|6823|6829.8|6820.8|0
1664766900000|2022-10-03 03:15:00|6829.8|6820.8|6838|6829|6838.3|6829.3|6829.8|6820.8|0
1664767200000|2022-10-03 03:20:00|6838.3|6829.3|6836|6827|6839.8|6830.8|6832.8|6823.8|0
1664767500000|2022-10-03 03:25:00|6835.5|6826.5|6832.5|6823.5|6837.3|6828.3|6832.5|6823.5|0
1664767800000|2022-10-03 03:30:00|6832.3|6823.3|6835|6826|6836|6827|6830.8|6821.8|0
1664768100000|2022-10-03 03:35:00|6834|6825|6840.8|6831.8|6843.5|6834.5|6834|6825|0
1664768400000|2022-10-03 03:40:00|6839.8|6830.8|6838.3|6829.3|6840|6831|6837.5|6828.5|0
1664768700000|2022-10-03 03:45:00|6838.5|6829.5|6836.5|6827.5|6839.3|6830.3|6836.5|6827.5|0
1664769000000|2022-10-03 03:50:00|6836.3|6827.3|6840|6831|6840|6831|6836.3|6827.3|0
1664769300000|2022-10-03 03:55:00|6839.5|6830.5|6837.5|6828.5|6840|6831|6835.3|6826.3|0
1664769600000|2022-10-03 04:00:00|6837|6828|6837.8|6828.8|6839|6830|6835|6826|0
1664769900000|2022-10-03 04:05:00|6838|6829|6833|6824|6840.8|6831.8|6831.8|6822.8|0
1664770200000|2022-10-03 04:10:00|6832.8|6823.8|6837.8|6828.8|6838.5|6829.5|6832.8|6823.8|0
1664770500000|2022-10-03 04:15:00|6838|6829|6837.8|6828.8|6839.5|6830.5|6836|6827|0
1664770800000|2022-10-03 04:20:00|6837.5|6828.5|6834|6825|6837.5|6828.5|6833.8|6824.8|0
1664771100000|2022-10-03 04:25:00|6833.8|6824.8|6834.5|6825.5|6836.5|6827.5|6833.8|6824.8|0
1664771400000|2022-10-03 04:30:00|6834.8|6825.8|6836|6827|6837.5|6828.5|6834.3|6825.3|0
1664771700000|2022-10-03 04:35:00|6835.8|6826.8|6832|6823|6836|6827|6832|6823|0
1664772000000|2022-10-03 04:40:00|6832.3|6823.3|6837.3|6828.3|6837.5|6828.5|6832.3|6823.3|0
1664772300000|2022-10-03 04:45:00|6837.5|6828.5|6837.3|6828.3|6838.3|6829.3|6834.5|6825.5|0
1664772600000|2022-10-03 04:50:00|6837.5|6828.5|6840.8|6831.8|6841|6832|6837|6828|0
1664772900000|2022-10-03 04:55:00|6841.5|6832.5|6838.8|6829.8|6842.5|6833.5|6838.8|6829.8|0
1664773200000|2022-10-03 05:00:00|6837.5|6828.5|6836.5|6827.5|6841|6832|6834.3|6825.3|0
1664773500000|2022-10-03 05:05:00|6836.8|6827.8|6828|6819|6838.3|6829.3|6826.5|6817.5|0
1664773800000|2022-10-03 05:10:00|6827.8|6818.8|6827.3|6818.3|6828.8|6819.8|6825.3|6816.3|0
1664774100000|2022-10-03 05:15:00|6827.5|6818.5|6823.3|6814.3|6828|6819|6823|6814|0
1664774400000|2022-10-03 05:20:00|6823|6814|6826.5|6817.5|6826.8|6817.8|6822.5|6813.5|0
1664774700000|2022-10-03 05:25:00|6826.3|6817.3|6828|6819|6828.5|6819.5|6825|6816|0
1664775000000|2022-10-03 05:30:00|6828.3|6819.3|6830.8|6821.8|6831|6822|6827.8|6818.8|0
1664775300000|2022-10-03 05:35:00|6831|6822|6835.8|6826.8|6836.5|6827.5|6830.8|6821.8|0
1664775600000|2022-10-03 05:40:00|6836|6827|6841.3|6832.3|6842.3|6833.3|6834.5|6825.5|0
1664775900000|2022-10-03 05:45:00|6841|6832|6844.5|6835.5|6847|6838|6841|6832|0
1664776200000|2022-10-03 05:50:00|6844.3|6835.3|6854.3|6845.3|6855.8|6846.8|6844.3|6835.3|0
1664776500000|2022-10-03 05:55:00|6854.5|6845.5|6845.8|6836.8|6854.5|6845.5|6844.5|6835.5|0
1664776800000|2022-10-03 06:00:00|6846.8|6837.8|6855.8|6846.8|6858.3|6849.3|6845.5|6836.5|0
1664777100000|2022-10-03 06:05:00|6855|6846|6855|6846|6864|6855|6852|6843|0
1664777400000|2022-10-03 06:10:00|6855.5|6846.5|6848.5|6839.5|6855.5|6846.5|6847|6838|0
1664777700000|2022-10-03 06:15:00|6848|6839|6845|6836|6851|6842|6844|6835|0
1664778000000|2022-10-03 06:20:00|6844.8|6835.8|6838|6829|6845|6836|6837.5|6828.5|0
1664778300000|2022-10-03 06:25:00|6837.8|6828.8|6840|6831|6841.5|6832.5|6834.5|6825.5|0
1664778600000|2022-10-03 06:30:00|6841|6832|6835.5|6826.5|6841|6832|6834.5|6825.5|0
1664778900000|2022-10-03 06:35:00|6835.8|6826.8|6837.8|6828.8|6838|6829|6831.5|6822.5|0
1664779200000|2022-10-03 06:40:00|6838|6829|6834.3|6825.3|6838.3|6829.3|6833.3|6824.3|0
1664779500000|2022-10-03 06:45:00|6834.5|6825.5|6834|6825|6836.5|6827.5|6830.3|6821.3|0
1664779800000|2022-10-03 06:50:00|6833.5|6824.5|6831.5|6822.5|6836.5|6827.5|6827.5|6818.5|0
1664780100000|2022-10-03 06:55:00|6832|6823|6833.3|6824.3|6839.8|6830.8|6831.5|6822.5|0
1664780400000|2022-10-03 07:00:00|6833|6824|6831|6822|6833.8|6824.8|6796|6787|0
1664780700000|2022-10-03 07:05:00|6829|6820|6839.3|6830.3|6856.3|6847.3|6827.3|6818.3|0
1664781000000|2022-10-03 07:10:00|6838.5|6829.5|6841.8|6832.8|6842.5|6833.5|6817|6808|0
1664781300000|2022-10-03 07:15:00|6841|6832|6858|6849|6859|6850|6837.3|6828.3|0
1664781600000|2022-10-03 07:20:00|6859.5|6850.5|6855.8|6846.8|6865.5|6856.5|6854.3|6845.3|0
1664781900000|2022-10-03 07:25:00|6855.5|6846.5|6850|6841|6861|6852|6845.5|6836.5|0
1664782200000|2022-10-03 07:30:00|6849.8|6840.8|6837.8|6828.8|6853.5|6844.5|6835.3|6826.3|0
1664782500000|2022-10-03 07:35:00|6837.5|6828.5|6827.8|6818.8|6840.5|6831.5|6826.8|6817.8|0
1664782800000|2022-10-03 07:40:00|6827.5|6818.5|6837.5|6828.5|6844.3|6835.3|6827.5|6818.5|0
1664783100000|2022-10-03 07:45:00|6835.8|6826.8|6843|6834|6844.3|6835.3|6829.4|6820.4|0
1664783400000|2022-10-03 07:50:00|6843.3|6834.3|6829|6820|6847.5|6838.5|6829|6820|0
1664783700000|2022-10-03 07:55:00|6829.3|6820.3|6839.8|6830.8|6842.8|6833.8|6826.5|6817.5|0
1664784000000|2022-10-03 08:00:00|6837.8|6828.8|6813.3|6804.3|6837.8|6828.8|6811.5|6802.5|0
1664784300000|2022-10-03 08:05:00|6814|6805|6819.5|6810.5|6820.8|6811.8|6809.3|6800.3|0
1664784600000|2022-10-03 08:10:00|6819.3|6810.3|6826.3|6817.3|6826.3|6817.3|6813.3|6804.3|0
1664784900000|2022-10-03 08:15:00|6826|6817|6830.8|6821.8|6832.5|6823.5|6824.5|6815.5|0
1664785200000|2022-10-03 08:20:00|6830.3|6821.3|6838.8|6829.8|6840.8|6831.8|6828.3|6819.3|0
1664785500000|2022-10-03 08:25:00|6838.3|6829.3|6832.3|6823.3|6841.3|6832.3|6831|6822|0
1664785800000|2022-10-03 08:30:00|6831.3|6822.3|6836.5|6827.5|6836.8|6827.8|6821.5|6812.5|0
1664786100000|2022-10-03 08:35:00|6836|6827|6829|6820|6837.3|6828.3|6826.3|6817.3|0
1664786400000|2022-10-03 08:40:00|6827.5|6818.5|6823.8|6814.8|6830.3|6821.3|6820.8|6811.8|0
1664786700000|2022-10-03 08:45:00|6823.3|6814.3|6822.8|6813.8|6827.3|6818.3|6818.3|6809.3|0
1664787000000|2022-10-03 08:50:00|6822|6813|6831.8|6822.8|6832.3|6823.3|6822|6813|0
1664787300000|2022-10-03 08:55:00|6832.5|6823.5|6829|6820|6832.5|6823.5|6826.3|6817.3|0
1664787600000|2022-10-03 09:00:00|6828.5|6819.5|6813.8|6804.8|6828.8|6819.8|6813.5|6804.5|0
1664787900000|2022-10-03 09:05:00|6813|6804|6801|6792|6814.8|6805.8|6799.3|6790.3|0
1664788200000|2022-10-03 09:10:00|6800.8|6791.8|6806.3|6797.3|6808.5|6799.5|6800.8|6791.8|0
1664788500000|2022-10-03 09:15:00|6807|6798|6822|6813|6824.3|6815.3|6807|6798|0
1664788800000|2022-10-03 09:20:00|6821.5|6812.5|6839.5|6830.5|6842.8|6833.8|6821.5|6812.5|0
1664789100000|2022-10-03 09:25:00|6838.3|6829.3|6846.3|6837.3|6847.3|6838.3|6837.5|6828.5|0
1664789400000|2022-10-03 09:30:00|6846|6837|6854.8|6845.8|6855.5|6846.5|6842.8|6833.8|0
1664789700000|2022-10-03 09:35:00|6855|6846|6847.5|6838.5|6859.3|6850.3|6847.3|6838.3|0
1664790000000|2022-10-03 09:40:00|6847.8|6838.8|6841|6832|6849.3|6840.3|6837.8|6828.8|0
1664790300000|2022-10-03 09:45:00|6840.8|6831.8|6839.8|6830.8|6843.5|6834.5|6836.8|6827.8|0
1664790600000|2022-10-03 09:50:00|6839.5|6830.5|6843.8|6834.8|6845.8|6836.8|6835.8|6826.8|0
1664790900000|2022-10-03 09:55:00|6844|6835|6842.3|6833.3|6846.5|6837.5|6840.5|6831.5|0
1664791200000|2022-10-03 10:00:00|6842.8|6833.8|6851|6842|6852.3|6843.3|6842|6833|0
1664791500000|2022-10-03 10:05:00|6850.8|6841.8|6849.5|6840.5|6852.5|6843.5|6846.8|6837.8|0
1664791800000|2022-10-03 10:10:00|6849.3|6840.3|6848.3|6839.3|6857.3|6848.3|6848|6839|0
1664792100000|2022-10-03 10:15:00|6847.8|6838.8|6850.5|6841.5|6850.8|6841.8|6845.3|6836.3|0
1664792400000|2022-10-03 10:20:00|6850|6841|6853.3|6844.3|6854.3|6845.3|6847.5|6838.5|0
1664792700000|2022-10-03 10:25:00|6853|6844|6858.8|6849.8|6860|6851|6850.8|6841.8|0
1664793000000|2022-10-03 10:30:00|6858.3|6849.3|6860.8|6851.8|6861.3|6852.3|6857.3|6848.3|0
1664793300000|2022-10-03 10:35:00|6860.5|6851.5|6855.8|6846.8|6863|6854|6855|6846|0
1664793600000|2022-10-03 10:40:00|6855.3|6846.3|6854.8|6845.8|6856.5|6847.5|6851|6842|0
1664793900000|2022-10-03 10:45:00|6854|6845|6862.8|6853.8|6862.8|6853.8|6852.5|6843.5|0
1664794200000|2022-10-03 10:50:00|6862.3|6853.3|6858.3|6849.3|6863.3|6854.3|6856|6847|0
1664794500000|2022-10-03 10:55:00|6857.8|6848.8|6858.8|6849.8|6863|6854|6857.8|6848.8|0
1664794800000|2022-10-03 11:00:00|6857.5|6848.5|6857|6848|6859.8|6850.8|6853|6844|0
1664795100000|2022-10-03 11:05:00|6857.3|6848.3|6857.5|6848.5|6858.5|6849.5|6854.8|6845.8|0
1664795400000|2022-10-03 11:10:00|6857.3|6848.3|6858|6849|6858.8|6849.8|6853|6844|0
1664795700000|2022-10-03 11:15:00|6857.5|6848.5|6851.5|6842.5|6860.5|6851.5|6851.5|6842.5|0
1664796000000|2022-10-03 11:20:00|6852|6843|6857.3|6848.3|6857.5|6848.5|6850|6841|0
1664796300000|2022-10-03 11:25:00|6857.5|6848.5|6860.5|6851.5|6860.5|6851.5|6855.5|6846.5|0
1664796600000|2022-10-03 11:30:00|6860|6851|6862.3|6853.3|6865|6856|6856|6847|0
1664796900000|2022-10-03 11:35:00|6862.8|6853.8|6864|6855|6865.5|6856.5|6861.8|6852.8|0
1664797200000|2022-10-03 11:40:00|6864.6|6855.6|6863.9|6854.9|6867.9|6858.9|6863.9|6854.9|0
1664797500000|2022-10-03 11:45:00|6863.4|6854.4|6864.4|6855.4|6869.9|6860.9|6863.1|6854.1|0
1664797800000|2022-10-03 11:50:00|6863.9|6854.9|6863.4|6854.4|6866.9|6857.9|6862.9|6853.9|0
1664798100000|2022-10-03 11:55:00|6863.6|6854.6|6871.6|6862.6|6871.9|6862.9|6862.9|6853.9|0
1664798400000|2022-10-03 12:00:00|6871.9|6862.9|6873.9|6864.9|6875.6|6866.6|6868.1|6859.1|0
1664798700000|2022-10-03 12:05:00|6873.6|6864.6|6872.4|6863.4|6876.6|6867.6|6869.1|6860.1|0
1664799000000|2022-10-03 12:10:00|6872.1|6863.1|6870.6|6861.6|6873.9|6864.9|6868.9|6859.9|0
1664799300000|2022-10-03 12:15:00|6870.4|6861.4|6865.4|6856.4|6872.4|6863.4|6864.9|6855.9|0
1664799600000|2022-10-03 12:20:00|6865.9|6856.9|6869.1|6860.1|6869.6|6860.6|6864.6|6855.6|0
1664799900000|2022-10-03 12:25:00|6869.4|6860.4|6869.4|6860.4|6871.6|6862.6|6867.9|6858.9|0
1664800200000|2022-10-03 12:30:00|6870.1|6861.1|6881.4|6872.4|6881.9|6872.9|6866.1|6857.1|0
1664800500000|2022-10-03 12:35:00|6881.6|6872.6|6874.1|6865.1|6881.9|6872.9|6873.9|6864.9|0
1664800800000|2022-10-03 12:40:00|6873.9|6864.9|6877.9|6868.9|6880.1|6871.1|6873.4|6864.4|0
1664801100000|2022-10-03 12:45:00|6878.1|6869.1|6882.1|6873.1|6883.1|6874.1|6874.6|6865.6|0
1664801400000|2022-10-03 12:50:00|6882.4|6873.4|6885.9|6876.9|6892.4|6883.4|6882.4|6873.4|0
1664801700000|2022-10-03 12:55:00|6885.6|6876.6|6890.1|6881.1|6893.6|6884.6|6885.6|6876.6|0
1664802000000|2022-10-03 13:00:00|6890.4|6881.4|6887.9|6878.9|6890.4|6881.4|6885.4|6876.4|0
1664802300000|2022-10-03 13:05:00|6888.1|6879.1|6889.6|6880.6|6891.6|6882.6|6884.6|6875.6|0
1664802600000|2022-10-03 13:10:00|6889.4|6880.4|6896.1|6887.1|6897.1|6888.1|6888.9|6879.9|0
1664802900000|2022-10-03 13:15:00|6895.9|6886.9|6896.9|6887.9|6900.6|6891.6|6894.4|6885.4|0
1664803200000|2022-10-03 13:20:00|6897.1|6888.1|6889.1|6880.1|6897.4|6888.4|6889.1|6880.1|0
1664803500000|2022-10-03 13:25:00|6888.9|6879.9|6888.1|6879.1|6889.4|6880.4|6885.1|6876.1|0
1664803800000|2022-10-03 13:30:00|6887.9|6878.9|6893.4|6884.4|6893.9|6884.9|6882.9|6873.9|0
1664804100000|2022-10-03 13:35:00|6892.9|6883.9|6891.9|6882.9|6895.9|6886.9|6885.9|6876.9|0
1664804400000|2022-10-03 13:40:00|6892.4|6883.4|6909.1|6900.1|6909.6|6900.6|6886.6|6877.6|0
1664804700000|2022-10-03 13:45:00|6908.9|6899.9|6915.9|6906.9|6920.1|6911.1|6908.9|6899.9|0
1664805000000|2022-10-03 13:50:00|6916.4|6907.4|6896.9|6887.9|6916.9|6907.9|6893.9|6884.9|0
1664805300000|2022-10-03 13:55:00|6896.6|6887.6|6894.6|6885.6|6902.4|6893.4|6889.4|6880.4|0
1664805600000|2022-10-03 14:00:00|6900.6|6891.6|6914.1|6905.1|6916.9|6907.9|6899.1|6890.1|0
1664805900000|2022-10-03 14:05:00|6913.9|6904.9|6918.9|6909.9|6924.4|6915.4|6912.9|6903.9|0
1664806200000|2022-10-03 14:10:00|6919.4|6910.4|6923.4|6914.4|6928.6|6919.6|6916.1|6907.1|0
1664806500000|2022-10-03 14:15:00|6922.9|6913.9|6922.4|6913.4|6924.6|6915.6|6913.9|6904.9|0
1664806800000|2022-10-03 14:20:00|6923.4|6914.4|6923.6|6914.6|6926.9|6917.9|6918.4|6909.4|0
1664807100000|2022-10-03 14:25:00|6923.1|6914.1|6915.1|6906.1|6928.9|6919.9|6915.1|6906.1|0
1664807400000|2022-10-03 14:30:00|6915.6|6906.6|6916.4|6907.4|6918.9|6909.9|6907.6|6898.6|0
1664807700000|2022-10-03 14:35:00|6916.6|6907.6|6917.4|6908.4|6921.6|6912.6|6915.1|6906.1|0
1664808000000|2022-10-03 14:40:00|6918.4|6909.4|6916.6|6907.6|6919.4|6910.4|6908.4|6899.4|0
1664808300000|2022-10-03 14:45:00|6916.4|6907.4|6917.9|6908.9|6919.9|6910.9|6913.1|6904.1|0
1664808600000|2022-10-03 14:50:00|6918.1|6909.1|6919.1|6910.1|6919.9|6910.9|6912.9|6903.9|0
1664808900000|2022-10-03 14:55:00|6919.4|6910.4|6921.4|6912.4|6927.6|6918.6|6916.9|6907.9|0
1664809200000|2022-10-03 15:00:00|6921.9|6912.9|6917.6|6908.6|6922.6|6913.6|6913.6|6904.6|0
1664809500000|2022-10-03 15:05:00|6917.9|6908.9|6913.1|6904.1|6918.6|6909.6|6912.1|6903.1|0
1664809800000|2022-10-03 15:10:00|6913.4|6904.4|6908.9|6899.9|6915.1|6906.1|6904.6|6895.6|0
1664810100000|2022-10-03 15:15:00|6908.4|6899.4|6908.4|6899.4|6913.1|6904.1|6904.9|6895.9|0
1664810400000|2022-10-03 15:20:00|6908.9|6899.9|6910.9|6901.9|6912.9|6903.9|6908.1|6899.1|0
1664810700000|2022-10-03 15:25:00|6911.4|6902.4|6911.4|6902.4|6913.9|6904.9|6907.4|6898.4|0
1664811000000|2022-10-03 15:30:00|6910.9|6901.9|6911.9|6902.9|6917.4|6908.4|6906.4|6897.4|0
1664811300000|2022-10-03 15:35:00|6912.1|6903.1|6900.6|6891.6|6912.1|6903.1|6897.9|6888.9|0
1664811600000|2022-10-03 15:40:00|6900.4|6891.4|6893.1|6884.1|6901.4|6892.4|6892.4|6883.4|0
1664811900000|2022-10-03 15:45:00|6893.4|6884.4|6899.1|6890.1|6899.1|6890.1|6889.4|6880.4|0
1664812200000|2022-10-03 15:50:00|6898.9|6889.9|6894.4|6885.4|6900.4|6891.4|6894.4|6885.4|0
1664812500000|2022-10-03 15:55:00|6894.1|6885.1|6896.9|6887.9|6898.4|6889.4|6892.4|6883.4|0
1664812800000|2022-10-03 16:00:00|6896.6|6887.6|6900.6|6891.6|6903.4|6894.4|6896.6|6887.6|0
1664813100000|2022-10-03 16:05:00|6900.9|6891.9|6912.4|6903.4|6912.4|6903.4|6899.9|6890.9|0
1664813400000|2022-10-03 16:10:00|6912.6|6903.6|6909.4|6900.4|6913.4|6904.4|6908.9|6899.9|0
1664813700000|2022-10-03 16:15:00|6909.1|6900.1|6906.9|6897.9|6909.9|6900.9|6903.9|6894.9|0
1664814000000|2022-10-03 16:20:00|6906.6|6897.6|6905.4|6896.4|6907.4|6898.4|6898.4|6889.4|0
1664814300000|2022-10-03 16:25:00|6904.9|6895.9|6899.4|6890.4|6907.6|6898.6|6898.9|6889.9|0
1664814600000|2022-10-03 16:30:00|6899.1|6890.1|6901.4|6892.4|6901.9|6892.9|6896.4|6887.4|0
1664814900000|2022-10-03 16:35:00|6901.6|6892.6|6903.1|6894.1|6903.4|6894.4|6898.6|6889.6|0
1664815200000|2022-10-03 16:40:00|6903.4|6894.4|6901.4|6892.4|6904.6|6895.6|6899.6|6890.6|0
1664815500000|2022-10-03 16:45:00|6901.1|6892.1|6900.4|6891.4|6903.9|6894.9|6898.9|6889.9|0
1664815800000|2022-10-03 16:50:00|6900.9|6891.9|6897.6|6888.6|6901.4|6892.4|6894.6|6885.6|0
1664816100000|2022-10-03 16:55:00|6897.4|6888.4|6902.1|6893.1|6902.6|6893.6|6895.9|6886.9|0
1664816400000|2022-10-03 17:00:00|6901.9|6892.9|6902.6|6893.6|6904.1|6895.1|6899.9|6890.9|0
1664816700000|2022-10-03 17:05:00|6903.4|6894.4|6908.6|6899.6|6909.9|6900.9|6902.9|6893.9|0
1664817000000|2022-10-03 17:10:00|6908.9|6899.9|6906.9|6897.9|6908.9|6899.9|6904.1|6895.1|0
1664817300000|2022-10-03 17:15:00|6907.1|6898.1|6908.9|6899.9|6910.6|6901.6|6905.1|6896.1|0
1664817600000|2022-10-03 17:20:00|6908.6|6899.6|6915.1|6906.1|6917.1|6908.1|6908.4|6899.4|0
1664817900000|2022-10-03 17:25:00|6915.4|6906.4|6911.4|6902.4|6917.4|6908.4|6910.1|6901.1|0
1664818200000|2022-10-03 17:30:00|6911.9|6902.9|6918.6|6909.6|6919.4|6910.4|6911.6|6902.6|0
1664818500000|2022-10-03 17:35:00|6918.9|6909.9|6916.6|6907.6|6918.9|6909.9|6915.1|6906.1|0
1664818800000|2022-10-03 17:40:00|6916.4|6907.4|6917.9|6908.9|6919.1|6910.1|6916.4|6907.4|0
1664819100000|2022-10-03 17:45:00|6917.6|6908.6|6918.9|6909.9|6921.4|6912.4|6916.4|6907.4|0
1664819400000|2022-10-03 17:50:00|6918.6|6909.6|6917.4|6908.4|6919.1|6910.1|6916.4|6907.4|0
1664819700000|2022-10-03 17:55:00|6917.1|6908.1|6915.1|6906.1|6917.1|6908.1|6914.1|6905.1|0
1664820000000|2022-10-03 18:00:00|6916.1|6907.1|6919.9|6910.9|6920.4|6911.4|6915.1|6906.1|0
1664820300000|2022-10-03 18:05:00|6920.1|6911.1|6922.4|6913.4|6924.4|6915.4|6919.9|6910.9|0
1664820600000|2022-10-03 18:10:00|6922.6|6913.6|6926.4|6917.4|6926.9|6917.9|6922.4|6913.4|0
1664820900000|2022-10-03 18:15:00|6926.6|6917.6|6925.9|6916.9|6927.9|6918.9|6925.4|6916.4|0
1664821200000|2022-10-03 18:20:00|6926.1|6917.1|6926.6|6917.6|6927.9|6918.9|6925.1|6916.1|0
1664821500000|2022-10-03 18:25:00|6926.4|6917.4|6931.4|6922.4|6931.9|6922.9|6925.4|6916.4|0
1664821800000|2022-10-03 18:30:00|6931.6|6922.6|6930.1|6921.1|6932.6|6923.6|6929.4|6920.4|0
1664822100000|2022-10-03 18:35:00|6929.9|6920.9|6928.9|6919.9|6931.1|6922.1|6927.9|6918.9|0
1664822400000|2022-10-03 18:40:00|6929.4|6920.4|6930.4|6921.4|6930.4|6921.4|6927.9|6918.9|0
1664822700000|2022-10-03 18:45:00|6929.9|6920.9|6928.6|6919.6|6932.1|6923.1|6927.4|6918.4|0
1664823000000|2022-10-03 18:50:00|6928.9|6919.9|6933.6|6924.6|6933.9|6924.9|6928.4|6919.4|0
1664823300000|2022-10-03 18:55:00|6933.9|6924.9|6934.9|6925.9|6937.9|6928.9|6933.1|6924.1|0
1664823600000|2022-10-03 19:00:00|6935.1|6926.1|6931.4|6922.4|6935.1|6926.1|6930.1|6921.1|0
1664823900000|2022-10-03 19:05:00|6931.6|6922.6|6933.1|6924.1|6934.9|6925.9|6931.4|6922.4|0
1664824200000|2022-10-03 19:10:00|6933.4|6924.4|6928.4|6919.4|6933.4|6924.4|6927.4|6918.4|0
1664824500000|2022-10-03 19:15:00|6928.1|6919.1|6929.4|6920.4|6929.6|6920.6|6924.4|6915.4|0
1664824800000|2022-10-03 19:20:00|6929.6|6920.6|6932.9|6923.9|6932.9|6923.9|6928.9|6919.9|0
1664825100000|2022-10-03 19:25:00|6933.1|6924.1|6929.6|6920.6|6934.4|6925.4|6929.6|6920.6|0
1664825400000|2022-10-03 19:30:00|6929.4|6920.4|6928.1|6919.1|6932.9|6923.9|6926.9|6917.9|0
1664825700000|2022-10-03 19:35:00|6928.4|6919.4|6924.4|6915.4|6929.4|6920.4|6924.4|6915.4|0
1664826000000|2022-10-03 19:40:00|6923.9|6914.9|6922.4|6913.4|6925.6|6916.6|6921.9|6912.9|0
1664826300000|2022-10-03 19:45:00|6922.6|6913.6|6919.6|6910.6|6924.9|6915.9|6919.6|6910.6|0
1664826600000|2022-10-03 19:50:00|6920.4|6911.4|6916.4|6907.4|6920.4|6911.4|6912.1|6903.1|0
1664826900000|2022-10-03 19:55:00|6916.1|6907.1|6906.3|6897.3|6916.1|6907.1|6903.6|6894.6|0
1664827200000|2022-10-03 20:00:00|6907.3|6898.3|6913.7|6904.7|6915.8|6906.8|6907.3|6898.3|0
1664827500000|2022-10-03 20:05:00|6913.8|6904.8|6913.2|6904.2|6916|6907|6912.5|6903.5|0
1664827800000|2022-10-03 20:10:00|6913.3|6904.3|6913.1|6904.1|6916.8|6907.8|6912.3|6903.3|0
1664828100000|2022-10-03 20:15:00|6913.2|6904.2|6911.7|6902.7|6915.1|6906.1|6911.5|6902.5|0
1664828400000|2022-10-03 20:20:00|6911.8|6902.8|6913.7|6904.7|6913.7|6904.7|6911.8|6902.8|0
1664828700000|2022-10-03 20:25:00|6913.9|6904.9|6915.5|6906.5|6915.6|6906.6|6913.1|6904.1|0
1664829000000|2022-10-03 20:30:00|6915.6|6906.6|6915.9|6906.9|6916.3|6907.3|6915.2|6906.2|0
1664829300000|2022-10-03 20:35:00|6915.7|6906.7|6915.2|6906.2|6916.4|6907.4|6914.6|6905.6|0
1664829600000|2022-10-03 20:40:00|6915.3|6906.3|6914.4|6905.4|6915.5|6906.5|6914.1|6905.1|0
1664829900000|2022-10-03 20:45:00|6914.6|6905.6|6914|6905|6914.9|6905.9|6913.7|6904.7|0
1664830200000|2022-10-03 20:50:00|6914.1|6905.1|6913.7|6904.7|6914.1|6905.1|6913.4|6904.4|0
1664830500000|2022-10-03 20:55:00|6913.6|6904.6|6913.7|6904.7|6914|6905|6912.9|6903.9|0
1664830800000|2022-10-03 21:00:00|6913.8|6904.8|6913.2|6904.2|6914.1|6905.1|6913|6904|0
1664831100000|2022-10-03 21:05:00|6913.3|6904.3|6913.5|6904.5|6913.6|6904.6|6913.1|6904.1|0
1664831400000|2022-10-03 21:10:00|6913.4|6904.4|6913.8|6904.8|6914|6905|6913.3|6904.3|0
1664831700000|2022-10-03 21:15:00|6913.9|6904.9|6913.8|6904.8|6914.1|6905.1|6913.8|6904.8|0
1664832000000|2022-10-03 21:20:00|6913.7|6904.7|6914.2|6905.2|6914.3|6905.3|6913.7|6904.7|0
1664832300000|2022-10-03 21:25:00|6914.3|6905.3|6914.7|6905.7|6915.3|6906.3|6914.3|6905.3|0
1664832600000|2022-10-03 21:30:00|6914.8|6905.8|6915.2|6906.2|6915.2|6906.2|6914.8|6905.8|0
1664832900000|2022-10-03 21:35:00|6915.3|6906.3|6914.1|6905.1|6915.3|6906.3|6913.8|6904.8|0
1664833200000|2022-10-03 21:40:00|6914.2|6905.2|6914.3|6905.3|6914.4|6905.4|6913.8|6904.8|0
1664833500000|2022-10-03 21:45:00|6914.2|6905.2|6914.9|6905.9|6914.9|6905.9|6913.9|6904.9|0
1664833800000|2022-10-03 21:50:00|6915|6906|6914.8|6905.8|6915.1|6906.1|6914.6|6905.6|0
1664834100000|2022-10-03 21:55:00|6914.9|6905.9|6915.4|6906.4|6915.4|6906.4|6914.6|6905.6|0
1664834400000|2022-10-03 22:00:00|6916.4|6907.4|6918|6909|6921.5|6912.5|6916.4|6907.4|0
1664834700000|2022-10-03 22:05:00|6918.3|6909.3|6919|6910|6919.4|6910.4|6917.2|6908.2|0
1664835000000|2022-10-03 22:10:00|6919.1|6910.1|6917|6908|6919.7|6910.7|6917|6908|0
1664835300000|2022-10-03 22:15:00|6916.9|6907.9|6914.3|6905.3|6917.2|6908.2|6914.2|6905.2|0
1664835600000|2022-10-03 22:20:00|6914.5|6905.5|6912.3|6903.3|6914.5|6905.5|6911.2|6902.2|0
1664835900000|2022-10-03 22:25:00|6912.2|6903.2|6908.8|6899.8|6912.7|6903.7|6908.1|6899.1|0
1664836200000|2022-10-03 22:30:00|6909|6900|6902.6|6893.6|6909.6|6900.6|6900.5|6891.5|0
1664836500000|2022-10-03 22:35:00|6902.9|6893.9|6900.5|6891.5|6904.4|6895.4|6900.3|6891.3|0
1664836800000|2022-10-03 22:40:00|6900.6|6891.6|6906.9|6897.9|6908.1|6899.1|6900.6|6891.6|0
1664837100000|2022-10-03 22:45:00|6907|6898|6904.4|6895.4|6908.5|6899.5|6903.4|6894.4|0
1664837400000|2022-10-03 22:50:00|6903.7|6894.7|6905.2|6896.2|6905.2|6896.2|6903.7|6894.7|0
1664837700000|2022-10-03 22:55:00|6905.1|6896.1|6906.9|6897.9|6909.7|6900.7|6904.9|6895.9|0
1664838000000|2022-10-03 23:00:00|6906.8|6897.8|6912.1|6903.1|6913.2|6904.2|6906.3|6897.3|0
1664838300000|2022-10-03 23:05:00|6912.3|6903.3|6912.8|6903.8|6913.1|6904.1|6910.3|6901.3|0
1664838600000|2022-10-03 23:10:00|6912.9|6903.9|6912.6|6903.6|6914.2|6905.2|6910.1|6901.1|0
1664838900000|2022-10-03 23:15:00|6912.8|6903.8|6917.4|6908.4|6917.4|6908.4|6912.6|6903.6|0
1664839200000|2022-10-03 23:20:00|6917.3|6908.3|6919.9|6910.9|6922|6913|6916.4|6907.4|0
1664839500000|2022-10-03 23:25:00|6919.8|6910.8|6920.4|6911.4|6921.4|6912.4|6918.4|6909.4|0
1664839800000|2022-10-03 23:30:00|6920.5|6911.5|6919|6910|6922.7|6913.7|6918.7|6909.7|0
1664840100000|2022-10-03 23:35:00|6918.9|6909.9|6922.3|6913.3|6922.5|6913.5|6917.6|6908.6|0
1664840400000|2022-10-03 23:40:00|6922.4|6913.4|6929.9|6920.9|6933.7|6924.7|6922.4|6913.4|0
1664840700000|2022-10-03 23:45:00|6930|6921|6931.7|6922.7|6933.1|6924.1|6928.6|6919.6|0
1664841000000|2022-10-03 23:50:00|6931.8|6922.8|6925.6|6916.6|6932.9|6923.9|6924.3|6915.3|0
1664841300000|2022-10-03 23:55:00|6925.4|6916.4|6930.7|6921.7|6931.2|6922.2|6925|6916|0
1664841600000|2022-10-04 00:00:00|6930.8|6921.8|6919.4|6910.4|6931.9|6922.9|6914.9|6905.9|0
1664841900000|2022-10-04 00:05:00|6919.6|6910.6|6921.6|6912.6|6923.4|6914.4|6919.6|6910.6|0
1664842200000|2022-10-04 00:10:00|6921.4|6912.4|6923.9|6914.9|6923.9|6914.9|6919.4|6910.4|0
1664842500000|2022-10-04 00:15:00|6924.6|6915.6|6939.6|6930.6|6941.4|6932.4|6924.4|6915.4|0
1664842800000|2022-10-04 00:20:00|6939.9|6930.9|6936.6|6927.6|6940.1|6931.1|6935.1|6926.1|0
1664843100000|2022-10-04 00:25:00|6936.4|6927.4|6938.9|6929.9|6939.1|6930.1|6936.4|6927.4|0
1664843400000|2022-10-04 00:30:00|6939.1|6930.1|6936.1|6927.1|6940.9|6931.9|6936.1|6927.1|0
1664843700000|2022-10-04 00:35:00|6935.4|6926.4|6934.6|6925.6|6936.9|6927.9|6933.6|6924.6|0
1664844000000|2022-10-04 00:40:00|6934.4|6925.4|6933.1|6924.1|6936.1|6927.1|6931.9|6922.9|0
1664844300000|2022-10-04 00:45:00|6933.4|6924.4|6935.6|6926.6|6935.6|6926.6|6932.6|6923.6|0
1664844600000|2022-10-04 00:50:00|6934.6|6925.6|6939.1|6930.1|6939.1|6930.1|6933.6|6924.6|0
1664844900000|2022-10-04 00:55:00|6939.9|6930.9|6943.1|6934.1|6943.1|6934.1|6939.6|6930.6|0
1664845200000|2022-10-04 01:00:00|6943.4|6934.4|6942.1|6933.1|6943.4|6934.4|6940.1|6931.1|0
1664845500000|2022-10-04 01:05:00|6942.9|6933.9|6943.9|6934.9|6944.4|6935.4|6941.4|6932.4|0
1664845800000|2022-10-04 01:10:00|6944.1|6935.1|6940.1|6931.1|6944.1|6935.1|6939.6|6930.6|0
1664846100000|2022-10-04 01:15:00|6940.4|6931.4|6944.1|6935.1|6944.4|6935.4|6939.9|6930.9|0
1664846400000|2022-10-04 01:20:00|6943.4|6934.4|6940.4|6931.4|6946.4|6937.4|6939.6|6930.6|0
1664846700000|2022-10-04 01:25:00|6940.9|6931.9|6941.9|6932.9|6942.1|6933.1|6939.4|6930.4|0
1664847000000|2022-10-04 01:30:00|6941.6|6932.6|6940.1|6931.1|6944.1|6935.1|6939.6|6930.6|0
1664847300000|2022-10-04 01:35:00|6939.9|6930.9|6941.1|6932.1|6941.6|6932.6|6939.6|6930.6|0
1664847600000|2022-10-04 01:40:00|6940.9|6931.9|6941.1|6932.1|6941.9|6932.9|6939.9|6930.9|0
1664847900000|2022-10-04 01:45:00|6941.6|6932.6|6941.1|6932.1|6942.4|6933.4|6939.9|6930.9|0
1664848200000|2022-10-04 01:50:00|6941.6|6932.6|6940.1|6931.1|6942.1|6933.1|6938.9|6929.9|0
1664848500000|2022-10-04 01:55:00|6940.4|6931.4|6936.4|6927.4|6941.4|6932.4|6936.1|6927.1|0
1664848800000|2022-10-04 02:00:00|6935.6|6926.6|6936.6|6927.6|6938.6|6929.6|6934.9|6925.9|0
1664849100000|2022-10-04 02:05:00|6935.6|6926.6|6929.1|6920.1|6935.6|6926.6|6928.6|6919.6|0
1664849400000|2022-10-04 02:10:00|6929.4|6920.4|6934.6|6925.6|6936.1|6927.1|6929.4|6920.4|0
1664849700000|2022-10-04 02:15:00|6934.9|6925.9|6935.6|6926.6|6936.6|6927.6|6932.6|6923.6|0
1664850000000|2022-10-04 02:20:00|6935.4|6926.4|6933.4|6924.4|6935.6|6926.6|6933.1|6924.1|0
1664850300000|2022-10-04 02:25:00|6933.1|6924.1|6935.6|6926.6|6936.1|6927.1|6933.1|6924.1|0
1664850600000|2022-10-04 02:30:00|6935.9|6926.9|6937.9|6928.9|6937.9|6928.9|6934.6|6925.6|0
1664850900000|2022-10-04 02:35:00|6938.4|6929.4|6939.1|6930.1|6939.6|6930.6|6937.1|6928.1|0
1664851200000|2022-10-04 02:40:00|6939.6|6930.6|6938.4|6929.4|6939.9|6930.9|6938.1|6929.1|0
1664851500000|2022-10-04 02:45:00|6938.1|6929.1|6934.1|6925.1|6938.6|6929.6|6933.9|6924.9|0
1664851800000|2022-10-04 02:50:00|6934.4|6925.4|6939.4|6930.4|6940.4|6931.4|6934.4|6925.4|0
1664852100000|2022-10-04 02:55:00|6939.6|6930.6|6940.6|6931.6|6940.9|6931.9|6939.1|6930.1|0
1664852400000|2022-10-04 03:00:00|6941.1|6932.1|6940.6|6931.6|6941.4|6932.4|6939.1|6930.1|0
1664852700000|2022-10-04 03:05:00|6940.4|6931.4|6937.6|6928.6|6940.6|6931.6|6937.6|6928.6|0
1664853000000|2022-10-04 03:10:00|6938.1|6929.1|6938.4|6929.4|6939.1|6930.1|6937.4|6928.4|0
1664853300000|2022-10-04 03:15:00|6938.6|6929.6|6940.1|6931.1|6941.9|6932.9|6938.4|6929.4|0
1664853600000|2022-10-04 03:20:00|6939.9|6930.9|6940.1|6931.1|6940.1|6931.1|6938.4|6929.4|0
1664853900000|2022-10-04 03:25:00|6939.4|6930.4|6938.9|6929.9|6940.1|6931.1|6938.9|6929.9|0
1664854200000|2022-10-04 03:30:00|6938.6|6929.6|6946.6|6937.6|6946.9|6937.9|6938.6|6929.6|0
1664854500000|2022-10-04 03:35:00|6946.9|6937.9|6952.4|6943.4|6953.4|6944.4|6946.9|6937.9|0
1664854800000|2022-10-04 03:40:00|6952.1|6943.1|6958.4|6949.4|6960.9|6951.9|6951.1|6942.1|0
1664855100000|2022-10-04 03:45:00|6958.1|6949.1|6957.9|6948.9|6962.1|6953.1|6957.6|6948.6|0
1664855400000|2022-10-04 03:50:00|6957.6|6948.6|6960.6|6951.6|6960.6|6951.6|6957.6|6948.6|0
1664855700000|2022-10-04 03:55:00|6960.9|6951.9|6960.4|6951.4|6961.1|6952.1|6959.4|6950.4|0
1664856000000|2022-10-04 04:00:00|6960.6|6951.6|6958.6|6949.6|6961.9|6952.9|6957.9|6948.9|0
1664856300000|2022-10-04 04:05:00|6958.9|6949.9|6957.1|6948.1|6958.9|6949.9|6956.1|6947.1|0
1664856600000|2022-10-04 04:10:00|6957.4|6948.4|6957.1|6948.1|6958.1|6949.1|6955.6|6946.6|0
1664856900000|2022-10-04 04:15:00|6956.9|6947.9|6957.9|6948.9|6958.4|6949.4|6956.9|6947.9|0
1664857200000|2022-10-04 04:20:00|6957.6|6948.6|6959.6|6950.6|6959.9|6950.9|6957.6|6948.6|0
1664857500000|2022-10-04 04:25:00|6959.4|6950.4|6958.6|6949.6|6960.9|6951.9|6957.6|6948.6|0
1664857800000|2022-10-04 04:30:00|6958.9|6949.9|6962.1|6953.1|6963.4|6954.4|6958.1|6949.1|0
1664858100000|2022-10-04 04:35:00|6961.6|6952.6|6966.6|6957.6|6968.4|6959.4|6961.6|6952.6|0
1664858400000|2022-10-04 04:40:00|6966.4|6957.4|6964.4|6955.4|6967.9|6958.9|6962.6|6953.6|0
1664858700000|2022-10-04 04:45:00|6964.1|6955.1|6963.6|6954.6|6965.4|6956.4|6962.9|6953.9|0
1664859000000|2022-10-04 04:50:00|6964.1|6955.1|6964.9|6955.9|6965.9|6956.9|6963.4|6954.4|0
1664859300000|2022-10-04 04:55:00|6964.6|6955.6|6961.6|6952.6|6965.1|6956.1|6961.6|6952.6|0
1664859600000|2022-10-04 05:00:00|6960.6|6951.6|6959.6|6950.6|6961.9|6952.9|6957.9|6948.9|0
1664859900000|2022-10-04 05:05:00|6959.9|6950.9|6961.4|6952.4|6962.1|6953.1|6959.1|6950.1|0
1664860200000|2022-10-04 05:10:00|6961.1|6952.1|6963.6|6954.6|6963.6|6954.6|6961.1|6952.1|0
1664860500000|2022-10-04 05:15:00|6963.1|6954.1|6961.6|6952.6|6964.1|6955.1|6961.1|6952.1|0
1664860800000|2022-10-04 05:20:00|6961.1|6952.1|6958.4|6949.4|6961.6|6952.6|6957.9|6948.9|0
1664861100000|2022-10-04 05:25:00|6958.6|6949.6|6958.6|6949.6|6959.6|6950.6|6957.9|6948.9|0
1664861400000|2022-10-04 05:30:00|6958.4|6949.4|6958.6|6949.6|6960.1|6951.1|6957.6|6948.6|0
1664861700000|2022-10-04 05:35:00|6958.9|6949.9|6959.1|6950.1|6959.9|6950.9|6958.1|6949.1|0
1664862000000|2022-10-04 05:40:00|6958.6|6949.6|6960.6|6951.6|6960.6|6951.6|6957.6|6948.6|0
1664862300000|2022-10-04 05:45:00|6960.4|6951.4|6964.1|6955.1|6964.4|6955.4|6959.4|6950.4|0
1664862600000|2022-10-04 05:50:00|6964.4|6955.4|6959.6|6950.6|6964.6|6955.6|6959.4|6950.4|0
1664862900000|2022-10-04 05:55:00|6959.4|6950.4|6956.6|6947.6|6960.4|6951.4|6956.4|6947.4|0
1664863200000|2022-10-04 06:00:00|6958.1|6949.1|6954.9|6945.9|6958.9|6949.9|6952.9|6943.9|0
1664863500000|2022-10-04 06:05:00|6955.1|6946.1|6955.6|6946.6|6961.6|6952.6|6953.6|6944.6|0
1664863800000|2022-10-04 06:10:00|6956.1|6947.1|6956.1|6947.1|6959.6|6950.6|6955.9|6946.9|0
1664864100000|2022-10-04 06:15:00|6955.9|6946.9|6956.4|6947.4|6961.6|6952.6|6955.1|6946.1|0
1664864400000|2022-10-04 06:20:00|6955.9|6946.9|6960.9|6951.9|6961.1|6952.1|6955.4|6946.4|0
1664864700000|2022-10-04 06:25:00|6960.6|6951.6|6961.4|6952.4|6961.6|6952.6|6957.6|6948.6|0
1664865000000|2022-10-04 06:30:00|6961.6|6952.6|6967.1|6958.1|6969.4|6960.4|6960.6|6951.6|0
1664865300000|2022-10-04 06:35:00|6966.9|6957.9|6962.9|6953.9|6967.4|6958.4|6961.9|6952.9|0
1664865600000|2022-10-04 06:40:00|6962.6|6953.6|6963.6|6954.6|6964.4|6955.4|6960.9|6951.9|0
1664865900000|2022-10-04 06:45:00|6963.9|6954.9|6967.1|6958.1|6968.6|6959.6|6963.9|6954.9|0
1664866200000|2022-10-04 06:50:00|6966.9|6957.9|6974.4|6965.4|6974.9|6965.9|6963.1|6954.1|0
1664866500000|2022-10-04 06:55:00|6974.9|6965.9|6961.6|6952.6|6975.6|6966.6|6961.6|6952.6|0
1664866800000|2022-10-04 07:00:00|6964.9|6955.9|6958.6|6949.6|6967.1|6958.1|6948.1|6939.1|0
1664867100000|2022-10-04 07:05:00|6959.6|6950.6|6981.6|6972.6|6984.6|6975.6|6959.6|6950.6|0
1664867400000|2022-10-04 07:10:00|6984.1|6975.1|6995.6|6986.6|6998.4|6989.4|6982.1|6973.1|0
1664867700000|2022-10-04 07:15:00|6995.4|6986.4|7005.6|6996.6|7006.4|6997.4|6989.6|6980.6|0
1664868000000|2022-10-04 07:20:00|7006.1|6997.1|6999.9|6990.9|7009.6|7000.6|6999.6|6990.6|0
1664868300000|2022-10-04 07:25:00|7000.1|6991.1|6976.9|6967.9|7003.4|6994.4|6976.4|6967.4|0
1664868600000|2022-10-04 07:30:00|6976.1|6967.1|6975.1|6966.1|6984.9|6975.9|6972.9|6963.9|0
1664868900000|2022-10-04 07:35:00|6975.6|6966.6|6982.9|6973.9|6986.4|6977.4|6974.4|6965.4|0
1664869200000|2022-10-04 07:40:00|6983.6|6974.6|6983.4|6974.4|6986.4|6977.4|6976.9|6967.9|0
1664869500000|2022-10-04 07:45:00|6983.9|6974.9|6988.9|6979.9|6991.9|6982.9|6980.6|6971.6|0
1664869800000|2022-10-04 07:50:00|6989.1|6980.1|6992.9|6983.9|6995.9|6986.9|6988.9|6979.9|0
1664870100000|2022-10-04 07:55:00|6992.6|6983.6|6999.6|6990.6|7000.6|6991.6|6988.9|6979.9|0
1664870400000|2022-10-04 08:00:00|7000.1|6991.1|7013.4|7004.4|7013.6|7004.6|6999.4|6990.4|0
1664870700000|2022-10-04 08:05:00|7013.9|7004.9|7010.1|7001.1|7013.9|7004.9|7004.9|6995.9|0
1664871000000|2022-10-04 08:10:00|7009.9|7000.9|7009.9|7000.9|7016.1|7007.1|7006.6|6997.6|0
1664871300000|2022-10-04 08:15:00|7009.4|7000.4|7013.9|7004.9|7016.6|7007.6|7007.4|6998.4|0
1664871600000|2022-10-04 08:20:00|7014.1|7005.1|7018.2|7009.2|7019|7010|7012.1|7003.1|0
1664871900000|2022-10-04 08:25:00|7017.7|7008.7|7020.5|7011.5|7022.2|7013.2|7014|7005|0
1664872200000|2022-10-04 08:30:00|7020.7|7011.7|7024|7015|7025.5|7016.5|7020.2|7011.2|0
1664872500000|2022-10-04 08:35:00|7023.7|7014.7|7027|7018|7028|7019|7020.5|7011.5|0
1664872800000|2022-10-04 08:40:00|7027.2|7018.2|7021.2|7012.2|7031.5|7022.5|7019.5|7010.5|0
1664873100000|2022-10-04 08:45:00|7021.7|7012.7|7024.2|7015.2|7026|7017|7019.2|7010.2|0
1664873400000|2022-10-04 08:50:00|7024|7015|7015.2|7006.2|7027|7018|7015.2|7006.2|0
1664873700000|2022-10-04 08:55:00|7016|7007|7020|7011|7020.5|7011.5|7014.5|7005.5|0
1664874000000|2022-10-04 09:00:00|7020.2|7011.2|7029|7020|7032|7023|7020|7011|0
1664874300000|2022-10-04 09:05:00|7029.5|7020.5|7023.5|7014.5|7033.7|7024.7|7022|7013|0
1664874600000|2022-10-04 09:10:00|7023.2|7014.2|7012.7|7003.7|7026.5|7017.5|7012.7|7003.7|0
1664874900000|2022-10-04 09:15:00|7013.2|7004.2|7017.7|7008.7|7019.7|7010.7|7012.5|7003.5|0
1664875200000|2022-10-04 09:20:00|7018|7009|7022.5|7013.5|7023.7|7014.7|7016|7007|0
1664875500000|2022-10-04 09:25:00|7023|7014|7032|7023|7033.2|7024.2|7021.5|7012.5|0
1664875800000|2022-10-04 09:30:00|7031.5|7022.5|7026.5|7017.5|7032|7023|7020.5|7011.5|0
1664876100000|2022-10-04 09:35:00|7026.7|7017.7|7031.5|7022.5|7034.5|7025.5|7024.5|7015.5|0
1664876400000|2022-10-04 09:40:00|7031.7|7022.7|7035.5|7026.5|7037.5|7028.5|7031|7022|0
1664876700000|2022-10-04 09:45:00|7034.5|7025.5|7039.5|7030.5|7039.5|7030.5|7029.5|7020.5|0
1664877000000|2022-10-04 09:50:00|7039.7|7030.7|7042|7033|7047|7038|7038.5|7029.5|0
1664877300000|2022-10-04 09:55:00|7042.2|7033.2|7035|7026|7043.2|7034.2|7034|7025|0
1664877600000|2022-10-04 10:00:00|7034.2|7025.2|7029.7|7020.7|7036.5|7027.5|7029.5|7020.5|0
1664877900000|2022-10-04 10:05:00|7030|7021|7031.2|7022.2|7031.5|7022.5|7024|7015|0
1664878200000|2022-10-04 10:10:00|7031|7022|7035|7026|7039|7030|7030|7021|0
1664878500000|2022-10-04 10:15:00|7035.7|7026.7|7047|7038|7047.5|7038.5|7035|7026|0
1664878800000|2022-10-04 10:20:00|7047.2|7038.2|7052|7043|7052|7043|7044|7035|0
1664879100000|2022-10-04 10:25:00|7051.5|7042.5|7055.5|7046.5|7056.5|7047.5|7049.5|7040.5|0
1664879400000|2022-10-04 10:30:00|7056|7047|7059.7|7050.7|7061.2|7052.2|7055.5|7046.5|0
1664879700000|2022-10-04 10:35:00|7060|7051|7059|7050|7062|7053|7056.2|7047.2|0
1664880000000|2022-10-04 10:40:00|7059.5|7050.5|7060.7|7051.7|7063.2|7054.2|7057.2|7048.2|0
1664880300000|2022-10-04 10:45:00|7060.5|7051.5|7054|7045|7061|7052|7054|7045|0
1664880600000|2022-10-04 10:50:00|7054.2|7045.2|7047.5|7038.5|7056.2|7047.2|7046.2|7037.2|0
1664880900000|2022-10-04 10:55:00|7047|7038|7043|7034|7047.5|7038.5|7041.2|7032.2|0
1664881200000|2022-10-04 11:00:00|7041.7|7032.7|7042.5|7033.5|7046|7037|7041.5|7032.5|0
1664881500000|2022-10-04 11:05:00|7042.7|7033.7|7042.5|7033.5|7045.5|7036.5|7040|7031|0
1664881800000|2022-10-04 11:10:00|7042.2|7033.2|7044|7035|7045.7|7036.7|7041.2|7032.2|0
1664882100000|2022-10-04 11:15:00|7043|7034|7045|7036|7046.5|7037.5|7040.5|7031.5|0
1664882400000|2022-10-04 11:20:00|7044.7|7035.7|7038|7029|7046.5|7037.5|7038|7029|0
1664882700000|2022-10-04 11:25:00|7037.7|7028.7|7038.5|7029.5|7040.5|7031.5|7036.7|7027.7|0
1664883000000|2022-10-04 11:30:00|7038.7|7029.7|7048.7|7039.7|7049|7040|7038.5|7029.5|0
1664883300000|2022-10-04 11:35:00|7048.5|7039.5|7046.2|7037.2|7049.5|7040.5|7044.2|7035.2|0
1664883600000|2022-10-04 11:40:00|7044.9|7035.9|7045.4|7036.4|7045.7|7036.7|7042.2|7033.2|0
1664883900000|2022-10-04 11:45:00|7045.2|7036.2|7044.4|7035.4|7048.2|7039.2|7042.2|7033.2|0
1664884200000|2022-10-04 11:50:00|7044.7|7035.7|7058.2|7049.2|7058.2|7049.2|7044.7|7035.7|0
1664884500000|2022-10-04 11:55:00|7058.4|7049.4|7059.9|7050.9|7060.2|7051.2|7055.9|7046.9|0
1664884800000|2022-10-04 12:00:00|7059.7|7050.7|7061.7|7052.7|7062.2|7053.2|7056.2|7047.2|0
1664885100000|2022-10-04 12:05:00|7061.2|7052.2|7063.7|7054.7|7065.4|7056.4|7061.2|7052.2|0
1664885400000|2022-10-04 12:10:00|7063.9|7054.9|7066.9|7057.9|7069.2|7060.2|7061.7|7052.7|0
1664885700000|2022-10-04 12:15:00|7067.7|7058.7|7062.7|7053.7|7069.9|7060.9|7061.9|7052.9|0
1664886000000|2022-10-04 12:20:00|7063.4|7054.4|7056.7|7047.7|7064.4|7055.4|7052.2|7043.2|0
1664886300000|2022-10-04 12:25:00|7056.9|7047.9|7054.7|7045.7|7058.7|7049.7|7053.2|7044.2|0
1664886600000|2022-10-04 12:30:00|7054.9|7045.9|7053.7|7044.7|7057.4|7048.4|7051.2|7042.2|0
1664886900000|2022-10-04 12:35:00|7053.9|7044.9|7051.7|7042.7|7054.9|7045.9|7049.2|7040.2|0
1664887200000|2022-10-04 12:40:00|7051.2|7042.2|7055.2|7046.2|7057.9|7048.9|7050.7|7041.7|0
1664887500000|2022-10-04 12:45:00|7054.7|7045.7|7055.2|7046.2|7055.4|7046.4|7052.2|7043.2|0
1664887800000|2022-10-04 12:50:00|7055.7|7046.7|7056.2|7047.2|7060.7|7051.7|7054.2|7045.2|0
1664888100000|2022-10-04 12:55:00|7057.2|7048.2|7051.7|7042.7|7057.2|7048.2|7051.7|7042.7|0
1664888400000|2022-10-04 13:00:00|7052.2|7043.2|7052.7|7043.7|7056.2|7047.2|7051.2|7042.2|0
1664888700000|2022-10-04 13:05:00|7052.9|7043.9|7055.9|7046.9|7055.9|7046.9|7051.7|7042.7|0
1664889000000|2022-10-04 13:10:00|7056.2|7047.2|7057.4|7048.4|7058.9|7049.9|7054.2|7045.2|0
1664889300000|2022-10-04 13:15:00|7056.7|7047.7|7064.2|7055.2|7064.2|7055.2|7056.2|7047.2|0
1664889600000|2022-10-04 13:20:00|7064.4|7055.4|7060.2|7051.2|7064.4|7055.4|7057.2|7048.2|0
1664889900000|2022-10-04 13:25:00|7059.9|7050.9|7056.7|7047.7|7059.9|7050.9|7054.2|7045.2|0
1664890200000|2022-10-04 13:30:00|7055.4|7046.4|7058.9|7049.9|7062.9|7053.9|7050.7|7041.7|0
1664890500000|2022-10-04 13:35:00|7059.4|7050.4|7069.7|7060.7|7069.9|7060.9|7058.9|7049.9|0
1664890800000|2022-10-04 13:40:00|7069.4|7060.4|7066.7|7057.7|7071.2|7062.2|7064.7|7055.7|0
1664891100000|2022-10-04 13:45:00|7066.9|7057.9|7072.2|7063.2|7074.2|7065.2|7066.7|7057.7|0
1664891400000|2022-10-04 13:50:00|7071.9|7062.9|7066.4|7057.4|7073.7|7064.7|7064.9|7055.9|0
1664891700000|2022-10-04 13:55:00|7066.7|7057.7|7072.4|7063.4|7072.9|7063.9|7064.2|7055.2|0
1664892000000|2022-10-04 14:00:00|7072.9|7063.9|7087.4|7078.4|7087.7|7078.7|7072.9|7063.9|0
1664892300000|2022-10-04 14:05:00|7087.2|7078.2|7079.9|7070.9|7088.7|7079.7|7075.7|7066.7|0
1664892600000|2022-10-04 14:10:00|7079.7|7070.7|7082.4|7073.4|7084.7|7075.7|7077.2|7068.2|0
1664892900000|2022-10-04 14:15:00|7082.9|7073.9|7079.4|7070.4|7085.9|7076.9|7079.2|7070.2|0
1664893200000|2022-10-04 14:20:00|7078.4|7069.4|7076.2|7067.2|7078.9|7069.9|7072.4|7063.4|0
1664893500000|2022-10-04 14:25:00|7075.9|7066.9|7067.2|7058.2|7076.2|7067.2|7067.2|7058.2|0
1664893800000|2022-10-04 14:30:00|7066.4|7057.4|7072.9|7063.9|7074.7|7065.7|7066.4|7057.4|0
1664894100000|2022-10-04 14:35:00|7073.2|7064.2|7076.4|7067.4|7077.2|7068.2|7071.7|7062.7|0
1664894400000|2022-10-04 14:40:00|7076.7|7067.7|7079.7|7070.7|7083.9|7074.9|7074.7|7065.7|0
1664894700000|2022-10-04 14:45:00|7079.2|7070.2|7078.9|7069.9|7080.7|7071.7|7072.7|7063.7|0
1664895000000|2022-10-04 14:50:00|7079.9|7070.9|7075.9|7066.9|7082.2|7073.2|7071.2|7062.2|0
1664895300000|2022-10-04 14:55:00|7076.2|7067.2|7088.4|7079.4|7088.4|7079.4|7075.7|7066.7|0
1664895600000|2022-10-04 15:00:00|7088.7|7079.7|7086.2|7077.2|7090.9|7081.9|7086.2|7077.2|0
1664895900000|2022-10-04 15:05:00|7085.7|7076.7|7090.2|7081.2|7092.4|7083.4|7085.7|7076.7|0
1664896200000|2022-10-04 15:10:00|7089.9|7080.9|7086.2|7077.2|7089.9|7080.9|7084.7|7075.7|0
1664896500000|2022-10-04 15:15:00|7086.7|7077.7|7089.9|7080.9|7093.7|7084.7|7086.2|7077.2|0
1664896800000|2022-10-04 15:20:00|7090.2|7081.2|7089.2|7080.2|7093.7|7084.7|7088.9|7079.9|0
1664897100000|2022-10-04 15:25:00|7089.4|7080.4|7091.7|7082.7|7093.7|7084.7|7088.2|7079.2|0
1664897400000|2022-10-04 15:30:00|7092.4|7083.4|7088.2|7079.2|7093.2|7084.2|7085.2|7076.2|0
1664897700000|2022-10-04 15:35:00|7089.2|7080.2|7089.2|7080.2|7090.7|7081.7|7084.7|7075.7|0
1664898000000|2022-10-04 15:40:00|7089.4|7080.4|7075.7|7066.7|7089.4|7080.4|7074.2|7065.2|0
1664898300000|2022-10-04 15:45:00|7075.4|7066.4|7073.7|7064.7|7077.4|7068.4|7072.9|7063.9|0
1664898600000|2022-10-04 15:50:00|7074.2|7065.2|7080.7|7071.7|7081.4|7072.4|7074.2|7065.2|0
1664898900000|2022-10-04 15:55:00|7081.2|7072.2|7083.7|7074.7|7083.7|7074.7|7078.2|7069.2|0
1664899200000|2022-10-04 16:00:00|7083.9|7074.9|7083.2|7074.2|7084.2|7075.2|7081.7|7072.7|0
1664899500000|2022-10-04 16:05:00|7083.4|7074.4|7077.2|7068.2|7084.2|7075.2|7076.7|7067.7|0
1664899800000|2022-10-04 16:10:00|7076.9|7067.9|7080.4|7071.4|7081.2|7072.2|7075.4|7066.4|0
1664900100000|2022-10-04 16:15:00|7080.2|7071.2|7074.4|7065.4|7081.7|7072.7|7074.2|7065.2|0
1664900400000|2022-10-04 16:20:00|7074.9|7065.9|7073.7|7064.7|7078.2|7069.2|7072.2|7063.2|0
1664900700000|2022-10-04 16:25:00|7073.9|7064.9|7076.7|7067.7|7080.7|7071.7|7073.2|7064.2|0
1664901000000|2022-10-04 16:30:00|7076.4|7067.4|7082.2|7073.2|7082.4|7073.4|7075.4|7066.4|0
1664901300000|2022-10-04 16:35:00|7081.9|7072.9|7076.4|7067.4|7081.9|7072.9|7076.4|7067.4|0
1664901600000|2022-10-04 16:40:00|7075.9|7066.9|7069.2|7060.2|7076.2|7067.2|7066.7|7057.7|0
1664901900000|2022-10-04 16:45:00|7068.9|7059.9|7065.7|7056.7|7069.4|7060.4|7063.9|7054.9|0
1664902200000|2022-10-04 16:50:00|7065.2|7056.2|7065.9|7056.9|7067.7|7058.7|7064.2|7055.2|0
1664902500000|2022-10-04 16:55:00|7065.7|7056.7|7065.7|7056.7|7066.4|7057.4|7061.4|7052.4|0
1664902800000|2022-10-04 17:00:00|7065.9|7056.9|7064.2|7055.2|7067.2|7058.2|7060.7|7051.7|0
1664903100000|2022-10-04 17:05:00|7064.4|7055.4|7061.7|7052.7|7064.7|7055.7|7060.4|7051.4|0
1664903400000|2022-10-04 17:10:00|7061.9|7052.9|7056.7|7047.7|7064.7|7055.7|7056.4|7047.4|0
1664903700000|2022-10-04 17:15:00|7056.4|7047.4|7049.9|7040.9|7056.9|7047.9|7049.2|7040.2|0
1664904000000|2022-10-04 17:20:00|7050.4|7041.4|7056.4|7047.4|7057.4|7048.4|7047.9|7038.9|0
1664904300000|2022-10-04 17:25:00|7056.7|7047.7|7063.2|7054.2|7063.2|7054.2|7056.2|7047.2|0
1664904600000|2022-10-04 17:30:00|7062.9|7053.9|7059.9|7050.9|7065.2|7056.2|7059.4|7050.4|0
1664904900000|2022-10-04 17:35:00|7059.4|7050.4|7058.7|7049.7|7061.4|7052.4|7055.7|7046.7|0
1664905200000|2022-10-04 17:40:00|7058.9|7049.9|7055.7|7046.7|7061.7|7052.7|7055.4|7046.4|0
1664905500000|2022-10-04 17:45:00|7055.9|7046.9|7060.7|7051.7|7061.4|7052.4|7054.2|7045.2|0
1664905800000|2022-10-04 17:50:00|7060.4|7051.4|7066.4|7057.4|7067.9|7058.9|7059.9|7050.9|0
1664906100000|2022-10-04 17:55:00|7066.2|7057.2|7064.4|7055.4|7070.9|7061.9|7064.4|7055.4|0
1664906400000|2022-10-04 18:00:00|7065.4|7056.4|7062.7|7053.7|7067.7|7058.7|7062.4|7053.4|0
1664906700000|2022-10-04 18:05:00|7062.9|7053.9|7062.2|7053.2|7063.9|7054.9|7060.2|7051.2|0
1664907000000|2022-10-04 18:10:00|7062.4|7053.4|7059.9|7050.9|7063.9|7054.9|7057.9|7048.9|0
1664907300000|2022-10-04 18:15:00|7059.4|7050.4|7056.7|7047.7|7061.4|7052.4|7055.9|7046.9|0
1664907600000|2022-10-04 18:20:00|7056.4|7047.4|7057.9|7048.9|7058.9|7049.9|7055.2|7046.2|0
1664907900000|2022-10-04 18:25:00|7057.7|7048.7|7051.9|7042.9|7059.7|7050.7|7050.9|7041.9|0
1664908200000|2022-10-04 18:30:00|7051.7|7042.7|7054.4|7045.4|7056.7|7047.7|7050.7|7041.7|0
1664908500000|2022-10-04 18:35:00|7054.2|7045.2|7054.4|7045.4|7055.2|7046.2|7051.4|7042.4|0
1664908800000|2022-10-04 18:40:00|7054.2|7045.2|7057.2|7048.2|7057.4|7048.4|7053.4|7044.4|0
1664909100000|2022-10-04 18:45:00|7056.9|7047.9|7066.7|7057.7|7066.9|7057.9|7056.4|7047.4|0
1664909400000|2022-10-04 18:50:00|7066.4|7057.4|7069.2|7060.2|7070.2|7061.2|7066.4|7057.4|0
1664909700000|2022-10-04 18:55:00|7068.9|7059.9|7063.9|7054.9|7070.2|7061.2|7063.2|7054.2|0
1664910000000|2022-10-04 19:00:00|7063.7|7054.7|7062.9|7053.9|7067.7|7058.7|7061.4|7052.4|0
1664910300000|2022-10-04 19:05:00|7062.7|7053.7|7060.4|7051.4|7064.4|7055.4|7058.2|7049.2|0
1664910600000|2022-10-04 19:10:00|7060.7|7051.7|7060.2|7051.2|7060.9|7051.9|7053.9|7044.9|0
1664910900000|2022-10-04 19:15:00|7059.9|7050.9|7061.2|7052.2|7062.9|7053.9|7059.2|7050.2|0
1664911200000|2022-10-04 19:20:00|7061.4|7052.4|7060.9|7051.9|7061.7|7052.7|7057.4|7048.4|0
1664911500000|2022-10-04 19:25:00|7061.4|7052.4|7063.7|7054.7|7063.9|7054.9|7060.4|7051.4|0
1664911800000|2022-10-04 19:30:00|7063.4|7054.4|7059.4|7050.4|7063.4|7054.4|7057.9|7048.9|0
1664912100000|2022-10-04 19:35:00|7059.7|7050.7|7068.9|7059.9|7070.4|7061.4|7057.9|7048.9|0
1664912400000|2022-10-04 19:40:00|7068.7|7059.7|7061.2|7052.2|7069.2|7060.2|7060.4|7051.4|0
1664912700000|2022-10-04 19:45:00|7060.4|7051.4|7061.9|7052.9|7063.2|7054.2|7060.2|7051.2|0
1664913000000|2022-10-04 19:50:00|7065.2|7056.2|7067.4|7058.4|7067.7|7058.7|7061.7|7052.7|0
1664913300000|2022-10-04 19:55:00|7067.9|7058.9|7073.7|7064.7|7073.7|7064.7|7062.7|7053.7|0
1664913600000|2022-10-04 20:00:00|7075.3|7066.3|7076.5|7067.5|7080|7071|7070.8|7061.8|0
1664913900000|2022-10-04 20:05:00|7076.7|7067.7|7073.6|7064.6|7078.2|7069.2|7073.6|7064.6|0
1664914200000|2022-10-04 20:10:00|7073.7|7064.7|7068|7059|7075.1|7066.1|7067.6|7058.6|0
1664914500000|2022-10-04 20:15:00|7067.7|7058.7|7067.8|7058.8|7070.1|7061.1|7067.7|7058.7|0
1664914800000|2022-10-04 20:20:00|7067.6|7058.6|7067.8|7058.8|7068.2|7059.2|7066.4|7057.4|0
1664915100000|2022-10-04 20:25:00|7067.9|7058.9|7069.5|7060.5|7070.4|7061.4|7067.6|7058.6|0
1664915400000|2022-10-04 20:30:00|7069.8|7060.8|7070.1|7061.1|7071|7062|7068.9|7059.9|0
1664915700000|2022-10-04 20:35:00|7070|7061|7070.5|7061.5|7070.8|7061.8|7069.2|7060.2|0
1664916000000|2022-10-04 20:40:00|7070.4|7061.4|7069.5|7060.5|7070.9|7061.9|7069.1|7060.1|0
1664916300000|2022-10-04 20:45:00|7069.4|7060.4|7068.3|7059.3|7069.9|7060.9|7067.9|7058.9|0
1664916600000|2022-10-04 20:50:00|7068.2|7059.2|7070|7061|7071.8|7062.8|7068.2|7059.2|0
1664916900000|2022-10-04 20:55:00|7069.9|7060.9|7070.4|7061.4|7072.4|7063.4|7069.2|7060.2|0
1664917200000|2022-10-04 21:00:00|7070|7061|7069.7|7060.7|7070.5|7061.5|7068.5|7059.5|0
1664917500000|2022-10-04 21:05:00|7069.5|7060.5|7069.9|7060.9|7070.6|7061.6|7069.1|7060.1|0
1664917800000|2022-10-04 21:10:00|7070.1|7061.1|7069.5|7060.5|7070.9|7061.9|7069.4|7060.4|0
1664918100000|2022-10-04 21:15:00|7069.6|7060.6|7069.6|7060.6|7070.3|7061.3|7068.6|7059.6|0
1664918400000|2022-10-04 21:20:00|7069.7|7060.7|7070.2|7061.2|7070.5|7061.5|7069.3|7060.3|0
1664918700000|2022-10-04 21:25:00|7070.4|7061.4|7068.8|7059.8|7071|7062|7068.8|7059.8|0
1664919000000|2022-10-04 21:30:00|7069.1|7060.1|7069.4|7060.4|7069.8|7060.8|7069.1|7060.1|0
1664919300000|2022-10-04 21:35:00|7069.5|7060.5|7069.3|7060.3|7069.7|7060.7|7068.9|7059.9|0
1664919600000|2022-10-04 21:40:00|7069.4|7060.4|7069.5|7060.5|7069.8|7060.8|7069.4|7060.4|0
1664919900000|2022-10-04 21:45:00|7069.6|7060.6|7069.8|7060.8|7069.8|7060.8|7069.3|7060.3|0
1664920200000|2022-10-04 21:50:00|7069.7|7060.7|7069.3|7060.3|7069.9|7060.9|7068.9|7059.9|0
1664920500000|2022-10-04 21:55:00|7069.4|7060.4|7069.4|7060.4|7069.5|7060.5|7069.1|7060.1|0
1664920800000|2022-10-04 22:00:00|7067.7|7058.7|7062.2|7053.2|7069|7060|7059.6|7050.6|0
1664921100000|2022-10-04 22:05:00|7062.4|7053.4|7060.8|7051.8|7062.7|7053.7|7058.2|7049.2|0
1664921400000|2022-10-04 22:10:00|7060.9|7051.9|7063.4|7054.4|7063.4|7054.4|7060.8|7051.8|0
1664921700000|2022-10-04 22:15:00|7063.3|7054.3|7064.2|7055.2|7064.5|7055.5|7063.1|7054.1|0
1664922000000|2022-10-04 22:20:00|7064.1|7055.1|7063.4|7054.4|7064.2|7055.2|7061.3|7052.3|0
1664922300000|2022-10-04 22:25:00|7063.3|7054.3|7060.7|7051.7|7063.4|7054.4|7060.6|7051.6|0
1664922600000|2022-10-04 22:30:00|7060.8|7051.8|7057.9|7048.9|7061|7052|7057.2|7048.2|0
1664922900000|2022-10-04 22:35:00|7058|7049|7058.9|7049.9|7059|7050|7057.4|7048.4|0
1664923200000|2022-10-04 22:40:00|7058.8|7049.8|7059.7|7050.7|7060.6|7051.6|7058.8|7049.8|0
1664923500000|2022-10-04 22:45:00|7059.9|7050.9|7057.9|7048.9|7061.7|7052.7|7057.9|7048.9|0
1664923800000|2022-10-04 22:50:00|7058|7049|7058.8|7049.8|7059.2|7050.2|7057.1|7048.1|0
1664924100000|2022-10-04 22:55:00|7058.9|7049.9|7060|7051|7060.6|7051.6|7057.9|7048.9|0
1664924400000|2022-10-04 23:00:00|7059.6|7050.6|7057|7048|7059.6|7050.6|7056.7|7047.7|0
1664924700000|2022-10-04 23:05:00|7056.9|7047.9|7057.6|7048.6|7057.6|7048.6|7053.2|7044.2|0
1664925000000|2022-10-04 23:10:00|7057.7|7048.7|7059.3|7050.3|7059.6|7050.6|7056.6|7047.6|0
1664925300000|2022-10-04 23:15:00|7059.2|7050.2|7059|7050|7060.2|7051.2|7058.7|7049.7|0
1664925600000|2022-10-04 23:20:00|7059.3|7050.3|7063.3|7054.3|7063.3|7054.3|7058.6|7049.6|0
1664925900000|2022-10-04 23:25:00|7063.2|7054.2|7058.8|7049.8|7063.8|7054.8|7058.7|7049.7|0
1664926200000|2022-10-04 23:30:00|7058.7|7049.7|7063.4|7054.4|7063.7|7054.7|7058.7|7049.7|0
1664926500000|2022-10-04 23:35:00|7063.5|7054.5|7063.5|7054.5|7064.5|7055.5|7062.3|7053.3|0
1664926800000|2022-10-04 23:40:00|7063.4|7054.4|7063.1|7054.1|7064.5|7055.5|7062.9|7053.9|0
1664927100000|2022-10-04 23:45:00|7063|7054|7063.3|7054.3|7063.4|7054.4|7062|7053|0
1664927400000|2022-10-04 23:50:00|7063.1|7054.1|7063.2|7054.2|7063.4|7054.4|7062|7053|0
1664927700000|2022-10-04 23:55:00|7063|7054|7064.1|7055.1|7064.1|7055.1|7063|7054|0
1664928000000|2022-10-05 00:00:00|7063.8|7054.8|7063.4|7054.4|7063.8|7054.8|7059.9|7050.9|0
1664928300000|2022-10-05 00:05:00|7063.2|7054.2|7060.2|7051.2|7063.9|7054.9|7059.2|7050.2|0
1664928600000|2022-10-05 00:10:00|7060.7|7051.7|7064.2|7055.2|7064.2|7055.2|7060.7|7051.7|0
1664928900000|2022-10-05 00:15:00|7064.7|7055.7|7064.9|7055.9|7065.9|7056.9|7063.2|7054.2|0
1664929200000|2022-10-05 00:20:00|7065.2|7056.2|7059.4|7050.4|7065.4|7056.4|7057.9|7048.9|0
1664929500000|2022-10-05 00:25:00|7059.2|7050.2|7057.9|7048.9|7062.9|7053.9|7057.9|7048.9|0
1664929800000|2022-10-05 00:30:00|7057.7|7048.7|7059.4|7050.4|7064.4|7055.4|7057.4|7048.4|0
1664930100000|2022-10-05 00:35:00|7059.7|7050.7|7062.7|7053.7|7063.2|7054.2|7058.2|7049.2|0
1664930400000|2022-10-05 00:40:00|7062.9|7053.9|7063.9|7054.9|7067.2|7058.2|7062.7|7053.7|0
1664930700000|2022-10-05 00:45:00|7064.2|7055.2|7059.9|7050.9|7066.7|7057.7|7059.9|7050.9|0
1664931000000|2022-10-05 00:50:00|7060.2|7051.2|7063.7|7054.7|7064.4|7055.4|7057.2|7048.2|0
1664931300000|2022-10-05 00:55:00|7062.9|7053.9|7066.2|7057.2|7066.9|7057.9|7060.9|7051.9|0
1664931600000|2022-10-05 01:00:00|7063.9|7054.9|7066.9|7057.9|7067.4|7058.4|7063.7|7054.7|0
1664931900000|2022-10-05 01:05:00|7067.4|7058.4|7073.4|7064.4|7073.4|7064.4|7066.7|7057.7|0
1664932200000|2022-10-05 01:10:00|7073.7|7064.7|7075.4|7066.4|7075.4|7066.4|7073.4|7064.4|0
1664932500000|2022-10-05 01:15:00|7076.2|7067.2|7071.4|7062.4|7076.2|7067.2|7070.2|7061.2|0
1664932800000|2022-10-05 01:20:00|7071.9|7062.9|7073.9|7064.9|7076.2|7067.2|7071.9|7062.9|0
1664933100000|2022-10-05 01:25:00|7074.4|7065.4|7076.9|7067.9|7077.4|7068.4|7072.7|7063.7|0
1664933400000|2022-10-05 01:30:00|7076.7|7067.7|7063.4|7054.4|7076.7|7067.7|7063.2|7054.2|0
1664933700000|2022-10-05 01:35:00|7063.7|7054.7|7061.7|7052.7|7066.4|7057.4|7061.7|7052.7|0
1664934000000|2022-10-05 01:40:00|7062.2|7053.2|7057.9|7048.9|7062.4|7053.4|7052.7|7043.7|0
1664934300000|2022-10-05 01:45:00|7058.4|7049.4|7057.2|7048.2|7058.4|7049.4|7055.7|7046.7|0
1664934600000|2022-10-05 01:50:00|7057.4|7048.4|7058.7|7049.7|7061.4|7052.4|7057.2|7048.2|0
1664934900000|2022-10-05 01:55:00|7058.9|7049.9|7061.2|7052.2|7062.4|7053.4|7058.9|7049.9|0
1664935200000|2022-10-05 02:00:00|7060.9|7051.9|7066.2|7057.2|7067.7|7058.7|7060.9|7051.9|0
1664935500000|2022-10-05 02:05:00|7065.7|7056.7|7062.9|7053.9|7067.4|7058.4|7060.9|7051.9|0
1664935800000|2022-10-05 02:10:00|7062.7|7053.7|7063.9|7054.9|7064.9|7055.9|7060.9|7051.9|0
1664936100000|2022-10-05 02:15:00|7064.4|7055.4|7067.4|7058.4|7067.4|7058.4|7062.7|7053.7|0
1664936400000|2022-10-05 02:20:00|7067.2|7058.2|7068.7|7059.7|7068.9|7059.9|7066.2|7057.2|0
1664936700000|2022-10-05 02:25:00|7068.9|7059.9|7069.7|7060.7|7073.4|7064.4|7068.9|7059.9|0
1664937000000|2022-10-05 02:30:00|7069.9|7060.9|7062.7|7053.7|7070.2|7061.2|7062.7|7053.7|0
1664937300000|2022-10-05 02:35:00|7063.7|7054.7|7062.7|7053.7|7063.9|7054.9|7062.4|7053.4|0
1664937600000|2022-10-05 02:40:00|7062.4|7053.4|7059.4|7050.4|7062.4|7053.4|7058.2|7049.2|0
1664937900000|2022-10-05 02:45:00|7059.2|7050.2|7061.2|7052.2|7061.7|7052.7|7057.2|7048.2|0
1664938200000|2022-10-05 02:50:00|7061.4|7052.4|7065.4|7056.4|7066.4|7057.4|7061.2|7052.2|0
1664938500000|2022-10-05 02:55:00|7065.7|7056.7|7063.9|7054.9|7065.7|7056.7|7062.7|7053.7|0
1664938800000|2022-10-05 03:00:00|7063.7|7054.7|7063.7|7054.7|7064.7|7055.7|7062.4|7053.4|0
1664939100000|2022-10-05 03:05:00|7064.2|7055.2|7063.9|7054.9|7064.2|7055.2|7062.4|7053.4|0
1664939400000|2022-10-05 03:10:00|7064.4|7055.4|7064.4|7055.4|7065.7|7056.7|7062.7|7053.7|0
1664939700000|2022-10-05 03:15:00|7064.2|7055.2|7064.2|7055.2|7065.7|7056.7|7063.9|7054.9|0
1664940000000|2022-10-05 03:20:00|7064.4|7055.4|7066.9|7057.9|7066.9|7057.9|7064.2|7055.2|0
1664940300000|2022-10-05 03:25:00|7066.7|7057.7|7067.4|7058.4|7067.7|7058.7|7066.2|7057.2|0
1664940600000|2022-10-05 03:30:00|7067.9|7058.9|7065.9|7056.9|7068.9|7059.9|7064.4|7055.4|0
1664940900000|2022-10-05 03:35:00|7065.7|7056.7|7067.9|7058.9|7068.7|7059.7|7065.4|7056.4|0
1664941200000|2022-10-05 03:40:00|7067.7|7058.7|7067.4|7058.4|7067.9|7058.9|7066.7|7057.7|0
1664941500000|2022-10-05 03:45:00|7067.2|7058.2|7067.7|7058.7|7068.9|7059.9|7066.2|7057.2|0
1664941800000|2022-10-05 03:50:00|7067.4|7058.4|7066.4|7057.4|7068.9|7059.9|7065.9|7056.9|0
1664942100000|2022-10-05 03:55:00|7066.2|7057.2|7067.9|7058.9|7067.9|7058.9|7066.2|7057.2|0
1664942400000|2022-10-05 04:00:00|7067.7|7058.7|7066.9|7057.9|7067.9|7058.9|7064.4|7055.4|0
1664942700000|2022-10-05 04:05:00|7067.4|7058.4|7065.7|7056.7|7067.4|7058.4|7063.7|7054.7|0
1664943000000|2022-10-05 04:10:00|7065.9|7056.9|7065.7|7056.7|7066.9|7057.9|7064.9|7055.9|0
1664943300000|2022-10-05 04:15:00|7065.9|7056.9|7063.7|7054.7|7065.9|7056.9|7063.2|7054.2|0
1664943600000|2022-10-05 04:20:00|7063.9|7054.9|7061.4|7052.4|7064.2|7055.2|7061.2|7052.2|0
1664943900000|2022-10-05 04:25:00|7061.9|7052.9|7062.4|7053.4|7062.4|7053.4|7060.7|7051.7|0
1664944200000|2022-10-05 04:30:00|7061.4|7052.4|7062.4|7053.4|7063.4|7054.4|7061.2|7052.2|0
1664944500000|2022-10-05 04:35:00|7063.2|7054.2|7062.7|7053.7|7064.4|7055.4|7062.4|7053.4|0
1664944800000|2022-10-05 04:40:00|7063.4|7054.4|7062.2|7053.2|7064.2|7055.2|7062.2|7053.2|0
1664945100000|2022-10-05 04:45:00|7062.4|7053.4|7063.9|7054.9|7063.9|7054.9|7062.2|7053.2|0
1664945400000|2022-10-05 04:50:00|7063.7|7054.7|7062.7|7053.7|7063.9|7054.9|7062.7|7053.7|0
1664945700000|2022-10-05 04:55:00|7062.4|7053.4|7061.2|7052.2|7062.7|7053.7|7060.9|7051.9|0
1664946000000|2022-10-05 05:00:00|7060.9|7051.9|7063.7|7054.7|7064.2|7055.2|7060.9|7051.9|0
1664946300000|2022-10-05 05:05:00|7063.9|7054.9|7065.2|7056.2|7067.2|7058.2|7063.2|7054.2|0
1664946600000|2022-10-05 05:10:00|7065.7|7056.7|7063.7|7054.7|7065.9|7056.9|7062.9|7053.9|0
1664946900000|2022-10-05 05:15:00|7063.4|7054.4|7065.4|7056.4|7066.2|7057.2|7063.4|7054.4|0
1664947200000|2022-10-05 05:20:00|7065.7|7056.7|7065.4|7056.4|7066.7|7057.7|7064.2|7055.2|0
1664947500000|2022-10-05 05:25:00|7065.7|7056.7|7065.9|7056.9|7067.7|7058.7|7065.4|7056.4|0
1664947800000|2022-10-05 05:30:00|7066.2|7057.2|7067.9|7058.9|7067.9|7058.9|7066.2|7057.2|0
1664948100000|2022-10-05 05:35:00|7067.7|7058.7|7069.9|7060.9|7070.9|7061.9|7067.7|7058.7|0
1664948400000|2022-10-05 05:40:00|7069.7|7060.7|7070.7|7061.7|7070.9|7061.9|7068.7|7059.7|0
1664948700000|2022-10-05 05:45:00|7070.4|7061.4|7068.2|7059.2|7070.7|7061.7|7067.9|7058.9|0
1664949000000|2022-10-05 05:50:00|7068.4|7059.4|7067.7|7058.7|7068.4|7059.4|7066.9|7057.9|0
1664949300000|2022-10-05 05:55:00|7067.9|7058.9|7066.7|7057.7|7068.4|7059.4|7066.4|7057.4|0
1664949600000|2022-10-05 06:00:00|7067.4|7058.4|7068.4|7059.4|7072.4|7063.4|7067.4|7058.4|0
1664949900000|2022-10-05 06:05:00|7067.9|7058.9|7066.7|7057.7|7067.9|7058.9|7063.4|7054.4|0
1664950200000|2022-10-05 06:10:00|7066.9|7057.9|7063.9|7054.9|7068.9|7059.9|7063.2|7054.2|0
1664950500000|2022-10-05 06:15:00|7063.4|7054.4|7065.9|7056.9|7066.9|7057.9|7061.7|7052.7|0
1664950800000|2022-10-05 06:20:00|7065.7|7056.7|7066.2|7057.2|7067.4|7058.4|7064.4|7055.4|0
1664951100000|2022-10-05 06:25:00|7066.4|7057.4|7066.9|7057.9|7071.9|7062.9|7066.2|7057.2|0
1664951400000|2022-10-05 06:30:00|7067.2|7058.2|7071.4|7062.4|7071.4|7062.4|7066.9|7057.9|0
1664951700000|2022-10-05 06:35:00|7071.2|7062.2|7076.2|7067.2|7076.2|7067.2|7070.9|7061.9|0
1664952000000|2022-10-05 06:40:00|7076.4|7067.4|7076.2|7067.2|7077.4|7068.4|7073.9|7064.9|0
1664952300000|2022-10-05 06:45:00|7075.9|7066.9|7076.9|7067.9|7078.9|7069.9|7073.2|7064.2|0
1664952600000|2022-10-05 06:50:00|7076.4|7067.4|7074.2|7065.2|7077.2|7068.2|7072.9|7063.9|0
1664952900000|2022-10-05 06:55:00|7073.9|7064.9|7067.9|7058.9|7073.9|7064.9|7064.7|7055.7|0
1664953200000|2022-10-05 07:00:00|7069.7|7060.7|7055.9|7046.9|7069.7|7060.7|7035.7|7026.7|0
1664953500000|2022-10-05 07:05:00|7054.4|7045.4|7049.4|7040.4|7059.2|7050.2|7045.7|7036.7|0
1664953800000|2022-10-05 07:10:00|7050.4|7041.4|7056.2|7047.2|7064.9|7055.9|7048.9|7039.9|0
1664954100000|2022-10-05 07:15:00|7058.2|7049.2|7051.4|7042.4|7061.4|7052.4|7049.2|7040.2|0
1664954400000|2022-10-05 07:20:00|7050.9|7041.9|7037.9|7028.9|7054.2|7045.2|7034.7|7025.7|0
1664954700000|2022-10-05 07:25:00|7038.2|7029.2|7048.7|7039.7|7052.2|7043.2|7036.7|7027.7|0
1664955000000|2022-10-05 07:30:00|7049.7|7040.7|7056.9|7047.9|7065.9|7056.9|7049.2|7040.2|0
1664955300000|2022-10-05 07:35:00|7057.2|7048.2|7062.9|7053.9|7068.2|7059.2|7056.4|7047.4|0
1664955600000|2022-10-05 07:40:00|7063.2|7054.2|7064.2|7055.2|7070.2|7061.2|7060.2|7051.2|0
1664955900000|2022-10-05 07:45:00|7065.2|7056.2|7063.2|7054.2|7065.7|7056.7|7053.2|7044.2|0
1664956200000|2022-10-05 07:50:00|7063.7|7054.7|7058|7049|7063.7|7054.7|7056.7|7047.7|0
1664956500000|2022-10-05 07:55:00|7058.2|7049.2|7043|7034|7058.7|7049.7|7041.7|7032.7|0
1664956800000|2022-10-05 08:00:00|7043.7|7034.7|7039.2|7030.2|7045.7|7036.7|7037.5|7028.5|0
1664957100000|2022-10-05 08:05:00|7039|7030|7027.2|7018.2|7039.5|7030.5|7026|7017|0
1664957400000|2022-10-05 08:10:00|7027.7|7018.7|7018.7|7009.7|7027.7|7018.7|7015.7|7006.7|0
1664957700000|2022-10-05 08:15:00|7019.2|7010.2|7009.7|7000.7|7021|7012|7009.7|7000.7|0
1664958000000|2022-10-05 08:20:00|7010.2|7001.2|7001.7|6992.7|7010.5|7001.5|6997.2|6988.2|0
1664958300000|2022-10-05 08:25:00|7002|6993|6997.7|6988.7|7005.2|6996.2|6991.7|6982.7|0
1664958600000|2022-10-05 08:30:00|6996.2|6987.2|7003.2|6994.2|7004.5|6995.5|6988|6979|0
1664958900000|2022-10-05 08:35:00|7003|6994|7011.5|7002.5|7013.7|7004.7|7002.5|6993.5|0
1664959200000|2022-10-05 08:40:00|7011.7|7002.7|7009.7|7000.7|7013.5|7004.5|7004.2|6995.2|0
1664959500000|2022-10-05 08:45:00|7010.2|7001.2|7012.5|7003.5|7012.5|7003.5|7004.2|6995.2|0
1664959800000|2022-10-05 08:50:00|7012.7|7003.7|7012.2|7003.2|7017|7008|7010.5|7001.5|0
1664960100000|2022-10-05 08:55:00|7012.5|7003.5|7009.7|7000.7|7014.7|7005.7|7006.2|6997.2|0
1664960400000|2022-10-05 09:00:00|7011.2|7002.2|7010|7001|7013|7004|7006.2|6997.2|0
1664960700000|2022-10-05 09:05:00|7010.5|7001.5|7007.5|6998.5|7011.7|7002.7|7005.2|6996.2|0
1664961000000|2022-10-05 09:10:00|7007.7|6998.7|7000.7|6991.7|7008.2|6999.2|6999.5|6990.5|0
1664961300000|2022-10-05 09:15:00|7000.5|6991.5|7003.5|6994.5|7003.5|6994.5|6999|6990|0
1664961600000|2022-10-05 09:20:00|7003|6994|7011.5|7002.5|7012.5|7003.5|7000.2|6991.2|0
1664961900000|2022-10-05 09:25:00|7011.7|7002.7|7012.7|7003.7|7013.7|7004.7|7005.5|6996.5|0
1664962200000|2022-10-05 09:30:00|7014|7005|7008.5|6999.5|7014|7005|7005.7|6996.7|0
1664962500000|2022-10-05 09:35:00|7008.7|6999.7|7002.2|6993.2|7009|7000|7001.2|6992.2|0
1664962800000|2022-10-05 09:40:00|7002.5|6993.5|6991.5|6982.5|7002.5|6993.5|6989|6980|0
1664963100000|2022-10-05 09:45:00|6991.7|6982.7|6993|6984|6996.2|6987.2|6991.2|6982.2|0
1664963400000|2022-10-05 09:50:00|6993.7|6984.7|6986.7|6977.7|6994.5|6985.5|6986.7|6977.7|0
1664963700000|2022-10-05 09:55:00|6986.5|6977.5|6986|6977|6993.5|6984.5|6985.7|6976.7|0
1664964000000|2022-10-05 10:00:00|6987|6978|6994|6985|6994|6985|6981.2|6972.2|0
1664964300000|2022-10-05 10:05:00|6994.5|6985.5|6991.2|6982.2|6995.7|6986.7|6990.5|6981.5|0
1664964600000|2022-10-05 10:10:00|6991.5|6982.5|6997.5|6988.5|6999.2|6990.2|6991.5|6982.5|0
1664964900000|2022-10-05 10:15:00|6997.7|6988.7|6994.2|6985.2|6998.5|6989.5|6990.2|6981.2|0
1664965200000|2022-10-05 10:20:00|6994.5|6985.5|7004.2|6995.2|7004.5|6995.5|6993.5|6984.5|0
1664965500000|2022-10-05 10:25:00|7004.5|6995.5|7012.7|7003.7|7012.7|7003.7|7003.5|6994.5|0
1664965800000|2022-10-05 10:30:00|7013|7004|7010.5|7001.5|7018|7009|7010.2|7001.2|0
1664966100000|2022-10-05 10:35:00|7011|7002|7012.2|7003.2|7014|7005|7007|6998|0
1664966400000|2022-10-05 10:40:00|7012.7|7003.7|7015.5|7006.5|7019.2|7010.2|7010.2|7001.2|0
1664966700000|2022-10-05 10:45:00|7015.2|7006.2|7015.7|7006.7|7017|7008|7012.2|7003.2|0
1664967000000|2022-10-05 10:50:00|7015.5|7006.5|7020.2|7011.2|7021.5|7012.5|7015.2|7006.2|0
1664967300000|2022-10-05 10:55:00|7020.5|7011.5|7025.2|7016.2|7025.5|7016.5|7020.2|7011.2|0
1664967600000|2022-10-05 11:00:00|7025.7|7016.7|7025.2|7016.2|7026.5|7017.5|7019.2|7010.2|0
1664967900000|2022-10-05 11:05:00|7025.5|7016.5|7030|7021|7030|7021|7023.2|7014.2|0
1664968200000|2022-10-05 11:10:00|7029.7|7020.7|7020.5|7011.5|7030.5|7021.5|7018.7|7009.7|0
1664968500000|2022-10-05 11:15:00|7020.7|7011.7|7017.7|7008.7|7021.7|7012.7|7016.7|7007.7|0
1664968800000|2022-10-05 11:20:00|7018|7009|7013.5|7004.5|7019.2|7010.2|7012.5|7003.5|0
1664969100000|2022-10-05 11:25:00|7014|7005|7022.5|7013.5|7022.5|7013.5|7013.5|7004.5|0
1664969400000|2022-10-05 11:30:00|7022.2|7013.2|7025.5|7016.5|7031|7022|7022.2|7013.2|0
1664969700000|2022-10-05 11:35:00|7025.7|7016.7|7021|7012|7026.2|7017.2|7017|7008|0
1664970000000|2022-10-05 11:40:00|7021.3|7012.3|7027.8|7018.8|7029.6|7020.6|7020.8|7011.8|0
1664970300000|2022-10-05 11:45:00|7027.3|7018.3|7024.1|7015.1|7030.6|7021.6|7023.1|7014.1|0
1664970600000|2022-10-05 11:50:00|7024.3|7015.3|7027.1|7018.1|7028.1|7019.1|7023.1|7014.1|0
1664970900000|2022-10-05 11:55:00|7026.8|7017.8|7029.1|7020.1|7031.6|7022.6|7022.3|7013.3|0
1664971200000|2022-10-05 12:00:00|7028.6|7019.6|7027.8|7018.8|7031.6|7022.6|7024.6|7015.6|0
1664971500000|2022-10-05 12:05:00|7027.6|7018.6|7024.6|7015.6|7029.8|7020.8|7024.3|7015.3|0
1664971800000|2022-10-05 12:10:00|7024.3|7015.3|7028.6|7019.6|7031.8|7022.8|7023.8|7014.8|0
1664972100000|2022-10-05 12:15:00|7028.1|7019.1|7029.6|7020.6|7031.8|7022.8|7020.8|7011.8|0
1664972400000|2022-10-05 12:20:00|7029.3|7020.3|7029.3|7020.3|7030.3|7021.3|7024.1|7015.1|0
1664972700000|2022-10-05 12:25:00|7029.1|7020.1|7025.8|7016.8|7029.1|7020.1|7019.1|7010.1|0
1664973000000|2022-10-05 12:30:00|7025.3|7016.3|7040.3|7031.3|7041.6|7032.6|7024.6|7015.6|0
1664973300000|2022-10-05 12:35:00|7039.1|7030.1|7036.3|7027.3|7042.6|7033.6|7033.8|7024.8|0
1664973600000|2022-10-05 12:40:00|7036.1|7027.1|7036.6|7027.6|7039.6|7030.6|7035.3|7026.3|0
1664973900000|2022-10-05 12:45:00|7036.8|7027.8|7033.8|7024.8|7038.6|7029.6|7032.3|7023.3|0
1664974200000|2022-10-05 12:50:00|7034.3|7025.3|7043.8|7034.8|7043.8|7034.8|7033.8|7024.8|0
1664974500000|2022-10-05 12:55:00|7044.3|7035.3|7048.8|7039.8|7050.6|7041.6|7040.6|7031.6|0
1664974800000|2022-10-05 13:00:00|7048.1|7039.1|7049.8|7040.8|7050.6|7041.6|7045.3|7036.3|0
1664975100000|2022-10-05 13:05:00|7049.6|7040.6|7047.3|7038.3|7055.1|7046.1|7045.3|7036.3|0
1664975400000|2022-10-05 13:10:00|7046.8|7037.8|7042.6|7033.6|7051.8|7042.8|7041.3|7032.3|0
1664975700000|2022-10-05 13:15:00|7042.3|7033.3|7040.1|7031.1|7046.6|7037.6|7038.3|7029.3|0
1664976000000|2022-10-05 13:20:00|7040.6|7031.6|7040.1|7031.1|7043.6|7034.6|7035.3|7026.3|0
1664976300000|2022-10-05 13:25:00|7039.6|7030.6|7041.1|7032.1|7045.1|7036.1|7038.6|7029.6|0
1664976600000|2022-10-05 13:30:00|7041.3|7032.3|7049.3|7040.3|7054.1|7045.1|7041.3|7032.3|0
1664976900000|2022-10-05 13:35:00|7050.1|7041.1|7043.1|7034.1|7061.1|7052.1|7040.8|7031.8|0
1664977200000|2022-10-05 13:40:00|7042.3|7033.3|7046.3|7037.3|7049.6|7040.6|7042.1|7033.1|0
1664977500000|2022-10-05 13:45:00|7046.1|7037.1|7056.8|7047.8|7062.8|7053.8|7046.1|7037.1|0
1664977800000|2022-10-05 13:50:00|7056.1|7047.1|7052.3|7043.3|7059.8|7050.8|7050.1|7041.1|0
1664978100000|2022-10-05 13:55:00|7052.6|7043.6|7055.8|7046.8|7056.8|7047.8|7051.3|7042.3|0
1664978400000|2022-10-05 14:00:00|7049.3|7040.3|7030.3|7021.3|7055.1|7046.1|7030.1|7021.1|0
1664978700000|2022-10-05 14:05:00|7029.6|7020.6|7022.6|7013.6|7034.6|7025.6|7022.1|7013.1|0
1664979000000|2022-10-05 14:10:00|7021.9|7012.9|7027.2|7018.2|7032.2|7023.2|7019.9|7010.9|0
1664979300000|2022-10-05 14:15:00|7025.9|7016.9|7026.4|7017.4|7030.7|7021.7|7023.7|7014.7|0
1664979600000|2022-10-05 14:20:00|7026.7|7017.7|7028.7|7019.7|7033.2|7024.2|7023.7|7014.7|0
1664979900000|2022-10-05 14:25:00|7027.9|7018.9|7027.9|7018.9|7033.9|7024.9|7025.7|7016.7|0
1664980200000|2022-10-05 14:30:00|7027.2|7018.2|7020.9|7011.9|7032.7|7023.7|7018.9|7009.9|0
1664980500000|2022-10-05 14:35:00|7021.4|7012.4|7029.4|7020.4|7030.2|7021.2|7018.7|7009.7|0
1664980800000|2022-10-05 14:40:00|7028.9|7019.9|7029.4|7020.4|7042.7|7033.7|7027.7|7018.7|0
1664981100000|2022-10-05 14:45:00|7029.7|7020.7|7035.2|7026.2|7035.7|7026.7|7027.7|7018.7|0
1664981400000|2022-10-05 14:50:00|7035.4|7026.4|7038.4|7029.4|7039.9|7030.9|7029.4|7020.4|0
1664981700000|2022-10-05 14:55:00|7038.7|7029.7|7031.2|7022.2|7039.4|7030.4|7028.4|7019.4|0
1664982000000|2022-10-05 15:00:00|7030.7|7021.7|7039.7|7030.7|7042.7|7033.7|7029.7|7020.7|0
1664982300000|2022-10-05 15:05:00|7039.9|7030.9|7038.7|7029.7|7040.7|7031.7|7035.2|7026.2|0
1664982600000|2022-10-05 15:10:00|7038.9|7029.9|7042.7|7033.7|7043.2|7034.2|7035.2|7026.2|0
1664982900000|2022-10-05 15:15:00|7042.9|7033.9|7051.7|7042.7|7052.4|7043.4|7041.2|7032.2|0
1664983200000|2022-10-05 15:20:00|7051.4|7042.4|7047.7|7038.7|7053.4|7044.4|7046.4|7037.4|0
1664983500000|2022-10-05 15:25:00|7047.2|7038.2|7057.2|7048.2|7057.9|7048.9|7047.2|7038.2|0
1664983800000|2022-10-05 15:30:00|7057.3|7048.3|7054.3|7045.3|7064.6|7055.6|7049.8|7040.8|0
1664984100000|2022-10-05 15:35:00|7055.6|7046.6|7062.1|7053.1|7062.6|7053.6|7053.3|7044.3|0
1664984400000|2022-10-05 15:40:00|7062.3|7053.3|7055.1|7046.1|7062.3|7053.3|7055.1|7046.1|0
1664984700000|2022-10-05 15:45:00|7054.8|7045.8|7050.3|7041.3|7056.1|7047.1|7050.3|7041.3|0
1664985000000|2022-10-05 15:50:00|7050.6|7041.6|7058.1|7049.1|7058.1|7049.1|7050.1|7041.1|0
1664985300000|2022-10-05 15:55:00|7057.8|7048.8|7055.3|7046.3|7059.1|7050.1|7054.1|7045.1|0
1664985600000|2022-10-05 16:00:00|7055.6|7046.6|7049.8|7040.8|7055.8|7046.8|7045.6|7036.6|0
1664985900000|2022-10-05 16:05:00|7049.6|7040.6|7058.6|7049.6|7063.8|7054.8|7049.6|7040.6|0
1664986200000|2022-10-05 16:10:00|7058.8|7049.8|7063.8|7054.8|7071.3|7062.3|7057.6|7048.6|0
1664986500000|2022-10-05 16:15:00|7064.1|7055.1|7069.8|7060.8|7075.6|7066.6|7063.3|7054.3|0
1664986800000|2022-10-05 16:20:00|7070.1|7061.1|7064.8|7055.8|7070.1|7061.1|7062.3|7053.3|0
1664987100000|2022-10-05 16:25:00|7065.3|7056.3|7058.3|7049.3|7065.6|7056.6|7057.3|7048.3|0
1664987400000|2022-10-05 16:30:00|7058.1|7049.1|7057.6|7048.6|7061.8|7052.8|7056.6|7047.6|0
1664987700000|2022-10-05 16:35:00|7057.8|7048.8|7057.8|7048.8|7059.6|7050.6|7054.3|7045.3|0
1664988000000|2022-10-05 16:40:00|7058.3|7049.3|7058.1|7049.1|7058.3|7049.3|7054.3|7045.3|0
1664988300000|2022-10-05 16:45:00|7057.8|7048.8|7072.1|7063.1|7072.3|7063.3|7056.3|7047.3|0
1664988600000|2022-10-05 16:50:00|7071.8|7062.8|7074.6|7065.6|7074.6|7065.6|7069.8|7060.8|0
1664988900000|2022-10-05 16:55:00|7074.3|7065.3|7068.3|7059.3|7074.3|7065.3|7067.8|7058.8|0
1664989200000|2022-10-05 17:00:00|7068.1|7059.1|7067.8|7058.8|7069.8|7060.8|7065.6|7056.6|0
1664989500000|2022-10-05 17:05:00|7067.6|7058.6|7066.8|7057.8|7074.6|7065.6|7066.8|7057.8|0
1664989800000|2022-10-05 17:10:00|7067.1|7058.1|7070.3|7061.3|7070.6|7061.6|7066.8|7057.8|0
1664990100000|2022-10-05 17:15:00|7071.1|7062.1|7075.1|7066.1|7075.1|7066.1|7069.6|7060.6|0
1664990400000|2022-10-05 17:20:00|7075.6|7066.6|7075.3|7066.3|7081.8|7072.8|7074.6|7065.6|0
1664990700000|2022-10-05 17:25:00|7075.6|7066.6|7071.3|7062.3|7076.6|7067.6|7071.3|7062.3|0
1664991000000|2022-10-05 17:30:00|7071.6|7062.6|7064.3|7055.3|7072.6|7063.6|7064.1|7055.1|0
1664991300000|2022-10-05 17:35:00|7064.1|7055.1|7069.8|7060.8|7070.3|7061.3|7063.8|7054.8|0
1664991600000|2022-10-05 17:40:00|7069.6|7060.6|7067.6|7058.6|7069.6|7060.6|7063.8|7054.8|0
1664991900000|2022-10-05 17:45:00|7067.3|7058.3|7072.6|7063.6|7073.8|7064.8|7065.3|7056.3|0
1664992200000|2022-10-05 17:50:00|7072.3|7063.3|7068.6|7059.6|7073.1|7064.1|7066.3|7057.3|0
1664992500000|2022-10-05 17:55:00|7068.8|7059.8|7062.6|7053.6|7069.8|7060.8|7062.1|7053.1|0
1664992800000|2022-10-05 18:00:00|7062.8|7053.8|7070.3|7061.3|7072.1|7063.1|7062.6|7053.6|0
1664993100000|2022-10-05 18:05:00|7070.6|7061.6|7068.6|7059.6|7072.8|7063.8|7067.8|7058.8|0
1664993400000|2022-10-05 18:10:00|7068.3|7059.3|7070.8|7061.8|7074.1|7065.1|7068.3|7059.3|0
1664993700000|2022-10-05 18:15:00|7070.6|7061.6|7073.8|7064.8|7075.3|7066.3|7068.6|7059.6|0
1664994000000|2022-10-05 18:20:00|7074.3|7065.3|7073.8|7064.8|7074.3|7065.3|7071.3|7062.3|0
1664994300000|2022-10-05 18:25:00|7073.6|7064.6|7073.3|7064.3|7075.8|7066.8|7068.6|7059.6|0
1664994600000|2022-10-05 18:30:00|7073.6|7064.6|7065.8|7056.8|7074.3|7065.3|7065.1|7056.1|0
1664994900000|2022-10-05 18:35:00|7065.6|7056.6|7070.3|7061.3|7072.3|7063.3|7065.3|7056.3|0
1664995200000|2022-10-05 18:40:00|7069.8|7060.8|7069.6|7060.6|7072.1|7063.1|7068.6|7059.6|0
1664995500000|2022-10-05 18:45:00|7069.3|7060.3|7066.3|7057.3|7070.6|7061.6|7065.6|7056.6|0
1664995800000|2022-10-05 18:50:00|7066.1|7057.1|7070.8|7061.8|7070.8|7061.8|7063.8|7054.8|0
1664996100000|2022-10-05 18:55:00|7070.6|7061.6|7074.6|7065.6|7075.1|7066.1|7070.1|7061.1|0
1664996400000|2022-10-05 19:00:00|7074.8|7065.8|7079.3|7070.3|7081.8|7072.8|7074.8|7065.8|0
1664996700000|2022-10-05 19:05:00|7078.8|7069.8|7077.8|7068.8|7079.8|7070.8|7073.8|7064.8|0
1664997000000|2022-10-05 19:10:00|7078.1|7069.1|7082.8|7073.8|7083.1|7074.1|7076.6|7067.6|0
1664997300000|2022-10-05 19:15:00|7083.6|7074.6|7086.1|7077.1|7088.1|7079.1|7080.8|7071.8|0
1664997600000|2022-10-05 19:20:00|7086.3|7077.3|7083.3|7074.3|7087.3|7078.3|7082.1|7073.1|0
1664997900000|2022-10-05 19:25:00|7083.6|7074.6|7077.3|7068.3|7083.6|7074.6|7076.3|7067.3|0
1664998200000|2022-10-05 19:30:00|7077.1|7068.1|7079.8|7070.8|7081.8|7072.8|7076.8|7067.8|0
1664998500000|2022-10-05 19:35:00|7079.6|7070.6|7079.1|7070.1|7083.1|7074.1|7077.8|7068.8|0
1664998800000|2022-10-05 19:40:00|7079.3|7070.3|7083.3|7074.3|7083.6|7074.6|7078.6|7069.6|0
1664999100000|2022-10-05 19:45:00|7082.6|7073.6|7067.1|7058.1|7082.6|7073.6|7067.1|7058.1|0
1664999400000|2022-10-05 19:50:00|7067.3|7058.3|7052.8|7043.8|7067.6|7058.6|7050.1|7041.1|0
1664999700000|2022-10-05 19:55:00|7052.6|7043.6|7059.7|7050.7|7059.7|7050.7|7049.6|7040.6|0
1665000000000|2022-10-05 20:00:00|7059.1|7050.1|7066.5|7057.5|7069.9|7060.9|7059.1|7050.1|0
1665000300000|2022-10-05 20:05:00|7066.3|7057.3|7068.2|7059.2|7069.9|7060.9|7066.3|7057.3|0
1665000600000|2022-10-05 20:10:00|7068.4|7059.4|7068.1|7059.1|7069.2|7060.2|7066.4|7057.4|0
1665000900000|2022-10-05 20:15:00|7068.2|7059.2|7064|7055|7068.7|7059.7|7064|7055|0
1665001200000|2022-10-05 20:20:00|7063.9|7054.9|7060.8|7051.8|7064.8|7055.8|7060.8|7051.8|0
1665001500000|2022-10-05 20:25:00|7060.5|7051.5|7058|7049|7060.8|7051.8|7056.8|7047.8|0
1665001800000|2022-10-05 20:30:00|7058.2|7049.2|7059.2|7050.2|7060.5|7051.5|7058.2|7049.2|0
1665002100000|2022-10-05 20:35:00|7059|7050|7059|7050|7059.2|7050.2|7056.7|7047.7|0
1665002400000|2022-10-05 20:40:00|7058.9|7049.9|7057.4|7048.4|7058.9|7049.9|7056.6|7047.6|0
1665002700000|2022-10-05 20:45:00|7057.5|7048.5|7057.1|7048.1|7058.9|7049.9|7057.1|7048.1|0
1665003000000|2022-10-05 20:50:00|7057.2|7048.2|7057.7|7048.7|7059|7050|7056.3|7047.3|0
1665003300000|2022-10-05 20:55:00|7057.8|7048.8|7058.3|7049.3|7059.1|7050.1|7057.7|7048.7|0
1665003600000|2022-10-05 21:00:00|7058.4|7049.4|7058.2|7049.2|7058.7|7049.7|7057.6|7048.6|0
1665003900000|2022-10-05 21:05:00|7059|7050|7065.2|7056.2|7065.2|7056.2|7058.8|7049.8|0
1665004200000|2022-10-05 21:10:00|7065.1|7056.1|7063.6|7054.6|7065.2|7056.2|7063.6|7054.6|0
1665004500000|2022-10-05 21:15:00|7063.7|7054.7|7063.4|7054.4|7063.7|7054.7|7063.3|7054.3|0
1665004800000|2022-10-05 21:20:00|7063.5|7054.5|7063.1|7054.1|7063.6|7054.6|7063.1|7054.1|0
1665005100000|2022-10-05 21:25:00|7063.2|7054.2|7063.5|7054.5|7063.6|7054.6|7063.2|7054.2|0
1665005400000|2022-10-05 21:30:00|7063.4|7054.4|7061.5|7052.5|7063.4|7054.4|7060.9|7051.9|0
1665005700000|2022-10-05 21:35:00|7061.4|7052.4|7060.9|7051.9|7062.1|7053.1|7060.6|7051.6|0
1665006000000|2022-10-05 21:40:00|7061|7052|7060.6|7051.6|7061.2|7052.2|7060.6|7051.6|0
1665006600000|2022-10-05 21:50:00|7060.5|7051.5|7061.8|7052.8|7061.8|7052.8|7060.5|7051.5|0
1665006900000|2022-10-05 21:55:00|7061.9|7052.9|7062|7053|7062.8|7053.8|7061.9|7052.9|0
1665007200000|2022-10-05 22:00:00|7061.9|7052.9|7059|7050|7063.3|7054.3|7057.3|7048.3|0
1665007500000|2022-10-05 22:05:00|7058.7|7049.7|7057.6|7048.6|7059.3|7050.3|7057.4|7048.4|0
1665007800000|2022-10-05 22:10:00|7057.8|7048.8|7059|7050|7060.3|7051.3|7056.8|7047.8|0
1665008100000|2022-10-05 22:15:00|7059.1|7050.1|7063.9|7054.9|7064.8|7055.8|7059.1|7050.1|0
1665008400000|2022-10-05 22:20:00|7064|7055|7063.8|7054.8|7064.3|7055.3|7060.8|7051.8|0
1665008700000|2022-10-05 22:25:00|7063.9|7054.9|7062.5|7053.5|7063.9|7054.9|7061.1|7052.1|0
1665009000000|2022-10-05 22:30:00|7062.4|7053.4|7061.8|7052.8|7062.8|7053.8|7060.4|7051.4|0
1665009300000|2022-10-05 22:35:00|7061.9|7052.9|7066.4|7057.4|7067.3|7058.3|7061.9|7052.9|0
1665009600000|2022-10-05 22:40:00|7066.3|7057.3|7066|7057|7067.4|7058.4|7065.7|7056.7|0
1665009900000|2022-10-05 22:45:00|7066.1|7057.1|7067.1|7058.1|7067.1|7058.1|7065.9|7056.9|0
1665010200000|2022-10-05 22:50:00|7067.2|7058.2|7068.7|7059.7|7069.7|7060.7|7065.2|7056.2|0
1665010500000|2022-10-05 22:55:00|7068.9|7059.9|7068.1|7059.1|7069.7|7060.7|7067.2|7058.2|0
1665010800000|2022-10-05 23:00:00|7068.5|7059.5|7065.8|7056.8|7069.3|7060.3|7065.7|7056.7|0
1665011100000|2022-10-05 23:05:00|7065.9|7056.9|7065.8|7056.8|7066.7|7057.7|7064.9|7055.9|0
1665011400000|2022-10-05 23:10:00|7065.9|7056.9|7068.1|7059.1|7069.2|7060.2|7065.7|7056.7|0
1665011700000|2022-10-05 23:15:00|7068|7059|7073.5|7064.5|7073.5|7064.5|7067.8|7058.8|0
1665012000000|2022-10-05 23:20:00|7073.3|7064.3|7075.3|7066.3|7075.7|7066.7|7073.3|7064.3|0
1665012300000|2022-10-05 23:25:00|7075.2|7066.2|7073|7064|7075.7|7066.7|7072.4|7063.4|0
1665012600000|2022-10-05 23:30:00|7072.8|7063.8|7074.2|7065.2|7074.2|7065.2|7072.1|7063.1|0
1665012900000|2022-10-05 23:35:00|7074.1|7065.1|7075.5|7066.5|7075.5|7066.5|7073.7|7064.7|0
1665013200000|2022-10-05 23:40:00|7075.3|7066.3|7079.7|7070.7|7079.9|7070.9|7074.6|7065.6|0
1665013500000|2022-10-05 23:45:00|7079.9|7070.9|7082.4|7073.4|7082.8|7073.8|7079.9|7070.9|0
1665013800000|2022-10-05 23:50:00|7082.5|7073.5|7081.6|7072.6|7087.7|7078.7|7080.5|7071.5|0
1665014100000|2022-10-05 23:55:00|7081.7|7072.7|7079.8|7070.8|7084|7075|7077.6|7068.6|0
1665014400000|2022-10-06 00:00:00|7079.9|7070.9|7079.6|7070.6|7080.3|7071.3|7069.2|7060.2|0
1665014700000|2022-10-06 00:05:00|7079.8|7070.8|7077.3|7068.3|7080.6|7071.6|7075.3|7066.3|0
1665015000000|2022-10-06 00:10:00|7077.6|7068.6|7084.3|7075.3|7086.1|7077.1|7077.6|7068.6|0
1665015300000|2022-10-06 00:15:00|7084.1|7075.1|7091.1|7082.1|7091.8|7082.8|7081.8|7072.8|0
1665015600000|2022-10-06 00:20:00|7090.6|7081.6|7092.3|7083.3|7093.8|7084.8|7088.8|7079.8|0
1665015900000|2022-10-06 00:25:00|7092.1|7083.1|7095.1|7086.1|7095.8|7086.8|7091.8|7082.8|0
1665016200000|2022-10-06 00:30:00|7094.8|7085.8|7094.8|7085.8|7096.6|7087.6|7094.1|7085.1|0
1665016500000|2022-10-06 00:35:00|7094.1|7085.1|7093.3|7084.3|7094.1|7085.1|7091.1|7082.1|0
1665016800000|2022-10-06 00:40:00|7094.3|7085.3|7092.6|7083.6|7095.3|7086.3|7092.3|7083.3|0
1665017100000|2022-10-06 00:45:00|7092.8|7083.8|7093.3|7084.3|7094.3|7085.3|7092.8|7083.8|0
1665017400000|2022-10-06 00:50:00|7091.8|7082.8|7089.8|7080.8|7093.1|7084.1|7089.8|7080.8|0
1665017700000|2022-10-06 00:55:00|7089.6|7080.6|7088.6|7079.6|7091.1|7082.1|7087.8|7078.8|0
1665018000000|2022-10-06 01:00:00|7089.1|7080.1|7089.3|7080.3|7089.6|7080.6|7085.1|7076.1|0
1665018300000|2022-10-06 01:05:00|7089.6|7080.6|7089.6|7080.6|7093.1|7084.1|7088.6|7079.6|0
1665018600000|2022-10-06 01:10:00|7089.3|7080.3|7085.6|7076.6|7089.6|7080.6|7085.3|7076.3|0
1665018900000|2022-10-06 01:15:00|7085.3|7076.3|7092.1|7083.1|7092.1|7083.1|7084.1|7075.1|0
1665019200000|2022-10-06 01:20:00|7091.8|7082.8|7080.6|7071.6|7092.3|7083.3|7080.6|7071.6|0
1665019500000|2022-10-06 01:25:00|7080.8|7071.8|7081.6|7072.6|7084.3|7075.3|7080.3|7071.3|0
1665019800000|2022-10-06 01:30:00|7081.3|7072.3|7088.1|7079.1|7088.1|7079.1|7077.3|7068.3|0
1665020100000|2022-10-06 01:35:00|7088.3|7079.3|7086.3|7077.3|7088.6|7079.6|7082.6|7073.6|0
1665020400000|2022-10-06 01:40:00|7086.1|7077.1|7087.8|7078.8|7087.8|7078.8|7082.3|7073.3|0
1665020700000|2022-10-06 01:45:00|7087.3|7078.3|7089.6|7080.6|7091.6|7082.6|7086.8|7077.8|0
1665021000000|2022-10-06 01:50:00|7089.8|7080.8|7091.6|7082.6|7097.6|7088.6|7089.8|7080.8|0
1665021300000|2022-10-06 01:55:00|7091.3|7082.3|7088.3|7079.3|7092.6|7083.6|7087.8|7078.8|0
1665021600000|2022-10-06 02:00:00|7088.1|7079.1|7091.6|7082.6|7093.3|7084.3|7087.8|7078.8|0
1665021900000|2022-10-06 02:05:00|7091.1|7082.1|7087.6|7078.6|7092.3|7083.3|7087.6|7078.6|0
1665022200000|2022-10-06 02:10:00|7087.8|7078.8|7089.3|7080.3|7089.8|7080.8|7086.6|7077.6|0
1665022500000|2022-10-06 02:15:00|7089.1|7080.1|7088.6|7079.6|7090.8|7081.8|7087.3|7078.3|0
1665022800000|2022-10-06 02:20:00|7089.1|7080.1|7087.8|7078.8|7091.6|7082.6|7087.8|7078.8|0
1665023100000|2022-10-06 02:25:00|7088.1|7079.1|7088.6|7079.6|7090.8|7081.8|7088.1|7079.1|0
1665023400000|2022-10-06 02:30:00|7088.3|7079.3|7090.6|7081.6|7091.6|7082.6|7086.1|7077.1|0
1665023700000|2022-10-06 02:35:00|7090.8|7081.8|7089.3|7080.3|7091.1|7082.1|7088.1|7079.1|0
1665024000000|2022-10-06 02:40:00|7089.1|7080.1|7088.1|7079.1|7090.6|7081.6|7088.1|7079.1|0
1665024300000|2022-10-06 02:45:00|7088.6|7079.6|7091.3|7082.3|7092.3|7083.3|7088.6|7079.6|0
1665024600000|2022-10-06 02:50:00|7090.8|7081.8|7092.1|7083.1|7092.3|7083.3|7089.6|7080.6|0
1665024900000|2022-10-06 02:55:00|7091.6|7082.6|7091.3|7082.3|7094.3|7085.3|7091.1|7082.1|0
1665025200000|2022-10-06 03:00:00|7092.1|7083.1|7092.3|7083.3|7093.3|7084.3|7091.6|7082.6|0
1665025500000|2022-10-06 03:05:00|7091.6|7082.6|7091.6|7082.6|7092.6|7083.6|7091.1|7082.1|0
1665025800000|2022-10-06 03:10:00|7091.3|7082.3|7094.1|7085.1|7094.1|7085.1|7090.8|7081.8|0
1665026100000|2022-10-06 03:15:00|7093.8|7084.8|7092.8|7083.8|7095.3|7086.3|7092.1|7083.1|0
1665026400000|2022-10-06 03:20:00|7093.8|7084.8|7094.3|7085.3|7094.3|7085.3|7092.3|7083.3|0
1665026700000|2022-10-06 03:25:00|7094.1|7085.1|7095.8|7086.8|7097.1|7088.1|7092.6|7083.6|0
1665027000000|2022-10-06 03:30:00|7095.6|7086.6|7093.3|7084.3|7096.1|7087.1|7091.8|7082.8|0
1665027300000|2022-10-06 03:35:00|7094.1|7085.1|7093.8|7084.8|7094.8|7085.8|7093.3|7084.3|0
1665027600000|2022-10-06 03:40:00|7094.1|7085.1|7095.3|7086.3|7095.8|7086.8|7092.6|7083.6|0
1665027900000|2022-10-06 03:45:00|7095.6|7086.6|7093.6|7084.6|7095.8|7086.8|7093.6|7084.6|0
1665028200000|2022-10-06 03:50:00|7093.8|7084.8|7094.3|7085.3|7094.3|7085.3|7092.3|7083.3|0
1665028500000|2022-10-06 03:55:00|7094.1|7085.1|7093.6|7084.6|7094.8|7085.8|7093.1|7084.1|0
1665028800000|2022-10-06 04:00:00|7093.8|7084.8|7093.3|7084.3|7094.6|7085.6|7091.3|7082.3|0
1665029100000|2022-10-06 04:05:00|7093.1|7084.1|7092.8|7083.8|7093.3|7084.3|7091.6|7082.6|0
1665029400000|2022-10-06 04:10:00|7093.1|7084.1|7093.1|7084.1|7094.3|7085.3|7092.1|7083.1|0
1665029700000|2022-10-06 04:15:00|7093.3|7084.3|7093.8|7084.8|7094.3|7085.3|7091.1|7082.1|0
1665030000000|2022-10-06 04:20:00|7094.1|7085.1|7095.6|7086.6|7095.8|7086.8|7094.1|7085.1|0
1665030300000|2022-10-06 04:25:00|7095.8|7086.8|7094.6|7085.6|7096.1|7087.1|7092.8|7083.8|0
1665030600000|2022-10-06 04:30:00|7094.1|7085.1|7093.3|7084.3|7094.1|7085.1|7092.6|7083.6|0
1665030900000|2022-10-06 04:35:00|7093.1|7084.1|7092.1|7083.1|7095.1|7086.1|7092.1|7083.1|0
1665031200000|2022-10-06 04:40:00|7092.3|7083.3|7093.8|7084.8|7093.8|7084.8|7092.3|7083.3|0
1665031500000|2022-10-06 04:45:00|7094.1|7085.1|7095.8|7086.8|7096.3|7087.3|7094.1|7085.1|0
1665031800000|2022-10-06 04:50:00|7096.3|7087.3|7097.6|7088.6|7097.6|7088.6|7095.8|7086.8|0
1665032100000|2022-10-06 04:55:00|7097.3|7088.3|7101.3|7092.3|7105.3|7096.3|7096.8|7087.8|0
1665032400000|2022-10-06 05:00:00|7101.6|7092.6|7100.3|7091.3|7103.1|7094.1|7099.6|7090.6|0
1665032700000|2022-10-06 05:05:00|7099.8|7090.8|7101.3|7092.3|7103.6|7094.6|7099.6|7090.6|0
1665033000000|2022-10-06 05:10:00|7100.8|7091.8|7103.3|7094.3|7104.6|7095.6|7100.1|7091.1|0
1665033300000|2022-10-06 05:15:00|7103.1|7094.1|7101.8|7092.8|7103.6|7094.6|7101.3|7092.3|0
1665033600000|2022-10-06 05:20:00|7101.6|7092.6|7101.8|7092.8|7102.8|7093.8|7100.6|7091.6|0
1665033900000|2022-10-06 05:25:00|7102.1|7093.1|7103.8|7094.8|7103.8|7094.8|7101.6|7092.6|0
1665034200000|2022-10-06 05:30:00|7103.6|7094.6|7104.6|7095.6|7105.6|7096.6|7103.1|7094.1|0
1665034500000|2022-10-06 05:35:00|7104.8|7095.8|7107.3|7098.3|7107.8|7098.8|7104.6|7095.6|0
1665034800000|2022-10-06 05:40:00|7107.8|7098.8|7107.3|7098.3|7108.1|7099.1|7107.3|7098.3|0
1665035100000|2022-10-06 05:45:00|7107.6|7098.6|7108.8|7099.8|7109.3|7100.3|7107.6|7098.6|0
1665035400000|2022-10-06 05:50:00|7107.6|7098.6|7107.3|7098.3|7107.6|7098.6|7107.3|7098.3|0
1665035700000|2022-10-06 05:55:00|7107.1|7098.1|7107.1|7098.1|7108.6|7099.6|7107.1|7098.1|0
1665036000000|2022-10-06 06:00:00|7106.6|7097.6|7101.3|7092.3|7106.6|7097.6|7099.3|7090.3|0
1665036300000|2022-10-06 06:05:00|7100.8|7091.8|7100.8|7091.8|7105.8|7096.8|7099.8|7090.8|0
1665036600000|2022-10-06 06:10:00|7100.3|7091.3|7094.8|7085.8|7100.3|7091.3|7091.8|7082.8|0
1665036900000|2022-10-06 06:15:00|7094.3|7085.3|7087.3|7078.3|7094.3|7085.3|7087.1|7078.1|0
1665037200000|2022-10-06 06:20:00|7087.6|7078.6|7087.8|7078.8|7090.6|7081.6|7085.6|7076.6|0
1665037500000|2022-10-06 06:25:00|7088.1|7079.1|7083.8|7074.8|7088.3|7079.3|7082.1|7073.1|0
1665037800000|2022-10-06 06:30:00|7083.6|7074.6|7088.6|7079.6|7089.1|7080.1|7081.1|7072.1|0
1665038100000|2022-10-06 06:35:00|7088.3|7079.3|7085.6|7076.6|7088.8|7079.8|7084.3|7075.3|0
1665038400000|2022-10-06 06:40:00|7085.8|7076.8|7094.3|7085.3|7095.3|7086.3|7085.3|7076.3|0
1665038700000|2022-10-06 06:45:00|7094.8|7085.8|7092.6|7083.6|7094.8|7085.8|7091.1|7082.1|0
1665039000000|2022-10-06 06:50:00|7092.1|7083.1|7087.6|7078.6|7092.1|7083.1|7086.3|7077.3|0
1665039300000|2022-10-06 06:55:00|7087.3|7078.3|7075.8|7066.8|7089.8|7080.8|7075.8|7066.8|0
1665039600000|2022-10-06 07:00:00|7074.6|7065.6|7068.8|7059.8|7075.1|7066.1|7052.3|7043.3|0
1665039900000|2022-10-06 07:05:00|7068.6|7059.6|7067.8|7058.8|7071.1|7062.1|7056.8|7047.8|0
1665040200000|2022-10-06 07:10:00|7069.1|7060.1|7079.8|7070.8|7080.3|7071.3|7065.3|7056.3|0
1665040500000|2022-10-06 07:15:00|7080.1|7071.1|7073.1|7064.1|7084.6|7075.6|7071.8|7062.8|0
1665040800000|2022-10-06 07:20:00|7072.6|7063.6|7063.8|7054.8|7074.3|7065.3|7061.3|7052.3|0
1665041100000|2022-10-06 07:25:00|7064.1|7055.1|7075.8|7066.8|7078.1|7069.1|7062.6|7053.6|0
1665041400000|2022-10-06 07:30:00|7076.3|7067.3|7062.3|7053.3|7076.6|7067.6|7059.8|7050.8|0
1665041700000|2022-10-06 07:35:00|7062.1|7053.1|7051.8|7042.8|7063.8|7054.8|7049.3|7040.3|0
1665042000000|2022-10-06 07:40:00|7052.4|7043.4|7048.7|7039.7|7055.9|7046.9|7048.7|7039.7|0
1665042300000|2022-10-06 07:45:00|7048.2|7039.2|7057.9|7048.9|7057.9|7048.9|7042.2|7033.2|0
1665042600000|2022-10-06 07:50:00|7057.7|7048.7|7059.9|7050.9|7059.9|7050.9|7052.9|7043.9|0
1665042900000|2022-10-06 07:55:00|7060.7|7051.7|7065.4|7056.4|7066.9|7057.9|7055.2|7046.2|0
1665043200000|2022-10-06 08:00:00|7064.9|7055.9|7068.7|7059.7|7069.9|7060.9|7060.9|7051.9|0
1665043500000|2022-10-06 08:05:00|7068.4|7059.4|7069.4|7060.4|7082.4|7073.4|7066.4|7057.4|0
1665043800000|2022-10-06 08:10:00|7069.2|7060.2|7063.2|7054.2|7070.7|7061.7|7058.2|7049.2|0
1665044100000|2022-10-06 08:15:00|7062.9|7053.9|7067.4|7058.4|7072.9|7063.9|7062.9|7053.9|0
1665044400000|2022-10-06 08:20:00|7067.2|7058.2|7060.4|7051.4|7068.9|7059.9|7060.4|7051.4|0
1665044700000|2022-10-06 08:25:00|7060.2|7051.2|7059.4|7050.4|7061.9|7052.9|7056.7|7047.7|0
1665045000000|2022-10-06 08:30:00|7059.2|7050.2|7054.7|7045.7|7060.9|7051.9|7050.7|7041.7|0
1665045300000|2022-10-06 08:35:00|7054.4|7045.4|7053.9|7044.9|7058.4|7049.4|7049.9|7040.9|0
1665045600000|2022-10-06 08:40:00|7053.7|7044.7|7042.9|7033.9|7055.2|7046.2|7039.7|7030.7|0
1665045900000|2022-10-06 08:45:00|7042.4|7033.4|7048.7|7039.7|7053.2|7044.2|7042.2|7033.2|0
1665046200000|2022-10-06 08:50:00|7048.9|7039.9|7055.9|7046.9|7056.2|7047.2|7043.7|7034.7|0
1665046500000|2022-10-06 08:55:00|7055.7|7046.7|7046.7|7037.7|7057.2|7048.2|7045.9|7036.9|0
1665046800000|2022-10-06 09:00:00|7046.4|7037.4|7041.7|7032.7|7047.2|7038.2|7038.4|7029.4|0
1665047100000|2022-10-06 09:05:00|7041.4|7032.4|7049.2|7040.2|7051.2|7042.2|7041.2|7032.2|0
1665047400000|2022-10-06 09:10:00|7048.9|7039.9|7049.7|7040.7|7053.4|7044.4|7047.7|7038.7|0
1665047700000|2022-10-06 09:15:00|7049.9|7040.9|7049.2|7040.2|7052.2|7043.2|7045.4|7036.4|0
1665048000000|2022-10-06 09:20:00|7049.4|7040.4|7051.9|7042.9|7053.2|7044.2|7046.7|7037.7|0
1665048300000|2022-10-06 09:25:00|7051.4|7042.4|7053.9|7044.9|7055.2|7046.2|7049.9|7040.9|0
1665048600000|2022-10-06 09:30:00|7053.4|7044.4|7047.7|7038.7|7053.9|7044.9|7047.7|7038.7|0
1665048900000|2022-10-06 09:35:00|7047.9|7038.9|7041.2|7032.2|7047.9|7038.9|7038.9|7029.9|0
1665049200000|2022-10-06 09:40:00|7040.9|7031.9|7039.9|7030.9|7041.9|7032.9|7036.4|7027.4|0
1665049500000|2022-10-06 09:45:00|7040.2|7031.2|7039.7|7030.7|7043.2|7034.2|7037.2|7028.2|0
1665049800000|2022-10-06 09:50:00|7039.9|7030.9|7031.2|7022.2|7039.9|7030.9|7030.7|7021.7|0
1665050100000|2022-10-06 09:55:00|7030.7|7021.7|7024.7|7015.7|7032.2|7023.2|7021.2|7012.2|0
1665050400000|2022-10-06 10:00:00|7024.4|7015.4|7027.2|7018.2|7028.2|7019.2|7020.7|7011.7|0
1665050700000|2022-10-06 10:05:00|7026.9|7017.9|7020.9|7011.9|7028.2|7019.2|7017.7|7008.7|0
1665051000000|2022-10-06 10:10:00|7020.7|7011.7|7025.4|7016.4|7027.4|7018.4|7019.2|7010.2|0
1665051300000|2022-10-06 10:15:00|7025.2|7016.2|7020.4|7011.4|7027.4|7018.4|7019.9|7010.9|0
1665051600000|2022-10-06 10:20:00|7020.2|7011.2|7023.7|7014.7|7024.7|7015.7|7019.9|7010.9|0
1665051900000|2022-10-06 10:25:00|7023.2|7014.2|7021.4|7012.4|7023.7|7014.7|7017.2|7008.2|0
1665052200000|2022-10-06 10:30:00|7021.9|7012.9|7026.4|7017.4|7026.4|7017.4|7018.9|7009.9|0
1665052500000|2022-10-06 10:35:00|7025.7|7016.7|7025.9|7016.9|7028.2|7019.2|7023.9|7014.9|0
1665052800000|2022-10-06 10:40:00|7026.4|7017.4|7012.2|7003.2|7026.7|7017.7|7011.9|7002.9|0
1665053100000|2022-10-06 10:45:00|7011.7|7002.7|7011.2|7002.2|7012.7|7003.7|7005.9|6996.9|0
1665053400000|2022-10-06 10:50:00|7010.7|7001.7|7010.9|7001.9|7011.2|7002.2|7007.2|6998.2|0
1665053700000|2022-10-06 10:55:00|7010.7|7001.7|7008.7|6999.7|7011.2|7002.2|7004.2|6995.2|0
1665054000000|2022-10-06 11:00:00|7008.2|6999.2|7013.2|7004.2|7015.9|7006.9|7007.2|6998.2|0
1665054300000|2022-10-06 11:05:00|7012.9|7003.9|7011.7|7002.7|7015.2|7006.2|7008.9|6999.9|0
1665054600000|2022-10-06 11:10:00|7011.9|7002.9|7008.4|6999.4|7013.2|7004.2|7007.7|6998.7|0
1665054900000|2022-10-06 11:15:00|7007.7|6998.7|7004.4|6995.4|7011.7|7002.7|7003.9|6994.9|0
1665055200000|2022-10-06 11:20:00|7004.9|6995.9|7004.9|6995.9|7008.2|6999.2|6999.7|6990.7|0
1665055500000|2022-10-06 11:25:00|7004.7|6995.7|7001.4|6992.4|7005.7|6996.7|6998.9|6989.9|0
1665055800000|2022-10-06 11:30:00|7001.7|6992.7|7011.2|7002.2|7015.2|7006.2|7000.4|6991.4|0
1665056100000|2022-10-06 11:35:00|7010.9|7001.9|7005.2|6996.2|7011.2|7002.2|7003.2|6994.2|0
1665056400000|2022-10-06 11:40:00|7004.5|6995.5|7004|6995|7005.5|6996.5|6999.7|6990.7|0
1665056700000|2022-10-06 11:45:00|7003.7|6994.7|7001|6992|7004|6995|6999.5|6990.5|0
1665057000000|2022-10-06 11:50:00|7000.5|6991.5|7004.2|6995.2|7005|6996|7000.5|6991.5|0
1665057300000|2022-10-06 11:55:00|7004.5|6995.5|7000.5|6991.5|7005.5|6996.5|7000|6991|0
1665057600000|2022-10-06 12:00:00|7000.2|6991.2|7002.2|6993.2|7004.2|6995.2|6999.5|6990.5|0
1665057900000|2022-10-06 12:05:00|7002|6993|6998|6989|7002|6993|6996.2|6987.2|0
1665058200000|2022-10-06 12:10:00|6997.7|6988.7|7006|6997|7006|6997|6997.7|6988.7|0
1665058500000|2022-10-06 12:15:00|7005.5|6996.5|7003.5|6994.5|7006|6997|7002|6993|0
1665058800000|2022-10-06 12:20:00|7004|6995|7002.5|6993.5|7005|6996|7002.5|6993.5|0
1665059100000|2022-10-06 12:25:00|7002.7|6993.7|6996.5|6987.5|7002.7|6993.7|6996.5|6987.5|0
1665059400000|2022-10-06 12:30:00|7000.7|6991.7|7004.2|6995.2|7010.7|7001.7|6999.5|6990.5|0
1665059700000|2022-10-06 12:35:00|7004|6995|7003.7|6994.7|7006.5|6997.5|6999.5|6990.5|0
1665060000000|2022-10-06 12:40:00|7003|6994|7002.5|6993.5|7006.5|6997.5|7000.5|6991.5|0
1665060300000|2022-10-06 12:45:00|7003|6994|6996|6987|7005|6996|6995.7|6986.7|0
1665060600000|2022-10-06 12:50:00|6996.2|6987.2|6992.2|6983.2|6998.5|6989.5|6991.7|6982.7|0
1665060900000|2022-10-06 12:55:00|6992|6983|6995.7|6986.7|6995.7|6986.7|6990|6981|0
1665061200000|2022-10-06 13:00:00|6995.5|6986.5|6990.5|6981.5|6995.5|6986.5|6986.5|6977.5|0
1665061500000|2022-10-06 13:05:00|6990.7|6981.7|6988.2|6979.2|6991.7|6982.7|6985.7|6976.7|0
1665061800000|2022-10-06 13:10:00|6988.5|6979.5|6989|6980|6990|6981|6982.2|6973.2|0
1665062100000|2022-10-06 13:15:00|6989.2|6980.2|6986.5|6977.5|6989.7|6980.7|6985.2|6976.2|0
1665062400000|2022-10-06 13:20:00|6986.7|6977.7|6983|6974|6987.2|6978.2|6980.7|6971.7|0
1665062700000|2022-10-06 13:25:00|6983.5|6974.5|6987|6978|6988.5|6979.5|6983.5|6974.5|0
1665063000000|2022-10-06 13:30:00|6987.2|6978.2|6989.2|6980.2|6999|6990|6985.7|6976.7|0
1665063300000|2022-10-06 13:35:00|6988.5|6979.5|6992|6983|6992|6983|6977.5|6968.5|0
1665063600000|2022-10-06 13:40:00|6991.7|6982.7|6998|6989|7000.7|6991.7|6989.2|6980.2|0
1665063900000|2022-10-06 13:45:00|6998.2|6989.2|6990.7|6981.7|7000.2|6991.2|6988.5|6979.5|0
1665064200000|2022-10-06 13:50:00|6991.5|6982.5|6998.5|6989.5|7001.5|6992.5|6990.7|6981.7|0
1665064500000|2022-10-06 13:55:00|6998.2|6989.2|6987|6978|6998.7|6989.7|6984|6975|0
1665064800000|2022-10-06 14:00:00|6987.7|6978.7|6978|6969|6987.7|6978.7|6971.5|6962.5|0
1665065100000|2022-10-06 14:05:00|6977.7|6968.7|6977|6968|6977.7|6968.7|6968.2|6959.2|0
1665065400000|2022-10-06 14:10:00|6976.8|6967.8|6972.8|6963.8|6978.3|6969.3|6964.8|6955.8|0
1665065700000|2022-10-06 14:15:00|6973|6964|6982.5|6973.5|6983.3|6974.3|6972.5|6963.5|0
1665066000000|2022-10-06 14:20:00|6983.3|6974.3|6984|6975|6987.5|6978.5|6978.8|6969.8|0
1665066300000|2022-10-06 14:25:00|6984.3|6975.3|6978|6969|6988.3|6979.3|6978|6969|0
1665066600000|2022-10-06 14:30:00|6977.8|6968.8|6974.3|6965.3|6981.5|6972.5|6973.8|6964.8|0
1665066900000|2022-10-06 14:35:00|6974.5|6965.5|6980|6971|6981.8|6972.8|6971.5|6962.5|0
1665067200000|2022-10-06 14:40:00|6979.8|6970.8|6987.8|6978.8|6989.3|6980.3|6979.8|6970.8|0
1665067500000|2022-10-06 14:45:00|6987.3|6978.3|6995.5|6986.5|6998|6989|6983.5|6974.5|0
1665067800000|2022-10-06 14:50:00|6995.8|6986.8|7001|6992|7001|6992|6993.5|6984.5|0
1665068100000|2022-10-06 14:55:00|7000.8|6991.8|7002.8|6993.8|7003.5|6994.5|6996.5|6987.5|0
1665068400000|2022-10-06 15:00:00|7003.5|6994.5|6998.3|6989.3|7003.5|6994.5|6995.8|6986.8|0
1665068700000|2022-10-06 15:05:00|6998.8|6989.8|7005.8|6996.8|7009|7000|6997.3|6988.3|0
1665069000000|2022-10-06 15:10:00|7005.5|6996.5|6999.3|6990.3|7005.8|6996.8|6999|6990|0
1665069300000|2022-10-06 15:15:00|6999.5|6990.5|7011.3|7002.3|7012.3|7003.3|6997.3|6988.3|0
1665069600000|2022-10-06 15:20:00|7011.5|7002.5|7014|7005|7014.3|7005.3|7009.3|7000.3|0
1665069900000|2022-10-06 15:25:00|7013.8|7004.8|7006.3|6997.3|7013.8|7004.8|7004.5|6995.5|0
1665070200000|2022-10-06 15:30:00|7004.8|6995.8|6999.3|6990.3|7006.8|6997.8|6997.8|6988.8|0
1665070500000|2022-10-06 15:35:00|7000.8|6991.8|6996.3|6987.3|7006.3|6997.3|6996|6987|0
1665070800000|2022-10-06 15:40:00|6996|6987|6995|6986|7000.8|6991.8|6993.5|6984.5|0
1665071100000|2022-10-06 15:45:00|6995.3|6986.3|6998|6989|7002.8|6993.8|6993.5|6984.5|0
1665071400000|2022-10-06 15:50:00|6997|6988|7003|6994|7006.3|6997.3|6995.5|6986.5|0
1665071700000|2022-10-06 15:55:00|7002.8|6993.8|6992.3|6983.3|7005.3|6996.3|6990.5|6981.5|0
1665072000000|2022-10-06 16:00:00|6991.5|6982.5|6989|6980|6996|6987|6988|6979|0
1665072300000|2022-10-06 16:05:00|6988.8|6979.8|6987.5|6978.5|6991|6982|6986.3|6977.3|0
1665072600000|2022-10-06 16:10:00|6987.3|6978.3|6987|6978|6988.3|6979.3|6984.5|6975.5|0
1665072900000|2022-10-06 16:15:00|6987.3|6978.3|6990.3|6981.3|6991|6982|6984|6975|0
1665073200000|2022-10-06 16:20:00|6990|6981|6995.5|6986.5|6996.3|6987.3|6989.8|6980.8|0
1665073500000|2022-10-06 16:25:00|6995.8|6986.8|6999.8|6990.8|7000.3|6991.3|6995.5|6986.5|0
1665073800000|2022-10-06 16:30:00|7000.3|6991.3|7001.5|6992.5|7002.5|6993.5|6997.5|6988.5|0
1665074100000|2022-10-06 16:35:00|7001.3|6992.3|7006.5|6997.5|7006.5|6997.5|7000|6991|0
1665074400000|2022-10-06 16:40:00|7006.3|6997.3|7010.8|7001.8|7010.8|7001.8|7004|6995|0
1665074700000|2022-10-06 16:45:00|7010.5|7001.5|7011.5|7002.5|7013.8|7004.8|7007.8|6998.8|0
1665075000000|2022-10-06 16:50:00|7011.8|7002.8|7010|7001|7012|7003|7008.8|6999.8|0
1665075300000|2022-10-06 16:55:00|7009.8|7000.8|7011|7002|7012.3|7003.3|7009|7000|0
1665075600000|2022-10-06 17:00:00|7011.3|7002.3|7007.8|6998.8|7012.5|7003.5|7005.5|6996.5|0
1665075900000|2022-10-06 17:05:00|7008|6999|7003.5|6994.5|7008.8|6999.8|7003.3|6994.3|0
1665076200000|2022-10-06 17:10:00|7003|6994|7010.5|7001.5|7011|7002|7003|6994|0
1665076500000|2022-10-06 17:15:00|7010.3|7001.3|7009.5|7000.5|7012.3|7003.3|7007.3|6998.3|0
1665076800000|2022-10-06 17:20:00|7009.3|7000.3|7008.5|6999.5|7013.3|7004.3|7006.5|6997.5|0
1665077100000|2022-10-06 17:25:00|7008|6999|7008|6999|7009|7000|7004.8|6995.8|0
1665077400000|2022-10-06 17:30:00|7007.8|6998.8|7000.5|6991.5|7008.3|6999.3|6998.8|6989.8|0
1665077700000|2022-10-06 17:35:00|7000.8|6991.8|6999.3|6990.3|7001.5|6992.5|6998.5|6989.5|0
1665078000000|2022-10-06 17:40:00|6999|6990|7004|6995|7004|6995|6998.5|6989.5|0
1665078300000|2022-10-06 17:45:00|7003.8|6994.8|7006|6997|7006.3|6997.3|7002.5|6993.5|0
1665078600000|2022-10-06 17:50:00|7005.8|6996.8|7004|6995|7006.8|6997.8|7002.5|6993.5|0
1665078900000|2022-10-06 17:55:00|7003.8|6994.8|6999.8|6990.8|7005.3|6996.3|6999.3|6990.3|0
1665079200000|2022-10-06 18:00:00|7000|6991|6993.3|6984.3|7000|6991|6992.8|6983.8|0
1665079500000|2022-10-06 18:05:00|6993|6984|6994.3|6985.3|6994.8|6985.8|6991|6982|0
1665079800000|2022-10-06 18:10:00|6994|6985|6994|6985|6996.5|6987.5|6991|6982|0
1665080100000|2022-10-06 18:15:00|6993.8|6984.8|6988.3|6979.3|6995.3|6986.3|6988.3|6979.3|0
1665080400000|2022-10-06 18:20:00|6988|6979|6991.8|6982.8|6993.8|6984.8|6988|6979|0
1665080700000|2022-10-06 18:25:00|6992|6983|6991.3|6982.3|6995|6986|6990.5|6981.5|0
1665081000000|2022-10-06 18:30:00|6991.5|6982.5|6988.8|6979.8|6997|6988|6986.8|6977.8|0
1665081300000|2022-10-06 18:35:00|6988.5|6979.5|6989.3|6980.3|6993|6984|6988.5|6979.5|0
1665081600000|2022-10-06 18:40:00|6988.8|6979.8|6986.3|6977.3|6991|6982|6986.3|6977.3|0
1665081900000|2022-10-06 18:45:00|6986|6977|6980.3|6971.3|6986|6977|6979.8|6970.8|0
1665082200000|2022-10-06 18:50:00|6980|6971|6981.8|6972.8|6982.5|6973.5|6976.8|6967.8|0
1665082500000|2022-10-06 18:55:00|6981.5|6972.5|6985|6976|6986.3|6977.3|6981.3|6972.3|0
1665082800000|2022-10-06 19:00:00|6984.8|6975.8|6985.3|6976.3|6986.8|6977.8|6981|6972|0
1665083100000|2022-10-06 19:05:00|6984.3|6975.3|6983.5|6974.5|6984.3|6975.3|6980.8|6971.8|0
1665083400000|2022-10-06 19:10:00|6983.8|6974.8|6985.5|6976.5|6986.3|6977.3|6978|6969|0
1665083700000|2022-10-06 19:15:00|6985.8|6976.8|6984.3|6975.3|6987.5|6978.5|6979.8|6970.8|0
1665084000000|2022-10-06 19:20:00|6984|6975|6989|6980|6992.3|6983.3|6982.8|6973.8|0
1665084300000|2022-10-06 19:25:00|6989.3|6980.3|6996.3|6987.3|6996.3|6987.3|6988.5|6979.5|0
1665084600000|2022-10-06 19:30:00|6996|6987|6993.5|6984.5|6996.8|6987.8|6991.5|6982.5|0
1665084900000|2022-10-06 19:35:00|6993.8|6984.8|6992|6983|6994|6985|6990.3|6981.3|0
1665085200000|2022-10-06 19:40:00|6991.5|6982.5|6993|6984|6994.5|6985.5|6989.5|6980.5|0
1665085500000|2022-10-06 19:45:00|6992.5|6983.5|6986.8|6977.8|6996.3|6987.3|6986.3|6977.3|0
1665085800000|2022-10-06 19:50:00|6989|6980|6996.8|6987.8|6996.8|6987.8|6988.8|6979.8|0
1665086100000|2022-10-06 19:55:00|6996.5|6987.5|6989|6980|7001|6992|6987.8|6978.8|0
1665086400000|2022-10-06 20:00:00|6989.9|6980.9|6993.7|6984.7|6994.1|6985.1|6986.8|6977.8|0
1665086700000|2022-10-06 20:05:00|6993.8|6984.8|6992|6983|6996.1|6987.1|6991.9|6982.9|0
1665087000000|2022-10-06 20:10:00|6991.9|6982.9|6988|6979|6992.2|6983.2|6988|6979|0
1665087300000|2022-10-06 20:15:00|6988.1|6979.1|6983.1|6974.1|6990.5|6981.5|6981|6972|0
1665087600000|2022-10-06 20:20:00|6983.3|6974.3|6986.4|6977.4|6987.1|6978.1|6982.6|6973.6|0
1665087900000|2022-10-06 20:25:00|6986.5|6977.5|6983.2|6974.2|6986.6|6977.6|6982.7|6973.7|0
1665088200000|2022-10-06 20:30:00|6983.5|6974.5|6982.1|6973.1|6985.5|6976.5|6981.7|6972.7|0
1665088500000|2022-10-06 20:35:00|6982|6973|6983|6974|6985.7|6976.7|6981.7|6972.7|0
1665088800000|2022-10-06 20:40:00|6983.2|6974.2|6984.8|6975.8|6986.5|6977.5|6982.7|6973.7|0
1665089100000|2022-10-06 20:45:00|6984.7|6975.7|6984.1|6975.1|6986.8|6977.8|6983.3|6974.3|0
1665089400000|2022-10-06 20:50:00|6984|6975|6985.1|6976.1|6985.9|6976.9|6982.7|6973.7|0
1665089700000|2022-10-06 20:55:00|6985|6976|6983.3|6974.3|6986.4|6977.4|6982.9|6973.9|0
1665090000000|2022-10-06 21:00:00|6983.8|6974.8|6983.7|6974.7|6984.1|6975.1|6983|6974|0
1665090300000|2022-10-06 21:05:00|6983.8|6974.8|6983|6974|6983.8|6974.8|6982.9|6973.9|0
1665090600000|2022-10-06 21:10:00|6982.9|6973.9|6982.2|6973.2|6982.9|6973.9|6982.2|6973.2|0
1665090900000|2022-10-06 21:15:00|6982.3|6973.3|6982.3|6973.3|6982.5|6973.5|6982.2|6973.2|0
1665091200000|2022-10-06 21:20:00|6982.4|6973.4|6983.4|6974.4|6983.4|6974.4|6982.3|6973.3|0
1665091500000|2022-10-06 21:25:00|6983.5|6974.5|6983.5|6974.5|6983.5|6974.5|6983.4|6974.4|0
1665092100000|2022-10-06 21:35:00|6983.3|6974.3|6982.5|6973.5|6983.3|6974.3|6982.2|6973.2|0
1665092400000|2022-10-06 21:40:00|6982.6|6973.6|6982.4|6973.4|6982.6|6973.6|6982|6973|0
1665092700000|2022-10-06 21:45:00|6982.8|6973.8|6983.1|6974.1|6984|6975|6982.7|6973.7|0
1665093000000|2022-10-06 21:50:00|6983|6974|6984.7|6975.7|6984.7|6975.7|6982.8|6973.8|0
1665093300000|2022-10-06 21:55:00|6986.7|6977.7|6987.1|6978.1|6987.6|6978.6|6986.7|6977.7|0
1665093600000|2022-10-06 22:00:00|6979.6|6970.6|6985.8|6976.8|6986.4|6977.4|6973.9|6964.9|0
1665093900000|2022-10-06 22:05:00|6985.9|6976.9|6983.5|6974.5|6986.4|6977.4|6980.5|6971.5|0
1665094200000|2022-10-06 22:10:00|6983.7|6974.7|6985.2|6976.2|6986.1|6977.1|6981.5|6972.5|0
1665094500000|2022-10-06 22:15:00|6985.3|6976.3|6989|6980|6989.5|6980.5|6985.1|6976.1|0
1665094800000|2022-10-06 22:20:00|6989.1|6980.1|6985|6976|6990.8|6981.8|6985|6976|0
1665095100000|2022-10-06 22:25:00|6985.1|6976.1|6985.2|6976.2|6986.9|6977.9|6984.2|6975.2|0
1665095400000|2022-10-06 22:30:00|6985.3|6976.3|6987.2|6978.2|6990|6981|6985.3|6976.3|0
1665095700000|2022-10-06 22:35:00|6987.3|6978.3|6987.3|6978.3|6989.2|6980.2|6986.8|6977.8|0
1665096000000|2022-10-06 22:40:00|6987.4|6978.4|6987.3|6978.3|6989.4|6980.4|6986.9|6977.9|0
1665096300000|2022-10-06 22:45:00|6987.5|6978.5|6985.8|6976.8|6988.7|6979.7|6985.8|6976.8|0
1665096600000|2022-10-06 22:50:00|6985.7|6976.7|6983.1|6974.1|6986.7|6977.7|6983.1|6974.1|0
1665096900000|2022-10-06 22:55:00|6983.2|6974.2|6983|6974|6985.3|6976.3|6981.8|6972.8|0
1665097200000|2022-10-06 23:00:00|6982.4|6973.4|6988.3|6979.3|6988.8|6979.8|6981.8|6972.8|0
1665097500000|2022-10-06 23:05:00|6988.1|6979.1|6987.1|6978.1|6989.5|6980.5|6986.6|6977.6|0
1665097800000|2022-10-06 23:10:00|6986.8|6977.8|6988.1|6979.1|6988.1|6979.1|6986.3|6977.3|0
1665098100000|2022-10-06 23:15:00|6988.2|6979.2|6988.1|6979.1|6988.7|6979.7|6986.6|6977.6|0
1665098400000|2022-10-06 23:20:00|6987.9|6978.9|6988.5|6979.5|6988.8|6979.8|6987.2|6978.2|0
1665098700000|2022-10-06 23:25:00|6988.4|6979.4|6992.8|6983.8|6993.6|6984.6|6988.4|6979.4|0
1665099000000|2022-10-06 23:30:00|6992.9|6983.9|6990.8|6981.8|6993.6|6984.6|6990.4|6981.4|0
1665099300000|2022-10-06 23:35:00|6990.7|6981.7|6985.8|6976.8|6991|6982|6985.2|6976.2|0
1665099600000|2022-10-06 23:40:00|6985.9|6976.9|6984.5|6975.5|6986.1|6977.1|6983.6|6974.6|0
1665099900000|2022-10-06 23:45:00|6984.6|6975.6|6985|6976|6986.1|6977.1|6983.3|6974.3|0
1665100200000|2022-10-06 23:50:00|6984.9|6975.9|6982.8|6973.8|6986.1|6977.1|6982.2|6973.2|0
1665100500000|2022-10-06 23:55:00|6982.7|6973.7|6985.1|6976.1|6985.6|6976.6|6980.5|6971.5|0
1665100800000|2022-10-07 00:00:00|6984.6|6975.6|6982.3|6973.3|6986.6|6977.6|6980.6|6971.6|0
1665101100000|2022-10-07 00:05:00|6981.8|6972.8|6987.8|6978.8|6988.3|6979.3|6978.5|6969.5|0
1665101400000|2022-10-07 00:10:00|6988|6979|6987|6978|6988|6979|6985.3|6976.3|0
1665101700000|2022-10-07 00:15:00|6987.3|6978.3|6987.5|6978.5|6988.5|6979.5|6983.3|6974.3|0
1665102000000|2022-10-07 00:20:00|6987.8|6978.8|6989.8|6980.8|6990.5|6981.5|6987.3|6978.3|0
1665102300000|2022-10-07 00:25:00|6990|6981|6988.3|6979.3|6993|6984|6988.3|6979.3|0
1665102600000|2022-10-07 00:30:00|6988.5|6979.5|6993.8|6984.8|6994.3|6985.3|6988.5|6979.5|0
1665102900000|2022-10-07 00:35:00|6994|6985|6994|6985|6995|6986|6990|6981|0
1665103200000|2022-10-07 00:40:00|6992.8|6983.8|6993.5|6984.5|6994.5|6985.5|6992.3|6983.3|0
1665103500000|2022-10-07 00:45:00|6993.8|6984.8|6991.3|6982.3|6993.8|6984.8|6988.5|6979.5|0
1665103800000|2022-10-07 00:50:00|6991.5|6982.5|6992.8|6983.8|6994.8|6985.8|6991|6982|0
1665104100000|2022-10-07 00:55:00|6993|6984|6992|6983|6993|6984|6989.5|6980.5|0
1665104400000|2022-10-07 01:00:00|6992.3|6983.3|6990.8|6981.8|6992.8|6983.8|6988.5|6979.5|0
1665104700000|2022-10-07 01:05:00|6990.5|6981.5|6991|6982|6992|6983|6988.5|6979.5|0
1665105000000|2022-10-07 01:10:00|6991.3|6982.3|6992|6983|6993.8|6984.8|6990.5|6981.5|0
1665105300000|2022-10-07 01:15:00|6992.5|6983.5|6993.3|6984.3|6993.3|6984.3|6989|6980|0
1665105600000|2022-10-07 01:20:00|6993.5|6984.5|6997|6988|6997.5|6988.5|6993|6984|0
1665105900000|2022-10-07 01:25:00|6997.3|6988.3|6997.3|6988.3|6999.3|6990.3|6997|6988|0
1665106200000|2022-10-07 01:30:00|6997|6988|6994.8|6985.8|6997.3|6988.3|6994.3|6985.3|0
1665106500000|2022-10-07 01:35:00|6995|6986|6999.8|6990.8|7000|6991|6994.8|6985.8|0
1665106800000|2022-10-07 01:40:00|7000|6991|7001|6992|7002|6993|6998.5|6989.5|0
1665107100000|2022-10-07 01:45:00|7000.5|6991.5|6998.5|6989.5|7001|6992|6998.3|6989.3|0
1665107400000|2022-10-07 01:50:00|6998.8|6989.8|7000.5|6991.5|7001|6992|6998.3|6989.3|0
1665107700000|2022-10-07 01:55:00|6999.8|6990.8|7001.8|6992.8|7001.8|6992.8|6999.3|6990.3|0
1665108000000|2022-10-07 02:00:00|7002.3|6993.3|7001.8|6992.8|7002.5|6993.5|7001|6992|0
1665108300000|2022-10-07 02:05:00|7001|6992|6999.8|6990.8|7002|6993|6999.5|6990.5|0
1665108600000|2022-10-07 02:10:00|6999.5|6990.5|6999.3|6990.3|7000.8|6991.8|6998.3|6989.3|0
1665108900000|2022-10-07 02:15:00|6999.5|6990.5|7001.5|6992.5|7002.3|6993.3|6999.3|6990.3|0
1665109200000|2022-10-07 02:20:00|7001.8|6992.8|6999.5|6990.5|7001.8|6992.8|6998.8|6989.8|0
1665109500000|2022-10-07 02:25:00|6999.8|6990.8|6998.3|6989.3|7003.5|6994.5|6997|6988|0
1665109800000|2022-10-07 02:30:00|6998.5|6989.5|6997.5|6988.5|6999.5|6990.5|6997|6988|0
1665110100000|2022-10-07 02:35:00|6998|6989|7000.3|6991.3|7001.8|6992.8|6998|6989|0
1665110400000|2022-10-07 02:40:00|7000.5|6991.5|7002|6993|7002.8|6993.8|6999.5|6990.5|0
1665110700000|2022-10-07 02:45:00|7001.8|6992.8|7005|6996|7007|6998|7000.3|6991.3|0
1665111000000|2022-10-07 02:50:00|7004.8|6995.8|7001.5|6992.5|7005|6996|7000.3|6991.3|0
1665111300000|2022-10-07 02:55:00|7001|6992|7004.5|6995.5|7005.3|6996.3|7000|6991|0
1665111600000|2022-10-07 03:00:00|7004.8|6995.8|7002.5|6993.5|7006.3|6997.3|7002|6993|0
1665111900000|2022-10-07 03:05:00|7003|6994|7000.5|6991.5|7003.5|6994.5|7000.5|6991.5|0
1665112200000|2022-10-07 03:10:00|7000.8|6991.8|6999.5|6990.5|7002.3|6993.3|6999.3|6990.3|0
1665112500000|2022-10-07 03:15:00|6999.3|6990.3|7001|6992|7002.3|6993.3|6999.3|6990.3|0
1665112800000|2022-10-07 03:20:00|7000.8|6991.8|7000.5|6991.5|7002.3|6993.3|6999.3|6990.3|0
1665113100000|2022-10-07 03:25:00|7000.8|6991.8|6998.5|6989.5|7001.5|6992.5|6998.5|6989.5|0
1665113400000|2022-10-07 03:30:00|6999.3|6990.3|6995|6986|6999.5|6990.5|6995|6986|0
1665113700000|2022-10-07 03:35:00|6995.3|6986.3|6994.3|6985.3|6996.5|6987.5|6993.8|6984.8|0
1665114000000|2022-10-07 03:40:00|6994.5|6985.5|6998.3|6989.3|6998.3|6989.3|6994.5|6985.5|0
1665114300000|2022-10-07 03:45:00|6998.5|6989.5|6998.3|6989.3|6999|6990|6997.5|6988.5|0
1665114600000|2022-10-07 03:50:00|6998.5|6989.5|6998.8|6989.8|7000|6991|6998.3|6989.3|0
1665114900000|2022-10-07 03:55:00|6999|6990|6999.3|6990.3|6999.5|6990.5|6998.3|6989.3|0
1665115200000|2022-10-07 04:00:00|6999|6990|7000|6991|7000.3|6991.3|6997.3|6988.3|0
1665115500000|2022-10-07 04:05:00|6999.8|6990.8|6999.8|6990.8|7000.5|6991.5|6999.3|6990.3|0
1665115800000|2022-10-07 04:10:00|7000|6991|6999|6990|7000.3|6991.3|6998.5|6989.5|0
1665116100000|2022-10-07 04:15:00|6998.8|6989.8|6998.8|6989.8|6999.3|6990.3|6997.3|6988.3|0
1665116400000|2022-10-07 04:20:00|6998.5|6989.5|6998|6989|6998.8|6989.8|6997|6988|0
1665116700000|2022-10-07 04:25:00|6997.8|6988.8|6999.3|6990.3|6999.5|6990.5|6997.8|6988.8|0
1665117000000|2022-10-07 04:30:00|6999|6990|6993.3|6984.3|7000|6991|6993.3|6984.3|0
1665117300000|2022-10-07 04:35:00|6993|6984|6991|6982|6993|6984|6990.3|6981.3|0
1665117600000|2022-10-07 04:40:00|6990.5|6981.5|6992.3|6983.3|6992.3|6983.3|6990.3|6981.3|0
1665117900000|2022-10-07 04:45:00|6992|6983|6992.8|6983.8|6992.8|6983.8|6990.8|6981.8|0
1665118200000|2022-10-07 04:50:00|6993|6984|6991.8|6982.8|6993.3|6984.3|6990|6981|0
1665118500000|2022-10-07 04:55:00|6992|6983|6990.5|6981.5|6992.5|6983.5|6990|6981|0
1665118800000|2022-10-07 05:00:00|6990.3|6981.3|6987.8|6978.8|6990.8|6981.8|6987.5|6978.5|0
1665119100000|2022-10-07 05:05:00|6988|6979|6986.8|6977.8|6989.8|6980.8|6986|6977|0
1665119400000|2022-10-07 05:10:00|6987|6978|6985.8|6976.8|6989.8|6980.8|6985.8|6976.8|0
1665119700000|2022-10-07 05:15:00|6985.3|6976.3|6988.5|6979.5|6988.5|6979.5|6985|6976|0
1665120000000|2022-10-07 05:20:00|6988.8|6979.8|6992.5|6983.5|6992.5|6983.5|6988.8|6979.8|0
1665120300000|2022-10-07 05:25:00|6992.3|6983.3|6991|6982|6992.8|6983.8|6987.5|6978.5|0
1665120600000|2022-10-07 05:30:00|6990.8|6981.8|6990|6981|6991.3|6982.3|6988.8|6979.8|0
1665120900000|2022-10-07 05:35:00|6990.5|6981.5|6993.3|6984.3|6993.5|6984.5|6989|6980|0
1665121200000|2022-10-07 05:40:00|6993.5|6984.5|6993|6984|6994|6985|6992.5|6983.5|0
1665121500000|2022-10-07 05:45:00|6992.8|6983.8|6995.8|6986.8|6996.5|6987.5|6992.5|6983.5|0
1665121800000|2022-10-07 05:50:00|6996|6987|6996.8|6987.8|6997.5|6988.5|6994|6985|0
1665122100000|2022-10-07 05:55:00|6996.5|6987.5|6992|6983|6996.5|6987.5|6991.8|6982.8|0
1665122400000|2022-10-07 06:00:00|6992.5|6983.5|6990|6981|6993|6984|6989.5|6980.5|0
1665122700000|2022-10-07 06:05:00|6989|6980|6999.5|6990.5|7000|6991|6987.8|6978.8|0
1665123000000|2022-10-07 06:10:00|6999.8|6990.8|6996.5|6987.5|7001.5|6992.5|6996.3|6987.3|0
1665123300000|2022-10-07 06:15:00|6996.8|6987.8|6996|6987|6999.5|6990.5|6994.5|6985.5|0
1665123600000|2022-10-07 06:20:00|6995.5|6986.5|6981.8|6972.8|6996|6987|6981.8|6972.8|0
1665123900000|2022-10-07 06:25:00|6981.5|6972.5|6977.5|6968.5|6983|6974|6973.5|6964.5|0
1665124200000|2022-10-07 06:30:00|6978.5|6969.5|6982.8|6973.8|6984|6975|6976.5|6967.5|0
1665124500000|2022-10-07 06:35:00|6982.5|6973.5|6979.8|6970.8|6983|6974|6979|6970|0
1665124800000|2022-10-07 06:40:00|6979.5|6970.5|6987|6978|6988.5|6979.5|6979.5|6970.5|0
1665125100000|2022-10-07 06:45:00|6987.3|6978.3|6985|6976|6988|6979|6984.5|6975.5|0
1665125400000|2022-10-07 06:50:00|6984.5|6975.5|6982.8|6973.8|6987|6978|6982.5|6973.5|0
1665125700000|2022-10-07 06:55:00|6983|6974|6975.3|6966.3|6985|6976|6972.5|6963.5|0
1665126000000|2022-10-07 07:00:00|6976.5|6967.5|7003.5|6994.5|7003.5|6994.5|6967.3|6958.3|0
1665126300000|2022-10-07 07:05:00|7002.8|6993.8|7007.5|6998.5|7009.5|7000.5|6993.3|6984.3|0
1665126600000|2022-10-07 07:10:00|7007.8|6998.8|7003.5|6994.5|7010.8|7001.8|7001.3|6992.3|0
1665126900000|2022-10-07 07:15:00|7003.8|6994.8|7004.5|6995.5|7008|6999|6998|6989|0
1665127200000|2022-10-07 07:20:00|7004.8|6995.8|7009|7000|7012.3|7003.3|7002.5|6993.5|0
1665127500000|2022-10-07 07:25:00|7008.8|6999.8|7004|6995|7012.5|7003.5|7000|6991|0
1665127800000|2022-10-07 07:30:00|7003.8|6994.8|7001.5|6992.5|7004.8|6995.8|6995.8|6986.8|0
1665128100000|2022-10-07 07:35:00|7001|6992|7003.5|6994.5|7005.5|6996.5|6998.5|6989.5|0
1665128400000|2022-10-07 07:40:00|7003.3|6994.3|6991.6|6982.6|7003.8|6994.8|6990.3|6981.3|0
1665128700000|2022-10-07 07:45:00|6991.3|6982.3|6992.6|6983.6|6992.8|6983.8|6985.1|6976.1|0
1665129000000|2022-10-07 07:50:00|6993.3|6984.3|6993.3|6984.3|6994.6|6985.6|6988.3|6979.3|0
1665129300000|2022-10-07 07:55:00|6993.1|6984.1|6991.6|6982.6|6996.3|6987.3|6989.6|6980.6|0
1665129600000|2022-10-07 08:00:00|6991.8|6982.8|6991.6|6982.6|6995.3|6986.3|6986.6|6977.6|0
1665129900000|2022-10-07 08:05:00|6991.3|6982.3|6996.1|6987.1|6999.3|6990.3|6990.8|6981.8|0
1665130200000|2022-10-07 08:10:00|6996.3|6987.3|6997.6|6988.6|7000.6|6991.6|6994.6|6985.6|0
1665130500000|2022-10-07 08:15:00|6997.3|6988.3|6989.8|6980.8|6997.3|6988.3|6987.8|6978.8|0
1665130800000|2022-10-07 08:20:00|6990.1|6981.1|6993.3|6984.3|6995.6|6986.6|6987.1|6978.1|0
1665131100000|2022-10-07 08:25:00|6993.8|6984.8|6990.1|6981.1|6994.3|6985.3|6988.3|6979.3|0
1665131400000|2022-10-07 08:30:00|6990.6|6981.6|6990.3|6981.3|6993.6|6984.6|6989.3|6980.3|0
1665131700000|2022-10-07 08:35:00|6990.6|6981.6|6987.6|6978.6|6994.6|6985.6|6982.3|6973.3|0
1665132000000|2022-10-07 08:40:00|6987.8|6978.8|6992.1|6983.1|6993.8|6984.8|6987.1|6978.1|0
1665132300000|2022-10-07 08:45:00|6992.3|6983.3|6999.1|6990.1|6999.1|6990.1|6991.3|6982.3|0
1665132600000|2022-10-07 08:50:00|6999.3|6990.3|7001.8|6992.8|7001.8|6992.8|6997.3|6988.3|0
1665132900000|2022-10-07 08:55:00|7002.1|6993.1|7003.6|6994.6|7003.8|6994.8|7000.8|6991.8|0
1665133200000|2022-10-07 09:00:00|7003.1|6994.1|7013.3|7004.3|7013.8|7004.8|7001.6|6992.6|0
1665133500000|2022-10-07 09:05:00|7013.6|7004.6|7013.1|7004.1|7013.6|7004.6|7009.8|7000.8|0
1665133800000|2022-10-07 09:10:00|7013.3|7004.3|7010.3|7001.3|7014.1|7005.1|7008.3|6999.3|0
1665134100000|2022-10-07 09:15:00|7010.1|7001.1|7011.8|7002.8|7012.8|7003.8|7008.6|6999.6|0
1665134400000|2022-10-07 09:20:00|7012.1|7003.1|7015.1|7006.1|7016.6|7007.6|7009.8|7000.8|0
1665134700000|2022-10-07 09:25:00|7014.8|7005.8|7010.3|7001.3|7014.8|7005.8|7006.6|6997.6|0
1665135000000|2022-10-07 09:30:00|7010.1|7001.1|7015.8|7006.8|7016.6|7007.6|7009.6|7000.6|0
1665135300000|2022-10-07 09:35:00|7016.3|7007.3|7022.1|7013.1|7023.6|7014.6|7010.8|7001.8|0
1665135600000|2022-10-07 09:40:00|7022.3|7013.3|7022.6|7013.6|7024.1|7015.1|7019.8|7010.8|0
1665135900000|2022-10-07 09:45:00|7022.8|7013.8|7020.6|7011.6|7023.8|7014.8|7018.6|7009.6|0
1665136200000|2022-10-07 09:50:00|7021.3|7012.3|7021.1|7012.1|7022.1|7013.1|7018.3|7009.3|0
1665136500000|2022-10-07 09:55:00|7020.8|7011.8|7020.6|7011.6|7025.1|7016.1|7019.3|7010.3|0
1665136800000|2022-10-07 10:00:00|7021.1|7012.1|7012.8|7003.8|7021.8|7012.8|7012.8|7003.8|0
1665137100000|2022-10-07 10:05:00|7013.1|7004.1|7019.6|7010.6|7019.8|7010.8|7013.1|7004.1|0
1665137400000|2022-10-07 10:10:00|7019.8|7010.8|7011.6|7002.6|7021.3|7012.3|7011.6|7002.6|0
1665137700000|2022-10-07 10:15:00|7012.1|7003.1|7012.1|7003.1|7013.8|7004.8|7009.8|7000.8|0
1665138000000|2022-10-07 10:20:00|7011.8|7002.8|7015.1|7006.1|7016.3|7007.3|7010.6|7001.6|0
1665138300000|2022-10-07 10:25:00|7014.8|7005.8|7010.8|7001.8|7015.1|7006.1|7007.3|6998.3|0
1665138600000|2022-10-07 10:30:00|7010.6|7001.6|7008.1|6999.1|7010.8|7001.8|7005.3|6996.3|0
1665138900000|2022-10-07 10:35:00|7007.8|6998.8|7011.3|7002.3|7011.8|7002.8|7007.8|6998.8|0
1665139200000|2022-10-07 10:40:00|7011.1|7002.1|7010.3|7001.3|7011.6|7002.6|7006.1|6997.1|0
1665139500000|2022-10-07 10:45:00|7010.1|7001.1|7011.3|7002.3|7012.6|7003.6|7009.8|7000.8|0
1665139800000|2022-10-07 10:50:00|7011.6|7002.6|7008.6|6999.6|7012.3|7003.3|7008.1|6999.1|0
1665140100000|2022-10-07 10:55:00|7008.3|6999.3|7014.3|7005.3|7015.1|7006.1|7007.1|6998.1|0
1665140400000|2022-10-07 11:00:00|7014.8|7005.8|7012.8|7003.8|7015.6|7006.6|7008.6|6999.6|0
1665140700000|2022-10-07 11:05:00|7013.1|7004.1|7013.6|7004.6|7015.6|7006.6|7012.8|7003.8|0
1665141000000|2022-10-07 11:10:00|7013.3|7004.3|7017.1|7008.1|7019.3|7010.3|7013.1|7004.1|0
1665141300000|2022-10-07 11:15:00|7017.3|7008.3|7013.3|7004.3|7018.6|7009.6|7012.8|7003.8|0
1665141600000|2022-10-07 11:20:00|7013.1|7004.1|7012.8|7003.8|7015.8|7006.8|7011.6|7002.6|0
1665141900000|2022-10-07 11:25:00|7013.1|7004.1|7013.1|7004.1|7013.8|7004.8|7010.1|7001.1|0
1665142200000|2022-10-07 11:30:00|7013.3|7004.3|7015.1|7006.1|7015.3|7006.3|7010.1|7001.1|0
1665142500000|2022-10-07 11:35:00|7014.8|7005.8|7008.1|6999.1|7015.3|7006.3|7008.1|6999.1|0
1665142800000|2022-10-07 11:40:00|7007.8|6998.8|7007.3|6998.3|7011.3|7002.3|7006.5|6997.5|0
1665143100000|2022-10-07 11:45:00|7007.5|6998.5|7012.3|7003.3|7013.8|7004.8|7006.8|6997.8|0
1665143400000|2022-10-07 11:50:00|7012.5|7003.5|7015.8|7006.8|7015.8|7006.8|7010.8|7001.8|0
1665143700000|2022-10-07 11:55:00|7016.3|7007.3|7011.5|7002.5|7016.3|7007.3|7010.8|7001.8|0
1665144000000|2022-10-07 12:00:00|7011.8|7002.8|7015|7006|7015.8|7006.8|7010.8|7001.8|0
1665144300000|2022-10-07 12:05:00|7015.3|7006.3|7013|7004|7015.3|7006.3|7011.8|7002.8|0
1665144600000|2022-10-07 12:10:00|7012.8|7003.8|7017.3|7008.3|7017.3|7008.3|7011.8|7002.8|0
1665144900000|2022-10-07 12:15:00|7017|7008|7023.3|7014.3|7025.3|7016.3|7015.5|7006.5|0
1665145200000|2022-10-07 12:20:00|7023|7014|7026|7017|7027|7018|7022.3|7013.3|0
1665145500000|2022-10-07 12:25:00|7026.3|7017.3|7023.5|7014.5|7026.3|7017.3|7021.3|7012.3|0
1665145800000|2022-10-07 12:30:00|7024|7015|7015.5|7006.5|7024.5|7015.5|6981.3|6972.3|0
1665146100000|2022-10-07 12:35:00|7015.3|7006.3|7006.3|6997.3|7024.5|7015.5|7000.5|6991.5|0
1665146400000|2022-10-07 12:40:00|7005|6996|6989.8|6980.8|7005|6996|6989.5|6980.5|0
1665146700000|2022-10-07 12:45:00|6990|6981|6976.5|6967.5|6991.5|6982.5|6975.8|6966.8|0
1665147000000|2022-10-07 12:50:00|6976|6967|6975.3|6966.3|6978.5|6969.5|6967.8|6958.8|0
1665147300000|2022-10-07 12:55:00|6975.5|6966.5|6986|6977|6987|6978|6973|6964|0
1665147600000|2022-10-07 13:00:00|6985.5|6976.5|6989|6980|6993.5|6984.5|6985|6976|0
1665147900000|2022-10-07 13:05:00|6988.8|6979.8|6984.8|6975.8|6989|6980|6977.5|6968.5|0
1665148200000|2022-10-07 13:10:00|6984.5|6975.5|6996.8|6987.8|6996.8|6987.8|6980.5|6971.5|0
1665148500000|2022-10-07 13:15:00|6996.5|6987.5|7007.5|6998.5|7008.8|6999.8|6995.3|6986.3|0
1665148800000|2022-10-07 13:20:00|7007|6998|7000.8|6991.8|7007.3|6998.3|6998.8|6989.8|0
1665149100000|2022-10-07 13:25:00|6999.5|6990.5|7001|6992|7001.3|6992.3|6996.5|6987.5|0
1665149400000|2022-10-07 13:30:00|7000.8|6991.8|7005.8|6996.8|7007|6998|6991.8|6982.8|0
1665149700000|2022-10-07 13:35:00|7004.5|6995.5|7007.5|6998.5|7012.3|7003.3|7002|6993|0
1665150000000|2022-10-07 13:40:00|7007.8|6998.8|6990.5|6981.5|7015|7006|6988|6979|0
1665150300000|2022-10-07 13:45:00|6989|6980|6982|6973|6991.8|6982.8|6981.5|6972.5|0
1665150600000|2022-10-07 13:50:00|6982.3|6973.3|6980|6971|6984.8|6975.8|6977.8|6968.8|0
1665150900000|2022-10-07 13:55:00|6979|6970|6976.3|6967.3|6980.3|6971.3|6974|6965|0
1665151200000|2022-10-07 14:00:00|6976|6967|6966.3|6957.3|6979.8|6970.8|6963.5|6954.5|0
1665151500000|2022-10-07 14:05:00|6966.5|6957.5|6977.5|6968.5|6979.8|6970.8|6964.8|6955.8|0
1665151800000|2022-10-07 14:10:00|6977.4|6968.4|6978.7|6969.7|6985.7|6976.7|6974.7|6965.7|0
1665152100000|2022-10-07 14:15:00|6978.4|6969.4|6996.7|6987.7|6997.7|6988.7|6975.7|6966.7|0
1665152400000|2022-10-07 14:20:00|6996.4|6987.4|7001.2|6992.2|7006.7|6997.7|6994.2|6985.2|0
1665152700000|2022-10-07 14:25:00|7000.7|6991.7|6999.4|6990.4|7007.2|6998.2|6998.2|6989.2|0
1665153000000|2022-10-07 14:30:00|6999.9|6990.9|6993.4|6984.4|7000.4|6991.4|6990.7|6981.7|0
1665153300000|2022-10-07 14:35:00|6993.9|6984.9|6993.7|6984.7|6997.7|6988.7|6990.2|6981.2|0
1665153600000|2022-10-07 14:40:00|6993.4|6984.4|7013.7|7004.7|7013.9|7004.9|6993.4|6984.4|0
1665153900000|2022-10-07 14:45:00|7013.9|7004.9|7008.4|6999.4|7016.2|7007.2|7007.2|6998.2|0
1665154200000|2022-10-07 14:50:00|7007.4|6998.4|7004.2|6995.2|7007.4|6998.4|6999.4|6990.4|0
1665154500000|2022-10-07 14:55:00|7003.9|6994.9|7001.7|6992.7|7008.7|6999.7|7000.7|6991.7|0
1665154800000|2022-10-07 15:00:00|7000.7|6991.7|7013.9|7004.9|7014.2|7005.2|7000.4|6991.4|0
1665155100000|2022-10-07 15:05:00|7013.4|7004.4|7004.9|6995.9|7013.7|7004.7|7001.2|6992.2|0
1665155400000|2022-10-07 15:10:00|7003.7|6994.7|7002.4|6993.4|7007.7|6998.7|7001.2|6992.2|0
1665155700000|2022-10-07 15:15:00|7001.9|6992.9|6997.7|6988.7|7003.7|6994.7|6997.7|6988.7|0
1665156000000|2022-10-07 15:20:00|6997.4|6988.4|7002.4|6993.4|7003.9|6994.9|6993.7|6984.7|0
1665156300000|2022-10-07 15:25:00|7001.7|6992.7|6998.7|6989.7|7003.9|6994.9|6993.4|6984.4|0
1665156600000|2022-10-07 15:30:00|6998.9|6989.9|6993.7|6984.7|7001.7|6992.7|6991.9|6982.9|0
1665156900000|2022-10-07 15:35:00|6992.7|6983.7|6998.4|6989.4|7001.2|6992.2|6992.7|6983.7|0
1665157200000|2022-10-07 15:40:00|6997.9|6988.9|6997.4|6988.4|7000.7|6991.7|6993.9|6984.9|0
1665157500000|2022-10-07 15:45:00|6996.9|6987.9|6993.2|6984.2|6996.9|6987.9|6989.9|6980.9|0
1665157800000|2022-10-07 15:50:00|6993.4|6984.4|6991.4|6982.4|6997.7|6988.7|6991.2|6982.2|0
1665158100000|2022-10-07 15:55:00|6991.2|6982.2|6993.7|6984.7|6995.9|6986.9|6990.4|6981.4|0
1665158400000|2022-10-07 16:00:00|6992.9|6983.9|6998.7|6989.7|6999.7|6990.7|6990.4|6981.4|0
1665158700000|2022-10-07 16:05:00|6998.9|6989.9|6998.2|6989.2|7000.2|6991.2|6995.4|6986.4|0
1665159000000|2022-10-07 16:10:00|6998.4|6989.4|6997.2|6988.2|7001.9|6992.9|6996.7|6987.7|0
1665159300000|2022-10-07 16:15:00|6996.9|6987.9|6992.2|6983.2|6997.4|6988.4|6992.2|6983.2|0
1665159600000|2022-10-07 16:20:00|6991.9|6982.9|6985.9|6976.9|6993.4|6984.4|6985.4|6976.4|0
1665159900000|2022-10-07 16:25:00|6985.7|6976.7|6986.4|6977.4|6989.2|6980.2|6985.2|6976.2|0
1665160200000|2022-10-07 16:30:00|6986.7|6977.7|6984.7|6975.7|6986.7|6977.7|6981.7|6972.7|0
1665160500000|2022-10-07 16:35:00|6984.9|6975.9|6987.7|6978.7|6987.9|6978.9|6984.2|6975.2|0
1665160800000|2022-10-07 16:40:00|6987.4|6978.4|6982.9|6973.9|6987.7|6978.7|6981.9|6972.9|0
1665161100000|2022-10-07 16:45:00|6983.2|6974.2|6980.7|6971.7|6983.7|6974.7|6979.7|6970.7|0
1665161400000|2022-10-07 16:50:00|6980.4|6971.4|6981.7|6972.7|6984.9|6975.9|6978.7|6969.7|0
1665161700000|2022-10-07 16:55:00|6981.4|6972.4|6986.7|6977.7|6986.9|6977.9|6981.4|6972.4|0
1665162000000|2022-10-07 17:00:00|6986.2|6977.2|6983.4|6974.4|6986.4|6977.4|6981.4|6972.4|0
1665162300000|2022-10-07 17:05:00|6982.9|6973.9|6980.7|6971.7|6984.4|6975.4|6980.7|6971.7|0
1665162600000|2022-10-07 17:10:00|6980.9|6971.9|6986.7|6977.7|6986.7|6977.7|6980.2|6971.2|0
1665162900000|2022-10-07 17:15:00|6986.4|6977.4|6990.4|6981.4|6990.9|6981.9|6984.9|6975.9|0
1665163200000|2022-10-07 17:20:00|6990.7|6981.7|6987.9|6978.9|6991.4|6982.4|6987.7|6978.7|0
1665163500000|2022-10-07 17:25:00|6987.4|6978.4|6988.9|6979.9|6991.7|6982.7|6987.2|6978.2|0
1665163800000|2022-10-07 17:30:00|6988.4|6979.4|6988.4|6979.4|6990.2|6981.2|6985.4|6976.4|0
1665164100000|2022-10-07 17:35:00|6987.9|6978.9|6988.9|6979.9|6990.9|6981.9|6987.9|6978.9|0
1665164400000|2022-10-07 17:40:00|6988.7|6979.7|6990.9|6981.9|6992.9|6983.9|6988.4|6979.4|0
1665164700000|2022-10-07 17:45:00|6990.7|6981.7|6989.2|6980.2|6991.9|6982.9|6988.4|6979.4|0
1665165000000|2022-10-07 17:50:00|6988.9|6979.9|6987.2|6978.2|6991.2|6982.2|6986.7|6977.7|0
1665165300000|2022-10-07 17:55:00|6986.9|6977.9|6981.4|6972.4|6988.9|6979.9|6980.4|6971.4|0
1665165600000|2022-10-07 18:00:00|6980.9|6971.9|6982.4|6973.4|6984.9|6975.9|6979.7|6970.7|0
1665165900000|2022-10-07 18:05:00|6982.7|6973.7|6982.2|6973.2|6985.2|6976.2|6981.2|6972.2|0
1665166200000|2022-10-07 18:10:00|6981.9|6972.9|6983.2|6974.2|6983.2|6974.2|6977.9|6968.9|0
1665166500000|2022-10-07 18:15:00|6982.9|6973.9|6979.9|6970.9|6984.4|6975.4|6979.9|6970.9|0
1665166800000|2022-10-07 18:20:00|6979.7|6970.7|6975.4|6966.4|6981.2|6972.2|6974.2|6965.2|0
1665167100000|2022-10-07 18:25:00|6975.7|6966.7|6975.4|6966.4|6978.4|6969.4|6974.7|6965.7|0
1665167400000|2022-10-07 18:30:00|6974.7|6965.7|6975.4|6966.4|6975.7|6966.7|6971.7|6962.7|0
1665167700000|2022-10-07 18:35:00|6975.7|6966.7|6978.4|6969.4|6979.7|6970.7|6975.4|6966.4|0
1665168000000|2022-10-07 18:40:00|6978.2|6969.2|6977.2|6968.2|6980.7|6971.7|6975.9|6966.9|0
1665168300000|2022-10-07 18:45:00|6976.9|6967.9|6977.7|6968.7|6978.4|6969.4|6974.4|6965.4|0
1665168600000|2022-10-07 18:50:00|6977.2|6968.2|6979.7|6970.7|6980.9|6971.9|6976.9|6967.9|0
1665168900000|2022-10-07 18:55:00|6979.9|6970.9|6982.4|6973.4|6982.4|6973.4|6978.2|6969.2|0
1665169200000|2022-10-07 19:00:00|6981.9|6972.9|6984.2|6975.2|6984.7|6975.7|6980.4|6971.4|0
1665169500000|2022-10-07 19:05:00|6983.4|6974.4|6979.7|6970.7|6984.7|6975.7|6979.7|6970.7|0
1665169800000|2022-10-07 19:10:00|6979.9|6970.9|6977.4|6968.4|6982.7|6973.7|6976.4|6967.4|0
1665170100000|2022-10-07 19:15:00|6977.7|6968.7|6972.9|6963.9|6978.9|6969.9|6971.7|6962.7|0
1665170400000|2022-10-07 19:20:00|6972.4|6963.4|6972.4|6963.4|6974.4|6965.4|6970.4|6961.4|0
1665170700000|2022-10-07 19:25:00|6972.2|6963.2|6968.7|6959.7|6972.4|6963.4|6966.2|6957.2|0
1665171000000|2022-10-07 19:30:00|6968.4|6959.4|6967.2|6958.2|6968.4|6959.4|6964.9|6955.9|0
1665171300000|2022-10-07 19:35:00|6967.4|6958.4|6974.7|6965.7|6974.7|6965.7|6965.7|6956.7|0
1665171600000|2022-10-07 19:40:00|6974.9|6965.9|6979.7|6970.7|6982.7|6973.7|6973.4|6964.4|0
1665171900000|2022-10-07 19:45:00|6979.4|6970.4|6975.2|6966.2|6980.9|6971.9|6973.9|6964.9|0
1665172200000|2022-10-07 19:50:00|6975.4|6966.4|6989.7|6980.7|6990.2|6981.2|6975.4|6966.4|0
1665172500000|2022-10-07 19:55:00|6988.7|6979.7|6987.3|6978.3|6993.9|6984.9|6986.4|6977.4|0
1665172800000|2022-10-07 20:00:00|6983.6|6974.6|6981.9|6972.9|6985.7|6976.7|6981.2|6972.2|0
1665173100000|2022-10-07 20:05:00|6981.8|6972.8|6978.4|6969.4|6981.8|6972.8|6977.7|6968.7|0
1665173400000|2022-10-07 20:10:00|6978.3|6969.3|6981.1|6972.1|6982.2|6973.2|6977|6968|0
1665173700000|2022-10-07 20:15:00|6981|6972|6978.3|6969.3|6981.5|6972.5|6977.8|6968.8|0
1665174000000|2022-10-07 20:20:00|6978.4|6969.4|6978.9|6969.9|6979.7|6970.7|6978.3|6969.3|0
1665174300000|2022-10-07 20:25:00|6979|6970|6979.5|6970.5|6980.3|6971.3|6978.9|6969.9|0
1665174600000|2022-10-07 20:30:00|6979.6|6970.6|6980|6971|6980.1|6971.1|6978.6|6969.6|0
1665174900000|2022-10-07 20:35:00|6979.9|6970.9|6981.2|6972.2|6982.2|6973.2|6979.7|6970.7|0
1665175200000|2022-10-07 20:40:00|6981.3|6972.3|6979.9|6970.9|6982.3|6973.3|6979.9|6970.9|0
1665175500000|2022-10-07 20:45:00|6980.2|6971.2|6981.2|6972.2|6981.9|6972.9|6979.8|6970.8|0
1665175800000|2022-10-07 20:50:00|6981.1|6972.1|6981|6972|6981.2|6972.2|6979.8|6970.8|0
1665176100000|2022-10-07 20:55:00|6981.2|6972.2|6982.7|6973.7|6982.9|6973.9|6981|6972|0
1665210900000|2022-10-08 06:35:00|6971.7|6962.7|6971.7|6962.7|6971.7|6962.7|6971.7|6962.7|0
1665213000000|2022-10-08 07:10:00|6971.4|6962.4|6971.4|6962.4|6971.4|6962.4|6971.4|6962.4|0
1665213600000|2022-10-08 07:20:00|6968.5|6959.5|6968.5|6959.5|6968.5|6959.5|6968.5|6959.5|0
1665214200000|2022-10-08 07:30:00|6965.5|6956.5|6965.5|6956.5|6965.5|6956.5|6965.5|6956.5|0
1665214500000|2022-10-08 07:35:00|6965.2|6956.2|6965.4|6956.4|6965.4|6956.4|6965.2|6956.2|0
1665215100000|2022-10-08 07:45:00|6966.3|6957.3|6966.3|6957.3|6966.3|6957.3|6966.3|6957.3|0
1665215700000|2022-10-08 07:55:00|6964.3|6955.3|6963.3|6954.3|6964.3|6955.3|6963.3|6954.3|0
1665217500000|2022-10-08 08:25:00|6962.8|6953.8|6962.8|6953.8|6962.8|6953.8|6962.8|6953.8|0
1665219600000|2022-10-08 09:00:00|6965.8|6956.8|6965.8|6956.8|6965.8|6956.8|6965.8|6956.8|0
1665222000000|2022-10-08 09:40:00|6966|6957|6966|6957|6966|6957|6966|6957|0
1665223200000|2022-10-08 10:00:00|6967|6958|6967|6958|6967|6958|6967|6958|0
1665226200000|2022-10-08 10:50:00|6967.1|6958.1|6967.1|6958.1|6967.1|6958.1|6967.1|6958.1|0
1665226500000|2022-10-08 10:55:00|6967.8|6958.8|6967.7|6958.7|6967.8|6958.8|6967.7|6958.7|0
1665227100000|2022-10-08 11:05:00|6967.6|6958.6|6967.3|6958.3|6967.6|6958.6|6967.3|6958.3|0
1665228600000|2022-10-08 11:30:00|6964.3|6955.3|6964.1|6955.1|6964.3|6955.3|6964.1|6955.1|0
1665229800000|2022-10-08 11:50:00|6964.9|6955.9|6964.9|6955.9|6964.9|6955.9|6964.9|6955.9|0
1665231600000|2022-10-08 12:20:00|6964.6|6955.6|6964.6|6955.6|6964.6|6955.6|6964.6|6955.6|0
1665233400000|2022-10-08 12:50:00|6964.2|6955.2|6964.2|6955.2|6964.2|6955.2|6964.2|6955.2|0
1665235500000|2022-10-08 13:25:00|6963.1|6954.1|6963.1|6954.1|6963.1|6954.1|6963.1|6954.1|0
1665237000000|2022-10-08 13:50:00|6966.1|6957.1|6966.1|6957.1|6966.1|6957.1|6966.1|6957.1|0
1665237600000|2022-10-08 14:00:00|6960.1|6951.1|6960.1|6951.1|6960.1|6951.1|6960.1|6951.1|0
1665238500000|2022-10-08 14:15:00|6964.4|6955.4|6963|6954|6964.4|6955.4|6963|6954|0
1665247500000|2022-10-08 16:45:00|6963.6|6954.6|6963.6|6954.6|6963.6|6954.6|6963.6|6954.6|0
1665248700000|2022-10-08 17:05:00|6968|6959|6968|6959|6968|6959|6968|6959|0
1665265500000|2022-10-08 21:45:00|6966|6957|6966|6957|6966|6957|6966|6957|0
1665267300000|2022-10-08 22:15:00|6961.5|6952.5|6961.5|6952.5|6961.5|6952.5|6961.5|6952.5|0
1665268500000|2022-10-08 22:35:00|6961.8|6952.8|6961.8|6952.8|6961.8|6952.8|6961.8|6952.8|0
1665276300000|2022-10-09 00:45:00|6964.7|6955.7|6964.7|6955.7|6964.7|6955.7|6964.7|6955.7|0
1665288300000|2022-10-09 04:05:00|6959.7|6950.7|6959.7|6950.7|6959.7|6950.7|6959.7|6950.7|0
1665288600000|2022-10-09 04:10:00|6959.8|6950.8|6959.8|6950.8|6959.8|6950.8|6959.8|6950.8|0
1665289200000|2022-10-09 04:20:00|6960.5|6951.5|6960.6|6951.6|6960.6|6951.6|6960.5|6951.5|0
1665290400000|2022-10-09 04:40:00|6961.3|6952.3|6961.3|6952.3|6961.3|6952.3|6961.3|6952.3|0
1665292200000|2022-10-09 05:10:00|6961.1|6952.1|6961.1|6952.1|6961.1|6952.1|6961.1|6952.1|0
1665293400000|2022-10-09 05:30:00|6960.6|6951.6|6960.6|6951.6|6960.6|6951.6|6960.6|6951.6|0
1665294900000|2022-10-09 05:55:00|6965|6956|6965.1|6956.1|6965.1|6956.1|6965|6956|0
1665299400000|2022-10-09 07:10:00|6965|6956|6965|6956|6965|6956|6965|6956|0
1665300300000|2022-10-09 07:25:00|6960.7|6951.7|6960.7|6951.7|6960.7|6951.7|6960.7|6951.7|0
1665300900000|2022-10-09 07:35:00|6962.7|6953.7|6962.7|6953.7|6962.7|6953.7|6962.7|6953.7|0
1665301200000|2022-10-09 07:40:00|6963|6954|6963|6954|6963|6954|6963|6954|0
1665303300000|2022-10-09 08:15:00|6964|6955|6964|6955|6964|6955|6964|6955|0
1665303900000|2022-10-09 08:25:00|6965|6956|6965|6956|6965|6956|6965|6956|0
1665305400000|2022-10-09 08:50:00|6964|6955|6964|6955|6964|6955|6964|6955|0
1665306000000|2022-10-09 09:00:00|6963.8|6954.8|6963.8|6954.8|6963.8|6954.8|6963.8|6954.8|0
1665309000000|2022-10-09 09:50:00|6962.8|6953.8|6962.8|6953.8|6962.8|6953.8|6962.8|6953.8|0
1665313500000|2022-10-09 11:05:00|6963|6954|6963|6954|6963|6954|6963|6954|0
1665314100000|2022-10-09 11:15:00|6958.6|6949.6|6958.6|6949.6|6958.6|6949.6|6958.6|6949.6|0
1665314400000|2022-10-09 11:20:00|6955.6|6946.6|6955.6|6946.6|6955.6|6946.6|6955.6|6946.6|0
1665315300000|2022-10-09 11:35:00|6956.2|6947.2|6956.2|6947.2|6956.2|6947.2|6956.2|6947.2|0
1665315900000|2022-10-09 11:45:00|6956.5|6947.5|6956.5|6947.5|6956.5|6947.5|6956.5|6947.5|0
1665317400000|2022-10-09 12:10:00|6956.6|6947.6|6956.6|6947.6|6956.6|6947.6|6956.6|6947.6|0
1665317700000|2022-10-09 12:15:00|6956.5|6947.5|6956.5|6947.5|6956.5|6947.5|6956.5|6947.5|0
1665318600000|2022-10-09 12:30:00|6956.8|6947.8|6956.8|6947.8|6956.8|6947.8|6956.8|6947.8|0
1665319200000|2022-10-09 12:40:00|6957.3|6948.3|6957.3|6948.3|6957.3|6948.3|6957.3|6948.3|0
1665326100000|2022-10-09 14:35:00|6960.2|6951.2|6960.2|6951.2|6960.2|6951.2|6960.2|6951.2|0
1665329400000|2022-10-09 15:30:00|6960.4|6951.4|6960.4|6951.4|6960.4|6951.4|6960.4|6951.4|0
1665330600000|2022-10-09 15:50:00|6963.3|6954.3|6963.3|6954.3|6963.3|6954.3|6963.3|6954.3|0
1665330900000|2022-10-09 15:55:00|6960.3|6951.3|6960.3|6951.3|6960.3|6951.3|6960.3|6951.3|0
1665336900000|2022-10-09 17:35:00|6960|6951|6960|6951|6960|6951|6960|6951|0
1665337800000|2022-10-09 17:50:00|6958.1|6949.1|6958.1|6949.1|6958.1|6949.1|6958.1|6949.1|0
1665338100000|2022-10-09 17:55:00|6962.5|6953.5|6962.5|6953.5|6962.5|6953.5|6962.5|6953.5|0
1665341100000|2022-10-09 18:45:00|6965.5|6956.5|6972.5|6963.5|6972.5|6963.5|6965.5|6956.5|0
1665341400000|2022-10-09 18:50:00|6972.6|6963.6|6972.6|6963.6|6972.6|6963.6|6972.6|6963.6|0
1665341700000|2022-10-09 18:55:00|6972.4|6963.4|6972.4|6963.4|6972.4|6963.4|6972.4|6963.4|0
1665342900000|2022-10-09 19:15:00|6972.3|6963.3|6972.3|6963.3|6972.3|6963.3|6972.3|6963.3|0
1665343500000|2022-10-09 19:25:00|6967.9|6958.9|6967.9|6958.9|6967.9|6958.9|6967.9|6958.9|0
1665345600000|2022-10-09 20:00:00|6972.4|6963.4|6972.4|6963.4|6972.4|6963.4|6972.4|6963.4|0
1665346200000|2022-10-09 20:10:00|6972.1|6963.1|6972.1|6963.1|6972.1|6963.1|6972.1|6963.1|0
1665347100000|2022-10-09 20:25:00|6971.8|6962.8|6968.9|6959.9|6971.8|6962.8|6968.9|6959.9|0
1665349200000|2022-10-09 21:00:00|6971.8|6962.8|6971|6962|6971.8|6962.8|6971|6962|0
1665349500000|2022-10-09 21:05:00|6970.6|6961.6|6970.6|6961.6|6970.6|6961.6|6970.6|6961.6|0
1665352800000|2022-10-09 22:00:00|6982.6|6973.6|6956.1|6947.1|6982.7|6973.7|6952.9|6943.9|0
1665353100000|2022-10-09 22:05:00|6956.2|6947.2|6965.1|6956.1|6965.1|6956.1|6955.1|6946.1|0
1665353400000|2022-10-09 22:10:00|6964.9|6955.9|6963.6|6954.6|6967|6958|6958.6|6949.6|0
1665353700000|2022-10-09 22:15:00|6963.5|6954.5|6963.1|6954.1|6964.5|6955.5|6960.4|6951.4|0
1665354000000|2022-10-09 22:20:00|6963.2|6954.2|6953.1|6944.1|6964.9|6955.9|6951.4|6942.4|0
1665354300000|2022-10-09 22:25:00|6953.4|6944.4|6951.9|6942.9|6954.6|6945.6|6940|6931|0
1665354600000|2022-10-09 22:30:00|6951.3|6942.3|6948.1|6939.1|6953.6|6944.6|6943.9|6934.9|0
1665354900000|2022-10-09 22:35:00|6948.8|6939.8|6948.7|6939.7|6954.9|6945.9|6948.4|6939.4|0
1665355200000|2022-10-09 22:40:00|6948.6|6939.6|6952|6943|6956.7|6947.7|6948.3|6939.3|0
1665355500000|2022-10-09 22:45:00|6951.9|6942.9|6953.8|6944.8|6956.1|6947.1|6951.9|6942.9|0
1665355800000|2022-10-09 22:50:00|6953.6|6944.6|6956|6947|6958.2|6949.2|6951.4|6942.4|0
1665356100000|2022-10-09 22:55:00|6956.3|6947.3|6948.4|6939.4|6956.5|6947.5|6948.4|6939.4|0
1665356400000|2022-10-09 23:00:00|6948.2|6939.2|6955.1|6946.1|6957.4|6948.4|6942.7|6933.7|0
1665356700000|2022-10-09 23:05:00|6955.5|6946.5|6961.3|6952.3|6962.4|6953.4|6954.3|6945.3|0
1665357000000|2022-10-09 23:10:00|6961.2|6952.2|6958.8|6949.8|6962.9|6953.9|6957.3|6948.3|0
1665357300000|2022-10-09 23:15:00|6958.6|6949.6|6960.2|6951.2|6961|6952|6957.9|6948.9|0
1665357600000|2022-10-09 23:20:00|6960|6951|6959.7|6950.7|6961.8|6952.8|6958.7|6949.7|0
1665357900000|2022-10-09 23:25:00|6960|6951|6955.4|6946.4|6960.5|6951.5|6954.8|6945.8|0
1665358200000|2022-10-09 23:30:00|6955.7|6946.7|6952.9|6943.9|6955.7|6946.7|6944.1|6935.1|0
1665358500000|2022-10-09 23:35:00|6953|6944|6959.7|6950.7|6960.6|6951.6|6952.5|6943.5|0
1665358800000|2022-10-09 23:40:00|6959.8|6950.8|6964|6955|6964.5|6955.5|6958.4|6949.4|0
1665359100000|2022-10-09 23:45:00|6964.3|6955.3|6961.7|6952.7|6964.7|6955.7|6960.2|6951.2|0
1665359400000|2022-10-09 23:50:00|6961.8|6952.8|6963.1|6954.1|6965.6|6956.6|6960.6|6951.6|0
1665359700000|2022-10-09 23:55:00|6963.2|6954.2|6967.6|6958.6|6970.3|6961.3|6963.2|6954.2|0
1665360000000|2022-10-10 00:00:00|6968.7|6959.7|6953.9|6944.9|6968.7|6959.7|6953.2|6944.2|0
1665360300000|2022-10-10 00:05:00|6954.2|6945.2|6941.7|6932.7|6955.2|6946.2|6941.4|6932.4|0
1665360600000|2022-10-10 00:10:00|6942.2|6933.2|6951.2|6942.2|6952.9|6943.9|6942.2|6933.2|0
1665360900000|2022-10-10 00:15:00|6950.9|6941.9|6957.7|6948.7|6960.9|6951.9|6950.9|6941.9|0
1665361200000|2022-10-10 00:20:00|6957.9|6948.9|6956.9|6947.9|6962.2|6953.2|6956.4|6947.4|0
1665361500000|2022-10-10 00:25:00|6956.7|6947.7|6958.2|6949.2|6958.7|6949.7|6952.9|6943.9|0
1665361800000|2022-10-10 00:30:00|6957.7|6948.7|6956.2|6947.2|6959.7|6950.7|6956.2|6947.2|0
1665362100000|2022-10-10 00:35:00|6956.4|6947.4|6958.9|6949.9|6961.9|6952.9|6954.7|6945.7|0
1665362400000|2022-10-10 00:40:00|6959.2|6950.2|6966.2|6957.2|6966.9|6957.9|6959.2|6950.2|0
1665362700000|2022-10-10 00:45:00|6965.9|6956.9|6965.7|6956.7|6966.4|6957.4|6963.7|6954.7|0
1665363000000|2022-10-10 00:50:00|6965.4|6956.4|6962.7|6953.7|6966.7|6957.7|6962.2|6953.2|0
1665363300000|2022-10-10 00:55:00|6962.4|6953.4|6960.7|6951.7|6963.4|6954.4|6958.2|6949.2|0
1665363600000|2022-10-10 01:00:00|6960.4|6951.4|6960.9|6951.9|6962.4|6953.4|6958.7|6949.7|0
1665363900000|2022-10-10 01:05:00|6960.7|6951.7|6959.4|6950.4|6963.9|6954.9|6958.9|6949.9|0
1665364200000|2022-10-10 01:10:00|6959.2|6950.2|6960.9|6951.9|6961.7|6952.7|6958.9|6949.9|0
1665364500000|2022-10-10 01:15:00|6959.7|6950.7|6954.4|6945.4|6960.2|6951.2|6953.9|6944.9|0
1665364800000|2022-10-10 01:20:00|6954.7|6945.7|6953.9|6944.9|6956.4|6947.4|6952.2|6943.2|0
1665365100000|2022-10-10 01:25:00|6952.4|6943.4|6951.9|6942.9|6953.7|6944.7|6949.2|6940.2|0
1665365400000|2022-10-10 01:30:00|6952.2|6943.2|6958.7|6949.7|6958.7|6949.7|6950.4|6941.4|0
1665365700000|2022-10-10 01:35:00|6958.4|6949.4|6958.2|6949.2|6959.9|6950.9|6956.7|6947.7|0
1665366000000|2022-10-10 01:40:00|6957.7|6948.7|6960.4|6951.4|6963.2|6954.2|6957.7|6948.7|0
1665366300000|2022-10-10 01:45:00|6960.7|6951.7|6962.7|6953.7|6963.4|6954.4|6960.4|6951.4|0
1665366600000|2022-10-10 01:50:00|6962.4|6953.4|6965.2|6956.2|6967.7|6958.7|6962.4|6953.4|0
1665366900000|2022-10-10 01:55:00|6964.9|6955.9|6964.7|6955.7|6966.4|6957.4|6961.9|6952.9|0
1665367200000|2022-10-10 02:00:00|6963.2|6954.2|6964.2|6955.2|6964.2|6955.2|6961.9|6952.9|0
1665367500000|2022-10-10 02:05:00|6963.9|6954.9|6961.2|6952.2|6963.9|6954.9|6959.9|6950.9|0
1665367800000|2022-10-10 02:10:00|6960.7|6951.7|6961.9|6952.9|6963.2|6954.2|6959.4|6950.4|0
1665368100000|2022-10-10 02:15:00|6960.7|6951.7|6960.9|6951.9|6964.4|6955.4|6960.4|6951.4|0
1665368400000|2022-10-10 02:20:00|6960.7|6951.7|6961.7|6952.7|6962.9|6953.9|6958.9|6949.9|0
1665368700000|2022-10-10 02:25:00|6961.4|6952.4|6962.7|6953.7|6963.4|6954.4|6960.7|6951.7|0
1665369000000|2022-10-10 02:30:00|6963.2|6954.2|6962.2|6953.2|6963.4|6954.4|6960.9|6951.9|0
1665369300000|2022-10-10 02:35:00|6960.9|6951.9|6963.4|6954.4|6964.4|6955.4|6960.9|6951.9|0
1665369600000|2022-10-10 02:40:00|6962.9|6953.9|6961.9|6952.9|6963.9|6954.9|6961.4|6952.4|0
1665369900000|2022-10-10 02:45:00|6962.2|6953.2|6962.4|6953.4|6963.2|6954.2|6959.7|6950.7|0
1665370200000|2022-10-10 02:50:00|6962.7|6953.7|6963.4|6954.4|6963.7|6954.7|6962.2|6953.2|0
1665370500000|2022-10-10 02:55:00|6963.7|6954.7|6966.4|6957.4|6966.4|6957.4|6962.7|6953.7|0
1665370800000|2022-10-10 03:00:00|6966.7|6957.7|6967.4|6958.4|6967.7|6958.7|6966.2|6957.2|0
1665371100000|2022-10-10 03:05:00|6966.2|6957.2|6964.4|6955.4|6966.2|6957.2|6962.9|6953.9|0
1665371400000|2022-10-10 03:10:00|6963.9|6954.9|6966.4|6957.4|6966.9|6957.9|6963.9|6954.9|0
1665371700000|2022-10-10 03:15:00|6966.7|6957.7|6964.9|6955.9|6967.4|6958.4|6963.9|6954.9|0
1665372000000|2022-10-10 03:20:00|6965.2|6956.2|6962.2|6953.2|6965.4|6956.4|6961.2|6952.2|0
1665372300000|2022-10-10 03:25:00|6961.9|6952.9|6963.9|6954.9|6963.9|6954.9|6961.9|6952.9|0
1665372600000|2022-10-10 03:30:00|6963.7|6954.7|6961.4|6952.4|6964.9|6955.9|6960.9|6951.9|0
1665372900000|2022-10-10 03:35:00|6961.7|6952.7|6960.7|6951.7|6962.7|6953.7|6959.9|6950.9|0
1665373200000|2022-10-10 03:40:00|6960.9|6951.9|6964.7|6955.7|6964.9|6955.9|6960.9|6951.9|0
1665373500000|2022-10-10 03:45:00|6964.9|6955.9|6965.9|6956.9|6966.2|6957.2|6963.9|6954.9|0
1665373800000|2022-10-10 03:50:00|6966.2|6957.2|6965.4|6956.4|6966.4|6957.4|6963.9|6954.9|0
1665374100000|2022-10-10 03:55:00|6965.7|6956.7|6967.2|6958.2|6967.4|6958.4|6965.4|6956.4|0
1665374400000|2022-10-10 04:00:00|6966.7|6957.7|6968.4|6959.4|6968.9|6959.9|6965.4|6956.4|0
1665374700000|2022-10-10 04:05:00|6968.7|6959.7|6969.2|6960.2|6969.9|6960.9|6968.4|6959.4|0
1665375000000|2022-10-10 04:10:00|6969.4|6960.4|6970.4|6961.4|6970.7|6961.7|6969.4|6960.4|0
1665375300000|2022-10-10 04:15:00|6971.2|6962.2|6971.7|6962.7|6972.7|6963.7|6971.2|6962.2|0
1665375600000|2022-10-10 04:20:00|6971.4|6962.4|6970.4|6961.4|6972.4|6963.4|6969.9|6960.9|0
1665375900000|2022-10-10 04:25:00|6970.2|6961.2|6969.2|6960.2|6970.7|6961.7|6967.4|6958.4|0
1665376200000|2022-10-10 04:30:00|6968.7|6959.7|6969.7|6960.7|6969.7|6960.7|6968.4|6959.4|0
1665376500000|2022-10-10 04:35:00|6969.4|6960.4|6970.9|6961.9|6970.9|6961.9|6969.4|6960.4|0
1665376800000|2022-10-10 04:40:00|6970.7|6961.7|6972.2|6963.2|6973.4|6964.4|6969.9|6960.9|0
1665377100000|2022-10-10 04:45:00|6972.4|6963.4|6973.2|6964.2|6973.9|6964.9|6971.2|6962.2|0
1665377400000|2022-10-10 04:50:00|6973.4|6964.4|6975.4|6966.4|6975.4|6966.4|6973.4|6964.4|0
1665377700000|2022-10-10 04:55:00|6975.2|6966.2|6974.4|6965.4|6976.9|6967.9|6974.2|6965.2|0
1665378000000|2022-10-10 05:00:00|6974.2|6965.2|6972.7|6963.7|6974.7|6965.7|6971.2|6962.2|0
1665378300000|2022-10-10 05:05:00|6972.4|6963.4|6968.4|6959.4|6972.7|6963.7|6966.2|6957.2|0
1665378600000|2022-10-10 05:10:00|6967.9|6958.9|6964.7|6955.7|6969.2|6960.2|6963.7|6954.7|0
1665378900000|2022-10-10 05:15:00|6964.4|6955.4|6965.4|6956.4|6965.9|6956.9|6963.9|6954.9|0
1665379200000|2022-10-10 05:20:00|6967.4|6958.4|6964.7|6955.7|6968.4|6959.4|6964.4|6955.4|0
1665379500000|2022-10-10 05:25:00|6965.2|6956.2|6966.9|6957.9|6969.7|6960.7|6965.2|6956.2|0
1665379800000|2022-10-10 05:30:00|6966.7|6957.7|6957.7|6948.7|6967.2|6958.2|6954.2|6945.2|0
1665380100000|2022-10-10 05:35:00|6957.4|6948.4|6953.7|6944.7|6957.7|6948.7|6953.7|6944.7|0
1665380400000|2022-10-10 05:40:00|6953.9|6944.9|6955.9|6946.9|6956.9|6947.9|6953.9|6944.9|0
1665380700000|2022-10-10 05:45:00|6956.2|6947.2|6950.9|6941.9|6956.4|6947.4|6950.7|6941.7|0
1665381000000|2022-10-10 05:50:00|6951.2|6942.2|6950.2|6941.2|6953.2|6944.2|6950.2|6941.2|0
1665381300000|2022-10-10 05:55:00|6949.9|6940.9|6947.9|6938.9|6950.9|6941.9|6947.4|6938.4|0
1665381600000|2022-10-10 06:00:00|6949.9|6940.9|6943.4|6934.4|6952.9|6943.9|6942.2|6933.2|0
1665381900000|2022-10-10 06:05:00|6942.9|6933.9|6945.2|6936.2|6949.4|6940.4|6942.9|6933.9|0
1665382200000|2022-10-10 06:10:00|6945.9|6936.9|6955.4|6946.4|6956.4|6947.4|6944.9|6935.9|0
1665382500000|2022-10-10 06:15:00|6954.9|6945.9|6950.9|6941.9|6957.4|6948.4|6949.9|6940.9|0
1665382800000|2022-10-10 06:20:00|6950.4|6941.4|6945.4|6936.4|6951.9|6942.9|6945.4|6936.4|0
1665383100000|2022-10-10 06:25:00|6945.7|6936.7|6943.7|6934.7|6947.9|6938.9|6943.7|6934.7|0
1665383400000|2022-10-10 06:30:00|6944.2|6935.2|6935.2|6926.2|6945.4|6936.4|6933.2|6924.2|0
1665383700000|2022-10-10 06:35:00|6937.2|6928.2|6939.9|6930.9|6940.9|6931.9|6935.2|6926.2|0
1665384000000|2022-10-10 06:40:00|6939.4|6930.4|6935.2|6926.2|6940.9|6931.9|6934.4|6925.4|0
1665384300000|2022-10-10 06:45:00|6935.9|6926.9|6930.2|6921.2|6938.7|6929.7|6929.4|6920.4|0
1665384600000|2022-10-10 06:50:00|6930.4|6921.4|6930.4|6921.4|6935.2|6926.2|6927.9|6918.9|0
1665384900000|2022-10-10 06:55:00|6930.7|6921.7|6943.9|6934.9|6943.9|6934.9|6930.7|6921.7|0
1665385200000|2022-10-10 07:00:00|6944.2|6935.2|6966.4|6957.4|6967.9|6958.9|6939.9|6930.9|0
1665385500000|2022-10-10 07:05:00|6966.9|6957.9|6967.9|6958.9|6973.7|6964.7|6961.9|6952.9|0
1665385800000|2022-10-10 07:10:00|6969.4|6960.4|6967.7|6958.7|6973.4|6964.4|6958.4|6949.4|0
1665386100000|2022-10-10 07:15:00|6967.9|6958.9|6964.2|6955.2|6969.2|6960.2|6959.7|6950.7|0
1665386400000|2022-10-10 07:20:00|6963.9|6954.9|6969.2|6960.2|6970.2|6961.2|6963.4|6954.4|0
1665386700000|2022-10-10 07:25:00|6969.9|6960.9|6958.2|6949.2|6970.4|6961.4|6957.7|6948.7|0
1665387000000|2022-10-10 07:30:00|6957.7|6948.7|6953.7|6944.7|6959.2|6950.2|6951.2|6942.2|0
1665387300000|2022-10-10 07:35:00|6953.9|6944.9|6964.2|6955.2|6967.9|6958.9|6952.4|6943.4|0
1665387600000|2022-10-10 07:40:00|6964.4|6955.4|6963.4|6954.4|6969.2|6960.2|6962.9|6953.9|0
1665387900000|2022-10-10 07:45:00|6963.9|6954.9|6955.4|6946.4|6966.2|6957.2|6955.2|6946.2|0
1665388200000|2022-10-10 07:50:00|6955.2|6946.2|6951.2|6942.2|6958.2|6949.2|6950.2|6941.2|0
1665388500000|2022-10-10 07:55:00|6950.9|6941.9|6949.9|6940.9|6951.2|6942.2|6945.9|6936.9|0
1665388800000|2022-10-10 08:00:00|6949.4|6940.4|6946.2|6937.2|6952.2|6943.2|6946.2|6937.2|0
1665389100000|2022-10-10 08:05:00|6946.7|6937.7|6948.4|6939.4|6955.4|6946.4|6946.2|6937.2|0
1665389400000|2022-10-10 08:10:00|6948.7|6939.7|6945.4|6936.4|6950.4|6941.4|6945.4|6936.4|0
1665389700000|2022-10-10 08:15:00|6945.9|6936.9|6940.7|6931.7|6947.7|6938.7|6938.7|6929.7|0
1665390000000|2022-10-10 08:20:00|6940.9|6931.9|6942.7|6933.7|6944.7|6935.7|6939.2|6930.2|0
1665390300000|2022-10-10 08:25:00|6942.9|6933.9|6939.7|6930.7|6946.9|6937.9|6939.2|6930.2|0
1665390600000|2022-10-10 08:30:00|6939.2|6930.2|6931.4|6922.4|6943.2|6934.2|6931.2|6922.2|0
1665390900000|2022-10-10 08:35:00|6931.9|6922.9|6934.4|6925.4|6935.7|6926.7|6925.9|6916.9|0
1665391200000|2022-10-10 08:40:00|6934.7|6925.7|6932.9|6923.9|6937.7|6928.7|6932.2|6923.2|0
1665391500000|2022-10-10 08:45:00|6932.7|6923.7|6938.7|6929.7|6938.9|6929.9|6931.7|6922.7|0
1665391800000|2022-10-10 08:50:00|6938.9|6929.9|6944.4|6935.4|6945.2|6936.2|6937.7|6928.7|0
1665392100000|2022-10-10 08:55:00|6944.2|6935.2|6941.7|6932.7|6945.2|6936.2|6940.2|6931.2|0
1665392400000|2022-10-10 09:00:00|6941.9|6932.9|6951.9|6942.9|6953.4|6944.4|6941.9|6932.9|0
1665392700000|2022-10-10 09:05:00|6951.4|6942.4|6950.9|6941.9|6951.7|6942.7|6947.2|6938.2|0
1665393000000|2022-10-10 09:10:00|6951.4|6942.4|6952.9|6943.9|6956.2|6947.2|6950.7|6941.7|0
1665393300000|2022-10-10 09:15:00|6953.2|6944.2|6957.2|6948.2|6959.4|6950.4|6952.2|6943.2|0
1665393600000|2022-10-10 09:20:00|6957.4|6948.4|6957.9|6948.9|6959.2|6950.2|6956.2|6947.2|0
1665393900000|2022-10-10 09:25:00|6958.2|6949.2|6961.4|6952.4|6963.2|6954.2|6957.9|6948.9|0
1665394200000|2022-10-10 09:30:00|6961.7|6952.7|6960.7|6951.7|6963.9|6954.9|6959.2|6950.2|0
1665394500000|2022-10-10 09:35:00|6960.9|6951.9|6960.4|6951.4|6961.7|6952.7|6957.9|6948.9|0
1665394800000|2022-10-10 09:40:00|6960.7|6951.7|6972.9|6963.9|6974.2|6965.2|6960.4|6951.4|0
1665395100000|2022-10-10 09:45:00|6972.7|6963.7|6978.9|6969.9|6979.2|6970.2|6972.7|6963.7|0
1665395400000|2022-10-10 09:50:00|6978.4|6969.4|6979.2|6970.2|6979.2|6970.2|6973.9|6964.9|0
1665395700000|2022-10-10 09:55:00|6979.7|6970.7|6979.2|6970.2|6980.2|6971.2|6977.7|6968.7|0
1665396000000|2022-10-10 10:00:00|6979.7|6970.7|6982.9|6973.9|6983.2|6974.2|6978.9|6969.9|0
1665396300000|2022-10-10 10:05:00|6982.7|6973.7|6978.4|6969.4|6982.9|6973.9|6976.7|6967.7|0
1665396600000|2022-10-10 10:10:00|6978.2|6969.2|6975.7|6966.7|6978.7|6969.7|6974.7|6965.7|0
1665396900000|2022-10-10 10:15:00|6975.4|6966.4|6973.2|6964.2|6976.4|6967.4|6972.4|6963.4|0
1665397200000|2022-10-10 10:20:00|6973.4|6964.4|6972.4|6963.4|6973.7|6964.7|6969.2|6960.2|0
1665397500000|2022-10-10 10:25:00|6972.7|6963.7|6970.7|6961.7|6972.7|6963.7|6966.7|6957.7|0
1665397800000|2022-10-10 10:30:00|6970.4|6961.4|6970.4|6961.4|6973.2|6964.2|6969.9|6960.9|0
1665398100000|2022-10-10 10:35:00|6970.2|6961.2|6974.2|6965.2|6974.7|6965.7|6969.7|6960.7|0
1665398400000|2022-10-10 10:40:00|6974.4|6965.4|6973.9|6964.9|6976.7|6967.7|6973.4|6964.4|0
1665398700000|2022-10-10 10:45:00|6973.7|6964.7|6974.9|6965.9|6976.2|6967.2|6972.4|6963.4|0
1665399000000|2022-10-10 10:50:00|6975.2|6966.2|6971.7|6962.7|6975.7|6966.7|6970.7|6961.7|0
1665399300000|2022-10-10 10:55:00|6971.4|6962.4|6972.4|6963.4|6972.7|6963.7|6968.7|6959.7|0
1665399600000|2022-10-10 11:00:00|6973.4|6964.4|6977.9|6968.9|6978.9|6969.9|6972.4|6963.4|0
1665399900000|2022-10-10 11:05:00|6978.2|6969.2|6974.9|6965.9|6978.2|6969.2|6973.7|6964.7|0
1665400200000|2022-10-10 11:10:00|6975.2|6966.2|6974.7|6965.7|6975.9|6966.9|6972.9|6963.9|0
1665400500000|2022-10-10 11:15:00|6975.2|6966.2|6975.9|6966.9|6978.4|6969.4|6972.7|6963.7|0
1665400800000|2022-10-10 11:20:00|6976.2|6967.2|6981.7|6972.7|6982.7|6973.7|6975.7|6966.7|0
1665401100000|2022-10-10 11:25:00|6981.9|6972.9|6985.4|6976.4|6985.4|6976.4|6981.9|6972.9|0
1665401400000|2022-10-10 11:30:00|6985.7|6976.7|6986.7|6977.7|6987.2|6978.2|6981.7|6972.7|0
1665401700000|2022-10-10 11:35:00|6986.9|6977.9|6983.9|6974.9|6986.9|6977.9|6982.7|6973.7|0
1665402000000|2022-10-10 11:40:00|6983.7|6974.7|6981.7|6972.7|6984.4|6975.4|6977.7|6968.7|0
1665402300000|2022-10-10 11:45:00|6981.9|6972.9|6977.4|6968.4|6981.9|6972.9|6975.9|6966.9|0
1665402600000|2022-10-10 11:50:00|6977.2|6968.2|6974.7|6965.7|6980.7|6971.7|6974.4|6965.4|0
1665402900000|2022-10-10 11:55:00|6974.9|6965.9|6976.7|6967.7|6977.2|6968.2|6971.2|6962.2|0
1665403200000|2022-10-10 12:00:00|6977.4|6968.4|6977.7|6968.7|6980.4|6971.4|6975.7|6966.7|0
1665403500000|2022-10-10 12:05:00|6977.9|6968.9|6979.7|6970.7|6980.7|6971.7|6975.7|6966.7|0
1665403800000|2022-10-10 12:10:00|6980.2|6971.2|6976.2|6967.2|6982.7|6973.7|6974.9|6965.9|0
1665404100000|2022-10-10 12:15:00|6976.4|6967.4|6973.2|6964.2|6977.4|6968.4|6972.2|6963.2|0
1665404400000|2022-10-10 12:20:00|6973.4|6964.4|6983.7|6974.7|6983.9|6974.9|6973.4|6964.4|0
1665404700000|2022-10-10 12:25:00|6983.9|6974.9|6986.4|6977.4|6987.4|6978.4|6981.7|6972.7|0
1665405000000|2022-10-10 12:30:00|6986.7|6977.7|6985.7|6976.7|6986.7|6977.7|6981.7|6972.7|0
1665405300000|2022-10-10 12:35:00|6985.9|6976.9|6987.7|6978.7|6989.2|6980.2|6985.2|6976.2|0
1665405600000|2022-10-10 12:40:00|6987.4|6978.4|6990.2|6981.2|6990.9|6981.9|6985.9|6976.9|0
1665405900000|2022-10-10 12:45:00|6990.4|6981.4|6991.4|6982.4|6993.9|6984.9|6989.2|6980.2|0
1665406200000|2022-10-10 12:50:00|6991.7|6982.7|6993.7|6984.7|6995.7|6986.7|6990.2|6981.2|0
1665406500000|2022-10-10 12:55:00|6993.9|6984.9|6999.7|6990.7|7000.2|6991.2|6993.4|6984.4|0
1665406800000|2022-10-10 13:00:00|6999.9|6990.9|6997.9|6988.9|7000.7|6991.7|6996.2|6987.2|0
1665407100000|2022-10-10 13:05:00|6997.4|6988.4|6997.9|6988.9|7001.2|6992.2|6995.9|6986.9|0
1665407400000|2022-10-10 13:10:00|6998.2|6989.2|7000.7|6991.7|7001.2|6992.2|6994.7|6985.7|0
1665407700000|2022-10-10 13:15:00|7000.9|6991.9|6999.4|6990.4|7002.9|6993.9|6999.2|6990.2|0
1665408000000|2022-10-10 13:20:00|6999.2|6990.2|6997.7|6988.7|6999.7|6990.7|6996.2|6987.2|0
1665408300000|2022-10-10 13:25:00|6997.9|6988.9|6999.2|6990.2|7000.7|6991.7|6996.2|6987.2|0
1665408600000|2022-10-10 13:30:00|7000.2|6991.2|6998.7|6989.7|7002.2|6993.2|6993.4|6984.4|0
1665408900000|2022-10-10 13:35:00|6998.4|6989.4|6995.4|6986.4|7004.4|6995.4|6991.7|6982.7|0
1665409200000|2022-10-10 13:40:00|6995.7|6986.7|6994.2|6985.2|7004.7|6995.7|6988.9|6979.9|0
1665409500000|2022-10-10 13:45:00|6994.9|6985.9|6992.2|6983.2|7001.7|6992.7|6992.2|6983.2|0
1665409800000|2022-10-10 13:50:00|6992.9|6983.9|6984.2|6975.2|6994.9|6985.9|6982.2|6973.2|0
1665410100000|2022-10-10 13:55:00|6984.7|6975.7|6983.2|6974.2|6986.2|6977.2|6981.2|6972.2|0
1665410400000|2022-10-10 14:00:00|6983.7|6974.7|6987.2|6978.2|6990.9|6981.9|6980.9|6971.9|0
1665410700000|2022-10-10 14:05:00|6987.4|6978.4|6983.7|6974.7|6994.2|6985.2|6982.9|6973.9|0
1665411000000|2022-10-10 14:10:00|6983.6|6974.6|6984.1|6975.1|6990.8|6981.8|6983.1|6974.1|0
1665411300000|2022-10-10 14:15:00|6983.8|6974.8|6988.3|6979.3|6989.8|6980.8|6983.1|6974.1|0
1665411600000|2022-10-10 14:20:00|6988.8|6979.8|6985.3|6976.3|6990.6|6981.6|6985.1|6976.1|0
1665411900000|2022-10-10 14:25:00|6985.1|6976.1|6994.6|6985.6|6998.6|6989.6|6984.1|6975.1|0
1665412200000|2022-10-10 14:30:00|6995.3|6986.3|6994.6|6985.6|7003.6|6994.6|6988.3|6979.3|0
1665412500000|2022-10-10 14:35:00|6993.6|6984.6|6979.3|6970.3|6995.3|6986.3|6979.1|6970.1|0
1665412800000|2022-10-10 14:40:00|6978.8|6969.8|6983.1|6974.1|6984.1|6975.1|6975.6|6966.6|0
1665413100000|2022-10-10 14:45:00|6983.3|6974.3|6986.3|6977.3|6989.8|6980.8|6983.3|6974.3|0
1665413400000|2022-10-10 14:50:00|6985.3|6976.3|6979.3|6970.3|6987.6|6978.6|6977.6|6968.6|0
1665413700000|2022-10-10 14:55:00|6978.8|6969.8|6980.6|6971.6|6981.8|6972.8|6975.6|6966.6|0
1665414000000|2022-10-10 15:00:00|6979.8|6970.8|6965.3|6956.3|6979.8|6970.8|6964.6|6955.6|0
1665414300000|2022-10-10 15:05:00|6965.6|6956.6|6968.6|6959.6|6970.3|6961.3|6965.6|6956.6|0
1665414600000|2022-10-10 15:10:00|6967.3|6958.3|6977.8|6968.8|6979.1|6970.1|6967.1|6958.1|0
1665414900000|2022-10-10 15:15:00|6978.1|6969.1|6973.6|6964.6|6980.1|6971.1|6969.1|6960.1|0
1665415200000|2022-10-10 15:20:00|6973.1|6964.1|6981.8|6972.8|6982.8|6973.8|6971.1|6962.1|0
1665415500000|2022-10-10 15:25:00|6981.6|6972.6|6976.1|6967.1|6981.6|6972.6|6974.1|6965.1|0
1665415800000|2022-10-10 15:30:00|6976.6|6967.6|6964.6|6955.6|6977.3|6968.3|6962.1|6953.1|0
1665416100000|2022-10-10 15:35:00|6965.3|6956.3|6963.6|6954.6|6967.6|6958.6|6960.6|6951.6|0
1665416400000|2022-10-10 15:40:00|6963.1|6954.1|6968.1|6959.1|6969.1|6960.1|6959.6|6950.6|0
1665416700000|2022-10-10 15:45:00|6967.8|6958.8|6969.6|6960.6|6970.3|6961.3|6966.1|6957.1|0
1665417000000|2022-10-10 15:50:00|6969.8|6960.8|6976.6|6967.6|6976.8|6967.8|6968.8|6959.8|0
1665417300000|2022-10-10 15:55:00|6976.3|6967.3|6972.3|6963.3|6979.1|6970.1|6971.6|6962.6|0
1665417600000|2022-10-10 16:00:00|6972.1|6963.1|6975.8|6966.8|6976.1|6967.1|6970.6|6961.6|0
1665417900000|2022-10-10 16:05:00|6975.6|6966.6|6971.1|6962.1|6978.6|6969.6|6968.6|6959.6|0
1665418200000|2022-10-10 16:10:00|6970.6|6961.6|6967.3|6958.3|6971.8|6962.8|6964.6|6955.6|0
1665418500000|2022-10-10 16:15:00|6967.1|6958.1|6964.6|6955.6|6969.6|6960.6|6964.6|6955.6|0
1665418800000|2022-10-10 16:20:00|6964.8|6955.8|6959.3|6950.3|6965.6|6956.6|6956.6|6947.6|0
1665419100000|2022-10-10 16:25:00|6959.1|6950.1|6958.3|6949.3|6962.1|6953.1|6956.1|6947.1|0
1665419400000|2022-10-10 16:30:00|6957.6|6948.6|6958.6|6949.6|6960.8|6951.8|6956.1|6947.1|0
1665419700000|2022-10-10 16:35:00|6958.8|6949.8|6963.1|6954.1|6963.1|6954.1|6956.8|6947.8|0
1665420000000|2022-10-10 16:40:00|6963.3|6954.3|6962.1|6953.1|6964.6|6955.6|6960.3|6951.3|0
1665420300000|2022-10-10 16:45:00|6961.6|6952.6|6960.6|6951.6|6962.8|6953.8|6958.8|6949.8|0
1665420600000|2022-10-10 16:50:00|6960.3|6951.3|6957.3|6948.3|6960.3|6951.3|6956.1|6947.1|0
1665420900000|2022-10-10 16:55:00|6957.6|6948.6|6958.3|6949.3|6961.8|6952.8|6957.6|6948.6|0
1665421200000|2022-10-10 17:00:00|6958.1|6949.1|6956.1|6947.1|6958.3|6949.3|6954.1|6945.1|0
1665421500000|2022-10-10 17:05:00|6955.8|6946.8|6958.6|6949.6|6958.8|6949.8|6954.6|6945.6|0
1665421800000|2022-10-10 17:10:00|6958.3|6949.3|6962.3|6953.3|6965.8|6956.8|6951.1|6942.1|0
1665422100000|2022-10-10 17:15:00|6961.8|6952.8|6959.8|6950.8|6965.3|6956.3|6956.8|6947.8|0
1665422400000|2022-10-10 17:20:00|6959.6|6950.6|6960.8|6951.8|6963.3|6954.3|6959.3|6950.3|0
1665422700000|2022-10-10 17:25:00|6960.6|6951.6|6961.8|6952.8|6963.1|6954.1|6959.3|6950.3|0
1665423000000|2022-10-10 17:30:00|6961.1|6952.1|6966.6|6957.6|6969.3|6960.3|6961.1|6952.1|0
1665423300000|2022-10-10 17:35:00|6966.3|6957.3|6971.1|6962.1|6971.8|6962.8|6966.3|6957.3|0
1665423600000|2022-10-10 17:40:00|6971.8|6962.8|6967.1|6958.1|6973.3|6964.3|6966.6|6957.6|0
1665423900000|2022-10-10 17:45:00|6966.8|6957.8|6982.3|6973.3|6985.1|6976.1|6966.6|6957.6|0
1665424200000|2022-10-10 17:50:00|6981.8|6972.8|6985.1|6976.1|6987.1|6978.1|6981.3|6972.3|0
1665424500000|2022-10-10 17:55:00|6984.8|6975.8|6979.8|6970.8|6986.6|6977.6|6979.1|6970.1|0
1665424800000|2022-10-10 18:00:00|6980.6|6971.6|6975.8|6966.8|6981.3|6972.3|6973.6|6964.6|0
1665425100000|2022-10-10 18:05:00|6975.3|6966.3|6971.3|6962.3|6975.6|6966.6|6970.8|6961.8|0
1665425400000|2022-10-10 18:10:00|6971.1|6962.1|6968.6|6959.6|6972.1|6963.1|6967.3|6958.3|0
1665425700000|2022-10-10 18:15:00|6968.8|6959.8|6968.1|6959.1|6969.3|6960.3|6966.3|6957.3|0
1665426000000|2022-10-10 18:20:00|6967.8|6958.8|6964.8|6955.8|6969.1|6960.1|6961.8|6952.8|0
1665426300000|2022-10-10 18:25:00|6964.6|6955.6|6967.8|6958.8|6969.6|6960.6|6964.6|6955.6|0
1665426600000|2022-10-10 18:30:00|6967.6|6958.6|6973.1|6964.1|6974.3|6965.3|6965.8|6956.8|0
1665426900000|2022-10-10 18:35:00|6972.8|6963.8|6976.1|6967.1|6976.6|6967.6|6972.8|6963.8|0
1665427200000|2022-10-10 18:40:00|6976.6|6967.6|6972.8|6963.8|6977.6|6968.6|6971.6|6962.6|0
1665427500000|2022-10-10 18:45:00|6973.1|6964.1|6968.8|6959.8|6973.1|6964.1|6966.6|6957.6|0
1665427800000|2022-10-10 18:50:00|6969.1|6960.1|6972.8|6963.8|6973.3|6964.3|6968.6|6959.6|0
1665428100000|2022-10-10 18:55:00|6973.1|6964.1|6970.8|6961.8|6973.1|6964.1|6967.3|6958.3|0
1665428400000|2022-10-10 19:00:00|6971.1|6962.1|6971.1|6962.1|6975.3|6966.3|6968.6|6959.6|0
1665428700000|2022-10-10 19:05:00|6970.8|6961.8|6974.8|6965.8|6975.3|6966.3|6969.3|6960.3|0
1665429000000|2022-10-10 19:10:00|6974.6|6965.6|6979.6|6970.6|6979.8|6970.8|6973.3|6964.3|0
1665429300000|2022-10-10 19:15:00|6979.8|6970.8|6983.3|6974.3|6985.3|6976.3|6978.6|6969.6|0
1665429600000|2022-10-10 19:20:00|6983.6|6974.6|6981.8|6972.8|6984.8|6975.8|6980.1|6971.1|0
1665429900000|2022-10-10 19:25:00|6981.1|6972.1|6974.3|6965.3|6981.1|6972.1|6971.6|6962.6|0
1665430200000|2022-10-10 19:30:00|6974.6|6965.6|6973.8|6964.8|6975.6|6966.6|6970.1|6961.1|0
1665430500000|2022-10-10 19:35:00|6973.3|6964.3|6975.6|6966.6|6979.3|6970.3|6972.6|6963.6|0
1665430800000|2022-10-10 19:40:00|6975.8|6966.8|6973.8|6964.8|6976.8|6967.8|6972.1|6963.1|0
1665431100000|2022-10-10 19:45:00|6973.3|6964.3|6974.8|6965.8|6977.8|6968.8|6971.8|6962.8|0
1665431400000|2022-10-10 19:50:00|6974.3|6965.3|6973.8|6964.8|6977.1|6968.1|6970.6|6961.6|0
1665431700000|2022-10-10 19:55:00|6973.6|6964.6|6962.8|6953.8|6973.6|6964.6|6962.3|6953.3|0
1665432000000|2022-10-10 20:00:00|6962.6|6953.6|6966.3|6957.3|6967.5|6958.5|6962.6|6953.6|0
1665432300000|2022-10-10 20:05:00|6966.4|6957.4|6970|6961|6970.8|6961.8|6966|6957|0
1665432600000|2022-10-10 20:10:00|6969.9|6960.9|6968.3|6959.3|6970.1|6961.1|6967.5|6958.5|0
1665432900000|2022-10-10 20:15:00|6968|6959|6968.7|6959.7|6969.5|6960.5|6968|6959|0
1665433200000|2022-10-10 20:20:00|6968.8|6959.8|6969.5|6960.5|6969.9|6960.9|6968.6|6959.6|0
1665433500000|2022-10-10 20:25:00|6969.3|6960.3|6968.2|6959.2|6971|6962|6967.6|6958.6|0
1665433800000|2022-10-10 20:30:00|6968.4|6959.4|6970.1|6961.1|6970.1|6961.1|6967.8|6958.8|0
1665434100000|2022-10-10 20:35:00|6970|6961|6970.1|6961.1|6970.1|6961.1|6969.3|6960.3|0
1665434400000|2022-10-10 20:40:00|6970.2|6961.2|6970.5|6961.5|6970.6|6961.6|6969.8|6960.8|0
1665434700000|2022-10-10 20:45:00|6970.4|6961.4|6970.5|6961.5|6970.8|6961.8|6969.4|6960.4|0
1665435000000|2022-10-10 20:50:00|6970.8|6961.8|6970|6961|6970.9|6961.9|6970|6961|0
1665435300000|2022-10-10 20:55:00|6970.2|6961.2|6971|6962|6971.4|6962.4|6969.6|6960.6|0
1665435600000|2022-10-10 21:00:00|6970.8|6961.8|6972|6963|6972|6963|6970.8|6961.8|0
1665435900000|2022-10-10 21:05:00|6971.9|6962.9|6971.6|6962.6|6971.9|6962.9|6971.6|6962.6|0
1665436200000|2022-10-10 21:10:00|6971.7|6962.7|6971.3|6962.3|6971.8|6962.8|6971.1|6962.1|0
1665436500000|2022-10-10 21:15:00|6971.4|6962.4|6971.2|6962.2|6971.5|6962.5|6971.2|6962.2|0
1665436800000|2022-10-10 21:20:00|6971.3|6962.3|6970.8|6961.8|6971.5|6962.5|6970.8|6961.8|0
1665437100000|2022-10-10 21:25:00|6970.7|6961.7|6970.2|6961.2|6970.8|6961.8|6970.2|6961.2|0
1665437400000|2022-10-10 21:30:00|6970.1|6961.1|6970|6961|6970.5|6961.5|6970|6961|0
1665437700000|2022-10-10 21:35:00|6970.1|6961.1|6969.8|6960.8|6970.6|6961.6|6969.3|6960.3|0
1665438000000|2022-10-10 21:40:00|6969.6|6960.6|6968.9|6959.9|6970|6961|6968.3|6959.3|0
1665438300000|2022-10-10 21:45:00|6968.8|6959.8|6968.5|6959.5|6968.9|6959.9|6968.3|6959.3|0
1665438600000|2022-10-10 21:50:00|6968.6|6959.6|6968.6|6959.6|6968.8|6959.8|6968.2|6959.2|0
1665438900000|2022-10-10 21:55:00|6968.5|6959.5|6969.6|6960.6|6970.5|6961.5|6968.4|6959.4|0
1665439200000|2022-10-10 22:00:00|6969.8|6960.8|6969.9|6960.9|6974.2|6965.2|6969|6960|0
1665439500000|2022-10-10 22:05:00|6970|6961|6968.3|6959.3|6970.4|6961.4|6966.9|6957.9|0
1665439800000|2022-10-10 22:10:00|6968.4|6959.4|6968.2|6959.2|6968.9|6959.9|6966.9|6957.9|0
1665440100000|2022-10-10 22:15:00|6968.1|6959.1|6970.6|6961.6|6971|6962|6968.1|6959.1|0
1665440400000|2022-10-10 22:20:00|6970.8|6961.8|6973.4|6964.4|6973.4|6964.4|6970.6|6961.6|0
1665440700000|2022-10-10 22:25:00|6973.3|6964.3|6974.4|6965.4|6974.9|6965.9|6972|6963|0
1665441000000|2022-10-10 22:30:00|6974.5|6965.5|6973.6|6964.6|6975.3|6966.3|6972.6|6963.6|0
1665441300000|2022-10-10 22:35:00|6973.5|6964.5|6972.1|6963.1|6973.5|6964.5|6971|6962|0
1665441600000|2022-10-10 22:40:00|6972|6963|6972.1|6963.1|6972.9|6963.9|6971.8|6962.8|0
1665441900000|2022-10-10 22:45:00|6972.2|6963.2|6974.4|6965.4|6976.1|6967.1|6972.1|6963.1|0
1665442200000|2022-10-10 22:50:00|6974.5|6965.5|6975|6966|6976.1|6967.1|6973.9|6964.9|0
1665442500000|2022-10-10 22:55:00|6974.7|6965.7|6973.4|6964.4|6975.3|6966.3|6973.4|6964.4|0
1665442800000|2022-10-10 23:00:00|6974.5|6965.5|6976.4|6967.4|6978.8|6969.8|6973.4|6964.4|0
1665443100000|2022-10-10 23:05:00|6976.3|6967.3|6978.1|6969.1|6978.1|6969.1|6976|6967|0
1665443400000|2022-10-10 23:10:00|6978|6969|6977.5|6968.5|6979|6970|6977|6968|0
1665443700000|2022-10-10 23:15:00|6977.6|6968.6|6980.7|6971.7|6981.1|6972.1|6977.6|6968.6|0
1665444000000|2022-10-10 23:20:00|6980.6|6971.6|6980.4|6971.4|6982.5|6973.5|6980.4|6971.4|0
1665444300000|2022-10-10 23:25:00|6980.3|6971.3|6976.9|6967.9|6980.6|6971.6|6976.5|6967.5|0
1665444600000|2022-10-10 23:30:00|6977.1|6968.1|6976.1|6967.1|6978.3|6969.3|6975.3|6966.3|0
1665444900000|2022-10-10 23:35:00|6975.9|6966.9|6978.1|6969.1|6979|6970|6975.3|6966.3|0
1665445200000|2022-10-10 23:40:00|6978.3|6969.3|6979.3|6970.3|6979.8|6970.8|6977.4|6968.4|0
1665445500000|2022-10-10 23:45:00|6979.2|6970.2|6978.8|6969.8|6979.9|6970.9|6976.3|6967.3|0
1665445800000|2022-10-10 23:50:00|6978.9|6969.9|6973.2|6964.2|6979.9|6970.9|6973|6964|0
1665446100000|2022-10-10 23:55:00|6973.3|6964.3|6971.3|6962.3|6974.1|6965.1|6971.2|6962.2|0
1665446400000|2022-10-11 00:00:00|6970.2|6961.2|6952.3|6943.3|6971.8|6962.8|6951.8|6942.8|0
1665446700000|2022-10-11 00:05:00|6952.1|6943.1|6952.3|6943.3|6953.1|6944.1|6948.1|6939.1|0
1665447000000|2022-10-11 00:10:00|6952.6|6943.6|6950.1|6941.1|6953.6|6944.6|6948.1|6939.1|0
1665447300000|2022-10-11 00:15:00|6948.3|6939.3|6948.1|6939.1|6949.6|6940.6|6940.6|6931.6|0
1665447600000|2022-10-11 00:20:00|6948.8|6939.8|6950.8|6941.8|6954.6|6945.6|6947.8|6938.8|0
1665447900000|2022-10-11 00:25:00|6949.6|6940.6|6952.3|6943.3|6953.8|6944.8|6949.6|6940.6|0
1665448200000|2022-10-11 00:30:00|6951.8|6942.8|6954.8|6945.8|6957.1|6948.1|6949.6|6940.6|0
1665448500000|2022-10-11 00:35:00|6955.3|6946.3|6953.8|6944.8|6959.8|6950.8|6952.1|6943.1|0
1665448800000|2022-10-11 00:40:00|6954.1|6945.1|6955.3|6946.3|6957.6|6948.6|6953.8|6944.8|0
1665449100000|2022-10-11 00:45:00|6955.1|6946.1|6954.6|6945.6|6959.8|6950.8|6952.1|6943.1|0
1665449400000|2022-10-11 00:50:00|6954.8|6945.8|6959.3|6950.3|6960.8|6951.8|6954.8|6945.8|0
1665449700000|2022-10-11 00:55:00|6959.8|6950.8|6959.8|6950.8|6960.6|6951.6|6956.1|6947.1|0
1665450000000|2022-10-11 01:00:00|6960.3|6951.3|6958.6|6949.6|6960.3|6951.3|6956.1|6947.1|0
1665450300000|2022-10-11 01:05:00|6959.3|6950.3|6963.6|6954.6|6964.8|6955.8|6959.1|6950.1|0
1665450600000|2022-10-11 01:10:00|6963.3|6954.3|6964.6|6955.6|6966.3|6957.3|6963.1|6954.1|0
1665450900000|2022-10-11 01:15:00|6964.8|6955.8|6963.1|6954.1|6966.3|6957.3|6961.8|6952.8|0
1665451200000|2022-10-11 01:20:00|6963.6|6954.6|6962.3|6953.3|6964.8|6955.8|6961.6|6952.6|0
1665451500000|2022-10-11 01:25:00|6962.6|6953.6|6961.6|6952.6|6964.6|6955.6|6960.3|6951.3|0
1665451800000|2022-10-11 01:30:00|6961.8|6952.8|6960.8|6951.8|6963.3|6954.3|6958.6|6949.6|0
1665452100000|2022-10-11 01:35:00|6960.6|6951.6|6954.8|6945.8|6960.8|6951.8|6953.3|6944.3|0
1665452400000|2022-10-11 01:40:00|6954.6|6945.6|6946.3|6937.3|6954.6|6945.6|6940.1|6931.1|0
1665452700000|2022-10-11 01:45:00|6945.1|6936.1|6943.6|6934.6|6946.6|6937.6|6940.3|6931.3|0
1665453000000|2022-10-11 01:50:00|6944.1|6935.1|6939.8|6930.8|6946.6|6937.6|6937.1|6928.1|0
1665453300000|2022-10-11 01:55:00|6940.1|6931.1|6939.8|6930.8|6942.6|6933.6|6937.3|6928.3|0
1665453600000|2022-10-11 02:00:00|6939.3|6930.3|6932.3|6923.3|6942.8|6933.8|6932.3|6923.3|0
1665453900000|2022-10-11 02:05:00|6932.6|6923.6|6935.6|6926.6|6937.6|6928.6|6932.3|6923.3|0
1665454200000|2022-10-11 02:10:00|6935.3|6926.3|6931.8|6922.8|6936.6|6927.6|6929.3|6920.3|0
1665454500000|2022-10-11 02:15:00|6931.1|6922.1|6935.1|6926.1|6935.6|6926.6|6928.3|6919.3|0
1665454800000|2022-10-11 02:20:00|6934.8|6925.8|6933.1|6924.1|6936.8|6927.8|6930.8|6921.8|0
1665455100000|2022-10-11 02:25:00|6933.3|6924.3|6933.1|6924.1|6935.8|6926.8|6932.8|6923.8|0
1665455400000|2022-10-11 02:30:00|6932.8|6923.8|6936.1|6927.1|6936.3|6927.3|6932.1|6923.1|0
1665455700000|2022-10-11 02:35:00|6935.8|6926.8|6939.1|6930.1|6939.8|6930.8|6934.8|6925.8|0
1665456000000|2022-10-11 02:40:00|6939.3|6930.3|6933.1|6924.1|6940.8|6931.8|6932.3|6923.3|0
1665456300000|2022-10-11 02:45:00|6932.8|6923.8|6937.1|6928.1|6938.8|6929.8|6932.6|6923.6|0
1665456600000|2022-10-11 02:50:00|6937.6|6928.6|6935.6|6926.6|6939.1|6930.1|6935.1|6926.1|0
1665456900000|2022-10-11 02:55:00|6935.3|6926.3|6935.8|6926.8|6936.3|6927.3|6934.8|6925.8|0
1665457200000|2022-10-11 03:00:00|6936.3|6927.3|6935.3|6926.3|6937.6|6928.6|6934.8|6925.8|0
1665457500000|2022-10-11 03:05:00|6935.1|6926.1|6936.8|6927.8|6937.1|6928.1|6932.8|6923.8|0
1665457800000|2022-10-11 03:10:00|6937.1|6928.1|6935.8|6926.8|6939.1|6930.1|6935.3|6926.3|0
1665458100000|2022-10-11 03:15:00|6935.6|6926.6|6937.1|6928.1|6937.3|6928.3|6934.1|6925.1|0
1665458400000|2022-10-11 03:20:00|6937.3|6928.3|6940.6|6931.6|6940.6|6931.6|6935.8|6926.8|0
1665458700000|2022-10-11 03:25:00|6941.1|6932.1|6938.6|6929.6|6941.6|6932.6|6937.8|6928.8|0
1665459000000|2022-10-11 03:30:00|6938.8|6929.8|6939.6|6930.6|6939.6|6930.6|6937.3|6928.3|0
1665459300000|2022-10-11 03:35:00|6939.3|6930.3|6932.8|6923.8|6939.6|6930.6|6931.8|6922.8|0
1665459600000|2022-10-11 03:40:00|6933.1|6924.1|6933.3|6924.3|6936.1|6927.1|6932.3|6923.3|0
1665459900000|2022-10-11 03:45:00|6932.8|6923.8|6933.8|6924.8|6934.6|6925.6|6931.3|6922.3|0
1665460200000|2022-10-11 03:50:00|6933.6|6924.6|6932.1|6923.1|6935.3|6926.3|6932.1|6923.1|0
1665460500000|2022-10-11 03:55:00|6932.6|6923.6|6934.1|6925.1|6934.1|6925.1|6931.3|6922.3|0
1665460800000|2022-10-11 04:00:00|6933.8|6924.8|6933.1|6924.1|6934.3|6925.3|6932.1|6923.1|0
1665461100000|2022-10-11 04:05:00|6932.8|6923.8|6934.3|6925.3|6934.3|6925.3|6932.8|6923.8|0
1665461400000|2022-10-11 04:10:00|6934.8|6925.8|6936.1|6927.1|6936.8|6927.8|6934.8|6925.8|0
1665461700000|2022-10-11 04:15:00|6935.8|6926.8|6929.1|6920.1|6935.8|6926.8|6928.8|6919.8|0
1665462000000|2022-10-11 04:20:00|6929.3|6920.3|6928.8|6919.8|6929.8|6920.8|6927.3|6918.3|0
1665462300000|2022-10-11 04:25:00|6928.3|6919.3|6927.8|6918.8|6930.1|6921.1|6926.6|6917.6|0
1665462600000|2022-10-11 04:30:00|6927.6|6918.6|6928.8|6919.8|6929.1|6920.1|6926.3|6917.3|0
1665462900000|2022-10-11 04:35:00|6929.1|6920.1|6929.8|6920.8|6931.6|6922.6|6928.8|6919.8|0
1665463200000|2022-10-11 04:40:00|6930.3|6921.3|6929.6|6920.6|6930.8|6921.8|6928.8|6919.8|0
1665463500000|2022-10-11 04:45:00|6929.8|6920.8|6929.6|6920.6|6930.6|6921.6|6928.3|6919.3|0
1665463800000|2022-10-11 04:50:00|6929.3|6920.3|6935.1|6926.1|6935.6|6926.6|6929.3|6920.3|0
1665464100000|2022-10-11 04:55:00|6935.3|6926.3|6931.8|6922.8|6935.6|6926.6|6931.1|6922.1|0
1665464400000|2022-10-11 05:00:00|6931.1|6922.1|6924.8|6915.8|6931.8|6922.8|6924.8|6915.8|0
1665464700000|2022-10-11 05:05:00|6925.1|6916.1|6931.8|6922.8|6932.3|6923.3|6923.8|6914.8|0
1665465000000|2022-10-11 05:10:00|6931.6|6922.6|6931.3|6922.3|6932.3|6923.3|6929.6|6920.6|0
1665465300000|2022-10-11 05:15:00|6931.1|6922.1|6930.3|6921.3|6932.1|6923.1|6929.8|6920.8|0
1665465600000|2022-10-11 05:20:00|6929.8|6920.8|6931.1|6922.1|6931.8|6922.8|6929.3|6920.3|0
1665465900000|2022-10-11 05:25:00|6930.8|6921.8|6931.8|6922.8|6933.3|6924.3|6929.8|6920.8|0
1665466200000|2022-10-11 05:30:00|6931.6|6922.6|6936.3|6927.3|6936.6|6927.6|6930.8|6921.8|0
1665466500000|2022-10-11 05:35:00|6935.8|6926.8|6934.8|6925.8|6938.3|6929.3|6933.6|6924.6|0
1665466800000|2022-10-11 05:40:00|6935.1|6926.1|6939.1|6930.1|6940.3|6931.3|6934.8|6925.8|0
1665467100000|2022-10-11 05:45:00|6938.8|6929.8|6938.8|6929.8|6941.1|6932.1|6937.1|6928.1|0
1665467400000|2022-10-11 05:50:00|6939.1|6930.1|6941.6|6932.6|6941.6|6932.6|6936.8|6927.8|0
1665467700000|2022-10-11 05:55:00|6941.3|6932.3|6940.1|6931.1|6942.8|6933.8|6940.1|6931.1|0
1665468000000|2022-10-11 06:00:00|6939.1|6930.1|6944.8|6935.8|6946.8|6937.8|6936.6|6927.6|0
1665468300000|2022-10-11 06:05:00|6944.3|6935.3|6940.8|6931.8|6948.3|6939.3|6939.3|6930.3|0
1665468600000|2022-10-11 06:10:00|6941.3|6932.3|6942.3|6933.3|6942.6|6933.6|6935.3|6926.3|0
1665468900000|2022-10-11 06:15:00|6941.8|6932.8|6945.3|6936.3|6948.6|6939.6|6941.8|6932.8|0
1665469200000|2022-10-11 06:20:00|6944.8|6935.8|6942.1|6933.1|6946.6|6937.6|6941.6|6932.6|0
1665469500000|2022-10-11 06:25:00|6942.3|6933.3|6941.6|6932.6|6946.3|6937.3|6939.3|6930.3|0
1665469800000|2022-10-11 06:30:00|6942.3|6933.3|6949.3|6940.3|6953.3|6944.3|6941.3|6932.3|0
1665470100000|2022-10-11 06:35:00|6949.1|6940.1|6946.8|6937.8|6950.1|6941.1|6945.8|6936.8|0
1665470400000|2022-10-11 06:40:00|6947.3|6938.3|6940.3|6931.3|6949.1|6940.1|6939.1|6930.1|0
1665470700000|2022-10-11 06:45:00|6940.1|6931.1|6942.1|6933.1|6943.6|6934.6|6939.8|6930.8|0
1665471000000|2022-10-11 06:50:00|6942.6|6933.6|6935.3|6926.3|6944.1|6935.1|6934.8|6925.8|0
1665471300000|2022-10-11 06:55:00|6935.1|6926.1|6935.6|6926.6|6936.8|6927.8|6926.3|6917.3|0
1665471600000|2022-10-11 07:00:00|6934.6|6925.6|6923.1|6914.1|6934.6|6925.6|6912.3|6903.3|0
1665471900000|2022-10-11 07:05:00|6922.3|6913.3|6909.6|6900.6|6924.6|6915.6|6909.1|6900.1|0
1665472200000|2022-10-11 07:10:00|6909.1|6900.1|6896.1|6887.1|6909.1|6900.1|6883.6|6874.6|0
1665472500000|2022-10-11 07:15:00|6895.1|6886.1|6908.6|6899.6|6909.6|6900.6|6891.6|6882.6|0
1665472800000|2022-10-11 07:20:00|6910.1|6901.1|6911.1|6902.1|6914.8|6905.8|6904.1|6895.1|0
1665473100000|2022-10-11 07:25:00|6912.3|6903.3|6924.6|6915.6|6936.6|6927.6|6912.3|6903.3|0
1665473400000|2022-10-11 07:30:00|6925.8|6916.8|6919.8|6910.8|6932.1|6923.1|6918.6|6909.6|0
1665473700000|2022-10-11 07:35:00|6919.6|6910.6|6920.1|6911.1|6934.8|6925.8|6919.3|6910.3|0
1665474000000|2022-10-11 07:40:00|6920.7|6911.7|6907.7|6898.7|6922.9|6913.9|6903.7|6894.7|0
1665474300000|2022-10-11 07:45:00|6908.2|6899.2|6905.9|6896.9|6912.2|6903.2|6902.7|6893.7|0
1665474600000|2022-10-11 07:50:00|6906.4|6897.4|6902.9|6893.9|6909.9|6900.9|6900.4|6891.4|0
1665474900000|2022-10-11 07:55:00|6902.7|6893.7|6906.7|6897.7|6909.2|6900.2|6894.2|6885.2|0
1665475200000|2022-10-11 08:00:00|6907.2|6898.2|6914.2|6905.2|6916.9|6907.9|6904.9|6895.9|0
1665475500000|2022-10-11 08:05:00|6915.2|6906.2|6926.9|6917.9|6928.7|6919.7|6913.9|6904.9|0
1665475800000|2022-10-11 08:10:00|6927.4|6918.4|6926.2|6917.2|6929.2|6920.2|6922.7|6913.7|0
1665476100000|2022-10-11 08:15:00|6926.9|6917.9|6914.4|6905.4|6928.2|6919.2|6914.2|6905.2|0
1665476400000|2022-10-11 08:20:00|6914.2|6905.2|6909.9|6900.9|6922.4|6913.4|6908.2|6899.2|0
1665476700000|2022-10-11 08:25:00|6909.7|6900.7|6901.4|6892.4|6910.7|6901.7|6897.2|6888.2|0
1665477000000|2022-10-11 08:30:00|6900.4|6891.4|6889.2|6880.2|6900.4|6891.4|6883.4|6874.4|0
1665477300000|2022-10-11 08:35:00|6888.9|6879.9|6877.7|6868.7|6889.9|6880.9|6874.9|6865.9|0
1665477600000|2022-10-11 08:40:00|6877.2|6868.2|6885.7|6876.7|6885.7|6876.7|6870.7|6861.7|0
1665477900000|2022-10-11 08:45:00|6886.4|6877.4|6879.9|6870.9|6887.4|6878.4|6878.4|6869.4|0
1665478200000|2022-10-11 08:50:00|6880.4|6871.4|6870.4|6861.4|6884.2|6875.2|6867.9|6858.9|0
1665478500000|2022-10-11 08:55:00|6870.9|6861.9|6872.7|6863.7|6874.2|6865.2|6868.2|6859.2|0
1665478800000|2022-10-11 09:00:00|6872.9|6863.9|6878.4|6869.4|6879.2|6870.2|6869.2|6860.2|0
1665479100000|2022-10-11 09:05:00|6879.2|6870.2|6881.4|6872.4|6883.4|6874.4|6870.2|6861.2|0
1665479400000|2022-10-11 09:10:00|6881.2|6872.2|6883.4|6874.4|6883.7|6874.7|6877.4|6868.4|0
1665479700000|2022-10-11 09:15:00|6883.2|6874.2|6884.7|6875.7|6886.2|6877.2|6880.7|6871.7|0
1665480000000|2022-10-11 09:20:00|6884.9|6875.9|6881.7|6872.7|6884.9|6875.9|6878.9|6869.9|0
1665480300000|2022-10-11 09:25:00|6881.9|6872.9|6882.2|6873.2|6883.4|6874.4|6877.2|6868.2|0
1665480600000|2022-10-11 09:30:00|6881.9|6872.9|6869.9|6860.9|6881.9|6872.9|6869.2|6860.2|0
1665480900000|2022-10-11 09:35:00|6870.9|6861.9|6876.9|6867.9|6880.9|6871.9|6870.9|6861.9|0
1665481200000|2022-10-11 09:40:00|6876.7|6867.7|6872.2|6863.2|6878.2|6869.2|6869.7|6860.7|0
1665481500000|2022-10-11 09:45:00|6872.4|6863.4|6867.9|6858.9|6873.2|6864.2|6862.7|6853.7|0
1665481800000|2022-10-11 09:50:00|6867.7|6858.7|6878.2|6869.2|6878.7|6869.7|6864.4|6855.4|0
1665482100000|2022-10-11 09:55:00|6877.9|6868.9|6880.2|6871.2|6883.9|6874.9|6876.9|6867.9|0
1665482400000|2022-10-11 10:00:00|6879.4|6870.4|6877.4|6868.4|6881.2|6872.2|6873.4|6864.4|0
1665482700000|2022-10-11 10:05:00|6877.7|6868.7|6879.4|6870.4|6879.9|6870.9|6871.4|6862.4|0
1665483000000|2022-10-11 10:10:00|6878.9|6869.9|6880.9|6871.9|6881.7|6872.7|6876.9|6867.9|0
1665483300000|2022-10-11 10:15:00|6880.4|6871.4|6878.2|6869.2|6881.2|6872.2|6873.4|6864.4|0
1665483600000|2022-10-11 10:20:00|6877.7|6868.7|6880.7|6871.7|6881.2|6872.2|6873.7|6864.7|0
1665483900000|2022-10-11 10:25:00|6879.9|6870.9|6885.2|6876.2|6894.7|6885.7|6879.9|6870.9|0
1665484200000|2022-10-11 10:30:00|6884.7|6875.7|6886.9|6877.9|6890.9|6881.9|6882.9|6873.9|0
1665484500000|2022-10-11 10:35:00|6886.7|6877.7|6889.2|6880.2|6892.4|6883.4|6884.2|6875.2|0
1665484800000|2022-10-11 10:40:00|6888.9|6879.9|6887.2|6878.2|6894.4|6885.4|6886.9|6877.9|0
1665485100000|2022-10-11 10:45:00|6885.9|6876.9|6889.2|6880.2|6891.4|6882.4|6885.2|6876.2|0
1665485400000|2022-10-11 10:50:00|6889.4|6880.4|6895.9|6886.9|6896.7|6887.7|6889.4|6880.4|0
1665485700000|2022-10-11 10:55:00|6896.2|6887.2|6902.9|6893.9|6902.9|6893.9|6895.7|6886.7|0
1665486000000|2022-10-11 11:00:00|6902.2|6893.2|6895.9|6886.9|6906.9|6897.9|6895.9|6886.9|0
1665486300000|2022-10-11 11:05:00|6895.4|6886.4|6897.4|6888.4|6899.9|6890.9|6895.4|6886.4|0
1665486600000|2022-10-11 11:10:00|6897.2|6888.2|6896.7|6887.7|6899.2|6890.2|6895.7|6886.7|0
1665486900000|2022-10-11 11:15:00|6896.4|6887.4|6900.2|6891.2|6900.2|6891.2|6896.2|6887.2|0
1665487200000|2022-10-11 11:20:00|6900.4|6891.4|6902.9|6893.9|6904.2|6895.2|6892.2|6883.2|0
1665487500000|2022-10-11 11:25:00|6903.4|6894.4|6899.9|6890.9|6906.9|6897.9|6899.7|6890.7|0
1665487800000|2022-10-11 11:30:00|6899.7|6890.7|6899.9|6890.9|6901.4|6892.4|6896.7|6887.7|0
1665488100000|2022-10-11 11:35:00|6899.7|6890.7|6903.9|6894.9|6908.9|6899.9|6898.9|6889.9|0
1665488400000|2022-10-11 11:40:00|6904.9|6895.9|6907.7|6898.7|6910.7|6901.7|6904.9|6895.9|0
1665488700000|2022-10-11 11:45:00|6907.4|6898.4|6902.4|6893.4|6907.7|6898.7|6901.4|6892.4|0
1665489000000|2022-10-11 11:50:00|6902.2|6893.2|6904.4|6895.4|6904.7|6895.7|6900.7|6891.7|0
1665489300000|2022-10-11 11:55:00|6904.2|6895.2|6909.7|6900.7|6909.9|6900.9|6902.2|6893.2|0
1665489600000|2022-10-11 12:00:00|6909.2|6900.2|6915.7|6906.7|6916.7|6907.7|6907.4|6898.4|0
1665489900000|2022-10-11 12:05:00|6915.9|6906.9|6916.2|6907.2|6918.9|6909.9|6913.7|6904.7|0
1665490200000|2022-10-11 12:10:00|6915.7|6906.7|6922.9|6913.9|6925.2|6916.2|6915.2|6906.2|0
1665490500000|2022-10-11 12:15:00|6923.2|6914.2|6922.7|6913.7|6926.9|6917.9|6920.9|6911.9|0
1665490800000|2022-10-11 12:20:00|6922.4|6913.4|6921.7|6912.7|6924.2|6915.2|6919.2|6910.2|0
1665491100000|2022-10-11 12:25:00|6921.2|6912.2|6925.2|6916.2|6925.2|6916.2|6919.2|6910.2|0
1665491400000|2022-10-11 12:30:00|6924.7|6915.7|6937.9|6928.9|6938.2|6929.2|6922.4|6913.4|0
1665491700000|2022-10-11 12:35:00|6938.4|6929.4|6934.2|6925.2|6942.7|6933.7|6933.7|6924.7|0
1665492000000|2022-10-11 12:40:00|6933.9|6924.9|6923.9|6914.9|6935.2|6926.2|6923.7|6914.7|0
1665492300000|2022-10-11 12:45:00|6924.2|6915.2|6925.4|6916.4|6925.9|6916.9|6918.7|6909.7|0
1665492600000|2022-10-11 12:50:00|6925.7|6916.7|6927.4|6918.4|6929.2|6920.2|6923.9|6914.9|0
1665492900000|2022-10-11 12:55:00|6926.4|6917.4|6912.9|6903.9|6926.7|6917.7|6912.2|6903.2|0
1665493200000|2022-10-11 13:00:00|6912.4|6903.4|6917.2|6908.2|6917.7|6908.7|6909.4|6900.4|0
1665493500000|2022-10-11 13:05:00|6917.7|6908.7|6909.2|6900.2|6917.7|6908.7|6908.7|6899.7|0
1665493800000|2022-10-11 13:10:00|6908.9|6899.9|6906.2|6897.2|6911.4|6902.4|6902.7|6893.7|0
1665494100000|2022-10-11 13:15:00|6906.4|6897.4|6906.4|6897.4|6908.2|6899.2|6900.9|6891.9|0
1665494400000|2022-10-11 13:20:00|6906.7|6897.7|6903.4|6894.4|6909.7|6900.7|6901.7|6892.7|0
1665494700000|2022-10-11 13:25:00|6903.2|6894.2|6901.9|6892.9|6903.7|6894.7|6900.7|6891.7|0
1665495000000|2022-10-11 13:30:00|6902.2|6893.2|6901.9|6892.9|6910.4|6901.4|6896.4|6887.4|0
1665495300000|2022-10-11 13:35:00|6901.2|6892.2|6895.7|6886.7|6903.2|6894.2|6893.2|6884.2|0
1665495600000|2022-10-11 13:40:00|6895.2|6886.2|6896.9|6887.9|6899.4|6890.4|6891.2|6882.2|0
1665495900000|2022-10-11 13:45:00|6896.4|6887.4|6892.4|6883.4|6903.2|6894.2|6887.9|6878.9|0
1665496200000|2022-10-11 13:50:00|6892.9|6883.9|6880.4|6871.4|6898.2|6889.2|6879.7|6870.7|0
1665496500000|2022-10-11 13:55:00|6879.4|6870.4|6877.2|6868.2|6884.2|6875.2|6876.2|6867.2|0
1665496800000|2022-10-11 14:00:00|6876.7|6867.7|6873.9|6864.9|6877.9|6868.9|6867.7|6858.7|0
1665497100000|2022-10-11 14:05:00|6874.7|6865.7|6874.9|6865.9|6877.9|6868.9|6870.2|6861.2|0
1665497400000|2022-10-11 14:10:00|6876.1|6867.1|6882.6|6873.6|6884.1|6875.1|6873.6|6864.6|0
1665497700000|2022-10-11 14:15:00|6883.1|6874.1|6885.6|6876.6|6890.6|6881.6|6880.6|6871.6|0
1665498000000|2022-10-11 14:20:00|6885.8|6876.8|6880.8|6871.8|6888.8|6879.8|6880.8|6871.8|0
1665498300000|2022-10-11 14:25:00|6881.1|6872.1|6885.3|6876.3|6890.8|6881.8|6880.1|6871.1|0
1665498600000|2022-10-11 14:30:00|6884.1|6875.1|6891.3|6882.3|6892.6|6883.6|6877.6|6868.6|0
1665498900000|2022-10-11 14:35:00|6892.1|6883.1|6892.6|6883.6|6895.1|6886.1|6886.8|6877.8|0
1665499200000|2022-10-11 14:40:00|6893.1|6884.1|6902.8|6893.8|6904.8|6895.8|6893.1|6884.1|0
1665499500000|2022-10-11 14:45:00|6903.3|6894.3|6900.6|6891.6|6903.6|6894.6|6898.6|6889.6|0
1665499800000|2022-10-11 14:50:00|6901.1|6892.1|6899.8|6890.8|6904.6|6895.6|6899.1|6890.1|0
1665500100000|2022-10-11 14:55:00|6899.6|6890.6|6892.8|6883.8|6903.1|6894.1|6892.6|6883.6|0
1665500400000|2022-10-11 15:00:00|6892.3|6883.3|6905.6|6896.6|6910.6|6901.6|6891.6|6882.6|0
1665500700000|2022-10-11 15:05:00|6906.3|6897.3|6901.1|6892.1|6907.1|6898.1|6897.6|6888.6|0
1665501000000|2022-10-11 15:10:00|6900.8|6891.8|6901.1|6892.1|6902.1|6893.1|6897.6|6888.6|0
1665501300000|2022-10-11 15:15:00|6901.6|6892.6|6903.1|6894.1|6908.1|6899.1|6901.3|6892.3|0
1665501600000|2022-10-11 15:20:00|6903.6|6894.6|6897.6|6888.6|6905.6|6896.6|6896.8|6887.8|0
1665501900000|2022-10-11 15:25:00|6897.3|6888.3|6895.6|6886.6|6900.1|6891.1|6894.1|6885.1|0
1665502200000|2022-10-11 15:30:00|6896.1|6887.1|6890.6|6881.6|6902.8|6893.8|6889.6|6880.6|0
1665502500000|2022-10-11 15:35:00|6891.6|6882.6|6895.6|6886.6|6900.1|6891.1|6890.6|6881.6|0
1665502800000|2022-10-11 15:40:00|6896.1|6887.1|6905.3|6896.3|6905.3|6896.3|6894.8|6885.8|0
1665503100000|2022-10-11 15:45:00|6905.1|6896.1|6903.8|6894.8|6905.8|6896.8|6898.6|6889.6|0
1665503400000|2022-10-11 15:50:00|6904.1|6895.1|6899.1|6890.1|6905.3|6896.3|6898.6|6889.6|0
1665503700000|2022-10-11 15:55:00|6898.8|6889.8|6895.8|6886.8|6902.6|6893.6|6893.1|6884.1|0
1665504000000|2022-10-11 16:00:00|6896.6|6887.6|6890.6|6881.6|6897.3|6888.3|6890.1|6881.1|0
1665504300000|2022-10-11 16:05:00|6890.8|6881.8|6889.1|6880.1|6890.8|6881.8|6884.6|6875.6|0
1665504600000|2022-10-11 16:10:00|6888.8|6879.8|6896.1|6887.1|6896.3|6887.3|6888.3|6879.3|0
1665504900000|2022-10-11 16:15:00|6896.8|6887.8|6904.8|6895.8|6905.3|6896.3|6894.8|6885.8|0
1665505200000|2022-10-11 16:20:00|6905.3|6896.3|6907.6|6898.6|6909.1|6900.1|6903.1|6894.1|0
1665505500000|2022-10-11 16:25:00|6907.8|6898.8|6904.6|6895.6|6908.3|6899.3|6902.8|6893.8|0
1665505800000|2022-10-11 16:30:00|6905.1|6896.1|6906.8|6897.8|6911.6|6902.6|6904.6|6895.6|0
1665506100000|2022-10-11 16:35:00|6907.1|6898.1|6908.1|6899.1|6908.1|6899.1|6903.1|6894.1|0
1665506400000|2022-10-11 16:40:00|6908.3|6899.3|6916.1|6907.1|6916.1|6907.1|6907.1|6898.1|0
1665506700000|2022-10-11 16:45:00|6915.8|6906.8|6917.6|6908.6|6919.8|6910.8|6915.1|6906.1|0
1665507000000|2022-10-11 16:50:00|6917.8|6908.8|6911.8|6902.8|6919.3|6910.3|6911.6|6902.6|0
1665507300000|2022-10-11 16:55:00|6912.6|6903.6|6911.6|6902.6|6914.3|6905.3|6909.8|6900.8|0
1665507600000|2022-10-11 17:00:00|6911.8|6902.8|6907.1|6898.1|6912.3|6903.3|6907.1|6898.1|0
1665507900000|2022-10-11 17:05:00|6907.8|6898.8|6912.8|6903.8|6913.8|6904.8|6905.8|6896.8|0
1665508200000|2022-10-11 17:10:00|6913.3|6904.3|6910.6|6901.6|6915.1|6906.1|6910.1|6901.1|0
1665508500000|2022-10-11 17:15:00|6911.1|6902.1|6911.3|6902.3|6913.3|6904.3|6906.1|6897.1|0
1665508800000|2022-10-11 17:20:00|6911.8|6902.8|6916.3|6907.3|6916.3|6907.3|6910.3|6901.3|0
1665509100000|2022-10-11 17:25:00|6916.6|6907.6|6906.8|6897.8|6916.8|6907.8|6904.6|6895.6|0
1665509400000|2022-10-11 17:30:00|6906.6|6897.6|6910.8|6901.8|6911.3|6902.3|6902.8|6893.8|0
1665509700000|2022-10-11 17:35:00|6911.3|6902.3|6910.8|6901.8|6911.8|6902.8|6906.3|6897.3|0
1665510000000|2022-10-11 17:40:00|6910.6|6901.6|6910.8|6901.8|6914.1|6905.1|6909.3|6900.3|0
1665510300000|2022-10-11 17:45:00|6911.3|6902.3|6909.3|6900.3|6913.3|6904.3|6909.3|6900.3|0
1665510600000|2022-10-11 17:50:00|6909.1|6900.1|6910.8|6901.8|6915.3|6906.3|6907.3|6898.3|0
1665510900000|2022-10-11 17:55:00|6910.6|6901.6|6914.3|6905.3|6914.8|6905.8|6910.1|6901.1|0
1665511200000|2022-10-11 18:00:00|6914.6|6905.6|6914.8|6905.8|6916.1|6907.1|6909.3|6900.3|0
1665511500000|2022-10-11 18:05:00|6914.6|6905.6|6910.6|6901.6|6917.3|6908.3|6907.3|6898.3|0
1665511800000|2022-10-11 18:10:00|6910.8|6901.8|6908.8|6899.8|6910.8|6901.8|6903.6|6894.6|0
1665512100000|2022-10-11 18:15:00|6908.6|6899.6|6903.8|6894.8|6909.3|6900.3|6903.8|6894.8|0
1665512400000|2022-10-11 18:20:00|6903.1|6894.1|6911.3|6902.3|6911.3|6902.3|6903.1|6894.1|0
1665512700000|2022-10-11 18:25:00|6911.6|6902.6|6914.3|6905.3|6915.6|6906.6|6910.6|6901.6|0
1665513000000|2022-10-11 18:30:00|6914.1|6905.1|6918.8|6909.8|6919.3|6910.3|6913.8|6904.8|0
1665513300000|2022-10-11 18:35:00|6918.6|6909.6|6915.8|6906.8|6918.8|6909.8|6913.1|6904.1|0
1665513600000|2022-10-11 18:40:00|6916.3|6907.3|6906.6|6897.6|6918.6|6909.6|6906.6|6897.6|0
1665513900000|2022-10-11 18:45:00|6907.3|6898.3|6891.8|6882.8|6907.3|6898.3|6887.8|6878.8|0
1665514200000|2022-10-11 18:50:00|6891.3|6882.3|6880.6|6871.6|6893.6|6884.6|6879.8|6870.8|0
1665514500000|2022-10-11 18:55:00|6880.1|6871.1|6873.3|6864.3|6881.6|6872.6|6871.6|6862.6|0
1665514800000|2022-10-11 19:00:00|6872.6|6863.6|6868.3|6859.3|6876.1|6867.1|6865.1|6856.1|0
1665515100000|2022-10-11 19:05:00|6868.8|6859.8|6871.1|6862.1|6875.6|6866.6|6867.1|6858.1|0
1665515400000|2022-10-11 19:10:00|6872.1|6863.1|6864.1|6855.1|6873.3|6864.3|6861.8|6852.8|0
1665515700000|2022-10-11 19:15:00|6864.3|6855.3|6862.1|6853.1|6865.6|6856.6|6854.3|6845.3|0
1665516000000|2022-10-11 19:20:00|6862.3|6853.3|6867.6|6858.6|6870.6|6861.6|6862.3|6853.3|0
1665516300000|2022-10-11 19:25:00|6868.6|6859.6|6867.3|6858.3|6869.6|6860.6|6860.1|6851.1|0
1665516600000|2022-10-11 19:30:00|6867.6|6858.6|6869.1|6860.1|6870.8|6861.8|6863.1|6854.1|0
1665516900000|2022-10-11 19:35:00|6868.8|6859.8|6878.6|6869.6|6880.1|6871.1|6868.8|6859.8|0
1665517200000|2022-10-11 19:40:00|6877.8|6868.8|6877.8|6868.8|6878.1|6869.1|6872.1|6863.1|0
1665517500000|2022-10-11 19:45:00|6878.1|6869.1|6881.6|6872.6|6882.6|6873.6|6874.6|6865.6|0
1665517800000|2022-10-11 19:50:00|6881.8|6872.8|6879.1|6870.1|6881.8|6872.8|6871.8|6862.8|0
1665518100000|2022-10-11 19:55:00|6879.8|6870.8|6869|6860|6881.6|6872.6|6866.1|6857.1|0
1665518400000|2022-10-11 20:00:00|6868.9|6859.9|6868.2|6859.2|6874.1|6865.1|6867.4|6858.4|0
1665518700000|2022-10-11 20:05:00|6868.3|6859.3|6872.7|6863.7|6873.9|6864.9|6868.2|6859.2|0
1665519000000|2022-10-11 20:10:00|6872.6|6863.6|6872.3|6863.3|6874.9|6865.9|6871.2|6862.2|0
1665519300000|2022-10-11 20:15:00|6872.4|6863.4|6872.9|6863.9|6873.2|6864.2|6870.1|6861.1|0
1665519600000|2022-10-11 20:20:00|6873|6864|6873.2|6864.2|6874|6865|6872.2|6863.2|0
1665519900000|2022-10-11 20:25:00|6873.4|6864.4|6873.4|6864.4|6873.8|6864.8|6870.9|6861.9|0
1665520200000|2022-10-11 20:30:00|6873.5|6864.5|6874|6865|6874|6865|6871.7|6862.7|0
1665520500000|2022-10-11 20:35:00|6873.9|6864.9|6872.4|6863.4|6874.2|6865.2|6872.2|6863.2|0
1665520800000|2022-10-11 20:40:00|6872.2|6863.2|6873|6864|6873.6|6864.6|6872|6863|0
1665521100000|2022-10-11 20:45:00|6873.1|6864.1|6877.7|6868.7|6877.9|6868.9|6873.1|6864.1|0
1665521400000|2022-10-11 20:50:00|6877.5|6868.5|6880.9|6871.9|6880.9|6871.9|6877.3|6868.3|0
1665521700000|2022-10-11 20:55:00|6880.8|6871.8|6882|6873|6882.7|6873.7|6879.5|6870.5|0
1665522000000|2022-10-11 21:00:00|6881.9|6872.9|6881|6872|6882.3|6873.3|6881|6872|0
1665522300000|2022-10-11 21:05:00|6881.1|6872.1|6881.3|6872.3|6881.3|6872.3|6880.6|6871.6|0
1665522600000|2022-10-11 21:10:00|6881.2|6872.2|6881.2|6872.2|6881.2|6872.2|6880.9|6871.9|0
1665522900000|2022-10-11 21:15:00|6881.3|6872.3|6880.8|6871.8|6881.3|6872.3|6880.8|6871.8|0
1665523200000|2022-10-11 21:20:00|6880.7|6871.7|6880|6871|6880.7|6871.7|6879.8|6870.8|0
1665523500000|2022-10-11 21:25:00|6880.1|6871.1|6879.5|6870.5|6880.3|6871.3|6879.4|6870.4|0
1665523800000|2022-10-11 21:30:00|6879.4|6870.4|6879.4|6870.4|6879.5|6870.5|6878.5|6869.5|0
1665524100000|2022-10-11 21:35:00|6879.3|6870.3|6879.9|6870.9|6880|6871|6878.5|6869.5|0
1665524400000|2022-10-11 21:40:00|6879.8|6870.8|6880.3|6871.3|6880.3|6871.3|6879.4|6870.4|0
1665524700000|2022-10-11 21:45:00|6880.2|6871.2|6880.2|6871.2|6880.6|6871.6|6879.9|6870.9|0
1665525000000|2022-10-11 21:50:00|6880.1|6871.1|6880|6871|6880.5|6871.5|6879.9|6870.9|0
1665525300000|2022-10-11 21:55:00|6879.8|6870.8|6879.9|6870.9|6880|6871|6878.8|6869.8|0
1665525600000|2022-10-11 22:00:00|6879.2|6870.2|6875.9|6866.9|6879.9|6870.9|6874.4|6865.4|0
1665525900000|2022-10-11 22:05:00|6876.1|6867.1|6877.7|6868.7|6877.9|6868.9|6876|6867|0
1665526200000|2022-10-11 22:10:00|6877.8|6868.8|6875.6|6866.6|6879|6870|6874.6|6865.6|0
1665526500000|2022-10-11 22:15:00|6875.7|6866.7|6877.2|6868.2|6879|6870|6875.3|6866.3|0
1665526800000|2022-10-11 22:20:00|6877.3|6868.3|6874.9|6865.9|6877.5|6868.5|6873.8|6864.8|0
1665527100000|2022-10-11 22:25:00|6875|6866|6870.7|6861.7|6875.2|6866.2|6870.7|6861.7|0
1665527400000|2022-10-11 22:30:00|6870.8|6861.8|6866.7|6857.7|6871.8|6862.8|6866.3|6857.3|0
1665527700000|2022-10-11 22:35:00|6866.8|6857.8|6869.8|6860.8|6869.8|6860.8|6865.5|6856.5|0
1665528000000|2022-10-11 22:40:00|6869.6|6860.6|6873.1|6864.1|6873.2|6864.2|6869.3|6860.3|0
1665528300000|2022-10-11 22:45:00|6873.2|6864.2|6871.4|6862.4|6873.8|6864.8|6871|6862|0
1665528600000|2022-10-11 22:50:00|6871.5|6862.5|6872.4|6863.4|6873.1|6864.1|6871|6862|0
1665528900000|2022-10-11 22:55:00|6872.5|6863.5|6872.2|6863.2|6873.1|6864.1|6871.1|6862.1|0
1665529200000|2022-10-11 23:00:00|6872.4|6863.4|6875.6|6866.6|6875.9|6866.9|6872.3|6863.3|0
1665529500000|2022-10-11 23:05:00|6875.4|6866.4|6875.2|6866.2|6876.5|6867.5|6873.4|6864.4|0
1665529800000|2022-10-11 23:10:00|6875.1|6866.1|6872.9|6863.9|6875.1|6866.1|6872.7|6863.7|0
1665530100000|2022-10-11 23:15:00|6872.8|6863.8|6874.6|6865.6|6874.9|6865.9|6871.4|6862.4|0
1665530400000|2022-10-11 23:20:00|6874.8|6865.8|6871.3|6862.3|6875.1|6866.1|6871|6862|0
1665530700000|2022-10-11 23:25:00|6871|6862|6867.4|6858.4|6871.4|6862.4|6867.4|6858.4|0
1665531000000|2022-10-11 23:30:00|6867.5|6858.5|6870.6|6861.6|6871.7|6862.7|6867.4|6858.4|0
1665531300000|2022-10-11 23:35:00|6870.7|6861.7|6870|6861|6871.8|6862.8|6869.6|6860.6|0
1665531600000|2022-10-11 23:40:00|6870.1|6861.1|6871.1|6862.1|6871.8|6862.8|6870|6861|0
1665531900000|2022-10-11 23:45:00|6870.9|6861.9|6873.3|6864.3|6874.2|6865.2|6870.9|6861.9|0
1665532200000|2022-10-11 23:50:00|6873.4|6864.4|6871.1|6862.1|6873.6|6864.6|6870.2|6861.2|0
1665532500000|2022-10-11 23:55:00|6871.2|6862.2|6873.6|6864.6|6874.2|6865.2|6871|6862|0
1665532800000|2022-10-12 00:00:00|6872.5|6863.5|6875.1|6866.1|6879.3|6870.3|6870.8|6861.8|0
1665533100000|2022-10-12 00:05:00|6876.3|6867.3|6873.1|6864.1|6876.8|6867.8|6871.8|6862.8|0
1665533400000|2022-10-12 00:10:00|6870.8|6861.8|6868.6|6859.6|6870.8|6861.8|6865.6|6856.6|0
1665533700000|2022-10-12 00:15:00|6868.8|6859.8|6874.8|6865.8|6875.3|6866.3|6868.8|6859.8|0
1665534000000|2022-10-12 00:20:00|6874.6|6865.6|6879.3|6870.3|6881.6|6872.6|6874.1|6865.1|0
1665534300000|2022-10-12 00:25:00|6878.3|6869.3|6874.6|6865.6|6880.1|6871.1|6873.8|6864.8|0
1665534600000|2022-10-12 00:30:00|6874.3|6865.3|6877.8|6868.8|6878.1|6869.1|6872.8|6863.8|0
1665534900000|2022-10-12 00:35:00|6878.1|6869.1|6879.1|6870.1|6879.1|6870.1|6874.3|6865.3|0
1665535200000|2022-10-12 00:40:00|6879.3|6870.3|6880.6|6871.6|6883.1|6874.1|6875.6|6866.6|0
1665535500000|2022-10-12 00:45:00|6880.8|6871.8|6887.8|6878.8|6889.6|6880.6|6879.1|6870.1|0
1665535800000|2022-10-12 00:50:00|6887.6|6878.6|6887.3|6878.3|6888.8|6879.8|6882.6|6873.6|0
1665536100000|2022-10-12 00:55:00|6887.6|6878.6|6888.1|6879.1|6888.8|6879.8|6884.8|6875.8|0
1665536400000|2022-10-12 01:00:00|6888.6|6879.6|6881.3|6872.3|6889.8|6880.8|6881.3|6872.3|0
1665536700000|2022-10-12 01:05:00|6880.6|6871.6|6876.6|6867.6|6882.6|6873.6|6876.6|6867.6|0
1665537000000|2022-10-12 01:10:00|6876.3|6867.3|6881.6|6872.6|6882.8|6873.8|6875.6|6866.6|0
1665537300000|2022-10-12 01:15:00|6881.8|6872.8|6882.3|6873.3|6885.8|6876.8|6880.1|6871.1|0
1665537600000|2022-10-12 01:20:00|6882.6|6873.6|6882.3|6873.3|6885.3|6876.3|6881.8|6872.8|0
1665537900000|2022-10-12 01:25:00|6882.1|6873.1|6876.3|6867.3|6885.8|6876.8|6875.8|6866.8|0
1665538200000|2022-10-12 01:30:00|6876.6|6867.6|6868.8|6859.8|6876.8|6867.8|6867.3|6858.3|0
1665538500000|2022-10-12 01:35:00|6868.3|6859.3|6871.1|6862.1|6871.3|6862.3|6866.8|6857.8|0
1665538800000|2022-10-12 01:40:00|6870.8|6861.8|6869.1|6860.1|6874.3|6865.3|6868.1|6859.1|0
1665539100000|2022-10-12 01:45:00|6869.3|6860.3|6868.8|6859.8|6869.6|6860.6|6864.6|6855.6|0
1665539400000|2022-10-12 01:50:00|6869.6|6860.6|6865.3|6856.3|6871.3|6862.3|6864.6|6855.6|0
1665539700000|2022-10-12 01:55:00|6864.8|6855.8|6870.8|6861.8|6871.3|6862.3|6864.8|6855.8|0
1665540000000|2022-10-12 02:00:00|6870.3|6861.3|6870.3|6861.3|6873.6|6864.6|6867.8|6858.8|0
1665540300000|2022-10-12 02:05:00|6870.6|6861.6|6864.8|6855.8|6873.1|6864.1|6864.8|6855.8|0
1665540600000|2022-10-12 02:10:00|6864.6|6855.6|6863.8|6854.8|6866.3|6857.3|6861.3|6852.3|0
1665540900000|2022-10-12 02:15:00|6863.3|6854.3|6863.3|6854.3|6865.8|6856.8|6859.6|6850.6|0
1665541200000|2022-10-12 02:20:00|6863.1|6854.1|6870.6|6861.6|6871.8|6862.8|6862.6|6853.6|0
1665541500000|2022-10-12 02:25:00|6870.8|6861.8|6869.6|6860.6|6873.8|6864.8|6868.1|6859.1|0
1665541800000|2022-10-12 02:30:00|6869.3|6860.3|6873.8|6864.8|6874.3|6865.3|6868.1|6859.1|0
1665542100000|2022-10-12 02:35:00|6874.1|6865.1|6868.1|6859.1|6874.1|6865.1|6867.6|6858.6|0
1665542400000|2022-10-12 02:40:00|6868.3|6859.3|6867.6|6858.6|6869.8|6860.8|6867.1|6858.1|0
1665542700000|2022-10-12 02:45:00|6867.8|6858.8|6871.8|6862.8|6872.3|6863.3|6867.8|6858.8|0
1665543000000|2022-10-12 02:50:00|6871.6|6862.6|6873.6|6864.6|6875.3|6866.3|6871.6|6862.6|0
1665543300000|2022-10-12 02:55:00|6874.1|6865.1|6875.6|6866.6|6876.1|6867.1|6872.3|6863.3|0
1665543600000|2022-10-12 03:00:00|6875.8|6866.8|6872.6|6863.6|6877.3|6868.3|6872.3|6863.3|0
1665543900000|2022-10-12 03:05:00|6872.8|6863.8|6870.8|6861.8|6873.8|6864.8|6870.8|6861.8|0
1665544200000|2022-10-12 03:10:00|6872.1|6863.1|6875.1|6866.1|6876.8|6867.8|6871.3|6862.3|0
1665544500000|2022-10-12 03:15:00|6875.3|6866.3|6875.3|6866.3|6876.8|6867.8|6873.8|6864.8|0
1665544800000|2022-10-12 03:20:00|6875.1|6866.1|6874.1|6865.1|6875.1|6866.1|6870.3|6861.3|0
1665545100000|2022-10-12 03:25:00|6874.3|6865.3|6875.8|6866.8|6876.8|6867.8|6873.3|6864.3|0
1665545400000|2022-10-12 03:30:00|6876.3|6867.3|6869.8|6860.8|6876.3|6867.3|6869.1|6860.1|0
1665545700000|2022-10-12 03:35:00|6869.6|6860.6|6871.6|6862.6|6872.3|6863.3|6869.6|6860.6|0
1665546000000|2022-10-12 03:40:00|6871.3|6862.3|6871.8|6862.8|6873.3|6864.3|6870.8|6861.8|0
1665546300000|2022-10-12 03:45:00|6872.1|6863.1|6870.3|6861.3|6872.1|6863.1|6870.1|6861.1|0
1665546600000|2022-10-12 03:50:00|6870.6|6861.6|6873.3|6864.3|6873.6|6864.6|6870.3|6861.3|0
1665546900000|2022-10-12 03:55:00|6873.6|6864.6|6874.1|6865.1|6875.3|6866.3|6871.8|6862.8|0
1665547200000|2022-10-12 04:00:00|6873.8|6864.8|6887.6|6878.6|6887.8|6878.8|6872.1|6863.1|0
1665547500000|2022-10-12 04:05:00|6888.1|6879.1|6878.8|6869.8|6889.8|6880.8|6875.6|6866.6|0
1665547800000|2022-10-12 04:10:00|6879.6|6870.6|6881.8|6872.8|6885.8|6876.8|6879.6|6870.6|0
1665548100000|2022-10-12 04:15:00|6882.1|6873.1|6882.8|6873.8|6885.1|6876.1|6881.3|6872.3|0
1665548400000|2022-10-12 04:20:00|6882.3|6873.3|6885.1|6876.1|6885.6|6876.6|6881.8|6872.8|0
1665548700000|2022-10-12 04:25:00|6885.3|6876.3|6887.1|6878.1|6888.6|6879.6|6883.6|6874.6|0
1665549000000|2022-10-12 04:30:00|6887.3|6878.3|6884.6|6875.6|6887.6|6878.6|6884.1|6875.1|0
1665549300000|2022-10-12 04:35:00|6884.1|6875.1|6882.1|6873.1|6884.1|6875.1|6881.8|6872.8|0
1665549600000|2022-10-12 04:40:00|6882.6|6873.6|6884.8|6875.8|6886.1|6877.1|6882.6|6873.6|0
1665549900000|2022-10-12 04:45:00|6884.6|6875.6|6885.3|6876.3|6886.6|6877.6|6884.1|6875.1|0
1665550200000|2022-10-12 04:50:00|6886.1|6877.1|6886.3|6877.3|6886.8|6877.8|6885.1|6876.1|0
1665550500000|2022-10-12 04:55:00|6886.1|6877.1|6884.8|6875.8|6886.3|6877.3|6883.6|6874.6|0
1665550800000|2022-10-12 05:00:00|6884.3|6875.3|6875.3|6866.3|6885.3|6876.3|6875.1|6866.1|0
1665551100000|2022-10-12 05:05:00|6875.8|6866.8|6877.3|6868.3|6880.8|6871.8|6875.6|6866.6|0
1665551400000|2022-10-12 05:10:00|6877.1|6868.1|6882.1|6873.1|6882.3|6873.3|6877.1|6868.1|0
1665551700000|2022-10-12 05:15:00|6881.6|6872.6|6879.1|6870.1|6882.3|6873.3|6877.8|6868.8|0
1665552000000|2022-10-12 05:20:00|6878.8|6869.8|6882.1|6873.1|6882.1|6873.1|6877.8|6868.8|0
1665552300000|2022-10-12 05:25:00|6881.8|6872.8|6880.8|6871.8|6882.8|6873.8|6879.3|6870.3|0
1665552600000|2022-10-12 05:30:00|6881.1|6872.1|6883.8|6874.8|6884.8|6875.8|6879.3|6870.3|0
1665552900000|2022-10-12 05:35:00|6884.1|6875.1|6881.8|6872.8|6884.3|6875.3|6881.3|6872.3|0
1665553200000|2022-10-12 05:40:00|6882.1|6873.1|6887.6|6878.6|6888.1|6879.1|6880.8|6871.8|0
1665553500000|2022-10-12 05:45:00|6887.1|6878.1|6899.3|6890.3|6899.3|6890.3|6887.1|6878.1|0
1665553800000|2022-10-12 05:50:00|6899.1|6890.1|6901.3|6892.3|6902.3|6893.3|6897.1|6888.1|0
1665554100000|2022-10-12 05:55:00|6901.1|6892.1|6898.3|6889.3|6901.8|6892.8|6897.1|6888.1|0
1665554400000|2022-10-12 06:00:00|6898.1|6889.1|6899.3|6890.3|6906.3|6897.3|6896.3|6887.3|0
1665554700000|2022-10-12 06:05:00|6899.1|6890.1|6906.3|6897.3|6908.8|6899.8|6899.1|6890.1|0
1665555000000|2022-10-12 06:10:00|6907.3|6898.3|6910.6|6901.6|6914.3|6905.3|6905.3|6896.3|0
1665555300000|2022-10-12 06:15:00|6909.3|6900.3|6907.3|6898.3|6913.3|6904.3|6907.3|6898.3|0
1665555600000|2022-10-12 06:20:00|6907.8|6898.8|6907.1|6898.1|6907.8|6898.8|6899.8|6890.8|0
1665555900000|2022-10-12 06:25:00|6906.8|6897.8|6911.3|6902.3|6912.3|6903.3|6905.6|6896.6|0
1665556200000|2022-10-12 06:30:00|6912.3|6903.3|6914.3|6905.3|6915.8|6906.8|6909.1|6900.1|0
1665556500000|2022-10-12 06:35:00|6914.8|6905.8|6919.8|6910.8|6922.3|6913.3|6914.1|6905.1|0
1665556800000|2022-10-12 06:40:00|6919.6|6910.6|6918.8|6909.8|6920.8|6911.8|6915.3|6906.3|0
1665557100000|2022-10-12 06:45:00|6919.3|6910.3|6928.3|6919.3|6930.6|6921.6|6918.3|6909.3|0
1665557400000|2022-10-12 06:50:00|6928.8|6919.8|6915.1|6906.1|6929.8|6920.8|6915.1|6906.1|0
1665557700000|2022-10-12 06:55:00|6915.3|6906.3|6905.6|6896.6|6915.6|6906.6|6905.3|6896.3|0
1665558000000|2022-10-12 07:00:00|6901.8|6892.8|6887.8|6878.8|6902.3|6893.3|6886.1|6877.1|0
1665558300000|2022-10-12 07:05:00|6888.1|6879.1|6885.8|6876.8|6902.6|6893.6|6884.8|6875.8|0
1665558600000|2022-10-12 07:10:00|6885.6|6876.6|6883.3|6874.3|6891.3|6882.3|6879.1|6870.1|0
1665558900000|2022-10-12 07:15:00|6882.8|6873.8|6882.6|6873.6|6886.8|6877.8|6877.6|6868.6|0
1665559200000|2022-10-12 07:20:00|6882.8|6873.8|6895.8|6886.8|6898.8|6889.8|6882.8|6873.8|0
1665559500000|2022-10-12 07:25:00|6896.3|6887.3|6863.8|6854.8|6899.1|6890.1|6859.6|6850.6|0
1665559800000|2022-10-12 07:30:00|6863.1|6854.1|6864.1|6855.1|6864.8|6855.8|6854.1|6845.1|0
1665560100000|2022-10-12 07:35:00|6863.8|6854.8|6867.1|6858.1|6871.8|6862.8|6861.8|6852.8|0
1665560400000|2022-10-12 07:40:00|6867.8|6858.8|6865.6|6856.6|6869.8|6860.8|6859.6|6850.6|0
1665560700000|2022-10-12 07:45:00|6865.8|6856.8|6871.6|6862.6|6874.6|6865.6|6863.3|6854.3|0
1665561000000|2022-10-12 07:50:00|6871.8|6862.8|6877.1|6868.1|6878.6|6869.6|6864.6|6855.6|0
1665561300000|2022-10-12 07:55:00|6877.8|6868.8|6872.1|6863.1|6879.6|6870.6|6871.1|6862.1|0
1665561600000|2022-10-12 08:00:00|6871.8|6862.8|6885.8|6876.8|6887.6|6878.6|6867.6|6858.6|0
1665561900000|2022-10-12 08:05:00|6885.3|6876.3|6882.3|6873.3|6889.6|6880.6|6881.1|6872.1|0
1665562200000|2022-10-12 08:10:00|6882.1|6873.1|6877.6|6868.6|6889.8|6880.8|6877.6|6868.6|0
1665562500000|2022-10-12 08:15:00|6877.3|6868.3|6888.8|6879.8|6892.6|6883.6|6877.1|6868.1|0
1665562800000|2022-10-12 08:20:00|6888.6|6879.6|6894.8|6885.8|6896.6|6887.6|6887.8|6878.8|0
1665563100000|2022-10-12 08:25:00|6894.6|6885.6|6902.6|6893.6|6903.1|6894.1|6891.3|6882.3|0
1665563400000|2022-10-12 08:30:00|6903.1|6894.1|6889.6|6880.6|6904.8|6895.8|6887.8|6878.8|0
1665563700000|2022-10-12 08:35:00|6890.3|6881.3|6891.3|6882.3|6892.6|6883.6|6884.3|6875.3|0
1665564000000|2022-10-12 08:40:00|6891.6|6882.6|6895.8|6886.8|6902.1|6893.1|6890.8|6881.8|0
1665564300000|2022-10-12 08:45:00|6895.3|6886.3|6898.3|6889.3|6901.6|6892.6|6893.1|6884.1|0
1665564600000|2022-10-12 08:50:00|6898.8|6889.8|6898.8|6889.8|6901.6|6892.6|6894.8|6885.8|0
1665564900000|2022-10-12 08:55:00|6899.1|6890.1|6897.8|6888.8|6902.3|6893.3|6895.3|6886.3|0
1665565200000|2022-10-12 09:00:00|6897.1|6888.1|6908.3|6899.3|6910.1|6901.1|6890.6|6881.6|0
1665565500000|2022-10-12 09:05:00|6908.6|6899.6|6912.1|6903.1|6912.1|6903.1|6907.6|6898.6|0
1665565800000|2022-10-12 09:10:00|6912.3|6903.3|6914.6|6905.6|6915.1|6906.1|6908.3|6899.3|0
1665566100000|2022-10-12 09:15:00|6914.1|6905.1|6917.3|6908.3|6918.6|6909.6|6910.8|6901.8|0
1665566400000|2022-10-12 09:20:00|6917.1|6908.1|6917.8|6908.8|6920.3|6911.3|6915.3|6906.3|0
1665566700000|2022-10-12 09:25:00|6917.6|6908.6|6922.3|6913.3|6922.6|6913.6|6916.1|6907.1|0
1665567000000|2022-10-12 09:30:00|6922.1|6913.1|6919.1|6910.1|6922.6|6913.6|6917.6|6908.6|0
1665567300000|2022-10-12 09:35:00|6919.3|6910.3|6919.3|6910.3|6919.8|6910.8|6912.8|6903.8|0
1665567600000|2022-10-12 09:40:00|6919.8|6910.8|6910.8|6901.8|6920.6|6911.6|6909.6|6900.6|0
1665567900000|2022-10-12 09:45:00|6910.6|6901.6|6907.6|6898.6|6910.8|6901.8|6906.6|6897.6|0
1665568200000|2022-10-12 09:50:00|6907.8|6898.8|6906.6|6897.6|6909.1|6900.1|6904.3|6895.3|0
1665568500000|2022-10-12 09:55:00|6906.3|6897.3|6909.1|6900.1|6909.6|6900.6|6905.3|6896.3|0
1665568800000|2022-10-12 10:00:00|6908.8|6899.8|6912.8|6903.8|6916.1|6907.1|6908.1|6899.1|0
1665569100000|2022-10-12 10:05:00|6913.1|6904.1|6908.1|6899.1|6914.6|6905.6|6908.1|6899.1|0
1665569400000|2022-10-12 10:10:00|6908.3|6899.3|6896.8|6887.8|6909.8|6900.8|6896.8|6887.8|0
1665569700000|2022-10-12 10:15:00|6897.6|6888.6|6894.1|6885.1|6904.3|6895.3|6892.6|6883.6|0
1665570000000|2022-10-12 10:20:00|6893.8|6884.8|6889.6|6880.6|6894.3|6885.3|6887.3|6878.3|0
1665570300000|2022-10-12 10:25:00|6889.8|6880.8|6892.8|6883.8|6893.6|6884.6|6887.1|6878.1|0
1665570600000|2022-10-12 10:30:00|6893.1|6884.1|6885.8|6876.8|6893.1|6884.1|6880.8|6871.8|0
1665570900000|2022-10-12 10:35:00|6886.1|6877.1|6885.1|6876.1|6886.6|6877.6|6880.3|6871.3|0
1665571200000|2022-10-12 10:40:00|6885.3|6876.3|6879.8|6870.8|6886.8|6877.8|6878.3|6869.3|0
1665571500000|2022-10-12 10:45:00|6880.1|6871.1|6879.3|6870.3|6884.1|6875.1|6876.8|6867.8|0
1665571800000|2022-10-12 10:50:00|6879.8|6870.8|6882.8|6873.8|6883.3|6874.3|6876.6|6867.6|0
1665572100000|2022-10-12 10:55:00|6883.1|6874.1|6888.8|6879.8|6888.8|6879.8|6880.6|6871.6|0
1665572400000|2022-10-12 11:00:00|6887.8|6878.8|6882.3|6873.3|6888.6|6879.6|6880.6|6871.6|0
1665572700000|2022-10-12 11:05:00|6882.1|6873.1|6882.3|6873.3|6885.6|6876.6|6881.3|6872.3|0
1665573000000|2022-10-12 11:10:00|6882.1|6873.1|6884.1|6875.1|6885.8|6876.8|6877.1|6868.1|0
1665573300000|2022-10-12 11:15:00|6883.6|6874.6|6883.3|6874.3|6884.6|6875.6|6879.1|6870.1|0
1665573600000|2022-10-12 11:20:00|6882.8|6873.8|6886.1|6877.1|6887.1|6878.1|6881.6|6872.6|0
1665573900000|2022-10-12 11:25:00|6886.3|6877.3|6890.3|6881.3|6890.8|6881.8|6884.3|6875.3|0
1665574200000|2022-10-12 11:30:00|6890.1|6881.1|6883.8|6874.8|6891.1|6882.1|6883.1|6874.1|0
1665574500000|2022-10-12 11:35:00|6884.1|6875.1|6882.1|6873.1|6887.1|6878.1|6880.8|6871.8|0
1665574800000|2022-10-12 11:40:00|6883|6874|6874|6865|6883.2|6874.2|6873.2|6864.2|0
1665575100000|2022-10-12 11:45:00|6873.7|6864.7|6871.5|6862.5|6876.2|6867.2|6869.5|6860.5|0
1665575400000|2022-10-12 11:50:00|6871.7|6862.7|6869.2|6860.2|6873.2|6864.2|6869|6860|0
1665575700000|2022-10-12 11:55:00|6869|6860|6863|6854|6870.2|6861.2|6862.7|6853.7|0
1665576000000|2022-10-12 12:00:00|6863.2|6854.2|6864.5|6855.5|6866.5|6857.5|6860.5|6851.5|0
1665576300000|2022-10-12 12:05:00|6864.2|6855.2|6862.2|6853.2|6865|6856|6859.5|6850.5|0
1665576600000|2022-10-12 12:10:00|6862|6853|6862|6853|6863|6854|6859|6850|0
1665576900000|2022-10-12 12:15:00|6862.5|6853.5|6865.2|6856.2|6869|6860|6861.7|6852.7|0
1665577200000|2022-10-12 12:20:00|6865|6856|6869.2|6860.2|6869.2|6860.2|6860.5|6851.5|0
1665577500000|2022-10-12 12:25:00|6869.7|6860.7|6872.7|6863.7|6878.5|6869.5|6868.5|6859.5|0
1665577800000|2022-10-12 12:30:00|6872.2|6863.2|6831.2|6822.2|6872.2|6863.2|6831|6822|0
1665578100000|2022-10-12 12:35:00|6831.7|6822.7|6842.2|6833.2|6846.2|6837.2|6828.5|6819.5|0
1665578400000|2022-10-12 12:40:00|6841.5|6832.5|6846.2|6837.2|6850.7|6841.7|6831.7|6822.7|0
1665578700000|2022-10-12 12:45:00|6846.5|6837.5|6841.7|6832.7|6852|6843|6839.2|6830.2|0
1665579000000|2022-10-12 12:50:00|6841.5|6832.5|6835.5|6826.5|6845.7|6836.7|6834|6825|0
1665579300000|2022-10-12 12:55:00|6835.2|6826.2|6829|6820|6839.2|6830.2|6826.7|6817.7|0
1665579600000|2022-10-12 13:00:00|6829.5|6820.5|6820.2|6811.2|6830|6821|6819.5|6810.5|0
1665579900000|2022-10-12 13:05:00|6821|6812|6813.5|6804.5|6822|6813|6813.5|6804.5|0
1665580200000|2022-10-12 13:10:00|6813.7|6804.7|6812|6803|6822.5|6813.5|6811|6802|0
1665580500000|2022-10-12 13:15:00|6813.2|6804.2|6817.5|6808.5|6821.7|6812.7|6809|6800|0
1665580800000|2022-10-12 13:20:00|6817.7|6808.7|6814.7|6805.7|6818.2|6809.2|6810|6801|0
1665581100000|2022-10-12 13:25:00|6814.5|6805.5|6814.5|6805.5|6815.5|6806.5|6810.2|6801.2|0
1665581400000|2022-10-12 13:30:00|6815|6806|6809.2|6800.2|6815.5|6806.5|6799|6790|0
1665581700000|2022-10-12 13:35:00|6809|6800|6821.2|6812.2|6825|6816|6809|6800|0
1665582000000|2022-10-12 13:40:00|6821|6812|6836.2|6827.2|6838|6829|6817.2|6808.2|0
1665582300000|2022-10-12 13:45:00|6836.7|6827.7|6826.5|6817.5|6840.2|6831.2|6826|6817|0
1665582600000|2022-10-12 13:50:00|6826.2|6817.2|6818.7|6809.7|6829.2|6820.2|6816.7|6807.7|0
1665582900000|2022-10-12 13:55:00|6819|6810|6837.7|6828.7|6839.7|6830.7|6816|6807|0
1665583200000|2022-10-12 14:00:00|6839.5|6830.5|6841.2|6832.2|6845.5|6836.5|6835|6826|0
1665583500000|2022-10-12 14:05:00|6840.7|6831.7|6832.5|6823.5|6841.2|6832.2|6823.2|6814.2|0
1665583800000|2022-10-12 14:10:00|6832.3|6823.3|6836.6|6827.6|6841.1|6832.1|6829.1|6820.1|0
1665584100000|2022-10-12 14:15:00|6835.8|6826.8|6842.8|6833.8|6843.6|6834.6|6832.8|6823.8|0
1665584400000|2022-10-12 14:20:00|6842.1|6833.1|6834.8|6825.8|6842.1|6833.1|6826.3|6817.3|0
1665584700000|2022-10-12 14:25:00|6835.1|6826.1|6840.1|6831.1|6847.3|6838.3|6833.8|6824.8|0
1665585000000|2022-10-12 14:30:00|6840.6|6831.6|6841.1|6832.1|6846.1|6837.1|6836.6|6827.6|0
1665585300000|2022-10-12 14:35:00|6841.3|6832.3|6832.8|6823.8|6841.6|6832.6|6832.3|6823.3|0
1665585600000|2022-10-12 14:40:00|6833.6|6824.6|6826.3|6817.3|6834.1|6825.1|6826.1|6817.1|0
1665585900000|2022-10-12 14:45:00|6825.6|6816.6|6832.6|6823.6|6835.3|6826.3|6820.1|6811.1|0
1665586200000|2022-10-12 14:50:00|6832.3|6823.3|6835.6|6826.6|6837.1|6828.1|6828.3|6819.3|0
1665586500000|2022-10-12 14:55:00|6835.3|6826.3|6832.8|6823.8|6838.1|6829.1|6830.3|6821.3|0
1665586800000|2022-10-12 15:00:00|6832.6|6823.6|6838.1|6829.1|6840.3|6831.3|6831.1|6822.1|0
1665587100000|2022-10-12 15:05:00|6836.8|6827.8|6839.3|6830.3|6841.8|6832.8|6835.6|6826.6|0
1665587400000|2022-10-12 15:10:00|6839.1|6830.1|6837.8|6828.8|6842.3|6833.3|6836.1|6827.1|0
1665587700000|2022-10-12 15:15:00|6838.6|6829.6|6847.6|6838.6|6848.6|6839.6|6837.3|6828.3|0
1665588000000|2022-10-12 15:20:00|6846.6|6837.6|6841.1|6832.1|6849.8|6840.8|6838.6|6829.6|0
1665588300000|2022-10-12 15:25:00|6840.8|6831.8|6831.1|6822.1|6843.3|6834.3|6829.1|6820.1|0
1665588600000|2022-10-12 15:30:00|6830.2|6821.2|6825.7|6816.7|6833.2|6824.2|6819.2|6810.2|0
1665588900000|2022-10-12 15:35:00|6826.4|6817.4|6823.7|6814.7|6829.4|6820.4|6818.7|6809.7|0
1665589200000|2022-10-12 15:40:00|6824.2|6815.2|6827.2|6818.2|6833.2|6824.2|6822.9|6813.9|0
1665589500000|2022-10-12 15:45:00|6827.7|6818.7|6817.4|6808.4|6827.7|6818.7|6816.7|6807.7|0
1665589800000|2022-10-12 15:50:00|6817.7|6808.7|6826.7|6817.7|6827.4|6818.4|6816.9|6807.9|0
1665590100000|2022-10-12 15:55:00|6826.4|6817.4|6826.4|6817.4|6830.2|6821.2|6824.2|6815.2|0
1665590400000|2022-10-12 16:00:00|6826.9|6817.9|6825.7|6816.7|6830.4|6821.4|6823.2|6814.2|0
1665590700000|2022-10-12 16:05:00|6825.9|6816.9|6825.4|6816.4|6834.9|6825.9|6823.7|6814.7|0
1665591000000|2022-10-12 16:10:00|6825.7|6816.7|6823.2|6814.2|6826.4|6817.4|6819.2|6810.2|0
1665591300000|2022-10-12 16:15:00|6822.9|6813.9|6823.9|6814.9|6825.9|6816.9|6822.4|6813.4|0
1665591600000|2022-10-12 16:20:00|6824.4|6815.4|6820.7|6811.7|6825.4|6816.4|6819.2|6810.2|0
1665591900000|2022-10-12 16:25:00|6820.4|6811.4|6819.4|6810.4|6824.2|6815.2|6818.4|6809.4|0
1665592200000|2022-10-12 16:30:00|6819.2|6810.2|6822.4|6813.4|6822.7|6813.7|6817.4|6808.4|0
1665592500000|2022-10-12 16:35:00|6822.2|6813.2|6818.2|6809.2|6824.2|6815.2|6814.7|6805.7|0
1665592800000|2022-10-12 16:40:00|6817.7|6808.7|6818.4|6809.4|6819.4|6810.4|6817.2|6808.2|0
1665593100000|2022-10-12 16:45:00|6818.2|6809.2|6823.2|6814.2|6824.2|6815.2|6818.2|6809.2|0
1665593400000|2022-10-12 16:50:00|6823.7|6814.7|6827.2|6818.2|6828.7|6819.7|6823.4|6814.4|0
1665593700000|2022-10-12 16:55:00|6827.7|6818.7|6830.9|6821.9|6832.7|6823.7|6827.4|6818.4|0
1665594000000|2022-10-12 17:00:00|6830.7|6821.7|6826.9|6817.9|6833.9|6824.9|6826.4|6817.4|0
1665594300000|2022-10-12 17:05:00|6827.2|6818.2|6831.7|6822.7|6832.2|6823.2|6826.7|6817.7|0
1665594600000|2022-10-12 17:10:00|6831.9|6822.9|6832.2|6823.2|6832.4|6823.4|6829.9|6820.9|0
1665594900000|2022-10-12 17:15:00|6831.9|6822.9|6825.7|6816.7|6831.9|6822.9|6825.7|6816.7|0
1665595200000|2022-10-12 17:20:00|6825.4|6816.4|6824.9|6815.9|6826.2|6817.2|6824.2|6815.2|0
1665595500000|2022-10-12 17:25:00|6824.7|6815.7|6827.7|6818.7|6828.9|6819.9|6824.7|6815.7|0
1665595800000|2022-10-12 17:30:00|6828.2|6819.2|6822.2|6813.2|6828.2|6819.2|6820.9|6811.9|0
1665596100000|2022-10-12 17:35:00|6821.9|6812.9|6821.9|6812.9|6823.2|6814.2|6818.9|6809.9|0
1665596400000|2022-10-12 17:40:00|6822.2|6813.2|6820.2|6811.2|6823.2|6814.2|6817.4|6808.4|0
1665596700000|2022-10-12 17:45:00|6820.7|6811.7|6821.9|6812.9|6822.9|6813.9|6818.2|6809.2|0
1665597000000|2022-10-12 17:50:00|6821.7|6812.7|6819.4|6810.4|6822.4|6813.4|6817.9|6808.9|0
1665597300000|2022-10-12 17:55:00|6819.2|6810.2|6817.2|6808.2|6819.2|6810.2|6813.2|6804.2|0
1665597600000|2022-10-12 18:00:00|6816.9|6807.9|6817.4|6808.4|6828.4|6819.4|6814.9|6805.9|0
1665597900000|2022-10-12 18:05:00|6817.9|6808.9|6825.4|6816.4|6830.4|6821.4|6816.2|6807.2|0
1665598200000|2022-10-12 18:10:00|6824.4|6815.4|6827.4|6818.4|6833.4|6824.4|6820.9|6811.9|0
1665598500000|2022-10-12 18:15:00|6827.9|6818.9|6826.9|6817.9|6828.9|6819.9|6820.2|6811.2|0
1665598800000|2022-10-12 18:20:00|6826.7|6817.7|6826.9|6817.9|6828.4|6819.4|6820.4|6811.4|0
1665599100000|2022-10-12 18:25:00|6827.2|6818.2|6832.9|6823.9|6834.4|6825.4|6824.4|6815.4|0
1665599400000|2022-10-12 18:30:00|6832.7|6823.7|6830.9|6821.9|6834.7|6825.7|6827.4|6818.4|0
1665599700000|2022-10-12 18:35:00|6829.9|6820.9|6831.4|6822.4|6833.2|6824.2|6828.7|6819.7|0
1665600000000|2022-10-12 18:40:00|6830.4|6821.4|6829.2|6820.2|6832.4|6823.4|6825.9|6816.9|0
1665600300000|2022-10-12 18:45:00|6828.4|6819.4|6824.2|6815.2|6831.2|6822.2|6823.2|6814.2|0
1665600600000|2022-10-12 18:50:00|6823.9|6814.9|6821.7|6812.7|6824.9|6815.9|6820.7|6811.7|0
1665600900000|2022-10-12 18:55:00|6821.9|6812.9|6820.9|6811.9|6824.2|6815.2|6818.7|6809.7|0
1665601200000|2022-10-12 19:00:00|6820.7|6811.7|6819.4|6810.4|6821.7|6812.7|6816.9|6807.9|0
1665601500000|2022-10-12 19:05:00|6819.7|6810.7|6821.9|6812.9|6823.7|6814.7|6817.4|6808.4|0
1665601800000|2022-10-12 19:10:00|6822.2|6813.2|6824.4|6815.4|6824.9|6815.9|6822.2|6813.2|0
1665602100000|2022-10-12 19:15:00|6824.2|6815.2|6827.9|6818.9|6828.2|6819.2|6819.9|6810.9|0
1665602400000|2022-10-12 19:20:00|6827.7|6818.7|6825.9|6816.9|6829.7|6820.7|6824.9|6815.9|0
1665602700000|2022-10-12 19:25:00|6825.7|6816.7|6823.9|6814.9|6827.7|6818.7|6823.7|6814.7|0
1665603000000|2022-10-12 19:30:00|6823.4|6814.4|6827.4|6818.4|6827.7|6818.7|6822.7|6813.7|0
1665603300000|2022-10-12 19:35:00|6827.7|6818.7|6828.7|6819.7|6829.9|6820.9|6826.9|6817.9|0
1665603600000|2022-10-12 19:40:00|6828.9|6819.9|6828.2|6819.2|6829.4|6820.4|6825.4|6816.4|0
1665603900000|2022-10-12 19:45:00|6827.9|6818.9|6821.2|6812.2|6828.7|6819.7|6820.9|6811.9|0
1665604200000|2022-10-12 19:50:00|6820.2|6811.2|6823.2|6814.2|6823.2|6814.2|6816.7|6807.7|0
1665604500000|2022-10-12 19:55:00|6822.9|6813.9|6813.4|6804.4|6822.9|6813.9|6812.9|6803.9|0
1665604800000|2022-10-12 20:00:00|6813.3|6804.3|6818.4|6809.4|6820.2|6811.2|6813.3|6804.3|0
1665605100000|2022-10-12 20:05:00|6818.3|6809.3|6821.7|6812.7|6821.7|6812.7|6816.9|6807.9|0
1665605400000|2022-10-12 20:10:00|6821.8|6812.8|6821.3|6812.3|6823.5|6814.5|6820.5|6811.5|0
1665605700000|2022-10-12 20:15:00|6821.5|6812.5|6821.4|6812.4|6822.8|6813.8|6820.2|6811.2|0
1665606000000|2022-10-12 20:20:00|6821.7|6812.7|6823.4|6814.4|6823.6|6814.6|6821.7|6812.7|0
1665606300000|2022-10-12 20:25:00|6823.6|6814.6|6821.5|6812.5|6824|6815|6821.5|6812.5|0
1665606600000|2022-10-12 20:30:00|6821.4|6812.4|6821.8|6812.8|6822.8|6813.8|6821.3|6812.3|0
1665606900000|2022-10-12 20:35:00|6821.9|6812.9|6821.8|6812.8|6822.2|6813.2|6821|6812|0
1665607200000|2022-10-12 20:40:00|6821.9|6812.9|6821.5|6812.5|6823.2|6814.2|6821|6812|0
1665607500000|2022-10-12 20:45:00|6821.6|6812.6|6823.7|6814.7|6823.7|6814.7|6821.5|6812.5|0
1665607800000|2022-10-12 20:50:00|6823.5|6814.5|6823.7|6814.7|6824|6815|6822.2|6813.2|0
1665608100000|2022-10-12 20:55:00|6823.8|6814.8|6823.7|6814.7|6824.5|6815.5|6823.3|6814.3|0
1665608400000|2022-10-12 21:00:00|6823.9|6814.9|6823.9|6814.9|6824.1|6815.1|6823.4|6814.4|0
1665608700000|2022-10-12 21:05:00|6823.8|6814.8|6823.3|6814.3|6823.8|6814.8|6823.2|6814.2|0
1665609000000|2022-10-12 21:10:00|6823.4|6814.4|6823.6|6814.6|6823.6|6814.6|6823.3|6814.3|0
1665609300000|2022-10-12 21:15:00|6823.7|6814.7|6823.7|6814.7|6824|6815|6823.7|6814.7|0
1665609600000|2022-10-12 21:20:00|6823.8|6814.8|6823.2|6814.2|6823.8|6814.8|6822.7|6813.7|0
1665609900000|2022-10-12 21:25:00|6823.1|6814.1|6822.4|6813.4|6823.3|6814.3|6822.4|6813.4|0
1665610200000|2022-10-12 21:30:00|6821.6|6812.6|6822.4|6813.4|6822.4|6813.4|6821.6|6812.6|0
1665610500000|2022-10-12 21:35:00|6822.3|6813.3|6822.7|6813.7|6822.7|6813.7|6822.3|6813.3|0
1665610800000|2022-10-12 21:40:00|6822.8|6813.8|6822.6|6813.6|6822.9|6813.9|6822.5|6813.5|0
1665611100000|2022-10-12 21:45:00|6822.5|6813.5|6822.3|6813.3|6822.5|6813.5|6821.8|6812.8|0
1665611400000|2022-10-12 21:50:00|6822.4|6813.4|6822.9|6813.9|6822.9|6813.9|6822.1|6813.1|0
1665611700000|2022-10-12 21:55:00|6822.8|6813.8|6825.1|6816.1|6825.3|6816.3|6822.7|6813.7|0
1665612000000|2022-10-12 22:00:00|6826.4|6817.4|6828.2|6819.2|6829.3|6820.3|6826.4|6817.4|0
1665612300000|2022-10-12 22:05:00|6828.1|6819.1|6826.4|6817.4|6828.2|6819.2|6825.1|6816.1|0
1665612600000|2022-10-12 22:10:00|6826.5|6817.5|6824.7|6815.7|6826.8|6817.8|6824.2|6815.2|0
1665612900000|2022-10-12 22:15:00|6824.9|6815.9|6823.8|6814.8|6825.9|6816.9|6823.4|6814.4|0
1665613200000|2022-10-12 22:20:00|6823.9|6814.9|6822.7|6813.7|6825.8|6816.8|6822.7|6813.7|0
1665613500000|2022-10-12 22:25:00|6822.8|6813.8|6823.6|6814.6|6823.8|6814.8|6822.4|6813.4|0
1665613800000|2022-10-12 22:30:00|6823.7|6814.7|6822.5|6813.5|6824.3|6815.3|6821.8|6812.8|0
1665614100000|2022-10-12 22:35:00|6822.4|6813.4|6821.4|6812.4|6822.8|6813.8|6821.1|6812.1|0
1665614400000|2022-10-12 22:40:00|6821.5|6812.5|6822.7|6813.7|6822.8|6813.8|6821.5|6812.5|0
1665614700000|2022-10-12 22:45:00|6822.6|6813.6|6822.7|6813.7|6822.7|6813.7|6822.4|6813.4|0
1665615000000|2022-10-12 22:50:00|6822.6|6813.6|6823.2|6814.2|6823.5|6814.5|6821.3|6812.3|0
1665615300000|2022-10-12 22:55:00|6823.1|6814.1|6822.3|6813.3|6823.2|6814.2|6822.3|6813.3|0
1665615600000|2022-10-12 23:00:00|6821.2|6812.2|6821.6|6812.6|6823.1|6814.1|6821|6812|0
1665615900000|2022-10-12 23:05:00|6821.5|6812.5|6820.9|6811.9|6821.5|6812.5|6820.6|6811.6|0
1665616200000|2022-10-12 23:10:00|6820.8|6811.8|6824.6|6815.6|6824.9|6815.9|6820.6|6811.6|0
1665616500000|2022-10-12 23:15:00|6824.4|6815.4|6824.6|6815.6|6825.3|6816.3|6824.1|6815.1|0
1665616800000|2022-10-12 23:20:00|6824.7|6815.7|6823.8|6814.8|6825.3|6816.3|6823.8|6814.8|0
1665617100000|2022-10-12 23:25:00|6823.9|6814.9|6824.5|6815.5|6824.9|6815.9|6823.9|6814.9|0
1665617400000|2022-10-12 23:30:00|6824.6|6815.6|6825.5|6816.5|6826.2|6817.2|6824.5|6815.5|0
1665617700000|2022-10-12 23:35:00|6825.4|6816.4|6825.6|6816.6|6825.9|6816.9|6825.2|6816.2|0
1665618000000|2022-10-12 23:40:00|6825.7|6816.7|6825.9|6816.9|6826.6|6817.6|6825.6|6816.6|0
1665618300000|2022-10-12 23:45:00|6825.8|6816.8|6827.7|6818.7|6827.7|6818.7|6825.5|6816.5|0
1665618600000|2022-10-12 23:50:00|6824.7|6815.7|6824|6815|6830.5|6821.5|6824|6815|0
1665618900000|2022-10-12 23:55:00|6823.9|6814.9|6817.4|6808.4|6824.5|6815.5|6816.2|6807.2|0
1665619200000|2022-10-13 00:00:00|6815.9|6806.9|6828.7|6819.7|6828.7|6819.7|6810.6|6801.6|0
1665619500000|2022-10-13 00:05:00|6828.4|6819.4|6831.4|6822.4|6831.4|6822.4|6825.9|6816.9|0
1665619800000|2022-10-13 00:10:00|6831.7|6822.7|6832.2|6823.2|6832.2|6823.2|6829.7|6820.7|0
1665620100000|2022-10-13 00:15:00|6830.4|6821.4|6829.9|6820.9|6832.2|6823.2|6828.7|6819.7|0
1665620400000|2022-10-13 00:20:00|6830.4|6821.4|6831.4|6822.4|6832.4|6823.4|6830.2|6821.2|0
1665620700000|2022-10-13 00:25:00|6831.7|6822.7|6831.7|6822.7|6833.9|6824.9|6829.9|6820.9|0
1665621000000|2022-10-13 00:30:00|6831.9|6822.9|6832.2|6823.2|6834.7|6825.7|6828.9|6819.9|0
1665621300000|2022-10-13 00:35:00|6832.9|6823.9|6830.7|6821.7|6833.9|6824.9|6830.4|6821.4|0
1665621600000|2022-10-13 00:40:00|6830.4|6821.4|6830.2|6821.2|6832.4|6823.4|6830.2|6821.2|0
1665621900000|2022-10-13 00:45:00|6829.4|6820.4|6827.4|6818.4|6829.7|6820.7|6824.7|6815.7|0
1665622200000|2022-10-13 00:50:00|6826.7|6817.7|6829.4|6820.4|6829.4|6820.4|6826.2|6817.2|0
1665622500000|2022-10-13 00:55:00|6828.4|6819.4|6831.7|6822.7|6832.4|6823.4|6828.4|6819.4|0
1665622800000|2022-10-13 01:00:00|6832.9|6823.9|6832.4|6823.4|6834.9|6825.9|6831.4|6822.4|0
1665623100000|2022-10-13 01:05:00|6831.7|6822.7|6831.4|6822.4|6834.4|6825.4|6830.9|6821.9|0
1665623400000|2022-10-13 01:10:00|6830.9|6821.9|6829.4|6820.4|6832.9|6823.9|6829.4|6820.4|0
1665623700000|2022-10-13 01:15:00|6829.2|6820.2|6828.7|6819.7|6830.4|6821.4|6826.7|6817.7|0
1665624000000|2022-10-13 01:20:00|6828.4|6819.4|6824.2|6815.2|6830.9|6821.9|6823.9|6814.9|0
1665624300000|2022-10-13 01:25:00|6824.4|6815.4|6828.4|6819.4|6829.4|6820.4|6824.4|6815.4|0
1665624600000|2022-10-13 01:30:00|6828.2|6819.2|6824.9|6815.9|6829.9|6820.9|6824.2|6815.2|0
1665624900000|2022-10-13 01:35:00|6824.2|6815.2|6822.9|6813.9|6827.2|6818.2|6822.4|6813.4|0
1665625200000|2022-10-13 01:40:00|6822.7|6813.7|6825.2|6816.2|6825.2|6816.2|6821.4|6812.4|0
1665625500000|2022-10-13 01:45:00|6824.9|6815.9|6827.4|6818.4|6830.2|6821.2|6824.2|6815.2|0
1665625800000|2022-10-13 01:50:00|6828.2|6819.2|6825.9|6816.9|6832.2|6823.2|6825.9|6816.9|0
1665626100000|2022-10-13 01:55:00|6826.2|6817.2|6823.9|6814.9|6826.4|6817.4|6822.4|6813.4|0
1665626400000|2022-10-13 02:00:00|6823.7|6814.7|6819.7|6810.7|6824.7|6815.7|6819.7|6810.7|0
1665626700000|2022-10-13 02:05:00|6819.9|6810.9|6819.9|6810.9|6821.4|6812.4|6818.4|6809.4|0
1665627000000|2022-10-13 02:10:00|6819.7|6810.7|6814.2|6805.2|6819.7|6810.7|6813.2|6804.2|0
1665627300000|2022-10-13 02:15:00|6813.7|6804.7|6813.4|6804.4|6813.9|6804.9|6811.9|6802.9|0
1665627600000|2022-10-13 02:20:00|6812.9|6803.9|6814.4|6805.4|6814.9|6805.9|6811.4|6802.4|0
1665627900000|2022-10-13 02:25:00|6814.2|6805.2|6812.9|6803.9|6814.7|6805.7|6812.4|6803.4|0
1665628200000|2022-10-13 02:30:00|6812.7|6803.7|6815.4|6806.4|6816.7|6807.7|6811.9|6802.9|0
1665628500000|2022-10-13 02:35:00|6815.7|6806.7|6815.9|6806.9|6817.9|6808.9|6815.4|6806.4|0
1665628800000|2022-10-13 02:40:00|6815.2|6806.2|6817.2|6808.2|6817.9|6808.9|6814.9|6805.9|0
1665629100000|2022-10-13 02:45:00|6817.4|6808.4|6814.9|6805.9|6818.2|6809.2|6814.7|6805.7|0
1665629400000|2022-10-13 02:50:00|6814.7|6805.7|6817.4|6808.4|6820.2|6811.2|6813.9|6804.9|0
1665629700000|2022-10-13 02:55:00|6817.7|6808.7|6815.4|6806.4|6817.7|6808.7|6814.9|6805.9|0
1665630000000|2022-10-13 03:00:00|6816.2|6807.2|6814.4|6805.4|6816.9|6807.9|6814.2|6805.2|0
1665630300000|2022-10-13 03:05:00|6814.7|6805.7|6815.9|6806.9|6815.9|6806.9|6813.2|6804.2|0
1665630600000|2022-10-13 03:10:00|6815.7|6806.7|6817.7|6808.7|6817.9|6808.9|6814.9|6805.9|0
1665630900000|2022-10-13 03:15:00|6818.4|6809.4|6816.4|6807.4|6818.4|6809.4|6815.9|6806.9|0
1665631200000|2022-10-13 03:20:00|6816.7|6807.7|6814.4|6805.4|6817.4|6808.4|6814.4|6805.4|0
1665631500000|2022-10-13 03:25:00|6814.2|6805.2|6816.7|6807.7|6817.2|6808.2|6813.7|6804.7|0
1665631800000|2022-10-13 03:30:00|6816.4|6807.4|6817.2|6808.2|6817.4|6808.4|6815.7|6806.7|0
1665632100000|2022-10-13 03:35:00|6817.4|6808.4|6819.4|6810.4|6819.7|6810.7|6817.2|6808.2|0
1665632400000|2022-10-13 03:40:00|6819.7|6810.7|6819.9|6810.9|6820.2|6811.2|6818.2|6809.2|0
1665632700000|2022-10-13 03:45:00|6819.7|6810.7|6818.9|6809.9|6820.2|6811.2|6818.4|6809.4|0
1665633000000|2022-10-13 03:50:00|6819.2|6810.2|6818.4|6809.4|6819.9|6810.9|6818.2|6809.2|0
1665633300000|2022-10-13 03:55:00|6818.2|6809.2|6817.4|6808.4|6818.7|6809.7|6816.9|6807.9|0
1665633600000|2022-10-13 04:00:00|6817.7|6808.7|6817.4|6808.4|6818.4|6809.4|6817.4|6808.4|0
1665633900000|2022-10-13 04:05:00|6817.7|6808.7|6816.9|6807.9|6817.7|6808.7|6815.7|6806.7|0
1665634200000|2022-10-13 04:10:00|6816.7|6807.7|6817.4|6808.4|6817.9|6808.9|6816.4|6807.4|0
1665634500000|2022-10-13 04:15:00|6817.7|6808.7|6817.4|6808.4|6818.7|6809.7|6817.2|6808.2|0
1665634800000|2022-10-13 04:20:00|6817.2|6808.2|6816.4|6807.4|6817.4|6808.4|6815.9|6806.9|0
1665635100000|2022-10-13 04:25:00|6816.7|6807.7|6814.4|6805.4|6816.7|6807.7|6814.2|6805.2|0
1665635400000|2022-10-13 04:30:00|6814.7|6805.7|6817.4|6808.4|6818.4|6809.4|6814.7|6805.7|0
1665635700000|2022-10-13 04:35:00|6817.2|6808.2|6815.2|6806.2|6817.2|6808.2|6814.9|6805.9|0
1665636000000|2022-10-13 04:40:00|6815.4|6806.4|6814.9|6805.9|6816.4|6807.4|6814.9|6805.9|0
1665636300000|2022-10-13 04:45:00|6815.4|6806.4|6813.9|6804.9|6815.7|6806.7|6813.9|6804.9|0
1665636600000|2022-10-13 04:50:00|6814.7|6805.7|6812.7|6803.7|6814.9|6805.9|6812.7|6803.7|0
1665636900000|2022-10-13 04:55:00|6812.9|6803.9|6813.2|6804.2|6813.9|6804.9|6812.7|6803.7|0
1665637200000|2022-10-13 05:00:00|6813.4|6804.4|6807.7|6798.7|6813.4|6804.4|6806.9|6797.9|0
1665637500000|2022-10-13 05:05:00|6807.2|6798.2|6809.7|6800.7|6809.9|6800.9|6806.2|6797.2|0
1665637800000|2022-10-13 05:10:00|6809.4|6800.4|6813.4|6804.4|6813.4|6804.4|6809.4|6800.4|0
1665638100000|2022-10-13 05:15:00|6813.9|6804.9|6810.2|6801.2|6813.9|6804.9|6809.9|6800.9|0
1665638400000|2022-10-13 05:20:00|6810.4|6801.4|6809.4|6800.4|6811.2|6802.2|6806.2|6797.2|0
1665638700000|2022-10-13 05:25:00|6809.7|6800.7|6812.2|6803.2|6813.9|6804.9|6808.9|6799.9|0
1665639000000|2022-10-13 05:30:00|6811.9|6802.9|6815.9|6806.9|6816.4|6807.4|6811.9|6802.9|0
1665639300000|2022-10-13 05:35:00|6816.2|6807.2|6817.4|6808.4|6817.9|6808.9|6815.4|6806.4|0
1665639600000|2022-10-13 05:40:00|6817.2|6808.2|6819.4|6810.4|6824.2|6815.2|6817.2|6808.2|0
1665639900000|2022-10-13 05:45:00|6819.2|6810.2|6817.4|6808.4|6819.4|6810.4|6816.9|6807.9|0
1665640200000|2022-10-13 05:50:00|6817.2|6808.2|6816.9|6807.9|6818.2|6809.2|6816.4|6807.4|0
1665640500000|2022-10-13 05:55:00|6817.4|6808.4|6813.7|6804.7|6817.7|6808.7|6812.9|6803.9|0
1665640800000|2022-10-13 06:00:00|6812.2|6803.2|6821.7|6812.7|6824.4|6815.4|6812.2|6803.2|0
1665641100000|2022-10-13 06:05:00|6821.9|6812.9|6819.2|6810.2|6822.9|6813.9|6818.9|6809.9|0
1665641400000|2022-10-13 06:10:00|6819.4|6810.4|6812.2|6803.2|6820.9|6811.9|6809.9|6800.9|0
1665641700000|2022-10-13 06:15:00|6811.9|6802.9|6817.4|6808.4|6820.2|6811.2|6810.4|6801.4|0
1665642000000|2022-10-13 06:20:00|6817.2|6808.2|6817.4|6808.4|6820.4|6811.4|6815.4|6806.4|0
1665642300000|2022-10-13 06:25:00|6817.2|6808.2|6817.4|6808.4|6818.4|6809.4|6814.9|6805.9|0
1665642600000|2022-10-13 06:30:00|6816.9|6807.9|6819.9|6810.9|6821.9|6812.9|6814.2|6805.2|0
1665642900000|2022-10-13 06:35:00|6819.4|6810.4|6814.4|6805.4|6820.9|6811.9|6814.2|6805.2|0
1665643200000|2022-10-13 06:40:00|6814.7|6805.7|6815.2|6806.2|6818.9|6809.9|6814.7|6805.7|0
1665643500000|2022-10-13 06:45:00|6814.9|6805.9|6818.4|6809.4|6821.4|6812.4|6814.4|6805.4|0
1665643800000|2022-10-13 06:50:00|6818.9|6809.9|6818.4|6809.4|6821.2|6812.2|6817.7|6808.7|0
1665644100000|2022-10-13 06:55:00|6818.9|6809.9|6811.7|6802.7|6819.4|6810.4|6811.7|6802.7|0
1665644400000|2022-10-13 07:00:00|6810.2|6801.2|6801.7|6792.7|6815.9|6806.9|6799.4|6790.4|0
1665644700000|2022-10-13 07:05:00|6801.2|6792.2|6797.2|6788.2|6801.2|6792.2|6787.2|6778.2|0
1665645000000|2022-10-13 07:10:00|6797.4|6788.4|6797.4|6788.4|6797.7|6788.7|6788.4|6779.4|0
1665645300000|2022-10-13 07:15:00|6796.9|6787.9|6803.7|6794.7|6805.7|6796.7|6796.4|6787.4|0
1665645600000|2022-10-13 07:20:00|6803.9|6794.9|6804.9|6795.9|6808.9|6799.9|6799.9|6790.9|0
1665645900000|2022-10-13 07:25:00|6805.2|6796.2|6811.9|6802.9|6812.2|6803.2|6800.7|6791.7|0
1665646200000|2022-10-13 07:30:00|6810.9|6801.9|6797.2|6788.2|6811.7|6802.7|6795.2|6786.2|0
1665646500000|2022-10-13 07:35:00|6797.4|6788.4|6792.9|6783.9|6799.4|6790.4|6789.2|6780.2|0
1665646800000|2022-10-13 07:40:00|6792.7|6783.7|6797.4|6788.4|6799.9|6790.9|6790.2|6781.2|0
1665647100000|2022-10-13 07:45:00|6797.2|6788.2|6788.2|6779.2|6798.9|6789.9|6786.2|6777.2|0
1665647400000|2022-10-13 07:50:00|6787.9|6778.9|6792.9|6783.9|6796.9|6787.9|6787.4|6778.4|0
1665647700000|2022-10-13 07:55:00|6792.4|6783.4|6791.9|6782.9|6798.9|6789.9|6790.7|6781.7|0
1665648000000|2022-10-13 08:00:00|6792.2|6783.2|6794.4|6785.4|6796.2|6787.2|6787.7|6778.7|0
1665648300000|2022-10-13 08:05:00|6794.7|6785.7|6793.9|6784.9|6798.9|6789.9|6793.2|6784.2|0
1665648600000|2022-10-13 08:10:00|6794.2|6785.2|6800.4|6791.4|6801.9|6792.9|6790.4|6781.4|0
1665648900000|2022-10-13 08:15:00|6800.2|6791.2|6798.2|6789.2|6803.2|6794.2|6797.2|6788.2|0
1665649200000|2022-10-13 08:20:00|6797.9|6788.9|6794.7|6785.7|6797.9|6788.9|6792.9|6783.9|0
1665649500000|2022-10-13 08:25:00|6795.2|6786.2|6802.2|6793.2|6802.7|6793.7|6791.7|6782.7|0
1665649800000|2022-10-13 08:30:00|6802.4|6793.4|6812.9|6803.9|6813.7|6804.7|6801.7|6792.7|0
1665650100000|2022-10-13 08:35:00|6812.4|6803.4|6817.7|6808.7|6817.7|6808.7|6809.4|6800.4|0
1665650400000|2022-10-13 08:40:00|6817.9|6808.9|6819.4|6810.4|6820.2|6811.2|6816.7|6807.7|0
1665650700000|2022-10-13 08:45:00|6819.2|6810.2|6821.7|6812.7|6821.7|6812.7|6816.7|6807.7|0
1665651000000|2022-10-13 08:50:00|6821.4|6812.4|6823.9|6814.9|6824.2|6815.2|6818.9|6809.9|0
1665651300000|2022-10-13 08:55:00|6824.2|6815.2|6826.7|6817.7|6828.4|6819.4|6823.2|6814.2|0
1665651600000|2022-10-13 09:00:00|6826.4|6817.4|6832.2|6823.2|6833.2|6824.2|6826.4|6817.4|0
1665651900000|2022-10-13 09:05:00|6833.2|6824.2|6835.7|6826.7|6836.7|6827.7|6831.4|6822.4|0
1665652200000|2022-10-13 09:10:00|6835.9|6826.9|6843.7|6834.7|6845.7|6836.7|6833.2|6824.2|0
1665652500000|2022-10-13 09:15:00|6843.9|6834.9|6845.7|6836.7|6847.2|6838.2|6842.2|6833.2|0
1665652800000|2022-10-13 09:20:00|6845.9|6836.9|6844.2|6835.2|6850.4|6841.4|6840.9|6831.9|0
1665653100000|2022-10-13 09:25:00|6844.7|6835.7|6839.9|6830.9|6847.2|6838.2|6838.4|6829.4|0
1665653400000|2022-10-13 09:30:00|6839.4|6830.4|6848.7|6839.7|6851.2|6842.2|6839.2|6830.2|0
1665653700000|2022-10-13 09:35:00|6848.4|6839.4|6846.7|6837.7|6849.7|6840.7|6845.4|6836.4|0
1665654000000|2022-10-13 09:40:00|6846.4|6837.4|6843.4|6834.4|6846.7|6837.7|6842.2|6833.2|0
1665654300000|2022-10-13 09:45:00|6843.2|6834.2|6841.7|6832.7|6846.4|6837.4|6841.2|6832.2|0
1665654600000|2022-10-13 09:50:00|6841.4|6832.4|6839.7|6830.7|6842.7|6833.7|6838.7|6829.7|0
1665654900000|2022-10-13 09:55:00|6839.4|6830.4|6836.4|6827.4|6840.2|6831.2|6832.7|6823.7|0
1665655200000|2022-10-13 10:00:00|6835.7|6826.7|6836.9|6827.9|6839.7|6830.7|6834.7|6825.7|0
1665655500000|2022-10-13 10:05:00|6836.4|6827.4|6830.9|6821.9|6836.4|6827.4|6829.9|6820.9|0
1665655800000|2022-10-13 10:10:00|6830.4|6821.4|6831.2|6822.2|6833.4|6824.4|6828.7|6819.7|0
1665656100000|2022-10-13 10:15:00|6830.9|6821.9|6828.4|6819.4|6831.7|6822.7|6827.2|6818.2|0
1665656400000|2022-10-13 10:20:00|6828.2|6819.2|6830.2|6821.2|6832.4|6823.4|6826.9|6817.9|0
1665656700000|2022-10-13 10:25:00|6830.7|6821.7|6828.4|6819.4|6833.7|6824.7|6826.9|6817.9|0
1665657000000|2022-10-13 10:30:00|6828.7|6819.7|6829.9|6820.9|6831.2|6822.2|6828.2|6819.2|0
1665657300000|2022-10-13 10:35:00|6830.2|6821.2|6831.2|6822.2|6831.7|6822.7|6828.7|6819.7|0
1665657600000|2022-10-13 10:40:00|6830.9|6821.9|6834.4|6825.4|6835.7|6826.7|6830.9|6821.9|0
1665657900000|2022-10-13 10:45:00|6834.2|6825.2|6833.9|6824.9|6834.9|6825.9|6829.4|6820.4|0
1665658200000|2022-10-13 10:50:00|6834.2|6825.2|6834.4|6825.4|6835.2|6826.2|6830.2|6821.2|0
1665658500000|2022-10-13 10:55:00|6833.9|6824.9|6833.9|6824.9|6836.9|6827.9|6832.2|6823.2|0
1665658800000|2022-10-13 11:00:00|6834.2|6825.2|6830.4|6821.4|6835.4|6826.4|6828.2|6819.2|0
1665659100000|2022-10-13 11:05:00|6830.7|6821.7|6826.9|6817.9|6830.7|6821.7|6823.7|6814.7|0
1665659400000|2022-10-13 11:10:00|6827.2|6818.2|6837.7|6828.7|6837.9|6828.9|6826.2|6817.2|0
1665659700000|2022-10-13 11:15:00|6837.4|6828.4|6839.4|6830.4|6842.7|6833.7|6835.9|6826.9|0
1665660000000|2022-10-13 11:20:00|6839.7|6830.7|6836.9|6827.9|6839.9|6830.9|6836.4|6827.4|0
1665660300000|2022-10-13 11:25:00|6836.7|6827.7|6843.4|6834.4|6844.4|6835.4|6836.2|6827.2|0
1665660600000|2022-10-13 11:30:00|6842.7|6833.7|6849.9|6840.9|6860.7|6851.7|6842.2|6833.2|0
1665660900000|2022-10-13 11:35:00|6849.4|6840.4|6870.2|6861.2|6871.7|6862.7|6845.2|6836.2|0
1665661200000|2022-10-13 11:40:00|6869.6|6860.6|6869.4|6860.4|6877.4|6868.4|6867.1|6858.1|0
1665661500000|2022-10-13 11:45:00|6869.1|6860.1|6864.4|6855.4|6872.4|6863.4|6863.1|6854.1|0
1665661800000|2022-10-13 11:50:00|6865.1|6856.1|6863.9|6854.9|6865.4|6856.4|6859.4|6850.4|0
1665662100000|2022-10-13 11:55:00|6864.1|6855.1|6854.4|6845.4|6865.9|6856.9|6853.9|6844.9|0
1665662400000|2022-10-13 12:00:00|6854.6|6845.6|6862.9|6853.9|6864.9|6855.9|6853.9|6844.9|0
1665662700000|2022-10-13 12:05:00|6862.1|6853.1|6859.4|6850.4|6866.9|6857.9|6858.9|6849.9|0
1665663000000|2022-10-13 12:10:00|6859.1|6850.1|6853.9|6844.9|6861.9|6852.9|6852.9|6843.9|0
1665663300000|2022-10-13 12:15:00|6854.1|6845.1|6859.1|6850.1|6860.4|6851.4|6852.4|6843.4|0
1665663600000|2022-10-13 12:20:00|6857.9|6848.9|6854.9|6845.9|6859.9|6850.9|6851.4|6842.4|0
1665663900000|2022-10-13 12:25:00|6855.1|6846.1|6850.6|6841.6|6863.4|6854.4|6850.6|6841.6|0
1665664200000|2022-10-13 12:30:00|6851.4|6842.4|6739.1|6730.1|6851.4|6842.4|6729.6|6720.6|0
1665664500000|2022-10-13 12:35:00|6736.6|6727.6|6744.1|6735.1|6749.9|6740.9|6729.6|6720.6|0
1665664800000|2022-10-13 12:40:00|6742.9|6733.9|6725.1|6716.1|6751.6|6742.6|6725.1|6716.1|0
1665665100000|2022-10-13 12:45:00|6725.4|6716.4|6725.4|6716.4|6728.1|6719.1|6709.1|6700.1|0
1665665400000|2022-10-13 12:50:00|6723.6|6714.6|6730.9|6721.9|6738.1|6729.1|6714.1|6705.1|0
1665665700000|2022-10-13 12:55:00|6730.6|6721.6|6739.4|6730.4|6744.4|6735.4|6728.6|6719.6|0
1665666000000|2022-10-13 13:00:00|6738.9|6729.9|6734.4|6725.4|6747.6|6738.6|6726.9|6717.9|0
1665666300000|2022-10-13 13:05:00|6733.6|6724.6|6740.9|6731.9|6742.4|6733.4|6727.9|6718.9|0
1665666600000|2022-10-13 13:10:00|6740.6|6731.6|6734.4|6725.4|6745.6|6736.6|6731.1|6722.1|0
1665666900000|2022-10-13 13:15:00|6733.6|6724.6|6726.6|6717.6|6733.6|6724.6|6724.9|6715.9|0
1665667200000|2022-10-13 13:20:00|6726.1|6717.1|6731.9|6722.9|6739.4|6730.4|6725.4|6716.4|0
1665667500000|2022-10-13 13:25:00|6732.1|6723.1|6741.1|6732.1|6742.4|6733.4|6732.1|6723.1|0
1665667800000|2022-10-13 13:30:00|6740.1|6731.1|6753.6|6744.6|6753.6|6744.6|6729.1|6720.1|0
1665668100000|2022-10-13 13:35:00|6755.1|6746.1|6734.6|6725.6|6755.1|6746.1|6730.1|6721.1|0
1665668400000|2022-10-13 13:40:00|6733.4|6724.4|6731.4|6722.4|6748.1|6739.1|6724.6|6715.6|0
1665668700000|2022-10-13 13:45:00|6730.1|6721.1|6760.4|6751.4|6760.4|6751.4|6724.4|6715.4|0
1665669000000|2022-10-13 13:50:00|6759.1|6750.1|6788.6|6779.6|6791.9|6782.9|6757.4|6748.4|0
1665669300000|2022-10-13 13:55:00|6787.4|6778.4|6789.4|6780.4|6791.9|6782.9|6775.1|6766.1|0
1665669600000|2022-10-13 14:00:00|6789.6|6780.6|6797.4|6788.4|6799.6|6790.6|6784.9|6775.9|0
1665669900000|2022-10-13 14:05:00|6797.9|6788.9|6802.9|6793.9|6807.4|6798.4|6790.6|6781.6|0
1665670200000|2022-10-13 14:10:00|6802.1|6793.1|6808.6|6799.6|6809.1|6800.1|6795.9|6786.9|0
1665670500000|2022-10-13 14:15:00|6808.1|6799.1|6802.9|6793.9|6812.9|6803.9|6801.9|6792.9|0
1665670800000|2022-10-13 14:20:00|6803.4|6794.4|6801.6|6792.6|6806.6|6797.6|6796.1|6787.1|0
1665671100000|2022-10-13 14:25:00|6801.4|6792.4|6792.9|6783.9|6803.4|6794.4|6789.1|6780.1|0
1665671400000|2022-10-13 14:30:00|6792.6|6783.6|6798.9|6789.9|6812.4|6803.4|6790.6|6781.6|0
1665671700000|2022-10-13 14:35:00|6799.1|6790.1|6806.1|6797.1|6808.1|6799.1|6793.1|6784.1|0
1665672000000|2022-10-13 14:40:00|6805.9|6796.9|6804.6|6795.6|6811.4|6802.4|6799.9|6790.9|0
1665672300000|2022-10-13 14:45:00|6804.9|6795.9|6820.1|6811.1|6820.1|6811.1|6803.1|6794.1|0
1665672600000|2022-10-13 14:50:00|6819.6|6810.6|6814.1|6805.1|6821.1|6812.1|6809.6|6800.6|0
1665672900000|2022-10-13 14:55:00|6813.6|6804.6|6811.6|6802.6|6821.1|6812.1|6811.6|6802.6|0
1665673200000|2022-10-13 15:00:00|6809.6|6800.6|6822.4|6813.4|6822.6|6813.6|6807.6|6798.6|0
1665673500000|2022-10-13 15:05:00|6822.1|6813.1|6829.6|6820.6|6833.4|6824.4|6819.4|6810.4|0
1665673800000|2022-10-13 15:10:00|6829.4|6820.4|6830.1|6821.1|6832.1|6823.1|6826.4|6817.4|0
1665674100000|2022-10-13 15:15:00|6831.6|6822.6|6849.4|6840.4|6849.6|6840.6|6826.4|6817.4|0
1665674400000|2022-10-13 15:20:00|6849.6|6840.6|6854.1|6845.1|6866.4|6857.4|6846.1|6837.1|0
1665674700000|2022-10-13 15:25:00|6853.9|6844.9|6855.9|6846.9|6865.4|6856.4|6846.6|6837.6|0
1665675000000|2022-10-13 15:30:00|6856.6|6847.6|6854.4|6845.4|6860.1|6851.1|6850.6|6841.6|0
1665675300000|2022-10-13 15:35:00|6855.4|6846.4|6880.9|6871.9|6887.4|6878.4|6855.4|6846.4|0
1665675600000|2022-10-13 15:40:00|6881.9|6872.9|6875.1|6866.1|6894.6|6885.6|6873.6|6864.6|0
1665675900000|2022-10-13 15:45:00|6874.9|6865.9|6872.4|6863.4|6877.1|6868.1|6867.1|6858.1|0
1665676200000|2022-10-13 15:50:00|6870.9|6861.9|6883.6|6874.6|6886.6|6877.6|6869.9|6860.9|0
1665676500000|2022-10-13 15:55:00|6883.4|6874.4|6877.9|6868.9|6886.1|6877.1|6872.4|6863.4|0
1665676800000|2022-10-13 16:00:00|6879.1|6870.1|6886.6|6877.6|6890.1|6881.1|6879.1|6870.1|0
1665677100000|2022-10-13 16:05:00|6887.1|6878.1|6878.1|6869.1|6887.1|6878.1|6874.1|6865.1|0
1665677400000|2022-10-13 16:10:00|6878.4|6869.4|6868.1|6859.1|6878.9|6869.9|6866.1|6857.1|0
1665677700000|2022-10-13 16:15:00|6869.1|6860.1|6864.4|6855.4|6873.4|6864.4|6863.6|6854.6|0
1665678000000|2022-10-13 16:20:00|6864.1|6855.1|6863.6|6854.6|6869.9|6860.9|6860.6|6851.6|0
1665678300000|2022-10-13 16:25:00|6864.6|6855.6|6860.9|6851.9|6867.9|6858.9|6859.6|6850.6|0
1665678600000|2022-10-13 16:30:00|6860.6|6851.6|6868.6|6859.6|6869.6|6860.6|6858.6|6849.6|0
1665678900000|2022-10-13 16:35:00|6869.9|6860.9|6868.4|6859.4|6872.6|6863.6|6865.6|6856.6|0
1665679200000|2022-10-13 16:40:00|6868.1|6859.1|6879.6|6870.6|6879.9|6870.9|6867.6|6858.6|0
1665679500000|2022-10-13 16:45:00|6879.9|6870.9|6881.1|6872.1|6881.4|6872.4|6875.4|6866.4|0
1665679800000|2022-10-13 16:50:00|6881.4|6872.4|6878.1|6869.1|6886.6|6877.6|6877.9|6868.9|0
1665680100000|2022-10-13 16:55:00|6878.6|6869.6|6878.9|6869.9|6881.9|6872.9|6876.4|6867.4|0
1665680400000|2022-10-13 17:00:00|6879.6|6870.6|6884.1|6875.1|6885.4|6876.4|6877.1|6868.1|0
1665680700000|2022-10-13 17:05:00|6884.9|6875.9|6882.4|6873.4|6887.1|6878.1|6882.1|6873.1|0
1665681000000|2022-10-13 17:10:00|6882.1|6873.1|6883.6|6874.6|6885.6|6876.6|6880.9|6871.9|0
1665681300000|2022-10-13 17:15:00|6883.1|6874.1|6887.6|6878.6|6890.1|6881.1|6883.1|6874.1|0
1665681600000|2022-10-13 17:20:00|6887.4|6878.4|6897.1|6888.1|6897.4|6888.4|6887.4|6878.4|0
1665681900000|2022-10-13 17:25:00|6896.6|6887.6|6898.9|6889.9|6902.9|6893.9|6894.4|6885.4|0
1665682200000|2022-10-13 17:30:00|6899.6|6890.6|6905.6|6896.6|6907.1|6898.1|6899.6|6890.6|0
1665682500000|2022-10-13 17:35:00|6906.1|6897.1|6899.1|6890.1|6906.4|6897.4|6897.6|6888.6|0
1665682800000|2022-10-13 17:40:00|6899.6|6890.6|6892.9|6883.9|6900.1|6891.1|6891.1|6882.1|0
1665683100000|2022-10-13 17:45:00|6893.1|6884.1|6897.1|6888.1|6897.1|6888.1|6890.9|6881.9|0
1665683400000|2022-10-13 17:50:00|6897.6|6888.6|6898.1|6889.1|6899.1|6890.1|6893.6|6884.6|0
1665683700000|2022-10-13 17:55:00|6898.4|6889.4|6897.4|6888.4|6898.9|6889.9|6894.9|6885.9|0
1665684000000|2022-10-13 18:00:00|6896.9|6887.9|6891.1|6882.1|6896.9|6887.9|6888.1|6879.1|0
1665684300000|2022-10-13 18:05:00|6890.9|6881.9|6891.3|6882.3|6893.9|6884.9|6887.4|6878.4|0
1665684600000|2022-10-13 18:10:00|6891.8|6882.8|6892.1|6883.1|6893.3|6884.3|6885.6|6876.6|0
1665684900000|2022-10-13 18:15:00|6892.6|6883.6|6894.8|6885.8|6895.8|6886.8|6891.8|6882.8|0
1665685200000|2022-10-13 18:20:00|6895.1|6886.1|6894.3|6885.3|6896.8|6887.8|6892.3|6883.3|0
1665685500000|2022-10-13 18:25:00|6893.8|6884.8|6883.8|6874.8|6894.3|6885.3|6881.8|6872.8|0
1665685800000|2022-10-13 18:30:00|6883.6|6874.6|6887.8|6878.8|6888.1|6879.1|6883.6|6874.6|0
1665686100000|2022-10-13 18:35:00|6888.1|6879.1|6893.8|6884.8|6895.3|6886.3|6886.6|6877.6|0
1665686400000|2022-10-13 18:40:00|6893.6|6884.6|6895.6|6886.6|6896.3|6887.3|6890.6|6881.6|0
1665686700000|2022-10-13 18:45:00|6895.8|6886.8|6897.6|6888.6|6899.3|6890.3|6894.6|6885.6|0
1665687000000|2022-10-13 18:50:00|6897.1|6888.1|6901.3|6892.3|6903.3|6894.3|6896.3|6887.3|0
1665687300000|2022-10-13 18:55:00|6901.8|6892.8|6905.1|6896.1|6907.1|6898.1|6900.8|6891.8|0
1665687600000|2022-10-13 19:00:00|6905.3|6896.3|6901.1|6892.1|6905.3|6896.3|6899.1|6890.1|0
1665687900000|2022-10-13 19:05:00|6901.3|6892.3|6909.1|6900.1|6909.1|6900.1|6900.6|6891.6|0
1665688200000|2022-10-13 19:10:00|6908.8|6899.8|6903.8|6894.8|6909.6|6900.6|6903.6|6894.6|0
1665688500000|2022-10-13 19:15:00|6904.1|6895.1|6904.8|6895.8|6909.3|6900.3|6902.8|6893.8|0
1665688800000|2022-10-13 19:20:00|6905.1|6896.1|6902.8|6893.8|6905.1|6896.1|6900.1|6891.1|0
1665689100000|2022-10-13 19:25:00|6903.1|6894.1|6896.8|6887.8|6903.8|6894.8|6896.3|6887.3|0
1665689400000|2022-10-13 19:30:00|6896.6|6887.6|6891.8|6882.8|6902.6|6893.6|6889.6|6880.6|0
1665689700000|2022-10-13 19:35:00|6891.3|6882.3|6895.3|6886.3|6895.8|6886.8|6887.8|6878.8|0
1665690000000|2022-10-13 19:40:00|6894.8|6885.8|6896.3|6887.3|6897.6|6888.6|6889.8|6880.8|0
1665690300000|2022-10-13 19:45:00|6896.1|6887.1|6897.3|6888.3|6899.6|6890.6|6893.8|6884.8|0
1665690600000|2022-10-13 19:50:00|6898.1|6889.1|6907.8|6898.8|6910.1|6901.1|6893.6|6884.6|0
1665690900000|2022-10-13 19:55:00|6907.6|6898.6|6897.5|6888.5|6907.6|6898.6|6896.8|6887.8|0
1665691200000|2022-10-13 20:00:00|6898.1|6889.1|6901.3|6892.3|6908.1|6899.1|6898.1|6889.1|0
1665691500000|2022-10-13 20:05:00|6901.7|6892.7|6897.6|6888.6|6903.5|6894.5|6897.6|6888.6|0
1665691800000|2022-10-13 20:10:00|6897.7|6888.7|6887.6|6878.6|6898.3|6889.3|6887.6|6878.6|0
1665692100000|2022-10-13 20:15:00|6887.8|6878.8|6894.4|6885.4|6894.4|6885.4|6887.6|6878.6|0
1665692400000|2022-10-13 20:20:00|6894.5|6885.5|6892.4|6883.4|6894.5|6885.5|6892|6883|0
1665692700000|2022-10-13 20:25:00|6892.2|6883.2|6895.4|6886.4|6895.5|6886.5|6892|6883|0
1665693000000|2022-10-13 20:30:00|6895.2|6886.2|6896|6887|6896.6|6887.6|6894.4|6885.4|0
1665693300000|2022-10-13 20:35:00|6895.9|6886.9|6894.8|6885.8|6896.2|6887.2|6894|6885|0
1665693600000|2022-10-13 20:40:00|6894.7|6885.7|6893.1|6884.1|6894.8|6885.8|6892.7|6883.7|0
1665693900000|2022-10-13 20:45:00|6892.9|6883.9|6892.4|6883.4|6893.2|6884.2|6891.3|6882.3|0
1665694200000|2022-10-13 20:50:00|6892.3|6883.3|6892.7|6883.7|6894.1|6885.1|6892.1|6883.1|0
1665694500000|2022-10-13 20:55:00|6892.8|6883.8|6891.2|6882.2|6893.4|6884.4|6891|6882|0
1665694800000|2022-10-13 21:00:00|6891.5|6882.5|6890.3|6881.3|6891.7|6882.7|6889.8|6880.8|0
1665695100000|2022-10-13 21:05:00|6890.2|6881.2|6889.5|6880.5|6890.2|6881.2|6889.5|6880.5|0
1665695400000|2022-10-13 21:10:00|6889.4|6880.4|6890.1|6881.1|6890.1|6881.1|6889.4|6880.4|0
1665695700000|2022-10-13 21:15:00|6890|6881|6890.8|6881.8|6890.8|6881.8|6889.6|6880.6|0
1665696000000|2022-10-13 21:20:00|6891|6882|6891.1|6882.1|6891.3|6882.3|6890.2|6881.2|0
1665696300000|2022-10-13 21:25:00|6891|6882|6890.7|6881.7|6891.7|6882.7|6890.7|6881.7|0
1665696600000|2022-10-13 21:30:00|6890.6|6881.6|6890.6|6881.6|6890.6|6881.6|6890.4|6881.4|0
1665696900000|2022-10-13 21:35:00|6890.7|6881.7|6890.6|6881.6|6891.5|6882.5|6890.6|6881.6|0
1665697200000|2022-10-13 21:40:00|6890.5|6881.5|6891.4|6882.4|6891.4|6882.4|6890.4|6881.4|0
1665697500000|2022-10-13 21:45:00|6891.5|6882.5|6891.2|6882.2|6891.6|6882.6|6891.1|6882.1|0
1665697800000|2022-10-13 21:50:00|6891.1|6882.1|6892.9|6883.9|6893.6|6884.6|6890.9|6881.9|0
1665698100000|2022-10-13 21:55:00|6893|6884|6892.6|6883.6|6893.4|6884.4|6892.4|6883.4|0
1665698400000|2022-10-13 22:00:00|6893.1|6884.1|6894|6885|6898.4|6889.4|6893.1|6884.1|0
1665698700000|2022-10-13 22:05:00|6894.4|6885.4|6895.4|6886.4|6896.3|6887.3|6893|6884|0
1665699000000|2022-10-13 22:10:00|6895.5|6886.5|6895.2|6886.2|6896.5|6887.5|6893.4|6884.4|0
1665699300000|2022-10-13 22:15:00|6895.3|6886.3|6899|6890|6900|6891|6895.2|6886.2|0
1665699600000|2022-10-13 22:20:00|6899.1|6890.1|6891.5|6882.5|6899.7|6890.7|6891|6882|0
1665699900000|2022-10-13 22:25:00|6892.1|6883.1|6891.5|6882.5|6892.1|6883.1|6889.7|6880.7|0
1665700200000|2022-10-13 22:30:00|6891.6|6882.6|6894.1|6885.1|6894.1|6885.1|6891.5|6882.5|0
1665700500000|2022-10-13 22:35:00|6894.2|6885.2|6894.2|6885.2|6894.6|6885.6|6893.2|6884.2|0
1665700800000|2022-10-13 22:40:00|6894.1|6885.1|6896.4|6887.4|6896.7|6887.7|6893.5|6884.5|0
1665701100000|2022-10-13 22:45:00|6896.5|6887.5|6898.5|6889.5|6900|6891|6894.9|6885.9|0
1665701400000|2022-10-13 22:50:00|6898.6|6889.6|6897.1|6888.1|6899.6|6890.6|6896.2|6887.2|0
1665701700000|2022-10-13 22:55:00|6897|6888|6895.9|6886.9|6899.1|6890.1|6895.9|6886.9|0
1665702000000|2022-10-13 23:00:00|6896.4|6887.4|6893.8|6884.8|6896.6|6887.6|6893.8|6884.8|0
1665702300000|2022-10-13 23:05:00|6893.9|6884.9|6894.2|6885.2|6895.2|6886.2|6893.5|6884.5|0
1665702600000|2022-10-13 23:10:00|6894.3|6885.3|6896.4|6887.4|6896.6|6887.6|6894.2|6885.2|0
1665702900000|2022-10-13 23:15:00|6896.3|6887.3|6898.5|6889.5|6899|6890|6895.6|6886.6|0
1665703200000|2022-10-13 23:20:00|6898.6|6889.6|6896.7|6887.7|6898.9|6889.9|6896.1|6887.1|0
1665703500000|2022-10-13 23:25:00|6896.8|6887.8|6897.8|6888.8|6898.9|6889.9|6896.8|6887.8|0
1665703800000|2022-10-13 23:30:00|6898.3|6889.3|6897.7|6888.7|6900.1|6891.1|6896.9|6887.9|0
1665704100000|2022-10-13 23:35:00|6897.6|6888.6|6895.1|6886.1|6898.4|6889.4|6895|6886|0
1665704400000|2022-10-13 23:40:00|6894.6|6885.6|6894.3|6885.3|6895.6|6886.6|6893.4|6884.4|0
1665704700000|2022-10-13 23:45:00|6894.2|6885.2|6898.1|6889.1|6898.4|6889.4|6894.2|6885.2|0
1665705000000|2022-10-13 23:50:00|6898.4|6889.4|6896.9|6887.9|6899.5|6890.5|6896.3|6887.3|0
1665705300000|2022-10-13 23:55:00|6896.8|6887.8|6895.1|6886.1|6898.7|6889.7|6895.1|6886.1|0
1665705600000|2022-10-14 00:00:00|6892.4|6883.4|6900.6|6891.6|6902.1|6893.1|6891.2|6882.2|0
1665705900000|2022-10-14 00:05:00|6901.1|6892.1|6893.1|6884.1|6901.8|6892.8|6891.3|6882.3|0
1665706200000|2022-10-14 00:10:00|6893.3|6884.3|6893.1|6884.1|6896.6|6887.6|6892.8|6883.8|0
1665706500000|2022-10-14 00:15:00|6893.3|6884.3|6890.3|6881.3|6893.3|6884.3|6886.3|6877.3|0
1665706800000|2022-10-14 00:20:00|6890.8|6881.8|6893.3|6884.3|6893.3|6884.3|6890.3|6881.3|0
1665707100000|2022-10-14 00:25:00|6893.8|6884.8|6898.6|6889.6|6899.1|6890.1|6893.8|6884.8|0
1665707400000|2022-10-14 00:30:00|6898.3|6889.3|6902.6|6893.6|6902.8|6893.8|6898.3|6889.3|0
1665707700000|2022-10-14 00:35:00|6902.8|6893.8|6901.8|6892.8|6903.1|6894.1|6900.3|6891.3|0
1665708000000|2022-10-14 00:40:00|6901.6|6892.6|6898.1|6889.1|6904.6|6895.6|6897.1|6888.1|0
1665708300000|2022-10-14 00:45:00|6898.3|6889.3|6900.1|6891.1|6900.3|6891.3|6897.1|6888.1|0
1665708600000|2022-10-14 00:50:00|6899.8|6890.8|6894.8|6885.8|6900.1|6891.1|6894.6|6885.6|0
1665708900000|2022-10-14 00:55:00|6894.3|6885.3|6895.3|6886.3|6897.1|6888.1|6893.1|6884.1|0
1665709200000|2022-10-14 01:00:00|6895.6|6886.6|6897.3|6888.3|6899.6|6890.6|6894.8|6885.8|0
1665709500000|2022-10-14 01:05:00|6897.6|6888.6|6898.8|6889.8|6900.6|6891.6|6897.1|6888.1|0
1665709800000|2022-10-14 01:10:00|6899.3|6890.3|6897.6|6888.6|6900.3|6891.3|6896.3|6887.3|0
1665710100000|2022-10-14 01:15:00|6897.3|6888.3|6898.1|6889.1|6898.6|6889.6|6895.1|6886.1|0
1665710400000|2022-10-14 01:20:00|6898.3|6889.3|6896.8|6887.8|6901.8|6892.8|6896.8|6887.8|0
1665710700000|2022-10-14 01:25:00|6897.8|6888.8|6895.6|6886.6|6898.1|6889.1|6894.1|6885.1|0
1665711000000|2022-10-14 01:30:00|6895.8|6886.8|6903.8|6894.8|6905.6|6896.6|6895.8|6886.8|0
1665711300000|2022-10-14 01:35:00|6903.3|6894.3|6905.6|6896.6|6906.8|6897.8|6901.6|6892.6|0
1665711600000|2022-10-14 01:40:00|6905.3|6896.3|6917.3|6908.3|6919.3|6910.3|6905.1|6896.1|0
1665711900000|2022-10-14 01:45:00|6917.1|6908.1|6920.6|6911.6|6923.3|6914.3|6915.8|6906.8|0
1665712200000|2022-10-14 01:50:00|6920.3|6911.3|6919.8|6910.8|6921.1|6912.1|6916.8|6907.8|0
1665712500000|2022-10-14 01:55:00|6919.6|6910.6|6918.6|6909.6|6922.1|6913.1|6916.8|6907.8|0
1665712800000|2022-10-14 02:00:00|6917.8|6908.8|6918.6|6909.6|6919.8|6910.8|6915.8|6906.8|0
1665713100000|2022-10-14 02:05:00|6918.8|6909.8|6918.6|6909.6|6921.8|6912.8|6917.6|6908.6|0
1665713400000|2022-10-14 02:10:00|6918.1|6909.1|6917.3|6908.3|6918.8|6909.8|6915.3|6906.3|0
1665713700000|2022-10-14 02:15:00|6916.8|6907.8|6918.3|6909.3|6919.6|6910.6|6915.8|6906.8|0
1665714000000|2022-10-14 02:20:00|6918.6|6909.6|6920.3|6911.3|6920.8|6911.8|6918.1|6909.1|0
1665714300000|2022-10-14 02:25:00|6920.1|6911.1|6920.1|6911.1|6920.6|6911.6|6918.6|6909.6|0
1665714600000|2022-10-14 02:30:00|6919.8|6910.8|6925.1|6916.1|6925.1|6916.1|6919.6|6910.6|0
1665714900000|2022-10-14 02:35:00|6924.8|6915.8|6926.8|6917.8|6931.8|6922.8|6923.8|6914.8|0
1665715200000|2022-10-14 02:40:00|6927.1|6918.1|6925.6|6916.6|6928.3|6919.3|6924.3|6915.3|0
1665715500000|2022-10-14 02:45:00|6925.3|6916.3|6923.3|6914.3|6925.6|6916.6|6921.3|6912.3|0
1665715800000|2022-10-14 02:50:00|6923.1|6914.1|6922.8|6913.8|6923.1|6914.1|6919.3|6910.3|0
1665716100000|2022-10-14 02:55:00|6923.1|6914.1|6925.3|6916.3|6926.3|6917.3|6922.8|6913.8|0
1665716400000|2022-10-14 03:00:00|6925.6|6916.6|6924.8|6915.8|6927.3|6918.3|6924.3|6915.3|0
1665716700000|2022-10-14 03:05:00|6924.3|6915.3|6923.3|6914.3|6925.8|6916.8|6922.6|6913.6|0
1665717000000|2022-10-14 03:10:00|6923.8|6914.8|6926.1|6917.1|6926.3|6917.3|6923.6|6914.6|0
1665717300000|2022-10-14 03:15:00|6925.8|6916.8|6922.3|6913.3|6926.1|6917.1|6921.1|6912.1|0
1665717600000|2022-10-14 03:20:00|6922.6|6913.6|6923.8|6914.8|6924.8|6915.8|6922.3|6913.3|0
1665717900000|2022-10-14 03:25:00|6924.1|6915.1|6926.1|6917.1|6926.8|6917.8|6923.3|6914.3|0
1665718200000|2022-10-14 03:30:00|6925.6|6916.6|6928.8|6919.8|6929.6|6920.6|6925.6|6916.6|0
1665718500000|2022-10-14 03:35:00|6928.6|6919.6|6928.3|6919.3|6930.1|6921.1|6927.1|6918.1|0
1665718800000|2022-10-14 03:40:00|6927.8|6918.8|6929.3|6920.3|6930.1|6921.1|6927.8|6918.8|0
1665719100000|2022-10-14 03:45:00|6929.1|6920.1|6931.6|6922.6|6935.8|6926.8|6928.8|6919.8|0
1665719400000|2022-10-14 03:50:00|6931.8|6922.8|6929.8|6920.8|6932.6|6923.6|6929.6|6920.6|0
1665719700000|2022-10-14 03:55:00|6929.1|6920.1|6929.8|6920.8|6930.8|6921.8|6928.8|6919.8|0
1665720000000|2022-10-14 04:00:00|6930.1|6921.1|6929.6|6920.6|6930.8|6921.8|6928.8|6919.8|0
1665720300000|2022-10-14 04:05:00|6929.3|6920.3|6930.3|6921.3|6931.8|6922.8|6929.3|6920.3|0
1665720600000|2022-10-14 04:10:00|6930.6|6921.6|6933.3|6924.3|6934.1|6925.1|6930.1|6921.1|0
1665720900000|2022-10-14 04:15:00|6933.1|6924.1|6928.3|6919.3|6933.8|6924.8|6928.1|6919.1|0
1665721200000|2022-10-14 04:20:00|6928.1|6919.1|6930.6|6921.6|6930.6|6921.6|6927.8|6918.8|0
1665721500000|2022-10-14 04:25:00|6930.1|6921.1|6928.3|6919.3|6930.8|6921.8|6927.8|6918.8|0
1665721800000|2022-10-14 04:30:00|6928.6|6919.6|6926.1|6917.1|6929.3|6920.3|6923.3|6914.3|0
1665722100000|2022-10-14 04:35:00|6925.8|6916.8|6925.8|6916.8|6927.3|6918.3|6925.1|6916.1|0
1665722400000|2022-10-14 04:40:00|6926.1|6917.1|6923.1|6914.1|6926.6|6917.6|6923.1|6914.1|0
1665722700000|2022-10-14 04:45:00|6923.3|6914.3|6923.3|6914.3|6925.1|6916.1|6922.8|6913.8|0
1665723000000|2022-10-14 04:50:00|6922.6|6913.6|6922.8|6913.8|6923.6|6914.6|6921.3|6912.3|0
1665723300000|2022-10-14 04:55:00|6922.6|6913.6|6921.3|6912.3|6922.8|6913.8|6920.6|6911.6|0
1665723600000|2022-10-14 05:00:00|6920.8|6911.8|6922.8|6913.8|6924.1|6915.1|6919.8|6910.8|0
1665723900000|2022-10-14 05:05:00|6922.6|6913.6|6924.6|6915.6|6925.6|6916.6|6921.1|6912.1|0
1665724200000|2022-10-14 05:10:00|6924.8|6915.8|6923.8|6914.8|6925.8|6916.8|6922.3|6913.3|0
1665724500000|2022-10-14 05:15:00|6923.6|6914.6|6927.8|6918.8|6928.8|6919.8|6922.8|6913.8|0
1665724800000|2022-10-14 05:20:00|6928.1|6919.1|6929.3|6920.3|6929.6|6920.6|6926.3|6917.3|0
1665725100000|2022-10-14 05:25:00|6929.1|6920.1|6926.8|6917.8|6929.1|6920.1|6926.6|6917.6|0
1665725400000|2022-10-14 05:30:00|6927.1|6918.1|6928.3|6919.3|6928.8|6919.8|6924.8|6915.8|0
1665725700000|2022-10-14 05:35:00|6928.1|6919.1|6930.3|6921.3|6930.6|6921.6|6926.6|6917.6|0
1665726000000|2022-10-14 05:40:00|6930.6|6921.6|6933.8|6924.8|6935.1|6926.1|6929.3|6920.3|0
1665726300000|2022-10-14 05:45:00|6934.1|6925.1|6933.3|6924.3|6935.3|6926.3|6931.8|6922.8|0
1665726600000|2022-10-14 05:50:00|6932.8|6923.8|6930.6|6921.6|6932.8|6923.8|6929.8|6920.8|0
1665726900000|2022-10-14 05:55:00|6930.3|6921.3|6924.8|6915.8|6930.3|6921.3|6924.8|6915.8|0
1665727200000|2022-10-14 06:00:00|6923.8|6914.8|6925.1|6916.1|6928.3|6919.3|6920.8|6911.8|0
1665727500000|2022-10-14 06:05:00|6925.6|6916.6|6924.8|6915.8|6926.8|6917.8|6922.1|6913.1|0
1665727800000|2022-10-14 06:10:00|6925.3|6916.3|6924.3|6915.3|6929.8|6920.8|6922.8|6913.8|0
1665728100000|2022-10-14 06:15:00|6924.1|6915.1|6932.3|6923.3|6932.8|6923.8|6922.3|6913.3|0
1665728400000|2022-10-14 06:20:00|6932.1|6923.1|6932.8|6923.8|6933.8|6924.8|6929.1|6920.1|0
1665728700000|2022-10-14 06:25:00|6933.1|6924.1|6945.3|6936.3|6946.3|6937.3|6933.1|6924.1|0
1665729000000|2022-10-14 06:30:00|6944.6|6935.6|6944.8|6935.8|6946.3|6937.3|6939.8|6930.8|0
1665729300000|2022-10-14 06:35:00|6944.3|6935.3|6945.3|6936.3|6949.8|6940.8|6943.8|6934.8|0
1665729600000|2022-10-14 06:40:00|6944.6|6935.6|6946.8|6937.8|6948.3|6939.3|6942.8|6933.8|0
1665729900000|2022-10-14 06:45:00|6946.6|6937.6|6946.1|6937.1|6951.1|6942.1|6942.3|6933.3|0
1665730200000|2022-10-14 06:50:00|6946.6|6937.6|6942.1|6933.1|6949.1|6940.1|6941.8|6932.8|0
1665730500000|2022-10-14 06:55:00|6941.8|6932.8|6931.8|6922.8|6943.1|6934.1|6931.8|6922.8|0
1665730800000|2022-10-14 07:00:00|6934.8|6925.8|6940.1|6931.1|6945.3|6936.3|6927.6|6918.6|0
1665731100000|2022-10-14 07:05:00|6938.6|6929.6|6948.3|6939.3|6951.8|6942.8|6937.6|6928.6|0
1665731400000|2022-10-14 07:10:00|6948.6|6939.6|6955.8|6946.8|6962.6|6953.6|6946.8|6937.8|0
1665731700000|2022-10-14 07:15:00|6953.6|6944.6|6947.8|6938.8|6956.3|6947.3|6945.3|6936.3|0
1665732000000|2022-10-14 07:20:00|6948.1|6939.1|6929.1|6920.1|6949.6|6940.6|6929.1|6920.1|0
1665732300000|2022-10-14 07:25:00|6927.8|6918.8|6921.6|6912.6|6931.3|6922.3|6918.1|6909.1|0
1665732600000|2022-10-14 07:30:00|6920.6|6911.6|6908.6|6899.6|6920.8|6911.8|6906.6|6897.6|0
1665732900000|2022-10-14 07:35:00|6909.3|6900.3|6915.1|6906.1|6915.6|6906.6|6905.1|6896.1|0
1665733200000|2022-10-14 07:40:00|6916.2|6907.2|6921.7|6912.7|6923.4|6914.4|6913.4|6904.4|0
1665733500000|2022-10-14 07:45:00|6921.9|6912.9|6924.9|6915.9|6927.2|6918.2|6916.9|6907.9|0
1665733800000|2022-10-14 07:50:00|6924.4|6915.4|6926.9|6917.9|6929.2|6920.2|6919.4|6910.4|0
1665734100000|2022-10-14 07:55:00|6926.4|6917.4|6923.7|6914.7|6930.2|6921.2|6923.2|6914.2|0
1665734400000|2022-10-14 08:00:00|6923.4|6914.4|6920.2|6911.2|6923.7|6914.7|6912.9|6903.9|0
1665734700000|2022-10-14 08:05:00|6919.7|6910.7|6928.7|6919.7|6928.7|6919.7|6919.2|6910.2|0
1665735000000|2022-10-14 08:10:00|6928.9|6919.9|6933.2|6924.2|6934.4|6925.4|6927.4|6918.4|0
1665735300000|2022-10-14 08:15:00|6932.9|6923.9|6927.2|6918.2|6934.4|6925.4|6925.4|6916.4|0
1665735600000|2022-10-14 08:20:00|6926.9|6917.9|6920.4|6911.4|6929.9|6920.9|6916.4|6907.4|0
1665735900000|2022-10-14 08:25:00|6920.7|6911.7|6919.2|6910.2|6921.9|6912.9|6915.2|6906.2|0
1665736200000|2022-10-14 08:30:00|6918.2|6909.2|6926.2|6917.2|6928.2|6919.2|6916.7|6907.7|0
1665736500000|2022-10-14 08:35:00|6925.9|6916.9|6930.4|6921.4|6931.9|6922.9|6924.2|6915.2|0
1665736800000|2022-10-14 08:40:00|6930.7|6921.7|6925.4|6916.4|6931.2|6922.2|6922.9|6913.9|0
1665737100000|2022-10-14 08:45:00|6926.2|6917.2|6918.9|6909.9|6927.4|6918.4|6918.2|6909.2|0
1665737400000|2022-10-14 08:50:00|6919.4|6910.4|6911.2|6902.2|6920.7|6911.7|6910.9|6901.9|0
1665737700000|2022-10-14 08:55:00|6911.4|6902.4|6907.2|6898.2|6912.4|6903.4|6904.9|6895.9|0
1665738000000|2022-10-14 09:00:00|6905.9|6896.9|6902.4|6893.4|6906.7|6897.7|6901.7|6892.7|0
1665738300000|2022-10-14 09:05:00|6902.7|6893.7|6901.2|6892.2|6905.4|6896.4|6900.2|6891.2|0
1665738600000|2022-10-14 09:10:00|6901.7|6892.7|6899.7|6890.7|6903.4|6894.4|6898.2|6889.2|0
1665738900000|2022-10-14 09:15:00|6899.9|6890.9|6905.9|6896.9|6906.7|6897.7|6898.7|6889.7|0
1665739200000|2022-10-14 09:20:00|6905.7|6896.7|6911.4|6902.4|6912.7|6903.7|6903.9|6894.9|0
1665739500000|2022-10-14 09:25:00|6911.7|6902.7|6901.4|6892.4|6911.7|6902.7|6901.2|6892.2|0
1665739800000|2022-10-14 09:30:00|6901.7|6892.7|6903.2|6894.2|6903.9|6894.9|6899.9|6890.9|0
1665740100000|2022-10-14 09:35:00|6903.4|6894.4|6905.7|6896.7|6905.7|6896.7|6899.7|6890.7|0
1665740400000|2022-10-14 09:40:00|6905.4|6896.4|6901.4|6892.4|6905.4|6896.4|6900.9|6891.9|0
1665740700000|2022-10-14 09:45:00|6901.2|6892.2|6915.4|6906.4|6915.9|6906.9|6898.9|6889.9|0
1665741000000|2022-10-14 09:50:00|6915.7|6906.7|6910.9|6901.9|6916.2|6907.2|6907.9|6898.9|0
1665741300000|2022-10-14 09:55:00|6910.7|6901.7|6926.7|6917.7|6927.9|6918.9|6910.7|6901.7|0
1665741600000|2022-10-14 10:00:00|6927.9|6918.9|6933.2|6924.2|6933.4|6924.4|6923.7|6914.7|0
1665741900000|2022-10-14 10:05:00|6933.4|6924.4|6930.7|6921.7|6935.7|6926.7|6929.2|6920.2|0
1665742200000|2022-10-14 10:10:00|6931.2|6922.2|6935.7|6926.7|6938.4|6929.4|6931.2|6922.2|0
1665742500000|2022-10-14 10:15:00|6935.4|6926.4|6927.9|6918.9|6937.4|6928.4|6925.4|6916.4|0
1665742800000|2022-10-14 10:20:00|6927.2|6918.2|6927.9|6918.9|6930.7|6921.7|6917.2|6908.2|0
1665743100000|2022-10-14 10:25:00|6928.4|6919.4|6939.4|6930.4|6944.9|6935.9|6922.7|6913.7|0
1665743400000|2022-10-14 10:30:00|6939.9|6930.9|6930.9|6921.9|6943.9|6934.9|6927.7|6918.7|0
1665743700000|2022-10-14 10:35:00|6930.4|6921.4|6933.9|6924.9|6936.4|6927.4|6929.9|6920.9|0
1665744000000|2022-10-14 10:40:00|6933.7|6924.7|6934.9|6925.9|6936.2|6927.2|6931.9|6922.9|0
1665744300000|2022-10-14 10:45:00|6933.9|6924.9|6943.9|6934.9|6943.9|6934.9|6931.9|6922.9|0
1665744600000|2022-10-14 10:50:00|6944.7|6935.7|6941.4|6932.4|6950.4|6941.4|6940.7|6931.7|0
1665744900000|2022-10-14 10:55:00|6941.7|6932.7|6946.2|6937.2|6946.2|6937.2|6939.4|6930.4|0
1665745200000|2022-10-14 11:00:00|6945.7|6936.7|6940.7|6931.7|6945.7|6936.7|6939.2|6930.2|0
1665745500000|2022-10-14 11:05:00|6941.7|6932.7|6946.2|6937.2|6946.2|6937.2|6937.9|6928.9|0
1665745800000|2022-10-14 11:10:00|6946.4|6937.4|6951.9|6942.9|6954.2|6945.2|6945.7|6936.7|0
1665746100000|2022-10-14 11:15:00|6951.7|6942.7|6944.7|6935.7|6954.4|6945.4|6943.4|6934.4|0
1665746400000|2022-10-14 11:20:00|6944.4|6935.4|6948.4|6939.4|6950.9|6941.9|6944.2|6935.2|0
1665746700000|2022-10-14 11:25:00|6947.4|6938.4|6938.2|6929.2|6947.4|6938.4|6936.2|6927.2|0
1665747000000|2022-10-14 11:30:00|6937.7|6928.7|6932.9|6923.9|6937.9|6928.9|6927.7|6918.7|0
1665747300000|2022-10-14 11:35:00|6932.4|6923.4|6927.7|6918.7|6932.9|6923.9|6925.7|6916.7|0
1665747600000|2022-10-14 11:40:00|6927.2|6918.2|6924.2|6915.2|6931.7|6922.7|6923.2|6914.2|0
1665747900000|2022-10-14 11:45:00|6923.9|6914.9|6918.9|6909.9|6930.2|6921.2|6918.9|6909.9|0
1665748200000|2022-10-14 11:50:00|6919.4|6910.4|6915.8|6906.8|6921.2|6912.2|6915.8|6906.8|0
1665748500000|2022-10-14 11:55:00|6915.1|6906.1|6909.1|6900.1|6916.6|6907.6|6907.8|6898.8|0
1665748800000|2022-10-14 12:00:00|6908.8|6899.8|6911.3|6902.3|6911.6|6902.6|6906.6|6897.6|0
1665749100000|2022-10-14 12:05:00|6911.8|6902.8|6915.1|6906.1|6915.6|6906.6|6909.1|6900.1|0
1665749400000|2022-10-14 12:10:00|6914.8|6905.8|6916.3|6907.3|6917.8|6908.8|6911.6|6902.6|0
1665749700000|2022-10-14 12:15:00|6915.8|6906.8|6921.1|6912.1|6921.6|6912.6|6914.1|6905.1|0
1665750000000|2022-10-14 12:20:00|6920.8|6911.8|6930.8|6921.8|6931.3|6922.3|6920.8|6911.8|0
1665750300000|2022-10-14 12:25:00|6930.6|6921.6|6925.3|6916.3|6934.1|6925.1|6924.8|6915.8|0
1665750600000|2022-10-14 12:30:00|6930.3|6921.3|6928.8|6919.8|6933.6|6924.6|6919.1|6910.1|0
1665750900000|2022-10-14 12:35:00|6929.3|6920.3|6927.6|6918.6|6930.6|6921.6|6922.3|6913.3|0
1665751200000|2022-10-14 12:40:00|6927.1|6918.1|6932.8|6923.8|6934.8|6925.8|6920.3|6911.3|0
1665751500000|2022-10-14 12:45:00|6933.3|6924.3|6944.8|6935.8|6944.8|6935.8|6932.1|6923.1|0
1665751800000|2022-10-14 12:50:00|6944.6|6935.6|6954.1|6945.1|6954.1|6945.1|6944.1|6935.1|0
1665752100000|2022-10-14 12:55:00|6954.6|6945.6|6966.6|6957.6|6973.1|6964.1|6954.1|6945.1|0
1665752400000|2022-10-14 13:00:00|6966.8|6957.8|6970.3|6961.3|6973.1|6964.1|6961.3|6952.3|0
1665752700000|2022-10-14 13:05:00|6969.8|6960.8|6974.8|6965.8|6975.8|6966.8|6964.6|6955.6|0
1665753000000|2022-10-14 13:10:00|6975.1|6966.1|6966.3|6957.3|6979.1|6970.1|6965.6|6956.6|0
1665753300000|2022-10-14 13:15:00|6966.6|6957.6|6971.3|6962.3|6972.6|6963.6|6965.6|6956.6|0
1665753600000|2022-10-14 13:20:00|6971.8|6962.8|6972.1|6963.1|6974.1|6965.1|6969.8|6960.8|0
1665753900000|2022-10-14 13:25:00|6971.6|6962.6|6968.6|6959.6|6971.6|6962.6|6966.6|6957.6|0
1665754200000|2022-10-14 13:30:00|6969.1|6960.1|6958.3|6949.3|6971.1|6962.1|6952.8|6943.8|0
1665754500000|2022-10-14 13:35:00|6959.6|6950.6|6979.8|6970.8|6982.6|6973.6|6956.1|6947.1|0
1665754800000|2022-10-14 13:40:00|6980.3|6971.3|6950.3|6941.3|6980.6|6971.6|6948.8|6939.8|0
1665755100000|2022-10-14 13:45:00|6949.6|6940.6|6952.6|6943.6|6954.3|6945.3|6940.6|6931.6|0
1665755400000|2022-10-14 13:50:00|6952.3|6943.3|6944.3|6935.3|6961.8|6952.8|6942.6|6933.6|0
1665755700000|2022-10-14 13:55:00|6944.8|6935.8|6941.8|6932.8|6951.6|6942.6|6940.3|6931.3|0
1665756000000|2022-10-14 14:00:00|6932.3|6923.3|6919.1|6910.1|6932.3|6923.3|6905.1|6896.1|0
1665756300000|2022-10-14 14:05:00|6917.8|6908.8|6908.6|6899.6|6923.8|6914.8|6905.8|6896.8|0
1665756600000|2022-10-14 14:10:00|6909.5|6900.5|6885|6876|6914|6905|6881.3|6872.3|0
1665756900000|2022-10-14 14:15:00|6884.5|6875.5|6881|6872|6889|6880|6877.3|6868.3|0
1665757200000|2022-10-14 14:20:00|6880.3|6871.3|6869.8|6860.8|6880.3|6871.3|6866.3|6857.3|0
1665757500000|2022-10-14 14:25:00|6869.5|6860.5|6880.8|6871.8|6885.3|6876.3|6865.5|6856.5|0
1665757800000|2022-10-14 14:30:00|6880.3|6871.3|6878.5|6869.5|6890.8|6881.8|6878|6869|0
1665758100000|2022-10-14 14:35:00|6879|6870|6881.3|6872.3|6886|6877|6876.3|6867.3|0
1665758400000|2022-10-14 14:40:00|6881|6872|6867.5|6858.5|6888.8|6879.8|6867|6858|0
1665758700000|2022-10-14 14:45:00|6867.8|6858.8|6868.5|6859.5|6876.8|6867.8|6866|6857|0
1665759000000|2022-10-14 14:50:00|6870|6861|6881.5|6872.5|6882.5|6873.5|6867.3|6858.3|0
1665759300000|2022-10-14 14:55:00|6881|6872|6874|6865|6882|6873|6872.8|6863.8|0
1665759600000|2022-10-14 15:00:00|6874.5|6865.5|6886.8|6877.8|6888.3|6879.3|6874.5|6865.5|0
1665759900000|2022-10-14 15:05:00|6887|6878|6878.8|6869.8|6887.5|6878.5|6875.8|6866.8|0
1665760200000|2022-10-14 15:10:00|6879.3|6870.3|6866.5|6857.5|6879.8|6870.8|6864.5|6855.5|0
1665760500000|2022-10-14 15:15:00|6866.3|6857.3|6857.8|6848.8|6869.3|6860.3|6855.3|6846.3|0
1665760800000|2022-10-14 15:20:00|6858.5|6849.5|6870|6861|6870.3|6861.3|6858.5|6849.5|0
1665761100000|2022-10-14 15:25:00|6870.3|6861.3|6878|6869|6879.3|6870.3|6870.3|6861.3|0
1665761400000|2022-10-14 15:30:00|6877.8|6868.8|6863.8|6854.8|6877.8|6868.8|6863.8|6854.8|0
1665761700000|2022-10-14 15:35:00|6864|6855|6866.3|6857.3|6868|6859|6858|6849|0
1665762000000|2022-10-14 15:40:00|6866.5|6857.5|6863|6854|6871.8|6862.8|6858.3|6849.3|0
1665762300000|2022-10-14 15:45:00|6862.3|6853.3|6855.3|6846.3|6863|6854|6853.8|6844.8|0
1665762600000|2022-10-14 15:50:00|6855.5|6846.5|6855.3|6846.3|6860.8|6851.8|6850.3|6841.3|0
1665762900000|2022-10-14 15:55:00|6855|6846|6851.3|6842.3|6857.3|6848.3|6851|6842|0
1665763200000|2022-10-14 16:00:00|6850|6841|6861.8|6852.8|6862.5|6853.5|6849|6840|0
1665763500000|2022-10-14 16:05:00|6861.3|6852.3|6846.8|6837.8|6861.3|6852.3|6844.3|6835.3|0
1665763800000|2022-10-14 16:10:00|6845.5|6836.5|6845.3|6836.3|6851.8|6842.8|6842.3|6833.3|0
1665764100000|2022-10-14 16:15:00|6845|6836|6848.5|6839.5|6849.3|6840.3|6842|6833|0
1665764400000|2022-10-14 16:20:00|6848.8|6839.8|6850.5|6841.5|6853|6844|6845|6836|0
1665764700000|2022-10-14 16:25:00|6850.8|6841.8|6853.8|6844.8|6854|6845|6847.3|6838.3|0
1665765000000|2022-10-14 16:30:00|6853.5|6844.5|6850.8|6841.8|6856|6847|6848.8|6839.8|0
1665765300000|2022-10-14 16:35:00|6850.5|6841.5|6858.8|6849.8|6860.8|6851.8|6850|6841|0
1665765600000|2022-10-14 16:40:00|6858.5|6849.5|6864|6855|6867|6858|6857.8|6848.8|0
1665765900000|2022-10-14 16:45:00|6863.8|6854.8|6856.8|6847.8|6864.8|6855.8|6856.8|6847.8|0
1665766200000|2022-10-14 16:50:00|6856.5|6847.5|6856.8|6847.8|6859.5|6850.5|6852.8|6843.8|0
1665766500000|2022-10-14 16:55:00|6857|6848|6858|6849|6859.8|6850.8|6856.3|6847.3|0
1665766800000|2022-10-14 17:00:00|6857.8|6848.8|6865.3|6856.3|6867|6858|6856.5|6847.5|0
1665767100000|2022-10-14 17:05:00|6865.5|6856.5|6857|6848|6865.5|6856.5|6855|6846|0
1665767400000|2022-10-14 17:10:00|6857.3|6848.3|6853.8|6844.8|6862.3|6853.3|6853.3|6844.3|0
1665767700000|2022-10-14 17:15:00|6854|6845|6857.8|6848.8|6860.8|6851.8|6854|6845|0
1665768000000|2022-10-14 17:20:00|6857.5|6848.5|6859.3|6850.3|6861.3|6852.3|6853.3|6844.3|0
1665768300000|2022-10-14 17:25:00|6859.8|6850.8|6862.3|6853.3|6863.3|6854.3|6856.8|6847.8|0
1665768600000|2022-10-14 17:30:00|6861.8|6852.8|6864.8|6855.8|6866.3|6857.3|6859.8|6850.8|0
1665768900000|2022-10-14 17:35:00|6865|6856|6863.8|6854.8|6865.8|6856.8|6859.8|6850.8|0
1665769200000|2022-10-14 17:40:00|6863.3|6854.3|6861|6852|6866.8|6857.8|6860|6851|0
1665769500000|2022-10-14 17:45:00|6860.8|6851.8|6864|6855|6867|6858|6860.8|6851.8|0
1665769800000|2022-10-14 17:50:00|6863.5|6854.5|6863.3|6854.3|6863.5|6854.5|6858.5|6849.5|0
1665770100000|2022-10-14 17:55:00|6863.5|6854.5|6867.5|6858.5|6868|6859|6861.3|6852.3|0
1665770400000|2022-10-14 18:00:00|6867|6858|6863.3|6854.3|6867|6858|6861|6852|0
1665770700000|2022-10-14 18:05:00|6863.5|6854.5|6857|6848|6864|6855|6855|6846|0
1665771000000|2022-10-14 18:10:00|6857.3|6848.3|6852.3|6843.3|6857.3|6848.3|6851.8|6842.8|0
1665771300000|2022-10-14 18:15:00|6851.8|6842.8|6849.8|6840.8|6853.3|6844.3|6847.5|6838.5|0
1665771600000|2022-10-14 18:20:00|6850|6841|6850.8|6841.8|6852|6843|6848.5|6839.5|0
1665771900000|2022-10-14 18:25:00|6850.5|6841.5|6851.5|6842.5|6852.3|6843.3|6845.5|6836.5|0
1665772200000|2022-10-14 18:30:00|6851|6842|6848.8|6839.8|6853|6844|6847.3|6838.3|0
1665772500000|2022-10-14 18:35:00|6849|6840|6849.3|6840.3|6851|6842|6847.5|6838.5|0
1665772800000|2022-10-14 18:40:00|6849.5|6840.5|6848.5|6839.5|6850.3|6841.3|6844|6835|0
1665773100000|2022-10-14 18:45:00|6848.3|6839.3|6850|6841|6850.3|6841.3|6845.3|6836.3|0
1665773400000|2022-10-14 18:50:00|6849.8|6840.8|6847.5|6838.5|6851|6842|6847.5|6838.5|0
1665773700000|2022-10-14 18:55:00|6847.3|6838.3|6850.5|6841.5|6850.5|6841.5|6845.3|6836.3|0
1665774000000|2022-10-14 19:00:00|6850.3|6841.3|6855|6846|6857.5|6848.5|6850|6841|0
1665774300000|2022-10-14 19:05:00|6854.5|6845.5|6849.5|6840.5|6855.3|6846.3|6847.8|6838.8|0
1665774600000|2022-10-14 19:10:00|6849.3|6840.3|6843.5|6834.5|6851.3|6842.3|6843.5|6834.5|0
1665774900000|2022-10-14 19:15:00|6843.3|6834.3|6842.5|6833.5|6843.5|6834.5|6838.8|6829.8|0
1665775200000|2022-10-14 19:20:00|6842.8|6833.8|6846|6837|6847.3|6838.3|6841|6832|0
1665775500000|2022-10-14 19:25:00|6845.5|6836.5|6850.8|6841.8|6851.5|6842.5|6844|6835|0
1665775800000|2022-10-14 19:30:00|6850.5|6841.5|6853.3|6844.3|6853.5|6844.5|6845.5|6836.5|0
1665776100000|2022-10-14 19:35:00|6853|6844|6847.5|6838.5|6854.5|6845.5|6845|6836|0
1665776400000|2022-10-14 19:40:00|6847.8|6838.8|6847.5|6838.5|6848.8|6839.8|6843.8|6834.8|0
1665776700000|2022-10-14 19:45:00|6847.3|6838.3|6846|6837|6847.3|6838.3|6840.8|6831.8|0
1665777000000|2022-10-14 19:50:00|6846.5|6837.5|6839.3|6830.3|6847.5|6838.5|6835.3|6826.3|0
1665777300000|2022-10-14 19:55:00|6838.3|6829.3|6834|6825|6838.5|6829.5|6830.3|6821.3|0
1665777600000|2022-10-14 20:00:00|6833.5|6824.5|6831.9|6822.9|6834.6|6825.6|6830|6821|0
1665777900000|2022-10-14 20:05:00|6831.8|6822.8|6834.4|6825.4|6835.2|6826.2|6831.1|6822.1|0
1665778200000|2022-10-14 20:10:00|6834.5|6825.5|6836.5|6827.5|6837.6|6828.6|6833.8|6824.8|0
1665778500000|2022-10-14 20:15:00|6836.4|6827.4|6836.7|6827.7|6837.1|6828.1|6834|6825|0
1665778800000|2022-10-14 20:20:00|6836.6|6827.6|6833.8|6824.8|6836.6|6827.6|6833.1|6824.1|0
1665779100000|2022-10-14 20:25:00|6833.7|6824.7|6831.9|6822.9|6833.7|6824.7|6831.4|6822.4|0
1665779400000|2022-10-14 20:30:00|6831.8|6822.8|6833|6824|6833.3|6824.3|6831|6822|0
1665779700000|2022-10-14 20:35:00|6833.1|6824.1|6834.3|6825.3|6834.5|6825.5|6833.1|6824.1|0
1665780000000|2022-10-14 20:40:00|6834.4|6825.4|6833.6|6824.6|6834.7|6825.7|6833.2|6824.2|0
1665780300000|2022-10-14 20:45:00|6833.7|6824.7|6832|6823|6834.1|6825.1|6831.8|6822.8|0
1665780600000|2022-10-14 20:50:00|6832.2|6823.2|6831.3|6822.3|6832.7|6823.7|6830.4|6821.4|0
1665780900000|2022-10-14 20:55:00|6831.4|6822.4|6831|6822|6836.3|6827.3|6830.7|6821.7|0
1665816900000|2022-10-15 06:55:00|6829|6824|6829|6824|6829|6824|6829|6824|0
1665817200000|2022-10-15 07:00:00|6831|6822|6831|6822|6831|6822|6831|6822|0
1665818100000|2022-10-15 07:15:00|6826|6817|6826|6817|6826|6817|6826|6817|0
1665818400000|2022-10-15 07:20:00|6828|6819|6827.9|6818.9|6828|6819|6827.9|6818.9|0
1665819300000|2022-10-15 07:35:00|6829.3|6820.3|6829.3|6820.3|6829.3|6820.3|6829.3|6820.3|0
1665819600000|2022-10-15 07:40:00|6833.8|6824.8|6833.8|6824.8|6833.8|6824.8|6833.8|6824.8|0
1665820500000|2022-10-15 07:55:00|6827.1|6818.1|6826.2|6817.2|6827.1|6818.1|6826.2|6817.2|0
1665822300000|2022-10-15 08:25:00|6827.6|6818.6|6827.6|6818.6|6827.6|6818.6|6827.6|6818.6|0
1665822600000|2022-10-15 08:30:00|6827.8|6818.8|6828.4|6819.4|6828.4|6819.4|6827.8|6818.8|0
1665823500000|2022-10-15 08:45:00|6829.1|6820.1|6829.1|6820.1|6829.1|6820.1|6829.1|6820.1|0
1665825300000|2022-10-15 09:15:00|6830.1|6821.1|6830.1|6821.1|6830.1|6821.1|6830.1|6821.1|0
1665826200000|2022-10-15 09:30:00|6830.7|6821.7|6830.7|6821.7|6830.7|6821.7|6830.7|6821.7|0
1665828600000|2022-10-15 10:10:00|6828.4|6819.4|6828.4|6819.4|6828.4|6819.4|6828.4|6819.4|0
1665829500000|2022-10-15 10:25:00|6829.8|6820.8|6834.2|6825.2|6834.2|6825.2|6829.8|6820.8|0
1665829800000|2022-10-15 10:30:00|6835.6|6826.6|6835.6|6826.6|6835.6|6826.6|6835.6|6826.6|0
1665830700000|2022-10-15 10:45:00|6836.6|6827.6|6836.6|6827.6|6836.6|6827.6|6836.6|6827.6|0
1665831300000|2022-10-15 10:55:00|6833.6|6824.6|6833.6|6824.6|6833.6|6824.6|6833.6|6824.6|0
1665831600000|2022-10-15 11:00:00|6835.1|6826.1|6835.1|6826.1|6835.1|6826.1|6835.1|6826.1|0
1665832800000|2022-10-15 11:20:00|6838|6829|6838|6829|6838|6829|6838|6829|0
1665834000000|2022-10-15 11:40:00|6835.1|6826.1|6835.1|6826.1|6835.1|6826.1|6835.1|6826.1|0
1665834600000|2022-10-15 11:50:00|6835.2|6826.2|6835.2|6826.2|6835.2|6826.2|6835.2|6826.2|0
1665839700000|2022-10-15 13:15:00|6836.7|6827.7|6836.7|6827.7|6836.7|6827.7|6836.7|6827.7|0
1665842100000|2022-10-15 13:55:00|6837.1|6828.1|6837.1|6828.1|6837.1|6828.1|6837.1|6828.1|0
1665843300000|2022-10-15 14:15:00|6838.6|6829.6|6839.6|6830.6|6839.6|6830.6|6838.6|6829.6|0
1665843900000|2022-10-15 14:25:00|6837.6|6828.6|6837.6|6828.6|6837.6|6828.6|6837.6|6828.6|0
1665845700000|2022-10-15 14:55:00|6830.8|6821.8|6827.8|6818.8|6830.8|6821.8|6827.8|6818.8|0
1665846300000|2022-10-15 15:05:00|6827.9|6818.9|6828.1|6819.1|6828.1|6819.1|6827.9|6818.9|0
1665846600000|2022-10-15 15:10:00|6829.1|6820.1|6828.1|6819.1|6829.1|6820.1|6828.1|6819.1|0
1665847500000|2022-10-15 15:25:00|6825.8|6816.8|6825.8|6816.8|6825.8|6816.8|6825.8|6816.8|0
1665847800000|2022-10-15 15:30:00|6827.1|6818.1|6827.1|6818.1|6827.1|6818.1|6827.1|6818.1|0
1665851100000|2022-10-15 16:25:00|6830|6821|6830.7|6821.7|6833|6824|6830|6821|0
1665851400000|2022-10-15 16:30:00|6833.6|6824.6|6833.6|6824.6|6833.6|6824.6|6833.6|6824.6|0
1665851700000|2022-10-15 16:35:00|6836.6|6827.6|6834.6|6825.6|6836.6|6827.6|6833.6|6824.6|0
1665854700000|2022-10-15 17:25:00|6837.5|6828.5|6838.5|6829.5|6838.5|6829.5|6837.5|6828.5|0
1665855000000|2022-10-15 17:30:00|6840.5|6831.5|6838.5|6829.5|6840.5|6831.5|6838.5|6829.5|0
1665856200000|2022-10-15 17:50:00|6834|6825|6833|6824|6834|6825|6833|6824|0
1665857100000|2022-10-15 18:05:00|6832|6823|6832|6823|6832|6823|6832|6823|0
1665857400000|2022-10-15 18:10:00|6833|6824|6833|6824|6833|6824|6833|6824|0
1665858000000|2022-10-15 18:20:00|6834.5|6825.5|6828.4|6819.4|6834.5|6825.5|6825|6816|0
1665858300000|2022-10-15 18:25:00|6829.4|6820.4|6828.4|6819.4|6829.4|6820.4|6828.4|6819.4|0
1665861300000|2022-10-15 19:15:00|6830.4|6821.4|6831.9|6822.9|6831.9|6822.9|6829.4|6820.4|0
1665862800000|2022-10-15 19:40:00|6834.8|6825.8|6834.8|6825.8|6834.8|6825.8|6834.8|6825.8|0
1665865200000|2022-10-15 20:20:00|6836.3|6827.3|6838.3|6829.3|6838.3|6829.3|6836.3|6827.3|0
1665865500000|2022-10-15 20:25:00|6836.3|6827.3|6836.3|6827.3|6836.3|6827.3|6836.3|6827.3|0
1665867600000|2022-10-15 21:00:00|6837.7|6828.7|6843.2|6834.2|6843.2|6834.2|6837.7|6828.7|0
1665867900000|2022-10-15 21:05:00|6841.8|6832.8|6841.8|6832.8|6841.8|6832.8|6841.8|6832.8|0
1665869100000|2022-10-15 21:25:00|6845.6|6836.6|6851.9|6842.9|6851.9|6842.9|6845.6|6836.6|0
1665869400000|2022-10-15 21:30:00|6847.6|6838.6|6848.4|6839.4|6848.4|6839.4|6840.1|6831.1|0
1665869700000|2022-10-15 21:35:00|6847|6838|6847|6838|6847|6838|6847|6838|0
1665870300000|2022-10-15 21:45:00|6845.8|6836.8|6845.8|6836.8|6845.8|6836.8|6845.8|6836.8|0
1665870600000|2022-10-15 21:50:00|6841.4|6832.4|6839.4|6830.4|6841.4|6832.4|6839.4|6830.4|0
1665870900000|2022-10-15 21:55:00|6838.4|6829.4|6839.4|6830.4|6839.4|6830.4|6838.4|6829.4|0
1665871500000|2022-10-15 22:05:00|6843.8|6834.8|6844.8|6835.8|6844.8|6835.8|6843.8|6834.8|0
1665873000000|2022-10-15 22:30:00|6843.4|6834.4|6843.4|6834.4|6843.4|6834.4|6843.4|6834.4|0
1665874500000|2022-10-15 22:55:00|6846.4|6837.4|6846.4|6837.4|6846.4|6837.4|6846.4|6837.4|0
1665874800000|2022-10-15 23:00:00|6848.4|6839.4|6848.4|6839.4|6848.4|6839.4|6848.4|6839.4|0
1665876000000|2022-10-15 23:20:00|6844|6835|6843|6834|6844|6835|6842|6833|0
1665878700000|2022-10-16 00:05:00|6842.8|6833.8|6842.8|6833.8|6842.8|6833.8|6842.8|6833.8|0
1665893100000|2022-10-16 04:05:00|6847.2|6838.2|6847.2|6838.2|6847.2|6838.2|6847.2|6838.2|0
1665894600000|2022-10-16 04:30:00|6846.9|6837.9|6846.9|6837.9|6846.9|6837.9|6846.9|6837.9|0
1665899400000|2022-10-16 05:50:00|6844.3|6835.3|6844.3|6835.3|6844.3|6835.3|6844.3|6835.3|0
1665900600000|2022-10-16 06:10:00|6845.5|6836.5|6845.5|6836.5|6845.5|6836.5|6845.5|6836.5|0
1665902400000|2022-10-16 06:40:00|6844.9|6835.9|6844.9|6835.9|6844.9|6835.9|6844.9|6835.9|0
1665904200000|2022-10-16 07:10:00|6840.5|6831.5|6840.5|6831.5|6840.5|6831.5|6840.5|6831.5|0
1665906900000|2022-10-16 07:55:00|6841.7|6832.7|6841.7|6832.7|6841.7|6832.7|6841.7|6832.7|0
1665907800000|2022-10-16 08:10:00|6840.2|6831.2|6840.2|6831.2|6840.2|6831.2|6839.2|6830.2|0
1665911700000|2022-10-16 09:15:00|6844.6|6835.6|6845.6|6836.6|6845.6|6836.6|6844.6|6835.6|0
1665913200000|2022-10-16 09:40:00|6843.3|6834.3|6843.3|6834.3|6843.3|6834.3|6843.3|6834.3|0
1665914100000|2022-10-16 09:55:00|6846.2|6837.2|6846.2|6837.2|6846.2|6837.2|6846.2|6837.2|0
1665914400000|2022-10-16 10:00:00|6846.3|6837.3|6846.3|6837.3|6846.3|6837.3|6846.3|6837.3|0
1665914700000|2022-10-16 10:05:00|6842|6833|6842|6833|6842|6833|6842|6833|0
1665916500000|2022-10-16 10:35:00|6840.5|6831.5|6840.5|6831.5|6840.5|6831.5|6840.5|6831.5|0
1665919200000|2022-10-16 11:20:00|6841.1|6832.1|6841.1|6832.1|6841.1|6832.1|6841.1|6832.1|0
1665920400000|2022-10-16 11:40:00|6839.6|6830.6|6839.6|6830.6|6839.6|6830.6|6839.6|6830.6|0
1665920700000|2022-10-16 11:45:00|6840.2|6831.2|6840.2|6831.2|6840.2|6831.2|6840.2|6831.2|0
1665924300000|2022-10-16 12:45:00|6840.5|6831.5|6841.9|6832.9|6841.9|6832.9|6840.5|6831.5|0
1665925800000|2022-10-16 13:10:00|6842.1|6833.1|6842.1|6833.1|6842.1|6833.1|6842.1|6833.1|0
1665929100000|2022-10-16 14:05:00|6841.2|6832.2|6841.2|6832.2|6841.2|6832.2|6841.2|6832.2|0
1665929400000|2022-10-16 14:10:00|6841|6832|6841|6832|6841|6832|6841|6832|0
1665930600000|2022-10-16 14:30:00|6840.7|6831.7|6840.7|6831.7|6840.7|6831.7|6840.7|6831.7|0
1665931500000|2022-10-16 14:45:00|6834|6825|6834|6825|6834|6825|6834|6825|0
1665931800000|2022-10-16 14:50:00|6832.5|6823.5|6832.5|6823.5|6832.5|6823.5|6832.5|6823.5|0
1665934800000|2022-10-16 15:40:00|6833.1|6824.1|6833.1|6824.1|6833.1|6824.1|6833.1|6824.1|0
1665937500000|2022-10-16 16:25:00|6833.7|6824.7|6833.7|6824.7|6833.7|6824.7|6833.7|6824.7|0
1665942600000|2022-10-16 17:50:00|6830.7|6821.7|6830.7|6821.7|6830.7|6821.7|6830.7|6821.7|0
1665945600000|2022-10-16 18:40:00|6830.4|6821.4|6830.4|6821.4|6830.4|6821.4|6830.4|6821.4|0
1665945900000|2022-10-16 18:45:00|6830.1|6821.1|6830.1|6821.1|6830.1|6821.1|6830.1|6821.1|0
1665947100000|2022-10-16 19:05:00|6833|6824|6833|6824|6833|6824|6833|6824|0
1665948600000|2022-10-16 19:30:00|6833.3|6824.3|6833.3|6824.3|6833.3|6824.3|6833.3|6824.3|0
1665949500000|2022-10-16 19:45:00|6836.2|6827.2|6836.2|6827.2|6836.2|6827.2|6836.2|6827.2|0
1665950700000|2022-10-16 20:05:00|6835.9|6826.9|6837.4|6828.4|6837.4|6828.4|6835.9|6826.9|0
1665951000000|2022-10-16 20:10:00|6840.4|6831.4|6840.4|6831.4|6840.4|6831.4|6840.4|6831.4|0
1665952500000|2022-10-16 20:35:00|6840.5|6831.5|6840.5|6831.5|6840.5|6831.5|6840.5|6831.5|0
1665953400000|2022-10-16 20:50:00|6840.2|6831.2|6840.2|6831.2|6840.2|6831.2|6840.2|6831.2|0
1665953700000|2022-10-16 20:55:00|6840.8|6831.8|6840.8|6831.8|6840.8|6831.8|6840.8|6831.8|0
1665955500000|2022-10-16 21:25:00|6836.4|6827.4|6836.4|6827.4|6836.4|6827.4|6836.4|6827.4|0
1665956100000|2022-10-16 21:35:00|6837|6828|6837|6828|6837|6828|6837|6828|0
1665957600000|2022-10-16 22:00:00|6831|6822|6835.6|6826.6|6837.5|6828.5|6830.2|6821.2|0
1665957900000|2022-10-16 22:05:00|6834.7|6825.7|6840.7|6831.7|6842.9|6833.9|6833|6824|0
1665958200000|2022-10-16 22:10:00|6840.9|6831.9|6842.8|6833.8|6842.8|6833.8|6839.7|6830.7|0
1665958500000|2022-10-16 22:15:00|6843|6834|6839|6830|6843.3|6834.3|6837.6|6828.6|0
1665958800000|2022-10-16 22:20:00|6839.2|6830.2|6840.2|6831.2|6840.6|6831.6|6837.4|6828.4|0
1665959100000|2022-10-16 22:25:00|6839.8|6830.8|6844.3|6835.3|6847.4|6838.4|6839.8|6830.8|0
1665959400000|2022-10-16 22:30:00|6844.2|6835.2|6844.6|6835.6|6846.9|6837.9|6843.4|6834.4|0
1665959700000|2022-10-16 22:35:00|6844.4|6835.4|6847.3|6838.3|6849.2|6840.2|6844.3|6835.3|0
1665960000000|2022-10-16 22:40:00|6847.5|6838.5|6845.5|6836.5|6847.5|6838.5|6845|6836|0
1665960300000|2022-10-16 22:45:00|6845.6|6836.6|6850.6|6841.6|6851.3|6842.3|6845.5|6836.5|0
1665960600000|2022-10-16 22:50:00|6850.5|6841.5|6847.4|6838.4|6851.2|6842.2|6847.4|6838.4|0
1665960900000|2022-10-16 22:55:00|6847.2|6838.2|6848.6|6839.6|6848.9|6839.9|6847|6838|0
1665961200000|2022-10-16 23:00:00|6848.8|6839.8|6849.1|6840.1|6850.3|6841.3|6848|6839|0
1665961500000|2022-10-16 23:05:00|6849.4|6840.4|6846.3|6837.3|6849.6|6840.6|6845.3|6836.3|0
1665961800000|2022-10-16 23:10:00|6846.2|6837.2|6847.4|6838.4|6848.5|6839.5|6846|6837|0
1665962100000|2022-10-16 23:15:00|6847.5|6838.5|6844.9|6835.9|6849.5|6840.5|6844.9|6835.9|0
1665962400000|2022-10-16 23:20:00|6844.5|6835.5|6840.7|6831.7|6844.9|6835.9|6838.9|6829.9|0
1665962700000|2022-10-16 23:25:00|6840.4|6831.4|6843.5|6834.5|6844.1|6835.1|6840.1|6831.1|0
1665963000000|2022-10-16 23:30:00|6843.4|6834.4|6847.4|6838.4|6847.6|6838.6|6843.1|6834.1|0
1665963300000|2022-10-16 23:35:00|6847.5|6838.5|6849.6|6840.6|6852.4|6843.4|6847.3|6838.3|0
1665963600000|2022-10-16 23:40:00|6849.7|6840.7|6850|6841|6850.9|6841.9|6848.9|6839.9|0
1665963900000|2022-10-16 23:45:00|6850.1|6841.1|6853.1|6844.1|6853.9|6844.9|6850|6841|0
1665964200000|2022-10-16 23:50:00|6852.9|6843.9|6853.4|6844.4|6856.7|6847.7|6852.2|6843.2|0
1665964500000|2022-10-16 23:55:00|6853.5|6844.5|6850.6|6841.6|6853.7|6844.7|6850.2|6841.2|0
1665964800000|2022-10-17 00:00:00|6850.8|6841.8|6851.3|6842.3|6861.8|6852.8|6836.8|6827.8|0
1665965100000|2022-10-17 00:05:00|6851.5|6842.5|6849.5|6840.5|6852.3|6843.3|6849.3|6840.3|0
1665965400000|2022-10-17 00:10:00|6849.8|6840.8|6847.8|6838.8|6852.5|6843.5|6846.8|6837.8|0
1665965700000|2022-10-17 00:15:00|6847.5|6838.5|6842|6833|6847.5|6838.5|6837.8|6828.8|0
1665966000000|2022-10-17 00:20:00|6841.8|6832.8|6845.5|6836.5|6846|6837|6841.8|6832.8|0
1665966300000|2022-10-17 00:25:00|6845.3|6836.3|6844.5|6835.5|6846|6837|6843.8|6834.8|0
1665966600000|2022-10-17 00:30:00|6844.3|6835.3|6842|6833|6846.3|6837.3|6841.5|6832.5|0
1665966900000|2022-10-17 00:35:00|6842.8|6833.8|6845|6836|6850|6841|6840|6831|0
1665967200000|2022-10-17 00:40:00|6845.3|6836.3|6847.5|6838.5|6849.8|6840.8|6844.5|6835.5|0
1665967500000|2022-10-17 00:45:00|6847.8|6838.8|6845|6836|6850|6841|6844.3|6835.3|0
1665967800000|2022-10-17 00:50:00|6844.8|6835.8|6844.3|6835.3|6844.8|6835.8|6840.8|6831.8|0
1665968100000|2022-10-17 00:55:00|6844.5|6835.5|6846|6837|6846|6837|6842|6833|0
1665968400000|2022-10-17 01:00:00|6846.3|6837.3|6844.3|6835.3|6848.5|6839.5|6840|6831|0
1665968700000|2022-10-17 01:05:00|6844|6835|6838.5|6829.5|6844.8|6835.8|6838.3|6829.3|0
1665969000000|2022-10-17 01:10:00|6838.3|6829.3|6840.3|6831.3|6842.3|6833.3|6837.8|6828.8|0
1665969300000|2022-10-17 01:15:00|6840|6831|6846.3|6837.3|6846.8|6837.8|6839|6830|0
1665969600000|2022-10-17 01:20:00|6846.5|6837.5|6847.5|6838.5|6850.3|6841.3|6844.5|6835.5|0
1665969900000|2022-10-17 01:25:00|6847.3|6838.3|6849.8|6840.8|6851.3|6842.3|6846.5|6837.5|0
1665970200000|2022-10-17 01:30:00|6849.5|6840.5|6853|6844|6854|6845|6847|6838|0
1665970500000|2022-10-17 01:35:00|6852.5|6843.5|6851|6842|6853.5|6844.5|6848.8|6839.8|0
1665970800000|2022-10-17 01:40:00|6850.5|6841.5|6849.3|6840.3|6851|6842|6847.8|6838.8|0
1665971100000|2022-10-17 01:45:00|6849.8|6840.8|6851.5|6842.5|6851.8|6842.8|6848|6839|0
1665971400000|2022-10-17 01:50:00|6851|6842|6846.5|6837.5|6851.5|6842.5|6844.8|6835.8|0
1665971700000|2022-10-17 01:55:00|6846.8|6837.8|6845|6836|6849.8|6840.8|6844.5|6835.5|0
1665972000000|2022-10-17 02:00:00|6845.3|6836.3|6843.8|6834.8|6848.8|6839.8|6841.5|6832.5|0
1665972300000|2022-10-17 02:05:00|6844|6835|6848.8|6839.8|6849|6840|6843.5|6834.5|0
1665972600000|2022-10-17 02:10:00|6849.5|6840.5|6847.5|6838.5|6850.5|6841.5|6847.3|6838.3|0
1665972900000|2022-10-17 02:15:00|6847.8|6838.8|6844.8|6835.8|6849|6840|6844.8|6835.8|0
1665973200000|2022-10-17 02:20:00|6845.3|6836.3|6846.3|6837.3|6846.8|6837.8|6842.5|6833.5|0
1665973500000|2022-10-17 02:25:00|6846.5|6837.5|6844|6835|6847|6838|6843|6834|0
1665973800000|2022-10-17 02:30:00|6844.3|6835.3|6844|6835|6846.3|6837.3|6843|6834|0
1665974100000|2022-10-17 02:35:00|6843.8|6834.8|6844.3|6835.3|6844.8|6835.8|6840.5|6831.5|0
1665974400000|2022-10-17 02:40:00|6844|6835|6848.5|6839.5|6849|6840|6843.8|6834.8|0
1665974700000|2022-10-17 02:45:00|6848.3|6839.3|6848.8|6839.8|6849.5|6840.5|6847|6838|0
1665975000000|2022-10-17 02:50:00|6848.3|6839.3|6848|6839|6848.3|6839.3|6845|6836|0
1665975300000|2022-10-17 02:55:00|6847.8|6838.8|6844|6835|6847.8|6838.8|6843.8|6834.8|0
1665975600000|2022-10-17 03:00:00|6843.8|6834.8|6842.5|6833.5|6846|6837|6842.5|6833.5|0
1665975900000|2022-10-17 03:05:00|6842.8|6833.8|6845|6836|6845.5|6836.5|6841.8|6832.8|0
1665976200000|2022-10-17 03:10:00|6845.3|6836.3|6846|6837|6846|6837|6844.3|6835.3|0
1665976500000|2022-10-17 03:15:00|6846.3|6837.3|6849.5|6840.5|6851|6842|6845.5|6836.5|0
1665976800000|2022-10-17 03:20:00|6849.8|6840.8|6849.5|6840.5|6852.5|6843.5|6849|6840|0
1665977100000|2022-10-17 03:25:00|6849.8|6840.8|6850|6841|6851.5|6842.5|6849.5|6840.5|0
1665977400000|2022-10-17 03:30:00|6849.8|6840.8|6848.5|6839.5|6851.8|6842.8|6847.8|6838.8|0
1665977700000|2022-10-17 03:35:00|6847.8|6838.8|6849.5|6840.5|6850.8|6841.8|6847.3|6838.3|0
1665978000000|2022-10-17 03:40:00|6849.3|6840.3|6847|6838|6849.8|6840.8|6847|6838|0
1665978300000|2022-10-17 03:45:00|6847.3|6838.3|6845.8|6836.8|6849|6840|6845.3|6836.3|0
1665978600000|2022-10-17 03:50:00|6845.5|6836.5|6846.8|6837.8|6847.5|6838.5|6844.5|6835.5|0
1665978900000|2022-10-17 03:55:00|6847.3|6838.3|6845|6836|6847.5|6838.5|6845|6836|0
1665979200000|2022-10-17 04:00:00|6844.8|6835.8|6843.5|6834.5|6845.5|6836.5|6843|6834|0
1665979500000|2022-10-17 04:05:00|6843.8|6834.8|6843.8|6834.8|6845.3|6836.3|6843.5|6834.5|0
1665979800000|2022-10-17 04:10:00|6843.5|6834.5|6845.5|6836.5|6846|6837|6843|6834|0
1665980100000|2022-10-17 04:15:00|6846|6837|6847.5|6838.5|6848|6839|6845.3|6836.3|0
1665980400000|2022-10-17 04:20:00|6847.8|6838.8|6845.5|6836.5|6848|6839|6845.3|6836.3|0
1665980700000|2022-10-17 04:25:00|6845.3|6836.3|6845|6836|6846|6837|6844|6835|0
1665981000000|2022-10-17 04:30:00|6845.3|6836.3|6848|6839|6848.5|6839.5|6844.8|6835.8|0
1665981300000|2022-10-17 04:35:00|6848.3|6839.3|6849.5|6840.5|6850.8|6841.8|6847.8|6838.8|0
1665981600000|2022-10-17 04:40:00|6849.8|6840.8|6850.3|6841.3|6850.5|6841.5|6849|6840|0
1665981900000|2022-10-17 04:45:00|6850|6841|6850|6841|6851.3|6842.3|6849.3|6840.3|0
1665982200000|2022-10-17 04:50:00|6850.8|6841.8|6850|6841|6851.5|6842.5|6849.3|6840.3|0
1665982500000|2022-10-17 04:55:00|6849.8|6840.8|6850.3|6841.3|6850.8|6841.8|6849|6840|0
1665982800000|2022-10-17 05:00:00|6849.5|6840.5|6852.3|6843.3|6852.5|6843.5|6848.8|6839.8|0
1665983100000|2022-10-17 05:05:00|6852|6843|6853.8|6844.8|6855.3|6846.3|6850|6841|0
1665983400000|2022-10-17 05:10:00|6854|6845|6854.5|6845.5|6856.8|6847.8|6853.3|6844.3|0
1665983700000|2022-10-17 05:15:00|6854.8|6845.8|6858.5|6849.5|6859.8|6850.8|6854.8|6845.8|0
1665984000000|2022-10-17 05:20:00|6858.3|6849.3|6856.8|6847.8|6860|6851|6856.5|6847.5|0
1665984300000|2022-10-17 05:25:00|6856.5|6847.5|6857|6848|6857|6848|6855|6846|0
1665984600000|2022-10-17 05:30:00|6857.3|6848.3|6856.3|6847.3|6858.3|6849.3|6854.8|6845.8|0
1665984900000|2022-10-17 05:35:00|6856|6847|6852.5|6843.5|6856|6847|6851.5|6842.5|0
1665985200000|2022-10-17 05:40:00|6851.5|6842.5|6852.5|6843.5|6853.8|6844.8|6850.3|6841.3|0
1665985500000|2022-10-17 05:45:00|6852.8|6843.8|6853.5|6844.5|6853.5|6844.5|6851.3|6842.3|0
1665985800000|2022-10-17 05:50:00|6853.3|6844.3|6857|6848|6857.3|6848.3|6851.3|6842.3|0
1665986100000|2022-10-17 05:55:00|6856.3|6847.3|6856.5|6847.5|6861.3|6852.3|6856|6847|0
1665986400000|2022-10-17 06:00:00|6857|6848|6860.8|6851.8|6863.8|6854.8|6857|6848|0
1665986700000|2022-10-17 06:05:00|6861|6852|6855.3|6846.3|6862.5|6853.5|6855.3|6846.3|0
1665987000000|2022-10-17 06:10:00|6855.5|6846.5|6861|6852|6861|6852|6853.5|6844.5|0
1665987300000|2022-10-17 06:15:00|6860.5|6851.5|6860.3|6851.3|6862|6853|6858|6849|0
1665987600000|2022-10-17 06:20:00|6860|6851|6856|6847|6860.3|6851.3|6854.3|6845.3|0
1665987900000|2022-10-17 06:25:00|6856.5|6847.5|6858.3|6849.3|6859|6850|6856|6847|0
1665988200000|2022-10-17 06:30:00|6858|6849|6866.3|6857.3|6867|6858|6858|6849|0
1665988500000|2022-10-17 06:35:00|6866.8|6857.8|6868|6859|6870.3|6861.3|6865.5|6856.5|0
1665988800000|2022-10-17 06:40:00|6868.3|6859.3|6873.3|6864.3|6873.8|6864.8|6868|6859|0
1665989100000|2022-10-17 06:45:00|6873.8|6864.8|6874|6865|6875.5|6866.5|6870.5|6861.5|0
1665989400000|2022-10-17 06:50:00|6873.8|6864.8|6867|6858|6875.3|6866.3|6865|6856|0
1665989700000|2022-10-17 06:55:00|6868|6859|6867|6858|6873.5|6864.5|6866|6857|0
1665990000000|2022-10-17 07:00:00|6868.5|6859.5|6898.3|6889.3|6898.3|6889.3|6856.8|6847.8|0
1665990300000|2022-10-17 07:05:00|6896.5|6887.5|6898.8|6889.8|6906.3|6897.3|6888.3|6879.3|0
1665990600000|2022-10-17 07:10:00|6898.5|6889.5|6873.5|6864.5|6900.5|6891.5|6873.5|6864.5|0
1665990900000|2022-10-17 07:15:00|6873.3|6864.3|6858|6849|6883|6874|6854.8|6845.8|0
1665991200000|2022-10-17 07:20:00|6857.5|6848.5|6864.5|6855.5|6864.5|6855.5|6850.8|6841.8|0
1665991500000|2022-10-17 07:25:00|6866|6857|6876.3|6867.3|6877.3|6868.3|6864.3|6855.3|0
1665991800000|2022-10-17 07:30:00|6876.5|6867.5|6866.8|6857.8|6878.5|6869.5|6865|6856|0
1665992100000|2022-10-17 07:35:00|6867|6858|6867.5|6858.5|6878.8|6869.8|6866|6857|0
1665992400000|2022-10-17 07:40:00|6867|6858|6877.3|6868.3|6884.8|6875.8|6867|6858|0
1665992700000|2022-10-17 07:45:00|6877.6|6868.6|6889.6|6880.6|6889.6|6880.6|6877.6|6868.6|0
1665993000000|2022-10-17 07:50:00|6889.3|6880.3|6902.6|6893.6|6903.3|6894.3|6884.8|6875.8|0
1665993300000|2022-10-17 07:55:00|6902.3|6893.3|6904.1|6895.1|6910.8|6901.8|6901.6|6892.6|0
1665993600000|2022-10-17 08:00:00|6904.3|6895.3|6903.6|6894.6|6908.1|6899.1|6901.1|6892.1|0
1665993900000|2022-10-17 08:05:00|6903.3|6894.3|6905.8|6896.8|6906.3|6897.3|6898.6|6889.6|0
1665994200000|2022-10-17 08:10:00|6905.6|6896.6|6898.3|6889.3|6907.1|6898.1|6898.1|6889.1|0
1665994500000|2022-10-17 08:15:00|6898.1|6889.1|6903.3|6894.3|6903.8|6894.8|6892.8|6883.8|0
1665994800000|2022-10-17 08:20:00|6903.1|6894.1|6898.6|6889.6|6904.6|6895.6|6898.6|6889.6|0
1665995100000|2022-10-17 08:25:00|6898.3|6889.3|6888.6|6879.6|6899.6|6890.6|6888.1|6879.1|0
1665995400000|2022-10-17 08:30:00|6888.8|6879.8|6885.3|6876.3|6892.1|6883.1|6883.8|6874.8|0
1665995700000|2022-10-17 08:35:00|6884.8|6875.8|6899.3|6890.3|6899.6|6890.6|6884.1|6875.1|0
1665996000000|2022-10-17 08:40:00|6898.8|6889.8|6888.8|6879.8|6901.1|6892.1|6887.3|6878.3|0
1665996300000|2022-10-17 08:45:00|6888.3|6879.3|6884.3|6875.3|6896.1|6887.1|6880.8|6871.8|0
1665996600000|2022-10-17 08:50:00|6884.8|6875.8|6889.8|6880.8|6891.8|6882.8|6884.8|6875.8|0
1665996900000|2022-10-17 08:55:00|6889.6|6880.6|6891.6|6882.6|6896.3|6887.3|6887.6|6878.6|0
1665997200000|2022-10-17 09:00:00|6892.1|6883.1|6886.8|6877.8|6894.3|6885.3|6884.1|6875.1|0
1665997500000|2022-10-17 09:05:00|6886.6|6877.6|6888.3|6879.3|6893.1|6884.1|6883.3|6874.3|0
1665997800000|2022-10-17 09:10:00|6887.8|6878.8|6896.1|6887.1|6896.6|6887.6|6886.6|6877.6|0
1665998100000|2022-10-17 09:15:00|6896.3|6887.3|6891.3|6882.3|6896.8|6887.8|6889.3|6880.3|0
1665998400000|2022-10-17 09:20:00|6891.1|6882.1|6892.1|6883.1|6893.1|6884.1|6888.8|6879.8|0
1665998700000|2022-10-17 09:25:00|6891.8|6882.8|6897.1|6888.1|6897.3|6888.3|6891.1|6882.1|0
1665999000000|2022-10-17 09:30:00|6897.3|6888.3|6898.3|6889.3|6902.3|6893.3|6897.1|6888.1|0
1665999300000|2022-10-17 09:35:00|6897.8|6888.8|6896.6|6887.6|6900.8|6891.8|6896.6|6887.6|0
1665999600000|2022-10-17 09:40:00|6896.3|6887.3|6896.3|6887.3|6898.8|6889.8|6893.6|6884.6|0
1665999900000|2022-10-17 09:45:00|6896.8|6887.8|6902.8|6893.8|6902.8|6893.8|6895.8|6886.8|0
1666000200000|2022-10-17 09:50:00|6902.6|6893.6|6901.1|6892.1|6903.3|6894.3|6898.8|6889.8|0
1666000500000|2022-10-17 09:55:00|6900.8|6891.8|6901.8|6892.8|6902.1|6893.1|6897.8|6888.8|0
1666000800000|2022-10-17 10:00:00|6901.3|6892.3|6906.6|6897.6|6912.6|6903.6|6900.3|6891.3|0
1666001100000|2022-10-17 10:05:00|6907.3|6898.3|6915.3|6906.3|6920.3|6911.3|6906.3|6897.3|0
1666001400000|2022-10-17 10:10:00|6914.8|6905.8|6914.1|6905.1|6921.6|6912.6|6911.8|6902.8|0
1666001700000|2022-10-17 10:15:00|6914.3|6905.3|6910.3|6901.3|6916.6|6907.6|6909.8|6900.8|0
1666002000000|2022-10-17 10:20:00|6910.1|6901.1|6906.6|6897.6|6910.3|6901.3|6903.6|6894.6|0
1666002300000|2022-10-17 10:25:00|6906.3|6897.3|6900.3|6891.3|6907.6|6898.6|6899.8|6890.8|0
1666002600000|2022-10-17 10:30:00|6900.8|6891.8|6903.1|6894.1|6906.1|6897.1|6900.8|6891.8|0
1666002900000|2022-10-17 10:35:00|6902.8|6893.8|6899.1|6890.1|6903.3|6894.3|6898.1|6889.1|0
1666003200000|2022-10-17 10:40:00|6898.8|6889.8|6900.6|6891.6|6902.6|6893.6|6898.1|6889.1|0
1666003500000|2022-10-17 10:45:00|6900.8|6891.8|6901.1|6892.1|6904.3|6895.3|6898.8|6889.8|0
1666003800000|2022-10-17 10:50:00|6900.6|6891.6|6906.3|6897.3|6909.1|6900.1|6899.8|6890.8|0
1666004100000|2022-10-17 10:55:00|6906.1|6897.1|6914.8|6905.8|6915.3|6906.3|6904.8|6895.8|0
1666004400000|2022-10-17 11:00:00|6915.3|6906.3|6912.8|6903.8|6916.1|6907.1|6910.3|6901.3|0
1666004700000|2022-10-17 11:05:00|6913.1|6904.1|6912.1|6903.1|6913.1|6904.1|6908.1|6899.1|0
1666005000000|2022-10-17 11:10:00|6912.3|6903.3|6915.1|6906.1|6915.6|6906.6|6911.8|6902.8|0
1666005300000|2022-10-17 11:15:00|6915.3|6906.3|6916.3|6907.3|6918.1|6909.1|6914.1|6905.1|0
1666005600000|2022-10-17 11:20:00|6916.6|6907.6|6918.1|6909.1|6919.1|6910.1|6914.6|6905.6|0
1666005900000|2022-10-17 11:25:00|6917.8|6908.8|6918.8|6909.8|6922.6|6913.6|6917.6|6908.6|0
1666006200000|2022-10-17 11:30:00|6919.1|6910.1|6919.1|6910.1|6922.6|6913.6|6918.1|6909.1|0
1666006500000|2022-10-17 11:35:00|6918.6|6909.6|6924.1|6915.1|6925.1|6916.1|6918.6|6909.6|0
1666006800000|2022-10-17 11:40:00|6923.3|6914.3|6922|6913|6924.5|6915.5|6921.5|6912.5|0
1666007100000|2022-10-17 11:45:00|6922.3|6913.3|6925.8|6916.8|6925.8|6916.8|6921.3|6912.3|0
1666007400000|2022-10-17 11:50:00|6925.5|6916.5|6923.3|6914.3|6925.8|6916.8|6922.8|6913.8|0
1666007700000|2022-10-17 11:55:00|6923.5|6914.5|6918|6909|6924.8|6915.8|6918|6909|0
1666008000000|2022-10-17 12:00:00|6917.8|6908.8|6915.3|6906.3|6922.5|6913.5|6913.8|6904.8|0
1666008300000|2022-10-17 12:05:00|6915|6906|6909.8|6900.8|6915|6906|6909.3|6900.3|0
1666008600000|2022-10-17 12:10:00|6908.5|6899.5|6908.5|6899.5|6913.3|6904.3|6906.8|6897.8|0
1666008900000|2022-10-17 12:15:00|6908.8|6899.8|6914.3|6905.3|6915|6906|6907.8|6898.8|0
1666009200000|2022-10-17 12:20:00|6913.5|6904.5|6916.3|6907.3|6920.8|6911.8|6912.8|6903.8|0
1666009500000|2022-10-17 12:25:00|6915.8|6906.8|6914|6905|6918.8|6909.8|6911|6902|0
1666009800000|2022-10-17 12:30:00|6913.5|6904.5|6921.8|6912.8|6923.5|6914.5|6910.8|6901.8|0
1666010100000|2022-10-17 12:35:00|6921.3|6912.3|6920.3|6911.3|6923|6914|6918.8|6909.8|0
1666010400000|2022-10-17 12:40:00|6921.3|6912.3|6924.3|6915.3|6927.8|6918.8|6921.3|6912.3|0
1666010700000|2022-10-17 12:45:00|6924.5|6915.5|6923.8|6914.8|6926.8|6917.8|6922.3|6913.3|0
1666011000000|2022-10-17 12:50:00|6923.5|6914.5|6920.8|6911.8|6925|6916|6919.5|6910.5|0
1666011300000|2022-10-17 12:55:00|6920.5|6911.5|6917|6908|6921.3|6912.3|6916|6907|0
1666011600000|2022-10-17 13:00:00|6917.3|6908.3|6926|6917|6927.3|6918.3|6917.3|6908.3|0
1666011900000|2022-10-17 13:05:00|6926.3|6917.3|6917|6908|6926.3|6917.3|6917|6908|0
1666012200000|2022-10-17 13:10:00|6917.3|6908.3|6921|6912|6923.3|6914.3|6916.3|6907.3|0
1666012500000|2022-10-17 13:15:00|6921.3|6912.3|6926.8|6917.8|6927.8|6918.8|6920.5|6911.5|0
1666012800000|2022-10-17 13:20:00|6927|6918|6929.8|6920.8|6930|6921|6926.3|6917.3|0
1666013100000|2022-10-17 13:25:00|6929.3|6920.3|6935|6926|6937.3|6928.3|6928.8|6919.8|0
1666013400000|2022-10-17 13:30:00|6934.8|6925.8|6938.8|6929.8|6941.3|6932.3|6931.5|6922.5|0
1666013700000|2022-10-17 13:35:00|6939.5|6930.5|6957.5|6948.5|6957.8|6948.8|6939.5|6930.5|0
1666014000000|2022-10-17 13:40:00|6957|6948|6959.8|6950.8|6964.8|6955.8|6957|6948|0
1666014300000|2022-10-17 13:45:00|6960|6951|6964.3|6955.3|6964.3|6955.3|6956|6947|0
1666014600000|2022-10-17 13:50:00|6964.8|6955.8|6955.5|6946.5|6965.8|6956.8|6954|6945|0
1666014900000|2022-10-17 13:55:00|6955.3|6946.3|6944.8|6935.8|6956.3|6947.3|6941.5|6932.5|0
1666015200000|2022-10-17 14:00:00|6944|6935|6946.5|6937.5|6947.8|6938.8|6940.8|6931.8|0
1666015500000|2022-10-17 14:05:00|6947|6938|6943.8|6934.8|6948.8|6939.8|6940|6931|0
1666015800000|2022-10-17 14:10:00|6943|6934|6957.5|6948.5|6957.7|6948.7|6942.5|6933.5|0
1666016100000|2022-10-17 14:15:00|6957.7|6948.7|6956.5|6947.5|6958.5|6949.5|6952.2|6943.2|0
1666016400000|2022-10-17 14:20:00|6957.5|6948.5|6951|6942|6961.5|6952.5|6949|6940|0
1666016700000|2022-10-17 14:25:00|6950.5|6941.5|6945.5|6936.5|6950.5|6941.5|6942.7|6933.7|0
1666017000000|2022-10-17 14:30:00|6945.2|6936.2|6950|6941|6953.5|6944.5|6945|6936|0
1666017300000|2022-10-17 14:35:00|6950.5|6941.5|6952.7|6943.7|6957.5|6948.5|6950.2|6941.2|0
1666017600000|2022-10-17 14:40:00|6953|6944|6943|6934|6953|6944|6942|6933|0
1666017900000|2022-10-17 14:45:00|6942.5|6933.5|6934.7|6925.7|6943|6934|6933.2|6924.2|0
1666018200000|2022-10-17 14:50:00|6934.2|6925.2|6924.2|6915.2|6935.2|6926.2|6921|6912|0
1666018500000|2022-10-17 14:55:00|6924|6915|6927.5|6918.5|6929|6920|6920.7|6911.7|0
1666018800000|2022-10-17 15:00:00|6927.2|6918.2|6932.5|6923.5|6936|6927|6927.2|6918.2|0
1666019100000|2022-10-17 15:05:00|6932.2|6923.2|6923.5|6914.5|6933|6924|6922|6913|0
1666019400000|2022-10-17 15:10:00|6923|6914|6923.2|6914.2|6929.5|6920.5|6921.7|6912.7|0
1666019700000|2022-10-17 15:15:00|6923.5|6914.5|6920.7|6911.7|6923.5|6914.5|6918|6909|0
1666020000000|2022-10-17 15:20:00|6920.5|6911.5|6925.2|6916.2|6925.2|6916.2|6918|6909|0
1666020300000|2022-10-17 15:25:00|6925|6916|6925.5|6916.5|6928|6919|6920.2|6911.2|0
1666020600000|2022-10-17 15:30:00|6925.7|6916.7|6924|6915|6930|6921|6922|6913|0
1666020900000|2022-10-17 15:35:00|6924.5|6915.5|6926.2|6917.2|6926.5|6917.5|6914.5|6905.5|0
1666021200000|2022-10-17 15:40:00|6926|6917|6921.7|6912.7|6929.5|6920.5|6920.5|6911.5|0
1666021500000|2022-10-17 15:45:00|6921.5|6912.5|6924.7|6915.7|6925.2|6916.2|6919.2|6910.2|0
1666021800000|2022-10-17 15:50:00|6924.5|6915.5|6931|6922|6931.2|6922.2|6923|6914|0
1666022100000|2022-10-17 15:55:00|6931.5|6922.5|6921|6912|6931.5|6922.5|6920.2|6911.2|0
1666022400000|2022-10-17 16:00:00|6921.5|6912.5|6921|6912|6925.2|6916.2|6919.5|6910.5|0
1666022700000|2022-10-17 16:05:00|6920.5|6911.5|6924|6915|6924.5|6915.5|6919|6910|0
1666023000000|2022-10-17 16:10:00|6924.2|6915.2|6920.5|6911.5|6924.5|6915.5|6915.5|6906.5|0
1666023300000|2022-10-17 16:15:00|6920.7|6911.7|6916|6907|6921.5|6912.5|6915|6906|0
1666023600000|2022-10-17 16:20:00|6916.2|6907.2|6918.7|6909.7|6919.5|6910.5|6915|6906|0
1666023900000|2022-10-17 16:25:00|6918.5|6909.5|6922.5|6913.5|6923.5|6914.5|6917|6908|0
1666024200000|2022-10-17 16:30:00|6923|6914|6923.7|6914.7|6926.2|6917.2|6921.5|6912.5|0
1666024500000|2022-10-17 16:35:00|6924|6915|6922.5|6913.5|6925.2|6916.2|6920.7|6911.7|0
1666024800000|2022-10-17 16:40:00|6922.2|6913.2|6917.7|6908.7|6922.5|6913.5|6914.2|6905.2|0
1666025100000|2022-10-17 16:45:00|6917.5|6908.5|6919|6910|6921|6912|6914|6905|0
1666025400000|2022-10-17 16:50:00|6918.7|6909.7|6921.5|6912.5|6921.5|6912.5|6918|6909|0
1666025700000|2022-10-17 16:55:00|6921.2|6912.2|6918|6909|6921.2|6912.2|6915|6906|0
1666026000000|2022-10-17 17:00:00|6917.7|6908.7|6917.2|6908.2|6920|6911|6914.2|6905.2|0
1666026300000|2022-10-17 17:05:00|6917.5|6908.5|6919|6910|6921|6912|6917.2|6908.2|0
1666026600000|2022-10-17 17:10:00|6918.7|6909.7|6919.7|6910.7|6920|6911|6918|6909|0
1666026900000|2022-10-17 17:15:00|6920|6911|6916.7|6907.7|6921.5|6912.5|6916|6907|0
1666027200000|2022-10-17 17:20:00|6916.5|6907.5|6921.2|6912.2|6921.7|6912.7|6915.5|6906.5|0
1666027500000|2022-10-17 17:25:00|6921|6912|6920.7|6911.7|6921.2|6912.2|6918.5|6909.5|0
1666027800000|2022-10-17 17:30:00|6921.2|6912.2|6920.5|6911.5|6922.2|6913.2|6919.7|6910.7|0
1666028100000|2022-10-17 17:35:00|6920.7|6911.7|6921|6912|6922.2|6913.2|6919.2|6910.2|0
1666028400000|2022-10-17 17:40:00|6921.2|6912.2|6921.5|6912.5|6924|6915|6921|6912|0
1666028700000|2022-10-17 17:45:00|6921.2|6912.2|6926.2|6917.2|6927|6918|6921|6912|0
1666029000000|2022-10-17 17:50:00|6926.5|6917.5|6927|6918|6928|6919|6925.7|6916.7|0
1666029300000|2022-10-17 17:55:00|6926.5|6917.5|6926.7|6917.7|6928.5|6919.5|6925|6916|0
1666029600000|2022-10-17 18:00:00|6926.5|6917.5|6925|6916|6931|6922|6924.7|6915.7|0
1666029900000|2022-10-17 18:05:00|6924.7|6915.7|6924|6915|6925.5|6916.5|6922|6913|0
1666030200000|2022-10-17 18:10:00|6923.7|6914.7|6921.5|6912.5|6924.7|6915.7|6920.2|6911.2|0
1666030500000|2022-10-17 18:15:00|6921.2|6912.2|6922.5|6913.5|6922.5|6913.5|6919.5|6910.5|0
1666030800000|2022-10-17 18:20:00|6922.2|6913.2|6918.7|6909.7|6922.2|6913.2|6917.2|6908.2|0
1666031100000|2022-10-17 18:25:00|6918.5|6909.5|6921|6912|6921|6912|6916.7|6907.7|0
1666031400000|2022-10-17 18:30:00|6920.7|6911.7|6919.2|6910.2|6921.2|6912.2|6917.2|6908.2|0
1666031700000|2022-10-17 18:35:00|6919|6910|6925.2|6916.2|6925.5|6916.5|6919|6910|0
1666032000000|2022-10-17 18:40:00|6925.5|6916.5|6926|6917|6927.2|6918.2|6924.5|6915.5|0
1666032300000|2022-10-17 18:45:00|6926.2|6917.2|6925.2|6916.2|6926.7|6917.7|6923.7|6914.7|0
1666032600000|2022-10-17 18:50:00|6925|6916|6921.2|6912.2|6925|6916|6920|6911|0
1666032900000|2022-10-17 18:55:00|6921|6912|6921.5|6912.5|6924|6915|6919.7|6910.7|0
1666033200000|2022-10-17 19:00:00|6921.2|6912.2|6919.2|6910.2|6923.2|6914.2|6917.5|6908.5|0
1666033500000|2022-10-17 19:05:00|6919.5|6910.5|6918.7|6909.7|6921.2|6912.2|6916.5|6907.5|0
1666033800000|2022-10-17 19:10:00|6918.5|6909.5|6919.5|6910.5|6920.2|6911.2|6916.5|6907.5|0
1666034100000|2022-10-17 19:15:00|6919.2|6910.2|6918.5|6909.5|6921|6912|6916.7|6907.7|0
1666034400000|2022-10-17 19:20:00|6918.7|6909.7|6922|6913|6922.2|6913.2|6915|6906|0
1666034700000|2022-10-17 19:25:00|6922.2|6913.2|6922.5|6913.5|6923|6914|6920|6911|0
1666035000000|2022-10-17 19:30:00|6922.2|6913.2|6925.2|6916.2|6926|6917|6921|6912|0
1666035300000|2022-10-17 19:35:00|6925|6916|6922|6913|6925.5|6916.5|6922|6913|0
1666035600000|2022-10-17 19:40:00|6922.2|6913.2|6924.2|6915.2|6925.5|6916.5|6920.5|6911.5|0
1666035900000|2022-10-17 19:45:00|6924|6915|6921.2|6912.2|6925.5|6916.5|6921|6912|0
1666036200000|2022-10-17 19:50:00|6922.2|6913.2|6923.5|6914.5|6925.5|6916.5|6921.5|6912.5|0
1666036500000|2022-10-17 19:55:00|6923.7|6914.7|6916.1|6907.1|6923.7|6914.7|6914.5|6905.5|0
1666036800000|2022-10-17 20:00:00|6917.5|6908.5|6920.3|6911.3|6920.7|6911.7|6915|6906|0
1666037100000|2022-10-17 20:05:00|6920.4|6911.4|6925.2|6916.2|6925.6|6916.6|6920.4|6911.4|0
1666037400000|2022-10-17 20:10:00|6925|6916|6924.1|6915.1|6925.5|6916.5|6923.3|6914.3|0
1666037700000|2022-10-17 20:15:00|6924|6915|6928.7|6919.7|6928.7|6919.7|6923.9|6914.9|0
1666038000000|2022-10-17 20:20:00|6928.6|6919.6|6926.3|6917.3|6928.6|6919.6|6924.7|6915.7|0
1666038300000|2022-10-17 20:25:00|6926.4|6917.4|6925.8|6916.8|6926.9|6917.9|6925.8|6916.8|0
1666038600000|2022-10-17 20:30:00|6925.7|6916.7|6926.4|6917.4|6926.6|6917.6|6925.2|6916.2|0
1666038900000|2022-10-17 20:35:00|6926.5|6917.5|6927.4|6918.4|6928.1|6919.1|6925.6|6916.6|0
1666039200000|2022-10-17 20:40:00|6927.3|6918.3|6929.4|6920.4|6929.9|6920.9|6926.3|6917.3|0
1666039500000|2022-10-17 20:45:00|6929.5|6920.5|6929|6920|6930.1|6921.1|6927.9|6918.9|0
1666039800000|2022-10-17 20:50:00|6928.9|6919.9|6927.3|6918.3|6928.9|6919.9|6926.7|6917.7|0
1666040100000|2022-10-17 20:55:00|6927.2|6918.2|6925.8|6916.8|6927.3|6918.3|6925.4|6916.4|0
1666040400000|2022-10-17 21:00:00|6925.7|6916.7|6926.3|6917.3|6926.3|6917.3|6925.2|6916.2|0
1666040700000|2022-10-17 21:05:00|6926.4|6917.4|6926.3|6917.3|6926.5|6917.5|6925|6916|0
1666041000000|2022-10-17 21:10:00|6926.5|6917.5|6928.4|6919.4|6928.5|6919.5|6926.5|6917.5|0
1666041300000|2022-10-17 21:15:00|6928.3|6919.3|6928.4|6919.4|6928.5|6919.5|6927.7|6918.7|0
1666041600000|2022-10-17 21:20:00|6928.3|6919.3|6927.5|6918.5|6928.6|6919.6|6927.5|6918.5|0
1666041900000|2022-10-17 21:25:00|6927.7|6918.7|6928.7|6919.7|6929|6920|6927.4|6918.4|0
1666042200000|2022-10-17 21:30:00|6928.8|6919.8|6929.3|6920.3|6929.3|6920.3|6928.3|6919.3|0
1666042500000|2022-10-17 21:35:00|6929.4|6920.4|6929.9|6920.9|6930|6921|6929.3|6920.3|0
1666042800000|2022-10-17 21:40:00|6929.8|6920.8|6929.6|6920.6|6929.8|6920.8|6929.3|6920.3|0
1666043100000|2022-10-17 21:45:00|6929.5|6920.5|6929.7|6920.7|6930.1|6921.1|6929.2|6920.2|0
1666043400000|2022-10-17 21:50:00|6929.8|6920.8|6929.5|6920.5|6929.9|6920.9|6928.9|6919.9|0
1666043700000|2022-10-17 21:55:00|6929.6|6920.6|6934.6|6925.6|6935.3|6926.3|6929.5|6920.5|0
1666044000000|2022-10-17 22:00:00|6936.2|6927.2|6935.9|6926.9|6945|6936|6935.2|6926.2|0
1666044300000|2022-10-17 22:05:00|6936|6927|6935.4|6926.4|6936.5|6927.5|6934.4|6925.4|0
1666044600000|2022-10-17 22:10:00|6935.6|6926.6|6935.3|6926.3|6937.5|6928.5|6934.7|6925.7|0
1666044900000|2022-10-17 22:15:00|6935.2|6926.2|6940.8|6931.8|6941.4|6932.4|6934.3|6925.3|0
1666045200000|2022-10-17 22:20:00|6940.9|6931.9|6941.9|6932.9|6942.5|6933.5|6937.9|6928.9|0
1666045500000|2022-10-17 22:25:00|6941.7|6932.7|6944.7|6935.7|6946.7|6937.7|6941.5|6932.5|0
1666045800000|2022-10-17 22:30:00|6944.5|6935.5|6942.6|6933.6|6944.5|6935.5|6941.9|6932.9|0
1666046100000|2022-10-17 22:35:00|6942.5|6933.5|6939.8|6930.8|6942.5|6933.5|6939.7|6930.7|0
1666046400000|2022-10-17 22:40:00|6939.9|6930.9|6939.6|6930.6|6940.5|6931.5|6938.5|6929.5|0
1666046700000|2022-10-17 22:45:00|6939.7|6930.7|6941.8|6932.8|6942|6933|6939.1|6930.1|0
1666047000000|2022-10-17 22:50:00|6941.6|6932.6|6942.5|6933.5|6943.1|6934.1|6940.4|6931.4|0
1666047300000|2022-10-17 22:55:00|6942.6|6933.6|6942.3|6933.3|6943.5|6934.5|6942.1|6933.1|0
1666047600000|2022-10-17 23:00:00|6942.7|6933.7|6942.9|6933.9|6943.6|6934.6|6941.7|6932.7|0
1666047900000|2022-10-17 23:05:00|6943|6934|6944.4|6935.4|6944.4|6935.4|6942.6|6933.6|0
1666048200000|2022-10-17 23:10:00|6944.5|6935.5|6946.7|6937.7|6947.1|6938.1|6944.4|6935.4|0
1666048500000|2022-10-17 23:15:00|6946.5|6937.5|6948.8|6939.8|6949.7|6940.7|6945.6|6936.6|0
1666048800000|2022-10-17 23:20:00|6948.7|6939.7|6949.1|6940.1|6949.4|6940.4|6947.6|6938.6|0
1666049100000|2022-10-17 23:25:00|6949.2|6940.2|6951.5|6942.5|6951.8|6942.8|6948.6|6939.6|0
1666049400000|2022-10-17 23:30:00|6951.4|6942.4|6949|6940|6952.6|6943.6|6948.6|6939.6|0
1666049700000|2022-10-17 23:35:00|6949.1|6940.1|6952.7|6943.7|6952.7|6943.7|6949.1|6940.1|0
1666050000000|2022-10-17 23:40:00|6952.8|6943.8|6952.7|6943.7|6955.1|6946.1|6952.3|6943.3|0
1666050300000|2022-10-17 23:45:00|6952.8|6943.8|6951.3|6942.3|6953|6944|6950.3|6941.3|0
1666050600000|2022-10-17 23:50:00|6951.4|6942.4|6944.1|6935.1|6955.2|6946.2|6943.8|6934.8|0
1666050900000|2022-10-17 23:55:00|6944|6935|6944.6|6935.6|6947.4|6938.4|6943.8|6934.8|0
1666051200000|2022-10-18 00:00:00|6944.2|6935.2|6943.7|6934.7|6949.5|6940.5|6943.5|6934.5|0
1666051500000|2022-10-18 00:05:00|6943.5|6934.5|6944.2|6935.2|6944.7|6935.7|6941.2|6932.2|0
1666051800000|2022-10-18 00:10:00|6944|6935|6945|6936|6946.5|6937.5|6943.7|6934.7|0
1666052100000|2022-10-18 00:15:00|6945.5|6936.5|6949.2|6940.2|6950.2|6941.2|6942.7|6933.7|0
1666052400000|2022-10-18 00:20:00|6949.5|6940.5|6946|6937|6950.7|6941.7|6944.2|6935.2|0
1666052700000|2022-10-18 00:25:00|6946.5|6937.5|6945.5|6936.5|6950|6941|6944.2|6935.2|0
1666053000000|2022-10-18 00:30:00|6946.5|6937.5|6945.7|6936.7|6948|6939|6944.5|6935.5|0
1666053300000|2022-10-18 00:35:00|6945.5|6936.5|6943|6934|6945.7|6936.7|6941.7|6932.7|0
1666053600000|2022-10-18 00:40:00|6942.7|6933.7|6942|6933|6945.5|6936.5|6942|6933|0
1666053900000|2022-10-18 00:45:00|6942.2|6933.2|6942.2|6933.2|6943|6934|6941|6932|0
1666054200000|2022-10-18 00:50:00|6942.5|6933.5|6942.5|6933.5|6943|6934|6940.2|6931.2|0
1666054500000|2022-10-18 00:55:00|6942.7|6933.7|6947.2|6938.2|6947.7|6938.7|6941.5|6932.5|0
1666054800000|2022-10-18 01:00:00|6947.7|6938.7|6945.2|6936.2|6948.5|6939.5|6945.2|6936.2|0
1666055100000|2022-10-18 01:05:00|6945.5|6936.5|6947.7|6938.7|6949.5|6940.5|6944|6935|0
1666055400000|2022-10-18 01:10:00|6946.7|6937.7|6948.2|6939.2|6948.5|6939.5|6946|6937|0
1666055700000|2022-10-18 01:15:00|6947.7|6938.7|6942.7|6933.7|6948.2|6939.2|6941|6932|0
1666056000000|2022-10-18 01:20:00|6942|6933|6941|6932|6942.5|6933.5|6938.7|6929.7|0
1666056300000|2022-10-18 01:25:00|6940.7|6931.7|6942|6933|6942.5|6933.5|6939.7|6930.7|0
1666056600000|2022-10-18 01:30:00|6941.7|6932.7|6937.2|6928.2|6944.5|6935.5|6936.2|6927.2|0
1666056900000|2022-10-18 01:35:00|6936.5|6927.5|6941.2|6932.2|6941.5|6932.5|6934.7|6925.7|0
1666057200000|2022-10-18 01:40:00|6941|6932|6942.2|6933.2|6944.2|6935.2|6939.7|6930.7|0
1666057500000|2022-10-18 01:45:00|6942.7|6933.7|6946.7|6937.7|6947.2|6938.2|6941.5|6932.5|0
1666057800000|2022-10-18 01:50:00|6946.5|6937.5|6943.2|6934.2|6946.5|6937.5|6942.5|6933.5|0
1666058100000|2022-10-18 01:55:00|6942.5|6933.5|6939.2|6930.2|6942.7|6933.7|6938.7|6929.7|0
1666058400000|2022-10-18 02:00:00|6941|6932|6937.7|6928.7|6941.7|6932.7|6937.2|6928.2|0
1666058700000|2022-10-18 02:05:00|6937.2|6928.2|6933.7|6924.7|6937.7|6928.7|6933.2|6924.2|0
1666059000000|2022-10-18 02:10:00|6933.5|6924.5|6934.2|6925.2|6935.2|6926.2|6931.7|6922.7|0
1666059300000|2022-10-18 02:15:00|6934.7|6925.7|6934.7|6925.7|6936.2|6927.2|6933.5|6924.5|0
1666059600000|2022-10-18 02:20:00|6934.5|6925.5|6933|6924|6934.7|6925.7|6932.7|6923.7|0
1666059900000|2022-10-18 02:25:00|6933.2|6924.2|6935.2|6926.2|6935.2|6926.2|6932|6923|0
1666060200000|2022-10-18 02:30:00|6935.5|6926.5|6933.7|6924.7|6936.7|6927.7|6933.5|6924.5|0
1666060500000|2022-10-18 02:35:00|6933.5|6924.5|6932.5|6923.5|6934|6925|6931|6922|0
1666060800000|2022-10-18 02:40:00|6932.2|6923.2|6930.5|6921.5|6934|6925|6930.2|6921.2|0
1666061100000|2022-10-18 02:45:00|6930.7|6921.7|6930.2|6921.2|6930.7|6921.7|6929|6920|0
1666061400000|2022-10-18 02:50:00|6930.5|6921.5|6933.5|6924.5|6933.5|6924.5|6930.2|6921.2|0
1666061700000|2022-10-18 02:55:00|6933.2|6924.2|6934.5|6925.5|6934.7|6925.7|6933.2|6924.2|0
1666062000000|2022-10-18 03:00:00|6934.7|6925.7|6936.5|6927.5|6937|6928|6934.2|6925.2|0
1666062300000|2022-10-18 03:05:00|6936|6927|6937.2|6928.2|6937.7|6928.7|6935.7|6926.7|0
1666062600000|2022-10-18 03:10:00|6937|6928|6936.2|6927.2|6937.2|6928.2|6935.7|6926.7|0
1666062900000|2022-10-18 03:15:00|6936.5|6927.5|6940.2|6931.2|6940.5|6931.5|6936.2|6927.2|0
1666063200000|2022-10-18 03:20:00|6939.7|6930.7|6937.2|6928.2|6940|6931|6936.2|6927.2|0
1666063500000|2022-10-18 03:25:00|6937|6928|6937.7|6928.7|6938|6929|6935.5|6926.5|0
1666063800000|2022-10-18 03:30:00|6938|6929|6949|6940|6949.7|6940.7|6937|6928|0
1666064100000|2022-10-18 03:35:00|6949.2|6940.2|6952.5|6943.5|6952.5|6943.5|6948|6939|0
1666064400000|2022-10-18 03:40:00|6953.2|6944.2|6967|6958|6967|6958|6952|6943|0
1666064700000|2022-10-18 03:45:00|6967.5|6958.5|6967.5|6958.5|6970.5|6961.5|6962.7|6953.7|0
1666065000000|2022-10-18 03:50:00|6968|6959|6970.2|6961.2|6970.7|6961.7|6965.2|6956.2|0
1666065300000|2022-10-18 03:55:00|6970|6961|6964.5|6955.5|6970.2|6961.2|6964.5|6955.5|0
1666065600000|2022-10-18 04:00:00|6964.7|6955.7|6970.2|6961.2|6972.5|6963.5|6963.2|6954.2|0
1666065900000|2022-10-18 04:05:00|6970|6961|6971.5|6962.5|6975.2|6966.2|6970|6961|0
1666066200000|2022-10-18 04:10:00|6971.2|6962.2|6977.5|6968.5|6980|6971|6970.5|6961.5|0
1666066500000|2022-10-18 04:15:00|6977.7|6968.7|6983.7|6974.7|6987.2|6978.2|6977.7|6968.7|0
1666066800000|2022-10-18 04:20:00|6983.5|6974.5|6989.2|6980.2|6989.5|6980.5|6983.2|6974.2|0
1666067100000|2022-10-18 04:25:00|6989.5|6980.5|6990.2|6981.2|6994|6985|6989|6980|0
1666067400000|2022-10-18 04:30:00|6990|6981|6996|6987|6996.5|6987.5|6988.2|6979.2|0
1666067700000|2022-10-18 04:35:00|6995.7|6986.7|6988.5|6979.5|6995.7|6986.7|6988.2|6979.2|0
1666068000000|2022-10-18 04:40:00|6988|6979|6986.7|6977.7|6988.5|6979.5|6985.5|6976.5|0
1666068300000|2022-10-18 04:45:00|6987|6978|6986.7|6977.7|6989|6980|6984.5|6975.5|0
1666068600000|2022-10-18 04:50:00|6986.5|6977.5|6987.2|6978.2|6987.2|6978.2|6984.2|6975.2|0
1666068900000|2022-10-18 04:55:00|6987|6978|6985.2|6976.2|6989.2|6980.2|6983|6974|0
1666069200000|2022-10-18 05:00:00|6985.5|6976.5|6987.5|6978.5|6987.7|6978.7|6983.7|6974.7|0
1666069500000|2022-10-18 05:05:00|6987.7|6978.7|6979.5|6970.5|6987.7|6978.7|6979.5|6970.5|0
1666069800000|2022-10-18 05:10:00|6979.7|6970.7|6982.2|6973.2|6982.2|6973.2|6976.2|6967.2|0
1666070100000|2022-10-18 05:15:00|6982.7|6973.7|6980.7|6971.7|6983.5|6974.5|6980.5|6971.5|0
1666070400000|2022-10-18 05:20:00|6981.2|6972.2|6979.7|6970.7|6981.2|6972.2|6978.2|6969.2|0
1666070700000|2022-10-18 05:25:00|6979.2|6970.2|6979.5|6970.5|6982.5|6973.5|6977.7|6968.7|0
1666071000000|2022-10-18 05:30:00|6979.2|6970.2|6982.5|6973.5|6982.5|6973.5|6978.2|6969.2|0
1666071300000|2022-10-18 05:35:00|6982.2|6973.2|6982.7|6973.7|6984|6975|6980.2|6971.2|0
1666071600000|2022-10-18 05:40:00|6983|6974|6981.5|6972.5|6986.7|6977.7|6981.2|6972.2|0
1666071900000|2022-10-18 05:45:00|6981.7|6972.7|6978.5|6969.5|6981.7|6972.7|6978.5|6969.5|0
1666072200000|2022-10-18 05:50:00|6978.7|6969.7|6977.7|6968.7|6979.7|6970.7|6977.2|6968.2|0
1666072500000|2022-10-18 05:55:00|6977.5|6968.5|6972.5|6963.5|6977.5|6968.5|6971.5|6962.5|0
1666072800000|2022-10-18 06:00:00|6972|6963|6968.2|6959.2|6973.2|6964.2|6967.5|6958.5|0
1666073100000|2022-10-18 06:05:00|6968.5|6959.5|6972.2|6963.2|6972.7|6963.7|6968.2|6959.2|0
1666073400000|2022-10-18 06:10:00|6972.7|6963.7|6980.2|6971.2|6980.5|6971.5|6972.5|6963.5|0
1666073700000|2022-10-18 06:15:00|6980.5|6971.5|6978|6969|6983|6974|6977.2|6968.2|0
1666074000000|2022-10-18 06:20:00|6978.2|6969.2|6985|6976|6985.7|6976.7|6976.7|6967.7|0
1666074300000|2022-10-18 06:25:00|6985.2|6976.2|6986.7|6977.7|6988.5|6979.5|6983.7|6974.7|0
1666074600000|2022-10-18 06:30:00|6987|6978|6989.5|6980.5|6990.2|6981.2|6984.7|6975.7|0
1666074900000|2022-10-18 06:35:00|6989.2|6980.2|6989.7|6980.7|6992|6983|6988|6979|0
1666075200000|2022-10-18 06:40:00|6990|6981|6999.5|6990.5|7000.2|6991.2|6989.2|6980.2|0
1666075500000|2022-10-18 06:45:00|6999.2|6990.2|6994.5|6985.5|6999.2|6990.2|6992.7|6983.7|0
1666075800000|2022-10-18 06:50:00|6994.7|6985.7|6991.5|6982.5|6995|6986|6989|6980|0
1666076100000|2022-10-18 06:55:00|6991.2|6982.2|6989|6980|6991.5|6982.5|6985.5|6976.5|0
1666076400000|2022-10-18 07:00:00|6989.2|6980.2|6980|6971|6989.2|6980.2|6969.5|6960.5|0
1666076700000|2022-10-18 07:05:00|6979.5|6970.5|6982|6973|6988.2|6979.2|6972.5|6963.5|0
1666077000000|2022-10-18 07:10:00|6982.5|6973.5|6971.2|6962.2|6984.7|6975.7|6970.5|6961.5|0
1666077300000|2022-10-18 07:15:00|6973.2|6964.2|6977.2|6968.2|6984|6975|6972.7|6963.7|0
1666077600000|2022-10-18 07:20:00|6977.5|6968.5|6985|6976|6985|6976|6965.2|6956.2|0
1666077900000|2022-10-18 07:25:00|6985.7|6976.7|6982|6973|6988.7|6979.7|6978.2|6969.2|0
1666078200000|2022-10-18 07:30:00|6981.7|6972.7|6993.2|6984.2|6994.2|6985.2|6980.7|6971.7|0
1666078500000|2022-10-18 07:35:00|6992.5|6983.5|6995.2|6986.2|6997|6988|6988.7|6979.7|0
1666078800000|2022-10-18 07:40:00|6994.7|6985.7|6994.5|6985.5|7001|6992|6990.5|6981.5|0
1666079100000|2022-10-18 07:45:00|6994.7|6985.7|6997.2|6988.2|6998|6989|6991.2|6982.2|0
1666079400000|2022-10-18 07:50:00|6997.5|6988.5|6999.7|6990.7|7001.2|6992.2|6995.7|6986.7|0
1666079700000|2022-10-18 07:55:00|6999.5|6990.5|6999|6990|7004|6995|6998.7|6989.7|0
1666080000000|2022-10-18 08:00:00|6999.2|6990.2|7002.2|6993.2|7005.5|6996.5|6997.7|6988.7|0
1666080300000|2022-10-18 08:05:00|7002|6993|7001.2|6992.2|7008|6999|7000.2|6991.2|0
1666080600000|2022-10-18 08:10:00|7000.7|6991.7|7009.5|7000.5|7010.5|7001.5|7000.2|6991.2|0
1666080900000|2022-10-18 08:15:00|7008.7|6999.7|7015.5|7006.5|7016.7|7007.7|7007.2|6998.2|0
1666081200000|2022-10-18 08:20:00|7015|7006|7009|7000|7015.2|7006.2|7008.2|6999.2|0
1666081500000|2022-10-18 08:25:00|7008.5|6999.5|7012.7|7003.7|7014.7|7005.7|7006|6997|0
1666081800000|2022-10-18 08:30:00|7012.5|7003.5|7008.2|6999.2|7018.2|7009.2|7008|6999|0
1666082100000|2022-10-18 08:35:00|7008|6999|6999.7|6990.7|7008|6999|6996.7|6987.7|0
1666082400000|2022-10-18 08:40:00|6999.5|6990.5|6990.5|6981.5|7001.7|6992.7|6990.5|6981.5|0
1666082700000|2022-10-18 08:45:00|6990|6981|6990.5|6981.5|6991.7|6982.7|6986.5|6977.5|0
1666083000000|2022-10-18 08:50:00|6991|6982|6988|6979|6997|6988|6988|6979|0
1666083300000|2022-10-18 08:55:00|6988.2|6979.2|6973.2|6964.2|6989.2|6980.2|6973.2|6964.2|0
1666083600000|2022-10-18 09:00:00|6973.7|6964.7|6971.7|6962.7|6975.2|6966.2|6963.5|6954.5|0
1666083900000|2022-10-18 09:05:00|6971.2|6962.2|6960.7|6951.7|6971.2|6962.2|6957|6948|0
1666084200000|2022-10-18 09:10:00|6961|6952|6964.5|6955.5|6967.2|6958.2|6959.7|6950.7|0
1666084500000|2022-10-18 09:15:00|6965|6956|6971|6962|6971|6962|6963.7|6954.7|0
1666084800000|2022-10-18 09:20:00|6970.7|6961.7|6965.5|6956.5|6970.7|6961.7|6962|6953|0
1666085100000|2022-10-18 09:25:00|6964.7|6955.7|6967|6958|6967.5|6958.5|6961.2|6952.2|0
1666085400000|2022-10-18 09:30:00|6967.7|6958.7|6959.7|6950.7|6971|6962|6957.2|6948.2|0
1666085700000|2022-10-18 09:35:00|6959.5|6950.5|6958.7|6949.7|6963.5|6954.5|6958|6949|0
1666086000000|2022-10-18 09:40:00|6959|6950|6961.2|6952.2|6962.7|6953.7|6956.7|6947.7|0
1666086300000|2022-10-18 09:45:00|6961|6952|6969|6960|6970.5|6961.5|6959.5|6950.5|0
1666086600000|2022-10-18 09:50:00|6968.5|6959.5|6974.5|6965.5|6975.2|6966.2|6965.5|6956.5|0
1666086900000|2022-10-18 09:55:00|6974.2|6965.2|6983|6974|6983.5|6974.5|6972.7|6963.7|0
1666087200000|2022-10-18 10:00:00|6982.2|6973.2|6983.2|6974.2|6986.5|6977.5|6981.2|6972.2|0
1666087500000|2022-10-18 10:05:00|6983.5|6974.5|6978.7|6969.7|6987|6978|6977.5|6968.5|0
1666087800000|2022-10-18 10:10:00|6978.5|6969.5|6984.5|6975.5|6985.5|6976.5|6974|6965|0
1666088100000|2022-10-18 10:15:00|6984.2|6975.2|6985.2|6976.2|6987.7|6978.7|6983.7|6974.7|0
1666088400000|2022-10-18 10:20:00|6985.5|6976.5|6985.5|6976.5|6988.2|6979.2|6984.5|6975.5|0
1666088700000|2022-10-18 10:25:00|6985.7|6976.7|6983|6974|6986|6977|6979.7|6970.7|0
1666089000000|2022-10-18 10:30:00|6982|6973|6984.7|6975.7|6985|6976|6979.7|6970.7|0
1666089300000|2022-10-18 10:35:00|6984.5|6975.5|6989|6980|6995.7|6986.7|6983|6974|0
1666089600000|2022-10-18 10:40:00|6988.7|6979.7|6987.5|6978.5|6992|6983|6986.5|6977.5|0
1666089900000|2022-10-18 10:45:00|6987.7|6978.7|6987.2|6978.2|6990.2|6981.2|6984.5|6975.5|0
1666090200000|2022-10-18 10:50:00|6987|6978|6986.5|6977.5|6987.7|6978.7|6984.5|6975.5|0
1666090500000|2022-10-18 10:55:00|6986.7|6977.7|6986.2|6977.2|6988.2|6979.2|6984.7|6975.7|0
1666090800000|2022-10-18 11:00:00|6987.5|6978.5|6996.5|6987.5|6997.5|6988.5|6987.5|6978.5|0
1666091100000|2022-10-18 11:05:00|6996.7|6987.7|6992|6983|6999.2|6990.2|6992|6983|0
1666091400000|2022-10-18 11:10:00|6992.2|6983.2|6990.7|6981.7|6996.2|6987.2|6990.5|6981.5|0
1666091700000|2022-10-18 11:15:00|6990.5|6981.5|6986.5|6977.5|6990.5|6981.5|6984.5|6975.5|0
1666092000000|2022-10-18 11:20:00|6987|6978|6985.7|6976.7|6990.2|6981.2|6984|6975|0
1666092300000|2022-10-18 11:25:00|6985.5|6976.5|6987.2|6978.2|6988.5|6979.5|6983.2|6974.2|0
1666092600000|2022-10-18 11:30:00|6987|6978|6992|6983|6993.7|6984.7|6987|6978|0
1666092900000|2022-10-18 11:35:00|6991.7|6982.7|6994.5|6985.5|6994.5|6985.5|6989.5|6980.5|0
1666093200000|2022-10-18 11:40:00|6994.4|6985.4|6999.9|6990.9|7001.4|6992.4|6993.4|6984.4|0
1666093500000|2022-10-18 11:45:00|7000.2|6991.2|7004.9|6995.9|7005.7|6996.7|6999.4|6990.4|0
1666093800000|2022-10-18 11:50:00|7005.2|6996.2|7004.9|6995.9|7006.2|6997.2|7002.2|6993.2|0
1666094100000|2022-10-18 11:55:00|7005.2|6996.2|7005.7|6996.7|7007.9|6998.9|7004.4|6995.4|0
1666094400000|2022-10-18 12:00:00|7005.2|6996.2|7003.4|6994.4|7008.2|6999.2|7002.9|6993.9|0
1666094700000|2022-10-18 12:05:00|7003.7|6994.7|7012.9|7003.9|7013.7|7004.7|7003.2|6994.2|0
1666095000000|2022-10-18 12:10:00|7013.7|7004.7|7018.2|7009.2|7020.7|7011.7|7013.2|7004.2|0
1666095300000|2022-10-18 12:15:00|7017.7|7008.7|7015.4|7006.4|7020.2|7011.2|7015.2|7006.2|0
1666095600000|2022-10-18 12:20:00|7016.2|7007.2|7014.2|7005.2|7017.7|7008.7|7012.9|7003.9|0
1666095900000|2022-10-18 12:25:00|7014.4|7005.4|7018.7|7009.7|7019.2|7010.2|7012.7|7003.7|0
1666096200000|2022-10-18 12:30:00|7018.4|7009.4|7020.9|7011.9|7023.4|7014.4|7016.9|7007.9|0
1666096500000|2022-10-18 12:35:00|7021.2|7012.2|7019.4|7010.4|7022.2|7013.2|7017.9|7008.9|0
1666096800000|2022-10-18 12:40:00|7019.7|7010.7|7020.9|7011.9|7023.2|7014.2|7018.2|7009.2|0
1666097100000|2022-10-18 12:45:00|7020.7|7011.7|7019.2|7010.2|7020.7|7011.7|7014.2|7005.2|0
1666097400000|2022-10-18 12:50:00|7019.4|7010.4|7015.7|7006.7|7021.2|7012.2|7015.2|7006.2|0
1666097700000|2022-10-18 12:55:00|7016.2|7007.2|7016.4|7007.4|7019.7|7010.7|7014.7|7005.7|0
1666098000000|2022-10-18 13:00:00|7016.2|7007.2|7011.2|7002.2|7018.9|7009.9|7010.2|7001.2|0
1666098300000|2022-10-18 13:05:00|7011.7|7002.7|7007.4|6998.4|7013.4|7004.4|7005.4|6996.4|0
1666098600000|2022-10-18 13:10:00|7007.7|6998.7|6997.4|6988.4|7007.7|6998.7|6997.2|6988.2|0
1666098900000|2022-10-18 13:15:00|6997.2|6988.2|6991.7|6982.7|6997.2|6988.2|6989.4|6980.4|0
1666099200000|2022-10-18 13:20:00|6991.9|6982.9|6988.7|6979.7|6993.2|6984.2|6988.2|6979.2|0
1666099500000|2022-10-18 13:25:00|6988.4|6979.4|6996.4|6987.4|6996.9|6987.9|6987.7|6978.7|0
1666099800000|2022-10-18 13:30:00|6996.9|6987.9|6993.9|6984.9|7001.2|6992.2|6990.4|6981.4|0
1666100100000|2022-10-18 13:35:00|6994.9|6985.9|6999.4|6990.4|7003.2|6994.2|6994.9|6985.9|0
1666100400000|2022-10-18 13:40:00|6998.9|6989.9|6992.7|6983.7|7001.2|6992.2|6990.4|6981.4|0
1666100700000|2022-10-18 13:45:00|6992.4|6983.4|6993.7|6984.7|6994.2|6985.2|6982.4|6973.4|0
1666101000000|2022-10-18 13:50:00|6993.9|6984.9|6978.9|6969.9|6996.9|6987.9|6977.7|6968.7|0
1666101300000|2022-10-18 13:55:00|6978.7|6969.7|6979.2|6970.2|6985.2|6976.2|6978.2|6969.2|0
1666101600000|2022-10-18 14:00:00|6979.9|6970.9|6989.7|6980.7|6989.7|6980.7|6979.7|6970.7|0
1666101900000|2022-10-18 14:05:00|6989.9|6980.9|6986.4|6977.4|6990.7|6981.7|6983.4|6974.4|0
1666102200000|2022-10-18 14:10:00|6985.9|6976.9|6985.4|6976.4|6988.4|6979.4|6983.4|6974.4|0
1666102500000|2022-10-18 14:15:00|6985.7|6976.7|6980.7|6971.7|6987.7|6978.7|6976.7|6967.7|0
1666102800000|2022-10-18 14:20:00|6980.2|6971.2|6971.2|6962.2|6980.4|6971.4|6969.7|6960.7|0
1666103100000|2022-10-18 14:25:00|6972.4|6963.4|6967.2|6958.2|6973.9|6964.9|6967.2|6958.2|0
1666103400000|2022-10-18 14:30:00|6966.7|6957.7|6966.4|6957.4|6969.2|6960.2|6963.2|6954.2|0
1666103700000|2022-10-18 14:35:00|6966.7|6957.7|6959.9|6950.9|6967.7|6958.7|6958.2|6949.2|0
1666104000000|2022-10-18 14:40:00|6960.2|6951.2|6969.2|6960.2|6969.2|6960.2|6960.2|6951.2|0
1666104300000|2022-10-18 14:45:00|6968.9|6959.9|6965.7|6956.7|6970.7|6961.7|6963.2|6954.2|0
1666104600000|2022-10-18 14:50:00|6965.4|6956.4|6962.7|6953.7|6965.4|6956.4|6958.7|6949.7|0
1666104900000|2022-10-18 14:55:00|6962.9|6953.9|6963.2|6954.2|6965.4|6956.4|6959.2|6950.2|0
1666105200000|2022-10-18 15:00:00|6962.9|6953.9|6965.2|6956.2|6965.9|6956.9|6958.9|6949.9|0
1666105500000|2022-10-18 15:05:00|6964.7|6955.7|6956.2|6947.2|6968.7|6959.7|6955.4|6946.4|0
1666105800000|2022-10-18 15:10:00|6956.4|6947.4|6953.7|6944.7|6958.9|6949.9|6950.2|6941.2|0
1666106100000|2022-10-18 15:15:00|6953.2|6944.2|6951.7|6942.7|6956.2|6947.2|6948.7|6939.7|0
1666106400000|2022-10-18 15:20:00|6951.4|6942.4|6944.7|6935.7|6952.7|6943.7|6943.2|6934.2|0
1666106700000|2022-10-18 15:25:00|6944.2|6935.2|6946.9|6937.9|6948.2|6939.2|6940.7|6931.7|0
1666107000000|2022-10-18 15:30:00|6947.2|6938.2|6939.2|6930.2|6947.2|6938.2|6933.2|6924.2|0
1666107300000|2022-10-18 15:35:00|6939.4|6930.4|6932.7|6923.7|6939.7|6930.7|6927.2|6918.2|0
1666107600000|2022-10-18 15:40:00|6932.9|6923.9|6933.7|6924.7|6934.2|6925.2|6925.9|6916.9|0
1666107900000|2022-10-18 15:45:00|6933.2|6924.2|6937.2|6928.2|6938.2|6929.2|6930.9|6921.9|0
1666108200000|2022-10-18 15:50:00|6936.9|6927.9|6939.2|6930.2|6942.7|6933.7|6934.9|6925.9|0
1666108500000|2022-10-18 15:55:00|6939.4|6930.4|6943.9|6934.9|6944.4|6935.4|6936.2|6927.2|0
1666108800000|2022-10-18 16:00:00|6943.7|6934.7|6941.4|6932.4|6943.7|6934.7|6937.7|6928.7|0
1666109100000|2022-10-18 16:05:00|6941.2|6932.2|6947.2|6938.2|6948.4|6939.4|6936.4|6927.4|0
1666109400000|2022-10-18 16:10:00|6946.9|6937.9|6951.7|6942.7|6953.4|6944.4|6946.2|6937.2|0
1666109700000|2022-10-18 16:15:00|6951.4|6942.4|6950.4|6941.4|6954.9|6945.9|6947.4|6938.4|0
1666110000000|2022-10-18 16:20:00|6949.9|6940.9|6945.9|6936.9|6951.7|6942.7|6945.9|6936.9|0
1666110300000|2022-10-18 16:25:00|6946.2|6937.2|6944.9|6935.9|6946.2|6937.2|6940.9|6931.9|0
1666110600000|2022-10-18 16:30:00|6945.4|6936.4|6951.9|6942.9|6952.7|6943.7|6942.2|6933.2|0
1666110900000|2022-10-18 16:35:00|6952.2|6943.2|6954.2|6945.2|6957.9|6948.9|6951.9|6942.9|0
1666111200000|2022-10-18 16:40:00|6953.7|6944.7|6953.4|6944.4|6956.9|6947.9|6952.9|6943.9|0
1666111500000|2022-10-18 16:45:00|6953.2|6944.2|6950.7|6941.7|6953.4|6944.4|6947.7|6938.7|0
1666111800000|2022-10-18 16:50:00|6950.4|6941.4|6956.4|6947.4|6956.9|6947.9|6949.9|6940.9|0
1666112100000|2022-10-18 16:55:00|6956.7|6947.7|6946.4|6937.4|6956.7|6947.7|6946.4|6937.4|0
1666112400000|2022-10-18 17:00:00|6948.7|6939.7|6940.7|6931.7|6949.2|6940.2|6937.7|6928.7|0
1666112700000|2022-10-18 17:05:00|6940.4|6931.4|6945.4|6936.4|6948.9|6939.9|6940.2|6931.2|0
1666113000000|2022-10-18 17:10:00|6945.7|6936.7|6954.4|6945.4|6954.9|6945.9|6944.7|6935.7|0
1666113300000|2022-10-18 17:15:00|6954.2|6945.2|6952.9|6943.9|6954.9|6945.9|6950.9|6941.9|0
1666113600000|2022-10-18 17:20:00|6952.4|6943.4|6952.9|6943.9|6956.2|6947.2|6949.4|6940.4|0
1666113900000|2022-10-18 17:25:00|6952.7|6943.7|6958.4|6949.4|6959.4|6950.4|6952.4|6943.4|0
1666114200000|2022-10-18 17:30:00|6959.2|6950.2|6966.4|6957.4|6966.7|6957.7|6957.7|6948.7|0
1666114500000|2022-10-18 17:35:00|6965.7|6956.7|6962.7|6953.7|6966.7|6957.7|6961.2|6952.2|0
1666114800000|2022-10-18 17:40:00|6962.2|6953.2|6959.4|6950.4|6963.9|6954.9|6958.4|6949.4|0
1666115100000|2022-10-18 17:45:00|6959.7|6950.7|6961.7|6952.7|6961.7|6952.7|6954.4|6945.4|0
1666115400000|2022-10-18 17:50:00|6961.4|6952.4|6962.9|6953.9|6963.7|6954.7|6959.9|6950.9|0
1666115700000|2022-10-18 17:55:00|6962.7|6953.7|6961.2|6952.2|6964.4|6955.4|6958.4|6949.4|0
1666116000000|2022-10-18 18:00:00|6960.9|6951.9|6955.9|6946.9|6962.2|6953.2|6955.2|6946.2|0
1666116300000|2022-10-18 18:05:00|6955.7|6946.7|6954.4|6945.4|6958.4|6949.4|6952.9|6943.9|0
1666116600000|2022-10-18 18:10:00|6954.7|6945.7|6955.7|6946.7|6957.4|6948.4|6954.7|6945.7|0
1666116900000|2022-10-18 18:15:00|6955.2|6946.2|6952.9|6943.9|6955.9|6946.9|6952.4|6943.4|0
1666117200000|2022-10-18 18:20:00|6952.7|6943.7|6957.2|6948.2|6957.2|6948.2|6951.4|6942.4|0
1666117500000|2022-10-18 18:25:00|6956.9|6947.9|6960.7|6951.7|6961.4|6952.4|6954.7|6945.7|0
1666117800000|2022-10-18 18:30:00|6960.9|6951.9|6956.4|6947.4|6960.9|6951.9|6955.2|6946.2|0
1666118100000|2022-10-18 18:35:00|6956.7|6947.7|6948.2|6939.2|6957.7|6948.7|6944.4|6935.4|0
1666118400000|2022-10-18 18:40:00|6947.7|6938.7|6937.9|6928.9|6948.9|6939.9|6937.2|6928.2|0
1666118700000|2022-10-18 18:45:00|6938.2|6929.2|6934.7|6925.7|6940.9|6931.9|6929.9|6920.9|0
1666119000000|2022-10-18 18:50:00|6934.9|6925.9|6939.9|6930.9|6940.9|6931.9|6931.9|6922.9|0
1666119300000|2022-10-18 18:55:00|6940.2|6931.2|6940.9|6931.9|6942.4|6933.4|6937.2|6928.2|0
1666119600000|2022-10-18 19:00:00|6940.7|6931.7|6937.2|6928.2|6941.2|6932.2|6932.2|6923.2|0
1666119900000|2022-10-18 19:05:00|6936.9|6927.9|6940.4|6931.4|6943.9|6934.9|6936.9|6927.9|0
1666120200000|2022-10-18 19:10:00|6940.7|6931.7|6939.7|6930.7|6943.7|6934.7|6937.9|6928.9|0
1666120500000|2022-10-18 19:15:00|6938.9|6929.9|6942.4|6933.4|6943.4|6934.4|6935.4|6926.4|0
1666120800000|2022-10-18 19:20:00|6942.2|6933.2|6945.7|6936.7|6946.9|6937.9|6939.4|6930.4|0
1666121100000|2022-10-18 19:25:00|6945.4|6936.4|6947.7|6938.7|6948.2|6939.2|6943.4|6934.4|0
1666121400000|2022-10-18 19:30:00|6947.2|6938.2|6956.7|6947.7|6957.7|6948.7|6946.2|6937.2|0
1666121700000|2022-10-18 19:35:00|6956.9|6947.9|6954.4|6945.4|6957.2|6948.2|6950.7|6941.7|0
1666122000000|2022-10-18 19:40:00|6954.2|6945.2|6959.4|6950.4|6959.9|6950.9|6954.2|6945.2|0
1666122300000|2022-10-18 19:45:00|6959.2|6950.2|6957.4|6948.4|6959.2|6950.2|6955.4|6946.4|0
1666122600000|2022-10-18 19:50:00|6958.9|6949.9|6953.7|6944.7|6961.7|6952.7|6952.7|6943.7|0
1666122900000|2022-10-18 19:55:00|6953.4|6944.4|6958.3|6949.3|6958.3|6949.3|6950.9|6941.9|0
1666123200000|2022-10-18 20:00:00|6958.9|6949.9|6971.8|6962.8|6975.5|6966.5|6944.9|6935.9|0
1666123500000|2022-10-18 20:05:00|6971.6|6962.6|6970.2|6961.2|6975|6966|6966.1|6957.1|0
1666123800000|2022-10-18 20:10:00|6970.1|6961.1|6972.8|6963.8|6975.7|6966.7|6969.2|6960.2|0
1666124100000|2022-10-18 20:15:00|6973|6964|6982.4|6973.4|6984.9|6975.9|6972.6|6963.6|0
1666124400000|2022-10-18 20:20:00|6982.5|6973.5|6982.1|6973.1|6983.1|6974.1|6979.1|6970.1|0
1666124700000|2022-10-18 20:25:00|6982|6973|6981.4|6972.4|6982.9|6973.9|6978.9|6969.9|0
1666125000000|2022-10-18 20:30:00|6981.7|6972.7|6979.1|6970.1|6983.1|6974.1|6978|6969|0
1666125300000|2022-10-18 20:35:00|6979.2|6970.2|6985.2|6976.2|6985.2|6976.2|6978.7|6969.7|0
1666125600000|2022-10-18 20:40:00|6985.1|6976.1|6985.2|6976.2|6986.8|6977.8|6982.6|6973.6|0
1666125900000|2022-10-18 20:45:00|6985.1|6976.1|6983.6|6974.6|6985.2|6976.2|6982.2|6973.2|0
1666126200000|2022-10-18 20:50:00|6983.7|6974.7|6979.4|6970.4|6984.5|6975.5|6979.4|6970.4|0
1666126500000|2022-10-18 20:55:00|6979.5|6970.5|6977|6968|6979.5|6970.5|6975.9|6966.9|0
1666126800000|2022-10-18 21:00:00|6976.9|6967.9|6976.5|6967.5|6977|6968|6975.9|6966.9|0
1666127100000|2022-10-18 21:05:00|6976.6|6967.6|6976.4|6967.4|6977.1|6968.1|6976|6967|0
1666127400000|2022-10-18 21:10:00|6976.6|6967.6|6978.2|6969.2|6978.3|6969.3|6976.6|6967.6|0
1666127700000|2022-10-18 21:15:00|6978.3|6969.3|6978.8|6969.8|6979.4|6970.4|6978.2|6969.2|0
1666128000000|2022-10-18 21:20:00|6978.7|6969.7|6979.7|6970.7|6979.7|6970.7|6978.3|6969.3|0
1666128300000|2022-10-18 21:25:00|6979.8|6970.8|6979|6970|6979.9|6970.9|6978.1|6969.1|0
1666128600000|2022-10-18 21:30:00|6978.9|6969.9|6979.7|6970.7|6979.7|6970.7|6978.6|6969.6|0
1666128900000|2022-10-18 21:35:00|6979.8|6970.8|6979.3|6970.3|6979.9|6970.9|6979|6970|0
1666129200000|2022-10-18 21:40:00|6979.4|6970.4|6978.2|6969.2|6979.4|6970.4|6977.6|6968.6|0
1666129500000|2022-10-18 21:45:00|6978.1|6969.1|6977.2|6968.2|6978.2|6969.2|6976.2|6967.2|0
1666129800000|2022-10-18 21:50:00|6977.1|6968.1|6977.1|6968.1|6977.3|6968.3|6975.9|6966.9|0
1666130100000|2022-10-18 21:55:00|6977.4|6968.4|6975.6|6966.6|6978|6969|6975.1|6966.1|0
1666130400000|2022-10-18 22:00:00|6975.8|6966.8|6970.6|6961.6|6976.6|6967.6|6969.6|6960.6|0
1666130700000|2022-10-18 22:05:00|6970.9|6961.9|6969.3|6960.3|6971.5|6962.5|6969.3|6960.3|0
1666131000000|2022-10-18 22:10:00|6969.4|6960.4|6971.5|6962.5|6971.5|6962.5|6969.4|6960.4|0
1666131300000|2022-10-18 22:15:00|6971.4|6962.4|6966.1|6957.1|6971.4|6962.4|6966.1|6957.1|0
1666131600000|2022-10-18 22:20:00|6966.2|6957.2|6967.1|6958.1|6967.4|6958.4|6965.1|6956.1|0
1666131900000|2022-10-18 22:25:00|6967.4|6958.4|6969.8|6960.8|6969.8|6960.8|6966|6957|0
1666132200000|2022-10-18 22:30:00|6969.7|6960.7|6971|6962|6971.9|6962.9|6968.4|6959.4|0
1666132500000|2022-10-18 22:35:00|6971.2|6962.2|6970.8|6961.8|6971.5|6962.5|6970.1|6961.1|0
1666132800000|2022-10-18 22:40:00|6970.9|6961.9|6974.6|6965.6|6975.7|6966.7|6970.8|6961.8|0
1666133100000|2022-10-18 22:45:00|6974.3|6965.3|6974.5|6965.5|6974.7|6965.7|6973.1|6964.1|0
1666133400000|2022-10-18 22:50:00|6974.6|6965.6|6976.1|6967.1|6977.2|6968.2|6974.1|6965.1|0
1666133700000|2022-10-18 22:55:00|6976|6967|6976.5|6967.5|6977.1|6968.1|6975.8|6966.8|0
1666134000000|2022-10-18 23:00:00|6976.6|6967.6|6977.3|6968.3|6978.1|6969.1|6975.7|6966.7|0
1666134300000|2022-10-18 23:05:00|6977.2|6968.2|6987|6978|6987.8|6978.8|6976.2|6967.2|0
1666134600000|2022-10-18 23:10:00|6987.1|6978.1|6992.2|6983.2|6992.7|6983.7|6986.1|6977.1|0
1666134900000|2022-10-18 23:15:00|6992.5|6983.5|6987.8|6978.8|6992.8|6983.8|6987.1|6978.1|0
1666135200000|2022-10-18 23:20:00|6987.5|6978.5|6988.7|6979.7|6992.4|6983.4|6987.5|6978.5|0
1666135500000|2022-10-18 23:25:00|6988.6|6979.6|6983.5|6974.5|6988.6|6979.6|6983.5|6974.5|0
1666135800000|2022-10-18 23:30:00|6983.6|6974.6|6987.7|6978.7|6988.3|6979.3|6983.3|6974.3|0
1666136100000|2022-10-18 23:35:00|6987.8|6978.8|6980.4|6971.4|6987.8|6978.8|6979.9|6970.9|0
1666136400000|2022-10-18 23:40:00|6980.5|6971.5|6978.3|6969.3|6980.8|6971.8|6976.2|6967.2|0
1666136700000|2022-10-18 23:45:00|6978.2|6969.2|6979.8|6970.8|6980.1|6971.1|6976.2|6967.2|0
1666137000000|2022-10-18 23:50:00|6979.6|6970.6|6978.3|6969.3|6981.7|6972.7|6978.3|6969.3|0
1666137300000|2022-10-18 23:55:00|6978.2|6969.2|6976.5|6967.5|6978.3|6969.3|6974.6|6965.6|0
1666137600000|2022-10-19 00:00:00|6974.9|6965.9|6989.9|6980.9|6989.9|6980.9|6973.4|6964.4|0
1666137900000|2022-10-19 00:05:00|6989.7|6980.7|6987.4|6978.4|6994.9|6985.9|6987.2|6978.2|0
1666138200000|2022-10-19 00:10:00|6987.2|6978.2|6983.2|6974.2|6987.2|6978.2|6983.2|6974.2|0
1666138500000|2022-10-19 00:15:00|6982.2|6973.2|6980.7|6971.7|6982.4|6973.4|6973.7|6964.7|0
1666138800000|2022-10-19 00:20:00|6980.9|6971.9|6982.9|6973.9|6984.9|6975.9|6977.9|6968.9|0
1666139100000|2022-10-19 00:25:00|6982.7|6973.7|6988.4|6979.4|6988.9|6979.9|6982.4|6973.4|0
1666139400000|2022-10-19 00:30:00|6988.2|6979.2|6987.9|6978.9|6990.9|6981.9|6987.4|6978.4|0
1666139700000|2022-10-19 00:35:00|6988.2|6979.2|6989.2|6980.2|6994.4|6985.4|6987.4|6978.4|0
1666140000000|2022-10-19 00:40:00|6988.9|6979.9|6993.9|6984.9|6994.4|6985.4|6988.9|6979.9|0
1666140300000|2022-10-19 00:45:00|6994.2|6985.2|6991.7|6982.7|6997.2|6988.2|6990.2|6981.2|0
1666140600000|2022-10-19 00:50:00|6991.9|6982.9|6992.9|6983.9|6993.9|6984.9|6991.4|6982.4|0
1666140900000|2022-10-19 00:55:00|6993.2|6984.2|6993.2|6984.2|6996.9|6987.9|6993.2|6984.2|0
1666141200000|2022-10-19 01:00:00|6992.9|6983.9|6991.2|6982.2|6994.2|6985.2|6990.4|6981.4|0
1666141500000|2022-10-19 01:05:00|6990.9|6981.9|6991.4|6982.4|6991.9|6982.9|6989.4|6980.4|0
1666141800000|2022-10-19 01:10:00|6991.2|6982.2|6991.2|6982.2|6991.4|6982.4|6989.4|6980.4|0
1666142100000|2022-10-19 01:15:00|6991.4|6982.4|6990.7|6981.7|6993.4|6984.4|6988.2|6979.2|0
1666142400000|2022-10-19 01:20:00|6990.2|6981.2|6990.2|6981.2|6991.4|6982.4|6987.4|6978.4|0
1666142700000|2022-10-19 01:25:00|6989.9|6980.9|6989.7|6980.7|6989.9|6980.9|6986.4|6977.4|0
1666143000000|2022-10-19 01:30:00|6989.4|6980.4|6996.4|6987.4|6996.4|6987.4|6988.9|6979.9|0
1666143300000|2022-10-19 01:35:00|6996.2|6987.2|7004.9|6995.9|7005.2|6996.2|6994.9|6985.9|0
1666143600000|2022-10-19 01:40:00|7004.7|6995.7|7001.2|6992.2|7004.7|6995.7|6999.9|6990.9|0
1666143900000|2022-10-19 01:45:00|7001.4|6992.4|7000.2|6991.2|7002.4|6993.4|6997.9|6988.9|0
1666144200000|2022-10-19 01:50:00|7000.7|6991.7|7001.4|6992.4|7003.2|6994.2|6998.7|6989.7|0
1666144500000|2022-10-19 01:55:00|7001.2|6992.2|6998.9|6989.9|7002.2|6993.2|6998.9|6989.9|0
1666144800000|2022-10-19 02:00:00|6999.2|6990.2|6996.9|6987.9|7000.2|6991.2|6996.7|6987.7|0
1666145100000|2022-10-19 02:05:00|6996.7|6987.7|6994.4|6985.4|6996.9|6987.9|6992.9|6983.9|0
1666145400000|2022-10-19 02:10:00|6994.2|6985.2|6996.2|6987.2|6997.4|6988.4|6992.9|6983.9|0
1666145700000|2022-10-19 02:15:00|6995.9|6986.9|6996.7|6987.7|6997.4|6988.4|6993.9|6984.9|0
1666146000000|2022-10-19 02:20:00|6996.9|6987.9|6994.9|6985.9|6996.9|6987.9|6994.9|6985.9|0
1666146300000|2022-10-19 02:25:00|6995.7|6986.7|6997.2|6988.2|6998.2|6989.2|6995.2|6986.2|0
1666146600000|2022-10-19 02:30:00|6996.9|6987.9|6990.2|6981.2|6997.2|6988.2|6990.2|6981.2|0
1666146900000|2022-10-19 02:35:00|6989.9|6980.9|6989.4|6980.4|6990.4|6981.4|6987.9|6978.9|0
1666147200000|2022-10-19 02:40:00|6989.7|6980.7|6987.9|6978.9|6989.9|6980.9|6986.4|6977.4|0
1666147500000|2022-10-19 02:45:00|6988.2|6979.2|6989.7|6980.7|6989.7|6980.7|6985.9|6976.9|0
1666147800000|2022-10-19 02:50:00|6989.9|6980.9|6989.7|6980.7|6991.4|6982.4|6988.9|6979.9|0
1666148100000|2022-10-19 02:55:00|6989.4|6980.4|6990.7|6981.7|6990.9|6981.9|6989.4|6980.4|0
1666148400000|2022-10-19 03:00:00|6990.4|6981.4|6988.4|6979.4|6992.4|6983.4|6988.4|6979.4|0
1666148700000|2022-10-19 03:05:00|6988.2|6979.2|6983.4|6974.4|6988.4|6979.4|6983.2|6974.2|0
1666149000000|2022-10-19 03:10:00|6983.2|6974.2|6981.7|6972.7|6985.2|6976.2|6981.2|6972.2|0
1666149300000|2022-10-19 03:15:00|6981.4|6972.4|6986.7|6977.7|6986.7|6977.7|6981.4|6972.4|0
1666149600000|2022-10-19 03:20:00|6986.4|6977.4|6985.9|6976.9|6988.4|6979.4|6985.9|6976.9|0
1666149900000|2022-10-19 03:25:00|6985.7|6976.7|6985.2|6976.2|6986.2|6977.2|6983.7|6974.7|0
1666150200000|2022-10-19 03:30:00|6984.9|6975.9|6986.4|6977.4|6987.4|6978.4|6984.4|6975.4|0
1666150500000|2022-10-19 03:35:00|6986.9|6977.9|6985.9|6976.9|6989.4|6980.4|6985.7|6976.7|0
1666150800000|2022-10-19 03:40:00|6986.2|6977.2|6985.7|6976.7|6988.4|6979.4|6985.7|6976.7|0
1666151100000|2022-10-19 03:45:00|6985.4|6976.4|6986.4|6977.4|6986.7|6977.7|6983.4|6974.4|0
1666151400000|2022-10-19 03:50:00|6986.7|6977.7|6985.7|6976.7|6987.9|6978.9|6984.7|6975.7|0
1666151700000|2022-10-19 03:55:00|6985.9|6976.9|6983.9|6974.9|6986.4|6977.4|6983.2|6974.2|0
1666152000000|2022-10-19 04:00:00|6983.7|6974.7|6985.2|6976.2|6986.4|6977.4|6983.7|6974.7|0
1666152300000|2022-10-19 04:05:00|6984.9|6975.9|6982.9|6973.9|6985.2|6976.2|6981.7|6972.7|0
1666152600000|2022-10-19 04:10:00|6983.2|6974.2|6986.2|6977.2|6986.2|6977.2|6982.4|6973.4|0
1666152900000|2022-10-19 04:15:00|6986.4|6977.4|6986.2|6977.2|6987.7|6978.7|6985.4|6976.4|0
1666153200000|2022-10-19 04:20:00|6986.7|6977.7|6984.2|6975.2|6987.2|6978.2|6983.9|6974.9|0
1666153500000|2022-10-19 04:25:00|6984.4|6975.4|6983.4|6974.4|6984.4|6975.4|6981.9|6972.9|0
1666153800000|2022-10-19 04:30:00|6983.2|6974.2|6983.4|6974.4|6984.4|6975.4|6982.2|6973.2|0
1666154100000|2022-10-19 04:35:00|6983.2|6974.2|6984.4|6975.4|6985.4|6976.4|6982.9|6973.9|0
1666154400000|2022-10-19 04:40:00|6984.7|6975.7|6983.9|6974.9|6985.7|6976.7|6983.4|6974.4|0
1666154700000|2022-10-19 04:45:00|6984.4|6975.4|6985.2|6976.2|6986.9|6977.9|6983.9|6974.9|0
1666155000000|2022-10-19 04:50:00|6985.4|6976.4|6983.9|6974.9|6986.2|6977.2|6982.9|6973.9|0
1666155300000|2022-10-19 04:55:00|6983.7|6974.7|6983.4|6974.4|6983.9|6974.9|6982.9|6973.9|0
1666155600000|2022-10-19 05:00:00|6983.7|6974.7|6984.2|6975.2|6986.4|6977.4|6982.4|6973.4|0
1666155900000|2022-10-19 05:05:00|6983.9|6974.9|6986.2|6977.2|6986.4|6977.4|6983.4|6974.4|0
1666156200000|2022-10-19 05:10:00|6986.4|6977.4|6986.9|6977.9|6989.7|6980.7|6986.2|6977.2|0
1666156500000|2022-10-19 05:15:00|6986.7|6977.7|6982.2|6973.2|6987.2|6978.2|6982.2|6973.2|0
1666156800000|2022-10-19 05:20:00|6981.9|6972.9|6979.4|6970.4|6984.4|6975.4|6979.2|6970.2|0
1666157100000|2022-10-19 05:25:00|6979.9|6970.9|6978.4|6969.4|6980.4|6971.4|6976.4|6967.4|0
1666157400000|2022-10-19 05:30:00|6978.7|6969.7|6974.4|6965.4|6979.2|6970.2|6973.9|6964.9|0
1666157700000|2022-10-19 05:35:00|6973.9|6964.9|6974.7|6965.7|6976.2|6967.2|6971.7|6962.7|0
1666158000000|2022-10-19 05:40:00|6974.2|6965.2|6977.7|6968.7|6977.7|6968.7|6973.9|6964.9|0
1666158300000|2022-10-19 05:45:00|6977.9|6968.9|6978.4|6969.4|6979.4|6970.4|6976.9|6967.9|0
1666158600000|2022-10-19 05:50:00|6978.2|6969.2|6978.9|6969.9|6980.7|6971.7|6977.2|6968.2|0
1666158900000|2022-10-19 05:55:00|6979.2|6970.2|6974.2|6965.2|6980.4|6971.4|6974.2|6965.2|0
1666159200000|2022-10-19 06:00:00|6972.2|6963.2|6965.7|6956.7|6972.9|6963.9|6964.9|6955.9|0
1666159500000|2022-10-19 06:05:00|6966.4|6957.4|6970.4|6961.4|6971.9|6962.9|6964.2|6955.2|0
1666159800000|2022-10-19 06:10:00|6969.2|6960.2|6971.4|6962.4|6974.9|6965.9|6969.2|6960.2|0
1666160100000|2022-10-19 06:15:00|6971.7|6962.7|6970.7|6961.7|6973.9|6964.9|6965.7|6956.7|0
1666160400000|2022-10-19 06:20:00|6970.9|6961.9|6963.7|6954.7|6971.7|6962.7|6963.4|6954.4|0
1666160700000|2022-10-19 06:25:00|6963.9|6954.9|6966.7|6957.7|6967.4|6958.4|6961.7|6952.7|0
1666161000000|2022-10-19 06:30:00|6966.9|6957.9|6962.7|6953.7|6969.4|6960.4|6961.2|6952.2|0
1666161300000|2022-10-19 06:35:00|6962.9|6953.9|6964.9|6955.9|6968.2|6959.2|6962.9|6953.9|0
1666161600000|2022-10-19 06:40:00|6965.4|6956.4|6958.9|6949.9|6966.7|6957.7|6957.9|6948.9|0
1666161900000|2022-10-19 06:45:00|6959.2|6950.2|6963.7|6954.7|6967.7|6958.7|6958.9|6949.9|0
1666162200000|2022-10-19 06:50:00|6963.9|6954.9|6964.7|6955.7|6966.4|6957.4|6960.9|6951.9|0
1666162500000|2022-10-19 06:55:00|6964.9|6955.9|6959.2|6950.2|6965.9|6956.9|6957.4|6948.4|0
1666162800000|2022-10-19 07:00:00|6960.2|6951.2|6945.9|6936.9|6969.4|6960.4|6944.7|6935.7|0
1666163100000|2022-10-19 07:05:00|6946.2|6937.2|6941.9|6932.9|6949.2|6940.2|6937.2|6928.2|0
1666163400000|2022-10-19 07:10:00|6942.2|6933.2|6946.2|6937.2|6953.7|6944.7|6939.9|6930.9|0
1666163700000|2022-10-19 07:15:00|6945.9|6936.9|6957.7|6948.7|6960.2|6951.2|6945.4|6936.4|0
1666164000000|2022-10-19 07:20:00|6957.9|6948.9|6947.7|6938.7|6959.7|6950.7|6947.2|6938.2|0
1666164300000|2022-10-19 07:25:00|6947.4|6938.4|6936.2|6927.2|6951.2|6942.2|6935.7|6926.7|0
1666164600000|2022-10-19 07:30:00|6936.4|6927.4|6921.7|6912.7|6939.4|6930.4|6920.4|6911.4|0
1666164900000|2022-10-19 07:35:00|6921.4|6912.4|6923.7|6914.7|6927.2|6918.2|6915.9|6906.9|0
1666165200000|2022-10-19 07:40:00|6923.5|6914.5|6925|6916|6926.5|6917.5|6921.5|6912.5|0
1666165500000|2022-10-19 07:45:00|6924.7|6915.7|6923|6914|6927.2|6918.2|6919.7|6910.7|0
1666165800000|2022-10-19 07:50:00|6923.5|6914.5|6927|6918|6929.2|6920.2|6921.2|6912.2|0
1666166100000|2022-10-19 07:55:00|6927.7|6918.7|6926.7|6917.7|6930|6921|6924.5|6915.5|0
1666166400000|2022-10-19 08:00:00|6926.5|6917.5|6920.5|6911.5|6926.5|6917.5|6916|6907|0
1666166700000|2022-10-19 08:05:00|6920|6911|6913.2|6904.2|6920.5|6911.5|6910.7|6901.7|0
1666167000000|2022-10-19 08:10:00|6913.5|6904.5|6902.2|6893.2|6915.2|6906.2|6902|6893|0
1666167300000|2022-10-19 08:15:00|6901.5|6892.5|6899.7|6890.7|6903.5|6894.5|6898.2|6889.2|0
1666167600000|2022-10-19 08:20:00|6900.2|6891.2|6898|6889|6900.5|6891.5|6896.2|6887.2|0
1666167900000|2022-10-19 08:25:00|6897.5|6888.5|6897.5|6888.5|6899|6890|6895|6886|0
1666168200000|2022-10-19 08:30:00|6897.2|6888.2|6905|6896|6906.5|6897.5|6896.7|6887.7|0
1666168500000|2022-10-19 08:35:00|6905.5|6896.5|6901.2|6892.2|6906.5|6897.5|6899.5|6890.5|0
1666168800000|2022-10-19 08:40:00|6900.7|6891.7|6909.7|6900.7|6910.7|6901.7|6900.7|6891.7|0
1666169100000|2022-10-19 08:45:00|6909.5|6900.5|6905.5|6896.5|6910|6901|6904.5|6895.5|0
1666169400000|2022-10-19 08:50:00|6905.2|6896.2|6915.7|6906.7|6916|6907|6904|6895|0
1666169700000|2022-10-19 08:55:00|6915.5|6906.5|6914.2|6905.2|6916.2|6907.2|6911.7|6902.7|0
1666170000000|2022-10-19 09:00:00|6913.5|6904.5|6918|6909|6918.2|6909.2|6912.7|6903.7|0
1666170300000|2022-10-19 09:05:00|6918.2|6909.2|6927.7|6918.7|6927.7|6918.7|6917.2|6908.2|0
1666170600000|2022-10-19 09:10:00|6927.5|6918.5|6927.7|6918.7|6928.7|6919.7|6924.2|6915.2|0
1666170900000|2022-10-19 09:15:00|6927|6918|6922.7|6913.7|6930|6921|6922.7|6913.7|0
1666171200000|2022-10-19 09:20:00|6923.2|6914.2|6924.5|6915.5|6926|6917|6923|6914|0
1666171500000|2022-10-19 09:25:00|6924.7|6915.7|6929|6920|6929.7|6920.7|6921|6912|0
1666171800000|2022-10-19 09:30:00|6929.2|6920.2|6937.7|6928.7|6938|6929|6929|6920|0
1666172100000|2022-10-19 09:35:00|6937.5|6928.5|6934.7|6925.7|6938.7|6929.7|6933.2|6924.2|0
1666172400000|2022-10-19 09:40:00|6934.5|6925.5|6933.5|6924.5|6937.5|6928.5|6932.7|6923.7|0
1666172700000|2022-10-19 09:45:00|6933.7|6924.7|6933|6924|6933.7|6924.7|6929.5|6920.5|0
1666173000000|2022-10-19 09:50:00|6932.7|6923.7|6937.7|6928.7|6938.5|6929.5|6931.7|6922.7|0
1666173300000|2022-10-19 09:55:00|6938|6929|6948.2|6939.2|6948.5|6939.5|6938|6929|0
1666173600000|2022-10-19 10:00:00|6948.5|6939.5|6944.7|6935.7|6948.7|6939.7|6941.7|6932.7|0
1666173900000|2022-10-19 10:05:00|6944.5|6935.5|6947|6938|6948|6939|6942|6933|0
1666174200000|2022-10-19 10:10:00|6947.2|6938.2|6941|6932|6948.5|6939.5|6939.5|6930.5|0
1666174500000|2022-10-19 10:15:00|6940.7|6931.7|6947.2|6938.2|6947.7|6938.7|6940.7|6931.7|0
1666174800000|2022-10-19 10:20:00|6947.5|6938.5|6946.5|6937.5|6947.5|6938.5|6941.5|6932.5|0
1666175100000|2022-10-19 10:25:00|6945.7|6936.7|6940.2|6931.2|6948|6939|6940|6931|0
1666175400000|2022-10-19 10:30:00|6940.5|6931.5|6943.7|6934.7|6946.5|6937.5|6940.5|6931.5|0
1666175700000|2022-10-19 10:35:00|6944.2|6935.2|6942.2|6933.2|6949|6940|6941.7|6932.7|0
1666176000000|2022-10-19 10:40:00|6942|6933|6934.7|6925.7|6942.5|6933.5|6934|6925|0
1666176300000|2022-10-19 10:45:00|6934.5|6925.5|6937.2|6928.2|6940|6931|6933.7|6924.7|0
1666176600000|2022-10-19 10:50:00|6937.5|6928.5|6941.2|6932.2|6943|6934|6936.2|6927.2|0
1666176900000|2022-10-19 10:55:00|6941|6932|6939|6930|6943.5|6934.5|6937.7|6928.7|0
1666177200000|2022-10-19 11:00:00|6938.7|6929.7|6943|6934|6943.7|6934.7|6934|6925|0
1666177500000|2022-10-19 11:05:00|6943.2|6934.2|6941|6932|6943.5|6934.5|6938.7|6929.7|0
1666177800000|2022-10-19 11:10:00|6940.7|6931.7|6931.2|6922.2|6941.5|6932.5|6928.2|6919.2|0
1666178100000|2022-10-19 11:15:00|6931.5|6922.5|6926.7|6917.7|6932.7|6923.7|6925.7|6916.7|0
1666178400000|2022-10-19 11:20:00|6926.2|6917.2|6930|6921|6932.5|6923.5|6925.7|6916.7|0
1666178700000|2022-10-19 11:25:00|6930.2|6921.2|6923.2|6914.2|6931.7|6922.7|6922.5|6913.5|0
1666179000000|2022-10-19 11:30:00|6923|6914|6922.2|6913.2|6924|6915|6919.2|6910.2|0
1666179300000|2022-10-19 11:35:00|6922.5|6913.5|6928|6919|6930.2|6921.2|6922.5|6913.5|0
1666179600000|2022-10-19 11:40:00|6929.5|6920.5|6929|6920|6931|6922|6927.2|6918.2|0
1666179900000|2022-10-19 11:45:00|6928.7|6919.7|6932|6923|6932.5|6923.5|6926|6917|0
1666180200000|2022-10-19 11:50:00|6932.2|6923.2|6925|6916|6933.2|6924.2|6924.5|6915.5|0
1666180500000|2022-10-19 11:55:00|6925.2|6916.2|6930.7|6921.7|6932|6923|6924.2|6915.2|0
1666180800000|2022-10-19 12:00:00|6930.5|6921.5|6924.2|6915.2|6933.5|6924.5|6923.5|6914.5|0
1666181100000|2022-10-19 12:05:00|6924.5|6915.5|6918.5|6909.5|6927.5|6918.5|6915.5|6906.5|0
1666181400000|2022-10-19 12:10:00|6918.7|6909.7|6925.7|6916.7|6926.7|6917.7|6918.5|6909.5|0
1666181700000|2022-10-19 12:15:00|6925.2|6916.2|6928.7|6919.7|6930.2|6921.2|6924.7|6915.7|0
1666182000000|2022-10-19 12:20:00|6928.5|6919.5|6927.5|6918.5|6928.7|6919.7|6925|6916|0
1666182300000|2022-10-19 12:25:00|6927.2|6918.2|6927|6918|6929|6920|6924.5|6915.5|0
1666182600000|2022-10-19 12:30:00|6926.7|6917.7|6922.2|6913.2|6926.7|6917.7|6916|6907|0
1666182900000|2022-10-19 12:35:00|6922.5|6913.5|6923.5|6914.5|6925.7|6916.7|6920.2|6911.2|0
1666183200000|2022-10-19 12:40:00|6923.2|6914.2|6921.5|6912.5|6929.7|6920.7|6921.5|6912.5|0
1666183500000|2022-10-19 12:45:00|6921.2|6912.2|6929|6920|6929|6920|6921.2|6912.2|0
1666183800000|2022-10-19 12:50:00|6928.7|6919.7|6933|6924|6937.5|6928.5|6928.5|6919.5|0
1666184100000|2022-10-19 12:55:00|6933.2|6924.2|6937|6928|6938.2|6929.2|6933|6924|0
1666184400000|2022-10-19 13:00:00|6937.5|6928.5|6933.2|6924.2|6937.5|6928.5|6932.5|6923.5|0
1666184700000|2022-10-19 13:05:00|6933|6924|6930.7|6921.7|6937|6928|6928|6919|0
1666185000000|2022-10-19 13:10:00|6930|6921|6932|6923|6935.7|6926.7|6928.2|6919.2|0
1666185300000|2022-10-19 13:15:00|6931.7|6922.7|6933.7|6924.7|6934|6925|6928.2|6919.2|0
1666185600000|2022-10-19 13:20:00|6933.2|6924.2|6933.2|6924.2|6936|6927|6930|6921|0
1666185900000|2022-10-19 13:25:00|6933|6924|6932.7|6923.7|6934|6925|6930|6921|0
1666186200000|2022-10-19 13:30:00|6933|6924|6945.5|6936.5|6947|6938|6931|6922|0
1666186500000|2022-10-19 13:35:00|6945.7|6936.7|6939|6930|6947|6938|6938|6929|0
1666186800000|2022-10-19 13:40:00|6939.5|6930.5|6931.7|6922.7|6941.5|6932.5|6929.5|6920.5|0
1666187100000|2022-10-19 13:45:00|6931|6922|6914.7|6905.7|6931.2|6922.2|6913.5|6904.5|0
1666187400000|2022-10-19 13:50:00|6914|6905|6925.7|6916.7|6926.2|6917.2|6913.5|6904.5|0
1666187700000|2022-10-19 13:55:00|6925|6916|6922.2|6913.2|6928.2|6919.2|6921|6912|0
1666188000000|2022-10-19 14:00:00|6921.5|6912.5|6929.2|6920.2|6929.2|6920.2|6918.2|6909.2|0
1666188300000|2022-10-19 14:05:00|6929|6920|6925.5|6916.5|6932.5|6923.5|6923.2|6914.2|0
1666188600000|2022-10-19 14:10:00|6925.7|6916.7|6933.4|6924.4|6933.7|6924.7|6921.2|6912.2|0
1666188900000|2022-10-19 14:15:00|6933.7|6924.7|6938.2|6929.2|6939.7|6930.7|6933.4|6924.4|0
1666189200000|2022-10-19 14:20:00|6937.4|6928.4|6947.7|6938.7|6947.7|6938.7|6934.4|6925.4|0
1666189500000|2022-10-19 14:25:00|6948.2|6939.2|6953.2|6944.2|6960.2|6951.2|6942.7|6933.7|0
1666189800000|2022-10-19 14:30:00|6954.2|6945.2|6943.7|6934.7|6955.9|6946.9|6943.2|6934.2|0
1666190100000|2022-10-19 14:35:00|6943.4|6934.4|6949.2|6940.2|6949.7|6940.7|6942.9|6933.9|0
1666190400000|2022-10-19 14:40:00|6948.7|6939.7|6941.7|6932.7|6948.7|6939.7|6939.7|6930.7|0
1666190700000|2022-10-19 14:45:00|6941.4|6932.4|6938.7|6929.7|6944.2|6935.2|6937.7|6928.7|0
1666191000000|2022-10-19 14:50:00|6938.4|6929.4|6936.4|6927.4|6938.7|6929.7|6933.7|6924.7|0
1666191300000|2022-10-19 14:55:00|6936.2|6927.2|6930.9|6921.9|6936.2|6927.2|6928.4|6919.4|0
1666191600000|2022-10-19 15:00:00|6930.7|6921.7|6928.9|6919.9|6933.4|6924.4|6926.2|6917.2|0
1666191900000|2022-10-19 15:05:00|6928.7|6919.7|6932.7|6923.7|6935.2|6926.2|6928.2|6919.2|0
1666192200000|2022-10-19 15:10:00|6932.2|6923.2|6937.7|6928.7|6938.7|6929.7|6930.7|6921.7|0
1666192500000|2022-10-19 15:15:00|6938.2|6929.2|6938.4|6929.4|6940.2|6931.2|6935.7|6926.7|0
1666192800000|2022-10-19 15:20:00|6938.2|6929.2|6932.9|6923.9|6939.7|6930.7|6932.9|6923.9|0
1666193100000|2022-10-19 15:25:00|6933.2|6924.2|6935.7|6926.7|6938.2|6929.2|6931.2|6922.2|0
1666193400000|2022-10-19 15:30:00|6934|6925|6929|6920|6936.5|6927.5|6928.2|6919.2|0
1666193700000|2022-10-19 15:35:00|6928|6919|6935.7|6926.7|6936.5|6927.5|6924.2|6915.2|0
1666194000000|2022-10-19 15:40:00|6936.7|6927.7|6934.5|6925.5|6938|6929|6932.7|6923.7|0
1666194300000|2022-10-19 15:45:00|6936|6927|6935|6926|6940.5|6931.5|6934.2|6925.2|0
1666194600000|2022-10-19 15:50:00|6935.2|6926.2|6942.2|6933.2|6943.5|6934.5|6934|6925|0
1666194900000|2022-10-19 15:55:00|6942|6933|6937.5|6928.5|6943|6934|6937.2|6928.2|0
1666195200000|2022-10-19 16:00:00|6937.2|6928.2|6932.2|6923.2|6938.2|6929.2|6931|6922|0
1666195500000|2022-10-19 16:05:00|6931.7|6922.7|6927.5|6918.5|6931.7|6922.7|6926|6917|0
1666195800000|2022-10-19 16:10:00|6927.7|6918.7|6926.7|6917.7|6930.7|6921.7|6925.2|6916.2|0
1666196100000|2022-10-19 16:15:00|6927|6918|6932.7|6923.7|6933|6924|6926.2|6917.2|0
1666196400000|2022-10-19 16:20:00|6932.5|6923.5|6931.5|6922.5|6933.2|6924.2|6929.5|6920.5|0
1666196700000|2022-10-19 16:25:00|6931.7|6922.7|6928.5|6919.5|6931.7|6922.7|6926|6917|0
1666197000000|2022-10-19 16:30:00|6927.7|6918.7|6932.5|6923.5|6933.5|6924.5|6927|6918|0
1666197300000|2022-10-19 16:35:00|6932|6923|6930.5|6921.5|6934.7|6925.7|6930|6921|0
1666197600000|2022-10-19 16:40:00|6930.2|6921.2|6921.7|6912.7|6931|6922|6920.2|6911.2|0
1666197900000|2022-10-19 16:45:00|6921.5|6912.5|6917.5|6908.5|6921.7|6912.7|6916.5|6907.5|0
1666198200000|2022-10-19 16:50:00|6917.2|6908.2|6920|6911|6922.7|6913.7|6917|6908|0
1666198500000|2022-10-19 16:55:00|6919.7|6910.7|6919.2|6910.2|6921|6912|6918|6909|0
1666198800000|2022-10-19 17:00:00|6919|6910|6906.2|6897.2|6922|6913|6906.2|6897.2|0
1666199100000|2022-10-19 17:05:00|6906.5|6897.5|6911.5|6902.5|6912|6903|6904.7|6895.7|0
1666199400000|2022-10-19 17:10:00|6911.2|6902.2|6911.2|6902.2|6913.7|6904.7|6909.5|6900.5|0
1666199700000|2022-10-19 17:15:00|6911.5|6902.5|6908|6899|6913.5|6904.5|6907.2|6898.2|0
1666200000000|2022-10-19 17:20:00|6907.7|6898.7|6911|6902|6913|6904|6907.7|6898.7|0
1666200300000|2022-10-19 17:25:00|6911.2|6902.2|6912.2|6903.2|6916.2|6907.2|6910.5|6901.5|0
1666200600000|2022-10-19 17:30:00|6912|6903|6912.2|6903.2|6914.5|6905.5|6910.2|6901.2|0
1666200900000|2022-10-19 17:35:00|6912|6903|6908.2|6899.2|6914.7|6905.7|6907.7|6898.7|0
1666201200000|2022-10-19 17:40:00|6908|6899|6913.5|6904.5|6913.7|6904.7|6906.5|6897.5|0
1666201500000|2022-10-19 17:45:00|6913.2|6904.2|6911|6902|6915.2|6906.2|6910|6901|0
1666201800000|2022-10-19 17:50:00|6911.2|6902.2|6915.5|6906.5|6915.5|6906.5|6909.2|6900.2|0
1666202100000|2022-10-19 17:55:00|6915.2|6906.2|6916.2|6907.2|6917.5|6908.5|6913.5|6904.5|0
1666202400000|2022-10-19 18:00:00|6916|6907|6920.7|6911.7|6922.5|6913.5|6914.2|6905.2|0
1666202700000|2022-10-19 18:05:00|6921|6912|6923.7|6914.7|6926.2|6917.2|6918.2|6909.2|0
1666203000000|2022-10-19 18:10:00|6923.5|6914.5|6925.5|6916.5|6925.7|6916.7|6921.7|6912.7|0
1666203300000|2022-10-19 18:15:00|6925.7|6916.7|6925.5|6916.5|6929.5|6920.5|6924|6915|0
1666203600000|2022-10-19 18:20:00|6926|6917|6924.7|6915.7|6926|6917|6923.2|6914.2|0
1666203900000|2022-10-19 18:25:00|6924.5|6915.5|6925.2|6916.2|6927.5|6918.5|6922.7|6913.7|0
1666204200000|2022-10-19 18:30:00|6925|6916|6926.2|6917.2|6927.2|6918.2|6922.5|6913.5|0
1666204500000|2022-10-19 18:35:00|6926.5|6917.5|6922.2|6913.2|6927|6918|6921.7|6912.7|0
1666204800000|2022-10-19 18:40:00|6922|6913|6920.2|6911.2|6924|6915|6919|6910|0
1666205100000|2022-10-19 18:45:00|6920.5|6911.5|6917.5|6908.5|6921.2|6912.2|6917|6908|0
1666205400000|2022-10-19 18:50:00|6917.2|6908.2|6917.2|6908.2|6918.2|6909.2|6916.2|6907.2|0
1666205700000|2022-10-19 18:55:00|6917|6908|6917.5|6908.5|6918.7|6909.7|6916|6907|0
1666206000000|2022-10-19 19:00:00|6917.7|6908.7|6917.2|6908.2|6922.2|6913.2|6915.2|6906.2|0
1666206300000|2022-10-19 19:05:00|6917.5|6908.5|6920.5|6911.5|6920.7|6911.7|6914.7|6905.7|0
1666206600000|2022-10-19 19:10:00|6921|6912|6923.7|6914.7|6925.5|6916.5|6920.5|6911.5|0
1666206900000|2022-10-19 19:15:00|6923|6914|6928.5|6919.5|6931.2|6922.2|6922.2|6913.2|0
1666207200000|2022-10-19 19:20:00|6928.2|6919.2|6924.2|6915.2|6929.7|6920.7|6924.2|6915.2|0
1666207500000|2022-10-19 19:25:00|6924|6915|6921.2|6912.2|6925.2|6916.2|6919.2|6910.2|0
1666207800000|2022-10-19 19:30:00|6921|6912|6924.7|6915.7|6924.7|6915.7|6918.7|6909.7|0
1666208100000|2022-10-19 19:35:00|6924.5|6915.5|6921|6912|6925.2|6916.2|6920.7|6911.7|0
1666208400000|2022-10-19 19:40:00|6921.2|6912.2|6922.7|6913.7|6925|6916|6920.2|6911.2|0
1666208700000|2022-10-19 19:45:00|6923|6914|6920.5|6911.5|6924.2|6915.2|6917.7|6908.7|0
1666209000000|2022-10-19 19:50:00|6920.7|6911.7|6926.2|6917.2|6926.5|6917.5|6920|6911|0
1666209300000|2022-10-19 19:55:00|6926|6917|6930.1|6921.1|6932.5|6923.5|6925.2|6916.2|0
1666209600000|2022-10-19 20:00:00|6930|6921|6938.9|6929.9|6940|6931|6928.3|6919.3|0
1666209900000|2022-10-19 20:05:00|6939.1|6930.1|6927.9|6918.9|6947.1|6938.1|6923.3|6914.3|0
1666210200000|2022-10-19 20:10:00|6928.1|6919.1|6930.6|6921.6|6932.3|6923.3|6927.2|6918.2|0
1666210500000|2022-10-19 20:15:00|6930.5|6921.5|6929|6920|6930.5|6921.5|6925.5|6916.5|0
1666210800000|2022-10-19 20:20:00|6929.1|6920.1|6926.3|6917.3|6929.3|6920.3|6926.1|6917.1|0
1666211100000|2022-10-19 20:25:00|6926.4|6917.4|6929.3|6920.3|6929.3|6920.3|6925.8|6916.8|0
1666211400000|2022-10-19 20:30:00|6929.1|6920.1|6934.5|6925.5|6936.9|6927.9|6929.1|6920.1|0
1666211700000|2022-10-19 20:35:00|6934.6|6925.6|6934.5|6925.5|6936.6|6927.6|6933.5|6924.5|0
1666212000000|2022-10-19 20:40:00|6934.4|6925.4|6932.2|6923.2|6934.7|6925.7|6931.4|6922.4|0
1666212300000|2022-10-19 20:45:00|6932.1|6923.1|6934.4|6925.4|6935.3|6926.3|6932.1|6923.1|0
1666212600000|2022-10-19 20:50:00|6934.5|6925.5|6932.2|6923.2|6935.1|6926.1|6931.8|6922.8|0
1666212900000|2022-10-19 20:55:00|6932.3|6923.3|6933.8|6924.8|6934.6|6925.6|6932.3|6923.3|0
1666213200000|2022-10-19 21:00:00|6934|6925|6933|6924|6934|6925|6933|6924|0
1666213500000|2022-10-19 21:05:00|6932.9|6923.9|6933|6924|6933.4|6924.4|6932.6|6923.6|0
1666213800000|2022-10-19 21:10:00|6932.9|6923.9|6932.6|6923.6|6932.9|6923.9|6932.3|6923.3|0
1666214100000|2022-10-19 21:15:00|6932.7|6923.7|6931.4|6922.4|6932.7|6923.7|6930.8|6921.8|0
1666214400000|2022-10-19 21:20:00|6931.3|6922.3|6930.7|6921.7|6931.3|6922.3|6930.7|6921.7|0
1666214700000|2022-10-19 21:25:00|6930.6|6921.6|6930.5|6921.5|6930.7|6921.7|6929.9|6920.9|0
1666215000000|2022-10-19 21:30:00|6930.4|6921.4|6931.8|6922.8|6931.9|6922.9|6930|6921|0
1666215300000|2022-10-19 21:35:00|6931.7|6922.7|6931.4|6922.4|6932.1|6923.1|6930.9|6921.9|0
1666215600000|2022-10-19 21:40:00|6931.5|6922.5|6932.2|6923.2|6932.8|6923.8|6931.5|6922.5|0
1666215900000|2022-10-19 21:45:00|6932.4|6923.4|6931.7|6922.7|6932.8|6923.8|6931.7|6922.7|0
1666216200000|2022-10-19 21:50:00|6931.5|6922.5|6930.4|6921.4|6931.5|6922.5|6930.4|6921.4|0
1666216500000|2022-10-19 21:55:00|6930.5|6921.5|6930.5|6921.5|6930.8|6921.8|6930.2|6921.2|0
1666216800000|2022-10-19 22:00:00|6929.6|6920.6|6928.2|6919.2|6930.8|6921.8|6925.6|6916.6|0
1666217100000|2022-10-19 22:05:00|6928.1|6919.1|6927.2|6918.2|6929.3|6920.3|6925.4|6916.4|0
1666217400000|2022-10-19 22:10:00|6927.5|6918.5|6930.6|6921.6|6930.9|6921.9|6927.4|6918.4|0
1666217700000|2022-10-19 22:15:00|6930.7|6921.7|6932.3|6923.3|6932.7|6923.7|6930.4|6921.4|0
1666218000000|2022-10-19 22:20:00|6932.4|6923.4|6931.5|6922.5|6932.6|6923.6|6929.9|6920.9|0
1666218300000|2022-10-19 22:25:00|6932|6923|6931.6|6922.6|6932.4|6923.4|6929.6|6920.6|0
1666218600000|2022-10-19 22:30:00|6931.7|6922.7|6930.7|6921.7|6932.6|6923.6|6930.4|6921.4|0
1666218900000|2022-10-19 22:35:00|6930.6|6921.6|6927.9|6918.9|6931.2|6922.2|6927.6|6918.6|0
1666219200000|2022-10-19 22:40:00|6928|6919|6926.6|6917.6|6928|6919|6926|6917|0
1666219500000|2022-10-19 22:45:00|6926.4|6917.4|6922.7|6913.7|6926.4|6917.4|6922.7|6913.7|0
1666219800000|2022-10-19 22:50:00|6922.6|6913.6|6919.4|6910.4|6922.8|6913.8|6918.9|6909.9|0
1666220100000|2022-10-19 22:55:00|6919.3|6910.3|6919.7|6910.7|6919.9|6910.9|6917.7|6908.7|0
1666220400000|2022-10-19 23:00:00|6919.2|6910.2|6916.4|6907.4|6920.9|6911.9|6916.3|6907.3|0
1666220700000|2022-10-19 23:05:00|6916.3|6907.3|6917.6|6908.6|6917.9|6908.9|6915.2|6906.2|0
1666221000000|2022-10-19 23:10:00|6917.5|6908.5|6917.1|6908.1|6918.4|6909.4|6916.7|6907.7|0
1666221300000|2022-10-19 23:15:00|6917.2|6908.2|6915.5|6906.5|6917.4|6908.4|6914.1|6905.1|0
1666221600000|2022-10-19 23:20:00|6915.4|6906.4|6917.8|6908.8|6917.8|6908.8|6914.6|6905.6|0
1666221900000|2022-10-19 23:25:00|6917.7|6908.7|6915.1|6906.1|6918.1|6909.1|6915|6906|0
1666222200000|2022-10-19 23:30:00|6914.9|6905.9|6914.7|6905.7|6915.2|6906.2|6914.1|6905.1|0
1666222500000|2022-10-19 23:35:00|6914.6|6905.6|6914.8|6905.8|6915.4|6906.4|6913.8|6904.8|0
1666222800000|2022-10-19 23:40:00|6914.9|6905.9|6915.5|6906.5|6916|6907|6914.5|6905.5|0
1666223100000|2022-10-19 23:45:00|6915.3|6906.3|6914.4|6905.4|6915.8|6906.8|6914.2|6905.2|0
1666223400000|2022-10-19 23:50:00|6914.2|6905.2|6917|6908|6917.6|6908.6|6914.2|6905.2|0
1666223700000|2022-10-19 23:55:00|6916.9|6907.9|6920.2|6911.2|6920.3|6911.3|6916.9|6907.9|0
1666224000000|2022-10-20 00:00:00|6920.1|6911.1|6916|6907|6922.2|6913.2|6916|6907|0
1666224300000|2022-10-20 00:05:00|6913.7|6904.7|6918.5|6909.5|6918.5|6909.5|6913|6904|0
1666224600000|2022-10-20 00:10:00|6918.7|6909.7|6924|6915|6924.2|6915.2|6918|6909|0
1666224900000|2022-10-20 00:15:00|6923.7|6914.7|6922.2|6913.2|6924.7|6915.7|6922|6913|0
1666225200000|2022-10-20 00:20:00|6922.5|6913.5|6921.2|6912.2|6922.7|6913.7|6920.2|6911.2|0
1666225500000|2022-10-20 00:25:00|6921|6912|6918.7|6909.7|6921.2|6912.2|6918.2|6909.2|0
1666225800000|2022-10-20 00:30:00|6919|6910|6917.7|6908.7|6923.7|6914.7|6916.2|6907.2|0
1666226100000|2022-10-20 00:35:00|6918|6909|6917.2|6908.2|6918.5|6909.5|6916.2|6907.2|0
1666226400000|2022-10-20 00:40:00|6917|6908|6908.7|6899.7|6918|6909|6904.2|6895.2|0
1666226700000|2022-10-20 00:45:00|6908.5|6899.5|6905.2|6896.2|6908.5|6899.5|6902.7|6893.7|0
1666227000000|2022-10-20 00:50:00|6905|6896|6909|6900|6911.5|6902.5|6905|6896|0
1666227300000|2022-10-20 00:55:00|6909.2|6900.2|6908.5|6899.5|6910|6901|6906.5|6897.5|0
1666227600000|2022-10-20 01:00:00|6907|6898|6908.7|6899.7|6909.5|6900.5|6904.7|6895.7|0
1666227900000|2022-10-20 01:05:00|6909.5|6900.5|6909.5|6900.5|6910.7|6901.7|6907.2|6898.2|0
1666228200000|2022-10-20 01:10:00|6909.2|6900.2|6904|6895|6909.2|6900.2|6900.2|6891.2|0
1666228500000|2022-10-20 01:15:00|6903.2|6894.2|6905.5|6896.5|6907.5|6898.5|6900.5|6891.5|0
1666228800000|2022-10-20 01:20:00|6905.2|6896.2|6901.2|6892.2|6905.5|6896.5|6900.2|6891.2|0
1666229100000|2022-10-20 01:25:00|6901.5|6892.5|6903.2|6894.2|6904.2|6895.2|6900|6891|0
1666229400000|2022-10-20 01:30:00|6903|6894|6897|6888|6903|6894|6895|6886|0
1666229700000|2022-10-20 01:35:00|6897.2|6888.2|6898.7|6889.7|6901.2|6892.2|6897|6888|0
1666230000000|2022-10-20 01:40:00|6900|6891|6901.5|6892.5|6903.2|6894.2|6899.2|6890.2|0
1666230300000|2022-10-20 01:45:00|6901.2|6892.2|6903.2|6894.2|6903.2|6894.2|6900.5|6891.5|0
1666230600000|2022-10-20 01:50:00|6903.7|6894.7|6901.5|6892.5|6905.5|6896.5|6900.7|6891.7|0
1666230900000|2022-10-20 01:55:00|6902.5|6893.5|6898.7|6889.7|6902.5|6893.5|6898.5|6889.5|0
1666231200000|2022-10-20 02:00:00|6900.2|6891.2|6898.5|6889.5|6901.2|6892.2|6896.5|6887.5|0
1666231500000|2022-10-20 02:05:00|6898.2|6889.2|6902.2|6893.2|6902.2|6893.2|6898|6889|0
1666231800000|2022-10-20 02:10:00|6902.5|6893.5|6900.2|6891.2|6902.7|6893.7|6900.2|6891.2|0
1666232100000|2022-10-20 02:15:00|6900.5|6891.5|6904.7|6895.7|6905|6896|6899.2|6890.2|0
1666232400000|2022-10-20 02:20:00|6905|6896|6903|6894|6905.2|6896.2|6902|6893|0
1666232700000|2022-10-20 02:25:00|6903.2|6894.2|6904.7|6895.7|6905|6896|6901.7|6892.7|0
1666233000000|2022-10-20 02:30:00|6905|6896|6908.5|6899.5|6908.7|6899.7|6903.7|6894.7|0
1666233300000|2022-10-20 02:35:00|6908.2|6899.2|6904.7|6895.7|6908.5|6899.5|6904|6895|0
1666233600000|2022-10-20 02:40:00|6904.5|6895.5|6906.7|6897.7|6910|6901|6903|6894|0
1666233900000|2022-10-20 02:45:00|6907.5|6898.5|6907.5|6898.5|6907.7|6898.7|6905.2|6896.2|0
1666234200000|2022-10-20 02:50:00|6907.2|6898.2|6907.7|6898.7|6909.7|6900.7|6906.7|6897.7|0
1666234500000|2022-10-20 02:55:00|6907.5|6898.5|6909.5|6900.5|6910|6901|6907.5|6898.5|0
1666234800000|2022-10-20 03:00:00|6909.7|6900.7|6907|6898|6911.5|6902.5|6907|6898|0
1666235100000|2022-10-20 03:05:00|6907.2|6898.2|6903|6894|6907.7|6898.7|6903|6894|0
1666235400000|2022-10-20 03:10:00|6902.7|6893.7|6903.2|6894.2|6905.5|6896.5|6902.2|6893.2|0
1666235700000|2022-10-20 03:15:00|6903.7|6894.7|6903|6894|6905.5|6896.5|6902.7|6893.7|0
1666236000000|2022-10-20 03:20:00|6903.2|6894.2|6905.7|6896.7|6905.7|6896.7|6903|6894|0
1666236300000|2022-10-20 03:25:00|6905.5|6896.5|6903.2|6894.2|6905.5|6896.5|6902.7|6893.7|0
1666236600000|2022-10-20 03:30:00|6903.5|6894.5|6898.5|6889.5|6903.5|6894.5|6898|6889|0
1666236900000|2022-10-20 03:35:00|6898.2|6889.2|6895.2|6886.2|6898.5|6889.5|6895.2|6886.2|0
1666237200000|2022-10-20 03:40:00|6895.7|6886.7|6896.7|6887.7|6897.2|6888.2|6894.5|6885.5|0
1666237500000|2022-10-20 03:45:00|6895.7|6886.7|6898.5|6889.5|6898.7|6889.7|6895|6886|0
1666237800000|2022-10-20 03:50:00|6898.7|6889.7|6900.2|6891.2|6900.5|6891.5|6898.5|6889.5|0
1666238100000|2022-10-20 03:55:00|6900.7|6891.7|6900.7|6891.7|6901.5|6892.5|6900.5|6891.5|0
1666238400000|2022-10-20 04:00:00|6901|6892|6898.7|6889.7|6901.2|6892.2|6898.7|6889.7|0
1666238700000|2022-10-20 04:05:00|6899.2|6890.2|6898.5|6889.5|6900.2|6891.2|6898.5|6889.5|0
1666239000000|2022-10-20 04:10:00|6898.7|6889.7|6900|6891|6900.2|6891.2|6897.2|6888.2|0
1666239300000|2022-10-20 04:15:00|6899.7|6890.7|6921.2|6912.2|6926|6917|6899.7|6890.7|0
1666239600000|2022-10-20 04:20:00|6921|6912|6920.2|6911.2|6921|6912|6911.5|6902.5|0
1666239900000|2022-10-20 04:25:00|6920.7|6911.7|6913.5|6904.5|6920.7|6911.7|6913.2|6904.2|0
1666240200000|2022-10-20 04:30:00|6913.7|6904.7|6909.7|6900.7|6914.2|6905.2|6908.5|6899.5|0
1666240500000|2022-10-20 04:35:00|6909.5|6900.5|6909.7|6900.7|6912.5|6903.5|6909.2|6900.2|0
1666240800000|2022-10-20 04:40:00|6909.5|6900.5|6908|6899|6909.7|6900.7|6907|6898|0
1666241100000|2022-10-20 04:45:00|6908.2|6899.2|6914.7|6905.7|6914.7|6905.7|6907.7|6898.7|0
1666241400000|2022-10-20 04:50:00|6914.5|6905.5|6918.7|6909.7|6920|6911|6914|6905|0
1666241700000|2022-10-20 04:55:00|6919|6910|6918.7|6909.7|6920.2|6911.2|6917.5|6908.5|0
1666242000000|2022-10-20 05:00:00|6920|6911|6914.7|6905.7|6922.7|6913.7|6914.7|6905.7|0
1666242300000|2022-10-20 05:05:00|6915|6906|6925.5|6916.5|6925.5|6916.5|6913.7|6904.7|0
1666242600000|2022-10-20 05:10:00|6925.2|6916.2|6939.7|6930.7|6942.5|6933.5|6924.2|6915.2|0
1666242900000|2022-10-20 05:15:00|6939.2|6930.2|6934|6925|6940|6931|6933.7|6924.7|0
1666243200000|2022-10-20 05:20:00|6934.2|6925.2|6932.7|6923.7|6939.7|6930.7|6930.5|6921.5|0
1666243500000|2022-10-20 05:25:00|6932.2|6923.2|6933|6924|6934.2|6925.2|6931|6922|0
1666243800000|2022-10-20 05:30:00|6933.5|6924.5|6932.7|6923.7|6934.7|6925.7|6929.7|6920.7|0
1666244100000|2022-10-20 05:35:00|6932.2|6923.2|6930.5|6921.5|6933.7|6924.7|6929.5|6920.5|0
1666244400000|2022-10-20 05:40:00|6930.7|6921.7|6931.7|6922.7|6933.2|6924.2|6930.5|6921.5|0
1666244700000|2022-10-20 05:45:00|6931.2|6922.2|6927.5|6918.5|6931.5|6922.5|6926.7|6917.7|0
1666245000000|2022-10-20 05:50:00|6927.2|6918.2|6926.5|6917.5|6927.7|6918.7|6924.7|6915.7|0
1666245300000|2022-10-20 05:55:00|6927.2|6918.2|6927.2|6918.2|6928.7|6919.7|6924.7|6915.7|0
1666245600000|2022-10-20 06:00:00|6927.7|6918.7|6926.5|6917.5|6928.7|6919.7|6923|6914|0
1666245900000|2022-10-20 06:05:00|6925.7|6916.7|6930.7|6921.7|6931.7|6922.7|6925.7|6916.7|0
1666246200000|2022-10-20 06:10:00|6929.7|6920.7|6927.2|6918.2|6930.7|6921.7|6924|6915|0
1666246500000|2022-10-20 06:15:00|6927.5|6918.5|6924.5|6915.5|6928.2|6919.2|6921.5|6912.5|0
1666246800000|2022-10-20 06:20:00|6924.2|6915.2|6918.7|6909.7|6926.7|6917.7|6917.2|6908.2|0
1666247100000|2022-10-20 06:25:00|6918.2|6909.2|6920.2|6911.2|6924.2|6915.2|6918|6909|0
1666247400000|2022-10-20 06:30:00|6919.7|6910.7|6914.2|6905.2|6920.2|6911.2|6913.2|6904.2|0
1666247700000|2022-10-20 06:35:00|6914.7|6905.7|6914.2|6905.2|6915.2|6906.2|6912.2|6903.2|0
1666248000000|2022-10-20 06:40:00|6914.5|6905.5|6918.2|6909.2|6919.7|6910.7|6914.5|6905.5|0
1666248300000|2022-10-20 06:45:00|6918|6909|6920.7|6911.7|6921.5|6912.5|6916.7|6907.7|0
1666248600000|2022-10-20 06:50:00|6921|6912|6924.7|6915.7|6927.5|6918.5|6920.7|6911.7|0
1666248900000|2022-10-20 06:55:00|6924.5|6915.5|6923.7|6914.7|6928.2|6919.2|6923.7|6914.7|0
1666249200000|2022-10-20 07:00:00|6923.2|6914.2|6904|6895|6923.2|6914.2|6902|6893|0
1666249500000|2022-10-20 07:05:00|6905|6896|6901.5|6892.5|6912|6903|6897.5|6888.5|0
1666249800000|2022-10-20 07:10:00|6901.7|6892.7|6907.2|6898.2|6909.2|6900.2|6897.5|6888.5|0
1666250100000|2022-10-20 07:15:00|6907|6898|6916.7|6907.7|6918.7|6909.7|6906.7|6897.7|0
1666250400000|2022-10-20 07:20:00|6919|6910|6922.7|6913.7|6927|6918|6915.7|6906.7|0
1666250700000|2022-10-20 07:25:00|6925.2|6916.2|6918.7|6909.7|6927|6918|6915|6906|0
1666251000000|2022-10-20 07:30:00|6918.2|6909.2|6921.5|6912.5|6924.2|6915.2|6911.7|6902.7|0
1666251300000|2022-10-20 07:35:00|6921.7|6912.7|6913.2|6904.2|6925|6916|6913.2|6904.2|0
1666251600000|2022-10-20 07:40:00|6913.5|6904.5|6922.7|6913.7|6923.2|6914.2|6912.5|6903.5|0
1666251900000|2022-10-20 07:45:00|6924|6915|6919.7|6910.7|6928|6919|6917.7|6908.7|0
1666252200000|2022-10-20 07:50:00|6918.7|6909.7|6922.2|6913.2|6928.2|6919.2|6918|6909|0
1666252500000|2022-10-20 07:55:00|6922|6913|6921.7|6912.7|6926.2|6917.2|6918.7|6909.7|0
1666252800000|2022-10-20 08:00:00|6922.2|6913.2|6922.5|6913.5|6925|6916|6918.7|6909.7|0
1666253100000|2022-10-20 08:05:00|6922.7|6913.7|6925.5|6916.5|6932|6923|6922.2|6913.2|0
1666253400000|2022-10-20 08:10:00|6925.7|6916.7|6916.2|6907.2|6925.7|6916.7|6915.5|6906.5|0
1666253700000|2022-10-20 08:15:00|6917.2|6908.2|6923.7|6914.7|6925.7|6916.7|6917.2|6908.2|0
1666254000000|2022-10-20 08:20:00|6924|6915|6920.7|6911.7|6925.5|6916.5|6919.7|6910.7|0
1666254300000|2022-10-20 08:25:00|6920.5|6911.5|6919.2|6910.2|6922.7|6913.7|6917.5|6908.5|0
1666254600000|2022-10-20 08:30:00|6919|6910|6925.2|6916.2|6928|6919|6914|6905|0
1666254900000|2022-10-20 08:35:00|6925.5|6916.5|6934.2|6925.2|6934.5|6925.5|6925|6916|0
1666255200000|2022-10-20 08:40:00|6934.5|6925.5|6932.2|6923.2|6936.2|6927.2|6930.2|6921.2|0
1666255500000|2022-10-20 08:45:00|6932|6923|6931.7|6922.7|6934.2|6925.2|6928.7|6919.7|0
1666255800000|2022-10-20 08:50:00|6932.2|6923.2|6925.2|6916.2|6934|6925|6924.5|6915.5|0
1666256100000|2022-10-20 08:55:00|6924.7|6915.7|6913.7|6904.7|6924.7|6915.7|6912.5|6903.5|0
1666256400000|2022-10-20 09:00:00|6914.7|6905.7|6922.7|6913.7|6924.2|6915.2|6914.7|6905.7|0
1666256700000|2022-10-20 09:05:00|6922.2|6913.2|6932.7|6923.7|6933.2|6924.2|6920.7|6911.7|0
1666257000000|2022-10-20 09:10:00|6933|6924|6928|6919|6935|6926|6927|6918|0
1666257300000|2022-10-20 09:15:00|6928.5|6919.5|6929.5|6920.5|6932.2|6923.2|6927|6918|0
1666257600000|2022-10-20 09:20:00|6929.2|6920.2|6920.7|6911.7|6929.5|6920.5|6919.2|6910.2|0
1666257900000|2022-10-20 09:25:00|6921|6912|6920|6911|6921.2|6912.2|6917.7|6908.7|0
1666258200000|2022-10-20 09:30:00|6920.5|6911.5|6922.8|6913.8|6925|6916|6919|6910|0
1666258500000|2022-10-20 09:35:00|6922.6|6913.6|6919.3|6910.3|6925.1|6916.1|6918.6|6909.6|0
1666258800000|2022-10-20 09:40:00|6919.6|6910.6|6913.6|6904.6|6920.1|6911.1|6912.8|6903.8|0
1666259100000|2022-10-20 09:45:00|6913.8|6904.8|6920.8|6911.8|6921.1|6912.1|6913.1|6904.1|0
1666259400000|2022-10-20 09:50:00|6920.6|6911.6|6918.1|6909.1|6920.6|6911.6|6915.6|6906.6|0
1666259700000|2022-10-20 09:55:00|6918.6|6909.6|6910.8|6901.8|6918.8|6909.8|6910.3|6901.3|0
1666260000000|2022-10-20 10:00:00|6911.1|6902.1|6907.6|6898.6|6912.3|6903.3|6906.6|6897.6|0
1666260300000|2022-10-20 10:05:00|6907.8|6898.8|6910.1|6901.1|6916.6|6907.6|6907.8|6898.8|0
1666260600000|2022-10-20 10:10:00|6910.6|6901.6|6911.6|6902.6|6913.1|6904.1|6909.6|6900.6|0
1666260900000|2022-10-20 10:15:00|6911.3|6902.3|6910.6|6901.6|6912.6|6903.6|6910.1|6901.1|0
1666261200000|2022-10-20 10:20:00|6910.8|6901.8|6912.3|6903.3|6913.8|6904.8|6909.1|6900.1|0
1666261500000|2022-10-20 10:25:00|6912.1|6903.1|6914.6|6905.6|6916.6|6907.6|6911.8|6902.8|0
1666261800000|2022-10-20 10:30:00|6914.3|6905.3|6917.8|6908.8|6918.8|6909.8|6913.3|6904.3|0
1666262100000|2022-10-20 10:35:00|6918.1|6909.1|6924.8|6915.8|6925.1|6916.1|6917.3|6908.3|0
1666262400000|2022-10-20 10:40:00|6924.6|6915.6|6934.3|6925.3|6937.6|6928.6|6924.3|6915.3|0
1666262700000|2022-10-20 10:45:00|6934.8|6925.8|6921.6|6912.6|6935.6|6926.6|6919.6|6910.6|0
1666263000000|2022-10-20 10:50:00|6922.1|6913.1|6927.6|6918.6|6928.3|6919.3|6919.8|6910.8|0
1666263300000|2022-10-20 10:55:00|6927.3|6918.3|6919.6|6910.6|6930.6|6921.6|6917.1|6908.1|0
1666263600000|2022-10-20 11:00:00|6917.8|6908.8|6932.6|6923.6|6932.8|6923.8|6916.6|6907.6|0
1666263900000|2022-10-20 11:05:00|6932.8|6923.8|6930.3|6921.3|6933.3|6924.3|6926.3|6917.3|0
1666264200000|2022-10-20 11:10:00|6930.1|6921.1|6934.3|6925.3|6939.8|6930.8|6930.1|6921.1|0
1666264500000|2022-10-20 11:15:00|6934.6|6925.6|6942.1|6933.1|6942.3|6933.3|6933.8|6924.8|0
1666264800000|2022-10-20 11:20:00|6942.3|6933.3|6940.6|6931.6|6943.1|6934.1|6939.1|6930.1|0
1666265100000|2022-10-20 11:25:00|6940.8|6931.8|6938.6|6929.6|6941.1|6932.1|6938.3|6929.3|0
1666265400000|2022-10-20 11:30:00|6938.3|6929.3|6936.1|6927.1|6942.1|6933.1|6933.3|6924.3|0
1666265700000|2022-10-20 11:35:00|6936.3|6927.3|6933.8|6924.8|6937.8|6928.8|6932.6|6923.6|0
1666266000000|2022-10-20 11:40:00|6933.6|6924.6|6927.6|6918.6|6933.6|6924.6|6927.4|6918.4|0
1666266300000|2022-10-20 11:45:00|6927.4|6918.4|6933.6|6924.6|6935.9|6926.9|6927.4|6918.4|0
1666266600000|2022-10-20 11:50:00|6933.9|6924.9|6932.6|6923.6|6933.9|6924.9|6929.4|6920.4|0
1666266900000|2022-10-20 11:55:00|6932.4|6923.4|6936.4|6927.4|6936.4|6927.4|6931.4|6922.4|0
1666267200000|2022-10-20 12:00:00|6936.1|6927.1|6939.1|6930.1|6940.4|6931.4|6933.1|6924.1|0
1666267500000|2022-10-20 12:05:00|6939.4|6930.4|6934.9|6925.9|6939.6|6930.6|6931.9|6922.9|0
1666267800000|2022-10-20 12:10:00|6935.4|6926.4|6934.6|6925.6|6935.6|6926.6|6931.4|6922.4|0
1666268100000|2022-10-20 12:15:00|6935.1|6926.1|6934.4|6925.4|6937.9|6928.9|6931.9|6922.9|0
1666268400000|2022-10-20 12:20:00|6934.9|6925.9|6956.4|6947.4|6956.9|6947.9|6934.9|6925.9|0
1666268700000|2022-10-20 12:25:00|6956.6|6947.6|6950.1|6941.1|6956.9|6947.9|6946.9|6937.9|0
1666269000000|2022-10-20 12:30:00|6948.9|6939.9|6941.4|6932.4|6955.1|6946.1|6939.1|6930.1|0
1666269300000|2022-10-20 12:35:00|6941.1|6932.1|6931.6|6922.6|6942.4|6933.4|6921.9|6912.9|0
1666269600000|2022-10-20 12:40:00|6931.1|6922.1|6916.4|6907.4|6932.6|6923.6|6913.4|6904.4|0
1666269900000|2022-10-20 12:45:00|6915.4|6906.4|6920.1|6911.1|6921.6|6912.6|6911.4|6902.4|0
1666270200000|2022-10-20 12:50:00|6919.9|6910.9|6925.1|6916.1|6927.9|6918.9|6919.4|6910.4|0
1666270500000|2022-10-20 12:55:00|6925.9|6916.9|6913.9|6904.9|6925.9|6916.9|6913.6|6904.6|0
1666270800000|2022-10-20 13:00:00|6914.1|6905.1|6916.6|6907.6|6919.6|6910.6|6910.1|6901.1|0
1666271100000|2022-10-20 13:05:00|6916.4|6907.4|6923.4|6914.4|6925.4|6916.4|6916.4|6907.4|0
1666271400000|2022-10-20 13:10:00|6923.9|6914.9|6921.9|6912.9|6926.6|6917.6|6921.1|6912.1|0
1666271700000|2022-10-20 13:15:00|6922.4|6913.4|6922.6|6913.6|6925.6|6916.6|6919.9|6910.9|0
1666272000000|2022-10-20 13:20:00|6922.4|6913.4|6921.4|6912.4|6926.6|6917.6|6920.6|6911.6|0
1666272300000|2022-10-20 13:25:00|6921.1|6912.1|6913.9|6904.9|6921.1|6912.1|6913.9|6904.9|0
1666272600000|2022-10-20 13:30:00|6913.6|6904.6|6920.4|6911.4|6924.1|6915.1|6910.1|6901.1|0
1666272900000|2022-10-20 13:35:00|6919.9|6910.9|6911.1|6902.1|6919.9|6910.9|6909.1|6900.1|0
1666273200000|2022-10-20 13:40:00|6912.1|6903.1|6920.6|6911.6|6921.4|6912.4|6910.4|6901.4|0
1666273500000|2022-10-20 13:45:00|6920.1|6911.1|6924.1|6915.1|6928.6|6919.6|6919.4|6910.4|0
1666273800000|2022-10-20 13:50:00|6924.4|6915.4|6931.1|6922.1|6934.1|6925.1|6923.1|6914.1|0
1666274100000|2022-10-20 13:55:00|6930.9|6921.9|6929.6|6920.6|6936.9|6927.9|6928.9|6919.9|0
1666274400000|2022-10-20 14:00:00|6930.6|6921.6|6944.4|6935.4|6944.9|6935.9|6929.9|6920.9|0
1666274700000|2022-10-20 14:05:00|6944.6|6935.6|6950.6|6941.6|6952.1|6943.1|6943.4|6934.4|0
1666275000000|2022-10-20 14:10:00|6951|6942|6947.5|6938.5|6954|6945|6947|6938|0
1666275300000|2022-10-20 14:15:00|6947.2|6938.2|6956.5|6947.5|6956.5|6947.5|6945.2|6936.2|0
1666275600000|2022-10-20 14:20:00|6957.2|6948.2|6955|6946|6959.5|6950.5|6953.7|6944.7|0
1666275900000|2022-10-20 14:25:00|6955.2|6946.2|6955|6946|6955.5|6946.5|6949|6940|0
1666276200000|2022-10-20 14:30:00|6956.2|6947.2|6946|6937|6957|6948|6944|6935|0
1666276500000|2022-10-20 14:35:00|6946.2|6937.2|6947.7|6938.7|6949|6940|6944.5|6935.5|0
1666276800000|2022-10-20 14:40:00|6948|6939|6944.5|6935.5|6948.2|6939.2|6939.5|6930.5|0
1666277100000|2022-10-20 14:45:00|6944.7|6935.7|6943.2|6934.2|6948.5|6939.5|6940.5|6931.5|0
1666277400000|2022-10-20 14:50:00|6943|6934|6939.7|6930.7|6945|6936|6939.5|6930.5|0
1666277700000|2022-10-20 14:55:00|6939.5|6930.5|6945.5|6936.5|6947.5|6938.5|6939|6930|0
1666278000000|2022-10-20 15:00:00|6947.2|6938.2|6947|6938|6949.5|6940.5|6943.2|6934.2|0
1666278300000|2022-10-20 15:05:00|6947.5|6938.5|6948|6939|6951|6942|6947.2|6938.2|0
1666278600000|2022-10-20 15:10:00|6948.2|6939.2|6953.7|6944.7|6954.5|6945.5|6945|6936|0
1666278900000|2022-10-20 15:15:00|6954|6945|6947.7|6938.7|6955|6946|6946.5|6937.5|0
1666279200000|2022-10-20 15:20:00|6948.2|6939.2|6951.2|6942.2|6952.7|6943.7|6947.5|6938.5|0
1666279500000|2022-10-20 15:25:00|6951.5|6942.5|6947.5|6938.5|6952|6943|6941.2|6932.2|0
1666279800000|2022-10-20 15:30:00|6946|6937|6949.5|6940.5|6952.5|6943.5|6942.7|6933.7|0
1666280100000|2022-10-20 15:35:00|6950|6941|6952.5|6943.5|6954.5|6945.5|6948.5|6939.5|0
1666280400000|2022-10-20 15:40:00|6953|6944|6949.7|6940.7|6955|6946|6949|6940|0
1666280700000|2022-10-20 15:45:00|6950.7|6941.7|6946|6937|6951.2|6942.2|6944.5|6935.5|0
1666281000000|2022-10-20 15:50:00|6945.7|6936.7|6946.7|6937.7|6950.5|6941.5|6944.5|6935.5|0
1666281300000|2022-10-20 15:55:00|6946|6937|6940.2|6931.2|6947.2|6938.2|6938.2|6929.2|0
1666281600000|2022-10-20 16:00:00|6940.5|6931.5|6936.2|6927.2|6942.5|6933.5|6933|6924|0
1666281900000|2022-10-20 16:05:00|6935.7|6926.7|6930|6921|6937.5|6928.5|6928|6919|0
1666282200000|2022-10-20 16:10:00|6929.7|6920.7|6926.5|6917.5|6933|6924|6925.2|6916.2|0
1666282500000|2022-10-20 16:15:00|6926.7|6917.7|6932.7|6923.7|6934.7|6925.7|6926|6917|0
1666282800000|2022-10-20 16:20:00|6932.5|6923.5|6927.2|6918.2|6932.7|6923.7|6924|6915|0
1666283100000|2022-10-20 16:25:00|6927.5|6918.5|6926.5|6917.5|6928|6919|6922.7|6913.7|0
1666283400000|2022-10-20 16:30:00|6926.2|6917.2|6925.7|6916.7|6931|6922|6924.7|6915.7|0
1666283700000|2022-10-20 16:35:00|6925.5|6916.5|6922.2|6913.2|6926.7|6917.7|6920.7|6911.7|0
1666284000000|2022-10-20 16:40:00|6922.5|6913.5|6921.7|6912.7|6926.2|6917.2|6921.2|6912.2|0
1666284300000|2022-10-20 16:45:00|6922.5|6913.5|6921.5|6912.5|6922.5|6913.5|6917.2|6908.2|0
1666284600000|2022-10-20 16:50:00|6921.7|6912.7|6918.7|6909.7|6922.2|6913.2|6916.2|6907.2|0
1666284900000|2022-10-20 16:55:00|6918.5|6909.5|6923.5|6914.5|6923.7|6914.7|6917|6908|0
1666285200000|2022-10-20 17:00:00|6923|6914|6924.7|6915.7|6925.5|6916.5|6918.7|6909.7|0
1666285500000|2022-10-20 17:05:00|6924.5|6915.5|6915|6906|6924.7|6915.7|6910|6901|0
1666285800000|2022-10-20 17:10:00|6914.7|6905.7|6918.7|6909.7|6921.2|6912.2|6913.7|6904.7|0
1666286100000|2022-10-20 17:15:00|6918.5|6909.5|6918|6909|6920|6911|6915.7|6906.7|0
1666286400000|2022-10-20 17:20:00|6917.7|6908.7|6920.2|6911.2|6924.2|6915.2|6917.2|6908.2|0
1666286700000|2022-10-20 17:25:00|6920.5|6911.5|6924.2|6915.2|6925.5|6916.5|6920.2|6911.2|0
1666287000000|2022-10-20 17:30:00|6924|6915|6922.5|6913.5|6924.7|6915.7|6919|6910|0
1666287300000|2022-10-20 17:35:00|6922.7|6913.7|6921.7|6912.7|6926.5|6917.5|6920.7|6911.7|0
1666287600000|2022-10-20 17:40:00|6921|6912|6920.2|6911.2|6923|6914|6916.5|6907.5|0
1666287900000|2022-10-20 17:45:00|6919.7|6910.7|6912.7|6903.7|6921.2|6912.2|6911.7|6902.7|0
1666288200000|2022-10-20 17:50:00|6912.2|6903.2|6913.5|6904.5|6914.7|6905.7|6909|6900|0
1666288500000|2022-10-20 17:55:00|6912.7|6903.7|6919.5|6910.5|6920|6911|6911.5|6902.5|0
1666288800000|2022-10-20 18:00:00|6918.5|6909.5|6917.2|6908.2|6919.5|6910.5|6915.7|6906.7|0
1666289100000|2022-10-20 18:05:00|6917|6908|6911.7|6902.7|6917.2|6908.2|6909.2|6900.2|0
1666289400000|2022-10-20 18:10:00|6912|6903|6909.5|6900.5|6913|6904|6907.7|6898.7|0
1666289700000|2022-10-20 18:15:00|6909.7|6900.7|6913|6904|6913.2|6904.2|6908.2|6899.2|0
1666290000000|2022-10-20 18:20:00|6912.7|6903.7|6909.7|6900.7|6913.2|6904.2|6908.5|6899.5|0
1666290300000|2022-10-20 18:25:00|6909.5|6900.5|6908.7|6899.7|6911.2|6902.2|6907.7|6898.7|0
1666290600000|2022-10-20 18:30:00|6908.2|6899.2|6914|6905|6915|6906|6906.7|6897.7|0
1666290900000|2022-10-20 18:35:00|6913.7|6904.7|6914.2|6905.2|6916.5|6907.5|6912|6903|0
1666291200000|2022-10-20 18:40:00|6914|6905|6908.2|6899.2|6914.5|6905.5|6907.7|6898.7|0
1666291500000|2022-10-20 18:45:00|6908|6899|6911.5|6902.5|6914|6905|6907|6898|0
1666291800000|2022-10-20 18:50:00|6911.2|6902.2|6918.7|6909.7|6919.7|6910.7|6909.7|6900.7|0
1666292100000|2022-10-20 18:55:00|6918.5|6909.5|6920.5|6911.5|6924.2|6915.2|6917.2|6908.2|0
1666292400000|2022-10-20 19:00:00|6920.7|6911.7|6920.7|6911.7|6924.2|6915.2|6920.2|6911.2|0
1666292700000|2022-10-20 19:05:00|6920.2|6911.2|6926|6917|6928|6919|6920.2|6911.2|0
1666293000000|2022-10-20 19:10:00|6926.2|6917.2|6924.7|6915.7|6927.5|6918.5|6921.2|6912.2|0
1666293300000|2022-10-20 19:15:00|6925|6916|6919.2|6910.2|6925|6916|6918.5|6909.5|0
1666293600000|2022-10-20 19:20:00|6919.5|6910.5|6916.7|6907.7|6920|6911|6913.5|6904.5|0
1666293900000|2022-10-20 19:25:00|6916.5|6907.5|6917|6908|6918.2|6909.2|6912.2|6903.2|0
1666294200000|2022-10-20 19:30:00|6916.5|6907.5|6911.5|6902.5|6917.7|6908.7|6910.7|6901.7|0
1666294500000|2022-10-20 19:35:00|6911|6902|6915.5|6906.5|6918.7|6909.7|6910.2|6901.2|0
1666294800000|2022-10-20 19:40:00|6915.2|6906.2|6922|6913|6922.2|6913.2|6914.7|6905.7|0
1666295100000|2022-10-20 19:45:00|6921.5|6912.5|6925.7|6916.7|6927.2|6918.2|6920|6911|0
1666295400000|2022-10-20 19:50:00|6925.5|6916.5|6934.2|6925.2|6936|6927|6925.2|6916.2|0
1666295700000|2022-10-20 19:55:00|6933.7|6924.7|6924.6|6915.6|6936.5|6927.5|6924.2|6915.2|0
1666296000000|2022-10-20 20:00:00|6925|6916|6929.6|6920.6|6930.1|6921.1|6923.9|6914.9|0
1666296300000|2022-10-20 20:05:00|6929.7|6920.7|6934.4|6925.4|6934.7|6925.7|6928.4|6919.4|0
1666296600000|2022-10-20 20:10:00|6933.1|6924.1|6934.4|6925.4|6936.1|6927.1|6924.7|6915.7|0
1666296900000|2022-10-20 20:15:00|6933.1|6924.1|6928.4|6919.4|6933.1|6924.1|6926.1|6917.1|0
1666297200000|2022-10-20 20:20:00|6928.7|6919.7|6924.2|6915.2|6929|6920|6924|6915|0
1666297500000|2022-10-20 20:25:00|6924.1|6915.1|6926|6917|6926.1|6917.1|6923.9|6914.9|0
1666297800000|2022-10-20 20:30:00|6925.9|6916.9|6926.5|6917.5|6929.4|6920.4|6922.6|6913.6|0
1666298100000|2022-10-20 20:35:00|6926.6|6917.6|6926.6|6917.6|6928.3|6919.3|6925.7|6916.7|0
1666298400000|2022-10-20 20:40:00|6926.4|6917.4|6927.5|6918.5|6928.4|6919.4|6925.7|6916.7|0
1666298700000|2022-10-20 20:45:00|6927.6|6918.6|6927.8|6918.8|6928.7|6919.7|6926.6|6917.6|0
1666299000000|2022-10-20 20:50:00|6927.9|6918.9|6927.4|6918.4|6929|6920|6926.1|6917.1|0
1666299300000|2022-10-20 20:55:00|6927.3|6918.3|6927.3|6918.3|6929.5|6920.5|6925.4|6916.4|0
1666299600000|2022-10-20 21:00:00|6927.2|6918.2|6926.9|6917.9|6927.4|6918.4|6926.8|6917.8|0
1666299900000|2022-10-20 21:05:00|6927.1|6918.1|6927.7|6918.7|6928.5|6919.5|6926.8|6917.8|0
1666300200000|2022-10-20 21:10:00|6927.8|6918.8|6927.9|6918.9|6928.2|6919.2|6926.9|6917.9|0
1666300500000|2022-10-20 21:15:00|6928|6919|6929|6920|6929|6920|6927.9|6918.9|0
1666300800000|2022-10-20 21:20:00|6928.9|6919.9|6929|6920|6929.3|6920.3|6928.5|6919.5|0
1666301100000|2022-10-20 21:25:00|6928.9|6919.9|6928.8|6919.8|6929.6|6920.6|6928.7|6919.7|0
1666301400000|2022-10-20 21:30:00|6929|6920|6928.7|6919.7|6929.1|6920.1|6928.5|6919.5|0
1666301700000|2022-10-20 21:35:00|6928.6|6919.6|6928.9|6919.9|6929.4|6920.4|6928.5|6919.5|0
1666302000000|2022-10-20 21:40:00|6928.8|6919.8|6928.5|6919.5|6928.8|6919.8|6928.2|6919.2|0
1666302300000|2022-10-20 21:45:00|6928.6|6919.6|6928.3|6919.3|6928.7|6919.7|6928.3|6919.3|0
1666302600000|2022-10-20 21:50:00|6928.2|6919.2|6927.9|6918.9|6928.3|6919.3|6927.7|6918.7|0
1666302900000|2022-10-20 21:55:00|6927.8|6918.8|6927.7|6918.7|6928.2|6919.2|6927.6|6918.6|0
1666303200000|2022-10-20 22:00:00|6927.6|6918.6|6925.2|6916.2|6927.6|6918.6|6921.7|6912.7|0
1666303500000|2022-10-20 22:05:00|6925.1|6916.1|6920.2|6911.2|6925.4|6916.4|6920.2|6911.2|0
1666303800000|2022-10-20 22:10:00|6920.3|6911.3|6921.3|6912.3|6923.1|6914.1|6919.2|6910.2|0
1666304100000|2022-10-20 22:15:00|6921.2|6912.2|6920|6911|6922.8|6913.8|6920|6911|0
1666304400000|2022-10-20 22:20:00|6920.1|6911.1|6922.9|6913.9|6922.9|6913.9|6919.1|6910.1|0
1666304700000|2022-10-20 22:25:00|6922.8|6913.8|6917.4|6908.4|6922.8|6913.8|6917.4|6908.4|0
1666305000000|2022-10-20 22:30:00|6917.3|6908.3|6913.6|6904.6|6917.9|6908.9|6908.7|6899.7|0
1666305300000|2022-10-20 22:35:00|6913.7|6904.7|6913.1|6904.1|6914.1|6905.1|6911.5|6902.5|0
1666305600000|2022-10-20 22:40:00|6913.2|6904.2|6913.2|6904.2|6913.9|6904.9|6912.2|6903.2|0
1666305900000|2022-10-20 22:45:00|6913.3|6904.3|6910.9|6901.9|6913.3|6904.3|6910.3|6901.3|0
1666306200000|2022-10-20 22:50:00|6911|6902|6914.2|6905.2|6914.2|6905.2|6910.9|6901.9|0
1666306500000|2022-10-20 22:55:00|6914.3|6905.3|6912.8|6903.8|6914.3|6905.3|6912.2|6903.2|0
1666306800000|2022-10-20 23:00:00|6913.1|6904.1|6913.4|6904.4|6914.8|6905.8|6911.9|6902.9|0
1666307100000|2022-10-20 23:05:00|6913.3|6904.3|6909.5|6900.5|6913.4|6904.4|6907.5|6898.5|0
1666307400000|2022-10-20 23:10:00|6909.6|6900.6|6906.8|6897.8|6909.6|6900.6|6906.3|6897.3|0
1666307700000|2022-10-20 23:15:00|6906.7|6897.7|6907.5|6898.5|6907.8|6898.8|6905.3|6896.3|0
1666308000000|2022-10-20 23:20:00|6907.6|6898.6|6907.2|6898.2|6908.6|6899.6|6906.8|6897.8|0
1666308300000|2022-10-20 23:25:00|6907.1|6898.1|6906.6|6897.6|6908.5|6899.5|6906|6897|0
1666308600000|2022-10-20 23:30:00|6906.4|6897.4|6909|6900|6911.8|6902.8|6906|6897|0
1666308900000|2022-10-20 23:35:00|6909.1|6900.1|6912.1|6903.1|6912.2|6903.2|6908.4|6899.4|0
1666309200000|2022-10-20 23:40:00|6911.9|6902.9|6913.4|6904.4|6913.4|6904.4|6911.3|6902.3|0
1666309500000|2022-10-20 23:45:00|6913.3|6904.3|6911.3|6902.3|6913.4|6904.4|6911.3|6902.3|0
1666309800000|2022-10-20 23:50:00|6911.2|6902.2|6910.7|6901.7|6912|6903|6910.1|6901.1|0
1666310100000|2022-10-20 23:55:00|6910.8|6901.8|6912.4|6903.4|6913.7|6904.7|6910.8|6901.8|0
1666310400000|2022-10-21 00:00:00|6912.1|6903.1|6908.2|6899.2|6912.7|6903.7|6906.7|6897.7|0
1666310700000|2022-10-21 00:05:00|6909.5|6900.5|6907.5|6898.5|6912|6903|6903|6894|0
1666311000000|2022-10-21 00:10:00|6906.7|6897.7|6908.5|6899.5|6909.5|6900.5|6906|6897|0
1666311300000|2022-10-21 00:15:00|6908.2|6899.2|6908|6899|6913.2|6904.2|6904.2|6895.2|0
1666311600000|2022-10-21 00:20:00|6907.5|6898.5|6907.7|6898.7|6908.7|6899.7|6907.5|6898.5|0
1666311900000|2022-10-21 00:25:00|6908|6899|6908.2|6899.2|6908.7|6899.7|6905.5|6896.5|0
1666312200000|2022-10-21 00:30:00|6907.7|6898.7|6905|6896|6907.7|6898.7|6902.5|6893.5|0
1666312500000|2022-10-21 00:35:00|6904.7|6895.7|6915.5|6906.5|6915.5|6906.5|6904.7|6895.7|0
1666312800000|2022-10-21 00:40:00|6915.7|6906.7|6916.7|6907.7|6917.2|6908.2|6914.2|6905.2|0
1666313100000|2022-10-21 00:45:00|6916.5|6907.5|6916.2|6907.2|6916.7|6907.7|6913.2|6904.2|0
1666313400000|2022-10-21 00:50:00|6915.2|6906.2|6920.2|6911.2|6921.5|6912.5|6915.2|6906.2|0
1666313700000|2022-10-21 00:55:00|6919.5|6910.5|6916.5|6907.5|6919.5|6910.5|6916.2|6907.2|0
1666314000000|2022-10-21 01:00:00|6917.2|6908.2|6914|6905|6917.2|6908.2|6913.5|6904.5|0
1666314300000|2022-10-21 01:05:00|6913.7|6904.7|6909|6900|6913.7|6904.7|6908.7|6899.7|0
1666314600000|2022-10-21 01:10:00|6908.5|6899.5|6910.2|6901.2|6912.5|6903.5|6908.2|6899.2|0
1666314900000|2022-10-21 01:15:00|6910.5|6901.5|6916|6907|6918.7|6909.7|6910|6901|0
1666315200000|2022-10-21 01:20:00|6915.7|6906.7|6912.5|6903.5|6915.7|6906.7|6911|6902|0
1666315500000|2022-10-21 01:25:00|6912.7|6903.7|6914|6905|6914.2|6905.2|6908.7|6899.7|0
1666315800000|2022-10-21 01:30:00|6913.7|6904.7|6912|6903|6914.7|6905.7|6911|6902|0
1666316100000|2022-10-21 01:35:00|6911.7|6902.7|6914.2|6905.2|6916.2|6907.2|6908.7|6899.7|0
1666316400000|2022-10-21 01:40:00|6914.7|6905.7|6913.7|6904.7|6916|6907|6911.2|6902.2|0
1666316700000|2022-10-21 01:45:00|6913.5|6904.5|6916|6907|6916.7|6907.7|6912|6903|0
1666317000000|2022-10-21 01:50:00|6915.7|6906.7|6913.7|6904.7|6916.5|6907.5|6912.7|6903.7|0
1666317300000|2022-10-21 01:55:00|6914|6905|6910.2|6901.2|6915.2|6906.2|6910.2|6901.2|0
1666317600000|2022-10-21 02:00:00|6909.5|6900.5|6913.7|6904.7|6915.2|6906.2|6908.7|6899.7|0
1666317900000|2022-10-21 02:05:00|6913.5|6904.5|6912.7|6903.7|6915.2|6906.2|6912|6903|0
1666318200000|2022-10-21 02:10:00|6913|6904|6912.7|6903.7|6916|6907|6912.5|6903.5|0
1666318500000|2022-10-21 02:15:00|6912.5|6903.5|6916.5|6907.5|6916.7|6907.7|6912|6903|0
1666318800000|2022-10-21 02:20:00|6916.2|6907.2|6918.5|6909.5|6921.2|6912.2|6916|6907|0
1666319100000|2022-10-21 02:25:00|6918.7|6909.7|6919.2|6910.2|6919.2|6910.2|6917.5|6908.5|0
1666319400000|2022-10-21 02:30:00|6919.5|6910.5|6923|6914|6923.2|6914.2|6919.5|6910.5|0
1666319700000|2022-10-21 02:35:00|6922.7|6913.7|6920.7|6911.7|6923.2|6914.2|6919.7|6910.7|0
1666320000000|2022-10-21 02:40:00|6920.2|6911.2|6922.2|6913.2|6922.2|6913.2|6919|6910|0
1666320300000|2022-10-21 02:45:00|6922.5|6913.5|6919|6910|6926|6917|6918.2|6909.2|0
1666320600000|2022-10-21 02:50:00|6918.7|6909.7|6920.7|6911.7|6921.5|6912.5|6917.7|6908.7|0
1666320900000|2022-10-21 02:55:00|6921.2|6912.2|6927.2|6918.2|6927.7|6918.7|6919.7|6910.7|0
1666321200000|2022-10-21 03:00:00|6927|6918|6930.2|6921.2|6931.2|6922.2|6926.2|6917.2|0
1666321500000|2022-10-21 03:05:00|6930|6921|6928|6919|6930|6921|6926.2|6917.2|0
1666321800000|2022-10-21 03:10:00|6927.7|6918.7|6927.5|6918.5|6928.7|6919.7|6926.5|6917.5|0
1666322100000|2022-10-21 03:15:00|6927.7|6918.7|6926.5|6917.5|6928|6919|6925.2|6916.2|0
1666322400000|2022-10-21 03:20:00|6926.7|6917.7|6923.5|6914.5|6926.7|6917.7|6923.2|6914.2|0
1666322700000|2022-10-21 03:25:00|6923.7|6914.7|6925|6916|6926|6917|6923.5|6914.5|0
1666323000000|2022-10-21 03:30:00|6925.2|6916.2|6924.7|6915.7|6926.2|6917.2|6923.2|6914.2|0
1666323300000|2022-10-21 03:35:00|6925|6916|6920.5|6911.5|6925.2|6916.2|6920.5|6911.5|0
1666323600000|2022-10-21 03:40:00|6920.7|6911.7|6916.5|6907.5|6921.7|6912.7|6916.5|6907.5|0
1666323900000|2022-10-21 03:45:00|6916.2|6907.2|6918.5|6909.5|6918.5|6909.5|6916.2|6907.2|0
1666324200000|2022-10-21 03:50:00|6918.2|6909.2|6917.5|6908.5|6918.5|6909.5|6915.7|6906.7|0
1666324500000|2022-10-21 03:55:00|6917.7|6908.7|6916.5|6907.5|6917.7|6908.7|6914.7|6905.7|0
1666324800000|2022-10-21 04:00:00|6916|6907|6913.7|6904.7|6916.7|6907.7|6913.5|6904.5|0
1666325100000|2022-10-21 04:05:00|6913.5|6904.5|6913.2|6904.2|6913.7|6904.7|6912|6903|0
1666325400000|2022-10-21 04:10:00|6913.5|6904.5|6912|6903|6913.5|6904.5|6911|6902|0
1666325700000|2022-10-21 04:15:00|6911.7|6902.7|6913|6904|6913.5|6904.5|6911|6902|0
1666326000000|2022-10-21 04:20:00|6913.2|6904.2|6916.2|6907.2|6916.5|6907.5|6913.2|6904.2|0
1666326300000|2022-10-21 04:25:00|6916|6907|6917.5|6908.5|6919.2|6910.2|6916|6907|0
1666326600000|2022-10-21 04:30:00|6918.2|6909.2|6919|6910|6919.7|6910.7|6916.5|6907.5|0
1666326900000|2022-10-21 04:35:00|6918.7|6909.7|6918.2|6909.2|6919|6910|6918.2|6909.2|0
1666327200000|2022-10-21 04:40:00|6918.5|6909.5|6921.2|6912.2|6921.2|6912.2|6918.5|6909.5|0
1666327500000|2022-10-21 04:45:00|6920.5|6911.5|6921|6912|6923.2|6914.2|6920.5|6911.5|0
1666327800000|2022-10-21 04:50:00|6920.5|6911.5|6920.2|6911.2|6921|6912|6918.7|6909.7|0
1666328100000|2022-10-21 04:55:00|6920|6911|6919.2|6910.2|6920.7|6911.7|6916.2|6907.2|0
1666328400000|2022-10-21 05:00:00|6919.5|6910.5|6916.5|6907.5|6919.7|6910.7|6914.5|6905.5|0
1666328700000|2022-10-21 05:05:00|6916.2|6907.2|6912.5|6903.5|6916.2|6907.2|6911.2|6902.2|0
1666329000000|2022-10-21 05:10:00|6912.2|6903.2|6911|6902|6912.5|6903.5|6910.2|6901.2|0
1666329300000|2022-10-21 05:15:00|6910.7|6901.7|6910.7|6901.7|6911.7|6902.7|6909.5|6900.5|0
1666329600000|2022-10-21 05:20:00|6910.5|6901.5|6909.7|6900.7|6912.5|6903.5|6908.7|6899.7|0
1666329900000|2022-10-21 05:25:00|6910.2|6901.2|6908.7|6899.7|6911.5|6902.5|6908.7|6899.7|0
1666330200000|2022-10-21 05:30:00|6909.2|6900.2|6908.2|6899.2|6909.2|6900.2|6907.2|6898.2|0
1666330500000|2022-10-21 05:35:00|6908|6899|6912|6903|6912.2|6903.2|6908|6899|0
1666330800000|2022-10-21 05:40:00|6911.7|6902.7|6910.2|6901.2|6912.2|6903.2|6908.7|6899.7|0
1666331100000|2022-10-21 05:45:00|6910|6901|6909.5|6900.5|6911.7|6902.7|6909|6900|0
1666331400000|2022-10-21 05:50:00|6909.2|6900.2|6909.5|6900.5|6910|6901|6908.7|6899.7|0
1666331700000|2022-10-21 05:55:00|6909.2|6900.2|6907.7|6898.7|6909.7|6900.7|6907|6898|0
1666332000000|2022-10-21 06:00:00|6907.5|6898.5|6909.7|6900.7|6912.2|6903.2|6905.2|6896.2|0
1666332300000|2022-10-21 06:05:00|6909.2|6900.2|6915.5|6906.5|6918.7|6909.7|6908|6899|0
1666332600000|2022-10-21 06:10:00|6915|6906|6918.5|6909.5|6918.7|6909.7|6913.5|6904.5|0
1666332900000|2022-10-21 06:15:00|6918|6909|6910|6901|6918.7|6909.7|6910|6901|0
1666333200000|2022-10-21 06:20:00|6910.2|6901.2|6910.7|6901.7|6915.2|6906.2|6909.5|6900.5|0
1666333500000|2022-10-21 06:25:00|6910.2|6901.2|6909.7|6900.7|6911.7|6902.7|6909|6900|0
1666333800000|2022-10-21 06:30:00|6909.5|6900.5|6910.2|6901.2|6914.2|6905.2|6908|6899|0
1666334100000|2022-10-21 06:35:00|6910.5|6901.5|6911.2|6902.2|6912.7|6903.7|6908.5|6899.5|0
1666334400000|2022-10-21 06:40:00|6911|6902|6912|6903|6913.5|6904.5|6910|6901|0
1666334700000|2022-10-21 06:45:00|6912.2|6903.2|6914.5|6905.5|6916.2|6907.2|6912.2|6903.2|0
1666335000000|2022-10-21 06:50:00|6914.2|6905.2|6912|6903|6915.7|6906.7|6911|6902|0
1666335300000|2022-10-21 06:55:00|6911.2|6902.2|6905.5|6896.5|6911.7|6902.7|6905|6896|0
1666335600000|2022-10-21 07:00:00|6906|6897|6907|6898|6915|6906|6900.5|6891.5|0
1666335900000|2022-10-21 07:05:00|6907.5|6898.5|6906|6897|6909.7|6900.7|6896|6887|0
1666336200000|2022-10-21 07:10:00|6905.5|6896.5|6902.2|6893.2|6909.5|6900.5|6900.5|6891.5|0
1666336500000|2022-10-21 07:15:00|6902.5|6893.5|6919.7|6910.7|6923.5|6914.5|6902|6893|0
1666336800000|2022-10-21 07:20:00|6920|6911|6938.7|6929.7|6941|6932|6920|6911|0
1666337100000|2022-10-21 07:25:00|6939|6930|6934.5|6925.5|6940.5|6931.5|6930.5|6921.5|0
1666337400000|2022-10-21 07:30:00|6933.5|6924.5|6931.5|6922.5|6935.2|6926.2|6929|6920|0
1666337700000|2022-10-21 07:35:00|6932.5|6923.5|6937.7|6928.7|6940|6931|6931.2|6922.2|0
1666338000000|2022-10-21 07:40:00|6937.5|6928.5|6927|6918|6938.2|6929.2|6927|6918|0
1666338300000|2022-10-21 07:45:00|6927.2|6918.2|6926.6|6917.6|6930.4|6921.4|6923.5|6914.5|0
1666338600000|2022-10-21 07:50:00|6927.4|6918.4|6918.4|6909.4|6930.6|6921.6|6917.6|6908.6|0
1666338900000|2022-10-21 07:55:00|6918.6|6909.6|6915.4|6906.4|6920.1|6911.1|6911.1|6902.1|0
1666339200000|2022-10-21 08:00:00|6913.9|6904.9|6910.6|6901.6|6917.4|6908.4|6907.1|6898.1|0
1666339500000|2022-10-21 08:05:00|6911.1|6902.1|6904.4|6895.4|6911.1|6902.1|6903.1|6894.1|0
1666339800000|2022-10-21 08:10:00|6904.1|6895.1|6904.4|6895.4|6905.9|6896.9|6900.9|6891.9|0
1666340100000|2022-10-21 08:15:00|6903.9|6894.9|6901.6|6892.6|6905.9|6896.9|6896.4|6887.4|0
1666340400000|2022-10-21 08:20:00|6901.9|6892.9|6896.6|6887.6|6901.9|6892.9|6890.6|6881.6|0
1666340700000|2022-10-21 08:25:00|6896.4|6887.4|6900.4|6891.4|6900.9|6891.9|6894.6|6885.6|0
1666341000000|2022-10-21 08:30:00|6900.6|6891.6|6897.9|6888.9|6900.6|6891.6|6894.1|6885.1|0
1666341300000|2022-10-21 08:35:00|6897.6|6888.6|6895.6|6886.6|6901.9|6892.9|6893.6|6884.6|0
1666341600000|2022-10-21 08:40:00|6895.9|6886.9|6890.6|6881.6|6897.4|6888.4|6890.1|6881.1|0
1666341900000|2022-10-21 08:45:00|6889.9|6880.9|6899.6|6890.6|6899.6|6890.6|6886.6|6877.6|0
1666342200000|2022-10-21 08:50:00|6899.4|6890.4|6892.9|6883.9|6899.4|6890.4|6890.9|6881.9|0
1666342500000|2022-10-21 08:55:00|6892.6|6883.6|6892.1|6883.1|6897.6|6888.6|6890.9|6881.9|0
1666342800000|2022-10-21 09:00:00|6893.4|6884.4|6895.4|6886.4|6899.9|6890.9|6890.9|6881.9|0
1666343100000|2022-10-21 09:05:00|6895.1|6886.1|6886.9|6877.9|6896.1|6887.1|6880.4|6871.4|0
1666343400000|2022-10-21 09:10:00|6887.4|6878.4|6884.9|6875.9|6894.9|6885.9|6881.6|6872.6|0
1666343700000|2022-10-21 09:15:00|6884.4|6875.4|6879.4|6870.4|6885.9|6876.9|6877.6|6868.6|0
1666344000000|2022-10-21 09:20:00|6880.4|6871.4|6875.1|6866.1|6883.6|6874.6|6873.1|6864.1|0
1666344300000|2022-10-21 09:25:00|6875.4|6866.4|6888.6|6879.6|6888.9|6879.9|6874.1|6865.1|0
1666344600000|2022-10-21 09:30:00|6888.4|6879.4|6889.9|6880.9|6890.9|6881.9|6884.9|6875.9|0
1666344900000|2022-10-21 09:35:00|6890.4|6881.4|6893.1|6884.1|6898.4|6889.4|6888.1|6879.1|0
1666345200000|2022-10-21 09:40:00|6892.9|6883.9|6889.9|6880.9|6893.6|6884.6|6885.6|6876.6|0
1666345500000|2022-10-21 09:45:00|6889.6|6880.6|6897.9|6888.9|6897.9|6888.9|6889.6|6880.6|0
1666345800000|2022-10-21 09:50:00|6897.6|6888.6|6895.9|6886.9|6897.6|6888.6|6886.4|6877.4|0
1666346100000|2022-10-21 09:55:00|6896.1|6887.1|6890.1|6881.1|6896.1|6887.1|6887.6|6878.6|0
1666346400000|2022-10-21 10:00:00|6889.9|6880.9|6901.4|6892.4|6902.1|6893.1|6888.9|6879.9|0
1666346700000|2022-10-21 10:05:00|6901.1|6892.1|6896.4|6887.4|6902.1|6893.1|6893.6|6884.6|0
1666347000000|2022-10-21 10:10:00|6897.1|6888.1|6890.9|6881.9|6897.4|6888.4|6890.6|6881.6|0
1666347300000|2022-10-21 10:15:00|6891.4|6882.4|6888.4|6879.4|6891.9|6882.9|6885.9|6876.9|0
1666347600000|2022-10-21 10:20:00|6888.6|6879.6|6888.4|6879.4|6891.1|6882.1|6885.9|6876.9|0
1666347900000|2022-10-21 10:25:00|6888.1|6879.1|6890.6|6881.6|6891.6|6882.6|6887.1|6878.1|0
1666348200000|2022-10-21 10:30:00|6890.9|6881.9|6886.1|6877.1|6891.6|6882.6|6884.9|6875.9|0
1666348500000|2022-10-21 10:35:00|6886.4|6877.4|6889.1|6880.1|6890.1|6881.1|6885.1|6876.1|0
1666348800000|2022-10-21 10:40:00|6888.9|6879.9|6887.4|6878.4|6891.6|6882.6|6886.9|6877.9|0
1666349100000|2022-10-21 10:45:00|6887.1|6878.1|6888.1|6879.1|6890.1|6881.1|6886.1|6877.1|0
1666349400000|2022-10-21 10:50:00|6887.9|6878.9|6889.1|6880.1|6891.4|6882.4|6885.4|6876.4|0
1666349700000|2022-10-21 10:55:00|6889.4|6880.4|6892.9|6883.9|6892.9|6883.9|6887.6|6878.6|0
1666350000000|2022-10-21 11:00:00|6893.4|6884.4|6896.9|6887.9|6898.9|6889.9|6891.4|6882.4|0
1666350300000|2022-10-21 11:05:00|6895.9|6886.9|6896.4|6887.4|6901.9|6892.9|6894.9|6885.9|0
1666350600000|2022-10-21 11:10:00|6896.1|6887.1|6893.9|6884.9|6897.1|6888.1|6890.9|6881.9|0
1666350900000|2022-10-21 11:15:00|6893.6|6884.6|6898.6|6889.6|6901.9|6892.9|6893.6|6884.6|0
1666351200000|2022-10-21 11:20:00|6898.4|6889.4|6898.1|6889.1|6903.1|6894.1|6894.4|6885.4|0
1666351500000|2022-10-21 11:25:00|6897.9|6888.9|6897.4|6888.4|6899.9|6890.9|6895.4|6886.4|0
1666351800000|2022-10-21 11:30:00|6897.6|6888.6|6899.4|6890.4|6901.4|6892.4|6894.6|6885.6|0
1666352100000|2022-10-21 11:35:00|6898.9|6889.9|6897.6|6888.6|6901.4|6892.4|6897.1|6888.1|0
1666352400000|2022-10-21 11:40:00|6897.2|6888.2|6898.2|6889.2|6901|6892|6896.2|6887.2|0
1666352700000|2022-10-21 11:45:00|6898|6889|6899.7|6890.7|6902.2|6893.2|6897|6888|0
1666353000000|2022-10-21 11:50:00|6899.5|6890.5|6895.5|6886.5|6900.5|6891.5|6895|6886|0
1666353300000|2022-10-21 11:55:00|6894.5|6885.5|6892.5|6883.5|6895.7|6886.7|6891.5|6882.5|0
1666353600000|2022-10-21 12:00:00|6892.2|6883.2|6885.7|6876.7|6895.5|6886.5|6884.5|6875.5|0
1666353900000|2022-10-21 12:05:00|6885.2|6876.2|6886.5|6877.5|6889.2|6880.2|6885.2|6876.2|0
1666354200000|2022-10-21 12:10:00|6886.2|6877.2|6880.5|6871.5|6887.5|6878.5|6880|6871|0
1666354500000|2022-10-21 12:15:00|6880.2|6871.2|6872|6863|6880.7|6871.7|6869|6860|0
1666354800000|2022-10-21 12:20:00|6872.2|6863.2|6874.5|6865.5|6876.7|6867.7|6866|6857|0
1666355100000|2022-10-21 12:25:00|6874.7|6865.7|6874.5|6865.5|6878|6869|6873.7|6864.7|0
1666355400000|2022-10-21 12:30:00|6873.2|6864.2|6875.5|6866.5|6875.7|6866.7|6870.2|6861.2|0
1666355700000|2022-10-21 12:35:00|6876|6867|6878.2|6869.2|6879|6870|6873.5|6864.5|0
1666356000000|2022-10-21 12:40:00|6878|6869|6881.2|6872.2|6886|6877|6875.7|6866.7|0
1666356300000|2022-10-21 12:45:00|6881|6872|6875|6866|6883|6874|6874|6865|0
1666356600000|2022-10-21 12:50:00|6874.7|6865.7|6875|6866|6876.7|6867.7|6869.5|6860.5|0
1666356900000|2022-10-21 12:55:00|6875.5|6866.5|6885.7|6876.7|6891.5|6882.5|6871.7|6862.7|0
1666357200000|2022-10-21 13:00:00|6885.2|6876.2|6902.2|6893.2|6912.5|6903.5|6885.2|6876.2|0
1666357500000|2022-10-21 13:05:00|6902|6893|6916|6907|6921|6912|6900|6891|0
1666357800000|2022-10-21 13:10:00|6915.5|6906.5|6898.7|6889.7|6918.2|6909.2|6893.7|6884.7|0
1666358100000|2022-10-21 13:15:00|6900.2|6891.2|6898|6889|6906.5|6897.5|6895.7|6886.7|0
1666358400000|2022-10-21 13:20:00|6897.7|6888.7|6900.2|6891.2|6907.2|6898.2|6896|6887|0
1666358700000|2022-10-21 13:25:00|6900.7|6891.7|6907.5|6898.5|6908.7|6899.7|6900|6891|0
1666359000000|2022-10-21 13:30:00|6908.2|6899.2|6904.5|6895.5|6913.2|6904.2|6894.2|6885.2|0
1666359300000|2022-10-21 13:35:00|6903.7|6894.7|6914.2|6905.2|6915|6906|6898.5|6889.5|0
1666359600000|2022-10-21 13:40:00|6914.7|6905.7|6929.2|6920.2|6930.2|6921.2|6906.7|6897.7|0
1666359900000|2022-10-21 13:45:00|6929|6920|6939.7|6930.7|6940.2|6931.2|6928.5|6919.5|0
1666360200000|2022-10-21 13:50:00|6941|6932|6951.2|6942.2|6953.5|6944.5|6935.5|6926.5|0
1666360500000|2022-10-21 13:55:00|6952|6943|6970.5|6961.5|6970.5|6961.5|6949.7|6940.7|0
1666360800000|2022-10-21 14:00:00|6971.7|6962.7|6973.5|6964.5|6978.5|6969.5|6970|6961|0
1666361100000|2022-10-21 14:05:00|6973.7|6964.7|6973.5|6964.5|6982.5|6973.5|6970.7|6961.7|0
1666361400000|2022-10-21 14:10:00|6972.9|6963.9|6976.4|6967.4|6976.4|6967.4|6966.1|6957.1|0
1666361700000|2022-10-21 14:15:00|6976.9|6967.9|6970.1|6961.1|6979.9|6970.9|6965.6|6956.6|0
1666362000000|2022-10-21 14:20:00|6970.4|6961.4|6957.4|6948.4|6974.1|6965.1|6955.4|6946.4|0
1666362300000|2022-10-21 14:25:00|6956.9|6947.9|6948.9|6939.9|6957.4|6948.4|6947.6|6938.6|0
1666362600000|2022-10-21 14:30:00|6948.6|6939.6|6952.6|6943.6|6959.1|6950.1|6948.4|6939.4|0
1666362900000|2022-10-21 14:35:00|6953.1|6944.1|6956.4|6947.4|6957.4|6948.4|6945.9|6936.9|0
1666363200000|2022-10-21 14:40:00|6955.6|6946.6|6955.1|6946.1|6962.6|6953.6|6948.6|6939.6|0
1666363500000|2022-10-21 14:45:00|6953.4|6944.4|6958.9|6949.9|6958.9|6949.9|6950.4|6941.4|0
1666363800000|2022-10-21 14:50:00|6958.4|6949.4|6966.6|6957.6|6968.4|6959.4|6956.4|6947.4|0
1666364100000|2022-10-21 14:55:00|6966.4|6957.4|6960.9|6951.9|6969.4|6960.4|6955.1|6946.1|0
1666364400000|2022-10-21 15:00:00|6960.1|6951.1|6949.4|6940.4|6961.6|6952.6|6947.6|6938.6|0
1666364700000|2022-10-21 15:05:00|6949.6|6940.6|6958.1|6949.1|6959.4|6950.4|6947.6|6938.6|0
1666365000000|2022-10-21 15:10:00|6957.9|6948.9|6967.4|6958.4|6968.9|6959.9|6956.9|6947.9|0
1666365300000|2022-10-21 15:15:00|6965.9|6956.9|6968.1|6959.1|6971.4|6962.4|6963.4|6954.4|0
1666365600000|2022-10-21 15:20:00|6967.9|6958.9|6965.4|6956.4|6972.6|6963.6|6961.9|6952.9|0
1666365900000|2022-10-21 15:25:00|6965.6|6956.6|6974.4|6965.4|6978.6|6969.6|6964.4|6955.4|0
1666366200000|2022-10-21 15:30:00|6974.9|6965.9|6976.1|6967.1|6985.4|6976.4|6974.4|6965.4|0
1666366500000|2022-10-21 15:35:00|6977.4|6968.4|6970.4|6961.4|6977.9|6968.9|6968.6|6959.6|0
1666366800000|2022-10-21 15:40:00|6971.1|6962.1|6977.9|6968.9|6980.1|6971.1|6967.9|6958.9|0
1666367100000|2022-10-21 15:45:00|6977.6|6968.6|6979.6|6970.6|6983.9|6974.9|6973.6|6964.6|0
1666367400000|2022-10-21 15:50:00|6979.9|6970.9|6975.9|6966.9|6982.9|6973.9|6974.9|6965.9|0
1666367700000|2022-10-21 15:55:00|6975.6|6966.6|6979.9|6970.9|6979.9|6970.9|6970.6|6961.6|0
1666368000000|2022-10-21 16:00:00|6980.6|6971.6|6983.6|6974.6|6986.4|6977.4|6980.6|6971.6|0
1666368300000|2022-10-21 16:05:00|6983.9|6974.9|6976.9|6967.9|6983.9|6974.9|6975.9|6966.9|0
1666368600000|2022-10-21 16:10:00|6976.6|6967.6|6979.6|6970.6|6980.9|6971.9|6974.4|6965.4|0
1666368900000|2022-10-21 16:15:00|6979.9|6970.9|6975.1|6966.1|6980.1|6971.1|6974.9|6965.9|0
1666369200000|2022-10-21 16:20:00|6975.4|6966.4|6982.1|6973.1|6982.9|6973.9|6973.1|6964.1|0
1666369500000|2022-10-21 16:25:00|6981.9|6972.9|6974.6|6965.6|6983.9|6974.9|6972.6|6963.6|0
1666369800000|2022-10-21 16:30:00|6974.4|6965.4|6978.9|6969.9|6979.9|6970.9|6972.4|6963.4|0
1666370100000|2022-10-21 16:35:00|6978.6|6969.6|6977.6|6968.6|6984.9|6975.9|6974.9|6965.9|0
1666370400000|2022-10-21 16:40:00|6977.9|6968.9|6985.4|6976.4|6986.1|6977.1|6977.6|6968.6|0
1666370700000|2022-10-21 16:45:00|6984.6|6975.6|6987.6|6978.6|6989.6|6980.6|6984.6|6975.6|0
1666371000000|2022-10-21 16:50:00|6987.9|6978.9|6988.4|6979.4|6990.1|6981.1|6987.1|6978.1|0
1666371300000|2022-10-21 16:55:00|6988.1|6979.1|6985.9|6976.9|6989.6|6980.6|6983.6|6974.6|0
1666371600000|2022-10-21 17:00:00|6986.6|6977.6|6990.4|6981.4|6990.9|6981.9|6985.6|6976.6|0
1666371900000|2022-10-21 17:05:00|6990.6|6981.6|6987.4|6978.4|6991.1|6982.1|6986.4|6977.4|0
1666372200000|2022-10-21 17:10:00|6987.6|6978.6|6986.9|6977.9|6989.6|6980.6|6986.9|6977.9|0
1666372500000|2022-10-21 17:15:00|6987.6|6978.6|6992.6|6983.6|6993.4|6984.4|6984.1|6975.1|0
1666372800000|2022-10-21 17:20:00|6992.4|6983.4|6987.1|6978.1|6994.4|6985.4|6986.6|6977.6|0
1666373100000|2022-10-21 17:25:00|6987.4|6978.4|6990.4|6981.4|6991.1|6982.1|6985.4|6976.4|0
1666373400000|2022-10-21 17:30:00|6990.9|6981.9|6990.1|6981.1|6994.4|6985.4|6990.1|6981.1|0
1666373700000|2022-10-21 17:35:00|6989.9|6980.9|6990.1|6981.1|6991.6|6982.6|6988.4|6979.4|0
1666374000000|2022-10-21 17:40:00|6990.4|6981.4|6989.6|6980.6|6992.9|6983.9|6989.4|6980.4|0
1666374300000|2022-10-21 17:45:00|6989.9|6980.9|6993.1|6984.1|6993.1|6984.1|6989.9|6980.9|0
1666374600000|2022-10-21 17:50:00|6993.4|6984.4|6993.9|6984.9|6995.9|6986.9|6992.6|6983.6|0
1666374900000|2022-10-21 17:55:00|6994.1|6985.1|6997.1|6988.1|6997.1|6988.1|6992.6|6983.6|0
1666375200000|2022-10-21 18:00:00|6997.4|6988.4|6998.9|6989.9|7000.6|6991.6|6997.1|6988.1|0
1666375500000|2022-10-21 18:05:00|6998.6|6989.6|7000.4|6991.4|7000.9|6991.9|6997.9|6988.9|0
1666375800000|2022-10-21 18:10:00|7000.6|6991.6|7000.1|6991.1|7001.4|6992.4|6999.6|6990.6|0
1666310400000|2022-10-21 00:00:00|6912.1|6903.1|6908.2|6899.2|6912.7|6903.7|6906.7|6897.7|0
1666310700000|2022-10-21 00:05:00|6909.5|6900.5|6907.5|6898.5|6912|6903|6903|6894|0
1666311000000|2022-10-21 00:10:00|6906.7|6897.7|6908.5|6899.5|6909.5|6900.5|6906|6897|0
1666311300000|2022-10-21 00:15:00|6908.2|6899.2|6908|6899|6913.2|6904.2|6904.2|6895.2|0
1666311600000|2022-10-21 00:20:00|6907.5|6898.5|6907.7|6898.7|6908.7|6899.7|6907.5|6898.5|0
1666311900000|2022-10-21 00:25:00|6908|6899|6908.2|6899.2|6908.7|6899.7|6905.5|6896.5|0
1666312200000|2022-10-21 00:30:00|6907.7|6898.7|6905|6896|6907.7|6898.7|6902.5|6893.5|0
1666312500000|2022-10-21 00:35:00|6904.7|6895.7|6915.5|6906.5|6915.5|6906.5|6904.7|6895.7|0
1666312800000|2022-10-21 00:40:00|6915.7|6906.7|6916.7|6907.7|6917.2|6908.2|6914.2|6905.2|0
1666313100000|2022-10-21 00:45:00|6916.5|6907.5|6916.2|6907.2|6916.7|6907.7|6913.2|6904.2|0
1666313400000|2022-10-21 00:50:00|6915.2|6906.2|6920.2|6911.2|6921.5|6912.5|6915.2|6906.2|0
1666313700000|2022-10-21 00:55:00|6919.5|6910.5|6916.5|6907.5|6919.5|6910.5|6916.2|6907.2|0
1666314000000|2022-10-21 01:00:00|6917.2|6908.2|6914|6905|6917.2|6908.2|6913.5|6904.5|0
1666314300000|2022-10-21 01:05:00|6913.7|6904.7|6909|6900|6913.7|6904.7|6908.7|6899.7|0
1666314600000|2022-10-21 01:10:00|6908.5|6899.5|6910.2|6901.2|6912.5|6903.5|6908.2|6899.2|0
1666314900000|2022-10-21 01:15:00|6910.5|6901.5|6916|6907|6918.7|6909.7|6910|6901|0
1666315200000|2022-10-21 01:20:00|6915.7|6906.7|6912.5|6903.5|6915.7|6906.7|6911|6902|0
1666315500000|2022-10-21 01:25:00|6912.7|6903.7|6914|6905|6914.2|6905.2|6908.7|6899.7|0
1666315800000|2022-10-21 01:30:00|6913.7|6904.7|6912|6903|6914.7|6905.7|6911|6902|0
1666316100000|2022-10-21 01:35:00|6911.7|6902.7|6914.2|6905.2|6916.2|6907.2|6908.7|6899.7|0
1666316400000|2022-10-21 01:40:00|6914.7|6905.7|6913.7|6904.7|6916|6907|6911.2|6902.2|0
1666316700000|2022-10-21 01:45:00|6913.5|6904.5|6916|6907|6916.7|6907.7|6912|6903|0
1666317000000|2022-10-21 01:50:00|6915.7|6906.7|6913.7|6904.7|6916.5|6907.5|6912.7|6903.7|0
1666317300000|2022-10-21 01:55:00|6914|6905|6910.2|6901.2|6915.2|6906.2|6910.2|6901.2|0
1666317600000|2022-10-21 02:00:00|6909.5|6900.5|6913.7|6904.7|6915.2|6906.2|6908.7|6899.7|0
1666317900000|2022-10-21 02:05:00|6913.5|6904.5|6912.7|6903.7|6915.2|6906.2|6912|6903|0
1666318200000|2022-10-21 02:10:00|6913|6904|6912.7|6903.7|6916|6907|6912.5|6903.5|0
1666318500000|2022-10-21 02:15:00|6912.5|6903.5|6916.5|6907.5|6916.7|6907.7|6912|6903|0
1666318800000|2022-10-21 02:20:00|6916.2|6907.2|6918.5|6909.5|6921.2|6912.2|6916|6907|0
1666319100000|2022-10-21 02:25:00|6918.7|6909.7|6919.2|6910.2|6919.2|6910.2|6917.5|6908.5|0
1666319400000|2022-10-21 02:30:00|6919.5|6910.5|6923|6914|6923.2|6914.2|6919.5|6910.5|0
1666319700000|2022-10-21 02:35:00|6922.7|6913.7|6920.7|6911.7|6923.2|6914.2|6919.7|6910.7|0
1666320000000|2022-10-21 02:40:00|6920.2|6911.2|6922.2|6913.2|6922.2|6913.2|6919|6910|0
1666320300000|2022-10-21 02:45:00|6922.5|6913.5|6919|6910|6926|6917|6918.2|6909.2|0
1666320600000|2022-10-21 02:50:00|6918.7|6909.7|6920.7|6911.7|6921.5|6912.5|6917.7|6908.7|0
1666320900000|2022-10-21 02:55:00|6921.2|6912.2|6927.2|6918.2|6927.7|6918.7|6919.7|6910.7|0
1666321200000|2022-10-21 03:00:00|6927|6918|6930.2|6921.2|6931.2|6922.2|6926.2|6917.2|0
1666321500000|2022-10-21 03:05:00|6930|6921|6928|6919|6930|6921|6926.2|6917.2|0
1666321800000|2022-10-21 03:10:00|6927.7|6918.7|6927.5|6918.5|6928.7|6919.7|6926.5|6917.5|0
1666322100000|2022-10-21 03:15:00|6927.7|6918.7|6926.5|6917.5|6928|6919|6925.2|6916.2|0
1666322400000|2022-10-21 03:20:00|6926.7|6917.7|6923.5|6914.5|6926.7|6917.7|6923.2|6914.2|0
1666322700000|2022-10-21 03:25:00|6923.7|6914.7|6925|6916|6926|6917|6923.5|6914.5|0
1666323000000|2022-10-21 03:30:00|6925.2|6916.2|6924.7|6915.7|6926.2|6917.2|6923.2|6914.2|0
1666323300000|2022-10-21 03:35:00|6925|6916|6920.5|6911.5|6925.2|6916.2|6920.5|6911.5|0
1666323600000|2022-10-21 03:40:00|6920.7|6911.7|6916.5|6907.5|6921.7|6912.7|6916.5|6907.5|0
1666323900000|2022-10-21 03:45:00|6916.2|6907.2|6918.5|6909.5|6918.5|6909.5|6916.2|6907.2|0
1666324200000|2022-10-21 03:50:00|6918.2|6909.2|6917.5|6908.5|6918.5|6909.5|6915.7|6906.7|0
1666324500000|2022-10-21 03:55:00|6917.7|6908.7|6916.5|6907.5|6917.7|6908.7|6914.7|6905.7|0
1666324800000|2022-10-21 04:00:00|6916|6907|6913.7|6904.7|6916.7|6907.7|6913.5|6904.5|0
1666325100000|2022-10-21 04:05:00|6913.5|6904.5|6913.2|6904.2|6913.7|6904.7|6912|6903|0
1666325400000|2022-10-21 04:10:00|6913.5|6904.5|6912|6903|6913.5|6904.5|6911|6902|0
1666325700000|2022-10-21 04:15:00|6911.7|6902.7|6913|6904|6913.5|6904.5|6911|6902|0
1666326000000|2022-10-21 04:20:00|6913.2|6904.2|6916.2|6907.2|6916.5|6907.5|6913.2|6904.2|0
1666326300000|2022-10-21 04:25:00|6916|6907|6917.5|6908.5|6919.2|6910.2|6916|6907|0
1666326600000|2022-10-21 04:30:00|6918.2|6909.2|6919|6910|6919.7|6910.7|6916.5|6907.5|0
1666326900000|2022-10-21 04:35:00|6918.7|6909.7|6918.2|6909.2|6919|6910|6918.2|6909.2|0
1666327200000|2022-10-21 04:40:00|6918.5|6909.5|6921.2|6912.2|6921.2|6912.2|6918.5|6909.5|0
1666327500000|2022-10-21 04:45:00|6920.5|6911.5|6921|6912|6923.2|6914.2|6920.5|6911.5|0
1666327800000|2022-10-21 04:50:00|6920.5|6911.5|6920.2|6911.2|6921|6912|6918.7|6909.7|0
1666328100000|2022-10-21 04:55:00|6920|6911|6919.2|6910.2|6920.7|6911.7|6916.2|6907.2|0
1666328400000|2022-10-21 05:00:00|6919.5|6910.5|6916.5|6907.5|6919.7|6910.7|6914.5|6905.5|0
1666328700000|2022-10-21 05:05:00|6916.2|6907.2|6912.5|6903.5|6916.2|6907.2|6911.2|6902.2|0
1666329000000|2022-10-21 05:10:00|6912.2|6903.2|6911|6902|6912.5|6903.5|6910.2|6901.2|0
1666329300000|2022-10-21 05:15:00|6910.7|6901.7|6910.7|6901.7|6911.7|6902.7|6909.5|6900.5|0
1666329600000|2022-10-21 05:20:00|6910.5|6901.5|6909.7|6900.7|6912.5|6903.5|6908.7|6899.7|0
1666329900000|2022-10-21 05:25:00|6910.2|6901.2|6908.7|6899.7|6911.5|6902.5|6908.7|6899.7|0
1666330200000|2022-10-21 05:30:00|6909.2|6900.2|6908.2|6899.2|6909.2|6900.2|6907.2|6898.2|0
1666330500000|2022-10-21 05:35:00|6908|6899|6912|6903|6912.2|6903.2|6908|6899|0
1666330800000|2022-10-21 05:40:00|6911.7|6902.7|6910.2|6901.2|6912.2|6903.2|6908.7|6899.7|0
1666331100000|2022-10-21 05:45:00|6910|6901|6909.5|6900.5|6911.7|6902.7|6909|6900|0
1666331400000|2022-10-21 05:50:00|6909.2|6900.2|6909.5|6900.5|6910|6901|6908.7|6899.7|0
1666331700000|2022-10-21 05:55:00|6909.2|6900.2|6907.7|6898.7|6909.7|6900.7|6907|6898|0
1666332000000|2022-10-21 06:00:00|6907.5|6898.5|6909.7|6900.7|6912.2|6903.2|6905.2|6896.2|0
1666332300000|2022-10-21 06:05:00|6909.2|6900.2|6915.5|6906.5|6918.7|6909.7|6908|6899|0
1666332600000|2022-10-21 06:10:00|6915|6906|6918.5|6909.5|6918.7|6909.7|6913.5|6904.5|0
1666332900000|2022-10-21 06:15:00|6918|6909|6910|6901|6918.7|6909.7|6910|6901|0
1666333200000|2022-10-21 06:20:00|6910.2|6901.2|6910.7|6901.7|6915.2|6906.2|6909.5|6900.5|0
1666333500000|2022-10-21 06:25:00|6910.2|6901.2|6909.7|6900.7|6911.7|6902.7|6909|6900|0
1666333800000|2022-10-21 06:30:00|6909.5|6900.5|6910.2|6901.2|6914.2|6905.2|6908|6899|0
1666334100000|2022-10-21 06:35:00|6910.5|6901.5|6911.2|6902.2|6912.7|6903.7|6908.5|6899.5|0
1666334400000|2022-10-21 06:40:00|6911|6902|6912|6903|6913.5|6904.5|6910|6901|0
1666334700000|2022-10-21 06:45:00|6912.2|6903.2|6914.5|6905.5|6916.2|6907.2|6912.2|6903.2|0
1666335000000|2022-10-21 06:50:00|6914.2|6905.2|6912|6903|6915.7|6906.7|6911|6902|0
1666335300000|2022-10-21 06:55:00|6911.2|6902.2|6905.5|6896.5|6911.7|6902.7|6905|6896|0
1666335600000|2022-10-21 07:00:00|6906|6897|6907|6898|6915|6906|6900.5|6891.5|0
1666335900000|2022-10-21 07:05:00|6907.5|6898.5|6906|6897|6909.7|6900.7|6896|6887|0
1666336200000|2022-10-21 07:10:00|6905.5|6896.5|6902.2|6893.2|6909.5|6900.5|6900.5|6891.5|0
1666336500000|2022-10-21 07:15:00|6902.5|6893.5|6919.7|6910.7|6923.5|6914.5|6902|6893|0
1666336800000|2022-10-21 07:20:00|6920|6911|6938.7|6929.7|6941|6932|6920|6911|0
1666337100000|2022-10-21 07:25:00|6939|6930|6934.5|6925.5|6940.5|6931.5|6930.5|6921.5|0
1666337400000|2022-10-21 07:30:00|6933.5|6924.5|6931.5|6922.5|6935.2|6926.2|6929|6920|0
1666337700000|2022-10-21 07:35:00|6932.5|6923.5|6937.7|6928.7|6940|6931|6931.2|6922.2|0
1666338000000|2022-10-21 07:40:00|6937.5|6928.5|6927|6918|6938.2|6929.2|6927|6918|0
1666338300000|2022-10-21 07:45:00|6927.2|6918.2|6926.6|6917.6|6930.4|6921.4|6923.5|6914.5|0
1666338600000|2022-10-21 07:50:00|6927.4|6918.4|6918.4|6909.4|6930.6|6921.6|6917.6|6908.6|0
1666338900000|2022-10-21 07:55:00|6918.6|6909.6|6915.4|6906.4|6920.1|6911.1|6911.1|6902.1|0
1666339200000|2022-10-21 08:00:00|6913.9|6904.9|6910.6|6901.6|6917.4|6908.4|6907.1|6898.1|0
1666339500000|2022-10-21 08:05:00|6911.1|6902.1|6904.4|6895.4|6911.1|6902.1|6903.1|6894.1|0
1666339800000|2022-10-21 08:10:00|6904.1|6895.1|6904.4|6895.4|6905.9|6896.9|6900.9|6891.9|0
1666340100000|2022-10-21 08:15:00|6903.9|6894.9|6901.6|6892.6|6905.9|6896.9|6896.4|6887.4|0
1666340400000|2022-10-21 08:20:00|6901.9|6892.9|6896.6|6887.6|6901.9|6892.9|6890.6|6881.6|0
1666340700000|2022-10-21 08:25:00|6896.4|6887.4|6900.4|6891.4|6900.9|6891.9|6894.6|6885.6|0
1666341000000|2022-10-21 08:30:00|6900.6|6891.6|6897.9|6888.9|6900.6|6891.6|6894.1|6885.1|0
1666341300000|2022-10-21 08:35:00|6897.6|6888.6|6895.6|6886.6|6901.9|6892.9|6893.6|6884.6|0
1666341600000|2022-10-21 08:40:00|6895.9|6886.9|6890.6|6881.6|6897.4|6888.4|6890.1|6881.1|0
1666341900000|2022-10-21 08:45:00|6889.9|6880.9|6899.6|6890.6|6899.6|6890.6|6886.6|6877.6|0
1666342200000|2022-10-21 08:50:00|6899.4|6890.4|6892.9|6883.9|6899.4|6890.4|6890.9|6881.9|0
1666342500000|2022-10-21 08:55:00|6892.6|6883.6|6892.1|6883.1|6897.6|6888.6|6890.9|6881.9|0
1666342800000|2022-10-21 09:00:00|6893.4|6884.4|6895.4|6886.4|6899.9|6890.9|6890.9|6881.9|0
1666343100000|2022-10-21 09:05:00|6895.1|6886.1|6886.9|6877.9|6896.1|6887.1|6880.4|6871.4|0
1666343400000|2022-10-21 09:10:00|6887.4|6878.4|6884.9|6875.9|6894.9|6885.9|6881.6|6872.6|0
1666343700000|2022-10-21 09:15:00|6884.4|6875.4|6879.4|6870.4|6885.9|6876.9|6877.6|6868.6|0
1666344000000|2022-10-21 09:20:00|6880.4|6871.4|6875.1|6866.1|6883.6|6874.6|6873.1|6864.1|0
1666344300000|2022-10-21 09:25:00|6875.4|6866.4|6888.6|6879.6|6888.9|6879.9|6874.1|6865.1|0
1666344600000|2022-10-21 09:30:00|6888.4|6879.4|6889.9|6880.9|6890.9|6881.9|6884.9|6875.9|0
1666344900000|2022-10-21 09:35:00|6890.4|6881.4|6893.1|6884.1|6898.4|6889.4|6888.1|6879.1|0
1666345200000|2022-10-21 09:40:00|6892.9|6883.9|6889.9|6880.9|6893.6|6884.6|6885.6|6876.6|0
1666345500000|2022-10-21 09:45:00|6889.6|6880.6|6897.9|6888.9|6897.9|6888.9|6889.6|6880.6|0
1666345800000|2022-10-21 09:50:00|6897.6|6888.6|6895.9|6886.9|6897.6|6888.6|6886.4|6877.4|0
1666346100000|2022-10-21 09:55:00|6896.1|6887.1|6890.1|6881.1|6896.1|6887.1|6887.6|6878.6|0
1666346400000|2022-10-21 10:00:00|6889.9|6880.9|6901.4|6892.4|6902.1|6893.1|6888.9|6879.9|0
1666346700000|2022-10-21 10:05:00|6901.1|6892.1|6896.4|6887.4|6902.1|6893.1|6893.6|6884.6|0
1666347000000|2022-10-21 10:10:00|6897.1|6888.1|6890.9|6881.9|6897.4|6888.4|6890.6|6881.6|0
1666347300000|2022-10-21 10:15:00|6891.4|6882.4|6888.4|6879.4|6891.9|6882.9|6885.9|6876.9|0
1666347600000|2022-10-21 10:20:00|6888.6|6879.6|6888.4|6879.4|6891.1|6882.1|6885.9|6876.9|0
1666347900000|2022-10-21 10:25:00|6888.1|6879.1|6890.6|6881.6|6891.6|6882.6|6887.1|6878.1|0
1666348200000|2022-10-21 10:30:00|6890.9|6881.9|6886.1|6877.1|6891.6|6882.6|6884.9|6875.9|0
1666348500000|2022-10-21 10:35:00|6886.4|6877.4|6889.1|6880.1|6890.1|6881.1|6885.1|6876.1|0
1666348800000|2022-10-21 10:40:00|6888.9|6879.9|6887.4|6878.4|6891.6|6882.6|6886.9|6877.9|0
1666349100000|2022-10-21 10:45:00|6887.1|6878.1|6888.1|6879.1|6890.1|6881.1|6886.1|6877.1|0
1666349400000|2022-10-21 10:50:00|6887.9|6878.9|6889.1|6880.1|6891.4|6882.4|6885.4|6876.4|0
1666349700000|2022-10-21 10:55:00|6889.4|6880.4|6892.9|6883.9|6892.9|6883.9|6887.6|6878.6|0
1666350000000|2022-10-21 11:00:00|6893.4|6884.4|6896.9|6887.9|6898.9|6889.9|6891.4|6882.4|0
1666350300000|2022-10-21 11:05:00|6895.9|6886.9|6896.4|6887.4|6901.9|6892.9|6894.9|6885.9|0
1666350600000|2022-10-21 11:10:00|6896.1|6887.1|6893.9|6884.9|6897.1|6888.1|6890.9|6881.9|0
1666350900000|2022-10-21 11:15:00|6893.6|6884.6|6898.6|6889.6|6901.9|6892.9|6893.6|6884.6|0
1666351200000|2022-10-21 11:20:00|6898.4|6889.4|6898.1|6889.1|6903.1|6894.1|6894.4|6885.4|0
1666351500000|2022-10-21 11:25:00|6897.9|6888.9|6897.4|6888.4|6899.9|6890.9|6895.4|6886.4|0
1666351800000|2022-10-21 11:30:00|6897.6|6888.6|6899.4|6890.4|6901.4|6892.4|6894.6|6885.6|0
1666352100000|2022-10-21 11:35:00|6898.9|6889.9|6897.6|6888.6|6901.4|6892.4|6897.1|6888.1|0
1666352400000|2022-10-21 11:40:00|6897.2|6888.2|6898.2|6889.2|6901|6892|6896.2|6887.2|0
1666352700000|2022-10-21 11:45:00|6898|6889|6899.7|6890.7|6902.2|6893.2|6897|6888|0
1666353000000|2022-10-21 11:50:00|6899.5|6890.5|6895.5|6886.5|6900.5|6891.5|6895|6886|0
1666353300000|2022-10-21 11:55:00|6894.5|6885.5|6892.5|6883.5|6895.7|6886.7|6891.5|6882.5|0
1666353600000|2022-10-21 12:00:00|6892.2|6883.2|6885.7|6876.7|6895.5|6886.5|6884.5|6875.5|0
1666353900000|2022-10-21 12:05:00|6885.2|6876.2|6886.5|6877.5|6889.2|6880.2|6885.2|6876.2|0
1666354200000|2022-10-21 12:10:00|6886.2|6877.2|6880.5|6871.5|6887.5|6878.5|6880|6871|0
1666354500000|2022-10-21 12:15:00|6880.2|6871.2|6872|6863|6880.7|6871.7|6869|6860|0
1666354800000|2022-10-21 12:20:00|6872.2|6863.2|6874.5|6865.5|6876.7|6867.7|6866|6857|0
1666355100000|2022-10-21 12:25:00|6874.7|6865.7|6874.5|6865.5|6878|6869|6873.7|6864.7|0
1666355400000|2022-10-21 12:30:00|6873.2|6864.2|6875.5|6866.5|6875.7|6866.7|6870.2|6861.2|0
1666355700000|2022-10-21 12:35:00|6876|6867|6878.2|6869.2|6879|6870|6873.5|6864.5|0
1666356000000|2022-10-21 12:40:00|6878|6869|6881.2|6872.2|6886|6877|6875.7|6866.7|0
1666356300000|2022-10-21 12:45:00|6881|6872|6875|6866|6883|6874|6874|6865|0
1666356600000|2022-10-21 12:50:00|6874.7|6865.7|6875|6866|6876.7|6867.7|6869.5|6860.5|0
1666356900000|2022-10-21 12:55:00|6875.5|6866.5|6885.7|6876.7|6891.5|6882.5|6871.7|6862.7|0
1666357200000|2022-10-21 13:00:00|6885.2|6876.2|6902.2|6893.2|6912.5|6903.5|6885.2|6876.2|0
1666357500000|2022-10-21 13:05:00|6902|6893|6916|6907|6921|6912|6900|6891|0
1666357800000|2022-10-21 13:10:00|6915.5|6906.5|6898.7|6889.7|6918.2|6909.2|6893.7|6884.7|0
1666358100000|2022-10-21 13:15:00|6900.2|6891.2|6898|6889|6906.5|6897.5|6895.7|6886.7|0
1666358400000|2022-10-21 13:20:00|6897.7|6888.7|6900.2|6891.2|6907.2|6898.2|6896|6887|0
1666358700000|2022-10-21 13:25:00|6900.7|6891.7|6907.5|6898.5|6908.7|6899.7|6900|6891|0
1666359000000|2022-10-21 13:30:00|6908.2|6899.2|6904.5|6895.5|6913.2|6904.2|6894.2|6885.2|0
1666359300000|2022-10-21 13:35:00|6903.7|6894.7|6914.2|6905.2|6915|6906|6898.5|6889.5|0
1666359600000|2022-10-21 13:40:00|6914.7|6905.7|6929.2|6920.2|6930.2|6921.2|6906.7|6897.7|0
1666359900000|2022-10-21 13:45:00|6929|6920|6939.7|6930.7|6940.2|6931.2|6928.5|6919.5|0
1666360200000|2022-10-21 13:50:00|6941|6932|6951.2|6942.2|6953.5|6944.5|6935.5|6926.5|0
1666360500000|2022-10-21 13:55:00|6952|6943|6970.5|6961.5|6970.5|6961.5|6949.7|6940.7|0
1666360800000|2022-10-21 14:00:00|6971.7|6962.7|6973.5|6964.5|6978.5|6969.5|6970|6961|0
1666361100000|2022-10-21 14:05:00|6973.7|6964.7|6973.5|6964.5|6982.5|6973.5|6970.7|6961.7|0
1666361400000|2022-10-21 14:10:00|6972.9|6963.9|6976.4|6967.4|6976.4|6967.4|6966.1|6957.1|0
1666361700000|2022-10-21 14:15:00|6976.9|6967.9|6970.1|6961.1|6979.9|6970.9|6965.6|6956.6|0
1666362000000|2022-10-21 14:20:00|6970.4|6961.4|6957.4|6948.4|6974.1|6965.1|6955.4|6946.4|0
1666362300000|2022-10-21 14:25:00|6956.9|6947.9|6948.9|6939.9|6957.4|6948.4|6947.6|6938.6|0
1666362600000|2022-10-21 14:30:00|6948.6|6939.6|6952.6|6943.6|6959.1|6950.1|6948.4|6939.4|0
1666362900000|2022-10-21 14:35:00|6953.1|6944.1|6956.4|6947.4|6957.4|6948.4|6945.9|6936.9|0
1666363200000|2022-10-21 14:40:00|6955.6|6946.6|6955.1|6946.1|6962.6|6953.6|6948.6|6939.6|0
1666363500000|2022-10-21 14:45:00|6953.4|6944.4|6958.9|6949.9|6958.9|6949.9|6950.4|6941.4|0
1666363800000|2022-10-21 14:50:00|6958.4|6949.4|6966.6|6957.6|6968.4|6959.4|6956.4|6947.4|0
1666364100000|2022-10-21 14:55:00|6966.4|6957.4|6960.9|6951.9|6969.4|6960.4|6955.1|6946.1|0
1666364400000|2022-10-21 15:00:00|6960.1|6951.1|6949.4|6940.4|6961.6|6952.6|6947.6|6938.6|0
1666364700000|2022-10-21 15:05:00|6949.6|6940.6|6958.1|6949.1|6959.4|6950.4|6947.6|6938.6|0
1666365000000|2022-10-21 15:10:00|6957.9|6948.9|6967.4|6958.4|6968.9|6959.9|6956.9|6947.9|0
1666365300000|2022-10-21 15:15:00|6965.9|6956.9|6968.1|6959.1|6971.4|6962.4|6963.4|6954.4|0
1666365600000|2022-10-21 15:20:00|6967.9|6958.9|6965.4|6956.4|6972.6|6963.6|6961.9|6952.9|0
1666365900000|2022-10-21 15:25:00|6965.6|6956.6|6974.4|6965.4|6978.6|6969.6|6964.4|6955.4|0
1666366200000|2022-10-21 15:30:00|6974.9|6965.9|6976.1|6967.1|6985.4|6976.4|6974.4|6965.4|0
1666366500000|2022-10-21 15:35:00|6977.4|6968.4|6970.4|6961.4|6977.9|6968.9|6968.6|6959.6|0
1666366800000|2022-10-21 15:40:00|6971.1|6962.1|6977.9|6968.9|6980.1|6971.1|6967.9|6958.9|0
1666367100000|2022-10-21 15:45:00|6977.6|6968.6|6979.6|6970.6|6983.9|6974.9|6973.6|6964.6|0
1666367400000|2022-10-21 15:50:00|6979.9|6970.9|6975.9|6966.9|6982.9|6973.9|6974.9|6965.9|0
1666367700000|2022-10-21 15:55:00|6975.6|6966.6|6979.9|6970.9|6979.9|6970.9|6970.6|6961.6|0
1666368000000|2022-10-21 16:00:00|6980.6|6971.6|6983.6|6974.6|6986.4|6977.4|6980.6|6971.6|0
1666368300000|2022-10-21 16:05:00|6983.9|6974.9|6976.9|6967.9|6983.9|6974.9|6975.9|6966.9|0
1666368600000|2022-10-21 16:10:00|6976.6|6967.6|6979.6|6970.6|6980.9|6971.9|6974.4|6965.4|0
1666368900000|2022-10-21 16:15:00|6979.9|6970.9|6975.1|6966.1|6980.1|6971.1|6974.9|6965.9|0
1666369200000|2022-10-21 16:20:00|6975.4|6966.4|6982.1|6973.1|6982.9|6973.9|6973.1|6964.1|0
1666369500000|2022-10-21 16:25:00|6981.9|6972.9|6974.6|6965.6|6983.9|6974.9|6972.6|6963.6|0
1666369800000|2022-10-21 16:30:00|6974.4|6965.4|6978.9|6969.9|6979.9|6970.9|6972.4|6963.4|0
1666370100000|2022-10-21 16:35:00|6978.6|6969.6|6977.6|6968.6|6984.9|6975.9|6974.9|6965.9|0
1666370400000|2022-10-21 16:40:00|6977.9|6968.9|6985.4|6976.4|6986.1|6977.1|6977.6|6968.6|0
1666370700000|2022-10-21 16:45:00|6984.6|6975.6|6987.6|6978.6|6989.6|6980.6|6984.6|6975.6|0
1666371000000|2022-10-21 16:50:00|6987.9|6978.9|6988.4|6979.4|6990.1|6981.1|6987.1|6978.1|0
1666371300000|2022-10-21 16:55:00|6988.1|6979.1|6985.9|6976.9|6989.6|6980.6|6983.6|6974.6|0
1666371600000|2022-10-21 17:00:00|6986.6|6977.6|6990.4|6981.4|6990.9|6981.9|6985.6|6976.6|0
1666371900000|2022-10-21 17:05:00|6990.6|6981.6|6987.4|6978.4|6991.1|6982.1|6986.4|6977.4|0
1666372200000|2022-10-21 17:10:00|6987.6|6978.6|6986.9|6977.9|6989.6|6980.6|6986.9|6977.9|0
1666372500000|2022-10-21 17:15:00|6987.6|6978.6|6992.6|6983.6|6993.4|6984.4|6984.1|6975.1|0
1666372800000|2022-10-21 17:20:00|6992.4|6983.4|6987.1|6978.1|6994.4|6985.4|6986.6|6977.6|0
1666373100000|2022-10-21 17:25:00|6987.4|6978.4|6990.4|6981.4|6991.1|6982.1|6985.4|6976.4|0
1666373400000|2022-10-21 17:30:00|6990.9|6981.9|6990.1|6981.1|6994.4|6985.4|6990.1|6981.1|0
1666373700000|2022-10-21 17:35:00|6989.9|6980.9|6990.1|6981.1|6991.6|6982.6|6988.4|6979.4|0
1666374000000|2022-10-21 17:40:00|6990.4|6981.4|6989.6|6980.6|6992.9|6983.9|6989.4|6980.4|0
1666374300000|2022-10-21 17:45:00|6989.9|6980.9|6993.1|6984.1|6993.1|6984.1|6989.9|6980.9|0
1666374600000|2022-10-21 17:50:00|6993.4|6984.4|6993.9|6984.9|6995.9|6986.9|6992.6|6983.6|0
1666374900000|2022-10-21 17:55:00|6994.1|6985.1|6997.1|6988.1|6997.1|6988.1|6992.6|6983.6|0
1666375200000|2022-10-21 18:00:00|6997.4|6988.4|6998.9|6989.9|7000.6|6991.6|6997.1|6988.1|0
1666375500000|2022-10-21 18:05:00|6998.6|6989.6|7000.4|6991.4|7000.9|6991.9|6997.9|6988.9|0
1666375800000|2022-10-21 18:10:00|7000.6|6991.6|7000.1|6991.1|7001.4|6992.4|6999.6|6990.6|0
1666422000000|2022-10-22 07:00:00|7006.7|6997.7|7006.6|6997.6|7006.7|6997.7|7006.6|6997.6|0
1666422300000|2022-10-22 07:05:00|7006.4|6997.4|7006.4|6997.4|7006.4|6997.4|7006.4|6997.4|0
1666424700000|2022-10-22 07:45:00|7005.6|6996.6|7005.6|6996.6|7005.6|6996.6|7005.6|6996.6|0
1666429200000|2022-10-22 09:00:00|7005.4|6996.4|7005.4|6996.4|7005.4|6996.4|7005.4|6996.4|0
1666429800000|2022-10-22 09:10:00|7009.8|7000.8|7009.8|7000.8|7009.8|7000.8|7009.8|7000.8|0
1666430100000|2022-10-22 09:15:00|7009.6|7000.6|7009.6|7000.6|7009.6|7000.6|7009.6|7000.6|0
1666430400000|2022-10-22 09:20:00|7009.3|7000.3|7009.3|7000.3|7009.3|7000.3|7009.3|7000.3|0
1666430700000|2022-10-22 09:25:00|7009.2|7000.2|7009.2|7000.2|7009.2|7000.2|7009.2|7000.2|0
1666431000000|2022-10-22 09:30:00|7013.6|7004.6|7013.6|7004.6|7013.6|7004.6|7013.6|7004.6|0
1666431300000|2022-10-22 09:35:00|7013.4|7004.4|7013.4|7004.4|7013.4|7004.4|7013.4|7004.4|0
1666432200000|2022-10-22 09:50:00|7015.1|7006.1|7015.1|7006.1|7015.1|7006.1|7015.1|7006.1|0
1666433100000|2022-10-22 10:05:00|7015|7006|7012.6|7003.6|7015|7006|7012.6|7003.6|0
1666436100000|2022-10-22 10:55:00|7012.8|7003.8|7012.8|7003.8|7012.8|7003.8|7012.8|7003.8|0
1666441200000|2022-10-22 12:20:00|7011.4|7002.4|7011.4|7002.4|7011.4|7002.4|7011.4|7002.4|0
1666447200000|2022-10-22 14:00:00|7011.2|7002.2|7011.2|7002.2|7011.2|7002.2|7011.2|7002.2|0
1666447500000|2022-10-22 14:05:00|7012.2|7003.2|7012.2|7003.2|7012.2|7003.2|7012.2|7003.2|0
1666450800000|2022-10-22 15:00:00|7010.1|7001.1|7008.1|6999.1|7010.1|7001.1|7008.1|6999.1|0
1666452300000|2022-10-22 15:25:00|7008.2|6999.2|7008.2|6999.2|7008.2|6999.2|7008.2|6999.2|0
1666461900000|2022-10-22 18:05:00|7012.6|7003.6|7012.6|7003.6|7012.6|7003.6|7012.6|7003.6|0
1666463700000|2022-10-22 18:35:00|7012.3|7003.3|7012.2|7003.2|7012.3|7003.3|7012.2|7003.2|0
1666466100000|2022-10-22 19:15:00|7016.5|7007.5|7016.5|7007.5|7016.5|7007.5|7016.5|7007.5|0
1666467000000|2022-10-22 19:30:00|7016.4|7007.4|7016.4|7007.4|7016.4|7007.4|7016.4|7007.4|0
1666468200000|2022-10-22 19:50:00|7012|7003|7009.1|7000.1|7012|7003|7009.1|7000.1|0
1666473900000|2022-10-22 21:25:00|7008.9|6999.9|7008.9|6999.9|7008.9|6999.9|7008.9|6999.9|0
1666505400000|2022-10-23 06:10:00|7009.5|7000.5|7009.5|7000.5|7009.5|7000.5|7009.5|7000.5|0
1666517400000|2022-10-23 09:30:00|7011.3|7002.3|7011.3|7002.3|7011.3|7002.3|7011.3|7002.3|0
1666518300000|2022-10-23 09:45:00|7012.7|7003.7|7012.7|7003.7|7012.7|7003.7|7012.7|7003.7|0
1666519800000|2022-10-23 10:10:00|7012.9|7003.9|7012.7|7003.7|7012.9|7003.9|7012.7|7003.7|0
1666525200000|2022-10-23 11:40:00|7012.9|7003.9|7012.9|7003.9|7012.9|7003.9|7012.9|7003.9|0
1666530300000|2022-10-23 13:05:00|7013.2|7004.2|7013.2|7004.2|7013.2|7004.2|7013.2|7004.2|0
1666534200000|2022-10-23 14:10:00|7014|7005|7014|7005|7014|7005|7014|7005|0
1666542600000|2022-10-23 16:30:00|7009.5|7000.5|7009.5|7000.5|7009.5|7000.5|7009.5|7000.5|0
1666542900000|2022-10-23 16:35:00|7009.8|7000.8|7009.8|7000.8|7009.8|7000.8|7009.8|7000.8|0
1666545300000|2022-10-23 17:15:00|7009.3|7000.3|7009.3|7000.3|7009.3|7000.3|7009.3|7000.3|0
1666548600000|2022-10-23 18:10:00|7009.4|7000.4|7009.4|7000.4|7009.4|7000.4|7009.4|7000.4|0
1666549800000|2022-10-23 18:30:00|7013.8|7004.8|7015.8|7006.8|7015.8|7006.8|7013.8|7004.8|0
1666550100000|2022-10-23 18:35:00|7015.6|7006.6|7015.6|7006.6|7015.6|7006.6|7015.6|7006.6|0
1666551000000|2022-10-23 18:50:00|7015.5|7006.5|7015.5|7006.5|7015.5|7006.5|7015.5|7006.5|0
1666551300000|2022-10-23 18:55:00|7014|7005|7014|7005|7014|7005|7014|7005|0
1666554000000|2022-10-23 19:40:00|7018.4|7009.4|7027.2|7018.2|7027.2|7018.2|7018.4|7009.4|0
1666554300000|2022-10-23 19:45:00|7031.5|7022.5|7031.6|7022.6|7031.6|7022.6|7031.5|7022.5|0
1666554900000|2022-10-23 19:55:00|7031.3|7022.3|7031.3|7022.3|7031.3|7022.3|7031.3|7022.3|0
1666555200000|2022-10-23 20:00:00|7027|7018|7025.6|7016.6|7029.9|7020.9|7022.6|7013.6|0
1666555500000|2022-10-23 20:05:00|7025.8|7016.8|7058.5|7049.5|7058.5|7049.5|7025.8|7016.8|0
1666555800000|2022-10-23 20:10:00|7062.8|7053.8|7061.7|7052.7|7075.9|7066.9|7061.7|7052.7|0
1666556100000|2022-10-23 20:15:00|7063.1|7054.1|7052.8|7043.8|7063.1|7054.1|7051.4|7042.4|0
1666556400000|2022-10-23 20:20:00|7049.9|7040.9|7042.3|7033.3|7049.9|7040.9|7036.2|7027.2|0
1666556700000|2022-10-23 20:25:00|7045.2|7036.2|7045.3|7036.3|7047.9|7038.9|7043.6|7034.6|0
1666557000000|2022-10-23 20:30:00|7045.4|7036.4|7041.1|7032.1|7045.4|7036.4|7041.1|7032.1|0
1666557300000|2022-10-23 20:35:00|7044|7035|7051.2|7042.2|7051.8|7042.8|7044|7035|0
1666557600000|2022-10-23 20:40:00|7051.1|7042.1|7051.5|7042.5|7051.5|7042.5|7050.9|7041.9|0
1666557900000|2022-10-23 20:45:00|7053|7044|7056.5|7047.5|7058.1|7049.1|7053|7044|0
1666558200000|2022-10-23 20:50:00|7055.9|7046.9|7053.8|7044.8|7057.3|7048.3|7053.8|7044.8|0
1666558500000|2022-10-23 20:55:00|7052.8|7043.8|7052.8|7043.8|7052.8|7043.8|7052.8|7043.8|0
1666558800000|2022-10-23 21:00:00|7054.3|7045.3|7054.3|7045.3|7054.3|7045.3|7054.3|7045.3|0
1666559100000|2022-10-23 21:05:00|7053.4|7044.4|7053.4|7044.4|7053.4|7044.4|7053.4|7044.4|0
1666559400000|2022-10-23 21:10:00|7053.6|7044.6|7053.6|7044.6|7053.6|7044.6|7053.6|7044.6|0
1666559700000|2022-10-23 21:15:00|7056.5|7047.5|7057.2|7048.2|7057.2|7048.2|7056.5|7047.5|0
1666560000000|2022-10-23 21:20:00|7056.5|7047.5|7056.5|7047.5|7056.5|7047.5|7056.5|7047.5|0
1666560300000|2022-10-23 21:25:00|7052.1|7043.1|7044.1|7035.1|7052.1|7043.1|7043.9|7034.9|0
1666560600000|2022-10-23 21:30:00|7044.6|7035.6|7038.2|7029.2|7047|7038|7038.2|7029.2|0
1666560900000|2022-10-23 21:35:00|7038.8|7029.8|7038.8|7029.8|7038.9|7029.9|7034.1|7025.1|0
1666562400000|2022-10-23 22:00:00|7008.3|6999.3|7052.9|7043.9|7053.4|7044.4|7008.3|6999.3|0
1666562700000|2022-10-23 22:05:00|7053|7044|7059.9|7050.9|7071.2|7062.2|7052.3|7043.3|0
1666563000000|2022-10-23 22:10:00|7060.1|7051.1|7051|7042|7064.3|7055.3|7051|7042|0
1666563300000|2022-10-23 22:15:00|7051.2|7042.2|7037.2|7028.2|7051.3|7042.3|7036.9|7027.9|0
1666563600000|2022-10-23 22:20:00|7037.3|7028.3|7031.4|7022.4|7038.9|7029.9|7030.4|7021.4|0
1666563900000|2022-10-23 22:25:00|7031.5|7022.5|7041.1|7032.1|7042.5|7033.5|7031.5|7022.5|0
1666564200000|2022-10-23 22:30:00|7040.9|7031.9|7037.2|7028.2|7040.9|7031.9|7034.9|7025.9|0
1666564500000|2022-10-23 22:35:00|7037.1|7028.1|7032.9|7023.9|7038.2|7029.2|7032.3|7023.3|0
1666564800000|2022-10-23 22:40:00|7032.7|7023.7|7032.7|7023.7|7033.4|7024.4|7030.4|7021.4|0
1666565100000|2022-10-23 22:45:00|7032.8|7023.8|7029.2|7020.2|7032.8|7023.8|7028.2|7019.2|0
1666565400000|2022-10-23 22:50:00|7029.1|7020.1|7032.5|7023.5|7033.3|7024.3|7028.3|7019.3|0
1666565700000|2022-10-23 22:55:00|7032.8|7023.8|7032.5|7023.5|7035.1|7026.1|7032|7023|0
1666566000000|2022-10-23 23:00:00|7032.2|7023.2|7032.7|7023.7|7035.2|7026.2|7031.5|7022.5|0
1666566300000|2022-10-23 23:05:00|7032.5|7023.5|7034.7|7025.7|7034.8|7025.8|7030.8|7021.8|0
1666566600000|2022-10-23 23:10:00|7034.8|7025.8|7031.2|7022.2|7035.1|7026.1|7031.2|7022.2|0
1666566900000|2022-10-23 23:15:00|7031.3|7022.3|7033.3|7024.3|7033.8|7024.8|7031.3|7022.3|0
1666567200000|2022-10-23 23:20:00|7033|7024|7028.6|7019.6|7033.6|7024.6|7027.9|7018.9|0
1666567500000|2022-10-23 23:25:00|7028.7|7019.7|7026.6|7017.6|7029.1|7020.1|7025.1|7016.1|0
1666567800000|2022-10-23 23:30:00|7026.8|7017.8|7027.3|7018.3|7029.3|7020.3|7026.2|7017.2|0
1666568100000|2022-10-23 23:35:00|7027.2|7018.2|7035.1|7026.1|7036.3|7027.3|7026.1|7017.1|0
1666568400000|2022-10-23 23:40:00|7035.4|7026.4|7037.2|7028.2|7038.6|7029.6|7032.4|7023.4|0
1666568700000|2022-10-23 23:45:00|7037.8|7028.8|7036.2|7027.2|7040.6|7031.6|7035.8|7026.8|0
1666569000000|2022-10-23 23:50:00|7036.1|7027.1|7032.7|7023.7|7036.1|7027.1|7028.4|7019.4|0
1666569300000|2022-10-23 23:55:00|7032.3|7023.3|7024.8|7015.8|7033|7024|7024.1|7015.1|0
1666569600000|2022-10-24 00:00:00|7025.1|7016.1|7023.4|7014.4|7027.9|7018.9|7013.4|7004.4|0
1666569900000|2022-10-24 00:05:00|7023.1|7014.1|7022.4|7013.4|7024.9|7015.9|7016.6|7007.6|0
1666570200000|2022-10-24 00:10:00|7022.1|7013.1|7019.1|7010.1|7024.1|7015.1|7019.1|7010.1|0
1666570500000|2022-10-24 00:15:00|7020.1|7011.1|7015.6|7006.6|7020.4|7011.4|7013.1|7004.1|0
1666570800000|2022-10-24 00:20:00|7014.9|7005.9|7014.1|7005.1|7017.9|7008.9|7012.9|7003.9|0
1666571100000|2022-10-24 00:25:00|7013.9|7004.9|7018.9|7009.9|7019.6|7010.6|7013.4|7004.4|0
1666571400000|2022-10-24 00:30:00|7019.1|7010.1|7019.4|7010.4|7021.1|7012.1|7016.9|7007.9|0
1666571700000|2022-10-24 00:35:00|7019.1|7010.1|7022.4|7013.4|7024.1|7015.1|7019.1|7010.1|0
1666572000000|2022-10-24 00:40:00|7021.9|7012.9|7019.1|7010.1|7023.4|7014.4|7017.4|7008.4|0
1666572300000|2022-10-24 00:45:00|7019.4|7010.4|7014.9|7005.9|7020.4|7011.4|7014.9|7005.9|0
1666572600000|2022-10-24 00:50:00|7015.1|7006.1|7015.1|7006.1|7018.9|7009.9|7014.9|7005.9|0
1666572900000|2022-10-24 00:55:00|7015.4|7006.4|7014.1|7005.1|7016.6|7007.6|7013.1|7004.1|0
1666573200000|2022-10-24 01:00:00|7013.1|7004.1|7017.6|7008.6|7017.6|7008.6|7011.6|7002.6|0
1666573500000|2022-10-24 01:05:00|7017.4|7008.4|7016.9|7007.9|7018.9|7009.9|7015.4|7006.4|0
1666573800000|2022-10-24 01:10:00|7017.1|7008.1|7017.9|7008.9|7017.9|7008.9|7014.4|7005.4|0
1666574100000|2022-10-24 01:15:00|7018.1|7009.1|6999.6|6990.6|7018.1|7009.1|6999.6|6990.6|0
1666574400000|2022-10-24 01:20:00|6998.9|6989.9|6997.6|6988.6|7002.9|6993.9|6997.6|6988.6|0
1666574700000|2022-10-24 01:25:00|6997.1|6988.1|7000.4|6991.4|7001.4|6992.4|6996.9|6987.9|0
1666575000000|2022-10-24 01:30:00|7000.6|6991.6|7008.6|6999.6|7008.6|6999.6|6997.1|6988.1|0
1666575300000|2022-10-24 01:35:00|7008.4|6999.4|7009.6|7000.6|7013.6|7004.6|7008.1|6999.1|0
1666575600000|2022-10-24 01:40:00|7010.1|7001.1|7008.1|6999.1|7011.4|7002.4|7007.4|6998.4|0
1666575900000|2022-10-24 01:45:00|7008.4|6999.4|7004.9|6995.9|7011.4|7002.4|7004.9|6995.9|0
1666576200000|2022-10-24 01:50:00|7004.6|6995.6|7005.9|6996.9|7008.1|6999.1|7003.9|6994.9|0
1666576500000|2022-10-24 01:55:00|7005.6|6996.6|7002.1|6993.1|7006.1|6997.1|7001.4|6992.4|0
1666576800000|2022-10-24 02:00:00|7002.4|6993.4|6994.1|6985.1|7002.4|6993.4|6993.4|6984.4|0
1666577100000|2022-10-24 02:05:00|6993.1|6984.1|6995.4|6986.4|6996.6|6987.6|6993.1|6984.1|0
1666577400000|2022-10-24 02:10:00|6995.6|6986.6|6994.1|6985.1|6997.6|6988.6|6993.4|6984.4|0
1666577700000|2022-10-24 02:15:00|6994.4|6985.4|6998.1|6989.1|6998.6|6989.6|6990.6|6981.6|0
1666578000000|2022-10-24 02:20:00|6997.9|6988.9|6994.1|6985.1|6998.1|6989.1|6994.1|6985.1|0
1666578300000|2022-10-24 02:25:00|6994.4|6985.4|6997.6|6988.6|6997.6|6988.6|6991.6|6982.6|0
1666578600000|2022-10-24 02:30:00|6997.4|6988.4|6998.1|6989.1|6999.9|6990.9|6996.9|6987.9|0
1666578900000|2022-10-24 02:35:00|6998.4|6989.4|6995.1|6986.1|6999.1|6990.1|6995.1|6986.1|0
1666579200000|2022-10-24 02:40:00|6994.9|6985.9|6995.1|6986.1|6997.6|6988.6|6994.4|6985.4|0
1666579500000|2022-10-24 02:45:00|6995.4|6986.4|6999.1|6990.1|7000.9|6991.9|6995.1|6986.1|0
1666579800000|2022-10-24 02:50:00|6998.6|6989.6|6999.4|6990.4|7000.9|6991.9|6998.1|6989.1|0
1666580100000|2022-10-24 02:55:00|6999.9|6990.9|6998.1|6989.1|7001.1|6992.1|6997.6|6988.6|0
1666580400000|2022-10-24 03:00:00|6998.4|6989.4|6996.1|6987.1|6999.9|6990.9|6996.1|6987.1|0
1666580700000|2022-10-24 03:05:00|6995.4|6986.4|6989.1|6980.1|6996.1|6987.1|6989.1|6980.1|0
1666581000000|2022-10-24 03:10:00|6988.1|6979.1|6983.1|6974.1|6990.1|6981.1|6982.6|6973.6|0
1666581300000|2022-10-24 03:15:00|6983.4|6974.4|6984.4|6975.4|6986.1|6977.1|6981.9|6972.9|0
1666581600000|2022-10-24 03:20:00|6983.9|6974.9|6984.1|6975.1|6986.4|6977.4|6983.6|6974.6|0
1666581900000|2022-10-24 03:25:00|6983.9|6974.9|6986.9|6977.9|6987.6|6978.6|6983.4|6974.4|0
1666582200000|2022-10-24 03:30:00|6987.1|6978.1|6985.9|6976.9|6988.4|6979.4|6985.1|6976.1|0
1666582500000|2022-10-24 03:35:00|6986.1|6977.1|6985.4|6976.4|6987.9|6978.9|6984.6|6975.6|0
1666582800000|2022-10-24 03:40:00|6985.6|6976.6|6983.4|6974.4|6985.6|6976.6|6982.1|6973.1|0
1666583100000|2022-10-24 03:45:00|6983.9|6974.9|6984.9|6975.9|6984.9|6975.9|6983.1|6974.1|0
1666583400000|2022-10-24 03:50:00|6984.6|6975.6|6982.6|6973.6|6984.6|6975.6|6981.4|6972.4|0
1666583700000|2022-10-24 03:55:00|6982.4|6973.4|6982.1|6973.1|6983.4|6974.4|6980.6|6971.6|0
1666584000000|2022-10-24 04:00:00|6982.6|6973.6|6982.1|6973.1|6983.9|6974.9|6981.1|6972.1|0
1666584300000|2022-10-24 04:05:00|6981.9|6972.9|6977.6|6968.6|6982.1|6973.1|6977.1|6968.1|0
1666584600000|2022-10-24 04:10:00|6977.1|6968.1|6979.6|6970.6|6980.6|6971.6|6977.1|6968.1|0
1666584900000|2022-10-24 04:15:00|6980.1|6971.1|6982.1|6973.1|6982.9|6973.9|6977.4|6968.4|0
1666585200000|2022-10-24 04:20:00|6982.4|6973.4|6981.9|6972.9|6983.1|6974.1|6981.1|6972.1|0
1666585500000|2022-10-24 04:25:00|6981.6|6972.6|6979.6|6970.6|6982.1|6973.1|6979.6|6970.6|0
1666585800000|2022-10-24 04:30:00|6979.9|6970.9|6984.1|6975.1|6987.9|6978.9|6979.4|6970.4|0
1666586100000|2022-10-24 04:35:00|6983.9|6974.9|6985.1|6976.1|6987.1|6978.1|6983.9|6974.9|0
1666586400000|2022-10-24 04:40:00|6984.9|6975.9|6985.6|6976.6|6986.4|6977.4|6983.1|6974.1|0
1666586700000|2022-10-24 04:45:00|6985.9|6976.9|6989.9|6980.9|6993.6|6984.6|6985.9|6976.9|0
1666587000000|2022-10-24 04:50:00|6990.1|6981.1|6986.6|6977.6|6990.1|6981.1|6986.6|6977.6|0
1666587300000|2022-10-24 04:55:00|6987.1|6978.1|6988.6|6979.6|6989.4|6980.4|6986.4|6977.4|0
1666587600000|2022-10-24 05:00:00|6989.1|6980.1|6989.1|6980.1|6990.6|6981.6|6988.1|6979.1|0
1666587900000|2022-10-24 05:05:00|6988.6|6979.6|6983.1|6974.1|6988.9|6979.9|6982.6|6973.6|0
1666588200000|2022-10-24 05:10:00|6982.4|6973.4|6976.9|6967.9|6982.4|6973.4|6974.6|6965.6|0
1666588500000|2022-10-24 05:15:00|6976.6|6967.6|6975.6|6966.6|6981.1|6972.1|6975.6|6966.6|0
1666588800000|2022-10-24 05:20:00|6975.9|6966.9|6977.1|6968.1|6978.4|6969.4|6975.1|6966.1|0
1666589100000|2022-10-24 05:25:00|6977.4|6968.4|6979.6|6970.6|6979.9|6970.9|6975.4|6966.4|0
1666589400000|2022-10-24 05:30:00|6978.6|6969.6|6979.1|6970.1|6980.6|6971.6|6977.6|6968.6|0
1666589700000|2022-10-24 05:35:00|6979.4|6970.4|6978.4|6969.4|6980.4|6971.4|6975.4|6966.4|0
1666590000000|2022-10-24 05:40:00|6978.6|6969.6|6976.9|6967.9|6978.9|6969.9|6975.9|6966.9|0
1666590300000|2022-10-24 05:45:00|6976.6|6967.6|6977.6|6968.6|6978.9|6969.9|6975.1|6966.1|0
1666590600000|2022-10-24 05:50:00|6977.1|6968.1|6974.1|6965.1|6979.4|6970.4|6972.6|6963.6|0
1666590900000|2022-10-24 05:55:00|6973.9|6964.9|6974.1|6965.1|6974.6|6965.6|6970.1|6961.1|0
1666591200000|2022-10-24 06:00:00|6973.6|6964.6|6970.4|6961.4|6974.1|6965.1|6964.6|6955.6|0
1666591500000|2022-10-24 06:05:00|6970.6|6961.6|6969.6|6960.6|6970.9|6961.9|6967.1|6958.1|0
1666591800000|2022-10-24 06:10:00|6969.9|6960.9|6970.6|6961.6|6975.6|6966.6|6968.4|6959.4|0
1666592100000|2022-10-24 06:15:00|6970.4|6961.4|6975.9|6966.9|6981.6|6972.6|6968.4|6959.4|0
1666592400000|2022-10-24 06:20:00|6975.4|6966.4|6981.1|6972.1|6986.4|6977.4|6975.4|6966.4|0
1666592700000|2022-10-24 06:25:00|6981.4|6972.4|6983.1|6974.1|6985.1|6976.1|6980.1|6971.1|0
1666593000000|2022-10-24 06:30:00|6984.1|6975.1|6983.9|6974.9|6989.4|6980.4|6980.9|6971.9|0
1666593300000|2022-10-24 06:35:00|6983.6|6974.6|6989.9|6980.9|6990.4|6981.4|6982.4|6973.4|0
1666593600000|2022-10-24 06:40:00|6990.1|6981.1|6986.6|6977.6|6990.9|6981.9|6986.6|6977.6|0
1666593900000|2022-10-24 06:45:00|6986.4|6977.4|6985.9|6976.9|6988.9|6979.9|6983.1|6974.1|0
1666594200000|2022-10-24 06:50:00|6985.6|6976.6|6984.1|6975.1|6987.4|6978.4|6982.4|6973.4|0
1666594500000|2022-10-24 06:55:00|6984.4|6975.4|6981.9|6972.9|6984.9|6975.9|6980.1|6971.1|0
1666594800000|2022-10-24 07:00:00|6980.6|6971.6|6995.9|6986.9|7002.9|6993.9|6973.6|6964.6|0
1666595100000|2022-10-24 07:05:00|6997.6|6988.6|6987.6|6978.6|7012.4|7003.4|6987.6|6978.6|0
1666595400000|2022-10-24 07:10:00|6984.9|6975.9|6971.4|6962.4|6989.6|6980.6|6965.1|6956.1|0
1666595700000|2022-10-24 07:15:00|6969.6|6960.6|6955.1|6946.1|6975.6|6966.6|6950.4|6941.4|0
1666596000000|2022-10-24 07:20:00|6954.9|6945.9|6948.9|6939.9|6960.6|6951.6|6946.9|6937.9|0
1666596300000|2022-10-24 07:25:00|6948.1|6939.1|6939.4|6930.4|6948.6|6939.6|6938.1|6929.1|0
1666596600000|2022-10-24 07:30:00|6938.1|6929.1|6943.4|6934.4|6945.1|6936.1|6935.4|6926.4|0
1666596900000|2022-10-24 07:35:00|6944.1|6935.1|6951.6|6942.6|6952.9|6943.9|6944.1|6935.1|0
1666597200000|2022-10-24 07:40:00|6951.1|6942.1|6950.3|6941.3|6955.9|6946.9|6948|6939|0
1666597500000|2022-10-24 07:45:00|6950.8|6941.8|6954|6945|6954|6945|6941.5|6932.5|0
1666597800000|2022-10-24 07:50:00|6953.3|6944.3|6955|6946|6960|6951|6949|6940|0
1666598100000|2022-10-24 07:55:00|6955.3|6946.3|6953.5|6944.5|6958.8|6949.8|6950.3|6941.3|0
1666598400000|2022-10-24 08:00:00|6954.5|6945.5|6953.5|6944.5|6958|6949|6947.5|6938.5|0
1666598700000|2022-10-24 08:05:00|6953.8|6944.8|6950|6941|6957|6948|6945.5|6936.5|0
1666599000000|2022-10-24 08:10:00|6949.8|6940.8|6941|6932|6949.8|6940.8|6934|6925|0
1666599300000|2022-10-24 08:15:00|6940.8|6931.8|6930|6921|6942.8|6933.8|6924.8|6915.8|0
1666599600000|2022-10-24 08:20:00|6928.8|6919.8|6922.8|6913.8|6928.8|6919.8|6919.3|6910.3|0
1666599900000|2022-10-24 08:25:00|6922|6913|6921.8|6912.8|6924.8|6915.8|6917.3|6908.3|0
1666600200000|2022-10-24 08:30:00|6920.8|6911.8|6930.5|6921.5|6930.8|6921.8|6920.8|6911.8|0
1666600500000|2022-10-24 08:35:00|6930.3|6921.3|6937.8|6928.8|6940.8|6931.8|6928.3|6919.3|0
1666600800000|2022-10-24 08:40:00|6938|6929|6936.8|6927.8|6942|6933|6927.3|6918.3|0
1666601100000|2022-10-24 08:45:00|6937.3|6928.3|6939.3|6930.3|6940.8|6931.8|6932.5|6923.5|0
1666601400000|2022-10-24 08:50:00|6939.5|6930.5|6941.3|6932.3|6941.3|6932.3|6936|6927|0
1666601700000|2022-10-24 08:55:00|6941.5|6932.5|6942.3|6933.3|6947.5|6938.5|6941.5|6932.5|0
1666602000000|2022-10-24 09:00:00|6941.8|6932.8|6947.8|6938.8|6948.3|6939.3|6939.8|6930.8|0
1666602300000|2022-10-24 09:05:00|6947.5|6938.5|6953.5|6944.5|6954.3|6945.3|6947.5|6938.5|0
1666602600000|2022-10-24 09:10:00|6954.3|6945.3|6950.8|6941.8|6960.5|6951.5|6950.8|6941.8|0
1666602900000|2022-10-24 09:15:00|6951|6942|6946|6937|6952|6943|6946|6937|0
1666603200000|2022-10-24 09:20:00|6946.3|6937.3|6942|6933|6949.3|6940.3|6941.5|6932.5|0
1666603500000|2022-10-24 09:25:00|6941.3|6932.3|6936|6927|6944.5|6935.5|6935.3|6926.3|0
1666603800000|2022-10-24 09:30:00|6935.8|6926.8|6942.5|6933.5|6946.5|6937.5|6934.3|6925.3|0
1666604100000|2022-10-24 09:35:00|6942.3|6933.3|6945.3|6936.3|6947.5|6938.5|6940.3|6931.3|0
1666604400000|2022-10-24 09:40:00|6945.5|6936.5|6947.8|6938.8|6947.8|6938.8|6943.3|6934.3|0
1666604700000|2022-10-24 09:45:00|6947.3|6938.3|6950.8|6941.8|6950.8|6941.8|6945|6936|0
1666605000000|2022-10-24 09:50:00|6950.3|6941.3|6967|6958|6967.3|6958.3|6948.3|6939.3|0
1666605300000|2022-10-24 09:55:00|6966.8|6957.8|6972|6963|6974.3|6965.3|6964.3|6955.3|0
1666605600000|2022-10-24 10:00:00|6972.8|6963.8|6976.8|6967.8|6980.8|6971.8|6972.8|6963.8|0
1666605900000|2022-10-24 10:05:00|6976.5|6967.5|6973|6964|6977|6968|6969.8|6960.8|0
1666606200000|2022-10-24 10:10:00|6972.8|6963.8|6971.8|6962.8|6976.8|6967.8|6970|6961|0
1666606500000|2022-10-24 10:15:00|6972|6963|6984.5|6975.5|6985|6976|6972|6963|0
1666606800000|2022-10-24 10:20:00|6984.8|6975.8|6984.5|6975.5|6986.3|6977.3|6981|6972|0
1666607100000|2022-10-24 10:25:00|6984.8|6975.8|6980.5|6971.5|6986.3|6977.3|6980|6971|0
1666607400000|2022-10-24 10:30:00|6980.8|6971.8|6984|6975|6988.8|6979.8|6980.8|6971.8|0
1666607700000|2022-10-24 10:35:00|6983.8|6974.8|6981.8|6972.8|6989|6980|6981.8|6972.8|0
1666608000000|2022-10-24 10:40:00|6982|6973|6979|6970|6983|6974|6976.5|6967.5|0
1666608300000|2022-10-24 10:45:00|6978.8|6969.8|6980.5|6971.5|6982.8|6973.8|6978.3|6969.3|0
1666608600000|2022-10-24 10:50:00|6980.3|6971.3|6986|6977|6989.3|6980.3|6980.3|6971.3|0
1666608900000|2022-10-24 10:55:00|6985.8|6976.8|6992|6983|6992.8|6983.8|6985.3|6976.3|0
1666609200000|2022-10-24 11:00:00|6991.3|6982.3|6995|6986|6996.5|6987.5|6989.3|6980.3|0
1666609500000|2022-10-24 11:05:00|6995.5|6986.5|6987.8|6978.8|6997.3|6988.3|6987.8|6978.8|0
1666609800000|2022-10-24 11:10:00|6989|6980|6993.8|6984.8|6996.3|6987.3|6988|6979|0
1666610100000|2022-10-24 11:15:00|6993.3|6984.3|6991.8|6982.8|6997.3|6988.3|6989.5|6980.5|0
1666610400000|2022-10-24 11:20:00|6992|6983|6998.8|6989.8|7001|6992|6990.3|6981.3|0
1666610700000|2022-10-24 11:25:00|6998.3|6989.3|7000.8|6991.8|7003.3|6994.3|6994.3|6985.3|0
1666611000000|2022-10-24 11:30:00|7001.3|6992.3|7009.5|7000.5|7011|7002|6999.8|6990.8|0
1666611300000|2022-10-24 11:35:00|7009.3|7000.3|7009|7000|7014|7005|7008.8|6999.8|0
1666611600000|2022-10-24 11:40:00|7008.4|6999.4|7014.1|7005.1|7014.4|7005.4|7007.9|6998.9|0
1666611900000|2022-10-24 11:45:00|7014.4|7005.4|7014.9|7005.9|7018.9|7009.9|7011.1|7002.1|0
1666612200000|2022-10-24 11:50:00|7015.4|7006.4|7010.6|7001.6|7015.4|7006.4|7009.9|7000.9|0
1666612500000|2022-10-24 11:55:00|7010.9|7001.9|7012.9|7003.9|7017.4|7008.4|7010.4|7001.4|0
1666612800000|2022-10-24 12:00:00|7013.1|7004.1|7014.6|7005.6|7015.6|7006.6|7008.6|6999.6|0
1666613100000|2022-10-24 12:05:00|7014.4|7005.4|7011.1|7002.1|7018.9|7009.9|7010.9|7001.9|0
1666613400000|2022-10-24 12:10:00|7011.4|7002.4|7013.4|7004.4|7016.9|7007.9|7010.6|7001.6|0
1666613700000|2022-10-24 12:15:00|7013.1|7004.1|7001.1|6992.1|7014.1|7005.1|7000.1|6991.1|0
1666614000000|2022-10-24 12:20:00|7001.4|6992.4|6991.9|6982.9|7001.4|6992.4|6990.6|6981.6|0
1666614300000|2022-10-24 12:25:00|6992.1|6983.1|6994.6|6985.6|6994.9|6985.9|6989.4|6980.4|0
1666614600000|2022-10-24 12:30:00|6994.4|6985.4|6993.4|6984.4|6995.6|6986.6|6990.1|6981.1|0
1666614900000|2022-10-24 12:35:00|6993.6|6984.6|7002.6|6993.6|7002.9|6993.9|6991.6|6982.6|0
1666615200000|2022-10-24 12:40:00|7002.4|6993.4|7009.6|7000.6|7009.6|7000.6|7001.6|6992.6|0
1666615500000|2022-10-24 12:45:00|7009.4|7000.4|7006.9|6997.9|7011.9|7002.9|7005.9|6996.9|0
1666615800000|2022-10-24 12:50:00|7006.6|6997.6|7013.4|7004.4|7014.9|7005.9|7005.9|6996.9|0
1666616100000|2022-10-24 12:55:00|7013.1|7004.1|7024.9|7015.9|7024.9|7015.9|7012.1|7003.1|0
1666616400000|2022-10-24 13:00:00|7024.4|7015.4|7025.4|7016.4|7026.1|7017.1|7020.6|7011.6|0
1666616700000|2022-10-24 13:05:00|7025.6|7016.6|7024.1|7015.1|7026.9|7017.9|7017.6|7008.6|0
1666617000000|2022-10-24 13:10:00|7023.9|7014.9|7023.9|7014.9|7025.1|7016.1|7019.4|7010.4|0
1666617300000|2022-10-24 13:15:00|7023.6|7014.6|7019.4|7010.4|7024.6|7015.6|7014.4|7005.4|0
1666617600000|2022-10-24 13:20:00|7018.9|7009.9|7017.4|7008.4|7020.9|7011.9|7014.4|7005.4|0
1666617900000|2022-10-24 13:25:00|7016.9|7007.9|7019.1|7010.1|7019.9|7010.9|7014.1|7005.1|0
1666618200000|2022-10-24 13:30:00|7018.9|7009.9|7019.9|7010.9|7021.4|7012.4|7014.1|7005.1|0
1666618500000|2022-10-24 13:35:00|7019.1|7010.1|7030.9|7021.9|7036.9|7027.9|7018.9|7009.9|0
1666618800000|2022-10-24 13:40:00|7029.9|7020.9|7029.6|7020.6|7031.9|7022.9|7021.4|7012.4|0
1666619100000|2022-10-24 13:45:00|7036.6|7027.6|7035.1|7026.1|7049.1|7040.1|7031.1|7022.1|0
1666619400000|2022-10-24 13:50:00|7036.1|7027.1|7045.1|7036.1|7045.4|7036.4|7032.6|7023.6|0
1666619700000|2022-10-24 13:55:00|7045.4|7036.4|7048.4|7039.4|7052.6|7043.6|7040.6|7031.6|0
1666620000000|2022-10-24 14:00:00|7047.9|7038.9|7015.9|7006.9|7050.4|7041.4|7015.9|7006.9|0
1666620300000|2022-10-24 14:05:00|7015.1|7006.1|7012.9|7003.9|7020.1|7011.1|7009.4|7000.4|0
1666620600000|2022-10-24 14:10:00|7013.7|7004.7|7027.2|7018.2|7027.2|7018.2|7011.7|7002.7|0
1666620900000|2022-10-24 14:15:00|7026.4|7017.4|7021.9|7012.9|7026.4|7017.4|7015.9|7006.9|0
1666621200000|2022-10-24 14:20:00|7021.7|7012.7|6995.9|6986.9|7021.7|7012.7|6991.2|6982.2|0
1666621500000|2022-10-24 14:25:00|6995.7|6986.7|7007.9|6998.9|7008.2|6999.2|6992.2|6983.2|0
1666621800000|2022-10-24 14:30:00|7007.7|6998.7|7014.7|7005.7|7015.2|7006.2|7002.7|6993.7|0
1666622100000|2022-10-24 14:35:00|7015.2|7006.2|7020.4|7011.4|7023.4|7014.4|7014.7|7005.7|0
1666622400000|2022-10-24 14:40:00|7020.7|7011.7|7020.2|7011.2|7024.7|7015.7|7015.7|7006.7|0
1666622700000|2022-10-24 14:45:00|7018.4|7009.4|7016.7|7007.7|7020.2|7011.2|7013.2|7004.2|0
1666623000000|2022-10-24 14:50:00|7016.4|7007.4|7024.4|7015.4|7029.2|7020.2|7015.9|7006.9|0
1666623300000|2022-10-24 14:55:00|7025.2|7016.2|7029.9|7020.9|7032.4|7023.4|7021.2|7012.2|0
1666623600000|2022-10-24 15:00:00|7030.2|7021.2|7026.9|7017.9|7031.7|7022.7|7025.4|7016.4|0
1666623900000|2022-10-24 15:05:00|7026.4|7017.4|7025.2|7016.2|7030.4|7021.4|7021.9|7012.9|0
1666624200000|2022-10-24 15:10:00|7024.7|7015.7|7024.9|7015.9|7026.7|7017.7|7021.2|7012.2|0
1666624500000|2022-10-24 15:15:00|7024.7|7015.7|7016.7|7007.7|7029.2|7020.2|7013.4|7004.4|0
1666624800000|2022-10-24 15:20:00|7017.4|7008.4|7027.2|7018.2|7027.7|7018.7|7016.9|7007.9|0
1666625100000|2022-10-24 15:25:00|7027.4|7018.4|7025.7|7016.7|7030.7|7021.7|7022.7|7013.7|0
1666625400000|2022-10-24 15:30:00|7027.4|7018.4|7018.2|7009.2|7028.4|7019.4|7018.2|7009.2|0
1666625700000|2022-10-24 15:35:00|7018.9|7009.9|7028.2|7019.2|7028.7|7019.7|7018.9|7009.9|0
1666626000000|2022-10-24 15:40:00|7027.9|7018.9|7024.2|7015.2|7030.7|7021.7|7023.9|7014.9|0
1666626300000|2022-10-24 15:45:00|7023.9|7014.9|7026.7|7017.7|7026.7|7017.7|7020.4|7011.4|0
1666626600000|2022-10-24 15:50:00|7026.4|7017.4|7035.4|7026.4|7036.2|7027.2|7025.9|7016.9|0
1666626900000|2022-10-24 15:55:00|7035.2|7026.2|7039.4|7030.4|7040.7|7031.7|7033.9|7024.9|0
1666627200000|2022-10-24 16:00:00|7039.7|7030.7|7034.9|7025.9|7040.7|7031.7|7033.7|7024.7|0
1666627500000|2022-10-24 16:05:00|7034.7|7025.7|7033.9|7024.9|7037.4|7028.4|7033.2|7024.2|0
1666627800000|2022-10-24 16:10:00|7034.2|7025.2|7034.4|7025.4|7035.9|7026.9|7032.9|7023.9|0
1666628100000|2022-10-24 16:15:00|7034.7|7025.7|7039.2|7030.2|7040.4|7031.4|7032.7|7023.7|0
1666628400000|2022-10-24 16:20:00|7039.4|7030.4|7040.7|7031.7|7040.7|7031.7|7035.4|7026.4|0
1666628700000|2022-10-24 16:25:00|7040.4|7031.4|7032.9|7023.9|7040.7|7031.7|7032.7|7023.7|0
1666629000000|2022-10-24 16:30:00|7033.2|7024.2|7035.7|7026.7|7036.7|7027.7|7032.9|7023.9|0
1666629300000|2022-10-24 16:35:00|7035.4|7026.4|7035.2|7026.2|7039.7|7030.7|7033.4|7024.4|0
1666629600000|2022-10-24 16:40:00|7035.4|7026.4|7037.7|7028.7|7037.7|7028.7|7032.2|7023.2|0
1666629900000|2022-10-24 16:45:00|7037.9|7028.9|7037.4|7028.4|7039.2|7030.2|7036.2|7027.2|0
1666630200000|2022-10-24 16:50:00|7037.7|7028.7|7037.2|7028.2|7037.7|7028.7|7035.4|7026.4|0
1666630500000|2022-10-24 16:55:00|7036.7|7027.7|7030.7|7021.7|7036.9|7027.9|7030.2|7021.2|0
1666630800000|2022-10-24 17:00:00|7030.9|7021.9|7030.4|7021.4|7031.7|7022.7|7027.7|7018.7|0
1666631100000|2022-10-24 17:05:00|7030.2|7021.2|7031.9|7022.9|7031.9|7022.9|7027.9|7018.9|0
1666631400000|2022-10-24 17:10:00|7032.2|7023.2|7029.2|7020.2|7032.4|7023.4|7026.7|7017.7|0
1666631700000|2022-10-24 17:15:00|7028.9|7019.9|7025.9|7016.9|7029.7|7020.7|7025.7|7016.7|0
1666632000000|2022-10-24 17:20:00|7026.2|7017.2|7024.2|7015.2|7026.2|7017.2|7021.2|7012.2|0
1666632300000|2022-10-24 17:25:00|7023.9|7014.9|7025.4|7016.4|7027.7|7018.7|7023.9|7014.9|0
1666632600000|2022-10-24 17:30:00|7025.2|7016.2|7025.7|7016.7|7026.7|7017.7|7022.2|7013.2|0
1666632900000|2022-10-24 17:35:00|7025.4|7016.4|7023.4|7014.4|7026.2|7017.2|7021.9|7012.9|0
1666633200000|2022-10-24 17:40:00|7023.7|7014.7|7028.4|7019.4|7028.7|7019.7|7023.4|7014.4|0
1666633500000|2022-10-24 17:45:00|7028.2|7019.2|7029.2|7020.2|7030.9|7021.9|7026.7|7017.7|0
1666633800000|2022-10-24 17:50:00|7029.4|7020.4|7030.2|7021.2|7031.7|7022.7|7027.7|7018.7|0
1666634100000|2022-10-24 17:55:00|7030.4|7021.4|7026.4|7017.4|7030.4|7021.4|7025.7|7016.7|0
1666634400000|2022-10-24 18:00:00|7027.2|7018.2|7031.7|7022.7|7032.2|7023.2|7025.7|7016.7|0
1666634700000|2022-10-24 18:05:00|7031.9|7022.9|7030.9|7021.9|7032.7|7023.7|7030.4|7021.4|0
1666635000000|2022-10-24 18:10:00|7031.2|7022.2|7030.7|7021.7|7031.4|7022.4|7029.2|7020.2|0
1666635300000|2022-10-24 18:15:00|7030.4|7021.4|7029.2|7020.2|7031.7|7022.7|7029.2|7020.2|0
1666635600000|2022-10-24 18:20:00|7029.4|7020.4|7028.9|7019.9|7029.7|7020.7|7027.2|7018.2|0
1666635900000|2022-10-24 18:25:00|7029.2|7020.2|7029.7|7020.7|7031.4|7022.4|7027.7|7018.7|0
1666636200000|2022-10-24 18:30:00|7029.4|7020.4|7029.4|7020.4|7030.9|7021.9|7028.7|7019.7|0
1666636500000|2022-10-24 18:35:00|7029.2|7020.2|7029.7|7020.7|7030.2|7021.2|7027.4|7018.4|0
1666636800000|2022-10-24 18:40:00|7029.9|7020.9|7033.7|7024.7|7035.2|7026.2|7026.7|7017.7|0
1666637100000|2022-10-24 18:45:00|7033.9|7024.9|7037.4|7028.4|7037.4|7028.4|7032.2|7023.2|0
1666637400000|2022-10-24 18:50:00|7037.2|7028.2|7036.9|7027.9|7037.2|7028.2|7034.4|7025.4|0
1666637700000|2022-10-24 18:55:00|7036.7|7027.7|7038.9|7029.9|7040.9|7031.9|7036.2|7027.2|0
1666638000000|2022-10-24 19:00:00|7039.7|7030.7|7040.7|7031.7|7041.7|7032.7|7038.4|7029.4|0
1666638300000|2022-10-24 19:05:00|7040.4|7031.4|7038.9|7029.9|7041.2|7032.2|7038.4|7029.4|0
1666638600000|2022-10-24 19:10:00|7039.2|7030.2|7040.9|7031.9|7040.9|7031.9|7038.9|7029.9|0
1666638900000|2022-10-24 19:15:00|7041.2|7032.2|7043.2|7034.2|7043.4|7034.4|7040.7|7031.7|0
1666639200000|2022-10-24 19:20:00|7042.9|7033.9|7037.7|7028.7|7042.9|7033.9|7036.2|7027.2|0
1666639500000|2022-10-24 19:25:00|7037.4|7028.4|7037.7|7028.7|7040.7|7031.7|7037.2|7028.2|0
1666639800000|2022-10-24 19:30:00|7037.4|7028.4|7037.7|7028.7|7039.4|7030.4|7036.4|7027.4|0
1666640100000|2022-10-24 19:35:00|7037.4|7028.4|7036.7|7027.7|7038.2|7029.2|7035.9|7026.9|0
1666640400000|2022-10-24 19:40:00|7036.9|7027.9|7032.7|7023.7|7036.9|7027.9|7032.4|7023.4|0
1666640700000|2022-10-24 19:45:00|7032.9|7023.9|7030.7|7021.7|7034.7|7025.7|7030.2|7021.2|0
1666641000000|2022-10-24 19:50:00|7030.9|7021.9|7025.9|7016.9|7032.9|7023.9|7025.9|7016.9|0
1666641300000|2022-10-24 19:55:00|7026.2|7017.2|7023.5|7014.5|7027.4|7018.4|7023.2|7014.2|0
1666641600000|2022-10-24 20:00:00|7023.9|7014.9|7023.5|7014.5|7025.9|7016.9|7023.2|7014.2|0
1666641900000|2022-10-24 20:05:00|7023.2|7014.2|7023.1|7014.1|7024.4|7015.4|7020.9|7011.9|0
1666642200000|2022-10-24 20:10:00|7023|7014|7023.9|7014.9|7025.4|7016.4|7022.3|7013.3|0
1666642500000|2022-10-24 20:15:00|7024.1|7015.1|7026.6|7017.6|7026.7|7017.7|7023.9|7014.9|0
1666642800000|2022-10-24 20:20:00|7026.5|7017.5|7024.9|7015.9|7026.9|7017.9|7024.6|7015.6|0
1666643100000|2022-10-24 20:25:00|7024.8|7015.8|7024.6|7015.6|7024.9|7015.9|7023.7|7014.7|0
1666643400000|2022-10-24 20:30:00|7024.7|7015.7|7024.3|7015.3|7024.8|7015.8|7024.3|7015.3|0
1666643700000|2022-10-24 20:35:00|7024.2|7015.2|7019.5|7010.5|7024.2|7015.2|7019.5|7010.5|0
1666644000000|2022-10-24 20:40:00|7019.6|7010.6|7020|7011|7021|7012|7019.5|7010.5|0
1666644300000|2022-10-24 20:45:00|7019.9|7010.9|7023.9|7014.9|7024.1|7015.1|7019.4|7010.4|0
1666644600000|2022-10-24 20:50:00|7023.8|7014.8|7022.7|7013.7|7023.8|7014.8|7022.4|7013.4|0
1666644900000|2022-10-24 20:55:00|7022.8|7013.8|7029.8|7020.8|7030.5|7021.5|7022.7|7013.7|0
1666645200000|2022-10-24 21:00:00|7029.7|7020.7|7030|7021|7030.6|7021.6|7029.3|7020.3|0
1666645500000|2022-10-24 21:05:00|7030.1|7021.1|7031.9|7022.9|7031.9|7022.9|7030.1|7021.1|0
1666645800000|2022-10-24 21:10:00|7031.8|7022.8|7032.6|7023.6|7032.6|7023.6|7031.4|7022.4|0
1666646100000|2022-10-24 21:15:00|7032.7|7023.7|7032.8|7023.8|7033|7024|7032|7023|0
1666646400000|2022-10-24 21:20:00|7032.9|7023.9|7032.3|7023.3|7032.9|7023.9|7031.6|7022.6|0
1666646700000|2022-10-24 21:25:00|7032.2|7023.2|7031.8|7022.8|7032.5|7023.5|7031.7|7022.7|0
1666647000000|2022-10-24 21:30:00|7031.7|7022.7|7031.6|7022.6|7031.7|7022.7|7031.5|7022.5|0
1666647300000|2022-10-24 21:35:00|7031.7|7022.7|7032.1|7023.1|7032.1|7023.1|7031.7|7022.7|0
1666647600000|2022-10-24 21:40:00|7032|7023|7032|7023|7032|7023|7031.9|7022.9|0
1666647900000|2022-10-24 21:45:00|7031.9|7022.9|7032|7023|7032|7023|7031.7|7022.7|0
1666648200000|2022-10-24 21:50:00|7031.9|7022.9|7034.4|7025.4|7034.5|7025.5|7031.8|7022.8|0
1666648500000|2022-10-24 21:55:00|7034.3|7025.3|7033|7024|7034.3|7025.3|7033|7024|0
1666648800000|2022-10-24 22:00:00|7030|7021|7030.4|7021.4|7032.7|7023.7|7029.9|7020.9|0
1666649100000|2022-10-24 22:05:00|7030.3|7021.3|7032.2|7023.2|7032.2|7023.2|7029.8|7020.8|0
1666649400000|2022-10-24 22:10:00|7032.3|7023.3|7033.8|7024.8|7034|7025|7032.3|7023.3|0
1666649700000|2022-10-24 22:15:00|7034|7025|7032.5|7023.5|7034|7025|7031.7|7022.7|0
1666650000000|2022-10-24 22:20:00|7032.6|7023.6|7034.9|7025.9|7035.7|7026.7|7032.3|7023.3|0
1666650300000|2022-10-24 22:25:00|7035|7026|7033.9|7024.9|7035.5|7026.5|7033.5|7024.5|0
1666650600000|2022-10-24 22:30:00|7034|7025|7036.3|7027.3|7039|7030|7032.9|7023.9|0
1666650900000|2022-10-24 22:35:00|7036.4|7027.4|7038.6|7029.6|7039.1|7030.1|7035.7|7026.7|0
1666651200000|2022-10-24 22:40:00|7038.5|7029.5|7041.7|7032.7|7042.9|7033.9|7037.9|7028.9|0
1666651500000|2022-10-24 22:45:00|7041.8|7032.8|7041.9|7032.9|7043.2|7034.2|7041.8|7032.8|0
1666651800000|2022-10-24 22:50:00|7042|7033|7041.9|7032.9|7042.5|7033.5|7040.7|7031.7|0
1666652100000|2022-10-24 22:55:00|7042|7033|7043.6|7034.6|7043.6|7034.6|7042|7033|0
1666652400000|2022-10-24 23:00:00|7043.3|7034.3|7040|7031|7043.3|7034.3|7039.7|7030.7|0
1666652700000|2022-10-24 23:05:00|7040.1|7031.1|7042.7|7033.7|7042.7|7033.7|7040|7031|0
1666653000000|2022-10-24 23:10:00|7042.6|7033.6|7041.7|7032.7|7044.4|7035.4|7040.6|7031.6|0
1666653300000|2022-10-24 23:15:00|7041.8|7032.8|7038.8|7029.8|7042|7033|7038.4|7029.4|0
1666653600000|2022-10-24 23:20:00|7038.9|7029.9|7039.4|7030.4|7039.4|7030.4|7038.2|7029.2|0
1666653900000|2022-10-24 23:25:00|7039.5|7030.5|7038.8|7029.8|7039.8|7030.8|7038.5|7029.5|0
1666654200000|2022-10-24 23:30:00|7038.7|7029.7|7039.5|7030.5|7040|7031|7037.9|7028.9|0
1666654500000|2022-10-24 23:35:00|7039.7|7030.7|7037.8|7028.8|7039.7|7030.7|7037.5|7028.5|0
1666654800000|2022-10-24 23:40:00|7037.7|7028.7|7036.3|7027.3|7038.1|7029.1|7036.3|7027.3|0
1666655100000|2022-10-24 23:45:00|7036.2|7027.2|7032.6|7023.6|7036.3|7027.3|7031.6|7022.6|0
1666655400000|2022-10-24 23:50:00|7032.5|7023.5|7033|7024|7034.3|7025.3|7032.5|7023.5|0
1666655700000|2022-10-24 23:55:00|7033.1|7024.1|7026.4|7017.4|7033.3|7024.3|7026.4|7017.4|0
1666656000000|2022-10-25 00:00:00|7026.7|7017.7|7020.2|7011.2|7030.7|7021.7|7015.2|7006.2|0
1666656300000|2022-10-25 00:05:00|7021.9|7012.9|7030.9|7021.9|7031.4|7022.4|7020.9|7011.9|0
1666656600000|2022-10-25 00:10:00|7031.7|7022.7|7023.4|7014.4|7031.9|7022.9|7023.4|7014.4|0
1666656900000|2022-10-25 00:15:00|7023.2|7014.2|7018.2|7009.2|7023.2|7014.2|7017.9|7008.9|0
1666657200000|2022-10-25 00:20:00|7017.9|7008.9|7022.7|7013.7|7023.4|7014.4|7017.4|7008.4|0
1666657500000|2022-10-25 00:25:00|7024.9|7015.9|7026.9|7017.9|7030.9|7021.9|7023.2|7014.2|0
1666657800000|2022-10-25 00:30:00|7026.4|7017.4|7030.9|7021.9|7035.9|7026.9|7026.4|7017.4|0
1666658100000|2022-10-25 00:35:00|7031.2|7022.2|7028.4|7019.4|7032.4|7023.4|7027.9|7018.9|0
1666658400000|2022-10-25 00:40:00|7028.9|7019.9|7029.9|7020.9|7031.9|7022.9|7028.7|7019.7|0
1666658700000|2022-10-25 00:45:00|7030.7|7021.7|7030.7|7021.7|7031.9|7022.9|7027.9|7018.9|0
1666659000000|2022-10-25 00:50:00|7030.4|7021.4|7026.9|7017.9|7030.7|7021.7|7025.4|7016.4|0
1666659300000|2022-10-25 00:55:00|7027.4|7018.4|7028.4|7019.4|7031.4|7022.4|7027.4|7018.4|0
1666659600000|2022-10-25 01:00:00|7027.4|7018.4|7028.7|7019.7|7031.7|7022.7|7026.4|7017.4|0
1666659900000|2022-10-25 01:05:00|7028.9|7019.9|7019.7|7010.7|7030.2|7021.2|7019.7|7010.7|0
1666660200000|2022-10-25 01:10:00|7020.2|7011.2|7019.7|7010.7|7021.9|7012.9|7019.4|7010.4|0
1666660500000|2022-10-25 01:15:00|7019.9|7010.9|7014.7|7005.7|7019.9|7010.9|7007.2|6998.2|0
1666660800000|2022-10-25 01:20:00|7014.9|7005.9|7012.9|7003.9|7017.2|7008.2|7012.2|7003.2|0
1666661100000|2022-10-25 01:25:00|7012.4|7003.4|7014.7|7005.7|7016.4|7007.4|7012.4|7003.4|0
1666661400000|2022-10-25 01:30:00|7014.4|7005.4|7014.7|7005.7|7016.4|7007.4|7007.4|6998.4|0
1666661700000|2022-10-25 01:35:00|7014.4|7005.4|7007.4|6998.4|7015.7|7006.7|7004.2|6995.2|0
1666662000000|2022-10-25 01:40:00|7007.2|6998.2|7014.2|7005.2|7015.4|7006.4|7007.2|6998.2|0
1666662300000|2022-10-25 01:45:00|7013.9|7004.9|7014.4|7005.4|7015.4|7006.4|7013.2|7004.2|0
1666662600000|2022-10-25 01:50:00|7013.9|7004.9|7018.2|7009.2|7018.4|7009.4|7012.9|7003.9|0
1666662900000|2022-10-25 01:55:00|7018.4|7009.4|7014.7|7005.7|7019.2|7010.2|7012.9|7003.9|0
1666663200000|2022-10-25 02:00:00|7014.4|7005.4|7012.2|7003.2|7014.9|7005.9|7010.7|7001.7|0
1666663500000|2022-10-25 02:05:00|7011.9|7002.9|7011.2|7002.2|7013.2|7004.2|7009.7|7000.7|0
1666663800000|2022-10-25 02:10:00|7010.9|7001.9|7008.9|6999.9|7013.4|7004.4|7008.7|6999.7|0
1666664100000|2022-10-25 02:15:00|7009.4|7000.4|7009.9|7000.9|7010.7|7001.7|7007.9|6998.9|0
1666664400000|2022-10-25 02:20:00|7009.7|7000.7|7011.9|7002.9|7012.2|7003.2|7008.2|6999.2|0
1666664700000|2022-10-25 02:25:00|7012.2|7003.2|7013.2|7004.2|7014.7|7005.7|7011.2|7002.2|0
1666665000000|2022-10-25 02:30:00|7012.9|7003.9|7011.7|7002.7|7014.9|7005.9|7009.2|7000.2|0
1666665300000|2022-10-25 02:35:00|7011.4|7002.4|7010.2|7001.2|7012.2|7003.2|7007.4|6998.4|0
1666665600000|2022-10-25 02:40:00|7010.7|7001.7|7013.7|7004.7|7014.4|7005.4|7010.7|7001.7|0
1666665900000|2022-10-25 02:45:00|7013.9|7004.9|7014.4|7005.4|7015.4|7006.4|7013.4|7004.4|0
1666666200000|2022-10-25 02:50:00|7014.2|7005.2|7012.4|7003.4|7014.9|7005.9|7010.9|7001.9|0
1666666500000|2022-10-25 02:55:00|7012.2|7003.2|7012.9|7003.9|7014.7|7005.7|7011.9|7002.9|0
1666666800000|2022-10-25 03:00:00|7013.2|7004.2|7011.7|7002.7|7013.9|7004.9|7010.7|7001.7|0
1666667100000|2022-10-25 03:05:00|7011.4|7002.4|7014.7|7005.7|7014.7|7005.7|7010.9|7001.9|0
1666667400000|2022-10-25 03:10:00|7014.2|7005.2|7013.9|7004.9|7014.9|7005.9|7012.2|7003.2|0
1666667700000|2022-10-25 03:15:00|7013.7|7004.7|7020.4|7011.4|7020.4|7011.4|7013.7|7004.7|0
1666668000000|2022-10-25 03:20:00|7020.2|7011.2|7022.4|7013.4|7023.2|7014.2|7018.2|7009.2|0
1666668300000|2022-10-25 03:25:00|7022.2|7013.2|7024.7|7015.7|7025.9|7016.9|7021.9|7012.9|0
1666668600000|2022-10-25 03:30:00|7024.2|7015.2|7023.9|7014.9|7026.2|7017.2|7022.9|7013.9|0
1666668900000|2022-10-25 03:35:00|7024.4|7015.4|7023.7|7014.7|7026.4|7017.4|7023.2|7014.2|0
1666669200000|2022-10-25 03:40:00|7023.4|7014.4|7023.9|7014.9|7024.9|7015.9|7023.2|7014.2|0
1666669500000|2022-10-25 03:45:00|7024.2|7015.2|7022.9|7013.9|7024.2|7015.2|7021.9|7012.9|0
1666669800000|2022-10-25 03:50:00|7022.7|7013.7|7024.4|7015.4|7025.2|7016.2|7021.7|7012.7|0
1666670100000|2022-10-25 03:55:00|7024.2|7015.2|7024.9|7015.9|7025.2|7016.2|7023.7|7014.7|0
1666670400000|2022-10-25 04:00:00|7024.7|7015.7|7026.7|7017.7|7026.7|7017.7|7023.7|7014.7|0
1666670700000|2022-10-25 04:05:00|7026.2|7017.2|7027.7|7018.7|7027.7|7018.7|7025.7|7016.7|0
1666671000000|2022-10-25 04:10:00|7027.9|7018.9|7026.2|7017.2|7028.4|7019.4|7025.4|7016.4|0
1666671300000|2022-10-25 04:15:00|7025.9|7016.9|7027.9|7018.9|7027.9|7018.9|7024.2|7015.2|0
1666671600000|2022-10-25 04:20:00|7028.2|7019.2|7030.9|7021.9|7030.9|7021.9|7027.9|7018.9|0
1666671900000|2022-10-25 04:25:00|7030.7|7021.7|7029.7|7020.7|7031.7|7022.7|7028.9|7019.9|0
1666672200000|2022-10-25 04:30:00|7029.4|7020.4|7030.2|7021.2|7031.9|7022.9|7029.2|7020.2|0
1666672500000|2022-10-25 04:35:00|7029.9|7020.9|7028.2|7019.2|7030.2|7021.2|7027.9|7018.9|0
1666672800000|2022-10-25 04:40:00|7027.9|7018.9|7028.2|7019.2|7028.4|7019.4|7026.9|7017.9|0
1666673100000|2022-10-25 04:45:00|7027.9|7018.9|7027.4|7018.4|7028.2|7019.2|7026.2|7017.2|0
1666673400000|2022-10-25 04:50:00|7027.7|7018.7|7026.7|7017.7|7027.9|7018.9|7026.4|7017.4|0
1666673700000|2022-10-25 04:55:00|7026.4|7017.4|7026.9|7017.9|7026.9|7017.9|7024.7|7015.7|0
1666674000000|2022-10-25 05:00:00|7026.7|7017.7|7026.7|7017.7|7029.7|7020.7|7025.2|7016.2|0
1666674300000|2022-10-25 05:05:00|7026.9|7017.9|7020.7|7011.7|7027.9|7018.9|7020.2|7011.2|0
1666674600000|2022-10-25 05:10:00|7020.4|7011.4|7021.2|7012.2|7022.2|7013.2|7017.9|7008.9|0
1666674900000|2022-10-25 05:15:00|7020.9|7011.9|7021.9|7012.9|7023.2|7014.2|7020.2|7011.2|0
1666675200000|2022-10-25 05:20:00|7021.7|7012.7|7023.9|7014.9|7025.7|7016.7|7019.4|7010.4|0
1666675500000|2022-10-25 05:25:00|7024.2|7015.2|7023.2|7014.2|7025.2|7016.2|7021.7|7012.7|0
1666675800000|2022-10-25 05:30:00|7023.7|7014.7|7024.4|7015.4|7025.2|7016.2|7020.9|7011.9|0
1666676100000|2022-10-25 05:35:00|7024.9|7015.9|7025.9|7016.9|7026.2|7017.2|7022.2|7013.2|0
1666676400000|2022-10-25 05:40:00|7025.7|7016.7|7022.7|7013.7|7025.9|7016.9|7021.9|7012.9|0
1666676700000|2022-10-25 05:45:00|7022.4|7013.4|7020.9|7011.9|7023.4|7014.4|7020.9|7011.9|0
1666677000000|2022-10-25 05:50:00|7020.4|7011.4|7017.9|7008.9|7021.9|7012.9|7017.9|7008.9|0
1666677300000|2022-10-25 05:55:00|7018.2|7009.2|7022.4|7013.4|7024.2|7015.2|7017.9|7008.9|0
1666677600000|2022-10-25 06:00:00|7024.4|7015.4|7035.4|7026.4|7036.7|7027.7|7023.9|7014.9|0
1666677900000|2022-10-25 06:05:00|7035.2|7026.2|7034.4|7025.4|7036.4|7027.4|7031.9|7022.9|0
1666678200000|2022-10-25 06:10:00|7034.2|7025.2|7032.7|7023.7|7036.9|7027.9|7031.2|7022.2|0
1666678500000|2022-10-25 06:15:00|7032.9|7023.9|7033.7|7024.7|7035.9|7026.9|7031.9|7022.9|0
1666678800000|2022-10-25 06:20:00|7033.4|7024.4|7034.7|7025.7|7035.2|7026.2|7030.4|7021.4|0
1666679100000|2022-10-25 06:25:00|7034.4|7025.4|7035.7|7026.7|7037.2|7028.2|7033.9|7024.9|0
1666679400000|2022-10-25 06:30:00|7035.4|7026.4|7028.7|7019.7|7036.9|7027.9|7027.9|7018.9|0
1666679700000|2022-10-25 06:35:00|7028.4|7019.4|7027.9|7018.9|7029.2|7020.2|7025.9|7016.9|0
1666680000000|2022-10-25 06:40:00|7028.2|7019.2|7029.4|7020.4|7030.4|7021.4|7026.4|7017.4|0
1666680300000|2022-10-25 06:45:00|7029.2|7020.2|7024.9|7015.9|7031.9|7022.9|7024.9|7015.9|0
1666680600000|2022-10-25 06:50:00|7024.7|7015.7|7022.7|7013.7|7027.7|7018.7|7022.4|7013.4|0
1666680900000|2022-10-25 06:55:00|7022.9|7013.9|7024.4|7015.4|7029.7|7020.7|7021.7|7012.7|0
1666681200000|2022-10-25 07:00:00|7027.7|7018.7|7009.9|7000.9|7029.4|7020.4|6998.7|6989.7|0
1666681500000|2022-10-25 07:05:00|7010.7|7001.7|7014.4|7005.4|7020.4|7011.4|7008.9|6999.9|0
1666681800000|2022-10-25 07:10:00|7014.2|7005.2|7001.7|6992.7|7019.9|7010.9|6999.2|6990.2|0
1666682100000|2022-10-25 07:15:00|7002.4|6993.4|7007.4|6998.4|7016.2|7007.2|6996.9|6987.9|0
1666682400000|2022-10-25 07:20:00|7007.7|6998.7|7000.9|6991.9|7007.7|6998.7|6999.9|6990.9|0
1666682700000|2022-10-25 07:25:00|7001.9|6992.9|6985.7|6976.7|7002.4|6993.4|6982.2|6973.2|0
1666683000000|2022-10-25 07:30:00|6986.4|6977.4|6991.7|6982.7|6991.7|6982.7|6984.2|6975.2|0
1666683300000|2022-10-25 07:35:00|6992.2|6983.2|6993.7|6984.7|6994.9|6985.9|6987.7|6978.7|0
1666683600000|2022-10-25 07:40:00|6994|6985|6988.7|6979.7|6995.5|6986.5|6985.2|6976.2|0
1666683900000|2022-10-25 07:45:00|6989|6980|6994.2|6985.2|6997|6988|6986|6977|0
1666684200000|2022-10-25 07:50:00|6995.5|6986.5|6991.2|6982.2|6998.7|6989.7|6991.2|6982.2|0
1666684500000|2022-10-25 07:55:00|6991.5|6982.5|6992.7|6983.7|6993.2|6984.2|6986.5|6977.5|0
1666684800000|2022-10-25 08:00:00|6993.7|6984.7|6995|6986|6997.5|6988.5|6987.2|6978.2|0
1666685100000|2022-10-25 08:05:00|6994.7|6985.7|6994.7|6985.7|7001.2|6992.2|6991.2|6982.2|0
1666685400000|2022-10-25 08:10:00|6995.2|6986.2|6994.5|6985.5|6995.5|6986.5|6989.5|6980.5|0
1666685700000|2022-10-25 08:15:00|6994.7|6985.7|6991.2|6982.2|6995.5|6986.5|6990|6981|0
1666686000000|2022-10-25 08:20:00|6991.5|6982.5|6992|6983|6993.5|6984.5|6987.5|6978.5|0
1666686300000|2022-10-25 08:25:00|6992.2|6983.2|6994.5|6985.5|6996.5|6987.5|6990.7|6981.7|0
1666686600000|2022-10-25 08:30:00|6994.2|6985.2|6991.7|6982.7|6995.2|6986.2|6989|6980|0
1666686900000|2022-10-25 08:35:00|6992|6983|6990.5|6981.5|6992|6983|6985.7|6976.7|0
1666687200000|2022-10-25 08:40:00|6990.7|6981.7|6988.5|6979.5|6994|6985|6988.5|6979.5|0
1666687500000|2022-10-25 08:45:00|6988|6979|6990.2|6981.2|6991.5|6982.5|6985.5|6976.5|0
1666687800000|2022-10-25 08:50:00|6990.5|6981.5|6991.5|6982.5|6995.7|6986.7|6990.5|6981.5|0
1666688100000|2022-10-25 08:55:00|6991.2|6982.2|6989.7|6980.7|6992.2|6983.2|6987|6978|0
1666688400000|2022-10-25 09:00:00|6989.5|6980.5|6986|6977|6990.2|6981.2|6985.2|6976.2|0
1666688700000|2022-10-25 09:05:00|6986.2|6977.2|6986.5|6977.5|6990|6981|6985.5|6976.5|0
1666689000000|2022-10-25 09:10:00|6986.7|6977.7|6981|6972|6989|6980|6981|6972|0
1666689300000|2022-10-25 09:15:00|6981.5|6972.5|6985.5|6976.5|6985.5|6976.5|6979.7|6970.7|0
1666689600000|2022-10-25 09:20:00|6985.7|6976.7|6988.5|6979.5|6988.5|6979.5|6985|6976|0
1666689900000|2022-10-25 09:25:00|6988.7|6979.7|6985.5|6976.5|6990|6981|6985.5|6976.5|0
1666690200000|2022-10-25 09:30:00|6986|6977|6978.5|6969.5|6986|6977|6977.7|6968.7|0
1666690500000|2022-10-25 09:35:00|6978|6969|6972|6963|6978|6969|6966|6957|0
1666690800000|2022-10-25 09:40:00|6972.2|6963.2|6970.5|6961.5|6974.5|6965.5|6969.2|6960.2|0
1666691100000|2022-10-25 09:45:00|6970|6961|6974.5|6965.5|6975.2|6966.2|6969|6960|0
1666691400000|2022-10-25 09:50:00|6975|6966|6982.7|6973.7|6982.7|6973.7|6974|6965|0
1666691700000|2022-10-25 09:55:00|6983|6974|6981.5|6972.5|6987.2|6978.2|6981.5|6972.5|0
1666692000000|2022-10-25 10:00:00|6982|6973|6987|6978|6987|6978|6981.5|6972.5|0
1666692300000|2022-10-25 10:05:00|6987.5|6978.5|6987.5|6978.5|6988.7|6979.7|6984.5|6975.5|0
1666692600000|2022-10-25 10:10:00|6987.2|6978.2|6979|6970|6988|6979|6972.7|6963.7|0
1666692900000|2022-10-25 10:15:00|6979.2|6970.2|6972|6963|6982|6973|6971.5|6962.5|0
1666693200000|2022-10-25 10:20:00|6971.5|6962.5|6973.5|6964.5|6973.5|6964.5|6966.2|6957.2|0
1666693500000|2022-10-25 10:25:00|6974|6965|6976.5|6967.5|6978.7|6969.7|6971.2|6962.2|0
1666693800000|2022-10-25 10:30:00|6976.2|6967.2|6975.5|6966.5|6978.7|6969.7|6974.7|6965.7|0
1666694100000|2022-10-25 10:35:00|6975.2|6966.2|6972.5|6963.5|6976.2|6967.2|6972.2|6963.2|0
1666694400000|2022-10-25 10:40:00|6972|6963|6976.5|6967.5|6977.5|6968.5|6970.5|6961.5|0
1666694700000|2022-10-25 10:45:00|6976.2|6967.2|6980.2|6971.2|6983.5|6974.5|6975.2|6966.2|0
1666695000000|2022-10-25 10:50:00|6979.7|6970.7|6976.7|6967.7|6982.5|6973.5|6975.5|6966.5|0
1666695300000|2022-10-25 10:55:00|6977|6968|6975|6966|6979|6970|6973.5|6964.5|0
1666695600000|2022-10-25 11:00:00|6975.5|6966.5|6963|6954|6976.2|6967.2|6962.2|6953.2|0
1666695900000|2022-10-25 11:05:00|6962.7|6953.7|6972.5|6963.5|6973.5|6964.5|6961|6952|0
1666696200000|2022-10-25 11:10:00|6972.2|6963.2|6973.5|6964.5|6973.5|6964.5|6970|6961|0
1666696500000|2022-10-25 11:15:00|6973.7|6964.7|6973.2|6964.2|6975.2|6966.2|6971.7|6962.7|0
1666696800000|2022-10-25 11:20:00|6973|6964|6975.7|6966.7|6978.2|6969.2|6972.5|6963.5|0
1666697100000|2022-10-25 11:25:00|6976|6967|6980.7|6971.7|6982|6973|6976|6967|0
1666697400000|2022-10-25 11:30:00|6980.5|6971.5|6978.7|6969.7|6982.5|6973.5|6978.5|6969.5|0
1666697700000|2022-10-25 11:35:00|6978.5|6969.5|6980.5|6971.5|6980.5|6971.5|6977|6968|0
1666698000000|2022-10-25 11:40:00|6981|6972|6978|6969|6982.7|6973.7|6977.5|6968.5|0
1666698300000|2022-10-25 11:45:00|6978.2|6969.2|6976.5|6967.5|6980.5|6971.5|6975|6966|0
1666698600000|2022-10-25 11:50:00|6976.7|6967.7|6973.2|6964.2|6977.2|6968.2|6972.7|6963.7|0
1666698900000|2022-10-25 11:55:00|6973|6964|6971.5|6962.5|6973|6964|6969.5|6960.5|0
1666699200000|2022-10-25 12:00:00|6971|6962|6967|6958|6975|6966|6967|6958|0
1666699500000|2022-10-25 12:05:00|6967.2|6958.2|6957.5|6948.5|6967.5|6958.5|6954.7|6945.7|0
1666699800000|2022-10-25 12:10:00|6957.2|6948.2|6963|6954|6963.5|6954.5|6954.7|6945.7|0
1666700100000|2022-10-25 12:15:00|6962.7|6953.7|6960|6951|6965.5|6956.5|6960|6951|0
1666700400000|2022-10-25 12:20:00|6959.5|6950.5|6960|6951|6960.5|6951.5|6955|6946|0
1666700700000|2022-10-25 12:25:00|6959.7|6950.7|6958.2|6949.2|6961|6952|6956.7|6947.7|0
1666701000000|2022-10-25 12:30:00|6958|6949|6959.5|6950.5|6961.5|6952.5|6956|6947|0
1666701300000|2022-10-25 12:35:00|6959.7|6950.7|6953.5|6944.5|6962|6953|6953.5|6944.5|0
1666701600000|2022-10-25 12:40:00|6953.7|6944.7|6960.2|6951.2|6963.5|6954.5|6953|6944|0
1666701900000|2022-10-25 12:45:00|6960|6951|6958.5|6949.5|6963.7|6954.7|6956|6947|0
1666702200000|2022-10-25 12:50:00|6958.2|6949.2|6957.5|6948.5|6958.7|6949.7|6954.5|6945.5|0
1666702500000|2022-10-25 12:55:00|6957.2|6948.2|6957|6948|6958|6949|6956|6947|0
1666702800000|2022-10-25 13:00:00|6957.5|6948.5|6959.5|6950.5|6961|6952|6957|6948|0
1666703100000|2022-10-25 13:05:00|6959.7|6950.7|6968.5|6959.5|6970|6961|6959|6950|0
1666703400000|2022-10-25 13:10:00|6968.2|6959.2|6973.7|6964.7|6974.7|6965.7|6968|6959|0
1666703700000|2022-10-25 13:15:00|6974|6965|6970.7|6961.7|6975.7|6966.7|6967.5|6958.5|0
1666704000000|2022-10-25 13:20:00|6971|6962|6976|6967|6976|6967|6970.2|6961.2|0
1666704300000|2022-10-25 13:25:00|6975.7|6966.7|6973.5|6964.5|6978.2|6969.2|6970.5|6961.5|0
1666704600000|2022-10-25 13:30:00|6973.2|6964.2|6977.5|6968.5|6982|6973|6970|6961|0
1666704900000|2022-10-25 13:35:00|6977.7|6968.7|6975|6966|6980|6971|6970.2|6961.2|0
1666705200000|2022-10-25 13:40:00|6975.7|6966.7|6973.2|6964.2|6977.5|6968.5|6969.5|6960.5|0
1666705500000|2022-10-25 13:45:00|6973.7|6964.7|6991|6982|6993.2|6984.2|6973.7|6964.7|0
1666705800000|2022-10-25 13:50:00|6991.2|6982.2|6999.5|6990.5|7000.5|6991.5|6986.7|6977.7|0
1666706100000|2022-10-25 13:55:00|6999.2|6990.2|7001.2|6992.2|7003.2|6994.2|6996|6987|0
1666706400000|2022-10-25 14:00:00|7001.5|6992.5|6997.5|6988.5|7005.5|6996.5|6994|6985|0
1666706700000|2022-10-25 14:05:00|6997.2|6988.2|6996.7|6987.7|6997.5|6988.5|6988.7|6979.7|0
1666707000000|2022-10-25 14:10:00|6995.9|6986.9|6995.4|6986.4|7000.2|6991.2|6991.2|6982.2|0
1666707300000|2022-10-25 14:15:00|6995.2|6986.2|7001.2|6992.2|7001.2|6992.2|6994.9|6985.9|0
1666707600000|2022-10-25 14:20:00|7001.4|6992.4|7003.4|6994.4|7004.2|6995.2|6997.2|6988.2|0
1666707900000|2022-10-25 14:25:00|7004.2|6995.2|7011.9|7002.9|7011.9|7002.9|7001.4|6992.4|0
1666708200000|2022-10-25 14:30:00|7012.2|7003.2|7005.2|6996.2|7012.7|7003.7|7002.4|6993.4|0
1666708500000|2022-10-25 14:35:00|7005.7|6996.7|6998.4|6989.4|7005.7|6996.7|6996.4|6987.4|0
1666708800000|2022-10-25 14:40:00|6998.9|6989.9|6996.7|6987.7|7000.4|6991.4|6995.7|6986.7|0
1666709100000|2022-10-25 14:45:00|6997.2|6988.2|7003.4|6994.4|7003.7|6994.7|6995.9|6986.9|0
1666709400000|2022-10-25 14:50:00|7003.2|6994.2|7007.7|6998.7|7007.7|6998.7|7002.7|6993.7|0
1666709700000|2022-10-25 14:55:00|7007.4|6998.4|7002.2|6993.2|7008.7|6999.7|6999.7|6990.7|0
1666710000000|2022-10-25 15:00:00|7002.4|6993.4|7009.2|7000.2|7009.7|7000.7|7000.2|6991.2|0
1666710300000|2022-10-25 15:05:00|7009.7|7000.7|7016.4|7007.4|7016.4|7007.4|7008.7|6999.7|0
1666710600000|2022-10-25 15:10:00|7016.9|7007.9|7017.2|7008.2|7018.2|7009.2|7014.2|7005.2|0
1666710900000|2022-10-25 15:15:00|7017.7|7008.7|7019.7|7010.7|7021.7|7012.7|7017.7|7008.7|0
1666711200000|2022-10-25 15:20:00|7019.4|7010.4|7018.9|7009.9|7020.7|7011.7|7015.2|7006.2|0
1666711500000|2022-10-25 15:25:00|7019.2|7010.2|7021.9|7012.9|7023.2|7014.2|7013.7|7004.7|0
1666711800000|2022-10-25 15:30:00|7021.2|7012.2|7017.2|7008.2|7021.2|7012.2|7015.9|7006.9|0
1666712100000|2022-10-25 15:35:00|7017.9|7008.9|7022.9|7013.9|7022.9|7013.9|7016.7|7007.7|0
1666712400000|2022-10-25 15:40:00|7022.7|7013.7|7019.2|7010.2|7022.7|7013.7|7017.7|7008.7|0
1666712700000|2022-10-25 15:45:00|7018.9|7009.9|7019.2|7010.2|7019.4|7010.4|7015.7|7006.7|0
1666713000000|2022-10-25 15:50:00|7019.4|7010.4|7017.7|7008.7|7019.9|7010.9|7015.9|7006.9|0
1666713300000|2022-10-25 15:55:00|7017.4|7008.4|7014.7|7005.7|7017.7|7008.7|7014.2|7005.2|0
1666713600000|2022-10-25 16:00:00|7015.2|7006.2|7013.2|7004.2|7016.2|7007.2|7011.7|7002.7|0
1666713900000|2022-10-25 16:05:00|7013.7|7004.7|7017.2|7008.2|7017.7|7008.7|7011.7|7002.7|0
1666714200000|2022-10-25 16:10:00|7016.9|7007.9|7020.2|7011.2|7021.4|7012.4|7016.7|7007.7|0
1666714500000|2022-10-25 16:15:00|7019.7|7010.7|7020.2|7011.2|7020.2|7011.2|7015.9|7006.9|0
1666714800000|2022-10-25 16:20:00|7019.9|7010.9|7020.4|7011.4|7021.2|7012.2|7018.9|7009.9|0
1666715100000|2022-10-25 16:25:00|7020.2|7011.2|7019.4|7010.4|7020.7|7011.7|7018.2|7009.2|0
1666715400000|2022-10-25 16:30:00|7019.7|7010.7|7019.2|7010.2|7021.2|7012.2|7017.7|7008.7|0
1666715700000|2022-10-25 16:35:00|7018.7|7009.7|7016.9|7007.9|7020.7|7011.7|7016.7|7007.7|0
1666716000000|2022-10-25 16:40:00|7016.7|7007.7|7015.4|7006.4|7017.7|7008.7|7014.7|7005.7|0
1666716300000|2022-10-25 16:45:00|7015.7|7006.7|7011.2|7002.2|7017.2|7008.2|7011.2|7002.2|0
1666716600000|2022-10-25 16:50:00|7011.7|7002.7|7011.4|7002.4|7013.9|7004.9|7010.7|7001.7|0
1666716900000|2022-10-25 16:55:00|7011.7|7002.7|7012.9|7003.9|7013.2|7004.2|7011.7|7002.7|0
1666717200000|2022-10-25 17:00:00|7013.2|7004.2|7009.9|7000.9|7016.4|7007.4|7009.7|7000.7|0
1666717500000|2022-10-25 17:05:00|7010.2|7001.2|7011.4|7002.4|7013.2|7004.2|7007.7|6998.7|0
1666717800000|2022-10-25 17:10:00|7011.2|7002.2|7007.2|6998.2|7012.9|7003.9|7007.2|6998.2|0
1666718100000|2022-10-25 17:15:00|7007.4|6998.4|7008.4|6999.4|7009.9|7000.9|7004.9|6995.9|0
1666718400000|2022-10-25 17:20:00|7008.2|6999.2|7007.4|6998.4|7009.7|7000.7|7006.7|6997.7|0
1666718700000|2022-10-25 17:25:00|7007.2|6998.2|7011.4|7002.4|7012.4|7003.4|7007.2|6998.2|0
1666719000000|2022-10-25 17:30:00|7011.7|7002.7|7014.4|7005.4|7015.7|7006.7|7011.4|7002.4|0
1666719300000|2022-10-25 17:35:00|7014.2|7005.2|7006.9|6997.9|7014.7|7005.7|7006.4|6997.4|0
1666719600000|2022-10-25 17:40:00|7007.2|6998.2|7006.2|6997.2|7008.7|6999.7|7004.9|6995.9|0
1666719900000|2022-10-25 17:45:00|7006.4|6997.4|7008.7|6999.7|7008.7|6999.7|7005.4|6996.4|0
1666720200000|2022-10-25 17:50:00|7008.4|6999.4|7008.7|6999.7|7008.9|6999.9|7005.9|6996.9|0
1666720500000|2022-10-25 17:55:00|7008.4|6999.4|7007.2|6998.2|7009.7|7000.7|7006.4|6997.4|0
1666720800000|2022-10-25 18:00:00|7006.7|6997.7|7011.2|7002.2|7011.7|7002.7|7006.4|6997.4|0
1666721100000|2022-10-25 18:05:00|7011.4|7002.4|7012.9|7003.9|7013.7|7004.7|7010.4|7001.4|0
1666721400000|2022-10-25 18:10:00|7012.7|7003.7|7010.9|7001.9|7013.2|7004.2|7010.4|7001.4|0
1666721700000|2022-10-25 18:15:00|7010.7|7001.7|7014.4|7005.4|7014.7|7005.7|7010.4|7001.4|0
1666722000000|2022-10-25 18:20:00|7014.2|7005.2|7014.2|7005.2|7014.7|7005.7|7013.2|7004.2|0
1666722300000|2022-10-25 18:25:00|7014.4|7005.4|7010.2|7001.2|7014.4|7005.4|7009.7|7000.7|0
1666722600000|2022-10-25 18:30:00|7010.4|7001.4|7015.4|7006.4|7015.4|7006.4|7009.7|7000.7|0
1666722900000|2022-10-25 18:35:00|7015.2|7006.2|7014.4|7005.4|7015.9|7006.9|7013.4|7004.4|0
1666723200000|2022-10-25 18:40:00|7014.2|7005.2|7010.9|7001.9|7015.7|7006.7|7010.4|7001.4|0
1666723500000|2022-10-25 18:45:00|7011.2|7002.2|7011.7|7002.7|7011.7|7002.7|7009.2|7000.2|0
1666723800000|2022-10-25 18:50:00|7011.9|7002.9|7014.2|7005.2|7014.7|7005.7|7011.9|7002.9|0
1666724100000|2022-10-25 18:55:00|7014.4|7005.4|7012.2|7003.2|7015.2|7006.2|7011.9|7002.9|0
1666724400000|2022-10-25 19:00:00|7012.4|7003.4|7017.2|7008.2|7017.2|7008.2|7011.9|7002.9|0
1666724700000|2022-10-25 19:05:00|7016.9|7007.9|7020.2|7011.2|7020.4|7011.4|7016.9|7007.9|0
1666725000000|2022-10-25 19:10:00|7019.9|7010.9|7021.7|7012.7|7021.7|7012.7|7019.2|7010.2|0
1666725300000|2022-10-25 19:15:00|7021.4|7012.4|7022.2|7013.2|7022.2|7013.2|7018.4|7009.4|0
1666725600000|2022-10-25 19:20:00|7022.7|7013.7|7023.9|7014.9|7024.2|7015.2|7021.2|7012.2|0
1666725900000|2022-10-25 19:25:00|7024.2|7015.2|7025.7|7016.7|7026.7|7017.7|7023.7|7014.7|0
1666726200000|2022-10-25 19:30:00|7026.2|7017.2|7026.7|7017.7|7028.7|7019.7|7025.4|7016.4|0
1666726500000|2022-10-25 19:35:00|7027.2|7018.2|7023.2|7014.2|7027.7|7018.7|7022.7|7013.7|0
1666726800000|2022-10-25 19:40:00|7022.9|7013.9|7022.9|7013.9|7023.2|7014.2|7020.2|7011.2|0
1666727100000|2022-10-25 19:45:00|7022.7|7013.7|7024.2|7015.2|7024.2|7015.2|7021.2|7012.2|0
1666727400000|2022-10-25 19:50:00|7024.4|7015.4|7019.4|7010.4|7024.4|7015.4|7019.4|7010.4|0
1666727700000|2022-10-25 19:55:00|7019.2|7010.2|7026.7|7017.7|7029.2|7020.2|7019.2|7010.2|0
1666728000000|2022-10-25 20:00:00|7026.3|7017.3|7006.5|6997.5|7028.4|7019.4|7003|6994|0
1666728300000|2022-10-25 20:05:00|7006.3|6997.3|7010.8|7001.8|7014.3|7005.3|7006.3|6997.3|0
1666728600000|2022-10-25 20:10:00|7009.8|7000.8|7004.5|6995.5|7011.3|7002.3|7003.2|6994.2|0
1666728900000|2022-10-25 20:15:00|7004.2|6995.2|7001.4|6992.4|7004.7|6995.7|7000.9|6991.9|0
1666729200000|2022-10-25 20:20:00|7001.3|6992.3|7002.7|6993.7|7003|6994|7000|6991|0
1666729500000|2022-10-25 20:25:00|7002.4|6993.4|7004.8|6995.8|7005.1|6996.1|7001.1|6992.1|0
1666729800000|2022-10-25 20:30:00|7004.6|6995.6|7007.2|6998.2|7007.3|6998.3|7004.1|6995.1|0
1666730100000|2022-10-25 20:35:00|7007.1|6998.1|7009.3|7000.3|7010.1|7001.1|7006.6|6997.6|0
1666730400000|2022-10-25 20:40:00|7009.4|7000.4|7009.9|7000.9|7010.4|7001.4|7008.8|6999.8|0
1666730700000|2022-10-25 20:45:00|7009.8|7000.8|7009.6|7000.6|7011.1|7002.1|7008.2|6999.2|0
1666731000000|2022-10-25 20:50:00|7009.7|7000.7|7008.4|6999.4|7010|7001|7008.4|6999.4|0
1666731300000|2022-10-25 20:55:00|7008.5|6999.5|7010|7001|7010.7|7001.7|7008.5|6999.5|0
1666731600000|2022-10-25 21:00:00|7009.9|7000.9|7008.7|6999.7|7010.4|7001.4|7008.3|6999.3|0
1666731900000|2022-10-25 21:05:00|7008.6|6999.6|7007.4|6998.4|7008.9|6999.9|7007.4|6998.4|0
1666732200000|2022-10-25 21:10:00|7007.5|6998.5|7007.7|6998.7|7008.4|6999.4|7007.3|6998.3|0
1666732500000|2022-10-25 21:15:00|7007.5|6998.5|7005.3|6996.3|7007.5|6998.5|7005.1|6996.1|0
1666732800000|2022-10-25 21:20:00|7005.4|6996.4|7005.7|6996.7|7007.2|6998.2|7005.2|6996.2|0
1666733100000|2022-10-25 21:25:00|7005.8|6996.8|7004.4|6995.4|7005.8|6996.8|7004.4|6995.4|0
1666733400000|2022-10-25 21:30:00|7004.5|6995.5|7003.7|6994.7|7005|6996|7003.7|6994.7|0
1666733700000|2022-10-25 21:35:00|7003.8|6994.8|7003.4|6994.4|7004.4|6995.4|7003.4|6994.4|0
1666734000000|2022-10-25 21:40:00|7003.3|6994.3|7003.1|6994.1|7003.7|6994.7|7002.7|6993.7|0
1666734300000|2022-10-25 21:45:00|7003.2|6994.2|7004.8|6995.8|7004.8|6995.8|7002.8|6993.8|0
1666734600000|2022-10-25 21:50:00|7004.9|6995.9|7002.7|6993.7|7005|6996|7002.6|6993.6|0
1666734900000|2022-10-25 21:55:00|7002.8|6993.8|7001.4|6992.4|7003.8|6994.8|7001.3|6992.3|0
1666735200000|2022-10-25 22:00:00|7001.5|6992.5|6993.1|6984.1|7001.5|6992.5|6991.9|6982.9|0
1666735500000|2022-10-25 22:05:00|6992.7|6983.7|6996.4|6987.4|6997.6|6988.6|6991.8|6982.8|0
1666735800000|2022-10-25 22:10:00|6996.5|6987.5|6994.7|6985.7|6997.3|6988.3|6994.1|6985.1|0
1666736100000|2022-10-25 22:15:00|6994.8|6985.8|7001.7|6992.7|7002.7|6993.7|6993.8|6984.8|0
1666736400000|2022-10-25 22:20:00|7001.5|6992.5|7001|6992|7003|6994|6999.9|6990.9|0
1666736700000|2022-10-25 22:25:00|7001.2|6992.2|7002|6993|7002.1|6993.1|6999|6990|0
1666737000000|2022-10-25 22:30:00|7002.1|6993.1|6998.5|6989.5|7003|6994|6997.6|6988.6|0
1666737300000|2022-10-25 22:35:00|6998.6|6989.6|6996.9|6987.9|6998.9|6989.9|6996.4|6987.4|0
1666737600000|2022-10-25 22:40:00|6996.8|6987.8|6994.7|6985.7|6996.8|6987.8|6994.4|6985.4|0
1666737900000|2022-10-25 22:45:00|6994.8|6985.8|6995.5|6986.5|6996.3|6987.3|6994.3|6985.3|0
1666738200000|2022-10-25 22:50:00|6995.3|6986.3|6993|6984|6996.8|6987.8|6993|6984|0
1666738500000|2022-10-25 22:55:00|6992.6|6983.6|6992.9|6983.9|6994.3|6985.3|6992.6|6983.6|0
1666738800000|2022-10-25 23:00:00|6993|6984|6991.3|6982.3|6993.3|6984.3|6991|6982|0
1666739100000|2022-10-25 23:05:00|6991.4|6982.4|6989.4|6980.4|6992.7|6983.7|6988.9|6979.9|0
1666739400000|2022-10-25 23:10:00|6989.2|6980.2|6989.6|6980.6|6992.1|6983.1|6988.9|6979.9|0
1666739700000|2022-10-25 23:15:00|6990|6981|6993.6|6984.6|6993.6|6984.6|6990|6981|0
1666740000000|2022-10-25 23:20:00|6993.7|6984.7|6993.4|6984.4|6993.9|6984.9|6992.6|6983.6|0
1666740300000|2022-10-25 23:25:00|6993.3|6984.3|6992.6|6983.6|6993.5|6984.5|6992.4|6983.4|0
1666740600000|2022-10-25 23:30:00|6992.8|6983.8|6993.7|6984.7|6994.1|6985.1|6991.9|6982.9|0
1666740900000|2022-10-25 23:35:00|6993.8|6984.8|6995|6986|6995|6986|6993.3|6984.3|0
1666741200000|2022-10-25 23:40:00|6995.1|6986.1|6994.2|6985.2|6995.1|6986.1|6994|6985|0
1666741500000|2022-10-25 23:45:00|6994.3|6985.3|6998.9|6989.9|6999.1|6990.1|6994.2|6985.2|0
1666741800000|2022-10-25 23:50:00|6998.8|6989.8|7002.2|6993.2|7002.7|6993.7|6998.8|6989.8|0
1666742100000|2022-10-25 23:55:00|7002.1|6993.1|7003.4|6994.4|7004.4|6995.4|7002|6993|0
1666742400000|2022-10-26 00:00:00|6995.7|6986.7|7005.2|6996.2|7005.2|6996.2|6995.7|6986.7|0
1666742700000|2022-10-26 00:05:00|7004.9|6995.9|7000.4|6991.4|7005.7|6996.7|6997.2|6988.2|0
1666743000000|2022-10-26 00:10:00|7000.9|6991.9|6996.7|6987.7|7001.2|6992.2|6995.4|6986.4|0
1666743300000|2022-10-26 00:15:00|6997.2|6988.2|6998.9|6989.9|6999.7|6990.7|6995.4|6986.4|0
1666743600000|2022-10-26 00:20:00|6999.2|6990.2|6996.9|6987.9|6999.2|6990.2|6996.4|6987.4|0
1666743900000|2022-10-26 00:25:00|6995.9|6986.9|6998.2|6989.2|6998.2|6989.2|6994.9|6985.9|0
1666744200000|2022-10-26 00:30:00|6998.7|6989.7|6993.7|6984.7|6998.7|6989.7|6991.9|6982.9|0
1666744500000|2022-10-26 00:35:00|6993.9|6984.9|6996.9|6987.9|6997.9|6988.9|6992.7|6983.7|0
1666744800000|2022-10-26 00:40:00|6997.2|6988.2|6993.7|6984.7|6998.4|6989.4|6993.4|6984.4|0
1666745100000|2022-10-26 00:45:00|6993.4|6984.4|6990.4|6981.4|6994.4|6985.4|6989.9|6980.9|0
1666745400000|2022-10-26 00:50:00|6990.7|6981.7|6992.4|6983.4|6994.2|6985.2|6990.4|6981.4|0
1666745700000|2022-10-26 00:55:00|6992.2|6983.2|6994.4|6985.4|6994.4|6985.4|6991.9|6982.9|0
1666746000000|2022-10-26 01:00:00|6994.7|6985.7|6994.7|6985.7|6996.2|6987.2|6992.9|6983.9|0
1666746300000|2022-10-26 01:05:00|6994.4|6985.4|6993.4|6984.4|6994.4|6985.4|6991.9|6982.9|0
1666746600000|2022-10-26 01:10:00|6992.9|6983.9|6998.2|6989.2|6998.4|6989.4|6991.7|6982.7|0
1666746900000|2022-10-26 01:15:00|6997.9|6988.9|7000.9|6991.9|7002.7|6993.7|6997.9|6988.9|0
1666747200000|2022-10-26 01:20:00|7000.4|6991.4|6999.4|6990.4|7002.2|6993.2|6998.7|6989.7|0
1666747500000|2022-10-26 01:25:00|6998.7|6989.7|7000.4|6991.4|7002.2|6993.2|6996.7|6987.7|0
1666747800000|2022-10-26 01:30:00|7000.2|6991.2|7007.9|6998.9|7008.4|6999.4|7000.2|6991.2|0
1666748100000|2022-10-26 01:35:00|7008.2|6999.2|7012.2|7003.2|7012.7|7003.7|7006.2|6997.2|0
1666748400000|2022-10-26 01:40:00|7011.9|7002.9|7010.9|7001.9|7013.4|7004.4|7009.2|7000.2|0
1666748700000|2022-10-26 01:45:00|7011.4|7002.4|7014.4|7005.4|7014.4|7005.4|7007.9|6998.9|0
1666749000000|2022-10-26 01:50:00|7013.7|7004.7|7012.4|7003.4|7015.9|7006.9|7012.2|7003.2|0
1666749300000|2022-10-26 01:55:00|7012.9|7003.9|7012.2|7003.2|7013.4|7004.4|7008.4|6999.4|0
1666749600000|2022-10-26 02:00:00|7012.4|7003.4|7014.4|7005.4|7016.9|7007.9|7012.4|7003.4|0
1666749900000|2022-10-26 02:05:00|7014.7|7005.7|7014.7|7005.7|7016.2|7007.2|7013.7|7004.7|0
1666750200000|2022-10-26 02:10:00|7014.9|7005.9|7014.4|7005.4|7015.9|7006.9|7013.9|7004.9|0
1666750500000|2022-10-26 02:15:00|7014.7|7005.7|7016.7|7007.7|7017.7|7008.7|7012.7|7003.7|0
1666750800000|2022-10-26 02:20:00|7016.4|7007.4|7014.9|7005.9|7016.4|7007.4|7013.4|7004.4|0
1666751100000|2022-10-26 02:25:00|7015.2|7006.2|7015.9|7006.9|7016.9|7007.9|7013.7|7004.7|0
1666751400000|2022-10-26 02:30:00|7016.7|7007.7|7014.4|7005.4|7016.9|7007.9|7014.2|7005.2|0
1666751700000|2022-10-26 02:35:00|7014.2|7005.2|7015.9|7006.9|7015.9|7006.9|7013.2|7004.2|0
1666752000000|2022-10-26 02:40:00|7016.4|7007.4|7020.7|7011.7|7021.2|7012.2|7014.9|7005.9|0
1666752300000|2022-10-26 02:45:00|7020.9|7011.9|7022.2|7013.2|7023.4|7014.4|7020.4|7011.4|0
1666752600000|2022-10-26 02:50:00|7022.4|7013.4|7019.9|7010.9|7022.9|7013.9|7018.4|7009.4|0
1666752900000|2022-10-26 02:55:00|7019.7|7010.7|7018.4|7009.4|7021.7|7012.7|7018.2|7009.2|0
1666753200000|2022-10-26 03:00:00|7019.4|7010.4|7018.2|7009.2|7021.2|7012.2|7018.2|7009.2|0
1666753500000|2022-10-26 03:05:00|7018.4|7009.4|7018.2|7009.2|7020.4|7011.4|7017.9|7008.9|0
1666753800000|2022-10-26 03:10:00|7018.4|7009.4|7018.9|7009.9|7018.9|7009.9|7016.9|7007.9|0
1666754100000|2022-10-26 03:15:00|7019.2|7010.2|7019.7|7010.7|7020.2|7011.2|7016.9|7007.9|0
1666754400000|2022-10-26 03:20:00|7019.4|7010.4|7020.9|7011.9|7021.9|7012.9|7019.4|7010.4|0
1666754700000|2022-10-26 03:25:00|7020.7|7011.7|7021.7|7012.7|7022.4|7013.4|7020.2|7011.2|0
1666755000000|2022-10-26 03:30:00|7021.2|7012.2|7019.4|7010.4|7022.7|7013.7|7019.4|7010.4|0
1666755300000|2022-10-26 03:35:00|7019.2|7010.2|7017.2|7008.2|7019.7|7010.7|7016.2|7007.2|0
1666755600000|2022-10-26 03:40:00|7016.7|7007.7|7014.7|7005.7|7017.4|7008.4|7012.9|7003.9|0
1666755900000|2022-10-26 03:45:00|7014.9|7005.9|7013.4|7004.4|7015.2|7006.2|7011.7|7002.7|0
1666756200000|2022-10-26 03:50:00|7013.7|7004.7|7014.7|7005.7|7015.2|7006.2|7011.9|7002.9|0
1666756500000|2022-10-26 03:55:00|7014.4|7005.4|7014.2|7005.2|7014.9|7005.9|7013.2|7004.2|0
1666756800000|2022-10-26 04:00:00|7013.7|7004.7|7011.9|7002.9|7014.4|7005.4|7011.7|7002.7|0
1666757100000|2022-10-26 04:05:00|7012.4|7003.4|7010.4|7001.4|7012.7|7003.7|7009.9|7000.9|0
1666757400000|2022-10-26 04:10:00|7010.2|7001.2|7010.7|7001.7|7011.9|7002.9|7010.2|7001.2|0
1666757700000|2022-10-26 04:15:00|7010.9|7001.9|7012.7|7003.7|7013.4|7004.4|7010.9|7001.9|0
1666758000000|2022-10-26 04:20:00|7013.2|7004.2|7014.2|7005.2|7014.2|7005.2|7010.9|7001.9|0
1666758300000|2022-10-26 04:25:00|7013.9|7004.9|7015.2|7006.2|7015.4|7006.4|7012.4|7003.4|0
1666758600000|2022-10-26 04:30:00|7015.7|7006.7|7018.4|7009.4|7019.4|7010.4|7015.7|7006.7|0
1666758900000|2022-10-26 04:35:00|7018.7|7009.7|7015.4|7006.4|7018.9|7009.9|7014.9|7005.9|0
1666759200000|2022-10-26 04:40:00|7015.7|7006.7|7014.9|7005.9|7016.4|7007.4|7014.4|7005.4|0
1666759500000|2022-10-26 04:45:00|7015.2|7006.2|7014.4|7005.4|7015.9|7006.9|7014.4|7005.4|0
1666759800000|2022-10-26 04:50:00|7014.7|7005.7|7016.4|7007.4|7016.7|7007.7|7013.9|7004.9|0
1666760100000|2022-10-26 04:55:00|7015.9|7006.9|7015.9|7006.9|7016.7|7007.7|7014.9|7005.9|0
1666760400000|2022-10-26 05:00:00|7016.2|7007.2|7020.9|7011.9|7022.2|7013.2|7015.4|7006.4|0
1666760700000|2022-10-26 05:05:00|7021.2|7012.2|7017.4|7008.4|7021.4|7012.4|7017.2|7008.2|0
1666761000000|2022-10-26 05:10:00|7017.7|7008.7|7013.9|7004.9|7017.7|7008.7|7013.9|7004.9|0
1666761300000|2022-10-26 05:15:00|7014.2|7005.2|7013.2|7004.2|7015.4|7006.4|7012.9|7003.9|0
1666761600000|2022-10-26 05:20:00|7012.9|7003.9|7011.9|7002.9|7014.7|7005.7|7011.9|7002.9|0
1666761900000|2022-10-26 05:25:00|7012.4|7003.4|7011.7|7002.7|7013.9|7004.9|7010.7|7001.7|0
1666762200000|2022-10-26 05:30:00|7011.2|7002.2|7006.4|6997.4|7011.9|7002.9|7006.4|6997.4|0
1666762500000|2022-10-26 05:35:00|7006.2|6997.2|7005.2|6996.2|7006.2|6997.2|7003.4|6994.4|0
1666762800000|2022-10-26 05:40:00|7004.9|6995.9|7008.2|6999.2|7008.9|6999.9|7004.7|6995.7|0
1666763100000|2022-10-26 05:45:00|7008.4|6999.4|7005.7|6996.7|7008.9|6999.9|7004.9|6995.9|0
1666763400000|2022-10-26 05:50:00|7005.2|6996.2|7000.9|6991.9|7005.4|6996.4|7000.7|6991.7|0
1666763700000|2022-10-26 05:55:00|7000.7|6991.7|6997.4|6988.4|7002.7|6993.7|6996.9|6987.9|0
1666764000000|2022-10-26 06:00:00|6999.9|6990.9|7002.4|6993.4|7003.9|6994.9|6997.4|6988.4|0
1666764300000|2022-10-26 06:05:00|7002.7|6993.7|7001.9|6992.9|7003.4|6994.4|6997.2|6988.2|0
1666764600000|2022-10-26 06:10:00|7002.4|6993.4|7010.4|7001.4|7013.9|7004.9|7001.4|6992.4|0
1666764900000|2022-10-26 06:15:00|7009.9|7000.9|7007.9|6998.9|7013.7|7004.7|7007.4|6998.4|0
1666765200000|2022-10-26 06:20:00|7008.4|6999.4|7001.2|6992.2|7008.9|6999.9|7000.9|6991.9|0
1666765500000|2022-10-26 06:25:00|7001.4|6992.4|7002.7|6993.7|7004.7|6995.7|7000.4|6991.4|0
1666765800000|2022-10-26 06:30:00|7002.2|6993.2|7003.9|6994.9|7004.7|6995.7|7001.9|6992.9|0
1666766100000|2022-10-26 06:35:00|7004.2|6995.2|7006.9|6997.9|7006.9|6997.9|7003.2|6994.2|0
1666766400000|2022-10-26 06:40:00|7007.2|6998.2|7003.9|6994.9|7007.2|6998.2|7002.7|6993.7|0
1666766700000|2022-10-26 06:45:00|7003.7|6994.7|7005.4|6996.4|7007.7|6998.7|7001.2|6992.2|0
1666767000000|2022-10-26 06:50:00|7006.2|6997.2|7009.7|7000.7|7011.9|7002.9|7006.2|6997.2|0
1666767300000|2022-10-26 06:55:00|7009.2|7000.2|7013.7|7004.7|7015.2|7006.2|7007.4|6998.4|0
1666767600000|2022-10-26 07:00:00|7016.4|7007.4|7014.9|7005.9|7031.7|7022.7|7012.9|7003.9|0
1666767900000|2022-10-26 07:05:00|7015.4|7006.4|7008.7|6999.7|7015.4|7006.4|7003.7|6994.7|0
1666768200000|2022-10-26 07:10:00|7007.9|6998.9|6999.7|6990.7|7007.9|6998.9|6994.4|6985.4|0
1666768500000|2022-10-26 07:15:00|6999.9|6990.9|7009.7|7000.7|7013.7|7004.7|6999.9|6990.9|0
1666768800000|2022-10-26 07:20:00|7009.9|7000.9|7017.9|7008.9|7017.9|7008.9|7005.2|6996.2|0
1666769100000|2022-10-26 07:25:00|7016.7|7007.7|7014.4|7005.4|7018.9|7009.9|7005.2|6996.2|0
1666769400000|2022-10-26 07:30:00|7014.2|7005.2|7021.2|7012.2|7021.4|7012.4|7011.9|7002.9|0
1666769700000|2022-10-26 07:35:00|7020.4|7011.4|7017.9|7008.9|7026.2|7017.2|7014.4|7005.4|0
1666770000000|2022-10-26 07:40:00|7017.1|7008.1|7014.9|7005.9|7019.4|7010.4|7013.6|7004.6|0
1666770300000|2022-10-26 07:45:00|7014.4|7005.4|7016.4|7007.4|7018.9|7009.9|7010.9|7001.9|0
1666770600000|2022-10-26 07:50:00|7016.6|7007.6|7019.6|7010.6|7019.9|7010.9|7014.1|7005.1|0
1666770900000|2022-10-26 07:55:00|7019.4|7010.4|7013.9|7004.9|7021.4|7012.4|7013.4|7004.4|0
1666771200000|2022-10-26 08:00:00|7014.1|7005.1|7018.1|7009.1|7019.9|7010.9|7010.6|7001.6|0
1666771500000|2022-10-26 08:05:00|7018.6|7009.6|7024.6|7015.6|7024.9|7015.9|7016.9|7007.9|0
1666771800000|2022-10-26 08:10:00|7024.4|7015.4|7014.6|7005.6|7026.6|7017.6|7014.1|7005.1|0
1666772100000|2022-10-26 08:15:00|7014.1|7005.1|7008.1|6999.1|7016.9|7007.9|7007.6|6998.6|0
1666772400000|2022-10-26 08:20:00|7008.4|6999.4|7008.4|6999.4|7008.6|6999.6|7004.4|6995.4|0
1666772700000|2022-10-26 08:25:00|7007.9|6998.9|7009.6|7000.6|7012.6|7003.6|7005.6|6996.6|0
1666773000000|2022-10-26 08:30:00|7009.4|7000.4|7005.4|6996.4|7010.6|7001.6|7003.9|6994.9|0
1666773300000|2022-10-26 08:35:00|7005.1|6996.1|7007.9|6998.9|7009.4|7000.4|6999.9|6990.9|0
1666773600000|2022-10-26 08:40:00|7008.1|6999.1|6995.9|6986.9|7008.9|6999.9|6995.1|6986.1|0
1666773900000|2022-10-26 08:45:00|6995.6|6986.6|6996.9|6987.9|6998.9|6989.9|6993.4|6984.4|0
1666774200000|2022-10-26 08:50:00|6997.4|6988.4|7000.4|6991.4|7000.4|6991.4|6993.4|6984.4|0
1666774500000|2022-10-26 08:55:00|7001.1|6992.1|7004.4|6995.4|7005.1|6996.1|6997.4|6988.4|0
1666774800000|2022-10-26 09:00:00|7004.1|6995.1|6997.4|6988.4|7004.9|6995.9|6994.9|6985.9|0
1666775100000|2022-10-26 09:05:00|6997.6|6988.6|6997.9|6988.9|7002.1|6993.1|6996.9|6987.9|0
1666775400000|2022-10-26 09:10:00|6997.6|6988.6|6981.6|6972.6|6999.6|6990.6|6979.4|6970.4|0
1666775700000|2022-10-26 09:15:00|6981.9|6972.9|6983.9|6974.9|6984.6|6975.6|6978.1|6969.1|0
1666776000000|2022-10-26 09:20:00|6983.6|6974.6|6978.1|6969.1|6984.4|6975.4|6975.4|6966.4|0
1666776300000|2022-10-26 09:25:00|6979.1|6970.1|6975.9|6966.9|6980.1|6971.1|6974.4|6965.4|0
1666776600000|2022-10-26 09:30:00|6975.6|6966.6|6979.4|6970.4|6979.9|6970.9|6973.6|6964.6|0
1666776900000|2022-10-26 09:35:00|6979.6|6970.6|6983.4|6974.4|6985.6|6976.6|6976.9|6967.9|0
1666777200000|2022-10-26 09:40:00|6982.6|6973.6|6986.1|6977.1|6987.1|6978.1|6981.1|6972.1|0
1666777500000|2022-10-26 09:45:00|6986.4|6977.4|6986.9|6977.9|6987.6|6978.6|6982.6|6973.6|0
1666777800000|2022-10-26 09:50:00|6986.6|6977.6|6985.9|6976.9|6991.4|6982.4|6982.6|6973.6|0
1666778100000|2022-10-26 09:55:00|6985.6|6976.6|6982.9|6973.9|6990.4|6981.4|6982.6|6973.6|0
1666778400000|2022-10-26 10:00:00|6983.4|6974.4|6981.1|6972.1|6984.1|6975.1|6978.9|6969.9|0
1666778700000|2022-10-26 10:05:00|6980.9|6971.9|6982.6|6973.6|6986.1|6977.1|6980.4|6971.4|0
1666779000000|2022-10-26 10:10:00|6982.9|6973.9|6986.9|6977.9|6988.9|6979.9|6976.9|6967.9|0
1666779300000|2022-10-26 10:15:00|6986.6|6977.6|6984.9|6975.9|6988.9|6979.9|6983.1|6974.1|0
1666779600000|2022-10-26 10:20:00|6984.6|6975.6|6987.1|6978.1|6987.1|6978.1|6983.1|6974.1|0
1666779900000|2022-10-26 10:25:00|6987.6|6978.6|6988.1|6979.1|6991.4|6982.4|6987.1|6978.1|0
1666780200000|2022-10-26 10:30:00|6987.9|6978.9|6989.6|6980.6|6993.1|6984.1|6987.6|6978.6|0
1666780500000|2022-10-26 10:35:00|6989.9|6980.9|6985.6|6976.6|6991.9|6982.9|6985.4|6976.4|0
1666780800000|2022-10-26 10:40:00|6986.4|6977.4|6996.6|6987.6|6997.9|6988.9|6985.9|6976.9|0
1666781100000|2022-10-26 10:45:00|6996.9|6987.9|6992.1|6983.1|6997.4|6988.4|6991.1|6982.1|0
1666781400000|2022-10-26 10:50:00|6992.4|6983.4|6988.4|6979.4|6992.6|6983.6|6988.4|6979.4|0
1666781700000|2022-10-26 10:55:00|6987.9|6978.9|6990.1|6981.1|6993.6|6984.6|6986.4|6977.4|0
1666782000000|2022-10-26 11:00:00|6990.9|6981.9|6990.6|6981.6|6991.9|6982.9|6987.1|6978.1|0
1666782300000|2022-10-26 11:05:00|6990.4|6981.4|6983.6|6974.6|6990.6|6981.6|6982.4|6973.4|0
1666782600000|2022-10-26 11:10:00|6983.4|6974.4|6988.6|6979.6|6989.4|6980.4|6982.9|6973.9|0
1666782900000|2022-10-26 11:15:00|6988.4|6979.4|6989.6|6980.6|6990.6|6981.6|6987.1|6978.1|0
1666783200000|2022-10-26 11:20:00|6989.4|6980.4|6991.6|6982.6|6992.9|6983.9|6988.4|6979.4|0
1666783500000|2022-10-26 11:25:00|6991.4|6982.4|6990.4|6981.4|6995.9|6986.9|6988.1|6979.1|0
1666783800000|2022-10-26 11:30:00|6990.1|6981.1|6986.4|6977.4|6990.4|6981.4|6985.9|6976.9|0
1666784100000|2022-10-26 11:35:00|6986.1|6977.1|6979.4|6970.4|6986.9|6977.9|6979.4|6970.4|0
1666784400000|2022-10-26 11:40:00|6979.1|6970.1|6980.5|6971.5|6982.5|6973.5|6977.6|6968.6|0
1666784700000|2022-10-26 11:45:00|6980.7|6971.7|6975.7|6966.7|6981.2|6972.2|6975.2|6966.2|0
1666785000000|2022-10-26 11:50:00|6976|6967|6971.5|6962.5|6977|6968|6971.5|6962.5|0
1666785300000|2022-10-26 11:55:00|6971.7|6962.7|6978.7|6969.7|6979.7|6970.7|6970.5|6961.5|0
1666785600000|2022-10-26 12:00:00|6978.5|6969.5|6980.5|6971.5|6982.5|6973.5|6976.7|6967.7|0
1666785900000|2022-10-26 12:05:00|6980|6971|6980|6971|6982.5|6973.5|6976.5|6967.5|0
1666786200000|2022-10-26 12:10:00|6979.7|6970.7|6982|6973|6984|6975|6979.5|6970.5|0
1666786500000|2022-10-26 12:15:00|6982.2|6973.2|6983|6974|6985.5|6976.5|6981|6972|0
1666786800000|2022-10-26 12:20:00|6983.5|6974.5|6977.7|6968.7|6984.5|6975.5|6977|6968|0
1666787100000|2022-10-26 12:25:00|6978|6969|6974.5|6965.5|6979|6970|6974|6965|0
1666787400000|2022-10-26 12:30:00|6974.2|6965.2|6974|6965|6977.5|6968.5|6971|6962|0
1666787700000|2022-10-26 12:35:00|6974.2|6965.2|6970.5|6961.5|6974.5|6965.5|6968|6959|0
1666788000000|2022-10-26 12:40:00|6970|6961|6968.7|6959.7|6973|6964|6968|6959|0
1666788300000|2022-10-26 12:45:00|6968.5|6959.5|6969|6960|6970.2|6961.2|6963.5|6954.5|0
1666788600000|2022-10-26 12:50:00|6968.7|6959.7|6972.5|6963.5|6973.7|6964.7|6967|6958|0
1666788900000|2022-10-26 12:55:00|6972.2|6963.2|6979.7|6970.7|6980|6971|6972|6963|0
1666789200000|2022-10-26 13:00:00|6979|6970|6982.2|6973.2|6984.2|6975.2|6977.5|6968.5|0
1666789500000|2022-10-26 13:05:00|6982|6973|6979.5|6970.5|6982.5|6973.5|6975.7|6966.7|0
1666789800000|2022-10-26 13:10:00|6979.7|6970.7|6980|6971|6980|6971|6978|6969|0
1666790100000|2022-10-26 13:15:00|6980.2|6971.2|6981.2|6972.2|6983.5|6974.5|6979|6970|0
1666790400000|2022-10-26 13:20:00|6981|6972|6984|6975|6985.5|6976.5|6981|6972|0
1666790700000|2022-10-26 13:25:00|6983.7|6974.7|6988.5|6979.5|6989.5|6980.5|6981.5|6972.5|0
1666791000000|2022-10-26 13:30:00|6989|6980|7010.7|7001.7|7011|7002|6989|6980|0
1666791300000|2022-10-26 13:35:00|7011|7002|7009.5|7000.5|7015|7006|7005.7|6996.7|0
1666791600000|2022-10-26 13:40:00|7009.7|7000.7|6995.7|6986.7|7011|7002|6995.7|6986.7|0
1666791900000|2022-10-26 13:45:00|6995.5|6986.5|7004|6995|7009.5|7000.5|6994.5|6985.5|0
1666792200000|2022-10-26 13:50:00|7004.5|6995.5|7001|6992|7008.5|6999.5|7000.5|6991.5|0
1666792500000|2022-10-26 13:55:00|7001.2|6992.2|7003.5|6994.5|7006.2|6997.2|7001.2|6992.2|0
1666792800000|2022-10-26 14:00:00|7009|7000|7016.7|7007.7|7025|7016|7009|7000|0
1666793100000|2022-10-26 14:05:00|7016|7007|7023.5|7014.5|7026.2|7017.2|7013.2|7004.2|0
1666793400000|2022-10-26 14:10:00|7024|7015|7026.5|7017.5|7030.3|7021.3|7020.8|7011.8|0
1666793700000|2022-10-26 14:15:00|7026.8|7017.8|7035.3|7026.3|7035.8|7026.8|7024.8|7015.8|0
1666794000000|2022-10-26 14:20:00|7035.8|7026.8|7033.3|7024.3|7037.8|7028.8|7032.3|7023.3|0
1666794300000|2022-10-26 14:25:00|7033.8|7024.8|7044.5|7035.5|7046.5|7037.5|7033.5|7024.5|0
1666794600000|2022-10-26 14:30:00|7044.8|7035.8|7036.3|7027.3|7047.3|7038.3|7035.8|7026.8|0
1666794900000|2022-10-26 14:35:00|7036.5|7027.5|7041.5|7032.5|7043.3|7034.3|7034.3|7025.3|0
1666795200000|2022-10-26 14:40:00|7041.8|7032.8|7042.5|7033.5|7043.8|7034.8|7041|7032|0
1666795500000|2022-10-26 14:45:00|7042.8|7033.8|7045.8|7036.8|7047.5|7038.5|7042.5|7033.5|0
1666795800000|2022-10-26 14:50:00|7045.5|7036.5|7044.8|7035.8|7046.3|7037.3|7043.3|7034.3|0
1666796100000|2022-10-26 14:55:00|7045.3|7036.3|7041.3|7032.3|7045.3|7036.3|7040.3|7031.3|0
1666796400000|2022-10-26 15:00:00|7041.8|7032.8|7052.5|7043.5|7052.8|7043.8|7041.8|7032.8|0
1666796700000|2022-10-26 15:05:00|7052.3|7043.3|7056.3|7047.3|7057.8|7048.8|7050.3|7041.3|0
1666797000000|2022-10-26 15:10:00|7056.5|7047.5|7060.8|7051.8|7061.3|7052.3|7055.8|7046.8|0
1666797300000|2022-10-26 15:15:00|7061|7052|7059.8|7050.8|7063.8|7054.8|7057.3|7048.3|0
1666797600000|2022-10-26 15:20:00|7059.3|7050.3|7058.5|7049.5|7061.8|7052.8|7056.3|7047.3|0
1666797900000|2022-10-26 15:25:00|7058.3|7049.3|7057.8|7048.8|7062.8|7053.8|7056.3|7047.3|0
1666798200000|2022-10-26 15:30:00|7056.7|7047.7|7060.7|7051.7|7064.2|7055.2|7054.2|7045.2|0
1666798500000|2022-10-26 15:35:00|7061.2|7052.2|7062.7|7053.7|7063.7|7054.7|7057.9|7048.9|0
1666798800000|2022-10-26 15:40:00|7062.4|7053.4|7062.4|7053.4|7064.9|7055.9|7061.2|7052.2|0
1666799100000|2022-10-26 15:45:00|7062.2|7053.2|7057.4|7048.4|7062.7|7053.7|7056.2|7047.2|0
1666799400000|2022-10-26 15:50:00|7057.2|7048.2|7054.7|7045.7|7057.9|7048.9|7054.2|7045.2|0
1666799700000|2022-10-26 15:55:00|7054.9|7045.9|7057.4|7048.4|7058.7|7049.7|7053.7|7044.7|0
1666800000000|2022-10-26 16:00:00|7057.2|7048.2|7061.4|7052.4|7063.2|7054.2|7057.2|7048.2|0
1666800300000|2022-10-26 16:05:00|7060.7|7051.7|7060.4|7051.4|7061.9|7052.9|7057.4|7048.4|0
1666800600000|2022-10-26 16:10:00|7060.2|7051.2|7057.2|7048.2|7061.7|7052.7|7056.9|7047.9|0
1666800900000|2022-10-26 16:15:00|7057.4|7048.4|7059.9|7050.9|7061.7|7052.7|7056.9|7047.9|0
1666801200000|2022-10-26 16:20:00|7059.7|7050.7|7061.4|7052.4|7061.9|7052.9|7059.4|7050.4|0
1666801500000|2022-10-26 16:25:00|7061.7|7052.7|7058.4|7049.4|7062.2|7053.2|7056.7|7047.7|0
1666801800000|2022-10-26 16:30:00|7058.7|7049.7|7057.4|7048.4|7061.2|7052.2|7057.2|7048.2|0
1666802100000|2022-10-26 16:35:00|7057.7|7048.7|7055.4|7046.4|7058.7|7049.7|7054.4|7045.4|0
1666802400000|2022-10-26 16:40:00|7055.7|7046.7|7054.2|7045.2|7056.2|7047.2|7053.2|7044.2|0
1666802700000|2022-10-26 16:45:00|7054.4|7045.4|7050.7|7041.7|7055.2|7046.2|7049.9|7040.9|0
1666803000000|2022-10-26 16:50:00|7050.4|7041.4|7049.2|7040.2|7051.2|7042.2|7048.4|7039.4|0
1666803300000|2022-10-26 16:55:00|7048.9|7039.9|7044.7|7035.7|7050.2|7041.2|7041.9|7032.9|0
1666803600000|2022-10-26 17:00:00|7044.4|7035.4|7046.4|7037.4|7048.2|7039.2|7039.4|7030.4|0
1666803900000|2022-10-26 17:05:00|7046.2|7037.2|7043.9|7034.9|7046.9|7037.9|7042.7|7033.7|0
1666804200000|2022-10-26 17:10:00|7044.2|7035.2|7043.9|7034.9|7047.4|7038.4|7041.7|7032.7|0
1666804500000|2022-10-26 17:15:00|7044.2|7035.2|7044.9|7035.9|7045.2|7036.2|7040.9|7031.9|0
1666804800000|2022-10-26 17:20:00|7045.2|7036.2|7041.9|7032.9|7046.2|7037.2|7041.2|7032.2|0
1666805100000|2022-10-26 17:25:00|7041.7|7032.7|7038.2|7029.2|7041.9|7032.9|7037.2|7028.2|0
1666805400000|2022-10-26 17:30:00|7038.4|7029.4|7036.4|7027.4|7039.2|7030.2|7034.9|7025.9|0
1666805700000|2022-10-26 17:35:00|7036.7|7027.7|7039.4|7030.4|7040.4|7031.4|7036.7|7027.7|0
1666806000000|2022-10-26 17:40:00|7039.2|7030.2|7041.9|7032.9|7042.9|7033.9|7038.7|7029.7|0
1666806300000|2022-10-26 17:45:00|7042.2|7033.2|7039.7|7030.7|7042.4|7033.4|7039.7|7030.7|0
1666806600000|2022-10-26 17:50:00|7039.9|7030.9|7047.2|7038.2|7047.2|7038.2|7039.7|7030.7|0
1666806900000|2022-10-26 17:55:00|7046.7|7037.7|7046.9|7037.9|7048.2|7039.2|7043.7|7034.7|0
1666807200000|2022-10-26 18:00:00|7046.7|7037.7|7047.9|7038.9|7048.2|7039.2|7046.2|7037.2|0
1666807500000|2022-10-26 18:05:00|7048.2|7039.2|7048.4|7039.4|7048.9|7039.9|7047.2|7038.2|0
1666807800000|2022-10-26 18:10:00|7048.2|7039.2|7047.4|7038.4|7050.9|7041.9|7046.9|7037.9|0
1666808100000|2022-10-26 18:15:00|7047.2|7038.2|7043.2|7034.2|7047.4|7038.4|7043.2|7034.2|0
1666808400000|2022-10-26 18:20:00|7042.9|7033.9|7040.4|7031.4|7043.7|7034.7|7038.4|7029.4|0
1666808700000|2022-10-26 18:25:00|7040.7|7031.7|7037.7|7028.7|7042.7|7033.7|7037.2|7028.2|0
1666809000000|2022-10-26 18:30:00|7037.4|7028.4|7035.9|7026.9|7038.2|7029.2|7035.2|7026.2|0
1666809300000|2022-10-26 18:35:00|7035.7|7026.7|7040.2|7031.2|7040.4|7031.4|7034.7|7025.7|0
1666809600000|2022-10-26 18:40:00|7040.4|7031.4|7033.9|7024.9|7040.7|7031.7|7033.2|7024.2|0
1666809900000|2022-10-26 18:45:00|7034.2|7025.2|7034.7|7025.7|7036.9|7027.9|7032.7|7023.7|0
1666810200000|2022-10-26 18:50:00|7034.9|7025.9|7036.4|7027.4|7036.4|7027.4|7032.7|7023.7|0
1666810500000|2022-10-26 18:55:00|7036.2|7027.2|7035.9|7026.9|7036.9|7027.9|7031.9|7022.9|0
1666810800000|2022-10-26 19:00:00|7036.2|7027.2|7028.7|7019.7|7036.2|7027.2|7028.2|7019.2|0
1666811100000|2022-10-26 19:05:00|7028.4|7019.4|7031.4|7022.4|7031.7|7022.7|7028.2|7019.2|0
1666811400000|2022-10-26 19:10:00|7031.2|7022.2|7032.7|7023.7|7032.7|7023.7|7028.2|7019.2|0
1666811700000|2022-10-26 19:15:00|7033.2|7024.2|7038.4|7029.4|7038.7|7029.7|7032.9|7023.9|0
1666812000000|2022-10-26 19:20:00|7038.2|7029.2|7033.2|7024.2|7038.4|7029.4|7032.2|7023.2|0
1666812300000|2022-10-26 19:25:00|7033.9|7024.9|7032.7|7023.7|7034.4|7025.4|7030.4|7021.4|0
1666812600000|2022-10-26 19:30:00|7032.9|7023.9|7033.2|7024.2|7036.7|7027.7|7032.9|7023.9|0
1666812900000|2022-10-26 19:35:00|7033.4|7024.4|7033.4|7024.4|7034.9|7025.9|7031.7|7022.7|0
1666813200000|2022-10-26 19:40:00|7033.7|7024.7|7036.9|7027.9|7036.9|7027.9|7033.2|7024.2|0
1666813500000|2022-10-26 19:45:00|7036.7|7027.7|7033.9|7024.9|7037.2|7028.2|7033.2|7024.2|0
1666813800000|2022-10-26 19:50:00|7033.7|7024.7|7027.9|7018.9|7033.7|7024.7|7024.2|7015.2|0
1666814100000|2022-10-26 19:55:00|7027.7|7018.7|7025|7016|7027.7|7018.7|7020.9|7011.9|0
1666814400000|2022-10-26 20:00:00|7025.1|7016.1|7031.4|7022.4|7032.1|7023.1|7025.1|7016.1|0
1666814700000|2022-10-26 20:05:00|7031.1|7022.1|7029.9|7020.9|7040.4|7031.4|7026.7|7017.7|0
1666815000000|2022-10-26 20:10:00|7029.4|7020.4|7033.3|7024.3|7035.2|7026.2|7029.4|7020.4|0
1666815300000|2022-10-26 20:15:00|7033.6|7024.6|7031.3|7022.3|7034.2|7025.2|7031.3|7022.3|0
1666815600000|2022-10-26 20:20:00|7031.4|7022.4|7031.1|7022.1|7032.3|7023.3|7030.5|7021.5|0
1666815900000|2022-10-26 20:25:00|7031|7022|7036|7027|7037.8|7028.8|7030.1|7021.1|0
1666816200000|2022-10-26 20:30:00|7035.8|7026.8|7035.7|7026.7|7038|7029|7035.3|7026.3|0
1666816500000|2022-10-26 20:35:00|7035.6|7026.6|7036.7|7027.7|7037|7028|7035.3|7026.3|0
1666816800000|2022-10-26 20:40:00|7036.8|7027.8|7037.5|7028.5|7037.6|7028.6|7036.2|7027.2|0
1666817100000|2022-10-26 20:45:00|7037.6|7028.6|7040.4|7031.4|7040.4|7031.4|7036.9|7027.9|0
1666817400000|2022-10-26 20:50:00|7040.6|7031.6|7040.8|7031.8|7042.5|7033.5|7040.6|7031.6|0
1666817700000|2022-10-26 20:55:00|7040.7|7031.7|7040.9|7031.9|7042.7|7033.7|7039.2|7030.2|0
1666818000000|2022-10-26 21:00:00|7041|7032|7039.8|7030.8|7041|7032|7039.4|7030.4|0
1666818300000|2022-10-26 21:05:00|7039.9|7030.9|7039.8|7030.8|7039.9|7030.9|7038.8|7029.8|0
1666818600000|2022-10-26 21:10:00|7039.7|7030.7|7039.6|7030.6|7040.3|7031.3|7039.2|7030.2|0
1666818900000|2022-10-26 21:15:00|7039.7|7030.7|7039.4|7030.4|7039.8|7030.8|7039.4|7030.4|0
1666819200000|2022-10-26 21:20:00|7039.5|7030.5|7038.5|7029.5|7039.7|7030.7|7038.5|7029.5|0
1666819500000|2022-10-26 21:25:00|7038.6|7029.6|7039.1|7030.1|7039.8|7030.8|7038.4|7029.4|0
1666819800000|2022-10-26 21:30:00|7039.2|7030.2|7039.9|7030.9|7040|7031|7039|7030|0
1666820100000|2022-10-26 21:35:00|7039.8|7030.8|7036|7027|7039.8|7030.8|7036|7027|0
1666820400000|2022-10-26 21:40:00|7035.9|7026.9|7034.8|7025.8|7036.3|7027.3|7034.7|7025.7|0
1666820700000|2022-10-26 21:45:00|7034.6|7025.6|7033.8|7024.8|7035.3|7026.3|7033.5|7024.5|0
1666821000000|2022-10-26 21:50:00|7033.9|7024.9|7031.7|7022.7|7034.1|7025.1|7031.7|7022.7|0
1666821300000|2022-10-26 21:55:00|7031.8|7022.8|7033.5|7024.5|7033.5|7024.5|7031.8|7022.8|0
1666821600000|2022-10-26 22:00:00|7029.5|7020.5|7030.3|7021.3|7032.8|7023.8|7028.8|7019.8|0
1666821900000|2022-10-26 22:05:00|7030.4|7021.4|7032.1|7023.1|7032.1|7023.1|7029.3|7020.3|0
1666822200000|2022-10-26 22:10:00|7031.7|7022.7|7031.2|7022.2|7031.7|7022.7|7030.9|7021.9|0
1666822500000|2022-10-26 22:15:00|7031.1|7022.1|7031.1|7022.1|7031.3|7022.3|7029.8|7020.8|0
1666822800000|2022-10-26 22:20:00|7031.4|7022.4|7035.6|7026.6|7035.9|7026.9|7031.4|7022.4|0
1666823100000|2022-10-26 22:25:00|7035.5|7026.5|7041.5|7032.5|7041.6|7032.6|7035.3|7026.3|0
1666823400000|2022-10-26 22:30:00|7041.6|7032.6|7039.2|7030.2|7041.8|7032.8|7038.6|7029.6|0
1666823700000|2022-10-26 22:35:00|7039.3|7030.3|7039.9|7030.9|7039.9|7030.9|7038.6|7029.6|0
1666824000000|2022-10-26 22:40:00|7039.8|7030.8|7038.6|7029.6|7039.9|7030.9|7038.3|7029.3|0
1666824300000|2022-10-26 22:45:00|7038.7|7029.7|7039.6|7030.6|7039.9|7030.9|7038.6|7029.6|0
1666824600000|2022-10-26 22:50:00|7039.4|7030.4|7042.3|7033.3|7042.6|7033.6|7038.8|7029.8|0
1666824900000|2022-10-26 22:55:00|7042.2|7033.2|7041.6|7032.6|7042.2|7033.2|7039.9|7030.9|0
1666825200000|2022-10-26 23:00:00|7041.7|7032.7|7047.5|7038.5|7048.2|7039.2|7041.6|7032.6|0
1666825500000|2022-10-26 23:05:00|7047.4|7038.4|7044.3|7035.3|7047.4|7038.4|7044.3|7035.3|0
1666825800000|2022-10-26 23:10:00|7044.2|7035.2|7044.5|7035.5|7045.4|7036.4|7043.3|7034.3|0
1666826100000|2022-10-26 23:15:00|7044.4|7035.4|7043.3|7034.3|7044.6|7035.6|7043|7034|0
1666826400000|2022-10-26 23:20:00|7043.2|7034.2|7045|7036|7045.5|7036.5|7043.2|7034.2|0
1666826700000|2022-10-26 23:25:00|7045.1|7036.1|7044.2|7035.2|7045.5|7036.5|7044.2|7035.2|0
1666827000000|2022-10-26 23:30:00|7044.3|7035.3|7048.1|7039.1|7050.3|7041.3|7043.6|7034.6|0
1666827300000|2022-10-26 23:35:00|7047.9|7038.9|7049.2|7040.2|7049.6|7040.6|7047.1|7038.1|0
1666827600000|2022-10-26 23:40:00|7049.3|7040.3|7048.9|7039.9|7049.7|7040.7|7048.3|7039.3|0
1666827900000|2022-10-26 23:45:00|7049|7040|7049.2|7040.2|7050|7041|7047.3|7038.3|0
1666828200000|2022-10-26 23:50:00|7049|7040|7050.6|7041.6|7050.6|7041.6|7047.6|7038.6|0
1666828500000|2022-10-26 23:55:00|7050.7|7041.7|7048.6|7039.6|7051|7042|7047.3|7038.3|0
1666828800000|2022-10-27 00:00:00|7048.1|7039.1|7034.4|7025.4|7048.7|7039.7|7031.4|7022.4|0
1666829100000|2022-10-27 00:05:00|7034.7|7025.7|7035.4|7026.4|7036.9|7027.9|7034.7|7025.7|0
1666829400000|2022-10-27 00:10:00|7035.2|7026.2|7037.9|7028.9|7039.2|7030.2|7035.2|7026.2|0
1666829700000|2022-10-27 00:15:00|7038.2|7029.2|7041.9|7032.9|7042.9|7033.9|7036.4|7027.4|0
1666830000000|2022-10-27 00:20:00|7042.2|7033.2|7043.4|7034.4|7046.9|7037.9|7041.9|7032.9|0
1666830300000|2022-10-27 00:25:00|7043.2|7034.2|7039.7|7030.7|7043.4|7034.4|7038.9|7029.9|0
1666830600000|2022-10-27 00:30:00|7039.4|7030.4|7036.7|7027.7|7039.9|7030.9|7035.9|7026.9|0
1666830900000|2022-10-27 00:35:00|7036.9|7027.9|7032.7|7023.7|7036.9|7027.9|7030.2|7021.2|0
1666831200000|2022-10-27 00:40:00|7032.9|7023.9|7033.9|7024.9|7034.2|7025.2|7030.4|7021.4|0
1666831500000|2022-10-27 00:45:00|7033.7|7024.7|7036.4|7027.4|7037.2|7028.2|7032.4|7023.4|0
1666831800000|2022-10-27 00:50:00|7036.7|7027.7|7034.7|7025.7|7038.2|7029.2|7034.4|7025.4|0
1666832100000|2022-10-27 00:55:00|7034.4|7025.4|7038.2|7029.2|7038.4|7029.4|7034.4|7025.4|0
1666832400000|2022-10-27 01:00:00|7038.4|7029.4|7044.2|7035.2|7046.9|7037.9|7037.7|7028.7|0
1666832700000|2022-10-27 01:05:00|7044.7|7035.7|7041.9|7032.9|7045.9|7036.9|7041.9|7032.9|0
1666833000000|2022-10-27 01:10:00|7041.7|7032.7|7039.9|7030.9|7041.9|7032.9|7039.4|7030.4|0
1666833300000|2022-10-27 01:15:00|7040.4|7031.4|7043.7|7034.7|7043.7|7034.7|7037.2|7028.2|0
1666833600000|2022-10-27 01:20:00|7043.4|7034.4|7038.7|7029.7|7044.4|7035.4|7038.2|7029.2|0
1666833900000|2022-10-27 01:25:00|7038.9|7029.9|7038.2|7029.2|7039.7|7030.7|7035.4|7026.4|0
1666834200000|2022-10-27 01:30:00|7039.2|7030.2|7038.4|7029.4|7040.4|7031.4|7037.2|7028.2|0
1666834500000|2022-10-27 01:35:00|7038.9|7029.9|7043.7|7034.7|7043.7|7034.7|7038.2|7029.2|0
1666834800000|2022-10-27 01:40:00|7043.9|7034.9|7043.7|7034.7|7045.4|7036.4|7042.9|7033.9|0
1666835100000|2022-10-27 01:45:00|7043.2|7034.2|7039.7|7030.7|7043.4|7034.4|7039.7|7030.7|0
1666835400000|2022-10-27 01:50:00|7040.4|7031.4|7040.4|7031.4|7040.4|7031.4|7038.7|7029.7|0
1666835700000|2022-10-27 01:55:00|7041.4|7032.4|7039.7|7030.7|7043.2|7034.2|7039.4|7030.4|0
1666836000000|2022-10-27 02:00:00|7039.9|7030.9|7039.2|7030.2|7040.9|7031.9|7037.2|7028.2|0
1666836300000|2022-10-27 02:05:00|7038.9|7029.9|7040.9|7031.9|7041.4|7032.4|7038.2|7029.2|0
1666836600000|2022-10-27 02:10:00|7040.2|7031.2|7038.7|7029.7|7040.2|7031.2|7037.2|7028.2|0
1666836900000|2022-10-27 02:15:00|7038.9|7029.9|7037.2|7028.2|7040.2|7031.2|7036.7|7027.7|0
1666837200000|2022-10-27 02:20:00|7036.9|7027.9|7034.9|7025.9|7036.9|7027.9|7031.7|7022.7|0
1666837500000|2022-10-27 02:25:00|7033.7|7024.7|7030.4|7021.4|7033.9|7024.9|7029.7|7020.7|0
1666837800000|2022-10-27 02:30:00|7030.7|7021.7|7032.4|7023.4|7032.9|7023.9|7029.4|7020.4|0
1666838100000|2022-10-27 02:35:00|7031.7|7022.7|7030.9|7021.9|7032.4|7023.4|7029.7|7020.7|0
1666838400000|2022-10-27 02:40:00|7031.2|7022.2|7028.2|7019.2|7031.2|7022.2|7027.7|7018.7|0
1666838700000|2022-10-27 02:45:00|7029.2|7020.2|7033.9|7024.9|7034.4|7025.4|7029.2|7020.2|0
1666839000000|2022-10-27 02:50:00|7034.4|7025.4|7032.9|7023.9|7034.9|7025.9|7031.9|7022.9|0
1666839300000|2022-10-27 02:55:00|7032.7|7023.7|7033.7|7024.7|7035.4|7026.4|7032.2|7023.2|0
1666839600000|2022-10-27 03:00:00|7033.9|7024.9|7035.4|7026.4|7036.7|7027.7|7033.7|7024.7|0
1666839900000|2022-10-27 03:05:00|7035.7|7026.7|7040.7|7031.7|7040.7|7031.7|7034.7|7025.7|0
1666840200000|2022-10-27 03:10:00|7040.9|7031.9|7038.4|7029.4|7040.9|7031.9|7037.9|7028.9|0
1666840500000|2022-10-27 03:15:00|7037.9|7028.9|7038.7|7029.7|7039.2|7030.2|7037.9|7028.9|0
1666840800000|2022-10-27 03:20:00|7037.9|7028.9|7036.9|7027.9|7037.9|7028.9|7035.9|7026.9|0
1666841100000|2022-10-27 03:25:00|7037.4|7028.4|7035.7|7026.7|7037.7|7028.7|7034.7|7025.7|0
1666841400000|2022-10-27 03:30:00|7036.4|7027.4|7037.7|7028.7|7038.4|7029.4|7034.9|7025.9|0
1666841700000|2022-10-27 03:35:00|7037.9|7028.9|7037.9|7028.9|7038.9|7029.9|7036.4|7027.4|0
1666842000000|2022-10-27 03:40:00|7037.4|7028.4|7038.2|7029.2|7038.4|7029.4|7036.9|7027.9|0
1666842300000|2022-10-27 03:45:00|7037.9|7028.9|7038.7|7029.7|7038.9|7029.9|7036.7|7027.7|0
1666842600000|2022-10-27 03:50:00|7038.4|7029.4|7040.2|7031.2|7040.9|7031.9|7037.9|7028.9|0
1666842900000|2022-10-27 03:55:00|7039.9|7030.9|7040.4|7031.4|7040.9|7031.9|7039.4|7030.4|0
1666843200000|2022-10-27 04:00:00|7040.2|7031.2|7038.9|7029.9|7040.7|7031.7|7038.2|7029.2|0
1666843500000|2022-10-27 04:05:00|7038.7|7029.7|7039.9|7030.9|7040.2|7031.2|7038.7|7029.7|0
1666843800000|2022-10-27 04:10:00|7039.7|7030.7|7040.2|7031.2|7040.7|7031.7|7039.7|7030.7|0
1666844100000|2022-10-27 04:15:00|7040.4|7031.4|7040.2|7031.2|7041.2|7032.2|7039.4|7030.4|0
1666844400000|2022-10-27 04:20:00|7039.9|7030.9|7040.9|7031.9|7041.4|7032.4|7039.2|7030.2|0
1666844700000|2022-10-27 04:25:00|7041.2|7032.2|7041.4|7032.4|7041.9|7032.9|7039.9|7030.9|0
1666845000000|2022-10-27 04:30:00|7041.7|7032.7|7040.4|7031.4|7041.7|7032.7|7040.4|7031.4|0
1666845300000|2022-10-27 04:35:00|7040.7|7031.7|7039.4|7030.4|7040.7|7031.7|7038.7|7029.7|0
1666845600000|2022-10-27 04:40:00|7039.7|7030.7|7039.4|7030.4|7040.7|7031.7|7039.4|7030.4|0
1666845900000|2022-10-27 04:45:00|7039.7|7030.7|7040.9|7031.9|7041.9|7032.9|7037.9|7028.9|0
1666846200000|2022-10-27 04:50:00|7041.2|7032.2|7042.4|7033.4|7042.9|7033.9|7039.7|7030.7|0
1666846500000|2022-10-27 04:55:00|7042.7|7033.7|7042.9|7033.9|7043.7|7034.7|7040.7|7031.7|0
1666846800000|2022-10-27 05:00:00|7042.7|7033.7|7041.2|7032.2|7042.7|7033.7|7040.4|7031.4|0
1666847100000|2022-10-27 05:05:00|7040.9|7031.9|7038.9|7029.9|7041.4|7032.4|7037.4|7028.4|0
1666847400000|2022-10-27 05:10:00|7038.7|7029.7|7039.4|7030.4|7040.9|7031.9|7036.9|7027.9|0
1666847700000|2022-10-27 05:15:00|7039.7|7030.7|7036.7|7027.7|7040.2|7031.2|7036.4|7027.4|0
1666848000000|2022-10-27 05:20:00|7036.9|7027.9|7037.9|7028.9|7038.2|7029.2|7035.4|7026.4|0
1666848300000|2022-10-27 05:25:00|7038.4|7029.4|7034.9|7025.9|7038.7|7029.7|7034.4|7025.4|0
1666848600000|2022-10-27 05:30:00|7034.7|7025.7|7036.9|7027.9|7036.9|7027.9|7034.2|7025.2|0
1666848900000|2022-10-27 05:35:00|7037.2|7028.2|7039.9|7030.9|7041.4|7032.4|7036.4|7027.4|0
1666849200000|2022-10-27 05:40:00|7039.7|7030.7|7044.4|7035.4|7044.4|7035.4|7039.4|7030.4|0
1666849500000|2022-10-27 05:45:00|7044.7|7035.7|7042.4|7033.4|7045.7|7036.7|7042.4|7033.4|0
1666849800000|2022-10-27 05:50:00|7042.9|7033.9|7043.4|7034.4|7044.4|7035.4|7041.9|7032.9|0
1666850100000|2022-10-27 05:55:00|7043.7|7034.7|7042.9|7033.9|7044.7|7035.7|7041.9|7032.9|0
1666850400000|2022-10-27 06:00:00|7041.7|7032.7|7043.9|7034.9|7049.4|7040.4|7041.7|7032.7|0
1666850700000|2022-10-27 06:05:00|7044.2|7035.2|7043.2|7034.2|7044.7|7035.7|7042.4|7033.4|0
1666851000000|2022-10-27 06:10:00|7042.9|7033.9|7041.9|7032.9|7043.4|7034.4|7040.7|7031.7|0
1666851300000|2022-10-27 06:15:00|7042.2|7033.2|7042.2|7033.2|7044.4|7035.4|7039.2|7030.2|0
1666851600000|2022-10-27 06:20:00|7041.9|7032.9|7034.7|7025.7|7041.9|7032.9|7033.4|7024.4|0
1666851900000|2022-10-27 06:25:00|7034.9|7025.9|7039.2|7030.2|7041.4|7032.4|7034.7|7025.7|0
1666852200000|2022-10-27 06:30:00|7038.9|7029.9|7034.9|7025.9|7040.2|7031.2|7034.4|7025.4|0
1666852500000|2022-10-27 06:35:00|7035.2|7026.2|7036.9|7027.9|7037.9|7028.9|7035.2|7026.2|0
1666852800000|2022-10-27 06:40:00|7037.2|7028.2|7033.7|7024.7|7038.9|7029.9|7033.4|7024.4|0
1666853100000|2022-10-27 06:45:00|7033.9|7024.9|7036.2|7027.2|7037.7|7028.7|7033.9|7024.9|0
1666853400000|2022-10-27 06:50:00|7035.9|7026.9|7037.7|7028.7|7038.2|7029.2|7035.9|7026.9|0
1666853700000|2022-10-27 06:55:00|7037.9|7028.9|7036.7|7027.7|7040.7|7031.7|7031.4|7022.4|0
1666854000000|2022-10-27 07:00:00|7035.9|7026.9|7047.4|7038.4|7047.9|7038.9|7028.7|7019.7|0
1666854300000|2022-10-27 07:05:00|7047.9|7038.9|7058.9|7049.9|7065.7|7056.7|7047.9|7038.9|0
1666854600000|2022-10-27 07:10:00|7059.9|7050.9|7062.2|7053.2|7071.4|7062.4|7059.4|7050.4|0
1666854900000|2022-10-27 07:15:00|7062.7|7053.7|7071.7|7062.7|7073.2|7064.2|7059.2|7050.2|0
1666855200000|2022-10-27 07:20:00|7071.4|7062.4|7068.4|7059.4|7080.4|7071.4|7068.4|7059.4|0
1666855500000|2022-10-27 07:25:00|7067.9|7058.9|7061.4|7052.4|7072.7|7063.7|7059.2|7050.2|0
1666855800000|2022-10-27 07:30:00|7061.9|7052.9|7074.2|7065.2|7076.7|7067.7|7060.7|7051.7|0
1666856100000|2022-10-27 07:35:00|7074.9|7065.9|7076.7|7067.7|7079.9|7070.9|7073.4|7064.4|0
1666856400000|2022-10-27 07:40:00|7076.2|7067.2|7079.4|7070.4|7081.9|7072.9|7074.2|7065.2|0
1666856700000|2022-10-27 07:45:00|7079.1|7070.1|7076.6|7067.6|7080.6|7071.6|7073.4|7064.4|0
1666857000000|2022-10-27 07:50:00|7076.1|7067.1|7080.9|7071.9|7083.1|7074.1|7074.1|7065.1|0
1666857300000|2022-10-27 07:55:00|7081.1|7072.1|7085.4|7076.4|7086.9|7077.9|7079.9|7070.9|0
1666857600000|2022-10-27 08:00:00|7084.6|7075.6|7086.1|7077.1|7088.9|7079.9|7081.1|7072.1|0
1666857900000|2022-10-27 08:05:00|7087.1|7078.1|7080.9|7071.9|7087.1|7078.1|7077.4|7068.4|0
1666858200000|2022-10-27 08:10:00|7081.1|7072.1|7091.6|7082.6|7091.9|7082.9|7079.4|7070.4|0
1666858500000|2022-10-27 08:15:00|7091.4|7082.4|7095.4|7086.4|7099.4|7090.4|7091.4|7082.4|0
1666858800000|2022-10-27 08:20:00|7095.6|7086.6|7081.4|7072.4|7095.6|7086.6|7081.1|7072.1|0
1666859100000|2022-10-27 08:25:00|7081.9|7072.9|7080.1|7071.1|7085.4|7076.4|7079.9|7070.9|0
1666859400000|2022-10-27 08:30:00|7079.6|7070.6|7081.6|7072.6|7083.4|7074.4|7078.4|7069.4|0
1666859700000|2022-10-27 08:35:00|7081.9|7072.9|7080.4|7071.4|7083.4|7074.4|7078.9|7069.9|0
1666860000000|2022-10-27 08:40:00|7080.6|7071.6|7078.1|7069.1|7082.4|7073.4|7073.6|7064.6|0
1666860300000|2022-10-27 08:45:00|7078.4|7069.4|7085.4|7076.4|7087.1|7078.1|7077.9|7068.9|0
1666860600000|2022-10-27 08:50:00|7085.1|7076.1|7086.4|7077.4|7088.6|7079.6|7085.1|7076.1|0
1666860900000|2022-10-27 08:55:00|7086.1|7077.1|7084.6|7075.6|7087.6|7078.6|7083.4|7074.4|0
1666861200000|2022-10-27 09:00:00|7085.9|7076.9|7082.9|7073.9|7086.6|7077.6|7081.4|7072.4|0
1666861500000|2022-10-27 09:05:00|7082.6|7073.6|7077.6|7068.6|7082.6|7073.6|7074.9|7065.9|0
1666861800000|2022-10-27 09:10:00|7077.4|7068.4|7076.4|7067.4|7079.9|7070.9|7075.6|7066.6|0
1666862100000|2022-10-27 09:15:00|7076.1|7067.1|7083.9|7074.9|7084.1|7075.1|7076.1|7067.1|0
1666862400000|2022-10-27 09:20:00|7083.4|7074.4|7075.4|7066.4|7084.1|7075.1|7075.4|7066.4|0
1666862700000|2022-10-27 09:25:00|7075.6|7066.6|7075.1|7066.1|7075.9|7066.9|7069.6|7060.6|0
1666863000000|2022-10-27 09:30:00|7075.4|7066.4|7076.4|7067.4|7079.9|7070.9|7073.9|7064.9|0
1666863300000|2022-10-27 09:35:00|7076.1|7067.1|7078.9|7069.9|7080.6|7071.6|7076.1|7067.1|0
1666863600000|2022-10-27 09:40:00|7079.1|7070.1|7080.9|7071.9|7083.1|7074.1|7078.6|7069.6|0
1666863900000|2022-10-27 09:45:00|7081.9|7072.9|7079.6|7070.6|7084.4|7075.4|7077.1|7068.1|0
1666864200000|2022-10-27 09:50:00|7079.9|7070.9|7080.6|7071.6|7086.1|7077.1|7079.9|7070.9|0
1666864500000|2022-10-27 09:55:00|7080.9|7071.9|7072.6|7063.6|7080.9|7071.9|7072.4|7063.4|0
1666864800000|2022-10-27 10:00:00|7073.1|7064.1|7076.9|7067.9|7077.1|7068.1|7070.4|7061.4|0
1666865100000|2022-10-27 10:05:00|7076.6|7067.6|7075.6|7066.6|7077.1|7068.1|7074.1|7065.1|0
1666865400000|2022-10-27 10:10:00|7075.9|7066.9|7077.4|7068.4|7077.9|7068.9|7075.4|7066.4|0
1666865700000|2022-10-27 10:15:00|7076.9|7067.9|7077.9|7068.9|7078.1|7069.1|7073.6|7064.6|0
1666866000000|2022-10-27 10:20:00|7078.1|7069.1|7082.9|7073.9|7082.9|7073.9|7077.4|7068.4|0
1666866300000|2022-10-27 10:25:00|7083.1|7074.1|7083.9|7074.9|7084.9|7075.9|7080.9|7071.9|0
1666866600000|2022-10-27 10:30:00|7083.6|7074.6|7082.6|7073.6|7086.6|7077.6|7080.9|7071.9|0
1666866900000|2022-10-27 10:35:00|7082.4|7073.4|7079.4|7070.4|7082.4|7073.4|7074.4|7065.4|0
1666867200000|2022-10-27 10:40:00|7079.6|7070.6|7076.9|7067.9|7080.6|7071.6|7072.6|7063.6|0
1666867500000|2022-10-27 10:45:00|7077.1|7068.1|7080.6|7071.6|7081.6|7072.6|7075.6|7066.6|0
1666867800000|2022-10-27 10:50:00|7080.9|7071.9|7076.6|7067.6|7080.9|7071.9|7072.9|7063.9|0
1666868100000|2022-10-27 10:55:00|7076.4|7067.4|7066.1|7057.1|7076.6|7067.6|7065.4|7056.4|0
1666868400000|2022-10-27 11:00:00|7065.9|7056.9|7066.6|7057.6|7072.4|7063.4|7063.6|7054.6|0
1666868700000|2022-10-27 11:05:00|7066.9|7057.9|7069.6|7060.6|7069.6|7060.6|7059.9|7050.9|0
1666869000000|2022-10-27 11:10:00|7069.1|7060.1|7069.6|7060.6|7071.9|7062.9|7067.6|7058.6|0
1666869300000|2022-10-27 11:15:00|7069.9|7060.9|7068.6|7059.6|7070.4|7061.4|7065.4|7056.4|0
1666869600000|2022-10-27 11:20:00|7068.4|7059.4|7069.4|7060.4|7071.4|7062.4|7066.4|7057.4|0
1666869900000|2022-10-27 11:25:00|7069.9|7060.9|7067.6|7058.6|7070.4|7061.4|7065.4|7056.4|0
1666870200000|2022-10-27 11:30:00|7067.4|7058.4|7068.9|7059.9|7069.4|7060.4|7064.6|7055.6|0
1666870500000|2022-10-27 11:35:00|7068.6|7059.6|7065.9|7056.9|7069.9|7060.9|7063.6|7054.6|0
1666870800000|2022-10-27 11:40:00|7065.4|7056.4|7056.4|7047.4|7067.2|7058.2|7056.2|7047.2|0
1666871100000|2022-10-27 11:45:00|7056.7|7047.7|7058.4|7049.4|7060.2|7051.2|7055.2|7046.2|0
1666871400000|2022-10-27 11:50:00|7058.2|7049.2|7054.2|7045.2|7060.2|7051.2|7052.7|7043.7|0
1666871700000|2022-10-27 11:55:00|7054.4|7045.4|7058.4|7049.4|7058.7|7049.7|7052.7|7043.7|0
1666872000000|2022-10-27 12:00:00|7058.2|7049.2|7061.4|7052.4|7063.7|7054.7|7057.4|7048.4|0
1666872300000|2022-10-27 12:05:00|7061.7|7052.7|7061.9|7052.9|7064.2|7055.2|7061.7|7052.7|0
1666872600000|2022-10-27 12:10:00|7061.7|7052.7|7062.7|7053.7|7062.7|7053.7|7058.4|7049.4|0
1666872900000|2022-10-27 12:15:00|7062.4|7053.4|7057.2|7048.2|7067.7|7058.7|7052.9|7043.9|0
1666873200000|2022-10-27 12:20:00|7057.4|7048.4|7074.4|7065.4|7076.9|7067.9|7049.7|7040.7|0
1666873500000|2022-10-27 12:25:00|7073.7|7064.7|7067.9|7058.9|7075.4|7066.4|7065.9|7056.9|0
1666873800000|2022-10-27 12:30:00|7068.4|7059.4|7069.7|7060.7|7083.2|7074.2|7068.4|7059.4|0
1666874100000|2022-10-27 12:35:00|7069.9|7060.9|7064.7|7055.7|7075.2|7066.2|7061.7|7052.7|0
1666874400000|2022-10-27 12:40:00|7065.2|7056.2|7068.9|7059.9|7068.9|7059.9|7058.9|7049.9|0
1666874700000|2022-10-27 12:45:00|7068.7|7059.7|7065.4|7056.4|7072.9|7063.9|7058.7|7049.7|0
1666875000000|2022-10-27 12:50:00|7066.7|7057.7|7066.7|7057.7|7070.9|7061.9|7059.4|7050.4|0
1666875300000|2022-10-27 12:55:00|7065.9|7056.9|7069.9|7060.9|7074.7|7065.7|7060.9|7051.9|0
1666875600000|2022-10-27 13:00:00|7071.9|7062.9|7066.4|7057.4|7073.4|7064.4|7058.4|7049.4|0
1666875900000|2022-10-27 13:05:00|7065.9|7056.9|7071.9|7062.9|7073.7|7064.7|7064.7|7055.7|0
1666876200000|2022-10-27 13:10:00|7072.2|7063.2|7075.9|7066.9|7076.9|7067.9|7067.4|7058.4|0
1666876500000|2022-10-27 13:15:00|7076.2|7067.2|7073.9|7064.9|7083.2|7074.2|7072.9|7063.9|0
1666876800000|2022-10-27 13:20:00|7073.7|7064.7|7070.2|7061.2|7078.2|7069.2|7067.2|7058.2|0
1666877100000|2022-10-27 13:25:00|7070.7|7061.7|7067.9|7058.9|7074.7|7065.7|7067.4|7058.4|0
1666877400000|2022-10-27 13:30:00|7068.4|7059.4|7074.2|7065.2|7076.9|7067.9|7067.4|7058.4|0
1666877700000|2022-10-27 13:35:00|7073.7|7064.7|7072.9|7063.9|7078.2|7069.2|7070.2|7061.2|0
1666878000000|2022-10-27 13:40:00|7073.2|7064.2|7073.4|7064.4|7074.2|7065.2|7064.2|7055.2|0
1666878300000|2022-10-27 13:45:00|7072.9|7063.9|7059.7|7050.7|7073.9|7064.9|7058.4|7049.4|0
1666878600000|2022-10-27 13:50:00|7059.2|7050.2|7057.4|7048.4|7061.4|7052.4|7053.9|7044.9|0
1666878900000|2022-10-27 13:55:00|7057.2|7048.2|7066.2|7057.2|7067.2|7058.2|7056.2|7047.2|0
1666879200000|2022-10-27 14:00:00|7065.7|7056.7|7073.4|7064.4|7075.4|7066.4|7061.9|7052.9|0
1666879500000|2022-10-27 14:05:00|7072.2|7063.2|7077.2|7068.2|7080.7|7071.7|7071.4|7062.4|0
1666879800000|2022-10-27 14:10:00|7076.7|7067.7|7094.7|7085.7|7096.5|7087.5|7072.5|7063.5|0
1666880100000|2022-10-27 14:15:00|7094|7085|7096|7087|7098.5|7089.5|7092.5|7083.5|0
1666880400000|2022-10-27 14:20:00|7095.7|7086.7|7090.5|7081.5|7097.2|7088.2|7089.5|7080.5|0
1666880700000|2022-10-27 14:25:00|7090.2|7081.2|7090.7|7081.7|7095.5|7086.5|7088|7079|0
1666881000000|2022-10-27 14:30:00|7091|7082|7092|7083|7096.5|7087.5|7087.5|7078.5|0
1666881300000|2022-10-27 14:35:00|7091.2|7082.2|7083|7074|7091.5|7082.5|7080.5|7071.5|0
1666881600000|2022-10-27 14:40:00|7082.5|7073.5|7077.5|7068.5|7083.2|7074.2|7075.7|7066.7|0
1666881900000|2022-10-27 14:45:00|7077|7068|7078.5|7069.5|7084|7075|7076|7067|0
1666882200000|2022-10-27 14:50:00|7078.7|7069.7|7086|7077|7089.2|7080.2|7078.7|7069.7|0
1666882500000|2022-10-27 14:55:00|7086.5|7077.5|7079.5|7070.5|7087.5|7078.5|7079|7070|0
1666882800000|2022-10-27 15:00:00|7079.7|7070.7|7085.5|7076.5|7088.5|7079.5|7078|7069|0
1666883100000|2022-10-27 15:05:00|7085|7076|7090.5|7081.5|7091.7|7082.7|7084.5|7075.5|0
1666883400000|2022-10-27 15:10:00|7090.2|7081.2|7084.2|7075.2|7093|7084|7084|7075|0
1666883700000|2022-10-27 15:15:00|7084|7075|7081|7072|7086.5|7077.5|7078.5|7069.5|0
1666884000000|2022-10-27 15:20:00|7081.2|7072.2|7086.2|7077.2|7086.5|7077.5|7079.5|7070.5|0
1666884300000|2022-10-27 15:25:00|7086.5|7077.5|7076.7|7067.7|7087.7|7078.7|7075.7|7066.7|0
1666884600000|2022-10-27 15:30:00|7076.2|7067.2|7076.5|7067.5|7080.5|7071.5|7070|7061|0
1666884900000|2022-10-27 15:35:00|7076|7067|7070.5|7061.5|7081.2|7072.2|7069.2|7060.2|0
1666885200000|2022-10-27 15:40:00|7070.7|7061.7|7067.2|7058.2|7071.7|7062.7|7064|7055|0
1666885500000|2022-10-27 15:45:00|7067|7058|7069.7|7060.7|7072|7063|7063.2|7054.2|0
1666885800000|2022-10-27 15:50:00|7069.2|7060.2|7071.2|7062.2|7072.2|7063.2|7067.7|7058.7|0
1666886100000|2022-10-27 15:55:00|7071.7|7062.7|7069.7|7060.7|7072.2|7063.2|7066.7|7057.7|0
1666886400000|2022-10-27 16:00:00|7069|7060|7075.5|7066.5|7077.2|7068.2|7066.7|7057.7|0
1666886700000|2022-10-27 16:05:00|7075.2|7066.2|7073.2|7064.2|7077|7068|7071|7062|0
1666887000000|2022-10-27 16:10:00|7073|7064|7073.7|7064.7|7074.7|7065.7|7070.5|7061.5|0
1666887300000|2022-10-27 16:15:00|7073.5|7064.5|7070.5|7061.5|7076.5|7067.5|7070.5|7061.5|0
1666887600000|2022-10-27 16:20:00|7070|7061|7069|7060|7071|7062|7066|7057|0
1666887900000|2022-10-27 16:25:00|7070|7061|7058.7|7049.7|7070|7061|7058.7|7049.7|0
1666888200000|2022-10-27 16:30:00|7058.5|7049.5|7065.5|7056.5|7066.5|7057.5|7058.5|7049.5|0
1666888500000|2022-10-27 16:35:00|7065.2|7056.2|7063.5|7054.5|7066.5|7057.5|7062.5|7053.5|0
1666888800000|2022-10-27 16:40:00|7063.2|7054.2|7061.5|7052.5|7065|7056|7060.5|7051.5|0
1666889100000|2022-10-27 16:45:00|7061.2|7052.2|7065.2|7056.2|7067|7058|7059.5|7050.5|0
1666889400000|2022-10-27 16:50:00|7065|7056|7066.5|7057.5|7067|7058|7064.7|7055.7|0
1666889700000|2022-10-27 16:55:00|7066.2|7057.2|7067.5|7058.5|7068.7|7059.7|7064.5|7055.5|0
1666890000000|2022-10-27 17:00:00|7067.7|7058.7|7066.7|7057.7|7068.2|7059.2|7062.5|7053.5|0
1666890300000|2022-10-27 17:05:00|7067|7058|7076.2|7067.2|7076.2|7067.2|7066.5|7057.5|0
1666890600000|2022-10-27 17:10:00|7076|7067|7075.2|7066.2|7077|7068|7073.7|7064.7|0
1666890900000|2022-10-27 17:15:00|7075|7066|7074.5|7065.5|7077.5|7068.5|7064.5|7055.5|0
1666891200000|2022-10-27 17:20:00|7074.7|7065.7|7076.2|7067.2|7079.2|7070.2|7074.2|7065.2|0
1666891500000|2022-10-27 17:25:00|7076|7067|7071.2|7062.2|7076|7067|7071|7062|0
1666891800000|2022-10-27 17:30:00|7071.5|7062.5|7069.7|7060.7|7073.5|7064.5|7068.7|7059.7|0
1666892100000|2022-10-27 17:35:00|7070.2|7061.2|7069.2|7060.2|7073|7064|7069.2|7060.2|0
1666892400000|2022-10-27 17:40:00|7069.7|7060.7|7071.5|7062.5|7074|7065|7069|7060|0
1666892700000|2022-10-27 17:45:00|7071.2|7062.2|7071|7062|7073.5|7064.5|7068.7|7059.7|0
1666893000000|2022-10-27 17:50:00|7070.7|7061.7|7066.2|7057.2|7070.7|7061.7|7066.2|7057.2|0
1666893300000|2022-10-27 17:55:00|7066.5|7057.5|7065|7056|7068.7|7059.7|7064.5|7055.5|0
1666893600000|2022-10-27 18:00:00|7064.7|7055.7|7066.5|7057.5|7066.7|7057.7|7064|7055|0
1666893900000|2022-10-27 18:05:00|7066.2|7057.2|7063.2|7054.2|7066.5|7057.5|7062.7|7053.7|0
1666894200000|2022-10-27 18:10:00|7063|7054|7064.2|7055.2|7064.2|7055.2|7059.5|7050.5|0
1666894500000|2022-10-27 18:15:00|7064|7055|7066.5|7057.5|7067.2|7058.2|7063.5|7054.5|0
1666894800000|2022-10-27 18:20:00|7066.7|7057.7|7068.7|7059.7|7068.7|7059.7|7065.5|7056.5|0
1666895100000|2022-10-27 18:25:00|7068.5|7059.5|7063.7|7054.7|7068.5|7059.5|7063.5|7054.5|0
1666895400000|2022-10-27 18:30:00|7063.5|7054.5|7062.7|7053.7|7064.7|7055.7|7060.5|7051.5|0
1666895700000|2022-10-27 18:35:00|7062.5|7053.5|7060.5|7051.5|7062.7|7053.7|7060|7051|0
1666896000000|2022-10-27 18:40:00|7060|7051|7057|7048|7061|7052|7055.7|7046.7|0
1666896300000|2022-10-27 18:45:00|7057.2|7048.2|7057.5|7048.5|7059.5|7050.5|7055.2|7046.2|0
1666896600000|2022-10-27 18:50:00|7057.7|7048.7|7059|7050|7059|7050|7055.5|7046.5|0
1666896900000|2022-10-27 18:55:00|7059.2|7050.2|7057|7048|7059.5|7050.5|7054.2|7045.2|0
1666897200000|2022-10-27 19:00:00|7056.7|7047.7|7062|7053|7062.7|7053.7|7056.7|7047.7|0
1666897500000|2022-10-27 19:05:00|7062.2|7053.2|7053.2|7044.2|7062.2|7053.2|7053|7044|0
1666897800000|2022-10-27 19:10:00|7053.5|7044.5|7057.5|7048.5|7058.5|7049.5|7052.5|7043.5|0
1666898100000|2022-10-27 19:15:00|7057.7|7048.7|7062.2|7053.2|7062.2|7053.2|7057.5|7048.5|0
1666898400000|2022-10-27 19:20:00|7062|7053|7064.2|7055.2|7064.7|7055.7|7061.5|7052.5|0
1666898700000|2022-10-27 19:25:00|7064|7055|7064.5|7055.5|7065.5|7056.5|7060.7|7051.7|0
1666899000000|2022-10-27 19:30:00|7064.2|7055.2|7068.5|7059.5|7070.2|7061.2|7062.2|7053.2|0
1666899300000|2022-10-27 19:35:00|7068.2|7059.2|7063.7|7054.7|7068.5|7059.5|7063|7054|0
1666899600000|2022-10-27 19:40:00|7064|7055|7065.2|7056.2|7066.7|7057.7|7062.5|7053.5|0
1666899900000|2022-10-27 19:45:00|7064|7055|7058|7049|7066|7057|7058|7049|0
1666900200000|2022-10-27 19:50:00|7060|7051|7045|7036|7060|7051|7044|7035|0
1666900500000|2022-10-27 19:55:00|7045.7|7036.7|7046.5|7037.5|7047.2|7038.2|7041.5|7032.5|0
1666900800000|2022-10-27 20:00:00|7047.8|7038.8|7012|7003|7051.5|7042.5|7003|6994|0
1666901100000|2022-10-27 20:05:00|7010.8|7001.8|7014.2|7005.2|7023.3|7014.3|7008.3|6999.3|0
1666901400000|2022-10-27 20:10:00|7013.8|7004.8|7023.6|7014.6|7024.7|7015.7|7010.4|7001.4|0
1666901700000|2022-10-27 20:15:00|7023.1|7014.1|7019.6|7010.6|7023.3|7014.3|7012.9|7003.9|0
1666902000000|2022-10-27 20:20:00|7019.5|7010.5|7025.8|7016.8|7027.9|7018.9|7017.9|7008.9|0
1666902300000|2022-10-27 20:25:00|7025.7|7016.7|7028.6|7019.6|7029.5|7020.5|7022.6|7013.6|0
1666902600000|2022-10-27 20:30:00|7028.7|7019.7|7049.3|7040.3|7051.4|7042.4|7016.7|7007.7|0
1666902900000|2022-10-27 20:35:00|7050|7041|7039.2|7030.2|7054.8|7045.8|7033.5|7024.5|0
1666903200000|2022-10-27 20:40:00|7039.5|7030.5|7039.4|7030.4|7046.7|7037.7|7035.6|7026.6|0
1666903500000|2022-10-27 20:45:00|7039.5|7030.5|7046.2|7037.2|7048.5|7039.5|7039.1|7030.1|0
1666903800000|2022-10-27 20:50:00|7046.3|7037.3|7045.6|7036.6|7050.8|7041.8|7042|7033|0
1666904100000|2022-10-27 20:55:00|7045.3|7036.3|7042.3|7033.3|7047.7|7038.7|7041.6|7032.6|0
1666904400000|2022-10-27 21:00:00|7042.2|7033.2|7038|7029|7042.3|7033.3|7035.9|7026.9|0
1666904700000|2022-10-27 21:05:00|7037.8|7028.8|7037|7028|7038.4|7029.4|7035.9|7026.9|0
1666905000000|2022-10-27 21:10:00|7037.3|7028.3|7040.6|7031.6|7041.5|7032.5|7037.2|7028.2|0
1666905300000|2022-10-27 21:15:00|7040.7|7031.7|7042.9|7033.9|7042.9|7033.9|7040.7|7031.7|0
1666905600000|2022-10-27 21:20:00|7043.3|7034.3|7052|7043|7052|7043|7042.6|7033.6|0
1666905900000|2022-10-27 21:25:00|7052.1|7043.1|7037.4|7028.4|7059.1|7050.1|7034.8|7025.8|0
1666906200000|2022-10-27 21:30:00|7038.3|7029.3|7046.2|7037.2|7046.3|7037.3|7033.4|7024.4|0
1666906500000|2022-10-27 21:35:00|7046.1|7037.1|7044.8|7035.8|7048.3|7039.3|7041.2|7032.2|0
1666906800000|2022-10-27 21:40:00|7044.9|7035.9|7044.8|7035.8|7045.6|7036.6|7042.9|7033.9|0
1666907100000|2022-10-27 21:45:00|7044.9|7035.9|7050.7|7041.7|7050.7|7041.7|7044.9|7035.9|0
1666907400000|2022-10-27 21:50:00|7050.6|7041.6|7052.2|7043.2|7052.2|7043.2|7048.8|7039.8|0
1666907700000|2022-10-27 21:55:00|7052.4|7043.4|7047.5|7038.5|7052.4|7043.4|7046|7037|0
1666908000000|2022-10-27 22:00:00|7051.6|7042.6|7047.5|7038.5|7051.7|7042.7|7045.7|7036.7|0
1666908300000|2022-10-27 22:05:00|7047.6|7038.6|7055.3|7046.3|7055.3|7046.3|7045.8|7036.8|0
1666908600000|2022-10-27 22:10:00|7055.7|7046.7|7048.7|7039.7|7057.2|7048.2|7048.5|7039.5|0
1666908900000|2022-10-27 22:15:00|7048.8|7039.8|7046.3|7037.3|7051.2|7042.2|7045.8|7036.8|0
1666909200000|2022-10-27 22:20:00|7046.6|7037.6|7048.7|7039.7|7050.1|7041.1|7046.3|7037.3|0
1666909500000|2022-10-27 22:25:00|7048.8|7039.8|7049.1|7040.1|7049.6|7040.6|7047.2|7038.2|0
1666909800000|2022-10-27 22:30:00|7049.2|7040.2|7048.7|7039.7|7049.6|7040.6|7047|7038|0
1666910100000|2022-10-27 22:35:00|7048.2|7039.2|7047.5|7038.5|7048.2|7039.2|7045.8|7036.8|0
1666910400000|2022-10-27 22:40:00|7047.7|7038.7|7052.3|7043.3|7053.8|7044.8|7047.5|7038.5|0
1666910700000|2022-10-27 22:45:00|7052.2|7043.2|7048.8|7039.8|7052.2|7043.2|7046.1|7037.1|0
1666911000000|2022-10-27 22:50:00|7048|7039|7047.1|7038.1|7048.6|7039.6|7045.5|7036.5|0
1666911300000|2022-10-27 22:55:00|7048.1|7039.1|7045.4|7036.4|7048.1|7039.1|7044.6|7035.6|0
1666911600000|2022-10-27 23:00:00|7045.2|7036.2|7042.4|7033.4|7045.2|7036.2|7040.7|7031.7|0
1666911900000|2022-10-27 23:05:00|7042.3|7033.3|7044|7035|7045.3|7036.3|7042.3|7033.3|0
1666912200000|2022-10-27 23:10:00|7043.8|7034.8|7046.7|7037.7|7047.3|7038.3|7043.2|7034.2|0
1666912500000|2022-10-27 23:15:00|7046.8|7037.8|7045.9|7036.9|7048.3|7039.3|7045.9|7036.9|0
1666912800000|2022-10-27 23:20:00|7045.8|7036.8|7042.2|7033.2|7045.9|7036.9|7041.6|7032.6|0
1666913100000|2022-10-27 23:25:00|7042.1|7033.1|7043|7034|7044|7035|7042.1|7033.1|0
1666913400000|2022-10-27 23:30:00|7043.1|7034.1|7042.9|7033.9|7044|7035|7038.4|7029.4|0
1666913700000|2022-10-27 23:35:00|7042.8|7033.8|7039.2|7030.2|7043.1|7034.1|7038.6|7029.6|0
1666914000000|2022-10-27 23:40:00|7039.3|7030.3|7042.4|7033.4|7042.8|7033.8|7039.3|7030.3|0
1666914300000|2022-10-27 23:45:00|7042.5|7033.5|7038.6|7029.6|7042.8|7033.8|7038.6|7029.6|0
1666914600000|2022-10-27 23:50:00|7038.5|7029.5|7038.8|7029.8|7039.8|7030.8|7038.2|7029.2|0
1666914900000|2022-10-27 23:55:00|7038.7|7029.7|7040.9|7031.9|7040.9|7031.9|7037.7|7028.7|0
1666915200000|2022-10-28 00:00:00|7041.5|7032.5|7029.5|7020.5|7042.1|7033.1|7027.2|7018.2|0
1666915500000|2022-10-28 00:05:00|7029.7|7020.7|7031.7|7022.7|7034.7|7025.7|7029.7|7020.7|0
1666915800000|2022-10-28 00:10:00|7031.5|7022.5|7031.5|7022.5|7032.7|7023.7|7028.7|7019.7|0
1666916100000|2022-10-28 00:15:00|7030.2|7021.2|7029.2|7020.2|7032.2|7023.2|7029|7020|0
1666916400000|2022-10-28 00:20:00|7029.5|7020.5|7031.5|7022.5|7031.5|7022.5|7028.5|7019.5|0
1666916700000|2022-10-28 00:25:00|7031.7|7022.7|7031.2|7022.2|7032.7|7023.7|7029.2|7020.2|0
1666917000000|2022-10-28 00:30:00|7031.5|7022.5|7036.2|7027.2|7037|7028|7029.2|7020.2|0
1666917300000|2022-10-28 00:35:00|7036.5|7027.5|7035.2|7026.2|7036.7|7027.7|7034.2|7025.2|0
1666917600000|2022-10-28 00:40:00|7035|7026|7033|7024|7035.7|7026.7|7032.7|7023.7|0
1666917900000|2022-10-28 00:45:00|7032.7|7023.7|7034.7|7025.7|7035.2|7026.2|7029.5|7020.5|0
1666918200000|2022-10-28 00:50:00|7035.2|7026.2|7034.2|7025.2|7035.2|7026.2|7033.5|7024.5|0
1666918500000|2022-10-28 00:55:00|7034.7|7025.7|7035|7026|7037.2|7028.2|7033.7|7024.7|0
1666918800000|2022-10-28 01:00:00|7035.2|7026.2|7038.7|7029.7|7038.7|7029.7|7035.2|7026.2|0
1666919100000|2022-10-28 01:05:00|7039.2|7030.2|7039.2|7030.2|7039.7|7030.7|7038.2|7029.2|0
1666919400000|2022-10-28 01:10:00|7039.7|7030.7|7045.5|7036.5|7045.7|7036.7|7039.7|7030.7|0
1666919700000|2022-10-28 01:15:00|7045.2|7036.2|7042.7|7033.7|7047.2|7038.2|7041.2|7032.2|0
1666920000000|2022-10-28 01:20:00|7043|7034|7043.2|7034.2|7045.5|7036.5|7041.5|7032.5|0
1666920300000|2022-10-28 01:25:00|7043.5|7034.5|7045.5|7036.5|7046.2|7037.2|7042.5|7033.5|0
1666920600000|2022-10-28 01:30:00|7045.2|7036.2|7042.7|7033.7|7046.2|7037.2|7041.7|7032.7|0
1666920900000|2022-10-28 01:35:00|7043|7034|7045|7036|7046.7|7037.7|7040|7031|0
1666921200000|2022-10-28 01:40:00|7044.7|7035.7|7048|7039|7050.7|7041.7|7044.7|7035.7|0
1666921500000|2022-10-28 01:45:00|7047.7|7038.7|7046.7|7037.7|7048.5|7039.5|7045|7036|0
1666921800000|2022-10-28 01:50:00|7047|7038|7049.7|7040.7|7051.2|7042.2|7046.7|7037.7|0
1666922100000|2022-10-28 01:55:00|7050.2|7041.2|7051.7|7042.7|7055.2|7046.2|7050.2|7041.2|0
1666922400000|2022-10-28 02:00:00|7050.7|7041.7|7049.7|7040.7|7053.5|7044.5|7049.5|7040.5|0
1666922700000|2022-10-28 02:05:00|7050|7041|7048.5|7039.5|7052.2|7043.2|7047.2|7038.2|0
1666923000000|2022-10-28 02:10:00|7048.7|7039.7|7046.5|7037.5|7051.5|7042.5|7045.5|7036.5|0
1666923300000|2022-10-28 02:15:00|7046.2|7037.2|7047.2|7038.2|7047.5|7038.5|7045|7036|0
1666923600000|2022-10-28 02:20:00|7047.5|7038.5|7044.5|7035.5|7048.2|7039.2|7044.2|7035.2|0
1666923900000|2022-10-28 02:25:00|7044.2|7035.2|7045|7036|7045.2|7036.2|7042.2|7033.2|0
1666924200000|2022-10-28 02:30:00|7045.2|7036.2|7045.7|7036.7|7047.5|7038.5|7044.5|7035.5|0
1666924500000|2022-10-28 02:35:00|7045.5|7036.5|7043.2|7034.2|7046|7037|7043.2|7034.2|0
1666924800000|2022-10-28 02:40:00|7042.7|7033.7|7042.5|7033.5|7045.7|7036.7|7041.2|7032.2|0
1666925100000|2022-10-28 02:45:00|7042.2|7033.2|7040|7031|7043.5|7034.5|7039.2|7030.2|0
1666925400000|2022-10-28 02:50:00|7039.5|7030.5|7043|7034|7044.5|7035.5|7038.5|7029.5|0
1666925700000|2022-10-28 02:55:00|7042.7|7033.7|7044.5|7035.5|7044.7|7035.7|7040.7|7031.7|0
1666926000000|2022-10-28 03:00:00|7044.2|7035.2|7044.2|7035.2|7048|7039|7043.5|7034.5|0
1666926300000|2022-10-28 03:05:00|7043.5|7034.5|7044.2|7035.2|7045|7036|7042.2|7033.2|0
1666926600000|2022-10-28 03:10:00|7044|7035|7042.7|7033.7|7045.5|7036.5|7040.5|7031.5|0
1666926900000|2022-10-28 03:15:00|7042.2|7033.2|7041|7032|7042.7|7033.7|7039.5|7030.5|0
1666927200000|2022-10-28 03:20:00|7040.2|7031.2|7040.5|7031.5|7043|7034|7039.2|7030.2|0
1666927500000|2022-10-28 03:25:00|7040.7|7031.7|7041.2|7032.2|7042.7|7033.7|7040|7031|0
1666927800000|2022-10-28 03:30:00|7041|7032|7043.2|7034.2|7043.5|7034.5|7039.2|7030.2|0
1666928100000|2022-10-28 03:35:00|7043|7034|7043.2|7034.2|7043.7|7034.7|7041.2|7032.2|0
1666928400000|2022-10-28 03:40:00|7043|7034|7045.7|7036.7|7046.5|7037.5|7042.7|7033.7|0
1666928700000|2022-10-28 03:45:00|7045.5|7036.5|7041.7|7032.7|7046.5|7037.5|7041.5|7032.5|0
1666929000000|2022-10-28 03:50:00|7041.5|7032.5|7044|7035|7044.2|7035.2|7041|7032|0
1666929300000|2022-10-28 03:55:00|7044.2|7035.2|7044.7|7035.7|7044.7|7035.7|7042|7033|0
1666929600000|2022-10-28 04:00:00|7044.5|7035.5|7045.5|7036.5|7046|7037|7043.5|7034.5|0
1666929900000|2022-10-28 04:05:00|7045.2|7036.2|7045.2|7036.2|7045.7|7036.7|7043.2|7034.2|0
1666930200000|2022-10-28 04:10:00|7045.5|7036.5|7044.7|7035.7|7046.2|7037.2|7044.2|7035.2|0
1666930500000|2022-10-28 04:15:00|7044.2|7035.2|7042.7|7033.7|7044.5|7035.5|7042.7|7033.7|0
1666930800000|2022-10-28 04:20:00|7042.2|7033.2|7037.7|7028.7|7042.7|7033.7|7036.7|7027.7|0
1666931100000|2022-10-28 04:25:00|7038|7029|7039.5|7030.5|7040.2|7031.2|7037.7|7028.7|0
1666931400000|2022-10-28 04:30:00|7039.2|7030.2|7039.7|7030.7|7040.2|7031.2|7036.2|7027.2|0
1666931700000|2022-10-28 04:35:00|7039.2|7030.2|7039|7030|7040.2|7031.2|7038|7029|0
1666932000000|2022-10-28 04:40:00|7039.2|7030.2|7039|7030|7039.7|7030.7|7038.5|7029.5|0
1666932300000|2022-10-28 04:45:00|7038.5|7029.5|7039.7|7030.7|7040.2|7031.2|7037.2|7028.2|0
1666932600000|2022-10-28 04:50:00|7039.5|7030.5|7040.5|7031.5|7041.5|7032.5|7039|7030|0
1666932900000|2022-10-28 04:55:00|7040.2|7031.2|7040.5|7031.5|7041.2|7032.2|7039.5|7030.5|0
1666933200000|2022-10-28 05:00:00|7040.7|7031.7|7039|7030|7040.7|7031.7|7038|7029|0
1666933500000|2022-10-28 05:05:00|7038.7|7029.7|7038.5|7029.5|7039.7|7030.7|7037.2|7028.2|0
1666933800000|2022-10-28 05:10:00|7038.2|7029.2|7034.7|7025.7|7038.7|7029.7|7034.2|7025.2|0
1666934100000|2022-10-28 05:15:00|7034.5|7025.5|7032.7|7023.7|7035.2|7026.2|7032.7|7023.7|0
1666934400000|2022-10-28 05:20:00|7032.5|7023.5|7031|7022|7032.5|7023.5|7030|7021|0
1666934700000|2022-10-28 05:25:00|7031.2|7022.2|7031.7|7022.7|7032.2|7023.2|7030.7|7021.7|0
1666935000000|2022-10-28 05:30:00|7031.5|7022.5|7029.2|7020.2|7032.7|7023.7|7027|7018|0
1666935300000|2022-10-28 05:35:00|7029|7020|7023.5|7014.5|7029.7|7020.7|7022|7013|0
1666935600000|2022-10-28 05:40:00|7023.2|7014.2|7020|7011|7023.5|7014.5|7019|7010|0
1666935900000|2022-10-28 05:45:00|7019.7|7010.7|7019|7010|7021.2|7012.2|7017.7|7008.7|0
1666936200000|2022-10-28 05:50:00|7019.2|7010.2|7020.7|7011.7|7022|7013|7018.7|7009.7|0
1666936500000|2022-10-28 05:55:00|7021|7012|7021.7|7012.7|7023|7014|7020.5|7011.5|0
1666936800000|2022-10-28 06:00:00|7023.2|7014.2|7024.7|7015.7|7026.5|7017.5|7021.5|7012.5|0
1666937100000|2022-10-28 06:05:00|7025.2|7016.2|7019.2|7010.2|7026.5|7017.5|7017.7|7008.7|0
1666937400000|2022-10-28 06:10:00|7018.7|7009.7|7021.2|7012.2|7023.2|7014.2|7016.2|7007.2|0
1666937700000|2022-10-28 06:15:00|7021.5|7012.5|7019.7|7010.7|7021.5|7012.5|7015.7|7006.7|0
1666938000000|2022-10-28 06:20:00|7020|7011|7018.2|7009.2|7023.5|7014.5|7018.2|7009.2|0
1666938300000|2022-10-28 06:25:00|7018|7009|7016.5|7007.5|7018.5|7009.5|7015.5|7006.5|0
1666938600000|2022-10-28 06:30:00|7016.2|7007.2|7018.5|7009.5|7018.7|7009.7|7014|7005|0
1666938900000|2022-10-28 06:35:00|7018.2|7009.2|7019.2|7010.2|7022|7013|7017.7|7008.7|0
1666939200000|2022-10-28 06:40:00|7019|7010|7023.2|7014.2|7024|7015|7018.7|7009.7|0
1666939500000|2022-10-28 06:45:00|7021.2|7012.2|7010.5|7001.5|7021.2|7012.2|7010.5|7001.5|0
1666939800000|2022-10-28 06:50:00|7010.2|7001.2|7011.5|7002.5|7012.5|7003.5|7007.2|6998.2|0
1666940100000|2022-10-28 06:55:00|7010.7|7001.7|7006|6997|7012|7003|7005|6996|0
1666940400000|2022-10-28 07:00:00|7010.2|7001.2|7009.2|7000.2|7015.5|7006.5|6996|6987|0
1666940700000|2022-10-28 07:05:00|7009.7|7000.7|7030.2|7021.2|7030.2|7021.2|7009.7|7000.7|0
1666941000000|2022-10-28 07:10:00|7029.5|7020.5|7025|7016|7031|7022|7021.2|7012.2|0
1666941300000|2022-10-28 07:15:00|7024.5|7015.5|7012|7003|7025|7016|7011|7002|0
1666941600000|2022-10-28 07:20:00|7011.5|7002.5|7011.2|7002.2|7013.7|7004.7|7007.5|6998.5|0
1666941900000|2022-10-28 07:25:00|7010.7|7001.7|7005.5|6996.5|7013.5|7004.5|7001.5|6992.5|0
1666942200000|2022-10-28 07:30:00|7004.5|6995.5|7019.5|7010.5|7019.5|7010.5|7003.7|6994.7|0
1666942500000|2022-10-28 07:35:00|7019.7|7010.7|7013.2|7004.2|7021.7|7012.7|7011|7002|0
1666942800000|2022-10-28 07:40:00|7013|7004|7005.5|6996.5|7013|7004|7003.5|6994.5|0
1666943100000|2022-10-28 07:45:00|7005|6996|7007.8|6998.8|7011.6|7002.6|6999|6990|0
1666943400000|2022-10-28 07:50:00|7008.1|6999.1|7003.8|6994.8|7010.6|7001.6|7002.6|6993.6|0
1666943700000|2022-10-28 07:55:00|7004.3|6995.3|7013.6|7004.6|7015.1|7006.1|7003.3|6994.3|0
1666944000000|2022-10-28 08:00:00|7012.6|7003.6|7010.1|7001.1|7020.3|7011.3|7008.6|6999.6|0
1666944300000|2022-10-28 08:05:00|7010.3|7001.3|7020.8|7011.8|7023.3|7014.3|7009.6|7000.6|0
1666944600000|2022-10-28 08:10:00|7021.1|7012.1|7026.1|7017.1|7026.1|7017.1|7019.3|7010.3|0
1666944900000|2022-10-28 08:15:00|7026.3|7017.3|7022.3|7013.3|7026.6|7017.6|7020.1|7011.1|0
1666945200000|2022-10-28 08:20:00|7022.6|7013.6|7025.8|7016.8|7027.3|7018.3|7019.3|7010.3|0
1666945500000|2022-10-28 08:25:00|7025.6|7016.6|7026.1|7017.1|7031.3|7022.3|7024.6|7015.6|0
1666945800000|2022-10-28 08:30:00|7025.1|7016.1|7027.1|7018.1|7031.3|7022.3|7023.6|7014.6|0
1666946100000|2022-10-28 08:35:00|7027.3|7018.3|7030.8|7021.8|7032.8|7023.8|7025.8|7016.8|0
1666946400000|2022-10-28 08:40:00|7031.1|7022.1|7034.6|7025.6|7034.6|7025.6|7030.3|7021.3|0
1666946700000|2022-10-28 08:45:00|7034.1|7025.1|7036.6|7027.6|7039.6|7030.6|7033.1|7024.1|0
1666947000000|2022-10-28 08:50:00|7036.8|7027.8|7040.8|7031.8|7041.1|7032.1|7036.1|7027.1|0
1666947300000|2022-10-28 08:55:00|7041.1|7032.1|7036.6|7027.6|7042.1|7033.1|7036.3|7027.3|0
1666947600000|2022-10-28 09:00:00|7036.3|7027.3|7029.8|7020.8|7036.6|7027.6|7028.8|7019.8|0
1666947900000|2022-10-28 09:05:00|7029.3|7020.3|7030.1|7021.1|7034.6|7025.6|7027.8|7018.8|0
1666948200000|2022-10-28 09:10:00|7029.6|7020.6|7026.8|7017.8|7030.8|7021.8|7024.1|7015.1|0
1666948500000|2022-10-28 09:15:00|7027.1|7018.1|7030.1|7021.1|7030.1|7021.1|7021.8|7012.8|0
1666948800000|2022-10-28 09:20:00|7030.3|7021.3|7041.3|7032.3|7041.3|7032.3|7030.3|7021.3|0
1666949100000|2022-10-28 09:25:00|7041.1|7032.1|7041.1|7032.1|7044.3|7035.3|7040.6|7031.6|0
1666949400000|2022-10-28 09:30:00|7040.3|7031.3|7035.6|7026.6|7042.8|7033.8|7035.6|7026.6|0
1666949700000|2022-10-28 09:35:00|7035.3|7026.3|7034.1|7025.1|7037.1|7028.1|7031.8|7022.8|0
1666950000000|2022-10-28 09:40:00|7033.8|7024.8|7035.3|7026.3|7037.3|7028.3|7032.1|7023.1|0
1666950300000|2022-10-28 09:45:00|7035.8|7026.8|7038.8|7029.8|7039.6|7030.6|7033.8|7024.8|0
1666950600000|2022-10-28 09:50:00|7039.1|7030.1|7037.8|7028.8|7041.1|7032.1|7036.1|7027.1|0
1666950900000|2022-10-28 09:55:00|7038.3|7029.3|7044.6|7035.6|7047.1|7038.1|7035.6|7026.6|0
1666951200000|2022-10-28 10:00:00|7044.8|7035.8|7047.6|7038.6|7048.6|7039.6|7041.8|7032.8|0
1666951500000|2022-10-28 10:05:00|7047.3|7038.3|7045.3|7036.3|7047.8|7038.8|7044.6|7035.6|0
1666951800000|2022-10-28 10:10:00|7045.1|7036.1|7039.8|7030.8|7046.1|7037.1|7038.1|7029.1|0
1666952100000|2022-10-28 10:15:00|7040.1|7031.1|7045.1|7036.1|7045.3|7036.3|7040.1|7031.1|0
1666952400000|2022-10-28 10:20:00|7044.6|7035.6|7046.1|7037.1|7046.6|7037.6|7043.6|7034.6|0
1666952700000|2022-10-28 10:25:00|7045.6|7036.6|7045.1|7036.1|7048.1|7039.1|7043.8|7034.8|0
1666953000000|2022-10-28 10:30:00|7044.6|7035.6|7051.1|7042.1|7051.6|7042.6|7043.3|7034.3|0
1666953300000|2022-10-28 10:35:00|7051.3|7042.3|7048.6|7039.6|7052.6|7043.6|7046.8|7037.8|0
1666953600000|2022-10-28 10:40:00|7048.8|7039.8|7047.1|7038.1|7049.6|7040.6|7045.3|7036.3|0
1666953900000|2022-10-28 10:45:00|7047.3|7038.3|7046.1|7037.1|7049.1|7040.1|7045.1|7036.1|0
1666954200000|2022-10-28 10:50:00|7045.8|7036.8|7048.1|7039.1|7048.6|7039.6|7042.6|7033.6|0
1666954500000|2022-10-28 10:55:00|7047.8|7038.8|7047.6|7038.6|7049.8|7040.8|7046.6|7037.6|0
1666954800000|2022-10-28 11:00:00|7048.3|7039.3|7047.8|7038.8|7051.6|7042.6|7047.8|7038.8|0
1666955100000|2022-10-28 11:05:00|7048.1|7039.1|7045.8|7036.8|7049.8|7040.8|7043.1|7034.1|0
1666955400000|2022-10-28 11:10:00|7045.3|7036.3|7047.8|7038.8|7048.6|7039.6|7044.3|7035.3|0
1666955700000|2022-10-28 11:15:00|7048.1|7039.1|7050.1|7041.1|7050.1|7041.1|7045.8|7036.8|0
1666956000000|2022-10-28 11:20:00|7050.6|7041.6|7053.3|7044.3|7055.1|7046.1|7048.6|7039.6|0
1666956300000|2022-10-28 11:25:00|7053.6|7044.6|7058.6|7049.6|7059.1|7050.1|7053.1|7044.1|0
1666956600000|2022-10-28 11:30:00|7058.1|7049.1|7053.6|7044.6|7059.1|7050.1|7051.6|7042.6|0
1666956900000|2022-10-28 11:35:00|7054.1|7045.1|7052.1|7043.1|7059.6|7050.6|7052.1|7043.1|0
1666957200000|2022-10-28 11:40:00|7052.3|7043.3|7051.8|7042.8|7055.5|7046.5|7050|7041|0
1666957500000|2022-10-28 11:45:00|7052|7043|7053.8|7044.8|7056.8|7047.8|7048.8|7039.8|0
1666957800000|2022-10-28 11:50:00|7053.3|7044.3|7050|7041|7054.8|7045.8|7049.3|7040.3|0
1666958100000|2022-10-28 11:55:00|7050.3|7041.3|7047|7038|7051.3|7042.3|7047|7038|0
1666958400000|2022-10-28 12:00:00|7047.5|7038.5|7048.5|7039.5|7049.3|7040.3|7044.8|7035.8|0
1666958700000|2022-10-28 12:05:00|7048.8|7039.8|7042.5|7033.5|7049|7040|7040.5|7031.5|0
1666959000000|2022-10-28 12:10:00|7042.8|7033.8|7044.3|7035.3|7046.8|7037.8|7042.8|7033.8|0
1666959300000|2022-10-28 12:15:00|7044.5|7035.5|7047.3|7038.3|7048|7039|7043|7034|0
1666959600000|2022-10-28 12:20:00|7047.5|7038.5|7044.3|7035.3|7047.8|7038.8|7042.8|7033.8|0
1666959900000|2022-10-28 12:25:00|7044.8|7035.8|7039.3|7030.3|7045|7036|7036.8|7027.8|0
1666960200000|2022-10-28 12:30:00|7039|7030|7055.8|7046.8|7072|7063|7029.8|7020.8|0
1666960500000|2022-10-28 12:35:00|7056|7047|7055.8|7046.8|7062.8|7053.8|7049.3|7040.3|0
1666960800000|2022-10-28 12:40:00|7054.3|7045.3|7053.8|7044.8|7059.8|7050.8|7050.8|7041.8|0
1666961100000|2022-10-28 12:45:00|7054.5|7045.5|7050.3|7041.3|7057.5|7048.5|7047.5|7038.5|0
1666961400000|2022-10-28 12:50:00|7050.5|7041.5|7053.3|7044.3|7057|7048|7047|7038|0
1666961700000|2022-10-28 12:55:00|7053.5|7044.5|7064.5|7055.5|7065.3|7056.3|7051|7042|0
1666962000000|2022-10-28 13:00:00|7065.3|7056.3|7071.5|7062.5|7073|7064|7064.5|7055.5|0
1666962300000|2022-10-28 13:05:00|7071.8|7062.8|7073.5|7064.5|7079|7070|7071.5|7062.5|0
1666962600000|2022-10-28 13:10:00|7073.8|7064.8|7072|7063|7077.3|7068.3|7071.5|7062.5|0
1666962900000|2022-10-28 13:15:00|7072.3|7063.3|7067.8|7058.8|7073.3|7064.3|7065.5|7056.5|0
1666963200000|2022-10-28 13:20:00|7067.5|7058.5|7060.8|7051.8|7069|7060|7059.8|7050.8|0
1666963500000|2022-10-28 13:25:00|7060.3|7051.3|7047.3|7038.3|7062.8|7053.8|7046.8|7037.8|0
1666963800000|2022-10-28 13:30:00|7046.5|7037.5|7055.5|7046.5|7060.8|7051.8|7041.8|7032.8|0
1666964100000|2022-10-28 13:35:00|7056.5|7047.5|7049.5|7040.5|7059.8|7050.8|7043.5|7034.5|0
1666964400000|2022-10-28 13:40:00|7051.3|7042.3|7045.5|7036.5|7056.8|7047.8|7042|7033|0
1666964700000|2022-10-28 13:45:00|7045.8|7036.8|7047.5|7038.5|7051.3|7042.3|7042.3|7033.3|0
1666965000000|2022-10-28 13:50:00|7047|7038|7052.3|7043.3|7053.8|7044.8|7043.8|7034.8|0
1666965300000|2022-10-28 13:55:00|7051.5|7042.5|7049.8|7040.8|7057.5|7048.5|7048|7039|0
1666965600000|2022-10-28 14:00:00|7051.8|7042.8|7046.8|7037.8|7061.8|7052.8|7046|7037|0
1666965900000|2022-10-28 14:05:00|7047.8|7038.8|7045.3|7036.3|7052|7043|7043.5|7034.5|0
1666966200000|2022-10-28 14:10:00|7045.1|7036.1|7044.6|7035.6|7046.4|7037.4|7035.4|7026.4|0
1666966500000|2022-10-28 14:15:00|7044.9|7035.9|7050.6|7041.6|7054.4|7045.4|7041.1|7032.1|0
1666966800000|2022-10-28 14:20:00|7050.1|7041.1|7042.1|7033.1|7050.1|7041.1|7041.4|7032.4|0
1666967100000|2022-10-28 14:25:00|7042.4|7033.4|7054.9|7045.9|7055.4|7046.4|7041.6|7032.6|0
1666967400000|2022-10-28 14:30:00|7054.6|7045.6|7048.4|7039.4|7059.9|7050.9|7048.1|7039.1|0
1666967700000|2022-10-28 14:35:00|7047.6|7038.6|7044.6|7035.6|7048.9|7039.9|7042.4|7033.4|0
1666968000000|2022-10-28 14:40:00|7044.9|7035.9|7045.4|7036.4|7046.4|7037.4|7038.9|7029.9|0
1666968300000|2022-10-28 14:45:00|7044.9|7035.9|7053.1|7044.1|7053.9|7044.9|7043.9|7034.9|0
1666968600000|2022-10-28 14:50:00|7053.4|7044.4|7046.9|7037.9|7054.4|7045.4|7045.4|7036.4|0
1666968900000|2022-10-28 14:55:00|7046.6|7037.6|7049.4|7040.4|7049.9|7040.9|7044.9|7035.9|0
1666969200000|2022-10-28 15:00:00|7049.9|7040.9|7044.9|7035.9|7051.9|7042.9|7044.4|7035.4|0
1666969500000|2022-10-28 15:05:00|7045.1|7036.1|7044.9|7035.9|7047.9|7038.9|7042.4|7033.4|0
1666969800000|2022-10-28 15:10:00|7044.6|7035.6|7044.9|7035.9|7050.6|7041.6|7043.4|7034.4|0
1666970100000|2022-10-28 15:15:00|7044.4|7035.4|7045.9|7036.9|7045.9|7036.9|7037.9|7028.9|0
1666970400000|2022-10-28 15:20:00|7046.4|7037.4|7046.9|7037.9|7048.6|7039.6|7045.4|7036.4|0
1666970700000|2022-10-28 15:25:00|7047.4|7038.4|7047.4|7038.4|7050.6|7041.6|7043.6|7034.6|0
1666971000000|2022-10-28 15:30:00|7047.6|7038.6|7050.9|7041.9|7053.9|7044.9|7046.9|7037.9|0
1666971300000|2022-10-28 15:35:00|7051.1|7042.1|7053.6|7044.6|7055.4|7046.4|7047.4|7038.4|0
1666971600000|2022-10-28 15:40:00|7053.4|7044.4|7058.1|7049.1|7058.1|7049.1|7051.9|7042.9|0
1666971900000|2022-10-28 15:45:00|7057.9|7048.9|7059.1|7050.1|7062.6|7053.6|7057.6|7048.6|0
1666972200000|2022-10-28 15:50:00|7058.9|7049.9|7059.6|7050.6|7061.4|7052.4|7058.6|7049.6|0
1666972500000|2022-10-28 15:55:00|7059.4|7050.4|7061.4|7052.4|7061.4|7052.4|7058.4|7049.4|0
1666972800000|2022-10-28 16:00:00|7061.1|7052.1|7059.9|7050.9|7064.4|7055.4|7059.9|7050.9|0
1666973100000|2022-10-28 16:05:00|7060.4|7051.4|7057.6|7048.6|7061.4|7052.4|7055.4|7046.4|0
1666973400000|2022-10-28 16:10:00|7057.9|7048.9|7061.1|7052.1|7061.4|7052.4|7057.9|7048.9|0
1666973700000|2022-10-28 16:15:00|7061.4|7052.4|7063.9|7054.9|7065.9|7056.9|7061.4|7052.4|0
1666974000000|2022-10-28 16:20:00|7063.6|7054.6|7069.4|7060.4|7069.9|7060.9|7063.4|7054.4|0
1666974300000|2022-10-28 16:25:00|7069.6|7060.6|7069.6|7060.6|7071.4|7062.4|7067.9|7058.9|0
1666974600000|2022-10-28 16:30:00|7069.9|7060.9|7069.6|7060.6|7070.6|7061.6|7068.4|7059.4|0
1666974900000|2022-10-28 16:35:00|7069.4|7060.4|7065.6|7056.6|7070.4|7061.4|7065.4|7056.4|0
1666975200000|2022-10-28 16:40:00|7065.4|7056.4|7067.1|7058.1|7067.4|7058.4|7061.9|7052.9|0
1666975500000|2022-10-28 16:45:00|7067.4|7058.4|7067.9|7058.9|7067.9|7058.9|7063.9|7054.9|0
1666975800000|2022-10-28 16:50:00|7067.6|7058.6|7068.4|7059.4|7070.4|7061.4|7067.4|7058.4|0
1666976100000|2022-10-28 16:55:00|7068.1|7059.1|7064.9|7055.9|7068.1|7059.1|7063.4|7054.4|0
1666976400000|2022-10-28 17:00:00|7065.9|7056.9|7065.9|7056.9|7067.6|7058.6|7064.1|7055.1|0
1666976700000|2022-10-28 17:05:00|7065.6|7056.6|7069.1|7060.1|7069.6|7060.6|7065.6|7056.6|0
1666977000000|2022-10-28 17:10:00|7068.9|7059.9|7069.9|7060.9|7070.4|7061.4|7067.6|7058.6|0
1666977300000|2022-10-28 17:15:00|7070.4|7061.4|7066.9|7057.9|7070.9|7061.9|7066.9|7057.9|0
1666977600000|2022-10-28 17:20:00|7066.4|7057.4|7066.4|7057.4|7067.4|7058.4|7065.1|7056.1|0
1666977900000|2022-10-28 17:25:00|7066.1|7057.1|7066.4|7057.4|7067.6|7058.6|7065.4|7056.4|0
1666978200000|2022-10-28 17:30:00|7066.6|7057.6|7068.4|7059.4|7068.6|7059.6|7066.4|7057.4|0
1666978500000|2022-10-28 17:35:00|7068.1|7059.1|7069.4|7060.4|7070.4|7061.4|7067.9|7058.9|0
1666978800000|2022-10-28 17:40:00|7069.1|7060.1|7067.9|7058.9|7069.9|7060.9|7067.4|7058.4|0
1666979100000|2022-10-28 17:45:00|7067.6|7058.6|7069.6|7060.6|7070.9|7061.9|7067.6|7058.6|0
1666979400000|2022-10-28 17:50:00|7069.9|7060.9|7070.9|7061.9|7071.1|7062.1|7069.1|7060.1|0
1666979700000|2022-10-28 17:55:00|7071.1|7062.1|7066.6|7057.6|7071.9|7062.9|7066.4|7057.4|0
1666980000000|2022-10-28 18:00:00|7066.9|7057.9|7065.6|7056.6|7068.9|7059.9|7065.1|7056.1|0
1666980300000|2022-10-28 18:05:00|7065.4|7056.4|7063.9|7054.9|7065.9|7056.9|7062.9|7053.9|0
1666980600000|2022-10-28 18:10:00|7064.1|7055.1|7067.9|7058.9|7067.9|7058.9|7063.9|7054.9|0
1666980900000|2022-10-28 18:15:00|7068.4|7059.4|7069.9|7060.9|7071.1|7062.1|7068.1|7059.1|0
1666981200000|2022-10-28 18:20:00|7070.1|7061.1|7068.6|7059.6|7070.4|7061.4|7067.9|7058.9|0
1666981500000|2022-10-28 18:25:00|7068.4|7059.4|7067.1|7058.1|7069.4|7060.4|7066.9|7057.9|0
1666981800000|2022-10-28 18:30:00|7067.4|7058.4|7072.4|7063.4|7073.4|7064.4|7067.1|7058.1|0
1666982100000|2022-10-28 18:35:00|7072.6|7063.6|7073.4|7064.4|7074.6|7065.6|7072.6|7063.6|0
1666982400000|2022-10-28 18:40:00|7073.1|7064.1|7073.4|7064.4|7074.4|7065.4|7071.9|7062.9|0
1666982700000|2022-10-28 18:45:00|7073.1|7064.1|7073.4|7064.4|7075.9|7066.9|7073.1|7064.1|0
1666983000000|2022-10-28 18:50:00|7073.6|7064.6|7073.1|7064.1|7074.9|7065.9|7072.1|7063.1|0
1666983300000|2022-10-28 18:55:00|7072.9|7063.9|7073.9|7064.9|7073.9|7064.9|7072.1|7063.1|0
1666983600000|2022-10-28 19:00:00|7074.4|7065.4|7072.6|7063.6|7076.6|7067.6|7072.1|7063.1|0
1666983900000|2022-10-28 19:05:00|7072.9|7063.9|7071.9|7062.9|7073.4|7064.4|7069.9|7060.9|0
1666984200000|2022-10-28 19:10:00|7071.6|7062.6|7072.4|7063.4|7074.6|7065.6|7071.4|7062.4|0
1666984500000|2022-10-28 19:15:00|7072.1|7063.1|7070.6|7061.6|7072.9|7063.9|7070.4|7061.4|0
1666984800000|2022-10-28 19:20:00|7070.9|7061.9|7069.1|7060.1|7071.1|7062.1|7068.4|7059.4|0
1666985100000|2022-10-28 19:25:00|7068.9|7059.9|7071.1|7062.1|7071.6|7062.6|7068.9|7059.9|0
1666985400000|2022-10-28 19:30:00|7070.9|7061.9|7074.9|7065.9|7076.1|7067.1|7069.6|7060.6|0
1666985700000|2022-10-28 19:35:00|7074.6|7065.6|7070.1|7061.1|7074.9|7065.9|7069.4|7060.4|0
1666986000000|2022-10-28 19:40:00|7069.9|7060.9|7069.6|7060.6|7072.1|7063.1|7069.4|7060.4|0
1666986300000|2022-10-28 19:45:00|7069.4|7060.4|7073.9|7064.9|7073.9|7064.9|7068.4|7059.4|0
1666986600000|2022-10-28 19:50:00|7073.1|7064.1|7080.4|7071.4|7080.6|7071.6|7070.6|7061.6|0
1666986900000|2022-10-28 19:55:00|7080.1|7071.1|7077.9|7068.9|7085.9|7076.9|7075.9|7066.9|0
1666987200000|2022-10-28 20:00:00|7077.8|7068.8|7081.5|7072.5|7082.6|7073.6|7077.6|7068.6|0
1666987500000|2022-10-28 20:05:00|7081.6|7072.6|7079.6|7070.6|7081.8|7072.8|7079.4|7070.4|0
1666987800000|2022-10-28 20:10:00|7079.7|7070.7|7083.6|7074.6|7083.8|7074.8|7079.6|7070.6|0
1666988100000|2022-10-28 20:15:00|7083.5|7074.5|7083.9|7074.9|7085.6|7076.6|7082.7|7073.7|0
1666988400000|2022-10-28 20:20:00|7083.8|7074.8|7084|7075|7084.6|7075.6|7082.5|7073.5|0
1666988700000|2022-10-28 20:25:00|7084.1|7075.1|7085.1|7076.1|7085.6|7076.6|7084|7075|0
1666989000000|2022-10-28 20:30:00|7084.7|7075.7|7084.2|7075.2|7086.4|7077.4|7083.9|7074.9|0
1666989300000|2022-10-28 20:35:00|7084.1|7075.1|7084.3|7075.3|7085.3|7076.3|7084.1|7075.1|0
1666989600000|2022-10-28 20:40:00|7084.5|7075.5|7084|7075|7084.9|7075.9|7083.7|7074.7|0
1666989900000|2022-10-28 20:45:00|7083.6|7074.6|7083.2|7074.2|7083.7|7074.7|7082.9|7073.9|0
1666990200000|2022-10-28 20:50:00|7083.3|7074.3|7084.3|7075.3|7085.5|7076.5|7083.2|7074.2|0
1666990500000|2022-10-28 20:55:00|7084.4|7075.4|7084.7|7075.7|7084.7|7075.7|7084|7075|0
1667026200000|2022-10-29 06:50:00|7087.7|7078.7|7088.7|7079.7|7088.7|7079.7|7087.7|7078.7|0
1667027700000|2022-10-29 07:15:00|7086.7|7077.7|7089.6|7080.6|7089.6|7080.6|7086.7|7077.7|0
1667032200000|2022-10-29 08:30:00|7085.3|7076.3|7085.3|7076.3|7085.3|7076.3|7085.3|7076.3|0
1667032800000|2022-10-29 08:40:00|7085.4|7076.4|7085.4|7076.4|7085.4|7076.4|7085.4|7076.4|0
1667035500000|2022-10-29 09:25:00|7085.5|7076.5|7085.5|7076.5|7085.5|7076.5|7085.5|7076.5|0
1667038200000|2022-10-29 10:10:00|7088.5|7079.5|7088.5|7079.5|7088.5|7079.5|7088.5|7079.5|0
1667038800000|2022-10-29 10:20:00|7091.5|7082.5|7091.5|7082.5|7091.5|7082.5|7091.5|7082.5|0
1667039100000|2022-10-29 10:25:00|7091.6|7082.6|7093.6|7084.6|7093.6|7084.6|7091.6|7082.6|0
1667039700000|2022-10-29 10:35:00|7093.3|7084.3|7093.3|7084.3|7093.3|7084.3|7093.3|7084.3|0
1667040000000|2022-10-29 10:40:00|7093.6|7084.6|7093.6|7084.6|7093.6|7084.6|7093.6|7084.6|0
1667040300000|2022-10-29 10:45:00|7093.8|7084.8|7093.8|7084.8|7093.8|7084.8|7093.8|7084.8|0
1667040600000|2022-10-29 10:50:00|7090.8|7081.8|7090.8|7081.8|7090.8|7081.8|7090.8|7081.8|0
1667042400000|2022-10-29 11:20:00|7086.5|7077.5|7086.5|7077.5|7086.5|7077.5|7086.5|7077.5|0
1667045400000|2022-10-29 12:10:00|7086.3|7077.3|7086.3|7077.3|7086.3|7077.3|7086.3|7077.3|0
1667050500000|2022-10-29 13:35:00|7083.4|7074.4|7083.4|7074.4|7083.4|7074.4|7083.4|7074.4|0
1667062800000|2022-10-29 17:00:00|7083.6|7074.6|7083.6|7074.6|7083.6|7074.6|7083.6|7074.6|0
1667063400000|2022-10-29 17:10:00|7079.2|7070.2|7075.2|7066.2|7079.2|7070.2|7075.2|7066.2|0
1667063700000|2022-10-29 17:15:00|7079.6|7070.6|7079.6|7070.6|7079.6|7070.6|7079.6|7070.6|0
1667066700000|2022-10-29 18:05:00|7079.3|7070.3|7079.3|7070.3|7079.3|7070.3|7079.3|7070.3|0
1667081700000|2022-10-29 22:15:00|7079.2|7070.2|7079.2|7070.2|7079.2|7070.2|7079.2|7070.2|0
1667082900000|2022-10-29 22:35:00|7081.2|7072.2|7081.2|7072.2|7081.2|7072.2|7081.2|7072.2|0
1667117100000|2022-10-30 08:05:00|7081.3|7072.3|7081.3|7072.3|7081.3|7072.3|7081.3|7072.3|0
1667121600000|2022-10-30 09:20:00|7076.9|7067.9|7073.9|7064.9|7076.9|7067.9|7073.9|7064.9|0
1667122200000|2022-10-30 09:30:00|7078.3|7069.3|7077.8|7068.8|7079.3|7070.3|7077.8|7068.8|0
1667139900000|2022-10-30 14:25:00|7074.8|7065.8|7074.8|7065.8|7074.8|7065.8|7074.8|7065.8|0
1667141700000|2022-10-30 14:55:00|7072.8|7063.8|7072.8|7063.8|7072.8|7063.8|7072.8|7063.8|0
1667144400000|2022-10-30 15:40:00|7072.7|7063.7|7072.7|7063.7|7072.7|7063.7|7072.7|7063.7|0
1667145300000|2022-10-30 15:55:00|7069.8|7060.8|7069.7|7060.7|7069.8|7060.8|7069.7|7060.7|0
1667146200000|2022-10-30 16:10:00|7066.7|7057.7|7066.7|7057.7|7066.7|7057.7|7066.7|7057.7|0
1667146500000|2022-10-30 16:15:00|7066.9|7057.9|7068.3|7059.3|7068.3|7059.3|7066.9|7057.9|0
1667147700000|2022-10-30 16:35:00|7072.7|7063.7|7072.7|7063.7|7072.7|7063.7|7072.7|7063.7|0
1667149200000|2022-10-30 17:00:00|7077|7068|7077|7068|7077|7068|7077|7068|0
1667150700000|2022-10-30 17:25:00|7078|7069|7078|7069|7078|7069|7078|7069|0
1667152200000|2022-10-30 17:50:00|7078.2|7069.2|7078.2|7069.2|7078.2|7069.2|7078.2|7069.2|0
1667153100000|2022-10-30 18:05:00|7078.3|7069.3|7078.3|7069.3|7078.3|7069.3|7078.3|7069.3|0
1667153400000|2022-10-30 18:10:00|7078.5|7069.5|7078.5|7069.5|7078.5|7069.5|7078.5|7069.5|0
1667158500000|2022-10-30 19:35:00|7079.5|7070.5|7079.5|7070.5|7079.5|7070.5|7079.5|7070.5|0
1667165700000|2022-10-30 21:35:00|7075|7066|7075|7066|7075|7066|7070.5|7061.5|0
1667167200000|2022-10-30 22:00:00|7084.6|7075.6|7067.1|7058.1|7084.6|7075.6|7066.8|7057.8|0
1667167500000|2022-10-30 22:05:00|7067|7058|7060.4|7051.4|7067|7058|7054|7045|0
1667167800000|2022-10-30 22:10:00|7060.6|7051.6|7061.7|7052.7|7061.7|7052.7|7059.4|7050.4|0
1667168100000|2022-10-30 22:15:00|7061.6|7052.6|7063.1|7054.1|7063.7|7054.7|7061.4|7052.4|0
1667168400000|2022-10-30 22:20:00|7063.2|7054.2|7063.4|7054.4|7063.4|7054.4|7062.1|7053.1|0
1667168700000|2022-10-30 22:25:00|7063.5|7054.5|7061.4|7052.4|7063.6|7054.6|7061.3|7052.3|0
1667169000000|2022-10-30 22:30:00|7061.5|7052.5|7061.8|7052.8|7063.5|7054.5|7061.2|7052.2|0
1667169300000|2022-10-30 22:35:00|7061.6|7052.6|7062.3|7053.3|7062.3|7053.3|7061.3|7052.3|0
1667169600000|2022-10-30 22:40:00|7062.4|7053.4|7067|7058|7068.1|7059.1|7062.3|7053.3|0
1667169900000|2022-10-30 22:45:00|7066.9|7057.9|7069.5|7060.5|7072.6|7063.6|7066.7|7057.7|0
1667170200000|2022-10-30 22:50:00|7069.6|7060.6|7069.9|7060.9|7071.8|7062.8|7069.3|7060.3|0
1667170500000|2022-10-30 22:55:00|7069.8|7060.8|7070.1|7061.1|7070.4|7061.4|7068.7|7059.7|0
1667170800000|2022-10-30 23:00:00|7070.2|7061.2|7071|7062|7072.7|7063.7|7069.2|7060.2|0
1667171100000|2022-10-30 23:05:00|7071.1|7062.1|7071.8|7062.8|7073.5|7064.5|7070.6|7061.6|0
1667171400000|2022-10-30 23:10:00|7071.9|7062.9|7075.1|7066.1|7075.1|7066.1|7070.3|7061.3|0
1667171700000|2022-10-30 23:15:00|7074.8|7065.8|7073|7064|7076.4|7067.4|7072.3|7063.3|0
1667172000000|2022-10-30 23:20:00|7072.8|7063.8|7074.3|7065.3|7075.8|7066.8|7072.8|7063.8|0
1667172300000|2022-10-30 23:25:00|7074.4|7065.4|7070.9|7061.9|7075.2|7066.2|7070.9|7061.9|0
1667172600000|2022-10-30 23:30:00|7071|7062|7070.7|7061.7|7072.6|7063.6|7068.8|7059.8|0
1667172900000|2022-10-30 23:35:00|7070.6|7061.6|7072.9|7063.9|7073.7|7064.7|7070.1|7061.1|0
1667173200000|2022-10-30 23:40:00|7072.8|7063.8|7069.3|7060.3|7073.1|7064.1|7068.9|7059.9|0
1667173500000|2022-10-30 23:45:00|7069.2|7060.2|7068.2|7059.2|7069.9|7060.9|7067.9|7058.9|0
1667173800000|2022-10-30 23:50:00|7068.3|7059.3|7070.5|7061.5|7071.4|7062.4|7067.4|7058.4|0
1667174100000|2022-10-30 23:55:00|7070.6|7061.6|7073.6|7064.6|7073.8|7064.8|7070.2|7061.2|0
1667174400000|2022-10-31 00:00:00|7073.9|7064.9|7075.8|7066.8|7077.3|7068.3|7073.9|7064.9|0
1667174700000|2022-10-31 00:05:00|7075.7|7066.7|7075.2|7066.2|7077.5|7068.5|7075.1|7066.1|0
1667175000000|2022-10-31 00:10:00|7075.5|7066.5|7071.7|7062.7|7076.6|7067.6|7071.4|7062.4|0
1667175300000|2022-10-31 00:15:00|7071.8|7062.8|7069.7|7060.7|7072.6|7063.6|7069.7|7060.7|0
1667175600000|2022-10-31 00:20:00|7069.6|7060.6|7065.8|7056.8|7069.6|7060.6|7064.8|7055.8|0
1667175900000|2022-10-31 00:25:00|7065.7|7056.7|7067.1|7058.1|7067.1|7058.1|7065.4|7056.4|0
1667176200000|2022-10-31 00:30:00|7067|7058|7068.7|7059.7|7070.1|7061.1|7065.9|7056.9|0
1667176500000|2022-10-31 00:35:00|7069.7|7060.7|7067|7058|7069.7|7060.7|7066|7057|0
1667176800000|2022-10-31 00:40:00|7066.9|7057.9|7065|7056|7067.1|7058.1|7065|7056|0
1667177100000|2022-10-31 00:45:00|7064.5|7055.5|7065.1|7056.1|7065.1|7056.1|7062.2|7053.2|0
1667177400000|2022-10-31 00:50:00|7065.2|7056.2|7065.7|7056.7|7065.7|7056.7|7063.9|7054.9|0
1667177700000|2022-10-31 00:55:00|7065.8|7056.8|7066.4|7057.4|7067.9|7058.9|7064.4|7055.4|0
1667178000000|2022-10-31 01:00:00|7066.3|7057.3|7062.6|7053.6|7068.4|7059.4|7059.6|7050.6|0
1667178300000|2022-10-31 01:05:00|7062.4|7053.4|7064.4|7055.4|7066.1|7057.1|7057.4|7048.4|0
1667178600000|2022-10-31 01:10:00|7064.6|7055.6|7064.6|7055.6|7065.1|7056.1|7063.1|7054.1|0
1667178900000|2022-10-31 01:15:00|7064.9|7055.9|7060.1|7051.1|7065.6|7056.6|7056.9|7047.9|0
1667179200000|2022-10-31 01:20:00|7060.4|7051.4|7059.9|7050.9|7062.6|7053.6|7057.1|7048.1|0
1667179500000|2022-10-31 01:25:00|7060.4|7051.4|7058.9|7049.9|7064.4|7055.4|7058.6|7049.6|0
1667179800000|2022-10-31 01:30:00|7058.6|7049.6|7054.9|7045.9|7060.4|7051.4|7052.9|7043.9|0
1667180100000|2022-10-31 01:35:00|7054.6|7045.6|7059.1|7050.1|7059.4|7050.4|7054.1|7045.1|0
1667180400000|2022-10-31 01:40:00|7058.6|7049.6|7057.9|7048.9|7059.1|7050.1|7055.9|7046.9|0
1667180700000|2022-10-31 01:45:00|7057.6|7048.6|7062.9|7053.9|7063.9|7054.9|7056.9|7047.9|0
1667181000000|2022-10-31 01:50:00|7063.1|7054.1|7066.6|7057.6|7067.9|7058.9|7062.6|7053.6|0
1667181300000|2022-10-31 01:55:00|7067.1|7058.1|7066.9|7057.9|7071.1|7062.1|7066.4|7057.4|0
1667181600000|2022-10-31 02:00:00|7066.6|7057.6|7063.6|7054.6|7070.1|7061.1|7063.6|7054.6|0
1667181900000|2022-10-31 02:05:00|7063.4|7054.4|7063.4|7054.4|7065.1|7056.1|7061.6|7052.6|0
1667182200000|2022-10-31 02:10:00|7063.1|7054.1|7062.4|7053.4|7063.6|7054.6|7061.4|7052.4|0
1667182500000|2022-10-31 02:15:00|7061.6|7052.6|7062.9|7053.9|7064.4|7055.4|7061.4|7052.4|0
1667182800000|2022-10-31 02:20:00|7063.1|7054.1|7062.9|7053.9|7063.6|7054.6|7061.4|7052.4|0
1667183100000|2022-10-31 02:25:00|7062.6|7053.6|7064.1|7055.1|7066.6|7057.6|7062.1|7053.1|0
1667183400000|2022-10-31 02:30:00|7063.1|7054.1|7069.4|7060.4|7070.6|7061.6|7062.4|7053.4|0
1667183700000|2022-10-31 02:35:00|7069.6|7060.6|7067.6|7058.6|7070.1|7061.1|7066.6|7057.6|0
1667184000000|2022-10-31 02:40:00|7068.4|7059.4|7068.1|7059.1|7069.4|7060.4|7066.6|7057.6|0
1667184300000|2022-10-31 02:45:00|7067.9|7058.9|7067.1|7058.1|7068.1|7059.1|7065.9|7056.9|0
1667184600000|2022-10-31 02:50:00|7066.9|7057.9|7065.6|7056.6|7067.9|7058.9|7064.6|7055.6|0
1667184900000|2022-10-31 02:55:00|7065.4|7056.4|7064.1|7055.1|7065.4|7056.4|7063.6|7054.6|0
1667185200000|2022-10-31 03:00:00|7063.9|7054.9|7064.4|7055.4|7065.6|7056.6|7063.6|7054.6|0
1667185500000|2022-10-31 03:05:00|7063.9|7054.9|7068.9|7059.9|7069.1|7060.1|7063.6|7054.6|0
1667185800000|2022-10-31 03:10:00|7068.6|7059.6|7067.6|7058.6|7070.1|7061.1|7067.4|7058.4|0
1667186100000|2022-10-31 03:15:00|7067.4|7058.4|7065.1|7056.1|7068.1|7059.1|7065.1|7056.1|0
1667186400000|2022-10-31 03:20:00|7064.9|7055.9|7064.1|7055.1|7065.6|7056.6|7063.6|7054.6|0
1667186700000|2022-10-31 03:25:00|7063.9|7054.9|7061.9|7052.9|7065.6|7056.6|7061.6|7052.6|0
1667187000000|2022-10-31 03:30:00|7061.6|7052.6|7063.1|7054.1|7064.9|7055.9|7060.4|7051.4|0
1667187300000|2022-10-31 03:35:00|7062.9|7053.9|7062.1|7053.1|7064.4|7055.4|7060.9|7051.9|0
1667187600000|2022-10-31 03:40:00|7061.9|7052.9|7062.1|7053.1|7062.6|7053.6|7060.4|7051.4|0
1667187900000|2022-10-31 03:45:00|7061.9|7052.9|7069.4|7060.4|7069.6|7060.6|7061.9|7052.9|0
1667188200000|2022-10-31 03:50:00|7069.9|7060.9|7070.6|7061.6|7072.4|7063.4|7067.9|7058.9|0
1667188500000|2022-10-31 03:55:00|7070.1|7061.1|7069.6|7060.6|7071.6|7062.6|7067.9|7058.9|0
1667188800000|2022-10-31 04:00:00|7069.4|7060.4|7070.9|7061.9|7071.1|7062.1|7069.1|7060.1|0
1667189100000|2022-10-31 04:05:00|7071.1|7062.1|7071.9|7062.9|7072.4|7063.4|7069.6|7060.6|0
1667189400000|2022-10-31 04:10:00|7071.6|7062.6|7070.6|7061.6|7071.6|7062.6|7069.1|7060.1|0
1667189700000|2022-10-31 04:15:00|7070.4|7061.4|7069.6|7060.6|7070.4|7061.4|7068.9|7059.9|0
1667190000000|2022-10-31 04:20:00|7070.1|7061.1|7068.1|7059.1|7070.4|7061.4|7068.1|7059.1|0
1667190300000|2022-10-31 04:25:00|7067.9|7058.9|7069.1|7060.1|7069.1|7060.1|7067.6|7058.6|0
1667190600000|2022-10-31 04:30:00|7068.9|7059.9|7066.4|7057.4|7068.9|7059.9|7065.9|7056.9|0
1667190900000|2022-10-31 04:35:00|7065.9|7056.9|7065.6|7056.6|7068.1|7059.1|7064.9|7055.9|0
1667191200000|2022-10-31 04:40:00|7065.9|7056.9|7066.4|7057.4|7068.1|7059.1|7065.4|7056.4|0
1667191500000|2022-10-31 04:45:00|7066.1|7057.1|7065.9|7056.9|7066.9|7057.9|7065.1|7056.1|0
1667191800000|2022-10-31 04:50:00|7065.6|7056.6|7065.9|7056.9|7066.6|7057.6|7065.4|7056.4|0
1667192100000|2022-10-31 04:55:00|7065.6|7056.6|7065.6|7056.6|7066.6|7057.6|7064.6|7055.6|0
1667192400000|2022-10-31 05:00:00|7065.9|7056.9|7069.9|7060.9|7069.9|7060.9|7062.9|7053.9|0
1667192700000|2022-10-31 05:05:00|7070.1|7061.1|7072.6|7063.6|7074.6|7065.6|7070.1|7061.1|0
1667193000000|2022-10-31 05:10:00|7072.4|7063.4|7068.6|7059.6|7072.4|7063.4|7067.6|7058.6|0
1667193300000|2022-10-31 05:15:00|7068.4|7059.4|7070.6|7061.6|7070.6|7061.6|7067.4|7058.4|0
1667193600000|2022-10-31 05:20:00|7070.4|7061.4|7067.6|7058.6|7071.4|7062.4|7067.6|7058.6|0
1667193900000|2022-10-31 05:25:00|7067.9|7058.9|7069.1|7060.1|7070.1|7061.1|7066.9|7057.9|0
1667194200000|2022-10-31 05:30:00|7068.6|7059.6|7067.6|7058.6|7068.6|7059.6|7066.4|7057.4|0
1667194500000|2022-10-31 05:35:00|7067.9|7058.9|7066.6|7057.6|7070.1|7061.1|7066.4|7057.4|0
1667194800000|2022-10-31 05:40:00|7066.4|7057.4|7064.9|7055.9|7066.6|7057.6|7064.9|7055.9|0
1667195100000|2022-10-31 05:45:00|7064.6|7055.6|7058.9|7049.9|7064.9|7055.9|7058.6|7049.6|0
1667195400000|2022-10-31 05:50:00|7058.6|7049.6|7062.4|7053.4|7062.4|7053.4|7057.9|7048.9|0
1667195700000|2022-10-31 05:55:00|7062.1|7053.1|7064.4|7055.4|7064.6|7055.6|7061.1|7052.1|0
1667196000000|2022-10-31 06:00:00|7064.1|7055.1|7065.1|7056.1|7067.6|7058.6|7062.9|7053.9|0
1667196300000|2022-10-31 06:05:00|7064.4|7055.4|7064.1|7055.1|7065.4|7056.4|7063.1|7054.1|0
1667196600000|2022-10-31 06:10:00|7064.4|7055.4|7061.4|7052.4|7064.4|7055.4|7060.1|7051.1|0
1667196900000|2022-10-31 06:15:00|7061.1|7052.1|7060.6|7051.6|7063.1|7054.1|7060.4|7051.4|0
1667197200000|2022-10-31 06:20:00|7060.4|7051.4|7060.1|7051.1|7060.9|7051.9|7058.1|7049.1|0
1667197500000|2022-10-31 06:25:00|7059.6|7050.6|7061.1|7052.1|7064.1|7055.1|7059.6|7050.6|0
1667197800000|2022-10-31 06:30:00|7060.9|7051.9|7059.4|7050.4|7062.1|7053.1|7059.4|7050.4|0
1667198100000|2022-10-31 06:35:00|7059.1|7050.1|7057.4|7048.4|7060.9|7051.9|7057.1|7048.1|0
1667198400000|2022-10-31 06:40:00|7057.6|7048.6|7058.6|7049.6|7060.6|7051.6|7057.1|7048.1|0
1667198700000|2022-10-31 06:45:00|7059.4|7050.4|7056.6|7047.6|7059.6|7050.6|7056.1|7047.1|0
1667199000000|2022-10-31 06:50:00|7056.4|7047.4|7056.6|7047.6|7058.4|7049.4|7056.1|7047.1|0
1667199300000|2022-10-31 06:55:00|7057.1|7048.1|7056.4|7047.4|7058.9|7049.9|7055.4|7046.4|0
1667199600000|2022-10-31 07:00:00|7056.6|7047.6|7054.1|7045.1|7059.6|7050.6|7053.9|7044.9|0
1667199900000|2022-10-31 07:05:00|7053.9|7044.9|7054.4|7045.4|7055.1|7046.1|7052.1|7043.1|0
1667200200000|2022-10-31 07:10:00|7054.1|7045.1|7053.9|7044.9|7055.6|7046.6|7051.9|7042.9|0
1667200500000|2022-10-31 07:15:00|7053.4|7044.4|7052.1|7043.1|7053.4|7044.4|7050.6|7041.6|0
1667200800000|2022-10-31 07:20:00|7052.4|7043.4|7052.6|7043.6|7053.9|7044.9|7050.9|7041.9|0
1667201100000|2022-10-31 07:25:00|7052.1|7043.1|7053.4|7044.4|7054.4|7045.4|7050.9|7041.9|0
1667201400000|2022-10-31 07:30:00|7053.1|7044.1|7055.9|7046.9|7058.1|7049.1|7052.4|7043.4|0
1667201700000|2022-10-31 07:35:00|7056.4|7047.4|7055.9|7046.9|7057.4|7048.4|7054.6|7045.6|0
1667202000000|2022-10-31 07:40:00|7055.4|7046.4|7056.4|7047.4|7058.6|7049.6|7055.4|7046.4|0
1667202300000|2022-10-31 07:45:00|7056.1|7047.1|7053.9|7044.9|7056.4|7047.4|7053.1|7044.1|0
1667202600000|2022-10-31 07:50:00|7054.4|7045.4|7060.4|7051.4|7060.4|7051.4|7054.4|7045.4|0
1667202900000|2022-10-31 07:55:00|7060.9|7051.9|7062.1|7053.1|7062.1|7053.1|7057.9|7048.9|0
1667203200000|2022-10-31 08:00:00|7059.1|7050.1|7049.9|7040.9|7059.1|7050.1|7048.1|7039.1|0
1667203500000|2022-10-31 08:05:00|7049.1|7040.1|7042.4|7033.4|7050.6|7041.6|7041.6|7032.6|0
1667203800000|2022-10-31 08:10:00|7043.6|7034.6|7040.9|7031.9|7051.1|7042.1|7039.4|7030.4|0
1667204100000|2022-10-31 08:15:00|7040.4|7031.4|7048.4|7039.4|7048.4|7039.4|7038.4|7029.4|0
1667204400000|2022-10-31 08:20:00|7048.6|7039.6|7043.4|7034.4|7050.4|7041.4|7042.9|7033.9|0
1667204700000|2022-10-31 08:25:00|7043.9|7034.9|7039.6|7030.6|7047.4|7038.4|7039.4|7030.4|0
1667205000000|2022-10-31 08:30:00|7039.4|7030.4|7032.9|7023.9|7040.9|7031.9|7032.4|7023.4|0
1667205300000|2022-10-31 08:35:00|7032.6|7023.6|7038.1|7029.1|7038.4|7029.4|7032.1|7023.1|0
1667205600000|2022-10-31 08:40:00|7037.9|7028.9|7037.1|7028.1|7042.9|7033.9|7034.9|7025.9|0
1667205900000|2022-10-31 08:45:00|7037.4|7028.4|7040.9|7031.9|7042.1|7033.1|7036.6|7027.6|0
1667206200000|2022-10-31 08:50:00|7040.4|7031.4|7042.4|7033.4|7043.6|7034.6|7040.1|7031.1|0
1667206500000|2022-10-31 08:55:00|7042.1|7033.1|7046.4|7037.4|7046.4|7037.4|7041.4|7032.4|0
1667206800000|2022-10-31 09:00:00|7046.6|7037.6|7044.4|7035.4|7046.6|7037.6|7040.6|7031.6|0
1667207100000|2022-10-31 09:05:00|7044.9|7035.9|7047.4|7038.4|7048.4|7039.4|7043.9|7034.9|0
1667207400000|2022-10-31 09:10:00|7047.6|7038.6|7053.6|7044.6|7056.4|7047.4|7046.6|7037.6|0
1667207700000|2022-10-31 09:15:00|7053.4|7044.4|7047.6|7038.6|7053.9|7044.9|7046.9|7037.9|0
1667208000000|2022-10-31 09:20:00|7047.4|7038.4|7055.4|7046.4|7055.6|7046.6|7046.4|7037.4|0
1667208300000|2022-10-31 09:25:00|7055.6|7046.6|7050.4|7041.4|7056.4|7047.4|7048.4|7039.4|0
1667208600000|2022-10-31 09:30:00|7050.1|7041.1|7058.9|7049.9|7059.9|7050.9|7050.1|7041.1|0
1667208900000|2022-10-31 09:35:00|7058.6|7049.6|7062.6|7053.6|7062.6|7053.6|7057.1|7048.1|0
1667209200000|2022-10-31 09:40:00|7062.9|7053.9|7063.9|7054.9|7064.9|7055.9|7061.6|7052.6|0
1667209500000|2022-10-31 09:45:00|7064.1|7055.1|7064.1|7055.1|7065.6|7056.6|7062.4|7053.4|0
1667209800000|2022-10-31 09:50:00|7063.9|7054.9|7064.6|7055.6|7066.6|7057.6|7062.9|7053.9|0
1667210100000|2022-10-31 09:55:00|7064.4|7055.4|7066.6|7057.6|7066.9|7057.9|7063.6|7054.6|0
1667210400000|2022-10-31 10:00:00|7067.1|7058.1|7066.1|7057.1|7068.9|7059.9|7063.4|7054.4|0
1667210700000|2022-10-31 10:05:00|7065.9|7056.9|7069.6|7060.6|7072.1|7063.1|7065.9|7056.9|0
1667211000000|2022-10-31 10:10:00|7069.9|7060.9|7068.1|7059.1|7069.9|7060.9|7066.6|7057.6|0
1667211300000|2022-10-31 10:15:00|7068.4|7059.4|7070.1|7061.1|7070.4|7061.4|7067.6|7058.6|0
1667211600000|2022-10-31 10:20:00|7069.9|7060.9|7066.9|7057.9|7070.1|7061.1|7064.4|7055.4|0
1667211900000|2022-10-31 10:25:00|7066.4|7057.4|7067.1|7058.1|7069.9|7060.9|7066.4|7057.4|0
1667212200000|2022-10-31 10:30:00|7067.4|7058.4|7065.9|7056.9|7067.4|7058.4|7063.4|7054.4|0
1667212500000|2022-10-31 10:35:00|7065.4|7056.4|7065.9|7056.9|7066.1|7057.1|7063.6|7054.6|0
1667212800000|2022-10-31 10:40:00|7065.6|7056.6|7057.4|7048.4|7065.9|7056.9|7055.9|7046.9|0
1667213100000|2022-10-31 10:45:00|7057.1|7048.1|7060.9|7051.9|7063.4|7054.4|7056.9|7047.9|0
1667213400000|2022-10-31 10:50:00|7061.1|7052.1|7058.9|7049.9|7061.4|7052.4|7057.9|7048.9|0
1667213700000|2022-10-31 10:55:00|7058.6|7049.6|7064.1|7055.1|7064.1|7055.1|7057.9|7048.9|0
1667214000000|2022-10-31 11:00:00|7065.1|7056.1|7065.1|7056.1|7072.9|7063.9|7064.4|7055.4|0
1667214300000|2022-10-31 11:05:00|7065.4|7056.4|7066.9|7057.9|7068.1|7059.1|7064.4|7055.4|0
1667214600000|2022-10-31 11:10:00|7067.1|7058.1|7068.9|7059.9|7071.1|7062.1|7067.1|7058.1|0
1667214900000|2022-10-31 11:15:00|7069.1|7060.1|7066.9|7057.9|7071.6|7062.6|7066.6|7057.6|0
1667215200000|2022-10-31 11:20:00|7067.1|7058.1|7065.4|7056.4|7067.4|7058.4|7062.9|7053.9|0
1667215500000|2022-10-31 11:25:00|7065.9|7056.9|7069.4|7060.4|7070.6|7061.6|7065.9|7056.9|0
1667215800000|2022-10-31 11:30:00|7069.6|7060.6|7064.4|7055.4|7070.4|7061.4|7064.4|7055.4|0
1667216100000|2022-10-31 11:35:00|7064.6|7055.6|7062.4|7053.4|7064.9|7055.9|7060.6|7051.6|0
1667216400000|2022-10-31 11:40:00|7062.6|7053.6|7064.1|7055.1|7064.6|7055.6|7061.1|7052.1|0
1667216700000|2022-10-31 11:45:00|7064.4|7055.4|7062.4|7053.4|7065.9|7056.9|7062.4|7053.4|0
1667217000000|2022-10-31 11:50:00|7062.6|7053.6|7060.6|7051.6|7062.6|7053.6|7058.1|7049.1|0
1667217300000|2022-10-31 11:55:00|7060.9|7051.9|7063.9|7054.9|7064.4|7055.4|7060.4|7051.4|0
1667217600000|2022-10-31 12:00:00|7063.6|7054.6|7063.9|7054.9|7066.6|7057.6|7061.6|7052.6|0
1667217900000|2022-10-31 12:05:00|7064.1|7055.1|7065.6|7056.6|7066.1|7057.1|7062.4|7053.4|0
1667218200000|2022-10-31 12:10:00|7065.4|7056.4|7068.4|7059.4|7068.9|7059.9|7064.9|7055.9|0
1667218500000|2022-10-31 12:15:00|7068.9|7059.9|7065.4|7056.4|7069.9|7060.9|7065.4|7056.4|0
1667218800000|2022-10-31 12:20:00|7065.1|7056.1|7063.6|7054.6|7066.4|7057.4|7060.4|7051.4|0
1667219100000|2022-10-31 12:25:00|7063.9|7054.9|7065.6|7056.6|7067.9|7058.9|7063.6|7054.6|0
1667219400000|2022-10-31 12:30:00|7065.9|7056.9|7068.4|7059.4|7070.4|7061.4|7064.9|7055.9|0
1667219700000|2022-10-31 12:35:00|7068.9|7059.9|7065.6|7056.6|7068.9|7059.9|7062.9|7053.9|0
1667220000000|2022-10-31 12:40:00|7065.4|7056.4|7064.6|7055.6|7066.4|7057.4|7062.9|7053.9|0
1667220300000|2022-10-31 12:45:00|7064.9|7055.9|7061.4|7052.4|7066.4|7057.4|7061.4|7052.4|0
1667220600000|2022-10-31 12:50:00|7061.6|7052.6|7065.9|7056.9|7065.9|7056.9|7059.1|7050.1|0
1667220900000|2022-10-31 12:55:00|7066.4|7057.4|7069.4|7060.4|7070.4|7061.4|7063.6|7054.6|0
1667221200000|2022-10-31 13:00:00|7069.1|7060.1|7069.9|7060.9|7071.1|7062.1|7065.4|7056.4|0
1667221500000|2022-10-31 13:05:00|7070.4|7061.4|7068.9|7059.9|7070.9|7061.9|7068.4|7059.4|0
1667221800000|2022-10-31 13:10:00|7068.6|7059.6|7076.4|7067.4|7078.4|7069.4|7068.1|7059.1|0
1667222100000|2022-10-31 13:15:00|7077.1|7068.1|7072.9|7063.9|7079.9|7070.9|7072.9|7063.9|0
1667222400000|2022-10-31 13:20:00|7073.1|7064.1|7075.6|7066.6|7076.4|7067.4|7070.9|7061.9|0
1667222700000|2022-10-31 13:25:00|7075.1|7066.1|7078.6|7069.6|7078.9|7069.9|7073.4|7064.4|0
1667223000000|2022-10-31 13:30:00|7080.4|7071.4|7092.4|7083.4|7093.6|7084.6|7078.4|7069.4|0
1667223300000|2022-10-31 13:35:00|7091.4|7082.4|7093.9|7084.9|7097.9|7088.9|7088.9|7079.9|0
1667223600000|2022-10-31 13:40:00|7093.6|7084.6|7099.6|7090.6|7099.6|7090.6|7090.4|7081.4|0
1667223900000|2022-10-31 13:45:00|7099.9|7090.9|7097.6|7088.6|7104.4|7095.4|7096.4|7087.4|0
1667224200000|2022-10-31 13:50:00|7096.4|7087.4|7108.6|7099.6|7108.9|7099.9|7090.1|7081.1|0
1667224500000|2022-10-31 13:55:00|7108.4|7099.4|7105.4|7096.4|7109.4|7100.4|7103.4|7094.4|0
1667224800000|2022-10-31 14:00:00|7105.1|7096.1|7117.1|7108.1|7118.1|7109.1|7104.6|7095.6|0
1667225100000|2022-10-31 14:05:00|7116.9|7107.9|7113.6|7104.6|7117.4|7108.4|7108.9|7099.9|0
1667225400000|2022-10-31 14:10:00|7112.4|7103.4|7115.4|7106.4|7116.4|7107.4|7108.6|7099.6|0
1667225700000|2022-10-31 14:15:00|7115.1|7106.1|7122.4|7113.4|7124.9|7115.9|7115.1|7106.1|0
1667226000000|2022-10-31 14:20:00|7122.6|7113.6|7112.4|7103.4|7122.9|7113.9|7112.4|7103.4|0
1667226300000|2022-10-31 14:25:00|7112.9|7103.9|7113.1|7104.1|7113.4|7104.4|7108.1|7099.1|0
1667226600000|2022-10-31 14:30:00|7112.9|7103.9|7112.4|7103.4|7117.4|7108.4|7109.9|7100.9|0
1667226900000|2022-10-31 14:35:00|7112.6|7103.6|7123.6|7114.6|7124.1|7115.1|7112.1|7103.1|0
1667227200000|2022-10-31 14:40:00|7123.4|7114.4|7118.6|7109.6|7124.4|7115.4|7116.9|7107.9|0
1667227500000|2022-10-31 14:45:00|7118.4|7109.4|7118.9|7109.9|7124.9|7115.9|7118.1|7109.1|0
1667227800000|2022-10-31 14:50:00|7119.1|7110.1|7125.4|7116.4|7127.4|7118.4|7118.9|7109.9|0
1667228100000|2022-10-31 14:55:00|7125.1|7116.1|7125.4|7116.4|7127.1|7118.1|7121.6|7112.6|0
1667228400000|2022-10-31 15:00:00|7125.9|7116.9|7127.9|7118.9|7130.9|7121.9|7124.9|7115.9|0
1667228700000|2022-10-31 15:05:00|7127.6|7118.6|7135.4|7126.4|7138.1|7129.1|7127.6|7118.6|0
1667229000000|2022-10-31 15:10:00|7135.1|7126.1|7132.6|7123.6|7138.1|7129.1|7128.6|7119.6|0
1667229300000|2022-10-31 15:15:00|7133.1|7124.1|7129.8|7120.8|7134.1|7125.1|7128.1|7119.1|0
1667229600000|2022-10-31 15:20:00|7130.1|7121.1|7132.8|7123.8|7134.1|7125.1|7125.1|7116.1|0
1667229900000|2022-10-31 15:25:00|7132.6|7123.6|7129.3|7120.3|7134.1|7125.1|7128.1|7119.1|0
1667230200000|2022-10-31 15:30:00|7128.6|7119.6|7129.8|7120.8|7130.6|7121.6|7126.3|7117.3|0
1667230500000|2022-10-31 15:35:00|7129.6|7120.6|7124.6|7115.6|7130.8|7121.8|7124.6|7115.6|0
1667230800000|2022-10-31 15:40:00|7125.1|7116.1|7126.1|7117.1|7132.6|7123.6|7124.1|7115.1|0
1667231100000|2022-10-31 15:45:00|7126.3|7117.3|7123.8|7114.8|7128.1|7119.1|7123.6|7114.6|0
1667231400000|2022-10-31 15:50:00|7123.6|7114.6|7119.6|7110.6|7124.1|7115.1|7118.1|7109.1|0
1667231700000|2022-10-31 15:55:00|7119.8|7110.8|7102.1|7093.1|7120.3|7111.3|7098.6|7089.6|0
1667232000000|2022-10-31 16:00:00|7102.6|7093.6|7109.3|7100.3|7109.3|7100.3|7098.6|7089.6|0
1667232300000|2022-10-31 16:05:00|7109.6|7100.6|7104.1|7095.1|7112.6|7103.6|7103.6|7094.6|0
1667232600000|2022-10-31 16:10:00|7103.8|7094.8|7111.6|7102.6|7112.6|7103.6|7103.8|7094.8|0
1667232900000|2022-10-31 16:15:00|7111.3|7102.3|7113.8|7104.8|7117.6|7108.6|7110.1|7101.1|0
1667233200000|2022-10-31 16:20:00|7114.1|7105.1|7116.1|7107.1|7119.6|7110.6|7112.8|7103.8|0
1667233500000|2022-10-31 16:25:00|7115.6|7106.6|7109.8|7100.8|7121.6|7112.6|7108.1|7099.1|0
1667233800000|2022-10-31 16:30:00|7110.6|7101.6|7103.1|7094.1|7111.1|7102.1|7097.1|7088.1|0
1667234100000|2022-10-31 16:35:00|7101.6|7092.6|7096.8|7087.8|7103.1|7094.1|7095.1|7086.1|0
1667234400000|2022-10-31 16:40:00|7097.1|7088.1|7092.8|7083.8|7097.6|7088.6|7090.1|7081.1|0
1667234700000|2022-10-31 16:45:00|7093.1|7084.1|7095.1|7086.1|7096.1|7087.1|7091.6|7082.6|0
1667235000000|2022-10-31 16:50:00|7094.8|7085.8|7093.8|7084.8|7098.6|7089.6|7093.1|7084.1|0
1667235300000|2022-10-31 16:55:00|7093.6|7084.6|7095.3|7086.3|7096.6|7087.6|7092.8|7083.8|0
1667235600000|2022-10-31 17:00:00|7095.6|7086.6|7094.6|7085.6|7098.3|7089.3|7094.1|7085.1|0
1667235900000|2022-10-31 17:05:00|7094.1|7085.1|7101.1|7092.1|7101.6|7092.6|7091.8|7082.8|0
1667236200000|2022-10-31 17:10:00|7100.8|7091.8|7101.8|7092.8|7103.6|7094.6|7100.1|7091.1|0
1667236500000|2022-10-31 17:15:00|7101.6|7092.6|7105.1|7096.1|7105.8|7096.8|7099.6|7090.6|0
1667236800000|2022-10-31 17:20:00|7104.8|7095.8|7106.1|7097.1|7107.1|7098.1|7104.6|7095.6|0
1667237100000|2022-10-31 17:25:00|7105.6|7096.6|7106.8|7097.8|7107.6|7098.6|7101.8|7092.8|0
1667237400000|2022-10-31 17:30:00|7106.6|7097.6|7108.1|7099.1|7108.1|7099.1|7105.6|7096.6|0
1667237700000|2022-10-31 17:35:00|7107.6|7098.6|7110.1|7101.1|7110.6|7101.6|7107.1|7098.1|0
1667238000000|2022-10-31 17:40:00|7109.8|7100.8|7109.1|7100.1|7110.6|7101.6|7108.1|7099.1|0
1667238300000|2022-10-31 17:45:00|7108.8|7099.8|7105.8|7096.8|7109.6|7100.6|7105.6|7096.6|0
1667238600000|2022-10-31 17:50:00|7106.1|7097.1|7107.8|7098.8|7108.1|7099.1|7105.1|7096.1|0
1667238900000|2022-10-31 17:55:00|7107.6|7098.6|7108.8|7099.8|7110.6|7101.6|7107.6|7098.6|0
1667239200000|2022-10-31 18:00:00|7108.6|7099.6|7110.8|7101.8|7111.3|7102.3|7108.3|7099.3|0
1667239500000|2022-10-31 18:05:00|7111.1|7102.1|7111.8|7102.8|7113.8|7104.8|7109.6|7100.6|0
1667239800000|2022-10-31 18:10:00|7111.6|7102.6|7113.8|7104.8|7114.1|7105.1|7110.6|7101.6|0
1667240100000|2022-10-31 18:15:00|7113.6|7104.6|7118.1|7109.1|7118.8|7109.8|7113.6|7104.6|0
1667240400000|2022-10-31 18:20:00|7117.8|7108.8|7117.6|7108.6|7119.1|7110.1|7116.8|7107.8|0
1667240700000|2022-10-31 18:25:00|7117.3|7108.3|7117.8|7108.8|7120.6|7111.6|7116.8|7107.8|0
1667241000000|2022-10-31 18:30:00|7118.1|7109.1|7120.8|7111.8|7121.6|7112.6|7117.3|7108.3|0
1667241300000|2022-10-31 18:35:00|7120.6|7111.6|7123.1|7114.1|7123.6|7114.6|7119.6|7110.6|0
1667241600000|2022-10-31 18:40:00|7122.8|7113.8|7122.1|7113.1|7122.8|7113.8|7121.6|7112.6|0
1667241900000|2022-10-31 18:45:00|7121.8|7112.8|7120.1|7111.1|7124.6|7115.6|7118.8|7109.8|0
1667242200000|2022-10-31 18:50:00|7120.3|7111.3|7120.3|7111.3|7122.1|7113.1|7119.3|7110.3|0
1667242500000|2022-10-31 18:55:00|7120.6|7111.6|7117.3|7108.3|7123.3|7114.3|7114.3|7105.3|0
1667242800000|2022-10-31 19:00:00|7117.6|7108.6|7111.6|7102.6|7117.8|7108.8|7111.6|7102.6|0
1667243100000|2022-10-31 19:05:00|7111.3|7102.3|7106.3|7097.3|7113.1|7104.1|7105.6|7096.6|0
1667243400000|2022-10-31 19:10:00|7106.6|7097.6|7107.6|7098.6|7109.8|7100.8|7106.6|7097.6|0
1667243700000|2022-10-31 19:15:00|7108.1|7099.1|7106.6|7097.6|7110.1|7101.1|7104.6|7095.6|0
1667244000000|2022-10-31 19:20:00|7107.1|7098.1|7108.8|7099.8|7110.6|7101.6|7104.8|7095.8|0
1667244300000|2022-10-31 19:25:00|7109.1|7100.1|7107.6|7098.6|7110.6|7101.6|7107.1|7098.1|0
1667244600000|2022-10-31 19:30:00|7107.3|7098.3|7110.1|7101.1|7110.8|7101.8|7106.1|7097.1|0
1667244900000|2022-10-31 19:35:00|7110.3|7101.3|7112.3|7103.3|7113.1|7104.1|7110.3|7101.3|0
1667245200000|2022-10-31 19:40:00|7112.8|7103.8|7113.1|7104.1|7114.1|7105.1|7112.1|7103.1|0
1667245500000|2022-10-31 19:45:00|7112.8|7103.8|7111.6|7102.6|7115.1|7106.1|7111.3|7102.3|0
1667245800000|2022-10-31 19:50:00|7110.3|7101.3|7110.8|7101.8|7110.8|7101.8|7106.6|7097.6|0
1667246100000|2022-10-31 19:55:00|7111.1|7102.1|7117.8|7108.8|7119.6|7110.6|7110.8|7101.8|0
1667246400000|2022-10-31 20:00:00|7118.1|7109.1|7113.3|7104.3|7118.8|7109.8|7111.6|7102.6|0
1667246700000|2022-10-31 20:05:00|7113.6|7104.6|7113.8|7104.8|7114.6|7105.6|7113.3|7104.3|0
1667247000000|2022-10-31 20:10:00|7113.6|7104.6|7114.8|7105.8|7115.1|7106.1|7113.1|7104.1|0
1667247300000|2022-10-31 20:15:00|7115.1|7106.1|7117.3|7108.3|7119.1|7110.1|7115.1|7106.1|0
1667247600000|2022-10-31 20:20:00|7117.1|7108.1|7116.6|7107.6|7117.6|7108.6|7116.1|7107.1|0
1667247900000|2022-10-31 20:25:00|7117.1|7108.1|7116.6|7107.6|7117.1|7108.1|7116.1|7107.1|0
1667248200000|2022-10-31 20:30:00|7117.1|7108.1|7115.6|7106.6|7117.1|7108.1|7115.3|7106.3|0
1667248500000|2022-10-31 20:35:00|7116.1|7107.1|7115.6|7106.6|7116.6|7107.6|7115.3|7106.3|0
1667248800000|2022-10-31 20:40:00|7115.1|7106.1|7114.1|7105.1|7115.6|7106.6|7114.1|7105.1|0
1667249100000|2022-10-31 20:45:00|7113.6|7104.6|7114.6|7105.6|7115.6|7106.6|7113.3|7104.3|0
1667249400000|2022-10-31 20:50:00|7114.8|7105.8|7118.8|7109.8|7119.8|7110.8|7114.6|7105.6|0
1667249700000|2022-10-31 20:55:00|7118.6|7109.6|7112.1|7103.1|7118.8|7109.8|7111.6|7102.6|0
1667250000000|2022-10-31 21:00:00|7112.7|7103.7|7111.9|7102.9|7113.2|7104.2|7111.8|7102.8|0
1667250300000|2022-10-31 21:05:00|7111.8|7102.8|7112.3|7103.3|7113.3|7104.3|7111.8|7102.8|0
1667250600000|2022-10-31 21:10:00|7112.2|7103.2|7112.3|7103.3|7112.6|7103.6|7111.9|7102.9|0
1667250900000|2022-10-31 21:15:00|7112.4|7103.4|7111.9|7102.9|7112.5|7103.5|7110.9|7101.9|0
1667251200000|2022-10-31 21:20:00|7112|7103|7111.5|7102.5|7112|7103|7111.3|7102.3|0
1667251500000|2022-10-31 21:25:00|7111.6|7102.6|7111.7|7102.7|7111.7|7102.7|7111.4|7102.4|0
1667251800000|2022-10-31 21:30:00|7111.8|7102.8|7113.3|7104.3|7114.5|7105.5|7111.8|7102.8|0
1667252100000|2022-10-31 21:35:00|7113.4|7104.4|7113.7|7104.7|7113.8|7104.8|7113.4|7104.4|0
1667252400000|2022-10-31 21:40:00|7113.6|7104.6|7113.3|7104.3|7113.6|7104.6|7113.3|7104.3|0
1667252700000|2022-10-31 21:45:00|7113.2|7104.2|7113.4|7104.4|7113.4|7104.4|7113.1|7104.1|0
1667253000000|2022-10-31 21:50:00|7113.3|7104.3|7113.2|7104.2|7113.3|7104.3|7113|7104|0
1667253300000|2022-10-31 21:55:00|7113.1|7104.1|7113.2|7104.2|7113.2|7104.2|7113.1|7104.1|0
1667253600000|2022-10-31 22:00:00|7114.6|7105.6|7112.4|7103.4|7115.2|7106.2|7111.9|7102.9|0
1667253900000|2022-10-31 22:05:00|7112.3|7103.3|7112|7103|7113.1|7104.1|7111.2|7102.2|0
1667254200000|2022-10-31 22:10:00|7111.9|7102.9|7115.1|7106.1|7115.1|7106.1|7111.7|7102.7|0
1667254500000|2022-10-31 22:15:00|7115.2|7106.2|7115.1|7106.1|7116.9|7107.9|7114.6|7105.6|0
1667254800000|2022-10-31 22:20:00|7115.2|7106.2|7116.5|7107.5|7117.4|7108.4|7115.2|7106.2|0
1667255100000|2022-10-31 22:25:00|7116.4|7107.4|7116.5|7107.5|7117.1|7108.1|7116.1|7107.1|0
1667255400000|2022-10-31 22:30:00|7116.6|7107.6|7117.2|7108.2|7118.3|7109.3|7116.3|7107.3|0
1667255700000|2022-10-31 22:35:00|7117.1|7108.1|7117.1|7108.1|7117.1|7108.1|7116.3|7107.3|0
1667256000000|2022-10-31 22:40:00|7117|7108|7115.5|7106.5|7117|7108|7114.3|7105.3|0
1667256300000|2022-10-31 22:45:00|7115.6|7106.6|7114.3|7105.3|7115.8|7106.8|7113.7|7104.7|0
1667256600000|2022-10-31 22:50:00|7114.2|7105.2|7112|7103|7114.9|7105.9|7111.4|7102.4|0
1667256900000|2022-10-31 22:55:00|7111.9|7102.9|7111.1|7102.1|7112|7103|7110.5|7101.5|0
1667257200000|2022-10-31 23:00:00|7111.3|7102.3|7114.1|7105.1|7114.6|7105.6|7111.1|7102.1|0
1667257500000|2022-10-31 23:05:00|7114.3|7105.3|7116.3|7107.3|7117.6|7108.6|7114.3|7105.3|0
1667257800000|2022-10-31 23:10:00|7116.2|7107.2|7116.9|7107.9|7116.9|7107.9|7115.2|7106.2|0
1667258100000|2022-10-31 23:15:00|7117|7108|7115.5|7106.5|7117.8|7108.8|7115.3|7106.3|0
1667258400000|2022-10-31 23:20:00|7115.6|7106.6|7115.6|7106.6|7115.8|7106.8|7115.1|7106.1|0
1667258700000|2022-10-31 23:25:00|7115.5|7106.5|7115.8|7106.8|7116|7107|7115.3|7106.3|0
1667259000000|2022-10-31 23:30:00|7116.1|7107.1|7116.1|7107.1|7117.2|7108.2|7115|7106|0
1667259300000|2022-10-31 23:35:00|7116|7107|7114.9|7105.9|7116.5|7107.5|7114.4|7105.4|0
1667259600000|2022-10-31 23:40:00|7115|7106|7116.3|7107.3|7116.6|7107.6|7115|7106|0
1667259900000|2022-10-31 23:45:00|7116.4|7107.4|7116.9|7107.9|7118.2|7109.2|7116.4|7107.4|0
1667260200000|2022-10-31 23:50:00|7117|7108|7115.8|7106.8|7117.2|7108.2|7115.8|7106.8|0
1667260500000|2022-10-31 23:55:00|7115.9|7106.9|7114.9|7105.9|7117|7108|7114.9|7105.9|0
1667260800000|2022-11-01 00:00:00|7115.1|7106.1|7115.1|7106.1|7115.5|7106.5|7113.4|7104.4|0
1667261100000|2022-11-01 00:05:00|7114.9|7105.9|7116.9|7107.9|7117.2|7108.2|7113.6|7104.6|0
1667261400000|2022-11-01 00:10:00|7116.8|7107.8|7119.8|7110.8|7119.8|7110.8|7116.5|7107.5|0
1667261700000|2022-11-01 00:15:00|7119.9|7110.9|7118.6|7109.6|7122|7113|7118.3|7109.3|0
1667262000000|2022-11-01 00:20:00|7118.3|7109.3|7120.5|7111.5|7120.8|7111.8|7117.4|7108.4|0
1667262300000|2022-11-01 00:25:00|7120|7111|7120.9|7111.9|7121|7112|7119|7110|0
1667262600000|2022-11-01 00:30:00|7121|7112|7123|7114|7123.4|7114.4|7120.7|7111.7|0
1667262900000|2022-11-01 00:35:00|7122.9|7113.9|7121.9|7112.9|7124.2|7115.2|7121.9|7112.9|0
1667263200000|2022-11-01 00:40:00|7121.8|7112.8|7120.5|7111.5|7123|7114|7120.4|7111.4|0
1667263500000|2022-11-01 00:45:00|7120.6|7111.6|7117|7108|7121.8|7112.8|7117|7108|0
1667263800000|2022-11-01 00:50:00|7116.9|7107.9|7119|7110|7119.8|7110.8|7116.9|7107.9|0
1667264100000|2022-11-01 00:55:00|7119.5|7110.5|7119.1|7110.1|7120.2|7111.2|7116.9|7107.9|0
1667264400000|2022-11-01 01:00:00|7119.2|7110.2|7126.1|7117.1|7129.3|7120.3|7119.1|7110.1|0
1667264700000|2022-11-01 01:05:00|7127.1|7118.1|7128.6|7119.6|7130.8|7121.8|7125.6|7116.6|0
1667265000000|2022-11-01 01:10:00|7128.1|7119.1|7129.3|7120.3|7129.3|7120.3|7125.8|7116.8|0
1667265300000|2022-11-01 01:15:00|7129.6|7120.6|7132.8|7123.8|7132.8|7123.8|7128.8|7119.8|0
1667265600000|2022-11-01 01:20:00|7132.6|7123.6|7133.8|7124.8|7135.6|7126.6|7132.1|7123.1|0
1667265900000|2022-11-01 01:25:00|7134.6|7125.6|7136.6|7127.6|7136.6|7127.6|7133.1|7124.1|0
1667266200000|2022-11-01 01:30:00|7137.1|7128.1|7136.6|7127.6|7139.8|7130.8|7136.1|7127.1|0
1667266500000|2022-11-01 01:35:00|7136.3|7127.3|7133.3|7124.3|7136.6|7127.6|7133.1|7124.1|0
1667266800000|2022-11-01 01:40:00|7133.1|7124.1|7134.8|7125.8|7136.6|7127.6|7131.8|7122.8|0
1667267100000|2022-11-01 01:45:00|7135.1|7126.1|7135.8|7126.8|7137.8|7128.8|7134.6|7125.6|0
1667267400000|2022-11-01 01:50:00|7136.1|7127.1|7136.6|7127.6|7137.8|7128.8|7135.8|7126.8|0
1667267700000|2022-11-01 01:55:00|7135.8|7126.8|7137.3|7128.3|7137.3|7128.3|7135.8|7126.8|0
1667268000000|2022-11-01 02:00:00|7137.6|7128.6|7139.8|7130.8|7141.1|7132.1|7137.6|7128.6|0
1667268300000|2022-11-01 02:05:00|7140.1|7131.1|7138.8|7129.8|7140.6|7131.6|7137.1|7128.1|0
1667268600000|2022-11-01 02:10:00|7139.3|7130.3|7141.8|7132.8|7142.1|7133.1|7138.3|7129.3|0
1667268900000|2022-11-01 02:15:00|7141.6|7132.6|7141.3|7132.3|7141.6|7132.6|7139.3|7130.3|0
1667269200000|2022-11-01 02:20:00|7141.6|7132.6|7142.8|7133.8|7142.8|7133.8|7141.3|7132.3|0
1667269500000|2022-11-01 02:25:00|7143.1|7134.1|7142.8|7133.8|7143.8|7134.8|7142.1|7133.1|0
1667269800000|2022-11-01 02:30:00|7143.1|7134.1|7144.8|7135.8|7145.8|7136.8|7143.1|7134.1|0
1667270100000|2022-11-01 02:35:00|7145.1|7136.1|7143.8|7134.8|7147.8|7138.8|7143.8|7134.8|0
1667270400000|2022-11-01 02:40:00|7144.1|7135.1|7144.3|7135.3|7144.3|7135.3|7142.8|7133.8|0
1667270700000|2022-11-01 02:45:00|7144.1|7135.1|7144.6|7135.6|7145.1|7136.1|7143.6|7134.6|0
1667271000000|2022-11-01 02:50:00|7144.8|7135.8|7144.6|7135.6|7146.8|7137.8|7143.8|7134.8|0
1667271300000|2022-11-01 02:55:00|7144.3|7135.3|7144.3|7135.3|7145.3|7136.3|7142.8|7133.8|0
1667271600000|2022-11-01 03:00:00|7144.6|7135.6|7143.3|7134.3|7147.8|7138.8|7143.3|7134.3|0
1667271900000|2022-11-01 03:05:00|7142.8|7133.8|7144.8|7135.8|7145.1|7136.1|7142.3|7133.3|0
1667272200000|2022-11-01 03:10:00|7144.6|7135.6|7143.8|7134.8|7145.6|7136.6|7143.8|7134.8|0
1667272500000|2022-11-01 03:15:00|7144.1|7135.1|7141.8|7132.8|7144.8|7135.8|7141.8|7132.8|0
1667272800000|2022-11-01 03:20:00|7141.3|7132.3|7141.3|7132.3|7142.1|7133.1|7141.3|7132.3|0
1667273100000|2022-11-01 03:25:00|7141.6|7132.6|7141.6|7132.6|7142.3|7133.3|7141.3|7132.3|0
1667273400000|2022-11-01 03:30:00|7141.3|7132.3|7143.8|7134.8|7144.8|7135.8|7141.3|7132.3|0
1667273700000|2022-11-01 03:35:00|7144.3|7135.3|7141.6|7132.6|7144.6|7135.6|7141.3|7132.3|0
1667274000000|2022-11-01 03:40:00|7141.3|7132.3|7140.8|7131.8|7143.1|7134.1|7140.3|7131.3|0
1667274300000|2022-11-01 03:45:00|7140.6|7131.6|7138.3|7129.3|7141.3|7132.3|7136.3|7127.3|0
1667274600000|2022-11-01 03:50:00|7138.6|7129.6|7140.8|7131.8|7141.6|7132.6|7136.8|7127.8|0
1667274900000|2022-11-01 03:55:00|7140.6|7131.6|7140.8|7131.8|7141.6|7132.6|7137.8|7128.8|0
1667275200000|2022-11-01 04:00:00|7141.1|7132.1|7140.8|7131.8|7141.8|7132.8|7139.8|7130.8|0
1667275500000|2022-11-01 04:05:00|7141.1|7132.1|7140.8|7131.8|7141.3|7132.3|7139.8|7130.8|0
1667275800000|2022-11-01 04:10:00|7140.6|7131.6|7139.8|7130.8|7140.8|7131.8|7138.3|7129.3|0
1667276100000|2022-11-01 04:15:00|7139.6|7130.6|7142.3|7133.3|7143.3|7134.3|7139.1|7130.1|0
1667276400000|2022-11-01 04:20:00|7142.6|7133.6|7143.3|7134.3|7144.8|7135.8|7142.6|7133.6|0
1667276700000|2022-11-01 04:25:00|7142.8|7133.8|7140.3|7131.3|7144.1|7135.1|7139.3|7130.3|0
1667277000000|2022-11-01 04:30:00|7140.1|7131.1|7141.3|7132.3|7142.1|7133.1|7138.3|7129.3|0
1667277300000|2022-11-01 04:35:00|7141.6|7132.6|7142.8|7133.8|7143.3|7134.3|7141.6|7132.6|0
1667277600000|2022-11-01 04:40:00|7143.1|7134.1|7142.3|7133.3|7143.1|7134.1|7140.8|7131.8|0
1667277900000|2022-11-01 04:45:00|7142.1|7133.1|7141.3|7132.3|7142.3|7133.3|7140.8|7131.8|0
1667278200000|2022-11-01 04:50:00|7140.8|7131.8|7140.1|7131.1|7141.3|7132.3|7140.1|7131.1|0
1667278500000|2022-11-01 04:55:00|7140.3|7131.3|7140.1|7131.1|7140.6|7131.6|7138.8|7129.8|0
1667278800000|2022-11-01 05:00:00|7139.6|7130.6|7142.1|7133.1|7144.6|7135.6|7139.1|7130.1|0
1667279100000|2022-11-01 05:05:00|7141.3|7132.3|7145.8|7136.8|7147.6|7138.6|7141.3|7132.3|0
1667279400000|2022-11-01 05:10:00|7146.3|7137.3|7146.6|7137.6|7147.8|7138.8|7144.8|7135.8|0
1667279700000|2022-11-01 05:15:00|7146.1|7137.1|7145.8|7136.8|7146.8|7137.8|7144.6|7135.6|0
1667280000000|2022-11-01 05:20:00|7146.3|7137.3|7147.8|7138.8|7148.1|7139.1|7146.3|7137.3|0
1667280300000|2022-11-01 05:25:00|7148.1|7139.1|7149.6|7140.6|7150.3|7141.3|7147.3|7138.3|0
1667280600000|2022-11-01 05:30:00|7149.3|7140.3|7147.3|7138.3|7149.8|7140.8|7146.8|7137.8|0
1667280900000|2022-11-01 05:35:00|7147.6|7138.6|7149.1|7140.1|7149.8|7140.8|7147.6|7138.6|0
1667281200000|2022-11-01 05:40:00|7148.8|7139.8|7152.1|7143.1|7152.1|7143.1|7148.8|7139.8|0
1667281500000|2022-11-01 05:45:00|7152.6|7143.6|7155.8|7146.8|7156.1|7147.1|7152.6|7143.6|0
1667281800000|2022-11-01 05:50:00|7156.1|7147.1|7154.1|7145.1|7156.3|7147.3|7152.8|7143.8|0
1667282100000|2022-11-01 05:55:00|7153.6|7144.6|7153.8|7144.8|7155.1|7146.1|7153.3|7144.3|0
1667282400000|2022-11-01 06:00:00|7154.6|7145.6|7156.6|7147.6|7156.8|7147.8|7154.1|7145.1|0
1667282700000|2022-11-01 06:05:00|7156.8|7147.8|7154.1|7145.1|7157.1|7148.1|7153.8|7144.8|0
1667283000000|2022-11-01 06:10:00|7154.3|7145.3|7158.8|7149.8|7159.8|7150.8|7154.3|7145.3|0
1667283300000|2022-11-01 06:15:00|7158.1|7149.1|7156.8|7147.8|7159.3|7150.3|7156.6|7147.6|0
1667283600000|2022-11-01 06:20:00|7157.1|7148.1|7157.6|7148.6|7157.6|7148.6|7155.6|7146.6|0
1667283900000|2022-11-01 06:25:00|7157.8|7148.8|7157.1|7148.1|7158.8|7149.8|7156.6|7147.6|0
1667284200000|2022-11-01 06:30:00|7156.6|7147.6|7151.6|7142.6|7157.3|7148.3|7151.3|7142.3|0
1667284500000|2022-11-01 06:35:00|7151.8|7142.8|7148.8|7139.8|7152.3|7143.3|7148.3|7139.3|0
1667284800000|2022-11-01 06:40:00|7149.1|7140.1|7153.1|7144.1|7153.3|7144.3|7148.6|7139.6|0
1667285100000|2022-11-01 06:45:00|7153.3|7144.3|7154.3|7145.3|7154.3|7145.3|7151.1|7142.1|0
1667285400000|2022-11-01 06:50:00|7153.8|7144.8|7153.8|7144.8|7155.8|7146.8|7153.1|7144.1|0
1667285700000|2022-11-01 06:55:00|7154.1|7145.1|7157.8|7148.8|7158.3|7149.3|7154.1|7145.1|0
1667286000000|2022-11-01 07:00:00|7156.8|7147.8|7151.3|7142.3|7158.1|7149.1|7151.3|7142.3|0
1667286300000|2022-11-01 07:05:00|7151.8|7142.8|7162.3|7153.3|7162.3|7153.3|7151.6|7142.6|0
1667286600000|2022-11-01 07:10:00|7162.6|7153.6|7167.8|7158.8|7168.6|7159.6|7162.3|7153.3|0
1667286900000|2022-11-01 07:15:00|7168.1|7159.1|7169.3|7160.3|7176.1|7167.1|7167.1|7158.1|0
1667287200000|2022-11-01 07:20:00|7169.1|7160.1|7169.8|7160.8|7178.8|7169.8|7168.3|7159.3|0
1667287500000|2022-11-01 07:25:00|7168.8|7159.8|7162.8|7153.8|7169.1|7160.1|7160.6|7151.6|0
1667287800000|2022-11-01 07:30:00|7163.3|7154.3|7164.3|7155.3|7166.8|7157.8|7159.8|7150.8|0
1667288100000|2022-11-01 07:35:00|7164.1|7155.1|7163.8|7154.8|7167.8|7158.8|7161.6|7152.6|0
1667288400000|2022-11-01 07:40:00|7163.6|7154.6|7168.3|7159.3|7169.1|7160.1|7163.3|7154.3|0
1667288700000|2022-11-01 07:45:00|7168.1|7159.1|7173.3|7164.3|7173.3|7164.3|7166.6|7157.6|0
1667289000000|2022-11-01 07:50:00|7173.1|7164.1|7177.1|7168.1|7178.1|7169.1|7171.8|7162.8|0
1667289300000|2022-11-01 07:55:00|7177.6|7168.6|7170.3|7161.3|7177.6|7168.6|7166.1|7157.1|0
1667289600000|2022-11-01 08:00:00|7173.1|7164.1|7190.1|7181.1|7191.6|7182.6|7166.1|7157.1|0
1667289900000|2022-11-01 08:05:00|7190.3|7181.3|7194.8|7185.8|7201.1|7192.1|7188.1|7179.1|0
1667290200000|2022-11-01 08:10:00|7194.3|7185.3|7207.3|7198.3|7213.3|7204.3|7193.1|7184.1|0
1667290500000|2022-11-01 08:15:00|7207.6|7198.6|7201.1|7192.1|7213.8|7204.8|7201.1|7192.1|0
1667290800000|2022-11-01 08:20:00|7200.6|7191.6|7189.8|7180.8|7205.3|7196.3|7189.3|7180.3|0
1667291100000|2022-11-01 08:25:00|7190.1|7181.1|7190.6|7181.6|7194.3|7185.3|7186.1|7177.1|0
1667291400000|2022-11-01 08:30:00|7190.1|7181.1|7194.1|7185.1|7202.6|7193.6|7189.3|7180.3|0
1667291700000|2022-11-01 08:35:00|7193.3|7184.3|7201.1|7192.1|7203.6|7194.6|7191.1|7182.1|0
1667292000000|2022-11-01 08:40:00|7201.3|7192.3|7204.6|7195.6|7206.1|7197.1|7198.8|7189.8|0
1667292300000|2022-11-01 08:45:00|7204.3|7195.3|7210.1|7201.1|7212.3|7203.3|7202.6|7193.6|0
1667292600000|2022-11-01 08:50:00|7209.8|7200.8|7210.8|7201.8|7217.3|7208.3|7209.1|7200.1|0
1667292900000|2022-11-01 08:55:00|7210.6|7201.6|7206.6|7197.6|7212.8|7203.8|7205.8|7196.8|0
1667293200000|2022-11-01 09:00:00|7206.3|7197.3|7200.8|7191.8|7207.6|7198.6|7199.6|7190.6|0
1667293500000|2022-11-01 09:05:00|7200.6|7191.6|7200.6|7191.6|7209.1|7200.1|7200.6|7191.6|0
1667293800000|2022-11-01 09:10:00|7200.8|7191.8|7203.3|7194.3|7206.8|7197.8|7200.6|7191.6|0
1667294100000|2022-11-01 09:15:00|7203.1|7194.1|7199.6|7190.6|7203.8|7194.8|7196.1|7187.1|0
1667294400000|2022-11-01 09:20:00|7199.8|7190.8|7197.8|7188.8|7202.8|7193.8|7196.8|7187.8|0
1667294700000|2022-11-01 09:25:00|7198.1|7189.1|7197.3|7188.3|7198.1|7189.1|7193.1|7184.1|0
1667295000000|2022-11-01 09:30:00|7197.1|7188.1|7200.3|7191.3|7202.6|7193.6|7195.6|7186.6|0
1667295300000|2022-11-01 09:35:00|7200.6|7191.6|7197.3|7188.3|7202.3|7193.3|7196.6|7187.6|0
1667295600000|2022-11-01 09:40:00|7197.1|7188.1|7199.3|7190.3|7200.8|7191.8|7196.1|7187.1|0
1667295900000|2022-11-01 09:45:00|7198.8|7189.8|7204.1|7195.1|7204.8|7195.8|7198.8|7189.8|0
1667296200000|2022-11-01 09:50:00|7204.3|7195.3|7202.1|7193.1|7204.8|7195.8|7200.1|7191.1|0
1667296500000|2022-11-01 09:55:00|7202.6|7193.6|7204.6|7195.6|7204.8|7195.8|7201.8|7192.8|0
1667296800000|2022-11-01 10:00:00|7204.1|7195.1|7204.6|7195.6|7207.8|7198.8|7202.6|7193.6|0
1667297100000|2022-11-01 10:05:00|7204.1|7195.1|7206.3|7197.3|7208.6|7199.6|7203.1|7194.1|0
1667297400000|2022-11-01 10:10:00|7206.6|7197.6|7208.8|7199.8|7211.1|7202.1|7206.6|7197.6|0
1667297700000|2022-11-01 10:15:00|7208.6|7199.6|7205.8|7196.8|7209.1|7200.1|7205.1|7196.1|0
1667298000000|2022-11-01 10:20:00|7206.1|7197.1|7205.1|7196.1|7207.6|7198.6|7204.8|7195.8|0
1667298300000|2022-11-01 10:25:00|7205.3|7196.3|7202.1|7193.1|7206.6|7197.6|7201.8|7192.8|0
1667298600000|2022-11-01 10:30:00|7201.8|7192.8|7207.6|7198.6|7207.6|7198.6|7201.1|7192.1|0
1667298900000|2022-11-01 10:35:00|7207.1|7198.1|7208.3|7199.3|7211.3|7202.3|7206.8|7197.8|0
1667299200000|2022-11-01 10:40:00|7208.1|7199.1|7210.1|7201.1|7211.6|7202.6|7208.1|7199.1|0
1667299500000|2022-11-01 10:45:00|7209.6|7200.6|7213.8|7204.8|7214.6|7205.6|7209.1|7200.1|0
1667299800000|2022-11-01 10:50:00|7214.1|7205.1|7215.6|7206.6|7217.1|7208.1|7213.3|7204.3|0
1667300100000|2022-11-01 10:55:00|7215.8|7206.8|7213.6|7204.6|7216.6|7207.6|7213.3|7204.3|0
1667300400000|2022-11-01 11:00:00|7212.3|7203.3|7214.6|7205.6|7215.6|7206.6|7210.8|7201.8|0
1667300700000|2022-11-01 11:05:00|7214.3|7205.3|7216.3|7207.3|7219.8|7210.8|7213.3|7204.3|0
1667301000000|2022-11-01 11:10:00|7216.6|7207.6|7213.1|7204.1|7217.1|7208.1|7211.1|7202.1|0
1667301300000|2022-11-01 11:15:00|7212.8|7203.8|7212.1|7203.1|7214.6|7205.6|7211.6|7202.6|0
1667301600000|2022-11-01 11:20:00|7211.8|7202.8|7211.1|7202.1|7213.3|7204.3|7209.6|7200.6|0
1667301900000|2022-11-01 11:25:00|7211.3|7202.3|7210.1|7201.1|7214.6|7205.6|7209.8|7200.8|0
1667302200000|2022-11-01 11:30:00|7210.6|7201.6|7210.1|7201.1|7212.8|7203.8|7209.6|7200.6|0
1667302500000|2022-11-01 11:35:00|7210.3|7201.3|7202.6|7193.6|7210.8|7201.8|7202.3|7193.3|0
1667302800000|2022-11-01 11:40:00|7203.1|7194.1|7199.1|7190.1|7203.6|7194.6|7198.3|7189.3|0
1667303100000|2022-11-01 11:45:00|7199.3|7190.3|7197.8|7188.8|7200.1|7191.1|7197.1|7188.1|0
1667303400000|2022-11-01 11:50:00|7198.1|7189.1|7203.3|7194.3|7203.3|7194.3|7196.6|7187.6|0
1667303700000|2022-11-01 11:55:00|7203.6|7194.6|7200.6|7191.6|7205.8|7196.8|7200.6|7191.6|0
1667304000000|2022-11-01 12:00:00|7201.3|7192.3|7195.1|7186.1|7206.1|7197.1|7195.1|7186.1|0
1667304300000|2022-11-01 12:05:00|7194.8|7185.8|7199.8|7190.8|7201.1|7192.1|7193.8|7184.8|0
1667304600000|2022-11-01 12:10:00|7200.1|7191.1|7202.1|7193.1|7202.3|7193.3|7196.6|7187.6|0
1667304900000|2022-11-01 12:15:00|7201.6|7192.6|7202.8|7193.8|7207.6|7198.6|7201.6|7192.6|0
1667305200000|2022-11-01 12:20:00|7203.1|7194.1|7204.6|7195.6|7205.8|7196.8|7200.1|7191.1|0
1667305500000|2022-11-01 12:25:00|7204.8|7195.8|7204.8|7195.8|7206.6|7197.6|7202.6|7193.6|0
1667305800000|2022-11-01 12:30:00|7205.1|7196.1|7204.3|7195.3|7208.3|7199.3|7203.6|7194.6|0
1667306100000|2022-11-01 12:35:00|7204.1|7195.1|7209.1|7200.1|7209.3|7200.3|7203.3|7194.3|0
1667306400000|2022-11-01 12:40:00|7208.7|7199.7|7206.7|7197.7|7209.7|7200.7|7206.2|7197.2|0
1667306700000|2022-11-01 12:45:00|7206.9|7197.9|7211.4|7202.4|7212.7|7203.7|7206.9|7197.9|0
1667307000000|2022-11-01 12:50:00|7211.7|7202.7|7211.7|7202.7|7214.4|7205.4|7209.7|7200.7|0
1667307300000|2022-11-01 12:55:00|7212.2|7203.2|7208.2|7199.2|7213.9|7204.9|7208.2|7199.2|0
1667307600000|2022-11-01 13:00:00|7207.7|7198.7|7212.9|7203.9|7212.9|7203.9|7207.7|7198.7|0
1667307900000|2022-11-01 13:05:00|7212.2|7203.2|7214.4|7205.4|7214.9|7205.9|7211.7|7202.7|0
1667308200000|2022-11-01 13:10:00|7214.2|7205.2|7221.2|7212.2|7221.7|7212.7|7213.7|7204.7|0
1667308500000|2022-11-01 13:15:00|7221.7|7212.7|7222.2|7213.2|7224.7|7215.7|7221.2|7212.2|0
1667308800000|2022-11-01 13:20:00|7221.7|7212.7|7223.4|7214.4|7225.9|7216.9|7221.7|7212.7|0
1667309100000|2022-11-01 13:25:00|7223.7|7214.7|7218.2|7209.2|7223.9|7214.9|7218.2|7209.2|0
1667309400000|2022-11-01 13:30:00|7217.7|7208.7|7211.7|7202.7|7218.2|7209.2|7207.7|7198.7|0
1667309700000|2022-11-01 13:35:00|7211.4|7202.4|7212.2|7203.2|7213.7|7204.7|7206.2|7197.2|0
1667310000000|2022-11-01 13:40:00|7212.4|7203.4|7217.2|7208.2|7217.7|7208.7|7208.4|7199.4|0
1667310300000|2022-11-01 13:45:00|7216.9|7207.9|7211.4|7202.4|7216.9|7207.9|7206.2|7197.2|0
1667310600000|2022-11-01 13:50:00|7210.4|7201.4|7209.9|7200.9|7214.7|7205.7|7208.2|7199.2|0
1667310900000|2022-11-01 13:55:00|7209.7|7200.7|7208.9|7199.9|7212.2|7203.2|7207.7|7198.7|0
1667311200000|2022-11-01 14:00:00|7209.4|7200.4|7195.7|7186.7|7209.4|7200.4|7192.2|7183.2|0
1667311500000|2022-11-01 14:05:00|7195.9|7186.9|7191.4|7182.4|7199.2|7190.2|7190.4|7181.4|0
1667311800000|2022-11-01 14:10:00|7191.7|7182.7|7193.4|7184.4|7198.9|7189.9|7189.7|7180.7|0
1667312100000|2022-11-01 14:15:00|7193.2|7184.2|7196.9|7187.9|7199.7|7190.7|7192.2|7183.2|0
1667312400000|2022-11-01 14:20:00|7197.2|7188.2|7201.7|7192.7|7206.7|7197.7|7193.7|7184.7|0
1667312700000|2022-11-01 14:25:00|7201.4|7192.4|7209.7|7200.7|7211.2|7202.2|7200.2|7191.2|0
1667313000000|2022-11-01 14:30:00|7209.9|7200.9|7209.2|7200.2|7210.2|7201.2|7203.2|7194.2|0
1667313300000|2022-11-01 14:35:00|7209.4|7200.4|7199.9|7190.9|7213.7|7204.7|7199.7|7190.7|0
1667313600000|2022-11-01 14:40:00|7199.2|7190.2|7189.4|7180.4|7199.2|7190.2|7185.7|7176.7|0
1667313900000|2022-11-01 14:45:00|7190.2|7181.2|7185.2|7176.2|7192.2|7183.2|7182.7|7173.7|0
1667314200000|2022-11-01 14:50:00|7185.4|7176.4|7186.2|7177.2|7188.7|7179.7|7181.9|7172.9|0
1667314500000|2022-11-01 14:55:00|7186.4|7177.4|7176.2|7167.2|7187.2|7178.2|7174.7|7165.7|0
1667314800000|2022-11-01 15:00:00|7176.9|7167.9|7176.7|7167.7|7180.2|7171.2|7173.7|7164.7|0
1667315100000|2022-11-01 15:05:00|7176.4|7167.4|7179.7|7170.7|7179.7|7170.7|7171.9|7162.9|0
1667315400000|2022-11-01 15:10:00|7179.9|7170.9|7182.7|7173.7|7183.2|7174.2|7178.9|7169.9|0
1667315700000|2022-11-01 15:15:00|7182.2|7173.2|7175.7|7166.7|7186.4|7177.4|7175.4|7166.4|0
1667316000000|2022-11-01 15:20:00|7176.2|7167.2|7175.4|7166.4|7179.9|7170.9|7171.7|7162.7|0
1667316300000|2022-11-01 15:25:00|7175.2|7166.2|7184.2|7175.2|7184.7|7175.7|7172.7|7163.7|0
1667316600000|2022-11-01 15:30:00|7184.4|7175.4|7184.9|7175.9|7186.2|7177.2|7180.7|7171.7|0
1667316900000|2022-11-01 15:35:00|7185.4|7176.4|7175.7|7166.7|7188.2|7179.2|7173.7|7164.7|0
1667317200000|2022-11-01 15:40:00|7175.9|7166.9|7176.9|7167.9|7180.7|7171.7|7175.7|7166.7|0
1667317500000|2022-11-01 15:45:00|7176.7|7167.7|7183.2|7174.2|7186.2|7177.2|7174.9|7165.9|0
1667317800000|2022-11-01 15:50:00|7182.9|7173.9|7188.4|7179.4|7189.4|7180.4|7182.7|7173.7|0
1667318100000|2022-11-01 15:55:00|7188.7|7179.7|7193.2|7184.2|7193.4|7184.4|7187.4|7178.4|0
1667318400000|2022-11-01 16:00:00|7192.7|7183.7|7185.9|7176.9|7193.2|7184.2|7183.6|7174.6|0
1667318700000|2022-11-01 16:05:00|7185.6|7176.6|7189.9|7180.9|7196.9|7187.9|7185.6|7176.6|0
1667319000000|2022-11-01 16:10:00|7189.6|7180.6|7186.9|7177.9|7191.9|7182.9|7184.4|7175.4|0
1667319300000|2022-11-01 16:15:00|7186.4|7177.4|7180.9|7171.9|7187.4|7178.4|7179.9|7170.9|0
1667319600000|2022-11-01 16:20:00|7181.9|7172.9|7184.4|7175.4|7187.9|7178.9|7181.9|7172.9|0
1667319900000|2022-11-01 16:25:00|7184.1|7175.1|7189.6|7180.6|7192.1|7183.1|7183.9|7174.9|0
1667320200000|2022-11-01 16:30:00|7187.9|7178.9|7189.1|7180.1|7193.1|7184.1|7186.4|7177.4|0
1667320500000|2022-11-01 16:35:00|7189.4|7180.4|7193.4|7184.4|7193.4|7184.4|7183.9|7174.9|0
1667320800000|2022-11-01 16:40:00|7193.6|7184.6|7192.4|7183.4|7194.1|7185.1|7190.4|7181.4|0
1667321100000|2022-11-01 16:45:00|7191.4|7182.4|7191.9|7182.9|7192.9|7183.9|7189.1|7180.1|0
1667321400000|2022-11-01 16:50:00|7192.1|7183.1|7189.1|7180.1|7192.9|7183.9|7185.6|7176.6|0
1667321700000|2022-11-01 16:55:00|7188.9|7179.9|7189.4|7180.4|7190.1|7181.1|7185.6|7176.6|0
1667322000000|2022-11-01 17:00:00|7188.9|7179.9|7190.4|7181.4|7191.9|7182.9|7187.9|7178.9|0
1667322300000|2022-11-01 17:05:00|7190.6|7181.6|7189.9|7180.9|7195.9|7186.9|7188.4|7179.4|0
1667322600000|2022-11-01 17:10:00|7190.1|7181.1|7194.9|7185.9|7197.4|7188.4|7188.9|7179.9|0
1667322900000|2022-11-01 17:15:00|7194.6|7185.6|7197.9|7188.9|7199.6|7190.6|7194.6|7185.6|0
1667323200000|2022-11-01 17:20:00|7198.1|7189.1|7196.9|7187.9|7200.1|7191.1|7196.4|7187.4|0
1667323500000|2022-11-01 17:25:00|7196.1|7187.1|7192.1|7183.1|7196.4|7187.4|7191.4|7182.4|0
1667323800000|2022-11-01 17:30:00|7191.9|7182.9|7190.4|7181.4|7192.6|7183.6|7188.6|7179.6|0
1667324100000|2022-11-01 17:35:00|7190.6|7181.6|7187.6|7178.6|7190.9|7181.9|7187.1|7178.1|0
1667324400000|2022-11-01 17:40:00|7187.4|7178.4|7190.6|7181.6|7192.1|7183.1|7187.4|7178.4|0
1667324700000|2022-11-01 17:45:00|7190.4|7181.4|7193.1|7184.1|7194.1|7185.1|7189.1|7180.1|0
1667325000000|2022-11-01 17:50:00|7193.4|7184.4|7192.1|7183.1|7194.4|7185.4|7191.6|7182.6|0
1667325300000|2022-11-01 17:55:00|7191.9|7182.9|7194.6|7185.6|7195.9|7186.9|7191.4|7182.4|0
1667325600000|2022-11-01 18:00:00|7194.4|7185.4|7194.1|7185.1|7195.9|7186.9|7193.4|7184.4|0
1667325900000|2022-11-01 18:05:00|7194.4|7185.4|7194.4|7185.4|7195.4|7186.4|7192.6|7183.6|0
1667326200000|2022-11-01 18:10:00|7194.1|7185.1|7191.9|7182.9|7194.9|7185.9|7191.6|7182.6|0
1667326500000|2022-11-01 18:15:00|7192.1|7183.1|7190.9|7181.9|7193.1|7184.1|7190.9|7181.9|0
1667326800000|2022-11-01 18:20:00|7190.6|7181.6|7190.4|7181.4|7192.9|7183.9|7189.4|7180.4|0
1667327100000|2022-11-01 18:25:00|7190.1|7181.1|7192.1|7183.1|7192.1|7183.1|7188.4|7179.4|0
1667327400000|2022-11-01 18:30:00|7191.9|7182.9|7189.4|7180.4|7192.9|7183.9|7187.6|7178.6|0
1667327700000|2022-11-01 18:35:00|7189.6|7180.6|7188.9|7179.9|7190.4|7181.4|7187.9|7178.9|0
1667328000000|2022-11-01 18:40:00|7189.1|7180.1|7186.9|7177.9|7189.4|7180.4|7185.6|7176.6|0
1667328300000|2022-11-01 18:45:00|7186.6|7177.6|7184.1|7175.1|7187.4|7178.4|7183.6|7174.6|0
1667328600000|2022-11-01 18:50:00|7184.4|7175.4|7187.6|7178.6|7189.4|7180.4|7183.6|7174.6|0
1667328900000|2022-11-01 18:55:00|7187.9|7178.9|7192.4|7183.4|7194.1|7185.1|7187.9|7178.9|0
1667329200000|2022-11-01 19:00:00|7191.9|7182.9|7189.1|7180.1|7191.9|7182.9|7189.1|7180.1|0
1667329500000|2022-11-01 19:05:00|7189.6|7180.6|7190.1|7181.1|7192.1|7183.1|7188.6|7179.6|0
1667329800000|2022-11-01 19:10:00|7190.6|7181.6|7185.1|7176.1|7190.6|7181.6|7184.9|7175.9|0
1667330100000|2022-11-01 19:15:00|7184.9|7175.9|7184.9|7175.9|7185.4|7176.4|7182.1|7173.1|0
1667330400000|2022-11-01 19:20:00|7184.6|7175.6|7185.4|7176.4|7187.1|7178.1|7184.4|7175.4|0
1667330700000|2022-11-01 19:25:00|7185.1|7176.1|7182.9|7173.9|7185.4|7176.4|7182.1|7173.1|0
1667331000000|2022-11-01 19:30:00|7183.1|7174.1|7183.1|7174.1|7184.9|7175.9|7181.1|7172.1|0
1667331300000|2022-11-01 19:35:00|7183.4|7174.4|7181.1|7172.1|7183.9|7174.9|7181.1|7172.1|0
1667331600000|2022-11-01 19:40:00|7180.9|7171.9|7181.9|7172.9|7183.6|7174.6|7180.4|7171.4|0
1667331900000|2022-11-01 19:45:00|7181.6|7172.6|7184.6|7175.6|7184.9|7175.9|7179.4|7170.4|0
1667332200000|2022-11-01 19:50:00|7184.9|7175.9|7183.1|7174.1|7185.9|7176.9|7181.1|7172.1|0
1667332500000|2022-11-01 19:55:00|7182.9|7173.9|7186.9|7177.9|7194.9|7185.9|7182.9|7173.9|0
1667332800000|2022-11-01 20:00:00|7187.1|7178.1|7181.6|7172.6|7188.1|7179.1|7181.1|7172.1|0
1667333100000|2022-11-01 20:05:00|7182.1|7173.1|7180.6|7171.6|7183.4|7174.4|7180.6|7171.6|0
1667333400000|2022-11-01 20:10:00|7180.9|7171.9|7177.9|7168.9|7180.9|7171.9|7177.6|7168.6|0
1667333700000|2022-11-01 20:15:00|7177.4|7168.4|7179.1|7170.1|7179.9|7170.9|7176.6|7167.6|0
1667334000000|2022-11-01 20:20:00|7178.6|7169.6|7178.1|7169.1|7179.4|7170.4|7177.6|7168.6|0
1667334300000|2022-11-01 20:25:00|7177.9|7168.9|7179.1|7170.1|7179.1|7170.1|7176.6|7167.6|0
1667334600000|2022-11-01 20:30:00|7178.6|7169.6|7179.6|7170.6|7180.4|7171.4|7178.4|7169.4|0
1667334900000|2022-11-01 20:35:00|7179.4|7170.4|7180.6|7171.6|7180.9|7171.9|7179.1|7170.1|0
1667335200000|2022-11-01 20:40:00|7180.9|7171.9|7180.4|7171.4|7181.4|7172.4|7180.4|7171.4|0
1667335500000|2022-11-01 20:45:00|7180.6|7171.6|7179.6|7170.6|7180.6|7171.6|7179.4|7170.4|0
1667335800000|2022-11-01 20:50:00|7179.9|7170.9|7179.6|7170.6|7180.4|7171.4|7179.4|7170.4|0
1667336100000|2022-11-01 20:55:00|7179.9|7170.9|7182.6|7173.6|7183.4|7174.4|7179.4|7170.4|0
1667336400000|2022-11-01 21:00:00|7183.1|7174.1|7183.7|7174.7|7183.7|7174.7|7182.8|7173.8|0
1667336700000|2022-11-01 21:05:00|7183.6|7174.6|7183|7174|7183.6|7174.6|7182.6|7173.6|0
1667337000000|2022-11-01 21:10:00|7182.9|7173.9|7182.9|7173.9|7183|7174|7182.6|7173.6|0
1667337300000|2022-11-01 21:15:00|7183|7174|7183.5|7174.5|7183.8|7174.8|7182.9|7173.9|0
1667337600000|2022-11-01 21:20:00|7183.4|7174.4|7182.9|7173.9|7183.5|7174.5|7182.9|7173.9|0
1667337900000|2022-11-01 21:25:00|7183|7174|7183.9|7174.9|7183.9|7174.9|7183|7174|0
1667338200000|2022-11-01 21:30:00|7183.7|7174.7|7182.7|7173.7|7183.7|7174.7|7182.7|7173.7|0
1667338500000|2022-11-01 21:35:00|7182.8|7173.8|7182.6|7173.6|7182.8|7173.8|7182.4|7173.4|0
1667339100000|2022-11-01 21:45:00|7182.5|7173.5|7182.3|7173.3|7182.6|7173.6|7182.3|7173.3|0
1667339400000|2022-11-01 21:50:00|7182.4|7173.4|7182.3|7173.3|7182.4|7173.4|7182.3|7173.3|0
1667339700000|2022-11-01 21:55:00|7182.4|7173.4|7182.7|7173.7|7182.7|7173.7|7181.9|7172.9|0
1667340000000|2022-11-01 22:00:00|7184.1|7175.1|7184.6|7175.6|7186.4|7177.4|7183.6|7174.6|0
1667340300000|2022-11-01 22:05:00|7184.9|7175.9|7184.1|7175.1|7185.2|7176.2|7182.5|7173.5|0
1667340600000|2022-11-01 22:10:00|7184.2|7175.2|7185.8|7176.8|7186.4|7177.4|7184.2|7175.2|0
1667340900000|2022-11-01 22:15:00|7185.9|7176.9|7186.1|7177.1|7188.4|7179.4|7185.9|7176.9|0
1667341200000|2022-11-01 22:20:00|7186.2|7177.2|7186.4|7177.4|7187|7178|7185.2|7176.2|0
1667341500000|2022-11-01 22:25:00|7186.2|7177.2|7186.8|7177.8|7187|7178|7184.9|7175.9|0
1667341800000|2022-11-01 22:30:00|7186.7|7177.7|7187.3|7178.3|7187.9|7178.9|7185.8|7176.8|0
1667342100000|2022-11-01 22:35:00|7187.2|7178.2|7188|7179|7188|7179|7187|7178|0
1667342400000|2022-11-01 22:40:00|7188.1|7179.1|7187|7178|7188.1|7179.1|7186.8|7177.8|0
1667342700000|2022-11-01 22:45:00|7186.9|7177.9|7187|7178|7187.7|7178.7|7186.7|7177.7|0
1667343000000|2022-11-01 22:50:00|7186.9|7177.9|7188|7179|7188|7179|7186.6|7177.6|0
1667343300000|2022-11-01 22:55:00|7187.9|7178.9|7187.7|7178.7|7187.9|7178.9|7187.2|7178.2|0
1667343600000|2022-11-01 23:00:00|7187.8|7178.8|7189.2|7180.2|7189.8|7180.8|7187.6|7178.6|0
1667343900000|2022-11-01 23:05:00|7189|7180|7189|7180|7189.9|7180.9|7188.7|7179.7|0
1667344200000|2022-11-01 23:10:00|7188.9|7179.9|7188.7|7179.7|7188.9|7179.9|7187.1|7178.1|0
1667344500000|2022-11-01 23:15:00|7188.6|7179.6|7188.8|7179.8|7189.7|7180.7|7188|7179|0
1667344800000|2022-11-01 23:20:00|7188.7|7179.7|7189.5|7180.5|7189.8|7180.8|7188.6|7179.6|0
1667345100000|2022-11-01 23:25:00|7189.4|7180.4|7190.5|7181.5|7190.8|7181.8|7189.2|7180.2|0
1667345400000|2022-11-01 23:30:00|7190.4|7181.4|7191.6|7182.6|7191.6|7182.6|7190.2|7181.2|0
1667345700000|2022-11-01 23:35:00|7191.4|7182.4|7190.4|7181.4|7191.4|7182.4|7190.4|7181.4|0
1667346000000|2022-11-01 23:40:00|7190.5|7181.5|7188.2|7179.2|7190.7|7181.7|7188.1|7179.1|0
1667346300000|2022-11-01 23:45:00|7188.4|7179.4|7186.1|7177.1|7188.7|7179.7|7185.8|7176.8|0
1667346600000|2022-11-01 23:50:00|7186|7177|7186.8|7177.8|7187.5|7178.5|7185|7176|0
1667346900000|2022-11-01 23:55:00|7186.9|7177.9|7187.3|7178.3|7189.2|7180.2|7186.7|7177.7|0
1667347200000|2022-11-02 00:00:00|7187.6|7178.6|7188.1|7179.1|7191.1|7182.1|7187.3|7178.3|0
1667347500000|2022-11-02 00:05:00|7187.8|7178.8|7183.7|7174.7|7187.8|7178.8|7183.3|7174.3|0
1667347800000|2022-11-02 00:10:00|7183.8|7174.8|7185.1|7176.1|7186|7177|7183.8|7174.8|0
1667348100000|2022-11-02 00:15:00|7185|7176|7185.6|7176.6|7187.9|7178.9|7184.4|7175.4|0
1667348400000|2022-11-02 00:20:00|7185.5|7176.5|7187.9|7178.9|7188.4|7179.4|7185.4|7176.4|0
1667348700000|2022-11-02 00:25:00|7187.8|7178.8|7188.3|7179.3|7188.3|7179.3|7184.3|7175.3|0
1667349000000|2022-11-02 00:30:00|7188.4|7179.4|7189.8|7180.8|7192.3|7183.3|7188.1|7179.1|0
1667349300000|2022-11-02 00:35:00|7189.7|7180.7|7194.3|7185.3|7194.5|7185.5|7189.7|7180.7|0
1667349600000|2022-11-02 00:40:00|7194.2|7185.2|7193.2|7184.2|7194.4|7185.4|7191.6|7182.6|0
1667349900000|2022-11-02 00:45:00|7193.3|7184.3|7196.5|7187.5|7198|7189|7193.2|7184.2|0
1667350200000|2022-11-02 00:50:00|7196.6|7187.6|7193.4|7184.4|7197.9|7188.9|7192.7|7183.7|0
1667350500000|2022-11-02 00:55:00|7193.3|7184.3|7194|7185|7195.6|7186.6|7191.7|7182.7|0
1667350800000|2022-11-02 01:00:00|7194.6|7185.6|7191.4|7182.4|7199.6|7190.6|7191.4|7182.4|0
1667351100000|2022-11-02 01:05:00|7190.9|7181.9|7190.9|7181.9|7194.1|7185.1|7189.4|7180.4|0
1667351400000|2022-11-02 01:10:00|7190.4|7181.4|7193.1|7184.1|7193.1|7184.1|7188.6|7179.6|0
1667351700000|2022-11-02 01:15:00|7192.9|7183.9|7196.6|7187.6|7197.1|7188.1|7191.9|7182.9|0
1667352000000|2022-11-02 01:20:00|7196.9|7187.9|7199.9|7190.9|7201.6|7192.6|7196.9|7187.9|0
1667352300000|2022-11-02 01:25:00|7198.6|7189.6|7197.1|7188.1|7200.6|7191.6|7196.9|7187.9|0
1667352600000|2022-11-02 01:30:00|7196.9|7187.9|7196.1|7187.1|7197.9|7188.9|7195.1|7186.1|0
1667352900000|2022-11-02 01:35:00|7196.6|7187.6|7204.4|7195.4|7204.9|7195.9|7196.1|7187.1|0
1667353200000|2022-11-02 01:40:00|7204.6|7195.6|7202.9|7193.9|7204.9|7195.9|7201.1|7192.1|0
1667353500000|2022-11-02 01:45:00|7202.6|7193.6|7198.9|7189.9|7203.1|7194.1|7198.1|7189.1|0
1667353800000|2022-11-02 01:50:00|7199.1|7190.1|7199.1|7190.1|7200.4|7191.4|7197.6|7188.6|0
1667354100000|2022-11-02 01:55:00|7199.4|7190.4|7203.1|7194.1|7203.9|7194.9|7199.4|7190.4|0
1667354400000|2022-11-02 02:00:00|7203.4|7194.4|7200.9|7191.9|7204.9|7195.9|7200.6|7191.6|0
1667354700000|2022-11-02 02:05:00|7201.1|7192.1|7197.9|7188.9|7201.1|7192.1|7197.9|7188.9|0
1667355000000|2022-11-02 02:10:00|7198.1|7189.1|7198.6|7189.6|7199.4|7190.4|7197.1|7188.1|0
1667355300000|2022-11-02 02:15:00|7198.1|7189.1|7198.1|7189.1|7200.1|7191.1|7197.1|7188.1|0
1667355600000|2022-11-02 02:20:00|7197.9|7188.9|7198.1|7189.1|7199.1|7190.1|7196.9|7187.9|0
1667355900000|2022-11-02 02:25:00|7198.6|7189.6|7200.6|7191.6|7201.4|7192.4|7197.6|7188.6|0
1667356200000|2022-11-02 02:30:00|7200.1|7191.1|7201.6|7192.6|7202.4|7193.4|7200.1|7191.1|0
1667356500000|2022-11-02 02:35:00|7201.9|7192.9|7204.1|7195.1|7204.4|7195.4|7201.9|7192.9|0
1667356800000|2022-11-02 02:40:00|7203.9|7194.9|7203.1|7194.1|7204.4|7195.4|7202.6|7193.6|0
1667357100000|2022-11-02 02:45:00|7203.4|7194.4|7204.6|7195.6|7205.1|7196.1|7203.1|7194.1|0
1667357400000|2022-11-02 02:50:00|7204.9|7195.9|7203.9|7194.9|7205.6|7196.6|7203.6|7194.6|0
1667357700000|2022-11-02 02:55:00|7204.1|7195.1|7204.1|7195.1|7205.6|7196.6|7203.1|7194.1|0
1667358000000|2022-11-02 03:00:00|7204.6|7195.6|7200.6|7191.6|7204.6|7195.6|7200.6|7191.6|0
1667358300000|2022-11-02 03:05:00|7200.9|7191.9|7203.1|7194.1|7203.4|7194.4|7200.6|7191.6|0
1667358600000|2022-11-02 03:10:00|7202.9|7193.9|7201.9|7192.9|7202.9|7193.9|7200.1|7191.1|0
1667358900000|2022-11-02 03:15:00|7202.1|7193.1|7204.1|7195.1|7204.1|7195.1|7201.1|7192.1|0
1667359200000|2022-11-02 03:20:00|7204.4|7195.4|7207.6|7198.6|7209.1|7200.1|7204.1|7195.1|0
1667359500000|2022-11-02 03:25:00|7207.4|7198.4|7206.1|7197.1|7207.6|7198.6|7206.1|7197.1|0
1667359800000|2022-11-02 03:30:00|7206.6|7197.6|7205.1|7196.1|7208.1|7199.1|7204.1|7195.1|0
1667360100000|2022-11-02 03:35:00|7205.4|7196.4|7204.4|7195.4|7205.9|7196.9|7203.4|7194.4|0
1667360400000|2022-11-02 03:40:00|7204.6|7195.6|7203.6|7194.6|7205.1|7196.1|7202.6|7193.6|0
1667360700000|2022-11-02 03:45:00|7203.9|7194.9|7204.6|7195.6|7205.4|7196.4|7203.1|7194.1|0
1667361000000|2022-11-02 03:50:00|7204.4|7195.4|7205.4|7196.4|7206.4|7197.4|7204.1|7195.1|0
1667361300000|2022-11-02 03:55:00|7205.1|7196.1|7204.1|7195.1|7205.9|7196.9|7204.1|7195.1|0
1667361600000|2022-11-02 04:00:00|7204.6|7195.6|7203.9|7194.9|7204.9|7195.9|7203.4|7194.4|0
1667361900000|2022-11-02 04:05:00|7203.6|7194.6|7201.1|7192.1|7204.1|7195.1|7200.6|7191.6|0
1667362200000|2022-11-02 04:10:00|7200.9|7191.9|7201.6|7192.6|7201.6|7192.6|7199.1|7190.1|0
1667362500000|2022-11-02 04:15:00|7201.9|7192.9|7201.4|7192.4|7203.1|7194.1|7200.6|7191.6|0
1667362800000|2022-11-02 04:20:00|7201.1|7192.1|7201.6|7192.6|7203.4|7194.4|7200.9|7191.9|0
1667363100000|2022-11-02 04:25:00|7201.9|7192.9|7205.1|7196.1|7206.6|7197.6|7201.1|7192.1|0
1667363400000|2022-11-02 04:30:00|7205.6|7196.6|7205.4|7196.4|7206.6|7197.6|7205.1|7196.1|0
1667363700000|2022-11-02 04:35:00|7205.1|7196.1|7204.4|7195.4|7205.6|7196.6|7203.9|7194.9|0
1667364000000|2022-11-02 04:40:00|7204.1|7195.1|7205.1|7196.1|7206.1|7197.1|7204.1|7195.1|0
1667364300000|2022-11-02 04:45:00|7205.6|7196.6|7204.1|7195.1|7206.1|7197.1|7203.1|7194.1|0
1667364600000|2022-11-02 04:50:00|7204.6|7195.6|7207.1|7198.1|7207.1|7198.1|7204.6|7195.6|0
1667364900000|2022-11-02 04:55:00|7206.9|7197.9|7205.9|7196.9|7207.6|7198.6|7205.9|7196.9|0
1667365200000|2022-11-02 05:00:00|7206.4|7197.4|7208.4|7199.4|7211.1|7202.1|7206.4|7197.4|0
1667365500000|2022-11-02 05:05:00|7208.6|7199.6|7204.4|7195.4|7208.6|7199.6|7204.1|7195.1|0
1667365800000|2022-11-02 05:10:00|7204.1|7195.1|7206.9|7197.9|7207.6|7198.6|7204.1|7195.1|0
1667366100000|2022-11-02 05:15:00|7207.1|7198.1|7207.4|7198.4|7208.6|7199.6|7206.4|7197.4|0
1667366400000|2022-11-02 05:20:00|7207.1|7198.1|7209.1|7200.1|7210.1|7201.1|7207.1|7198.1|0
1667366700000|2022-11-02 05:25:00|7208.6|7199.6|7208.4|7199.4|7209.9|7200.9|7207.1|7198.1|0
1667367000000|2022-11-02 05:30:00|7208.9|7199.9|7207.1|7198.1|7209.1|7200.1|7206.9|7197.9|0
1667367300000|2022-11-02 05:35:00|7207.4|7198.4|7208.6|7199.6|7210.6|7201.6|7207.4|7198.4|0
1667367600000|2022-11-02 05:40:00|7209.6|7200.6|7210.1|7201.1|7210.1|7201.1|7208.1|7199.1|0
1667367900000|2022-11-02 05:45:00|7210.4|7201.4|7208.4|7199.4|7210.4|7201.4|7208.4|7199.4|0
1667368200000|2022-11-02 05:50:00|7208.1|7199.1|7207.6|7198.6|7209.1|7200.1|7207.1|7198.1|0
1667368500000|2022-11-02 05:55:00|7207.4|7198.4|7207.4|7198.4|7207.9|7198.9|7205.9|7196.9|0
1667368800000|2022-11-02 06:00:00|7207.6|7198.6|7207.1|7198.1|7207.9|7198.9|7205.9|7196.9|0
1667369100000|2022-11-02 06:05:00|7206.9|7197.9|7206.6|7197.6|7207.4|7198.4|7205.6|7196.6|0
1667369400000|2022-11-02 06:10:00|7206.4|7197.4|7201.1|7192.1|7206.4|7197.4|7200.4|7191.4|0
1667369700000|2022-11-02 06:15:00|7200.9|7191.9|7204.1|7195.1|7204.6|7195.6|7200.9|7191.9|0
1667370000000|2022-11-02 06:20:00|7203.9|7194.9|7204.6|7195.6|7205.1|7196.1|7202.4|7193.4|0
1667370300000|2022-11-02 06:25:00|7204.9|7195.9|7205.1|7196.1|7205.9|7196.9|7203.6|7194.6|0
1667370600000|2022-11-02 06:30:00|7205.4|7196.4|7203.6|7194.6|7207.4|7198.4|7203.6|7194.6|0
1667370900000|2022-11-02 06:35:00|7203.9|7194.9|7203.4|7194.4|7205.9|7196.9|7203.1|7194.1|0
1667371200000|2022-11-02 06:40:00|7202.9|7193.9|7203.9|7194.9|7205.9|7196.9|7202.1|7193.1|0
1667371500000|2022-11-02 06:45:00|7203.6|7194.6|7206.1|7197.1|7206.9|7197.9|7203.6|7194.6|0
1667371800000|2022-11-02 06:50:00|7205.9|7196.9|7203.1|7194.1|7206.4|7197.4|7202.6|7193.6|0
1667372100000|2022-11-02 06:55:00|7203.4|7194.4|7205.4|7196.4|7206.6|7197.6|7203.1|7194.1|0
1667372400000|2022-11-02 07:00:00|7204.9|7195.9|7203.1|7194.1|7205.1|7196.1|7198.6|7189.6|0
1667372700000|2022-11-02 07:05:00|7202.9|7193.9|7203.1|7194.1|7205.9|7196.9|7201.1|7192.1|0
1667373000000|2022-11-02 07:10:00|7203.4|7194.4|7199.4|7190.4|7206.6|7197.6|7199.1|7190.1|0
1667373300000|2022-11-02 07:15:00|7198.9|7189.9|7197.4|7188.4|7199.4|7190.4|7197.1|7188.1|0
1667373600000|2022-11-02 07:20:00|7197.6|7188.6|7198.6|7189.6|7199.6|7190.6|7197.1|7188.1|0
1667373900000|2022-11-02 07:25:00|7198.9|7189.9|7201.4|7192.4|7203.9|7194.9|7198.6|7189.6|0
1667374200000|2022-11-02 07:30:00|7200.9|7191.9|7205.9|7196.9|7205.9|7196.9|7200.9|7191.9|0
1667374500000|2022-11-02 07:35:00|7205.4|7196.4|7208.1|7199.1|7210.1|7201.1|7204.1|7195.1|0
1667374800000|2022-11-02 07:40:00|7208.4|7199.4|7206.1|7197.1|7209.1|7200.1|7204.9|7195.9|0
1667375100000|2022-11-02 07:45:00|7206.4|7197.4|7208.4|7199.4|7208.9|7199.9|7205.9|7196.9|0
1667375400000|2022-11-02 07:50:00|7208.1|7199.1|7210.9|7201.9|7212.1|7203.1|7208.1|7199.1|0
1667375700000|2022-11-02 07:55:00|7210.6|7201.6|7207.1|7198.1|7213.6|7204.6|7207.1|7198.1|0
1667376000000|2022-11-02 08:00:00|7206.4|7197.4|7201.9|7192.9|7209.6|7200.6|7197.1|7188.1|0
1667376300000|2022-11-02 08:05:00|7201.4|7192.4|7192.4|7183.4|7202.1|7193.1|7192.4|7183.4|0
1667376600000|2022-11-02 08:10:00|7191.9|7182.9|7191.1|7182.1|7197.1|7188.1|7190.4|7181.4|0
1667376900000|2022-11-02 08:15:00|7191.4|7182.4|7199.9|7190.9|7201.6|7192.6|7189.4|7180.4|0
1667377200000|2022-11-02 08:20:00|7199.6|7190.6|7197.4|7188.4|7202.6|7193.6|7195.9|7186.9|0
1667377500000|2022-11-02 08:25:00|7197.6|7188.6|7202.6|7193.6|7206.4|7197.4|7197.4|7188.4|0
1667377800000|2022-11-02 08:30:00|7202.9|7193.9|7196.9|7187.9|7206.9|7197.9|7196.4|7187.4|0
1667378100000|2022-11-02 08:35:00|7196.6|7187.6|7195.6|7186.6|7199.4|7190.4|7194.9|7185.9|0
1667378400000|2022-11-02 08:40:00|7195.4|7186.4|7200.9|7191.9|7202.9|7193.9|7195.1|7186.1|0
1667378700000|2022-11-02 08:45:00|7201.1|7192.1|7202.4|7193.4|7204.6|7195.6|7200.6|7191.6|0
1667379000000|2022-11-02 08:50:00|7202.1|7193.1|7203.1|7194.1|7203.6|7194.6|7199.4|7190.4|0
1667379300000|2022-11-02 08:55:00|7202.9|7193.9|7198.1|7189.1|7203.1|7194.1|7195.9|7186.9|0
1667379600000|2022-11-02 09:00:00|7198.4|7189.4|7195.6|7186.6|7199.1|7190.1|7191.4|7182.4|0
1667379900000|2022-11-02 09:05:00|7196.1|7187.1|7191.6|7182.6|7197.1|7188.1|7188.9|7179.9|0
1667380200000|2022-11-02 09:10:00|7191.9|7182.9|7187.9|7178.9|7191.9|7182.9|7186.9|7177.9|0
1667380500000|2022-11-02 09:15:00|7187.6|7178.6|7190.4|7181.4|7191.9|7182.9|7185.1|7176.1|0
1667380800000|2022-11-02 09:20:00|7190.6|7181.6|7185.1|7176.1|7190.6|7181.6|7183.6|7174.6|0
1667381100000|2022-11-02 09:25:00|7184.9|7175.9|7181.4|7172.4|7186.1|7177.1|7178.1|7169.1|0
1667381400000|2022-11-02 09:30:00|7181.1|7172.1|7182.4|7173.4|7182.9|7173.9|7178.9|7169.9|0
1667381700000|2022-11-02 09:35:00|7182.1|7173.1|7185.6|7176.6|7186.1|7177.1|7179.9|7170.9|0
1667382000000|2022-11-02 09:40:00|7185.4|7176.4|7186.9|7177.9|7187.6|7178.6|7182.9|7173.9|0
1667382300000|2022-11-02 09:45:00|7186.4|7177.4|7190.9|7181.9|7192.1|7183.1|7186.4|7177.4|0
1667382600000|2022-11-02 09:50:00|7191.4|7182.4|7192.4|7183.4|7192.4|7183.4|7190.4|7181.4|0
1667382900000|2022-11-02 09:55:00|7192.1|7183.1|7191.1|7182.1|7193.4|7184.4|7188.9|7179.9|0
1667383200000|2022-11-02 10:00:00|7191.4|7182.4|7191.9|7182.9|7192.1|7183.1|7189.4|7180.4|0
1667383500000|2022-11-02 10:05:00|7191.6|7182.6|7184.6|7175.6|7192.6|7183.6|7182.4|7173.4|0
1667383800000|2022-11-02 10:10:00|7184.9|7175.9|7183.9|7174.9|7188.1|7179.1|7182.1|7173.1|0
1667384100000|2022-11-02 10:15:00|7184.1|7175.1|7183.9|7174.9|7186.9|7177.9|7183.4|7174.4|0
1667384400000|2022-11-02 10:20:00|7184.1|7175.1|7183.6|7174.6|7184.6|7175.6|7180.6|7171.6|0
1667384700000|2022-11-02 10:25:00|7183.9|7174.9|7181.1|7172.1|7183.9|7174.9|7175.1|7166.1|0
1667385000000|2022-11-02 10:30:00|7180.9|7171.9|7179.4|7170.4|7181.4|7172.4|7176.4|7167.4|0
1667385300000|2022-11-02 10:35:00|7179.1|7170.1|7176.4|7167.4|7179.4|7170.4|7174.4|7165.4|0
1667385600000|2022-11-02 10:40:00|7176.1|7167.1|7168.4|7159.4|7176.9|7167.9|7166.9|7157.9|0
1667385900000|2022-11-02 10:45:00|7168.1|7159.1|7165.9|7156.9|7170.1|7161.1|7164.9|7155.9|0
1667386200000|2022-11-02 10:50:00|7165.4|7156.4|7161.9|7152.9|7165.4|7156.4|7158.6|7149.6|0
1667386500000|2022-11-02 10:55:00|7161.4|7152.4|7165.9|7156.9|7166.4|7157.4|7161.1|7152.1|0
1667386800000|2022-11-02 11:00:00|7165.6|7156.6|7164.6|7155.6|7166.9|7157.9|7162.4|7153.4|0
1667387100000|2022-11-02 11:05:00|7164.9|7155.9|7160.4|7151.4|7165.4|7156.4|7157.6|7148.6|0
1667387400000|2022-11-02 11:10:00|7160.1|7151.1|7164.4|7155.4|7164.6|7155.6|7160.1|7151.1|0
1667387700000|2022-11-02 11:15:00|7164.6|7155.6|7164.1|7155.1|7167.4|7158.4|7162.4|7153.4|0
1667388000000|2022-11-02 11:20:00|7163.9|7154.9|7163.9|7154.9|7165.1|7156.1|7161.4|7152.4|0
1667388300000|2022-11-02 11:25:00|7164.1|7155.1|7166.9|7157.9|7167.4|7158.4|7162.4|7153.4|0
1667388600000|2022-11-02 11:30:00|7167.1|7158.1|7170.9|7161.9|7171.1|7162.1|7163.4|7154.4|0
1667388900000|2022-11-02 11:35:00|7170.4|7161.4|7171.6|7162.6|7173.4|7164.4|7168.9|7159.9|0
1667389200000|2022-11-02 11:40:00|7171.9|7162.9|7174.9|7165.9|7174.9|7165.9|7170.4|7161.4|0
1667389500000|2022-11-02 11:45:00|7174.6|7165.6|7176.9|7167.9|7177.1|7168.1|7172.9|7163.9|0
1667389800000|2022-11-02 11:50:00|7176.6|7167.6|7174.9|7165.9|7181.6|7172.6|7173.9|7164.9|0
1667390100000|2022-11-02 11:55:00|7175.1|7166.1|7179.9|7170.9|7180.1|7171.1|7171.9|7162.9|0
1667390400000|2022-11-02 12:00:00|7180.4|7171.4|7183.4|7174.4|7185.4|7176.4|7178.1|7169.1|0
1667390700000|2022-11-02 12:05:00|7183.1|7174.1|7185.9|7176.9|7188.9|7179.9|7182.9|7173.9|0
1667391000000|2022-11-02 12:10:00|7185.4|7176.4|7188.6|7179.6|7188.9|7179.9|7182.4|7173.4|0
1667391300000|2022-11-02 12:15:00|7188.4|7179.4|7179.9|7170.9|7188.4|7179.4|7170.6|7161.6|0
1667391600000|2022-11-02 12:20:00|7178.4|7169.4|7184.4|7175.4|7185.4|7176.4|7176.4|7167.4|0
1667391900000|2022-11-02 12:25:00|7184.1|7175.1|7185.4|7176.4|7187.1|7178.1|7182.9|7173.9|0
1667392200000|2022-11-02 12:30:00|7188.1|7179.1|7189.1|7180.1|7189.6|7180.6|7182.1|7173.1|0
1667392500000|2022-11-02 12:35:00|7189.4|7180.4|7188.1|7179.1|7190.4|7181.4|7186.4|7177.4|0
1667392800000|2022-11-02 12:40:00|7187.9|7178.9|7163.8|7154.8|7188.4|7179.4|7163.8|7154.8|0
1667393100000|2022-11-02 12:45:00|7163.3|7154.3|7169.5|7160.5|7171|7162|7163.3|7154.3|0
1667393400000|2022-11-02 12:50:00|7169.8|7160.8|7173.3|7164.3|7174.3|7165.3|7168.3|7159.3|0
1667393700000|2022-11-02 12:55:00|7173|7164|7169|7160|7174.3|7165.3|7168|7159|0
1667394000000|2022-11-02 13:00:00|7169.3|7160.3|7168|7159|7169.5|7160.5|7163.3|7154.3|0
1667394300000|2022-11-02 13:05:00|7167.3|7158.3|7166.3|7157.3|7168.3|7159.3|7163.3|7154.3|0
1667394600000|2022-11-02 13:10:00|7166.5|7157.5|7164.8|7155.8|7166.5|7157.5|7159.5|7150.5|0
1667394900000|2022-11-02 13:15:00|7164.3|7155.3|7161.5|7152.5|7164.8|7155.8|7159.8|7150.8|0
1667395200000|2022-11-02 13:20:00|7161.8|7152.8|7164.8|7155.8|7164.8|7155.8|7161.3|7152.3|0
1667395500000|2022-11-02 13:25:00|7165|7156|7157.8|7148.8|7167.3|7158.3|7157.8|7148.8|0
1667395800000|2022-11-02 13:30:00|7157.5|7148.5|7154.5|7145.5|7158.5|7149.5|7150.3|7141.3|0
1667396100000|2022-11-02 13:35:00|7154.3|7145.3|7151.5|7142.5|7157|7148|7148.8|7139.8|0
1667396400000|2022-11-02 13:40:00|7151.8|7142.8|7151.3|7142.3|7154.8|7145.8|7147|7138|0
1667396700000|2022-11-02 13:45:00|7150.3|7141.3|7152.8|7143.8|7156.3|7147.3|7148.3|7139.3|0
1667397000000|2022-11-02 13:50:00|7151.8|7142.8|7152|7143|7157.8|7148.8|7150.8|7141.8|0
1667397300000|2022-11-02 13:55:00|7151.8|7142.8|7146|7137|7153.3|7144.3|7145.8|7136.8|0
1667397600000|2022-11-02 14:00:00|7146.3|7137.3|7150.8|7141.8|7152.5|7143.5|7145.8|7136.8|0
1667397900000|2022-11-02 14:05:00|7150.5|7141.5|7149.5|7140.5|7152.3|7143.3|7146.8|7137.8|0
1667398200000|2022-11-02 14:10:00|7149.3|7140.3|7152.3|7143.3|7156.5|7147.5|7148.5|7139.5|0
1667398500000|2022-11-02 14:15:00|7151.5|7142.5|7149.3|7140.3|7153.5|7144.5|7147|7138|0
1667398800000|2022-11-02 14:20:00|7149|7140|7142.8|7133.8|7149.3|7140.3|7141.8|7132.8|0
1667399100000|2022-11-02 14:25:00|7142.5|7133.5|7134.5|7125.5|7144.3|7135.3|7133.3|7124.3|0
1667399400000|2022-11-02 14:30:00|7134.8|7125.8|7141.5|7132.5|7142|7133|7134.3|7125.3|0
1667399700000|2022-11-02 14:35:00|7141.3|7132.3|7135.3|7126.3|7141.5|7132.5|7133.8|7124.8|0
1667400000000|2022-11-02 14:40:00|7134.8|7125.8|7142.8|7133.8|7143.8|7134.8|7134.3|7125.3|0
1667400300000|2022-11-02 14:45:00|7143.3|7134.3|7149.5|7140.5|7150.3|7141.3|7142.5|7133.5|0
1667400600000|2022-11-02 14:50:00|7149.8|7140.8|7152|7143|7152.8|7143.8|7147.8|7138.8|0
1667400900000|2022-11-02 14:55:00|7151.8|7142.8|7156.8|7147.8|7157.3|7148.3|7151.8|7142.8|0
1667401200000|2022-11-02 15:00:00|7158.5|7149.5|7165.3|7156.3|7167.5|7158.5|7158.5|7149.5|0
1667401500000|2022-11-02 15:05:00|7165|7156|7161.5|7152.5|7166.8|7157.8|7160.3|7151.3|0
1667401800000|2022-11-02 15:10:00|7161.8|7152.8|7158.5|7149.5|7164|7155|7156.8|7147.8|0
1667402100000|2022-11-02 15:15:00|7158.3|7149.3|7158.3|7149.3|7160.3|7151.3|7154.8|7145.8|0
1667402400000|2022-11-02 15:20:00|7158|7149|7158.5|7149.5|7159.5|7150.5|7154.3|7145.3|0
1667402700000|2022-11-02 15:25:00|7158.3|7149.3|7152.8|7143.8|7158.8|7149.8|7151|7142|0
1667403000000|2022-11-02 15:30:00|7152.3|7143.3|7155.5|7146.5|7156.5|7147.5|7151|7142|0
1667403300000|2022-11-02 15:35:00|7155.3|7146.3|7155.5|7146.5|7160|7151|7153.8|7144.8|0
1667403600000|2022-11-02 15:40:00|7155|7146|7158.5|7149.5|7159.3|7150.3|7153.8|7144.8|0
1667403900000|2022-11-02 15:45:00|7158.3|7149.3|7161.8|7152.8|7162.3|7153.3|7158|7149|0
1667404200000|2022-11-02 15:50:00|7162|7153|7161.8|7152.8|7164.3|7155.3|7160.8|7151.8|0
1667404500000|2022-11-02 15:55:00|7161.3|7152.3|7160.8|7151.8|7164.3|7155.3|7160.8|7151.8|0
1667404800000|2022-11-02 16:00:00|7160.5|7151.5|7161|7152|7161|7152|7157.3|7148.3|0
1667405100000|2022-11-02 16:05:00|7161.3|7152.3|7155.3|7146.3|7161.8|7152.8|7153|7144|0
1667405400000|2022-11-02 16:10:00|7155.5|7146.5|7155.8|7146.8|7156.5|7147.5|7153.8|7144.8|0
1667405700000|2022-11-02 16:15:00|7156|7147|7153|7144|7156.3|7147.3|7151.5|7142.5|0
1667406000000|2022-11-02 16:20:00|7152.8|7143.8|7152|7143|7153.8|7144.8|7151.5|7142.5|0
1667406300000|2022-11-02 16:25:00|7152.5|7143.5|7152.3|7143.3|7153.8|7144.8|7148.8|7139.8|0
1667406600000|2022-11-02 16:30:00|7151.8|7142.8|7147.5|7138.5|7155.8|7146.8|7145|7136|0
1667406900000|2022-11-02 16:35:00|7147|7138|7142.8|7133.8|7147|7138|7142.3|7133.3|0
1667407200000|2022-11-02 16:40:00|7142.5|7133.5|7150.5|7141.5|7150.5|7141.5|7142.3|7133.3|0
1667407500000|2022-11-02 16:45:00|7150.3|7141.3|7150.5|7141.5|7153.3|7144.3|7149|7140|0
1667407800000|2022-11-02 16:50:00|7150.3|7141.3|7153|7144|7153.3|7144.3|7149.3|7140.3|0
1667408100000|2022-11-02 16:55:00|7152.8|7143.8|7155.3|7146.3|7157.5|7148.5|7152.8|7143.8|0
1667408400000|2022-11-02 17:00:00|7154.8|7145.8|7157.5|7148.5|7157.8|7148.8|7154.8|7145.8|0
1667408700000|2022-11-02 17:05:00|7157.3|7148.3|7159.5|7150.5|7159.8|7150.8|7157|7148|0
1667409000000|2022-11-02 17:10:00|7159.3|7150.3|7158.8|7149.8|7161.5|7152.5|7157.8|7148.8|0
1667409300000|2022-11-02 17:15:00|7158.5|7149.5|7160|7151|7160.3|7151.3|7158|7149|0
1667409600000|2022-11-02 17:20:00|7159.8|7150.8|7155.5|7146.5|7160.8|7151.8|7155.3|7146.3|0
1667409900000|2022-11-02 17:25:00|7155.3|7146.3|7154.8|7145.8|7155.8|7146.8|7153.5|7144.5|0
1667410200000|2022-11-02 17:30:00|7155|7146|7151.8|7142.8|7155|7146|7151.3|7142.3|0
1667410500000|2022-11-02 17:35:00|7152.3|7143.3|7158.3|7149.3|7158.5|7149.5|7151|7142|0
1667410800000|2022-11-02 17:40:00|7158.5|7149.5|7160|7151|7163.8|7154.8|7158.3|7149.3|0
1667411100000|2022-11-02 17:45:00|7160.8|7151.8|7166.3|7157.3|7167.8|7158.8|7159.8|7150.8|0
1667411400000|2022-11-02 17:50:00|7167|7158|7162.3|7153.3|7167.8|7158.8|7162.3|7153.3|0
1667411700000|2022-11-02 17:55:00|7162.5|7153.5|7159|7150|7162.8|7153.8|7154.3|7145.3|0
1667412000000|2022-11-02 18:00:00|7158.8|7149.8|7180|7171|7182|7173|7156.3|7147.3|0
1667412300000|2022-11-02 18:05:00|7178.5|7169.5|7178.5|7169.5|7183.5|7174.5|7173.3|7164.3|0
1667412600000|2022-11-02 18:10:00|7179|7170|7180|7171|7182|7173|7171|7162|0
1667412900000|2022-11-02 18:15:00|7180.5|7171.5|7177|7168|7183.5|7174.5|7171.8|7162.8|0
1667413200000|2022-11-02 18:20:00|7176.5|7167.5|7179|7170|7182|7173|7171.8|7162.8|0
1667413500000|2022-11-02 18:25:00|7178.8|7169.8|7188.8|7179.8|7189.5|7180.5|7177.3|7168.3|0
1667413800000|2022-11-02 18:30:00|7189.5|7180.5|7179.5|7170.5|7192|7183|7172|7163|0
1667414100000|2022-11-02 18:35:00|7178|7169|7161.8|7152.8|7192.3|7183.3|7147|7138|0
1667414400000|2022-11-02 18:40:00|7161.5|7152.5|7165.8|7156.8|7179|7170|7156|7147|0
1667414700000|2022-11-02 18:45:00|7162.8|7153.8|7155|7146|7170|7161|7153.5|7144.5|0
1667415000000|2022-11-02 18:50:00|7154.8|7145.8|7132|7123|7157.8|7148.8|7124|7115|0
1667415300000|2022-11-02 18:55:00|7132.5|7123.5|7138.5|7129.5|7139.5|7130.5|7129.8|7120.8|0
1667415600000|2022-11-02 19:00:00|7136|7127|7139.5|7130.5|7145.3|7136.3|7133|7124|0
1667415900000|2022-11-02 19:05:00|7140|7131|7154|7145|7155.5|7146.5|7139|7130|0
1667416200000|2022-11-02 19:10:00|7153.5|7144.5|7144.5|7135.5|7153.5|7144.5|7144.5|7135.5|0
1667416500000|2022-11-02 19:15:00|7143.5|7134.5|7132|7123|7143.8|7134.8|7132|7123|0
1667416800000|2022-11-02 19:20:00|7131.8|7122.8|7127|7118|7132|7123|7127|7118|0
1667417100000|2022-11-02 19:25:00|7126.8|7117.8|7122|7113|7128.5|7119.5|7115|7106|0
1667417400000|2022-11-02 19:30:00|7121.3|7112.3|7120.3|7111.3|7122|7113|7115.3|7106.3|0
1667417700000|2022-11-02 19:35:00|7119.8|7110.8|7127.8|7118.8|7128|7119|7116.5|7107.5|0
1667418000000|2022-11-02 19:40:00|7127.3|7118.3|7126|7117|7127.5|7118.5|7123.3|7114.3|0
1667418300000|2022-11-02 19:45:00|7125.8|7116.8|7118.5|7109.5|7125.8|7116.8|7116.5|7107.5|0
1667418600000|2022-11-02 19:50:00|7117|7108|7102.3|7093.3|7117|7108|7101|7092|0
1667418900000|2022-11-02 19:55:00|7102.8|7093.8|7106.8|7097.8|7112.3|7103.3|7101.3|7092.3|0
1667419200000|2022-11-02 20:00:00|7106|7097|7099.5|7090.5|7106|7097|7098|7089|0
1667419500000|2022-11-02 20:05:00|7099.8|7090.8|7101.8|7092.8|7102|7093|7099.3|7090.3|0
1667419800000|2022-11-02 20:10:00|7102|7093|7102.8|7093.8|7103.8|7094.8|7102|7093|0
1667420100000|2022-11-02 20:15:00|7102.3|7093.3|7101.8|7092.8|7102.5|7093.5|7099.5|7090.5|0
1667420400000|2022-11-02 20:20:00|7102|7093|7104|7095|7105|7096|7101.5|7092.5|0
1667420700000|2022-11-02 20:25:00|7103.3|7094.3|7103.8|7094.8|7104.3|7095.3|7103|7094|0
1667421000000|2022-11-02 20:30:00|7104.3|7095.3|7105.3|7096.3|7105.8|7096.8|7103.3|7094.3|0
1667421300000|2022-11-02 20:35:00|7105.5|7096.5|7105.8|7096.8|7106|7097|7104.8|7095.8|0
1667421600000|2022-11-02 20:40:00|7106|7097|7107.3|7098.3|7107.8|7098.8|7105.3|7096.3|0
1667421900000|2022-11-02 20:45:00|7107.5|7098.5|7107.8|7098.8|7108.8|7099.8|7106.8|7097.8|0
1667422200000|2022-11-02 20:50:00|7108|7099|7108.3|7099.3|7109.8|7100.8|7107.5|7098.5|0
1667422500000|2022-11-02 20:55:00|7108|7099|7110|7101|7111.5|7102.5|7105.5|7096.5|0
1667422800000|2022-11-02 21:00:00|7110.2|7101.2|7110.2|7101.2|7110.6|7101.6|7109.9|7100.9|0
1667423100000|2022-11-02 21:05:00|7110.3|7101.3|7109.8|7100.8|7110.3|7101.3|7109.2|7100.2|0
1667423400000|2022-11-02 21:10:00|7109.7|7100.7|7109.5|7100.5|7110|7101|7109.2|7100.2|0
1667423700000|2022-11-02 21:15:00|7109.4|7100.4|7110.1|7101.1|7110.2|7101.2|7109.4|7100.4|0
1667424000000|2022-11-02 21:20:00|7110.2|7101.2|7109.9|7100.9|7110.4|7101.4|7109.7|7100.7|0
1667424300000|2022-11-02 21:25:00|7110|7101|7110|7101|7110.2|7101.2|7109.7|7100.7|0
1667424600000|2022-11-02 21:30:00|7110.1|7101.1|7109.6|7100.6|7110.6|7101.6|7109.4|7100.4|0
1667424900000|2022-11-02 21:35:00|7109.5|7100.5|7111.5|7102.5|7111.7|7102.7|7109.5|7100.5|0
1667425200000|2022-11-02 21:40:00|7111.6|7102.6|7112.6|7103.6|7113.2|7104.2|7111.6|7102.6|0
1667425500000|2022-11-02 21:45:00|7112.5|7103.5|7112.5|7103.5|7112.8|7103.8|7112|7103|0
1667425800000|2022-11-02 21:50:00|7112.6|7103.6|7112.8|7103.8|7113.1|7104.1|7112.5|7103.5|0
1667426100000|2022-11-02 21:55:00|7112.7|7103.7|7111.2|7102.2|7112.7|7103.7|7110.8|7101.8|0
1667426400000|2022-11-02 22:00:00|7109.3|7100.3|7103.5|7094.5|7112.9|7103.9|7103.5|7094.5|0
1667426700000|2022-11-02 22:05:00|7103.7|7094.7|7097.8|7088.8|7104.4|7095.4|7096.7|7087.7|0
1667427000000|2022-11-02 22:10:00|7097.9|7088.9|7103.3|7094.3|7103.6|7094.6|7097.9|7088.9|0
1667427300000|2022-11-02 22:15:00|7103.4|7094.4|7105.3|7096.3|7106.1|7097.1|7102.4|7093.4|0
1667427600000|2022-11-02 22:20:00|7105.5|7096.5|7105.8|7096.8|7106.7|7097.7|7104.8|7095.8|0
1667427900000|2022-11-02 22:25:00|7105.7|7096.7|7104.6|7095.6|7106.1|7097.1|7104.6|7095.6|0
1667428200000|2022-11-02 22:30:00|7104.5|7095.5|7105.9|7096.9|7106.4|7097.4|7104.5|7095.5|0
1667428500000|2022-11-02 22:35:00|7106|7097|7106|7097|7107.2|7098.2|7105.6|7096.6|0
1667428800000|2022-11-02 22:40:00|7105.9|7096.9|7106|7097|7107.5|7098.5|7105.6|7096.6|0
1667429100000|2022-11-02 22:45:00|7105.8|7096.8|7103.5|7094.5|7107.5|7098.5|7102.6|7093.6|0
1667429400000|2022-11-02 22:50:00|7103.6|7094.6|7102.5|7093.5|7105.5|7096.5|7101.2|7092.2|0
1667429700000|2022-11-02 22:55:00|7102.6|7093.6|7101.8|7092.8|7103.7|7094.7|7100.3|7091.3|0
1667430000000|2022-11-02 23:00:00|7101.6|7092.6|7097.8|7088.8|7102.4|7093.4|7096.8|7087.8|0
1667430300000|2022-11-02 23:05:00|7097.7|7088.7|7099.9|7090.9|7100.7|7091.7|7097.3|7088.3|0
1667430600000|2022-11-02 23:10:00|7099.8|7090.8|7104.2|7095.2|7107|7098|7099.3|7090.3|0
1667430900000|2022-11-02 23:15:00|7104.1|7095.1|7099.5|7090.5|7104.2|7095.2|7099.5|7090.5|0
1667431200000|2022-11-02 23:20:00|7099.4|7090.4|7096.1|7087.1|7100|7091|7095.6|7086.6|0
1667431500000|2022-11-02 23:25:00|7096|7087|7097.7|7088.7|7099.1|7090.1|7095.7|7086.7|0
1667431800000|2022-11-02 23:30:00|7097.8|7088.8|7099.7|7090.7|7100.9|7091.9|7096.8|7087.8|0
1667432100000|2022-11-02 23:35:00|7099.6|7090.6|7098.9|7089.9|7099.7|7090.7|7098.4|7089.4|0
1667432400000|2022-11-02 23:40:00|7099|7090|7100.7|7091.7|7101.3|7092.3|7097.9|7088.9|0
1667432700000|2022-11-02 23:45:00|7100.8|7091.8|7102.3|7093.3|7102.6|7093.6|7100.7|7091.7|0
1667433000000|2022-11-02 23:50:00|7102.2|7093.2|7101.1|7092.1|7102.4|7093.4|7100.5|7091.5|0
1667433300000|2022-11-02 23:55:00|7101.2|7092.2|7100|7091|7101.4|7092.4|7100|7091|0
1667433600000|2022-11-03 00:00:00|7099.9|7090.9|7097.5|7088.5|7101|7092|7097.4|7088.4|0
1667433900000|2022-11-03 00:05:00|7097.7|7088.7|7096.7|7087.7|7098|7089|7095.7|7086.7|0
1667434200000|2022-11-03 00:10:00|7096.6|7087.6|7099.8|7090.8|7100.1|7091.1|7096.1|7087.1|0
1667434500000|2022-11-03 00:15:00|7099.7|7090.7|7100.6|7091.6|7101|7092|7096.6|7087.6|0
1667434800000|2022-11-03 00:20:00|7100.5|7091.5|7101.9|7092.9|7102.9|7093.9|7099.1|7090.1|0
1667435100000|2022-11-03 00:25:00|7101.8|7092.8|7104.1|7095.1|7104.5|7095.5|7100.5|7091.5|0
1667435400000|2022-11-03 00:30:00|7104.2|7095.2|7106.5|7097.5|7106.9|7097.9|7104|7095|0
1667435700000|2022-11-03 00:35:00|7106.4|7097.4|7103.7|7094.7|7106.4|7097.4|7103.5|7094.5|0
1667436000000|2022-11-03 00:40:00|7103.8|7094.8|7105.4|7096.4|7105.4|7096.4|7102.8|7093.8|0
1667436300000|2022-11-03 00:45:00|7105.3|7096.3|7109.1|7100.1|7109.2|7100.2|7104.2|7095.2|0
1667436600000|2022-11-03 00:50:00|7109.2|7100.2|7112.2|7103.2|7113.1|7104.1|7105.1|7096.1|0
1667436900000|2022-11-03 00:55:00|7111.2|7102.2|7110.9|7101.9|7111.9|7102.9|7109.2|7100.2|0
1667437200000|2022-11-03 01:00:00|7111.1|7102.1|7102.3|7093.3|7112.2|7103.2|7097|7088|0
1667437500000|2022-11-03 01:05:00|7102|7093|7100.3|7091.3|7102|7093|7096.5|7087.5|0
1667437800000|2022-11-03 01:10:00|7101|7092|7098.3|7089.3|7101|7092|7097.8|7088.8|0
1667438100000|2022-11-03 01:15:00|7098.5|7089.5|7097.5|7088.5|7103.3|7094.3|7097.5|7088.5|0
1667438400000|2022-11-03 01:20:00|7097.3|7088.3|7105|7096|7105.3|7096.3|7096|7087|0
1667438700000|2022-11-03 01:25:00|7104.8|7095.8|7105|7096|7106|7097|7102.8|7093.8|0
1667439000000|2022-11-03 01:30:00|7104.8|7095.8|7105|7096|7109.3|7100.3|7103.3|7094.3|0
1667439300000|2022-11-03 01:35:00|7104.8|7095.8|7109.5|7100.5|7109.5|7100.5|7103.8|7094.8|0
1667439600000|2022-11-03 01:40:00|7109.8|7100.8|7108|7099|7110.8|7101.8|7107.8|7098.8|0
1667439900000|2022-11-03 01:45:00|7108.3|7099.3|7105.5|7096.5|7110.5|7101.5|7105.5|7096.5|0
1667440200000|2022-11-03 01:50:00|7105.3|7096.3|7104|7095|7105.5|7096.5|7103.8|7094.8|0
1667440500000|2022-11-03 01:55:00|7104.3|7095.3|7101.8|7092.8|7105.3|7096.3|7101|7092|0
1667440800000|2022-11-03 02:00:00|7102|7093|7104|7095|7104.3|7095.3|7101|7092|0
1667441100000|2022-11-03 02:05:00|7103.8|7094.8|7102|7093|7104.3|7095.3|7100.3|7091.3|0
1667441400000|2022-11-03 02:10:00|7101.8|7092.8|7103.5|7094.5|7104.8|7095.8|7100.8|7091.8|0
1667441700000|2022-11-03 02:15:00|7103.8|7094.8|7106.8|7097.8|7106.8|7097.8|7103.5|7094.5|0
1667442000000|2022-11-03 02:20:00|7107|7098|7109|7100|7109.3|7100.3|7105.3|7096.3|0
1667442300000|2022-11-03 02:25:00|7108.5|7099.5|7107.5|7098.5|7108.8|7099.8|7106.5|7097.5|0
1667442600000|2022-11-03 02:30:00|7107.8|7098.8|7109|7100|7109.8|7100.8|7106|7097|0
1667442900000|2022-11-03 02:35:00|7109.3|7100.3|7109.8|7100.8|7110.5|7101.5|7108.5|7099.5|0
1667443200000|2022-11-03 02:40:00|7110|7101|7107|7098|7110.3|7101.3|7106.5|7097.5|0
1667443500000|2022-11-03 02:45:00|7107.3|7098.3|7107|7098|7108|7099|7106.3|7097.3|0
1667443800000|2022-11-03 02:50:00|7107.3|7098.3|7103.5|7094.5|7107.8|7098.8|7103|7094|0
1667444100000|2022-11-03 02:55:00|7104|7095|7103|7094|7105.8|7096.8|7102.8|7093.8|0
1667444400000|2022-11-03 03:00:00|7103.3|7094.3|7105|7096|7105.5|7096.5|7103.3|7094.3|0
1667444700000|2022-11-03 03:05:00|7105.5|7096.5|7108|7099|7110.3|7101.3|7105.5|7096.5|0
1667445000000|2022-11-03 03:10:00|7109|7100|7108|7099|7109.5|7100.5|7107|7098|0
1667445300000|2022-11-03 03:15:00|7108.5|7099.5|7106.3|7097.3|7109|7100|7105.8|7096.8|0
1667445600000|2022-11-03 03:20:00|7106.5|7097.5|7106.3|7097.3|7107|7098|7105.5|7096.5|0
1667445900000|2022-11-03 03:25:00|7106.8|7097.8|7105.5|7096.5|7107|7098|7104.3|7095.3|0
1667446200000|2022-11-03 03:30:00|7105.3|7096.3|7103.8|7094.8|7105.5|7096.5|7103|7094|0
1667446500000|2022-11-03 03:35:00|7104|7095|7103.3|7094.3|7105|7096|7103.3|7094.3|0
1667446800000|2022-11-03 03:40:00|7103.5|7094.5|7107|7098|7107|7098|7103.5|7094.5|0
1667447100000|2022-11-03 03:45:00|7107.5|7098.5|7106|7097|7107.5|7098.5|7106|7097|0
1667447400000|2022-11-03 03:50:00|7105.8|7096.8|7107.3|7098.3|7107.5|7098.5|7105.5|7096.5|0
1667447700000|2022-11-03 03:55:00|7106.8|7097.8|7109|7100|7109.5|7100.5|7106.5|7097.5|0
1667448000000|2022-11-03 04:00:00|7109.5|7100.5|7108.5|7099.5|7110.8|7101.8|7108.5|7099.5|0
1667448300000|2022-11-03 04:05:00|7108.8|7099.8|7109|7100|7109.5|7100.5|7107.5|7098.5|0
1667448600000|2022-11-03 04:10:00|7109.5|7100.5|7109.5|7100.5|7110.5|7101.5|7108.5|7099.5|0
1667448900000|2022-11-03 04:15:00|7109.8|7100.8|7108|7099|7110|7101|7107.5|7098.5|0
1667449200000|2022-11-03 04:20:00|7108.5|7099.5|7109|7100|7110|7101|7108.5|7099.5|0
1667449500000|2022-11-03 04:25:00|7108.8|7099.8|7108.5|7099.5|7109|7100|7107.5|7098.5|0
1667449800000|2022-11-03 04:30:00|7108|7099|7109|7100|7109.8|7100.8|7107.5|7098.5|0
1667450100000|2022-11-03 04:35:00|7108.5|7099.5|7107.5|7098.5|7109.5|7100.5|7107.5|7098.5|0
1667450400000|2022-11-03 04:40:00|7107.8|7098.8|7109|7100|7109|7100|7106.3|7097.3|0
1667450700000|2022-11-03 04:45:00|7108.8|7099.8|7109|7100|7109.5|7100.5|7108.5|7099.5|0
1667451000000|2022-11-03 04:50:00|7108.8|7099.8|7107.5|7098.5|7109|7100|7107|7098|0
1667451300000|2022-11-03 04:55:00|7107.3|7098.3|7108.5|7099.5|7109|7100|7106.5|7097.5|0
1667451600000|2022-11-03 05:00:00|7109|7100|7110|7101|7111.3|7102.3|7107|7098|0
1667451900000|2022-11-03 05:05:00|7110.3|7101.3|7111.3|7102.3|7112.5|7103.5|7110|7101|0
1667452200000|2022-11-03 05:10:00|7111|7102|7112|7103|7112.3|7103.3|7111|7102|0
1667452500000|2022-11-03 05:15:00|7112.3|7103.3|7115.5|7106.5|7116|7107|7111|7102|0
1667452800000|2022-11-03 05:20:00|7115.3|7106.3|7114.5|7105.5|7115.3|7106.3|7114|7105|0
1667453100000|2022-11-03 05:25:00|7115|7106|7114.5|7105.5|7115.5|7106.5|7113.5|7104.5|0
1667453400000|2022-11-03 05:30:00|7114.8|7105.8|7114.5|7105.5|7116.5|7107.5|7113.5|7104.5|0
1667453700000|2022-11-03 05:35:00|7114.8|7105.8|7112|7103|7115|7106|7111.8|7102.8|0
1667454000000|2022-11-03 05:40:00|7111.8|7102.8|7112.3|7103.3|7112.5|7103.5|7110.8|7101.8|0
1667454300000|2022-11-03 05:45:00|7111.5|7102.5|7112.3|7103.3|7112.3|7103.3|7110.8|7101.8|0
1667454600000|2022-11-03 05:50:00|7112|7103|7111.8|7102.8|7112.5|7103.5|7111.3|7102.3|0
1667454900000|2022-11-03 05:55:00|7112|7103|7111.3|7102.3|7112.5|7103.5|7111|7102|0
1667455200000|2022-11-03 06:00:00|7111|7102|7110|7101|7111.3|7102.3|7109.5|7100.5|0
1667455500000|2022-11-03 06:05:00|7109.8|7100.8|7107|7098|7110.5|7101.5|7106.8|7097.8|0
1667455800000|2022-11-03 06:10:00|7106.8|7097.8|7104.8|7095.8|7106.8|7097.8|7101|7092|0
1667456100000|2022-11-03 06:15:00|7105|7096|7104.8|7095.8|7107.3|7098.3|7104|7095|0
1667456400000|2022-11-03 06:20:00|7105|7096|7103|7094|7105.8|7096.8|7102|7093|0
1667456700000|2022-11-03 06:25:00|7103.3|7094.3|7104|7095|7105|7096|7101|7092|0
1667457000000|2022-11-03 06:30:00|7104.3|7095.3|7105.3|7096.3|7106.8|7097.8|7103.8|7094.8|0
1667457300000|2022-11-03 06:35:00|7105|7096|7107.3|7098.3|7108.3|7099.3|7104.8|7095.8|0
1667457600000|2022-11-03 06:40:00|7107|7098|7110.8|7101.8|7110.8|7101.8|7106.8|7097.8|0
1667457900000|2022-11-03 06:45:00|7110.5|7101.5|7108.5|7099.5|7111|7102|7108.5|7099.5|0
1667458200000|2022-11-03 06:50:00|7108.3|7099.3|7109.8|7100.8|7110.3|7101.3|7107|7098|0
1667458500000|2022-11-03 06:55:00|7109.3|7100.3|7106|7097|7110.3|7101.3|7106|7097|0
1667458800000|2022-11-03 07:00:00|7106.8|7097.8|7103.5|7094.5|7113.8|7104.8|7103|7094|0
1667459100000|2022-11-03 07:05:00|7103|7094|7108|7099|7110.8|7101.8|7103|7094|0
1667459400000|2022-11-03 07:10:00|7107.3|7098.3|7105|7096|7110.5|7101.5|7104.3|7095.3|0
1667459700000|2022-11-03 07:15:00|7105.3|7096.3|7103.3|7094.3|7105.8|7096.8|7100.3|7091.3|0
1667460000000|2022-11-03 07:20:00|7103.5|7094.5|7096|7087|7103.5|7094.5|7093.8|7084.8|0
1667460300000|2022-11-03 07:25:00|7096.5|7087.5|7091.8|7082.8|7096.5|7087.5|7089|7080|0
1667460600000|2022-11-03 07:30:00|7092|7083|7096.5|7087.5|7099.8|7090.8|7092|7083|0
1667460900000|2022-11-03 07:35:00|7096.8|7087.8|7100.5|7091.5|7102|7093|7096.3|7087.3|0
1667461200000|2022-11-03 07:40:00|7100.8|7091.8|7097|7088|7103|7094|7093.5|7084.5|0
1667461500000|2022-11-03 07:45:00|7097.3|7088.3|7094.8|7085.8|7100|7091|7093|7084|0
1667461800000|2022-11-03 07:50:00|7095|7086|7086.5|7077.5|7095.3|7086.3|7085|7076|0
1667462100000|2022-11-03 07:55:00|7086.8|7077.8|7098|7089|7098|7089|7086.8|7077.8|0
1667462400000|2022-11-03 08:00:00|7099.5|7090.5|7088.5|7079.5|7101|7092|7076|7067|0
1667462700000|2022-11-03 08:05:00|7088.8|7079.8|7101.3|7092.3|7101.3|7092.3|7087.5|7078.5|0
1667463000000|2022-11-03 08:10:00|7101|7092|7104|7095|7106.3|7097.3|7097.8|7088.8|0
1667463300000|2022-11-03 08:15:00|7104.3|7095.3|7096|7087|7106.8|7097.8|7093.8|7084.8|0
1667463600000|2022-11-03 08:20:00|7095.5|7086.5|7103|7094|7103.3|7094.3|7093.8|7084.8|0
1667463900000|2022-11-03 08:25:00|7102|7093|7093.8|7084.8|7108|7099|7090|7081|0
1667464200000|2022-11-03 08:30:00|7094|7085|7092.3|7083.3|7096.3|7087.3|7087.8|7078.8|0
1667464500000|2022-11-03 08:35:00|7092.5|7083.5|7094|7085|7096.8|7087.8|7089.8|7080.8|0
1667464800000|2022-11-03 08:40:00|7093.3|7084.3|7103.8|7094.8|7105|7096|7093.3|7084.3|0
1667465100000|2022-11-03 08:45:00|7103.5|7094.5|7109|7100|7109.3|7100.3|7103.5|7094.5|0
1667465400000|2022-11-03 08:50:00|7108.8|7099.8|7109.8|7100.8|7113.5|7104.5|7108.8|7099.8|0
1667465700000|2022-11-03 08:55:00|7110|7101|7117.8|7108.8|7118.8|7109.8|7106.8|7097.8|0
1667466000000|2022-11-03 09:00:00|7117.5|7108.5|7129|7120|7132.5|7123.5|7116.3|7107.3|0
1667466300000|2022-11-03 09:05:00|7128.5|7119.5|7130.5|7121.5|7132.3|7123.3|7127|7118|0
1667466600000|2022-11-03 09:10:00|7130.3|7121.3|7126.3|7117.3|7131.5|7122.5|7123.8|7114.8|0
1667466900000|2022-11-03 09:15:00|7126.5|7117.5|7126.8|7117.8|7127.8|7118.8|7122|7113|0
1667467200000|2022-11-03 09:20:00|7127|7118|7128.8|7119.8|7129.8|7120.8|7123.5|7114.5|0
1667467500000|2022-11-03 09:25:00|7128.5|7119.5|7127.5|7118.5|7134.3|7125.3|7127|7118|0
1667467800000|2022-11-03 09:30:00|7127.8|7118.8|7123|7114|7128.5|7119.5|7122.3|7113.3|0
1667468100000|2022-11-03 09:35:00|7122.8|7113.8|7124|7115|7124.8|7115.8|7119.8|7110.8|0
1667468400000|2022-11-03 09:40:00|7123.8|7114.8|7118.8|7109.8|7124|7115|7118.8|7109.8|0
1667468700000|2022-11-03 09:45:00|7117.8|7108.8|7114.8|7105.8|7120|7111|7114.3|7105.3|0
1667469000000|2022-11-03 09:50:00|7114.5|7105.5|7117.8|7108.8|7119|7110|7113|7104|0
1667469300000|2022-11-03 09:55:00|7117.5|7108.5|7129|7120|7129.5|7120.5|7117.5|7108.5|0
1667469600000|2022-11-03 10:00:00|7129.8|7120.8|7127.5|7118.5|7131|7122|7126.3|7117.3|0
1667469900000|2022-11-03 10:05:00|7127.8|7118.8|7121.5|7112.5|7127.8|7118.8|7120|7111|0
1667470200000|2022-11-03 10:10:00|7121.8|7112.8|7123.5|7114.5|7127|7118|7120.8|7111.8|0
1667470500000|2022-11-03 10:15:00|7123.3|7114.3|7122|7113|7125.3|7116.3|7117.8|7108.8|0
1667470800000|2022-11-03 10:20:00|7121.8|7112.8|7119.8|7110.8|7121.8|7112.8|7117.8|7108.8|0
1667471100000|2022-11-03 10:25:00|7120|7111|7119|7110|7122.3|7113.3|7116.3|7107.3|0
1667471400000|2022-11-03 10:30:00|7119.3|7110.3|7109.8|7100.8|7119.5|7110.5|7109.3|7100.3|0
1667471700000|2022-11-03 10:35:00|7109.3|7100.3|7113.8|7104.8|7114.8|7105.8|7109|7100|0
1667472000000|2022-11-03 10:40:00|7114|7105|7105.3|7096.3|7114.3|7105.3|7104.8|7095.8|0
1667472300000|2022-11-03 10:45:00|7104.8|7095.8|7104.8|7095.8|7106.3|7097.3|7099.3|7090.3|0
1667472600000|2022-11-03 10:50:00|7104.5|7095.5|7106|7097|7108.5|7099.5|7104|7095|0
1667472900000|2022-11-03 10:55:00|7105.8|7096.8|7106.8|7097.8|7109.8|7100.8|7104.5|7095.5|0
1667473200000|2022-11-03 11:00:00|7107|7098|7103.8|7094.8|7108.3|7099.3|7102.8|7093.8|0
1667473500000|2022-11-03 11:05:00|7103.5|7094.5|7102.3|7093.3|7105|7096|7101.8|7092.8|0
1667473800000|2022-11-03 11:10:00|7102.5|7093.5|7096.8|7087.8|7102.8|7093.8|7096.3|7087.3|0
1667474100000|2022-11-03 11:15:00|7096.5|7087.5|7095.5|7086.5|7099.5|7090.5|7095.3|7086.3|0
1667474400000|2022-11-03 11:20:00|7095.8|7086.8|7093.5|7084.5|7097|7088|7092.8|7083.8|0
1667474700000|2022-11-03 11:25:00|7093.8|7084.8|7096|7087|7096.8|7087.8|7093.8|7084.8|0
1667475000000|2022-11-03 11:30:00|7095.8|7086.8|7095.8|7086.8|7097.3|7088.3|7092.8|7083.8|0
1667475300000|2022-11-03 11:35:00|7095.5|7086.5|7089.7|7080.7|7095.5|7086.5|7089.5|7080.5|0
1667475600000|2022-11-03 11:40:00|7090.2|7081.2|7088.8|7079.8|7091.5|7082.5|7086.2|7077.2|0
1667475900000|2022-11-03 11:45:00|7089.1|7080.1|7090.6|7081.6|7092.6|7083.6|7089.1|7080.1|0
1667476200000|2022-11-03 11:50:00|7090.3|7081.3|7092.1|7083.1|7093.6|7084.6|7089.8|7080.8|0
1667476500000|2022-11-03 11:55:00|7092.3|7083.3|7094.1|7085.1|7097.3|7088.3|7092.3|7083.3|0
1667476800000|2022-11-03 12:00:00|7093.3|7084.3|7117.8|7108.8|7117.8|7108.8|7086.1|7077.1|0
1667477100000|2022-11-03 12:05:00|7117.3|7108.3|7111.8|7102.8|7123.6|7114.6|7111|7102|0
1667477400000|2022-11-03 12:10:00|7112.3|7103.3|7105.3|7096.3|7113.8|7104.8|7097.5|7088.5|0
1667477700000|2022-11-03 12:15:00|7106|7097|7104.8|7095.8|7108|7099|7102|7093|0
1667478000000|2022-11-03 12:20:00|7104.3|7095.3|7102.3|7093.3|7104.3|7095.3|7096.3|7087.3|0
1667478300000|2022-11-03 12:25:00|7102|7093|7102|7093|7105|7096|7101|7092|0
1667478600000|2022-11-03 12:30:00|7101.8|7092.8|7104|7095|7105|7096|7096.5|7087.5|0
1667478900000|2022-11-03 12:35:00|7104.5|7095.5|7093.3|7084.3|7105.8|7096.8|7092.8|7083.8|0
1667479200000|2022-11-03 12:40:00|7093.9|7084.9|7101.1|7092.1|7103.9|7094.9|7093.6|7084.6|0
1667479500000|2022-11-03 12:45:00|7101.4|7092.4|7097.1|7088.1|7101.4|7092.4|7096.4|7087.4|0
1667479800000|2022-11-03 12:50:00|7097.4|7088.4|7104.6|7095.6|7106.6|7097.6|7097.4|7088.4|0
1667480100000|2022-11-03 12:55:00|7104.9|7095.9|7103.6|7094.6|7108.9|7099.9|7103.1|7094.1|0
1667480400000|2022-11-03 13:00:00|7103.9|7094.9|7106.4|7097.4|7110.1|7101.1|7101.9|7092.9|0
1667480700000|2022-11-03 13:05:00|7106.9|7097.9|7114.4|7105.4|7114.6|7105.6|7106.6|7097.6|0
1667481000000|2022-11-03 13:10:00|7114.6|7105.6|7117.1|7108.1|7118.9|7109.9|7113.4|7104.4|0
1667481300000|2022-11-03 13:15:00|7117.9|7108.9|7109.9|7100.9|7119.9|7110.9|7108.9|7099.9|0
1667481600000|2022-11-03 13:20:00|7109.6|7100.6|7109.9|7100.9|7110.4|7101.4|7106.1|7097.1|0
1667481900000|2022-11-03 13:25:00|7109.4|7100.4|7112.4|7103.4|7118.6|7109.6|7109.4|7100.4|0
1667482200000|2022-11-03 13:30:00|7112.1|7103.1|7132.9|7123.9|7135.9|7126.9|7110.9|7101.9|0
1667482500000|2022-11-03 13:35:00|7133.1|7124.1|7139.6|7130.6|7139.9|7130.9|7129.9|7120.9|0
1667482800000|2022-11-03 13:40:00|7139.9|7130.9|7147.4|7138.4|7152.4|7143.4|7138.4|7129.4|0
1667483100000|2022-11-03 13:45:00|7146.4|7137.4|7144.1|7135.1|7152.6|7143.6|7138.4|7129.4|0
1667483400000|2022-11-03 13:50:00|7142.9|7133.9|7128.6|7119.6|7146.4|7137.4|7127.6|7118.6|0
1667483700000|2022-11-03 13:55:00|7128.1|7119.1|7130.9|7121.9|7135.9|7126.9|7128.1|7119.1|0
1667484000000|2022-11-03 14:00:00|7130.6|7121.6|7146.1|7137.1|7149.1|7140.1|7125.6|7116.6|0
1667484300000|2022-11-03 14:05:00|7145.6|7136.6|7140.6|7131.6|7150.4|7141.4|7136.9|7127.9|0
1667484600000|2022-11-03 14:10:00|7140.4|7131.4|7151.1|7142.1|7151.1|7142.1|7137.4|7128.4|0
1667484900000|2022-11-03 14:15:00|7151.4|7142.4|7145.9|7136.9|7155.4|7146.4|7143.1|7134.1|0
1667485200000|2022-11-03 14:20:00|7146.1|7137.1|7144.6|7135.6|7150.6|7141.6|7142.1|7133.1|0
1667485500000|2022-11-03 14:25:00|7144.9|7135.9|7153.6|7144.6|7155.9|7146.9|7144.4|7135.4|0
1667485800000|2022-11-03 14:30:00|7153.9|7144.9|7146.4|7137.4|7154.4|7145.4|7144.6|7135.6|0
1667486100000|2022-11-03 14:35:00|7146.6|7137.6|7149.4|7140.4|7153.4|7144.4|7146.6|7137.6|0
1667486400000|2022-11-03 14:40:00|7149.6|7140.6|7153.4|7144.4|7154.9|7145.9|7146.4|7137.4|0
1667486700000|2022-11-03 14:45:00|7154.1|7145.1|7158.4|7149.4|7160.1|7151.1|7153.9|7144.9|0
1667487000000|2022-11-03 14:50:00|7158.9|7149.9|7161.9|7152.9|7164.9|7155.9|7156.9|7147.9|0
1667487300000|2022-11-03 14:55:00|7161.6|7152.6|7164.6|7155.6|7167.4|7158.4|7160.6|7151.6|0
1667487600000|2022-11-03 15:00:00|7165.4|7156.4|7166.1|7157.1|7168.4|7159.4|7161.4|7152.4|0
1667487900000|2022-11-03 15:05:00|7165.9|7156.9|7169.6|7160.6|7170.1|7161.1|7164.6|7155.6|0
1667488200000|2022-11-03 15:10:00|7168.8|7159.8|7164.6|7155.6|7171.6|7162.6|7164.1|7155.1|0
1667488500000|2022-11-03 15:15:00|7164.8|7155.8|7170.8|7161.8|7171.6|7162.6|7164.6|7155.6|0
1667488800000|2022-11-03 15:20:00|7170.6|7161.6|7168.6|7159.6|7174.6|7165.6|7168.1|7159.1|0
1667489100000|2022-11-03 15:25:00|7168.1|7159.1|7165.3|7156.3|7172.8|7163.8|7164.6|7155.6|0
1667489400000|2022-11-03 15:30:00|7165.6|7156.6|7162.8|7153.8|7167.6|7158.6|7159.3|7150.3|0
1667489700000|2022-11-03 15:35:00|7162.6|7153.6|7174.3|7165.3|7175.1|7166.1|7162.6|7153.6|0
1667490000000|2022-11-03 15:40:00|7174.6|7165.6|7172.1|7163.1|7175.6|7166.6|7171.6|7162.6|0
1667490300000|2022-11-03 15:45:00|7171.6|7162.6|7172.3|7163.3|7176.1|7167.1|7171.1|7162.1|0
1667490600000|2022-11-03 15:50:00|7172.1|7163.1|7174.3|7165.3|7174.6|7165.6|7169.1|7160.1|0
1667490900000|2022-11-03 15:55:00|7174.1|7165.1|7179.1|7170.1|7180.1|7171.1|7172.8|7163.8|0
1667491200000|2022-11-03 16:00:00|7179.3|7170.3|7183.6|7174.6|7184.8|7175.8|7175.8|7166.8|0
1667491500000|2022-11-03 16:05:00|7183.8|7174.8|7181.8|7172.8|7186.1|7177.1|7180.6|7171.6|0
1667491800000|2022-11-03 16:10:00|7182.3|7173.3|7186.1|7177.1|7187.1|7178.1|7181.3|7172.3|0
1667492100000|2022-11-03 16:15:00|7185.8|7176.8|7190.6|7181.6|7192.1|7183.1|7184.6|7175.6|0
1667492400000|2022-11-03 16:20:00|7191.1|7182.1|7186.1|7177.1|7192.1|7183.1|7184.6|7175.6|0
1667492700000|2022-11-03 16:25:00|7186.3|7177.3|7190.6|7181.6|7192.6|7183.6|7186.3|7177.3|0
1667493000000|2022-11-03 16:30:00|7191.3|7182.3|7191.1|7182.1|7195.3|7186.3|7189.6|7180.6|0
1667493300000|2022-11-03 16:35:00|7191.6|7182.6|7187.3|7178.3|7196.3|7187.3|7187.1|7178.1|0
1667493600000|2022-11-03 16:40:00|7187.6|7178.6|7197.3|7188.3|7198.3|7189.3|7185.6|7176.6|0
1667493900000|2022-11-03 16:45:00|7197.1|7188.1|7198.1|7189.1|7199.6|7190.6|7196.1|7187.1|0
1667494200000|2022-11-03 16:50:00|7198.6|7189.6|7203.3|7194.3|7205.1|7196.1|7198.6|7189.6|0
1667494500000|2022-11-03 16:55:00|7203.6|7194.6|7199.3|7190.3|7204.8|7195.8|7197.8|7188.8|0
1667494800000|2022-11-03 17:00:00|7199.6|7190.6|7201.3|7192.3|7203.1|7194.1|7199.6|7190.6|0
1667495100000|2022-11-03 17:05:00|7201.1|7192.1|7199.8|7190.8|7201.1|7192.1|7195.6|7186.6|0
1667495400000|2022-11-03 17:10:00|7199.6|7190.6|7200.6|7191.6|7201.3|7192.3|7197.6|7188.6|0
1667495700000|2022-11-03 17:15:00|7200.8|7191.8|7200.3|7191.3|7203.1|7194.1|7199.1|7190.1|0
1667496000000|2022-11-03 17:20:00|7200.6|7191.6|7200.8|7191.8|7201.6|7192.6|7197.1|7188.1|0
1667496300000|2022-11-03 17:25:00|7201.1|7192.1|7205.6|7196.6|7205.6|7196.6|7198.8|7189.8|0
1667496600000|2022-11-03 17:30:00|7205.1|7196.1|7202.1|7193.1|7206.1|7197.1|7201.6|7192.6|0
1667496900000|2022-11-03 17:35:00|7202.6|7193.6|7203.3|7194.3|7204.1|7195.1|7200.1|7191.1|0
1667497200000|2022-11-03 17:40:00|7203.1|7194.1|7197.1|7188.1|7204.1|7195.1|7197.1|7188.1|0
1667497500000|2022-11-03 17:45:00|7197.3|7188.3|7197.3|7188.3|7199.1|7190.1|7195.6|7186.6|0
1667497800000|2022-11-03 17:50:00|7197.1|7188.1|7197.1|7188.1|7198.1|7189.1|7194.6|7185.6|0
1667498100000|2022-11-03 17:55:00|7197.3|7188.3|7194.6|7185.6|7198.8|7189.8|7193.6|7184.6|0
1667498400000|2022-11-03 18:00:00|7194.8|7185.8|7194.6|7185.6|7196.3|7187.3|7193.1|7184.1|0
1667498700000|2022-11-03 18:05:00|7194.3|7185.3|7195.6|7186.6|7197.1|7188.1|7193.8|7184.8|0
1667499000000|2022-11-03 18:10:00|7195.8|7186.8|7193.3|7184.3|7196.1|7187.1|7189.8|7180.8|0
1667499300000|2022-11-03 18:15:00|7193.1|7184.1|7197.1|7188.1|7197.1|7188.1|7192.8|7183.8|0
1667499600000|2022-11-03 18:20:00|7196.8|7187.8|7200.6|7191.6|7201.1|7192.1|7196.8|7187.8|0
1667499900000|2022-11-03 18:25:00|7200.8|7191.8|7203.1|7194.1|7203.1|7194.1|7199.6|7190.6|0
1667500200000|2022-11-03 18:30:00|7203.6|7194.6|7200.3|7191.3|7203.6|7194.6|7200.3|7191.3|0
1667500500000|2022-11-03 18:35:00|7200.6|7191.6|7198.1|7189.1|7201.1|7192.1|7197.6|7188.6|0
1667500800000|2022-11-03 18:40:00|7198.3|7189.3|7198.3|7189.3|7200.1|7191.1|7198.1|7189.1|0
1667501100000|2022-11-03 18:45:00|7198.6|7189.6|7201.6|7192.6|7202.1|7193.1|7198.1|7189.1|0
1667501400000|2022-11-03 18:50:00|7201.8|7192.8|7201.1|7192.1|7202.6|7193.6|7200.6|7191.6|0
1667501700000|2022-11-03 18:55:00|7200.6|7191.6|7201.8|7192.8|7202.8|7193.8|7199.1|7190.1|0
1667502000000|2022-11-03 19:00:00|7201.6|7192.6|7203.3|7194.3|7203.8|7194.8|7201.3|7192.3|0
1667502300000|2022-11-03 19:05:00|7203.6|7194.6|7200.1|7191.1|7203.6|7194.6|7199.6|7190.6|0
1667502600000|2022-11-03 19:10:00|7200.3|7191.3|7200.1|7191.1|7202.6|7193.6|7199.6|7190.6|0
1667502900000|2022-11-03 19:15:00|7200.3|7191.3|7201.1|7192.1|7202.6|7193.6|7200.1|7191.1|0
1667503200000|2022-11-03 19:20:00|7201.6|7192.6|7205.1|7196.1|7205.1|7196.1|7201.6|7192.6|0
1667503500000|2022-11-03 19:25:00|7205.3|7196.3|7206.8|7197.8|7207.3|7198.3|7205.1|7196.1|0
1667503800000|2022-11-03 19:30:00|7206.6|7197.6|7209.1|7200.1|7209.3|7200.3|7206.1|7197.1|0
1667504100000|2022-11-03 19:35:00|7208.8|7199.8|7206.3|7197.3|7209.3|7200.3|7205.6|7196.6|0
1667504400000|2022-11-03 19:40:00|7206.1|7197.1|7205.6|7196.6|7209.3|7200.3|7204.6|7195.6|0
1667504700000|2022-11-03 19:45:00|7205.3|7196.3|7201.8|7192.8|7206.1|7197.1|7201.6|7192.6|0
1667505000000|2022-11-03 19:50:00|7202.3|7193.3|7197.6|7188.6|7202.6|7193.6|7196.6|7187.6|0
1667505300000|2022-11-03 19:55:00|7197.3|7188.3|7188.8|7179.8|7197.3|7188.3|7185.8|7176.8|0
1667505600000|2022-11-03 20:00:00|7189.1|7180.1|7193.3|7184.3|7193.3|7184.3|7189.1|7180.1|0
1667505900000|2022-11-03 20:05:00|7193.1|7184.1|7194.8|7185.8|7194.8|7185.8|7193.1|7184.1|0
1667506200000|2022-11-03 20:10:00|7194.6|7185.6|7197.8|7188.8|7197.8|7188.8|7194.1|7185.1|0
1667506500000|2022-11-03 20:15:00|7197.6|7188.6|7198.3|7189.3|7198.3|7189.3|7196.6|7187.6|0
1667506800000|2022-11-03 20:20:00|7198.1|7189.1|7197.3|7188.3|7198.3|7189.3|7196.6|7187.6|0
1667507100000|2022-11-03 20:25:00|7197.1|7188.1|7196.8|7187.8|7197.8|7188.8|7196.6|7187.6|0
1667507400000|2022-11-03 20:30:00|7197.1|7188.1|7194.8|7185.8|7197.1|7188.1|7194.3|7185.3|0
1667507700000|2022-11-03 20:35:00|7195.3|7186.3|7195.1|7186.1|7195.3|7186.3|7194.6|7185.6|0
1667508000000|2022-11-03 20:40:00|7195.6|7186.6|7195.1|7186.1|7195.8|7186.8|7195.1|7186.1|0
1667508300000|2022-11-03 20:45:00|7195.3|7186.3|7195.8|7186.8|7196.1|7187.1|7194.8|7185.8|0
1667508600000|2022-11-03 20:50:00|7196.1|7187.1|7194.6|7185.6|7196.3|7187.3|7194.3|7185.3|0
1667508900000|2022-11-03 20:55:00|7195.1|7186.1|7195|7186|7195.6|7186.6|7193.6|7184.6|0
1667509200000|2022-11-03 21:00:00|7194.9|7185.9|7194.6|7185.6|7195.4|7186.4|7193.6|7184.6|0
1667509500000|2022-11-03 21:05:00|7194.5|7185.5|7192.7|7183.7|7194.5|7185.5|7192.6|7183.6|0
1667509800000|2022-11-03 21:10:00|7192.5|7183.5|7192.4|7183.4|7192.9|7183.9|7192.4|7183.4|0
1667510100000|2022-11-03 21:15:00|7192.3|7183.3|7192.3|7183.3|7192.4|7183.4|7192.1|7183.1|0
1667510400000|2022-11-03 21:20:00|7192.5|7183.5|7192.6|7183.6|7192.8|7183.8|7192.5|7183.5|0
1667510700000|2022-11-03 21:25:00|7192.5|7183.5|7192|7183|7192.5|7183.5|7191.9|7182.9|0
1667511000000|2022-11-03 21:30:00|7192.1|7183.1|7192|7183|7192.1|7183.1|7192|7183|0
1667511300000|2022-11-03 21:35:00|7192.1|7183.1|7191.9|7182.9|7192.1|7183.1|7191.7|7182.7|0
1667511600000|2022-11-03 21:40:00|7191.8|7182.8|7191.2|7182.2|7192.1|7183.1|7190.8|7181.8|0
1667511900000|2022-11-03 21:45:00|7191.3|7182.3|7191.8|7182.8|7192|7183|7191.3|7182.3|0
1667512200000|2022-11-03 21:50:00|7191.7|7182.7|7191.5|7182.5|7191.7|7182.7|7191.2|7182.2|0
1667512500000|2022-11-03 21:55:00|7191.4|7182.4|7191.4|7182.4|7191.6|7182.6|7190.8|7181.8|0
1667512800000|2022-11-03 22:00:00|7190.7|7181.7|7191|7182|7194.3|7185.3|7189.1|7180.1|0
1667513100000|2022-11-03 22:05:00|7191.1|7182.1|7191.8|7182.8|7194.2|7185.2|7191.1|7182.1|0
1667513400000|2022-11-03 22:10:00|7191.7|7182.7|7184.5|7175.5|7191.7|7182.7|7183.8|7174.8|0
1667513700000|2022-11-03 22:15:00|7184.6|7175.6|7184.8|7175.8|7186.7|7177.7|7183.5|7174.5|0
1667514000000|2022-11-03 22:20:00|7184.9|7175.9|7186.5|7177.5|7187.4|7178.4|7184|7175|0
1667514300000|2022-11-03 22:25:00|7186.6|7177.6|7190.6|7181.6|7190.6|7181.6|7186.4|7177.4|0
1667514600000|2022-11-03 22:30:00|7190.5|7181.5|7190.6|7181.6|7190.8|7181.8|7188.7|7179.7|0
1667514900000|2022-11-03 22:35:00|7190.7|7181.7|7192.2|7183.2|7192.2|7183.2|7189.7|7180.7|0
1667515200000|2022-11-03 22:40:00|7192.1|7183.1|7190.6|7181.6|7192.2|7183.2|7190.1|7181.1|0
1667515500000|2022-11-03 22:45:00|7190.7|7181.7|7190.6|7181.6|7192.1|7183.1|7190.6|7181.6|0
1667515800000|2022-11-03 22:50:00|7190.7|7181.7|7189.4|7180.4|7191.2|7182.2|7188.8|7179.8|0
1667516100000|2022-11-03 22:55:00|7189.6|7180.6|7187.5|7178.5|7190|7181|7186.4|7177.4|0
1667516400000|2022-11-03 23:00:00|7187.6|7178.6|7189.8|7180.8|7189.8|7180.8|7186.9|7177.9|0
1667516700000|2022-11-03 23:05:00|7189.7|7180.7|7188.8|7179.8|7190|7181|7188.1|7179.1|0
1667517000000|2022-11-03 23:10:00|7188.7|7179.7|7188.2|7179.2|7189|7180|7187.6|7178.6|0
1667517300000|2022-11-03 23:15:00|7188.3|7179.3|7186.6|7177.6|7188.5|7179.5|7186.3|7177.3|0
1667517600000|2022-11-03 23:20:00|7186.7|7177.7|7188.9|7179.9|7189.2|7180.2|7186.7|7177.7|0
1667517900000|2022-11-03 23:25:00|7188.2|7179.2|7189.1|7180.1|7189.5|7180.5|7188.2|7179.2|0
1667518200000|2022-11-03 23:30:00|7188.9|7179.9|7186.4|7177.4|7189.5|7180.5|7185.5|7176.5|0
1667518500000|2022-11-03 23:35:00|7186.3|7177.3|7187.6|7178.6|7187.9|7178.9|7186|7177|0
1667518800000|2022-11-03 23:40:00|7187.7|7178.7|7188.6|7179.6|7188.9|7179.9|7186.9|7177.9|0
1667519100000|2022-11-03 23:45:00|7188.5|7179.5|7187.1|7178.1|7188.9|7179.9|7186.9|7177.9|0
1667519400000|2022-11-03 23:50:00|7187.2|7178.2|7188.2|7179.2|7188.2|7179.2|7185.2|7176.2|0
1667519700000|2022-11-03 23:55:00|7188.1|7179.1|7188.9|7179.9|7189.2|7180.2|7186.4|7177.4|0
1667520000000|2022-11-04 00:00:00|7189.2|7180.2|7194.7|7185.7|7194.7|7185.7|7189.1|7180.1|0
1667520300000|2022-11-04 00:05:00|7194.8|7185.8|7195.3|7186.3|7196.8|7187.8|7194.7|7185.7|0
1667520600000|2022-11-04 00:10:00|7195.2|7186.2|7195|7186|7198.4|7189.4|7194.3|7185.3|0
1667520900000|2022-11-04 00:15:00|7195.2|7186.2|7192.4|7183.4|7195.4|7186.4|7189.6|7180.6|0
1667521200000|2022-11-04 00:20:00|7192.5|7183.5|7192.2|7183.2|7192.5|7183.5|7190.8|7181.8|0
1667521500000|2022-11-04 00:25:00|7192.1|7183.1|7191.1|7182.1|7192.2|7183.2|7188.4|7179.4|0
1667521800000|2022-11-04 00:30:00|7191.2|7182.2|7194.3|7185.3|7194.4|7185.4|7190|7181|0
1667522100000|2022-11-04 00:35:00|7194.4|7185.4|7191.8|7182.8|7194.4|7185.4|7190.6|7181.6|0
1667522400000|2022-11-04 00:40:00|7191.9|7182.9|7192.6|7183.6|7194.3|7185.3|7191.8|7182.8|0
1667522700000|2022-11-04 00:45:00|7192.5|7183.5|7193.1|7184.1|7194.2|7185.2|7191.4|7182.4|0
1667523000000|2022-11-04 00:50:00|7193|7184|7193.1|7184.1|7194.5|7185.5|7193|7184|0
1667523300000|2022-11-04 00:55:00|7193|7184|7191.3|7182.3|7194.2|7185.2|7191.3|7182.3|0
1667523600000|2022-11-04 01:00:00|7191.5|7182.5|7185.1|7176.1|7191.5|7182.5|7181.6|7172.6|0
1667523900000|2022-11-04 01:05:00|7184.6|7175.6|7182.6|7173.6|7185.8|7176.8|7182.6|7173.6|0
1667524200000|2022-11-04 01:10:00|7182.3|7173.3|7184.3|7175.3|7184.6|7175.6|7181.8|7172.8|0
1667524500000|2022-11-04 01:15:00|7184.1|7175.1|7182.6|7173.6|7184.1|7175.1|7180.3|7171.3|0
1667524800000|2022-11-04 01:20:00|7182.8|7173.8|7181.8|7172.8|7182.8|7173.8|7180.6|7171.6|0
1667525100000|2022-11-04 01:25:00|7182.3|7173.3|7183.1|7174.1|7183.6|7174.6|7180.6|7171.6|0
1667525400000|2022-11-04 01:30:00|7183.6|7174.6|7187.6|7178.6|7189.3|7180.3|7183.1|7174.1|0
1667525700000|2022-11-04 01:35:00|7187.8|7178.8|7191.6|7182.6|7192.1|7183.1|7187.8|7178.8|0
1667526000000|2022-11-04 01:40:00|7192.1|7183.1|7193.3|7184.3|7195.1|7186.1|7192.1|7183.1|0
1667526300000|2022-11-04 01:45:00|7192.8|7183.8|7196.3|7187.3|7196.3|7187.3|7192.6|7183.6|0
1667526600000|2022-11-04 01:50:00|7196.6|7187.6|7197.6|7188.6|7197.8|7188.8|7195.1|7186.1|0
1667526900000|2022-11-04 01:55:00|7197.3|7188.3|7200.3|7191.3|7200.3|7191.3|7196.3|7187.3|0
1667527200000|2022-11-04 02:00:00|7200.1|7191.1|7199.1|7190.1|7200.8|7191.8|7197.6|7188.6|0
1667527500000|2022-11-04 02:05:00|7199.3|7190.3|7201.1|7192.1|7201.6|7192.6|7198.3|7189.3|0
1667527800000|2022-11-04 02:10:00|7200.8|7191.8|7203.1|7194.1|7204.3|7195.3|7200.3|7191.3|0
1667528100000|2022-11-04 02:15:00|7202.8|7193.8|7203.6|7194.6|7204.8|7195.8|7202.1|7193.1|0
1667528400000|2022-11-04 02:20:00|7203.3|7194.3|7202.3|7193.3|7204.6|7195.6|7201.3|7192.3|0
1667528700000|2022-11-04 02:25:00|7202.6|7193.6|7205.3|7196.3|7205.3|7196.3|7202.6|7193.6|0
1667529000000|2022-11-04 02:30:00|7205.1|7196.1|7202.3|7193.3|7207.3|7198.3|7202.3|7193.3|0
1667529300000|2022-11-04 02:35:00|7201.8|7192.8|7200.8|7191.8|7203.3|7194.3|7199.3|7190.3|0
1667529600000|2022-11-04 02:40:00|7201.1|7192.1|7202.3|7193.3|7202.3|7193.3|7199.8|7190.8|0
1667529900000|2022-11-04 02:45:00|7202.1|7193.1|7199.3|7190.3|7202.3|7193.3|7199.1|7190.1|0
1667530200000|2022-11-04 02:50:00|7199.1|7190.1|7201.6|7192.6|7201.8|7192.8|7198.8|7189.8|0
1667530500000|2022-11-04 02:55:00|7201.3|7192.3|7201.3|7192.3|7202.1|7193.1|7199.8|7190.8|0
1667530800000|2022-11-04 03:00:00|7201.1|7192.1|7203.3|7194.3|7203.6|7194.6|7200.8|7191.8|0
1667531100000|2022-11-04 03:05:00|7203.1|7194.1|7203.3|7194.3|7204.3|7195.3|7202.6|7193.6|0
1667531400000|2022-11-04 03:10:00|7203.6|7194.6|7204.3|7195.3|7204.8|7195.8|7203.1|7194.1|0
1667531700000|2022-11-04 03:15:00|7204.1|7195.1|7200.6|7191.6|7205.1|7196.1|7200.1|7191.1|0
1667532000000|2022-11-04 03:20:00|7200.3|7191.3|7202.3|7193.3|7202.3|7193.3|7200.3|7191.3|0
1667532300000|2022-11-04 03:25:00|7202.1|7193.1|7206.3|7197.3|7206.3|7197.3|7201.6|7192.6|0
1667532600000|2022-11-04 03:30:00|7206.1|7197.1|7205.6|7196.6|7206.6|7197.6|7203.8|7194.8|0
1667532900000|2022-11-04 03:35:00|7206.1|7197.1|7204.3|7195.3|7206.1|7197.1|7204.3|7195.3|0
1667533200000|2022-11-04 03:40:00|7204.8|7195.8|7203.3|7194.3|7204.8|7195.8|7203.3|7194.3|0
1667533500000|2022-11-04 03:45:00|7203.6|7194.6|7205.8|7196.8|7205.8|7196.8|7203.6|7194.6|0
1667533800000|2022-11-04 03:50:00|7205.6|7196.6|7205.8|7196.8|7205.8|7196.8|7204.3|7195.3|0
1667534100000|2022-11-04 03:55:00|7206.1|7197.1|7204.8|7195.8|7206.1|7197.1|7203.6|7194.6|0
1667534400000|2022-11-04 04:00:00|7204.6|7195.6|7204.8|7195.8|7205.8|7196.8|7203.6|7194.6|0
1667534700000|2022-11-04 04:05:00|7205.1|7196.1|7205.3|7196.3|7205.6|7196.6|7204.6|7195.6|0
1667535000000|2022-11-04 04:10:00|7205.6|7196.6|7208.3|7199.3|7209.1|7200.1|7205.3|7196.3|0
1667535300000|2022-11-04 04:15:00|7208.1|7199.1|7205.1|7196.1|7208.3|7199.3|7204.8|7195.8|0
1667535600000|2022-11-04 04:20:00|7205.3|7196.3|7205.3|7196.3|7206.3|7197.3|7204.8|7195.8|0
1667535900000|2022-11-04 04:25:00|7205.1|7196.1|7208.3|7199.3|7208.3|7199.3|7205.1|7196.1|0
1667536200000|2022-11-04 04:30:00|7208.1|7199.1|7212.3|7203.3|7212.3|7203.3|7207.8|7198.8|0
1667536500000|2022-11-04 04:35:00|7212.8|7203.8|7213.6|7204.6|7213.6|7204.6|7211.1|7202.1|0
1667536800000|2022-11-04 04:40:00|7213.8|7204.8|7215.3|7206.3|7217.3|7208.3|7213.6|7204.6|0
1667537100000|2022-11-04 04:45:00|7215.1|7206.1|7218.8|7209.8|7218.8|7209.8|7214.6|7205.6|0
1667537400000|2022-11-04 04:50:00|7219.6|7210.6|7219.3|7210.3|7219.8|7210.8|7217.1|7208.1|0
1667537700000|2022-11-04 04:55:00|7219.6|7210.6|7220.3|7211.3|7220.6|7211.6|7219.3|7210.3|0
1667538000000|2022-11-04 05:00:00|7220.8|7211.8|7220.3|7211.3|7224.1|7215.1|7218.3|7209.3|0
1667538300000|2022-11-04 05:05:00|7219.6|7210.6|7221.3|7212.3|7221.3|7212.3|7218.3|7209.3|0
1667538600000|2022-11-04 05:10:00|7221.1|7212.1|7225.3|7216.3|7225.8|7216.8|7220.8|7211.8|0
1667538900000|2022-11-04 05:15:00|7225.1|7216.1|7227.6|7218.6|7227.6|7218.6|7224.8|7215.8|0
1667539200000|2022-11-04 05:20:00|7227.3|7218.3|7228.3|7219.3|7228.6|7219.6|7225.3|7216.3|0
1667539500000|2022-11-04 05:25:00|7228.6|7219.6|7230.1|7221.1|7231.8|7222.8|7227.6|7218.6|0
1667539800000|2022-11-04 05:30:00|7229.8|7220.8|7226.8|7217.8|7231.3|7222.3|7226.6|7217.6|0
1667540100000|2022-11-04 05:35:00|7227.1|7218.1|7231.8|7222.8|7231.8|7222.8|7226.8|7217.8|0
1667540400000|2022-11-04 05:40:00|7231.6|7222.6|7233.8|7224.8|7234.8|7225.8|7231.6|7222.6|0
1667540700000|2022-11-04 05:45:00|7233.6|7224.6|7234.8|7225.8|7235.1|7226.1|7231.8|7222.8|0
1667541000000|2022-11-04 05:50:00|7234.6|7225.6|7233.8|7224.8|7235.3|7226.3|7232.6|7223.6|0
1667541300000|2022-11-04 05:55:00|7233.6|7224.6|7230.8|7221.8|7234.3|7225.3|7229.8|7220.8|0
1667541600000|2022-11-04 06:00:00|7230.6|7221.6|7231.1|7222.1|7232.6|7223.6|7229.3|7220.3|0
1667541900000|2022-11-04 06:05:00|7230.8|7221.8|7232.3|7223.3|7232.8|7223.8|7230.1|7221.1|0
1667542200000|2022-11-04 06:10:00|7232.1|7223.1|7232.8|7223.8|7232.8|7223.8|7230.3|7221.3|0
1667542500000|2022-11-04 06:15:00|7233.1|7224.1|7233.8|7224.8|7237.8|7228.8|7233.1|7224.1|0
1667542800000|2022-11-04 06:20:00|7233.6|7224.6|7232.8|7223.8|7235.3|7226.3|7232.8|7223.8|0
1667543100000|2022-11-04 06:25:00|7232.6|7223.6|7233.8|7224.8|7235.3|7226.3|7232.6|7223.6|0
1667543400000|2022-11-04 06:30:00|7233.6|7224.6|7236.8|7227.8|7243.8|7234.8|7228.8|7219.8|0
1667543700000|2022-11-04 06:35:00|7237.3|7228.3|7240.3|7231.3|7243.3|7234.3|7235.8|7226.8|0
1667544000000|2022-11-04 06:40:00|7240.8|7231.8|7238.8|7229.8|7242.6|7233.6|7238.8|7229.8|0
1667544300000|2022-11-04 06:45:00|7239.3|7230.3|7237.3|7228.3|7240.3|7231.3|7237.1|7228.1|0
1667544600000|2022-11-04 06:50:00|7237.6|7228.6|7241.3|7232.3|7241.6|7232.6|7236.3|7227.3|0
1667544900000|2022-11-04 06:55:00|7240.8|7231.8|7239.1|7230.1|7241.3|7232.3|7238.6|7229.6|0
1667545200000|2022-11-04 07:00:00|7239.8|7230.8|7247.1|7238.1|7248.1|7239.1|7238.1|7229.1|0
1667545500000|2022-11-04 07:05:00|7246.8|7237.8|7242.6|7233.6|7246.8|7237.8|7241.3|7232.3|0
1667545800000|2022-11-04 07:10:00|7243.3|7234.3|7240.3|7231.3|7244.8|7235.8|7239.6|7230.6|0
1667546100000|2022-11-04 07:15:00|7240.1|7231.1|7238.3|7229.3|7241.8|7232.8|7237.6|7228.6|0
1667546400000|2022-11-04 07:20:00|7238.6|7229.6|7239.1|7230.1|7243.6|7234.6|7237.6|7228.6|0
1667546700000|2022-11-04 07:25:00|7239.8|7230.8|7234.6|7225.6|7240.8|7231.8|7234.3|7225.3|0
1667547000000|2022-11-04 07:30:00|7234.8|7225.8|7235.1|7226.1|7236.1|7227.1|7232.1|7223.1|0
1667547300000|2022-11-04 07:35:00|7236.1|7227.1|7237.3|7228.3|7241.3|7232.3|7235.6|7226.6|0
1667547600000|2022-11-04 07:40:00|7237.6|7228.6|7234.6|7225.6|7239.8|7230.8|7232.6|7223.6|0
1667547900000|2022-11-04 07:45:00|7234.8|7225.8|7228.8|7219.8|7235.3|7226.3|7228.8|7219.8|0
1667548200000|2022-11-04 07:50:00|7229.1|7220.1|7231.8|7222.8|7231.8|7222.8|7226.3|7217.3|0
1667548500000|2022-11-04 07:55:00|7231.6|7222.6|7233.3|7224.3|7236.8|7227.8|7227.3|7218.3|0
1667548800000|2022-11-04 08:00:00|7230.6|7221.6|7243.8|7234.8|7247.8|7238.8|7226.6|7217.6|0
1667549100000|2022-11-04 08:05:00|7242.8|7233.8|7238.3|7229.3|7248.6|7239.6|7235.1|7226.1|0
1667549400000|2022-11-04 08:10:00|7237.6|7228.6|7243.3|7234.3|7243.3|7234.3|7232.3|7223.3|0
1667549700000|2022-11-04 08:15:00|7243.6|7234.6|7244.1|7235.1|7244.8|7235.8|7237.6|7228.6|0
1667550000000|2022-11-04 08:20:00|7244.6|7235.6|7243.1|7234.1|7244.6|7235.6|7235.6|7226.6|0
1667550300000|2022-11-04 08:25:00|7243.6|7234.6|7244.8|7235.8|7246.6|7237.6|7240.1|7231.1|0
1667550600000|2022-11-04 08:30:00|7244.3|7235.3|7240.3|7231.3|7245.3|7236.3|7238.8|7229.8|0
1667550900000|2022-11-04 08:35:00|7240.1|7231.1|7240.6|7231.6|7242.1|7233.1|7236.1|7227.1|0
1667551200000|2022-11-04 08:40:00|7241|7232|7248.8|7239.8|7249|7240|7240.5|7231.5|0
1667551500000|2022-11-04 08:45:00|7249.3|7240.3|7246.3|7237.3|7249.3|7240.3|7243|7234|0
1667551800000|2022-11-04 08:50:00|7246.5|7237.5|7251.8|7242.8|7252.5|7243.5|7243.5|7234.5|0
1667552100000|2022-11-04 08:55:00|7251.5|7242.5|7269|7260|7269.8|7260.8|7251.3|7242.3|0
1667552400000|2022-11-04 09:00:00|7268.8|7259.8|7266|7257|7271.3|7262.3|7265.8|7256.8|0
1667552700000|2022-11-04 09:05:00|7265.8|7256.8|7260.8|7251.8|7266|7257|7259|7250|0
1667553000000|2022-11-04 09:10:00|7260.5|7251.5|7265.3|7256.3|7265.3|7256.3|7260.3|7251.3|0
1667553300000|2022-11-04 09:15:00|7264.8|7255.8|7274|7265|7280.5|7271.5|7264.8|7255.8|0
1667553600000|2022-11-04 09:20:00|7274.3|7265.3|7263.5|7254.5|7274.8|7265.8|7261.8|7252.8|0
1667553900000|2022-11-04 09:25:00|7263.8|7254.8|7265.3|7256.3|7266|7257|7262.8|7253.8|0
1667554200000|2022-11-04 09:30:00|7264.8|7255.8|7262.5|7253.5|7266.3|7257.3|7262.3|7253.3|0
1667554500000|2022-11-04 09:35:00|7262.3|7253.3|7258.3|7249.3|7265.3|7256.3|7258|7249|0
1667554800000|2022-11-04 09:40:00|7258.5|7249.5|7261.3|7252.3|7262.3|7253.3|7258.3|7249.3|0
1667555100000|2022-11-04 09:45:00|7261.5|7252.5|7257.5|7248.5|7261.8|7252.8|7257.3|7248.3|0
1667555400000|2022-11-04 09:50:00|7257.8|7248.8|7257|7248|7259.8|7250.8|7255.5|7246.5|0
1667555700000|2022-11-04 09:55:00|7257.3|7248.3|7258.8|7249.8|7260.5|7251.5|7256.5|7247.5|0
1667556000000|2022-11-04 10:00:00|7259.3|7250.3|7271.8|7262.8|7272|7263|7259.3|7250.3|0
1667556300000|2022-11-04 10:05:00|7271.5|7262.5|7262.3|7253.3|7271.5|7262.5|7261.8|7252.8|0
1667556600000|2022-11-04 10:10:00|7262|7253|7265|7256|7265|7256|7259.3|7250.3|0
1667556900000|2022-11-04 10:15:00|7264.8|7255.8|7269.5|7260.5|7271|7262|7263.8|7254.8|0
1667557200000|2022-11-04 10:20:00|7269.3|7260.3|7273.8|7264.8|7275.3|7266.3|7269.3|7260.3|0
1667557500000|2022-11-04 10:25:00|7274|7265|7272.3|7263.3|7275.5|7266.5|7271.8|7262.8|0
1667557800000|2022-11-04 10:30:00|7272.5|7263.5|7276.5|7267.5|7276.8|7267.8|7271.8|7262.8|0
1667558100000|2022-11-04 10:35:00|7276.3|7267.3|7278.3|7269.3|7280.3|7271.3|7273.3|7264.3|0
1667558400000|2022-11-04 10:40:00|7278.5|7269.5|7277.8|7268.8|7279.3|7270.3|7275.5|7266.5|0
1667558700000|2022-11-04 10:45:00|7278|7269|7281.8|7272.8|7283.8|7274.8|7278|7269|0
1667559000000|2022-11-04 10:50:00|7281.3|7272.3|7282.8|7273.8|7287|7278|7281.3|7272.3|0
1667559300000|2022-11-04 10:55:00|7283|7274|7281.8|7272.8|7283.3|7274.3|7279.8|7270.8|0
1667559600000|2022-11-04 11:00:00|7281.5|7272.5|7284|7275|7284.8|7275.8|7280.3|7271.3|0
1667559900000|2022-11-04 11:05:00|7284.3|7275.3|7292.8|7283.8|7300|7291|7280.5|7271.5|0
1667560200000|2022-11-04 11:10:00|7293.3|7284.3|7292.5|7283.5|7295|7286|7288.3|7279.3|0
1667560500000|2022-11-04 11:15:00|7292.8|7283.8|7290.3|7281.3|7293.8|7284.8|7288.8|7279.8|0
1667560800000|2022-11-04 11:20:00|7290.8|7281.8|7293.3|7284.3|7293.5|7284.5|7288.8|7279.8|0
1667561100000|2022-11-04 11:25:00|7293.5|7284.5|7287.3|7278.3|7294|7285|7285.3|7276.3|0
1667561400000|2022-11-04 11:30:00|7286.5|7277.5|7289|7280|7292.5|7283.5|7286.5|7277.5|0
1667561700000|2022-11-04 11:35:00|7289.3|7280.3|7288.3|7279.3|7289.8|7280.8|7286.5|7277.5|0
1667562000000|2022-11-04 11:40:00|7288.8|7279.8|7292.8|7283.8|7293.3|7284.3|7287.5|7278.5|0
1667562300000|2022-11-04 11:45:00|7293.3|7284.3|7295.8|7286.8|7296.8|7287.8|7292.8|7283.8|0
1667562600000|2022-11-04 11:50:00|7295.5|7286.5|7300.8|7291.8|7301.3|7292.3|7295.3|7286.3|0
1667562900000|2022-11-04 11:55:00|7300.5|7291.5|7300.5|7291.5|7301.3|7292.3|7298.5|7289.5|0
1667563200000|2022-11-04 12:00:00|7301|7292|7301.8|7292.8|7305|7296|7300.3|7291.3|0
1667563500000|2022-11-04 12:05:00|7301.3|7292.3|7300.5|7291.5|7303.8|7294.8|7296.8|7287.8|0
1667563800000|2022-11-04 12:10:00|7300.3|7291.3|7299.3|7290.3|7304.8|7295.8|7298|7289|0
1667564100000|2022-11-04 12:15:00|7299.5|7290.5|7295.3|7286.3|7299.8|7290.8|7294.8|7285.8|0
1667564400000|2022-11-04 12:20:00|7294.3|7285.3|7296.5|7287.5|7300.3|7291.3|7293|7284|0
1667564700000|2022-11-04 12:25:00|7296.3|7287.3|7293.3|7284.3|7297.3|7288.3|7289.8|7280.8|0
1667565000000|2022-11-04 12:30:00|7293.5|7284.5|7298.3|7289.3|7303.5|7294.5|7269.3|7260.3|0
1667565300000|2022-11-04 12:35:00|7299.3|7290.3|7318|7309|7326.5|7317.5|7299.3|7290.3|0
1667565600000|2022-11-04 12:40:00|7319.3|7310.3|7309.3|7300.3|7319.8|7310.8|7302.3|7293.3|0
1667565900000|2022-11-04 12:45:00|7309|7300|7308.5|7299.5|7319|7310|7306.5|7297.5|0
1667566200000|2022-11-04 12:50:00|7308.8|7299.8|7309|7300|7313|7304|7306.3|7297.3|0
1667566500000|2022-11-04 12:55:00|7310.8|7301.8|7316|7307|7318.3|7309.3|7303.8|7294.8|0
1667566800000|2022-11-04 13:00:00|7316.5|7307.5|7314.3|7305.3|7320.8|7311.8|7313|7304|0
1667567100000|2022-11-04 13:05:00|7314|7305|7316.8|7307.8|7320.3|7311.3|7309.8|7300.8|0
1667567400000|2022-11-04 13:10:00|7317|7308|7324.3|7315.3|7327.3|7318.3|7313.5|7304.5|0
1667567700000|2022-11-04 13:15:00|7324.5|7315.5|7325.5|7316.5|7331.3|7322.3|7324.3|7315.3|0
1667568000000|2022-11-04 13:20:00|7325.3|7316.3|7331.5|7322.5|7331.8|7322.8|7325.3|7316.3|0
1667568300000|2022-11-04 13:25:00|7331.3|7322.3|7332.5|7323.5|7332.8|7323.8|7329|7320|0
1667568600000|2022-11-04 13:30:00|7332.3|7323.3|7340.3|7331.3|7343.5|7334.5|7331.3|7322.3|0
1667568900000|2022-11-04 13:35:00|7342.5|7333.5|7341.3|7332.3|7345.8|7336.8|7337.3|7328.3|0
1667569200000|2022-11-04 13:40:00|7340.8|7331.8|7327.3|7318.3|7341.5|7332.5|7324.3|7315.3|0
1667569500000|2022-11-04 13:45:00|7328.5|7319.5|7325.8|7316.8|7333.5|7324.5|7324.8|7315.8|0
1667569800000|2022-11-04 13:50:00|7325.5|7316.5|7329.5|7320.5|7331.5|7322.5|7317.5|7308.5|0
1667570100000|2022-11-04 13:55:00|7329|7320|7336|7327|7337.3|7328.3|7327.8|7318.8|0
1667570400000|2022-11-04 14:00:00|7336.8|7327.8|7338.5|7329.5|7341.8|7332.8|7335.8|7326.8|0
1667570700000|2022-11-04 14:05:00|7339.3|7330.3|7339.5|7330.5|7345|7336|7333|7324|0
1667571000000|2022-11-04 14:10:00|7340.3|7331.3|7350|7341|7350.8|7341.8|7338.8|7329.8|0
1667571300000|2022-11-04 14:15:00|7350.3|7341.3|7347.3|7338.3|7352.5|7343.5|7344.3|7335.3|0
1667571600000|2022-11-04 14:20:00|7347.8|7338.8|7357|7348|7358.5|7349.5|7347.3|7338.3|0
1667571900000|2022-11-04 14:25:00|7358|7349|7359.8|7350.8|7365|7356|7357.8|7348.8|0
1667572200000|2022-11-04 14:30:00|7360|7351|7369.5|7360.5|7370.3|7361.3|7358.8|7349.8|0
1667572500000|2022-11-04 14:35:00|7369.8|7360.8|7375|7366|7378.8|7369.8|7369.5|7360.5|0
1667572800000|2022-11-04 14:40:00|7375.3|7366.3|7380.8|7371.8|7382.5|7373.5|7375.3|7366.3|0
1667573100000|2022-11-04 14:45:00|7381.3|7372.3|7377.3|7368.3|7382.3|7373.3|7371.8|7362.8|0
1667573400000|2022-11-04 14:50:00|7377.8|7368.8|7372.3|7363.3|7380.5|7371.5|7370.3|7361.3|0
1667573700000|2022-11-04 14:55:00|7372.5|7363.5|7368.8|7359.8|7376.8|7367.8|7365.8|7356.8|0
1667574000000|2022-11-04 15:00:00|7369.3|7360.3|7368.8|7359.8|7372.8|7363.8|7366.3|7357.3|0
1667574300000|2022-11-04 15:05:00|7369|7360|7362|7353|7369.3|7360.3|7360.3|7351.3|0
1667574600000|2022-11-04 15:10:00|7360.9|7351.9|7355.4|7346.4|7362.6|7353.6|7354.9|7345.9|0
1667574900000|2022-11-04 15:15:00|7355.1|7346.1|7350.9|7341.9|7357.1|7348.1|7350.1|7341.1|0
1667575200000|2022-11-04 15:20:00|7350.4|7341.4|7360.6|7351.6|7361.4|7352.4|7349.4|7340.4|0
1667575500000|2022-11-04 15:25:00|7360.4|7351.4|7343.4|7334.4|7360.9|7351.9|7341.9|7332.9|0
1667575800000|2022-11-04 15:30:00|7343.1|7334.1|7349.1|7340.1|7353.9|7344.9|7343.1|7334.1|0
1667576100000|2022-11-04 15:35:00|7349.4|7340.4|7340.9|7331.9|7351.1|7342.1|7339.9|7330.9|0
1667576400000|2022-11-04 15:40:00|7341.1|7332.1|7336.4|7327.4|7342.9|7333.9|7335.4|7326.4|0
1667576700000|2022-11-04 15:45:00|7336.9|7327.9|7332.4|7323.4|7339.4|7330.4|7331.4|7322.4|0
1667577000000|2022-11-04 15:50:00|7331.9|7322.9|7329.6|7320.6|7331.9|7322.9|7323.9|7314.9|0
1667577300000|2022-11-04 15:55:00|7329.9|7320.9|7327.9|7318.9|7333.4|7324.4|7324.9|7315.9|0
1667577600000|2022-11-04 16:00:00|7327.6|7318.6|7322.6|7313.6|7332.6|7323.6|7318.4|7309.4|0
1667577900000|2022-11-04 16:05:00|7321.9|7312.9|7336.9|7327.9|7336.9|7327.9|7320.4|7311.4|0
1667578200000|2022-11-04 16:10:00|7336.4|7327.4|7338.6|7329.6|7338.9|7329.9|7333.9|7324.9|0
1667578500000|2022-11-04 16:15:00|7337.9|7328.9|7351.6|7342.6|7352.9|7343.9|7336.9|7327.9|0
1667578800000|2022-11-04 16:20:00|7352.4|7343.4|7349.4|7340.4|7354.4|7345.4|7347.9|7338.9|0
1667579100000|2022-11-04 16:25:00|7349.1|7340.1|7364.4|7355.4|7364.9|7355.9|7347.9|7338.9|0
1667579400000|2022-11-04 16:30:00|7362.4|7353.4|7349.9|7340.9|7362.4|7353.4|7349.9|7340.9|0
1667579700000|2022-11-04 16:35:00|7349.6|7340.6|7336.1|7327.1|7351.4|7342.4|7335.6|7326.6|0
1667580000000|2022-11-04 16:40:00|7336.9|7327.9|7337.4|7328.4|7341.6|7332.6|7334.4|7325.4|0
1667580300000|2022-11-04 16:45:00|7337.6|7328.6|7340.9|7331.9|7341.9|7332.9|7336.1|7327.1|0
1667580600000|2022-11-04 16:50:00|7340.6|7331.6|7344.1|7335.1|7345.1|7336.1|7338.4|7329.4|0
1667580900000|2022-11-04 16:55:00|7343.9|7334.9|7345.1|7336.1|7346.4|7337.4|7339.9|7330.9|0
1667581200000|2022-11-04 17:00:00|7344.4|7335.4|7338.6|7329.6|7345.9|7336.9|7334.9|7325.9|0
1667581500000|2022-11-04 17:05:00|7338.9|7329.9|7327.9|7318.9|7343.4|7334.4|7327.9|7318.9|0
1667581800000|2022-11-04 17:10:00|7328.1|7319.1|7338.9|7329.9|7342.9|7333.9|7328.1|7319.1|0
1667582100000|2022-11-04 17:15:00|7339.1|7330.1|7334.1|7325.1|7339.1|7330.1|7331.9|7322.9|0
1667582400000|2022-11-04 17:20:00|7334.4|7325.4|7337.9|7328.9|7338.9|7329.9|7330.6|7321.6|0
1667582700000|2022-11-04 17:25:00|7338.1|7329.1|7333.4|7324.4|7339.1|7330.1|7332.6|7323.6|0
1667583000000|2022-11-04 17:30:00|7333.1|7324.1|7332.6|7323.6|7338.4|7329.4|7331.9|7322.9|0
1667583300000|2022-11-04 17:35:00|7332.4|7323.4|7334.4|7325.4|7338.9|7329.9|7331.6|7322.6|0
1667583600000|2022-11-04 17:40:00|7334.1|7325.1|7334.9|7325.9|7336.4|7327.4|7330.9|7321.9|0
1667583900000|2022-11-04 17:45:00|7334.6|7325.6|7335.1|7326.1|7335.6|7326.6|7330.4|7321.4|0
1667584200000|2022-11-04 17:50:00|7335.4|7326.4|7333.4|7324.4|7335.4|7326.4|7330.4|7321.4|0
1667584500000|2022-11-04 17:55:00|7332.9|7323.9|7327.1|7318.1|7333.4|7324.4|7325.9|7316.9|0
1667584800000|2022-11-04 18:00:00|7327.6|7318.6|7324.6|7315.6|7328.9|7319.9|7324.4|7315.4|0
1667585100000|2022-11-04 18:05:00|7324.1|7315.1|7316.9|7307.9|7324.6|7315.6|7315.6|7306.6|0
1667585400000|2022-11-04 18:10:00|7317.1|7308.1|7316.9|7307.9|7320.6|7311.6|7315.6|7306.6|0
1667585700000|2022-11-04 18:15:00|7317.1|7308.1|7327.1|7318.1|7327.4|7318.4|7314.9|7305.9|0
1667586000000|2022-11-04 18:20:00|7326.9|7317.9|7331.4|7322.4|7331.6|7322.6|7324.4|7315.4|0
1667586300000|2022-11-04 18:25:00|7331.1|7322.1|7330.4|7321.4|7333.6|7324.6|7328.6|7319.6|0
1667586600000|2022-11-04 18:30:00|7330.1|7321.1|7329.9|7320.9|7331.6|7322.6|7327.4|7318.4|0
1667586900000|2022-11-04 18:35:00|7329.6|7320.6|7332.9|7323.9|7334.4|7325.4|7328.6|7319.6|0
1667587200000|2022-11-04 18:40:00|7332.6|7323.6|7341.4|7332.4|7342.1|7333.1|7331.9|7322.9|0
1667587500000|2022-11-04 18:45:00|7341.6|7332.6|7338.6|7329.6|7342.1|7333.1|7337.4|7328.4|0
1667587800000|2022-11-04 18:50:00|7338.9|7329.9|7340.6|7331.6|7341.9|7332.9|7338.6|7329.6|0
1667588100000|2022-11-04 18:55:00|7340.4|7331.4|7341.6|7332.6|7344.9|7335.9|7340.4|7331.4|0
1667588400000|2022-11-04 19:00:00|7341.9|7332.9|7343.4|7334.4|7344.6|7335.6|7340.9|7331.9|0
1667588700000|2022-11-04 19:05:00|7343.1|7334.1|7348.4|7339.4|7349.1|7340.1|7343.1|7334.1|0
1667589000000|2022-11-04 19:10:00|7348.9|7339.9|7345.9|7336.9|7352.1|7343.1|7345.4|7336.4|0
1667589300000|2022-11-04 19:15:00|7346.1|7337.1|7342.9|7333.9|7348.4|7339.4|7342.9|7333.9|0
1667589600000|2022-11-04 19:20:00|7342.6|7333.6|7337.6|7328.6|7342.6|7333.6|7336.6|7327.6|0
1667589900000|2022-11-04 19:25:00|7337.1|7328.1|7341.9|7332.9|7344.4|7335.4|7337.1|7328.1|0
1667590200000|2022-11-04 19:30:00|7341.6|7332.6|7349.6|7340.6|7349.6|7340.6|7337.4|7328.4|0
1667590500000|2022-11-04 19:35:00|7349.4|7340.4|7343.9|7334.9|7349.6|7340.6|7342.4|7333.4|0
1667590800000|2022-11-04 19:40:00|7343.1|7334.1|7349.1|7340.1|7349.6|7340.6|7340.9|7331.9|0
1667591100000|2022-11-04 19:45:00|7348.9|7339.9|7348.6|7339.6|7353.4|7344.4|7347.9|7338.9|0
1667591400000|2022-11-04 19:50:00|7348.9|7339.9|7351.6|7342.6|7351.9|7342.9|7344.6|7335.6|0
1667591700000|2022-11-04 19:55:00|7352.1|7343.1|7354.6|7345.6|7357.1|7348.1|7351.1|7342.1|0
1667592000000|2022-11-04 20:00:00|7355.1|7346.1|7355.4|7346.4|7359.4|7350.4|7355.1|7346.1|0
1667592300000|2022-11-04 20:05:00|7355.6|7346.6|7354.1|7345.1|7355.6|7346.6|7353.1|7344.1|0
1667592600000|2022-11-04 20:10:00|7354.4|7345.4|7351.6|7342.6|7354.6|7345.6|7350.9|7341.9|0
1667592900000|2022-11-04 20:15:00|7351.4|7342.4|7353.1|7344.1|7353.6|7344.6|7351.1|7342.1|0
1667593200000|2022-11-04 20:20:00|7352.9|7343.9|7353.6|7344.6|7354.4|7345.4|7352.9|7343.9|0
1667593500000|2022-11-04 20:25:00|7353.9|7344.9|7355.4|7346.4|7355.4|7346.4|7353.6|7344.6|0
1667593800000|2022-11-04 20:30:00|7355.6|7346.6|7355.1|7346.1|7355.6|7346.6|7353.6|7344.6|0
1667594100000|2022-11-04 20:35:00|7354.9|7345.9|7354.1|7345.1|7355.4|7346.4|7354.1|7345.1|0
1667594400000|2022-11-04 20:40:00|7354.6|7345.6|7354.6|7345.6|7354.9|7345.9|7353.9|7344.9|0
1667594700000|2022-11-04 20:45:00|7354.1|7345.1|7352.6|7343.6|7354.4|7345.4|7352.4|7343.4|0
1667595000000|2022-11-04 20:50:00|7352.4|7343.4|7352.4|7343.4|7352.9|7343.9|7352.4|7343.4|0
1667595300000|2022-11-04 20:55:00|7352.1|7343.1|7352.9|7343.9|7353.9|7344.9|7350.4|7341.4|0
1667595600000|2022-11-04 21:00:00|7353.8|7344.8|7354|7345|7354|7345|7353.7|7344.7|0
1667595900000|2022-11-04 21:05:00|7354.2|7345.2|7354.2|7345.2|7354.2|7345.2|7354.2|7345.2|0
1667596200000|2022-11-04 21:10:00|7354|7345|7354.1|7345.1|7354.1|7345.1|7354|7345|0
1667634600000|2022-11-05 07:50:00|7361.8|7352.8|7362.8|7353.8|7363.8|7354.8|7361.8|7352.8|0
1667635200000|2022-11-05 08:00:00|7362.7|7353.7|7362.4|7353.4|7362.7|7353.7|7362.4|7353.4|0
1667635500000|2022-11-05 08:05:00|7362.7|7353.7|7362.2|7354.2|7362.7|7354.2|7362.2|7353.4|0
1667635800000|2022-11-05 08:10:00|7360.2|7352.2|7360.9|7352.9|7361.2|7353.2|7360.2|7352.2|0
1667636100000|2022-11-05 08:15:00|7359.9|7351.9|7358.5|7350.5|7359.9|7351.9|7358.5|7350.5|0
1667636400000|2022-11-05 08:20:00|7360.5|7352.5|7359.5|7351.5|7360.5|7352.5|7359.5|7351.5|0
1667640600000|2022-11-05 09:30:00|7359.2|7351.2|7359.2|7351.2|7359.2|7351.2|7359.2|7351.2|0
1667640900000|2022-11-05 09:35:00|7359.3|7351.3|7359.3|7351.3|7359.3|7351.3|7359.3|7351.3|0
1667641800000|2022-11-05 09:50:00|7355.5|7347.5|7341.8|7333.8|7355.5|7347.5|7341.8|7333.8|0
1667642100000|2022-11-05 09:55:00|7337.9|7329.9|7329.3|7321.3|7337.9|7329.9|7329.2|7321.2|0
1667643300000|2022-11-05 10:15:00|7329.2|7321.2|7329.2|7321.2|7329.2|7321.2|7329.2|7321.2|0
1667644200000|2022-11-05 10:30:00|7330.2|7322.2|7334.2|7326.2|7334.2|7326.2|7330.2|7322.2|0
1667644800000|2022-11-05 10:40:00|7332.2|7324.2|7332.2|7324.2|7332.2|7324.2|7332.2|7324.2|0
1667645100000|2022-11-05 10:45:00|7332.7|7324.7|7328.7|7320.7|7332.7|7324.7|7328.7|7320.7|0
1667645400000|2022-11-05 10:50:00|7328.9|7320.9|7328.9|7320.9|7328.9|7320.9|7328.9|7320.9|0
1667646300000|2022-11-05 11:05:00|7327.6|7319.6|7331.2|7323.2|7331.2|7323.2|7327.3|7319.3|0
1667646600000|2022-11-05 11:10:00|7329.2|7321.2|7329.2|7321.2|7329.2|7321.2|7329.2|7321.2|0
1667646900000|2022-11-05 11:15:00|7333.1|7325.1|7333.1|7325.1|7333.1|7325.1|7333.1|7325.1|0
1667647200000|2022-11-05 11:20:00|7332.8|7324.8|7332.8|7324.8|7332.8|7324.8|7332.8|7324.8|0
1667648700000|2022-11-05 11:45:00|7330.8|7322.8|7330.8|7322.8|7330.8|7322.8|7330.8|7322.8|0
1667652600000|2022-11-05 12:50:00|7334.7|7326.7|7334.7|7326.7|7334.7|7326.7|7334.7|7326.7|0
1667655000000|2022-11-05 13:30:00|7334.4|7326.4|7334.4|7326.4|7334.4|7326.4|7334.4|7326.4|0
1667657700000|2022-11-05 14:15:00|7332.4|7324.4|7330.4|7322.4|7332.4|7324.4|7330.4|7322.4|0
1667658900000|2022-11-05 14:35:00|7334.3|7326.3|7334.3|7326.3|7334.3|7326.3|7334.3|7326.3|0
1667659200000|2022-11-05 14:40:00|7333|7325|7330.5|7322.5|7333|7325|7330|7322|0
1667659500000|2022-11-05 14:45:00|7330.7|7322.7|7330.7|7322.7|7330.7|7322.7|7330.7|7322.7|0
1667661900000|2022-11-05 15:25:00|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|0
1667663100000|2022-11-05 15:45:00|7325.4|7317.4|7325.4|7317.4|7325.4|7317.4|7325.4|7317.4|0
1667663400000|2022-11-05 15:50:00|7329.3|7321.3|7329.3|7321.3|7329.3|7321.3|7329.3|7321.3|0
1667664000000|2022-11-05 16:00:00|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|0
1667664300000|2022-11-05 16:05:00|7333.3|7325.3|7333|7325|7333.3|7325.3|7333|7325|0
1667666100000|2022-11-05 16:35:00|7332.7|7324.7|7332.7|7324.7|7332.7|7324.7|7332.7|7324.7|0
1667666400000|2022-11-05 16:40:00|7332.6|7324.6|7332.6|7324.6|7332.6|7324.6|7332.6|7324.6|0
1667670900000|2022-11-05 17:55:00|7329.5|7321.5|7329.5|7321.5|7329.5|7321.5|7329.5|7321.5|0
1667675400000|2022-11-05 19:10:00|7325.6|7317.6|7325.6|7317.6|7325.6|7317.6|7325.6|7317.6|0
1667676600000|2022-11-05 19:30:00|7325.9|7317.9|7325.9|7317.9|7325.9|7317.9|7325.9|7317.9|0
1667679300000|2022-11-05 20:15:00|7324.6|7316.6|7324.6|7316.6|7324.6|7316.6|7324.6|7316.6|0
1667680200000|2022-11-05 20:30:00|7325.4|7317.4|7325.4|7317.4|7325.4|7317.4|7325.4|7317.4|0
1667680500000|2022-11-05 20:35:00|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|0
1667682000000|2022-11-05 21:00:00|7330.8|7322.8|7328.9|7320.9|7330.8|7322.8|7328.9|7320.9|0
1667686200000|2022-11-05 22:10:00|7329.1|7321.1|7329.1|7321.1|7329.1|7321.1|7329.1|7321.1|0
1667688300000|2022-11-05 22:45:00|7328.5|7320.5|7328.5|7320.5|7328.5|7320.5|7328.5|7320.5|0
1667691600000|2022-11-05 23:40:00|7329.8|7321.8|7329.8|7321.8|7329.8|7321.8|7329.8|7321.8|0
1667716500000|2022-11-06 06:35:00|7330.1|7322.1|7330.1|7322.1|7330.1|7322.1|7330.1|7322.1|0
1667716800000|2022-11-06 06:40:00|7329.9|7321.9|7329.9|7321.9|7329.9|7321.9|7329.9|7321.9|0
1667721900000|2022-11-06 08:05:00|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|0
1667722800000|2022-11-06 08:20:00|7329.9|7321.9|7329.9|7321.9|7329.9|7321.9|7329.9|7321.9|0
1667723100000|2022-11-06 08:25:00|7330.5|7322.5|7330.5|7322.5|7330.5|7322.5|7330.5|7322.5|0
1667725800000|2022-11-06 09:10:00|7330.7|7322.7|7330.7|7322.7|7330.7|7322.7|7330.7|7322.7|0
1667729100000|2022-11-06 10:05:00|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|7329.4|7321.4|0
1667730000000|2022-11-06 10:20:00|7329.3|7321.3|7329.3|7321.3|7329.3|7321.3|7329.3|7321.3|0
1667730600000|2022-11-06 10:30:00|7333.2|7325.2|7333.2|7325.2|7333.2|7325.2|7333.2|7325.2|0
1667730900000|2022-11-06 10:35:00|7331.9|7323.9|7331.9|7323.9|7331.9|7323.9|7331.9|7323.9|0
1667731200000|2022-11-06 10:40:00|7331.6|7323.6|7331.6|7323.6|7331.6|7323.6|7331.6|7323.6|0
1667732700000|2022-11-06 11:05:00|7331.1|7323.1|7331.1|7323.1|7331.1|7323.1|7331.1|7323.1|0
1667733300000|2022-11-06 11:15:00|7331.6|7323.6|7331.6|7323.6|7331.6|7323.6|7331.6|7323.6|0
1667736300000|2022-11-06 12:05:00|7331.3|7323.3|7331.3|7323.3|7331.3|7323.3|7331.3|7323.3|0
1667745000000|2022-11-06 14:30:00|7331.2|7323.2|7331.2|7323.2|7331.2|7323.2|7331.2|7323.2|0
1667752500000|2022-11-06 16:35:00|7329.9|7321.9|7329.9|7321.9|7329.9|7321.9|7329.9|7321.9|0
1667753400000|2022-11-06 16:50:00|7329.8|7321.8|7329.8|7321.8|7329.8|7321.8|7329.8|7321.8|0
1667754300000|2022-11-06 17:05:00|7331.1|7323.1|7330.8|7322.8|7331.1|7323.1|7330.8|7322.8|0
1667755500000|2022-11-06 17:25:00|7330.6|7322.6|7330.8|7322.8|7330.8|7322.8|7330.6|7322.6|0
1667756400000|2022-11-06 17:40:00|7328.2|7320.2|7327.2|7319.2|7328.2|7320.2|7327.2|7319.2|0
1667758500000|2022-11-06 18:15:00|7327.4|7319.4|7327.4|7319.4|7327.4|7319.4|7327.4|7319.4|0
1667760300000|2022-11-06 18:45:00|7327.2|7319.2|7327.2|7319.2|7327.2|7319.2|7327.2|7319.2|0
1667761800000|2022-11-06 19:10:00|7327.5|7319.5|7327.2|7319.2|7327.5|7319.5|7327.2|7319.2|0
1667762400000|2022-11-06 19:20:00|7328|7320|7328|7320|7328|7320|7328|7320|0
1667763600000|2022-11-06 19:40:00|7327.8|7319.8|7327.8|7319.8|7327.8|7319.8|7327.8|7319.8|0
1667763900000|2022-11-06 19:45:00|7329|7321|7329|7321|7329|7321|7329|7321|0
1667766900000|2022-11-06 20:35:00|7328.8|7320.8|7328.8|7320.8|7328.8|7320.8|7328.8|7320.8|0
1667769300000|2022-11-06 21:15:00|7324.8|7316.8|7324|7316|7326|7318|7324|7316|0
1667770800000|2022-11-06 21:40:00|7324.2|7316.2|7324.2|7316.2|7324.2|7316.2|7324.2|7316.2|0
1667772900000|2022-11-06 22:15:00|7323.9|7315.9|7324.4|7316.4|7324.4|7316.4|7323.9|7315.9|0
1667774100000|2022-11-06 22:35:00|7325.7|7317.7|7329.5|7321.5|7329.5|7321.5|7325.7|7317.7|0
1667775600000|2022-11-06 23:00:00|7353.4|7345.4|7333.8|7325.8|7353.4|7345.4|7320.9|7312.9|0
1667775900000|2022-11-06 23:05:00|7333.6|7325.6|7332.7|7324.7|7335.1|7327.1|7328.6|7320.6|0
1667776200000|2022-11-06 23:10:00|7333.3|7325.3|7335.3|7327.3|7337.8|7329.8|7332.9|7324.9|0
1667776500000|2022-11-06 23:15:00|7335.2|7327.2|7334.4|7326.4|7336|7328|7331.1|7323.1|0
1667776800000|2022-11-06 23:20:00|7334.3|7326.3|7332.8|7324.8|7335.3|7327.3|7332.7|7324.7|0
1667777100000|2022-11-06 23:25:00|7332.9|7324.9|7332.7|7324.7|7335.3|7327.3|7331.9|7323.9|0
1667777400000|2022-11-06 23:30:00|7333|7325|7330.3|7322.3|7333.5|7325.5|7329.9|7321.9|0
1667777700000|2022-11-06 23:35:00|7330.1|7322.1|7330.7|7322.7|7332.9|7324.9|7329.7|7321.7|0
1667778000000|2022-11-06 23:40:00|7330.8|7322.8|7331.2|7323.2|7331.9|7323.9|7330.1|7322.1|0
1667778300000|2022-11-06 23:45:00|7331.5|7323.5|7332|7324|7333.1|7325.1|7331.3|7323.3|0
1667778600000|2022-11-06 23:50:00|7331.9|7323.9|7330.7|7322.7|7332.8|7324.8|7330.4|7322.4|0
1667778900000|2022-11-06 23:55:00|7330.6|7322.6|7330.8|7322.8|7332.6|7324.6|7330.6|7322.6|0
1667779200000|2022-11-07 00:00:00|7331.1|7323.1|7333|7325|7333.2|7325.2|7329.7|7321.7|0
1667779500000|2022-11-07 00:05:00|7333.1|7325.1|7343.2|7335.2|7343.9|7335.9|7333.1|7325.1|0
1667779800000|2022-11-07 00:10:00|7343.1|7335.1|7340.5|7332.5|7343.2|7335.2|7340.1|7332.1|0
1667780100000|2022-11-07 00:15:00|7340.1|7332.1|7338.2|7330.2|7340.7|7332.7|7333.2|7325.2|0
1667780400000|2022-11-07 00:20:00|7338.1|7330.1|7334.4|7326.4|7339|7331|7334.2|7326.2|0
1667780700000|2022-11-07 00:25:00|7334.5|7326.5|7331.8|7323.8|7334.5|7326.5|7331.3|7323.3|0
1667781000000|2022-11-07 00:30:00|7331.9|7323.9|7330.2|7322.2|7332.4|7324.4|7328.8|7320.8|0
1667781300000|2022-11-07 00:35:00|7330.1|7322.1|7330.8|7322.8|7331.4|7323.4|7328.8|7320.8|0
1667781600000|2022-11-07 00:40:00|7330.7|7322.7|7334.8|7326.8|7335.7|7327.7|7330.5|7322.5|0
1667781900000|2022-11-07 00:45:00|7334.9|7326.9|7338.5|7330.5|7339.1|7331.1|7334.8|7326.8|0
1667782200000|2022-11-07 00:50:00|7339.6|7331.6|7336.8|7328.8|7339.6|7331.6|7334|7326|0
1667782500000|2022-11-07 00:55:00|7337.3|7329.3|7332.3|7324.3|7337.3|7329.3|7332|7324|0
1667782800000|2022-11-07 01:00:00|7332.2|7324.2|7308.4|7300.4|7332.2|7324.2|7308.4|7300.4|0
1667783100000|2022-11-07 01:05:00|7307.9|7299.9|7305.6|7297.6|7309.6|7301.6|7304.4|7296.4|0
1667783400000|2022-11-07 01:10:00|7306.4|7298.4|7306.9|7298.9|7309.9|7301.9|7303.6|7295.6|0
1667783700000|2022-11-07 01:15:00|7306.1|7298.1|7301.6|7293.6|7306.1|7298.1|7298.6|7290.6|0
1667784000000|2022-11-07 01:20:00|7301.9|7293.9|7299.9|7291.9|7302.6|7294.6|7294.6|7286.6|0
1667784300000|2022-11-07 01:25:00|7300.1|7292.1|7300.9|7292.9|7302.6|7294.6|7298.1|7290.1|0
1667784600000|2022-11-07 01:30:00|7299.6|7291.6|7313.4|7305.4|7313.9|7305.9|7299.6|7291.6|0
1667784900000|2022-11-07 01:35:00|7313.6|7305.6|7319.6|7311.6|7322.9|7314.9|7313.1|7305.1|0
1667785200000|2022-11-07 01:40:00|7320.9|7312.9|7323.6|7315.6|7325.6|7317.6|7317.9|7309.9|0
1667785500000|2022-11-07 01:45:00|7323.4|7315.4|7316.9|7308.9|7323.9|7315.9|7316.1|7308.1|0
1667785800000|2022-11-07 01:50:00|7317.1|7309.1|7314.1|7306.1|7318.1|7310.1|7312.4|7304.4|0
1667786100000|2022-11-07 01:55:00|7314.4|7306.4|7316.6|7308.6|7320.6|7312.6|7313.9|7305.9|0
1667786400000|2022-11-07 02:00:00|7316.9|7308.9|7311.9|7303.9|7317.1|7309.1|7311.6|7303.6|0
1667786700000|2022-11-07 02:05:00|7312.1|7304.1|7312.1|7304.1|7314.1|7306.1|7311.9|7303.9|0
1667787000000|2022-11-07 02:10:00|7312.4|7304.4|7311.4|7303.4|7313.1|7305.1|7308.6|7300.6|0
1667787300000|2022-11-07 02:15:00|7311.6|7303.6|7310.1|7302.1|7314.6|7306.6|7309.4|7301.4|0
1667787600000|2022-11-07 02:20:00|7310.4|7302.4|7309.6|7301.6|7311.1|7303.1|7308.6|7300.6|0
1667787900000|2022-11-07 02:25:00|7309.4|7301.4|7311.9|7303.9|7312.6|7304.6|7309.1|7301.1|0
1667788200000|2022-11-07 02:30:00|7311.6|7303.6|7313.4|7305.4|7314.4|7306.4|7311.1|7303.1|0
1667788500000|2022-11-07 02:35:00|7313.6|7305.6|7316.1|7308.1|7318.6|7310.6|7312.4|7304.4|0
1667788800000|2022-11-07 02:40:00|7316.6|7308.6|7314.1|7306.1|7316.9|7308.9|7313.6|7305.6|0
1667789100000|2022-11-07 02:45:00|7314.9|7306.9|7313.6|7305.6|7315.1|7307.1|7311.1|7303.1|0
1667789400000|2022-11-07 02:50:00|7314.1|7306.1|7318.1|7310.1|7318.1|7310.1|7313.1|7305.1|0
1667789700000|2022-11-07 02:55:00|7318.4|7310.4|7317.9|7309.9|7318.4|7310.4|7316.1|7308.1|0
1667790000000|2022-11-07 03:00:00|7318.1|7310.1|7315.6|7307.6|7318.6|7310.6|7315.6|7307.6|0
1667790300000|2022-11-07 03:05:00|7315.4|7307.4|7314.1|7306.1|7316.1|7308.1|7313.1|7305.1|0
1667790600000|2022-11-07 03:10:00|7313.9|7305.9|7314.6|7306.6|7315.4|7307.4|7313.1|7305.1|0
1667790900000|2022-11-07 03:15:00|7314.9|7306.9|7319.6|7311.6|7319.6|7311.6|7314.9|7306.9|0
1667791200000|2022-11-07 03:20:00|7320.1|7312.1|7316.6|7308.6|7320.1|7312.1|7316.1|7308.1|0
1667791500000|2022-11-07 03:25:00|7316.4|7308.4|7317.1|7309.1|7321.6|7313.6|7315.1|7307.1|0
1667791800000|2022-11-07 03:30:00|7317.6|7309.6|7318.1|7310.1|7319.1|7311.1|7314.6|7306.6|0
1667792100000|2022-11-07 03:35:00|7317.1|7309.1|7319.1|7311.1|7319.4|7311.4|7315.6|7307.6|0
1667792400000|2022-11-07 03:40:00|7319.6|7311.6|7319.6|7311.6|7319.6|7311.6|7317.4|7309.4|0
1667792700000|2022-11-07 03:45:00|7319.9|7311.9|7316.6|7308.6|7320.9|7312.9|7316.1|7308.1|0
1667793000000|2022-11-07 03:50:00|7317.1|7309.1|7319.1|7311.1|7321.1|7313.1|7316.1|7308.1|0
1667793300000|2022-11-07 03:55:00|7318.9|7310.9|7317.1|7309.1|7319.6|7311.6|7317.1|7309.1|0
1667793600000|2022-11-07 04:00:00|7316.9|7308.9|7314.1|7306.1|7317.1|7309.1|7313.9|7305.9|0
1667793900000|2022-11-07 04:05:00|7313.9|7305.9|7314.1|7306.1|7314.9|7306.9|7312.4|7304.4|0
1667794200000|2022-11-07 04:10:00|7313.6|7305.6|7313.1|7305.1|7314.4|7306.4|7311.9|7303.9|0
1667794500000|2022-11-07 04:15:00|7312.6|7304.6|7312.1|7304.1|7313.1|7305.1|7311.4|7303.4|0
1667794800000|2022-11-07 04:20:00|7311.9|7303.9|7316.6|7308.6|7317.1|7309.1|7311.4|7303.4|0
1667795100000|2022-11-07 04:25:00|7316.4|7308.4|7314.1|7306.1|7317.4|7309.4|7313.9|7305.9|0
1667795400000|2022-11-07 04:30:00|7315.1|7307.1|7317.1|7309.1|7317.4|7309.4|7314.9|7306.9|0
1667795700000|2022-11-07 04:35:00|7316.9|7308.9|7317.4|7309.4|7318.6|7310.6|7316.4|7308.4|0
1667796000000|2022-11-07 04:40:00|7317.1|7309.1|7317.1|7309.1|7317.1|7309.1|7313.6|7305.6|0
1667796300000|2022-11-07 04:45:00|7316.6|7308.6|7316.6|7308.6|7317.6|7309.6|7315.6|7307.6|0
1667796600000|2022-11-07 04:50:00|7316.9|7308.9|7317.1|7309.1|7318.4|7310.4|7316.4|7308.4|0
1667796900000|2022-11-07 04:55:00|7317.6|7309.6|7315.4|7307.4|7317.6|7309.6|7315.1|7307.1|0
1667797200000|2022-11-07 05:00:00|7315.1|7307.1|7319.6|7311.6|7321.1|7313.1|7313.6|7305.6|0
1667797500000|2022-11-07 05:05:00|7319.4|7311.4|7315.4|7307.4|7320.4|7312.4|7315.4|7307.4|0
1667797800000|2022-11-07 05:10:00|7315.6|7307.6|7314.9|7306.9|7316.6|7308.6|7313.1|7305.1|0
1667798100000|2022-11-07 05:15:00|7314.6|7306.6|7318.1|7310.1|7318.6|7310.6|7313.1|7305.1|0
1667798400000|2022-11-07 05:20:00|7317.1|7309.1|7319.1|7311.1|7319.1|7311.1|7316.6|7308.6|0
1667798700000|2022-11-07 05:25:00|7319.4|7311.4|7318.1|7310.1|7320.1|7312.1|7317.1|7309.1|0
1667799000000|2022-11-07 05:30:00|7317.9|7309.9|7321.4|7313.4|7326.1|7318.1|7317.6|7309.6|0
1667799300000|2022-11-07 05:35:00|7321.6|7313.6|7318.1|7310.1|7321.6|7313.6|7317.4|7309.4|0
1667799600000|2022-11-07 05:40:00|7318.4|7310.4|7318.6|7310.6|7319.1|7311.1|7315.6|7307.6|0
1667799900000|2022-11-07 05:45:00|7318.4|7310.4|7315.6|7307.6|7318.6|7310.6|7314.4|7306.4|0
1667800200000|2022-11-07 05:50:00|7315.4|7307.4|7314.1|7306.1|7316.6|7308.6|7313.4|7305.4|0
1667800500000|2022-11-07 05:55:00|7314.9|7306.9|7316.1|7308.1|7317.9|7309.9|7314.1|7306.1|0
1667800800000|2022-11-07 06:00:00|7316.4|7308.4|7317.9|7309.9|7318.6|7310.6|7316.1|7308.1|0
1667801100000|2022-11-07 06:05:00|7317.6|7309.6|7318.6|7310.6|7319.9|7311.9|7317.4|7309.4|0
1667801400000|2022-11-07 06:10:00|7318.9|7310.9|7317.1|7309.1|7321.1|7313.1|7316.6|7308.6|0
1667801700000|2022-11-07 06:15:00|7317.4|7309.4|7320.6|7312.6|7320.6|7312.6|7316.9|7308.9|0
1667802000000|2022-11-07 06:20:00|7320.9|7312.9|7319.6|7311.6|7322.4|7314.4|7319.1|7311.1|0
1667802300000|2022-11-07 06:25:00|7319.1|7311.1|7319.4|7311.4|7319.6|7311.6|7315.9|7307.9|0
1667802600000|2022-11-07 06:30:00|7319.6|7311.6|7319.1|7311.1|7319.6|7311.6|7317.6|7309.6|0
1667802900000|2022-11-07 06:35:00|7319.6|7311.6|7322.1|7314.1|7322.9|7314.9|7318.9|7310.9|0
1667803200000|2022-11-07 06:40:00|7322.4|7314.4|7319.9|7311.9|7324.1|7316.1|7319.6|7311.6|0
1667803500000|2022-11-07 06:45:00|7320.1|7312.1|7316.6|7308.6|7320.9|7312.9|7316.1|7308.1|0
1667803800000|2022-11-07 06:50:00|7316.9|7308.9|7312.9|7304.9|7317.1|7309.1|7312.1|7304.1|0
1667804100000|2022-11-07 06:55:00|7312.4|7304.4|7315.1|7307.1|7315.1|7307.1|7308.4|7300.4|0
1667804400000|2022-11-07 07:00:00|7314.9|7306.9|7312.1|7304.1|7319.6|7311.6|7310.1|7302.1|0
1667804700000|2022-11-07 07:05:00|7311.6|7303.6|7306.6|7298.6|7313.1|7305.1|7303.4|7295.4|0
1667805000000|2022-11-07 07:10:00|7306.9|7298.9|7304.9|7296.9|7311.9|7303.9|7303.4|7295.4|0
1667805300000|2022-11-07 07:15:00|7304.1|7296.1|7301.1|7293.1|7305.9|7297.9|7299.4|7291.4|0
1667805600000|2022-11-07 07:20:00|7300.9|7292.9|7302.4|7294.4|7304.1|7296.1|7297.6|7289.6|0
1667805900000|2022-11-07 07:25:00|7302.1|7294.1|7300.6|7292.6|7303.9|7295.9|7299.1|7291.1|0
1667806200000|2022-11-07 07:30:00|7300.9|7292.9|7300.6|7292.6|7302.1|7294.1|7298.6|7290.6|0
1667806500000|2022-11-07 07:35:00|7300.9|7292.9|7298.1|7290.1|7300.9|7292.9|7294.1|7286.1|0
1667806800000|2022-11-07 07:40:00|7297.9|7289.9|7302.4|7294.4|7302.9|7294.9|7297.6|7289.6|0
1667807100000|2022-11-07 07:45:00|7301.6|7293.6|7300.4|7292.4|7302.1|7294.1|7297.1|7289.1|0
1667807400000|2022-11-07 07:50:00|7300.9|7292.9|7298.4|7290.4|7301.1|7293.1|7296.4|7288.4|0
1667807700000|2022-11-07 07:55:00|7298.1|7290.1|7306.4|7298.4|7306.4|7298.4|7296.6|7288.6|0
1667808000000|2022-11-07 08:00:00|7308.1|7300.1|7295.9|7287.9|7310.4|7302.4|7289.6|7281.6|0
1667808300000|2022-11-07 08:05:00|7295.1|7287.1|7302.9|7294.9|7305.9|7297.9|7292.1|7284.1|0
1667808600000|2022-11-07 08:10:00|7301.6|7293.6|7317.4|7309.4|7318.9|7310.9|7301.6|7293.6|0
1667808900000|2022-11-07 08:15:00|7315.9|7307.9|7324.1|7316.1|7324.1|7316.1|7315.4|7307.4|0
1667809200000|2022-11-07 08:20:00|7323.9|7315.9|7323.1|7315.1|7325.9|7317.9|7316.6|7308.6|0
1667809500000|2022-11-07 08:25:00|7323.4|7315.4|7331.9|7323.9|7331.9|7323.9|7317.4|7309.4|0
1667809800000|2022-11-07 08:30:00|7331.4|7323.4|7340.4|7332.4|7346.9|7338.9|7331.4|7323.4|0
1667810100000|2022-11-07 08:35:00|7339.9|7331.9|7338.6|7330.6|7341.4|7333.4|7336.1|7328.1|0
1667810400000|2022-11-07 08:40:00|7338.4|7330.4|7332.8|7324.8|7343.6|7335.6|7332.8|7324.8|0
1667810700000|2022-11-07 08:45:00|7333.1|7325.1|7338.6|7330.6|7339.6|7331.6|7332.3|7324.3|0
1667811000000|2022-11-07 08:50:00|7338.1|7330.1|7335.1|7327.1|7339.6|7331.6|7333.8|7325.8|0
1667811300000|2022-11-07 08:55:00|7335.6|7327.6|7340.6|7332.6|7342.6|7334.6|7335.6|7327.6|0
1667811600000|2022-11-07 09:00:00|7341.8|7333.8|7345.3|7337.3|7351.3|7343.3|7340.8|7332.8|0
1667811900000|2022-11-07 09:05:00|7345.6|7337.6|7340.6|7332.6|7347.6|7339.6|7340.6|7332.6|0
1667812200000|2022-11-07 09:10:00|7340.3|7332.3|7333.3|7325.3|7340.3|7332.3|7331.8|7323.8|0
1667812500000|2022-11-07 09:15:00|7333.1|7325.1|7334.3|7326.3|7335.6|7327.6|7331.1|7323.1|0
1667812800000|2022-11-07 09:20:00|7334.6|7326.6|7335.3|7327.3|7336.1|7328.1|7333.3|7325.3|0
1667813100000|2022-11-07 09:25:00|7335.1|7327.1|7334.6|7326.6|7335.6|7327.6|7331.6|7323.6|0
1667813400000|2022-11-07 09:30:00|7334.3|7326.3|7333.1|7325.1|7336.1|7328.1|7332.6|7324.6|0
1667813700000|2022-11-07 09:35:00|7332.8|7324.8|7335.1|7327.1|7335.6|7327.6|7331.3|7323.3|0
1667814000000|2022-11-07 09:40:00|7335.3|7327.3|7335.1|7327.1|7336.1|7328.1|7333.6|7325.6|0
1667814300000|2022-11-07 09:45:00|7334.8|7326.8|7334.6|7326.6|7335.6|7327.6|7333.1|7325.1|0
1667814600000|2022-11-07 09:50:00|7334.3|7326.3|7336.1|7328.1|7338.1|7330.1|7334.1|7326.1|0
1667814900000|2022-11-07 09:55:00|7335.8|7327.8|7333.8|7325.8|7336.1|7328.1|7330.3|7322.3|0
1667815200000|2022-11-07 10:00:00|7333.6|7325.6|7332.1|7324.1|7335.1|7327.1|7329.8|7321.8|0
1667815500000|2022-11-07 10:05:00|7331.8|7323.8|7337.8|7329.8|7338.1|7330.1|7331.6|7323.6|0
1667815800000|2022-11-07 10:10:00|7338.1|7330.1|7340.1|7332.1|7342.3|7334.3|7336.3|7328.3|0
1667816100000|2022-11-07 10:15:00|7340.3|7332.3|7343.6|7335.6|7343.6|7335.6|7338.6|7330.6|0
1667816400000|2022-11-07 10:20:00|7343.1|7335.1|7344.6|7336.6|7345.6|7337.6|7343.1|7335.1|0
1667816700000|2022-11-07 10:25:00|7344.1|7336.1|7338.6|7330.6|7344.1|7336.1|7338.6|7330.6|0
1667817000000|2022-11-07 10:30:00|7338.8|7330.8|7334.3|7326.3|7339.8|7331.8|7333.1|7325.1|0
1667817300000|2022-11-07 10:35:00|7334.6|7326.6|7330.8|7322.8|7334.6|7326.6|7329.3|7321.3|0
1667817600000|2022-11-07 10:40:00|7331.1|7323.1|7329.3|7321.3|7331.6|7323.6|7326.1|7318.1|0
1667817900000|2022-11-07 10:45:00|7329.6|7321.6|7328.8|7320.8|7332.3|7324.3|7327.3|7319.3|0
1667818200000|2022-11-07 10:50:00|7328.6|7320.6|7332.6|7324.6|7332.6|7324.6|7327.6|7319.6|0
1667818500000|2022-11-07 10:55:00|7332.3|7324.3|7331.1|7323.1|7335.1|7327.1|7330.8|7322.8|0
1667818800000|2022-11-07 11:00:00|7331.3|7323.3|7334.1|7326.1|7336.6|7328.6|7329.1|7321.1|0
1667819100000|2022-11-07 11:05:00|7333.8|7325.8|7330.3|7322.3|7335.6|7327.6|7329.8|7321.8|0
1667819400000|2022-11-07 11:10:00|7330.1|7322.1|7323.8|7315.8|7330.6|7322.6|7323.6|7315.6|0
1667819700000|2022-11-07 11:15:00|7323.6|7315.6|7323.6|7315.6|7324.6|7316.6|7322.3|7314.3|0
1667820000000|2022-11-07 11:20:00|7324.1|7316.1|7321.1|7313.1|7324.1|7316.1|7320.1|7312.1|0
1667820300000|2022-11-07 11:25:00|7320.8|7312.8|7324.6|7316.6|7328.6|7320.6|7320.8|7312.8|0
1667820600000|2022-11-07 11:30:00|7324.8|7316.8|7324.1|7316.1|7324.8|7316.8|7322.1|7314.1|0
1667820900000|2022-11-07 11:35:00|7324.3|7316.3|7323.3|7315.3|7327.1|7319.1|7322.3|7314.3|0
1667821200000|2022-11-07 11:40:00|7323.1|7315.1|7327.3|7319.3|7328.1|7320.1|7322.1|7314.1|0
1667821500000|2022-11-07 11:45:00|7327.6|7319.6|7331.6|7323.6|7331.6|7323.6|7326.3|7318.3|0
1667821800000|2022-11-07 11:50:00|7331.1|7323.1|7334.6|7326.6|7334.8|7326.8|7330.8|7322.8|0
1667822100000|2022-11-07 11:55:00|7334.1|7326.1|7333.1|7325.1|7334.6|7326.6|7330.6|7322.6|0
1667822400000|2022-11-07 12:00:00|7332.1|7324.1|7329.1|7321.1|7332.1|7324.1|7327.3|7319.3|0
1667822700000|2022-11-07 12:05:00|7329.3|7321.3|7329.3|7321.3|7330.1|7322.1|7328.1|7320.1|0
1667823000000|2022-11-07 12:10:00|7329.1|7321.1|7328.6|7320.6|7331.6|7323.6|7328.6|7320.6|0
1667823300000|2022-11-07 12:15:00|7328.8|7320.8|7319.6|7311.6|7329.3|7321.3|7319.6|7311.6|0
1667823600000|2022-11-07 12:20:00|7319.8|7311.8|7323.1|7315.1|7323.1|7315.1|7319.6|7311.6|0
1667823900000|2022-11-07 12:25:00|7322.8|7314.8|7319.6|7311.6|7325.1|7317.1|7319.3|7311.3|0
1667824200000|2022-11-07 12:30:00|7319.3|7311.3|7323.1|7315.1|7325.6|7317.6|7319.1|7311.1|0
1667824500000|2022-11-07 12:35:00|7323.6|7315.6|7323.3|7315.3|7324.8|7316.8|7320.6|7312.6|0
1667824800000|2022-11-07 12:40:00|7323.6|7315.6|7320.8|7312.8|7323.6|7315.6|7319.3|7311.3|0
1667825100000|2022-11-07 12:45:00|7320.6|7312.6|7327.2|7319.2|7327.2|7319.2|7320.1|7312.1|0
1667825400000|2022-11-07 12:50:00|7327.4|7319.4|7326.9|7318.9|7328.2|7320.2|7324.2|7316.2|0
1667825700000|2022-11-07 12:55:00|7326.4|7318.4|7326.4|7318.4|7327.9|7319.9|7324.7|7316.7|0
1667826000000|2022-11-07 13:00:00|7326.2|7318.2|7331.9|7323.9|7332.2|7324.2|7321.2|7313.2|0
1667826300000|2022-11-07 13:05:00|7332.2|7324.2|7316.7|7308.7|7333.2|7325.2|7316.7|7308.7|0
1667826600000|2022-11-07 13:10:00|7316.4|7308.4|7316.2|7308.2|7317.7|7309.7|7312.4|7304.4|0
1667826900000|2022-11-07 13:15:00|7315.9|7307.9|7318.4|7310.4|7321.2|7313.2|7315.2|7307.2|0
1667827200000|2022-11-07 13:20:00|7319.2|7311.2|7309.9|7301.9|7319.2|7311.2|7308.2|7300.2|0
1667827500000|2022-11-07 13:25:00|7310.2|7302.2|7309.2|7301.2|7310.7|7302.7|7306.2|7298.2|0
1667827800000|2022-11-07 13:30:00|7308.9|7300.9|7311.4|7303.4|7313.7|7305.7|7308.2|7300.2|0
1667828100000|2022-11-07 13:35:00|7312.7|7304.7|7313.4|7305.4|7314.2|7306.2|7311.2|7303.2|0
1667828400000|2022-11-07 13:40:00|7313.2|7305.2|7312.9|7304.9|7318.2|7310.2|7312.2|7304.2|0
1667828700000|2022-11-07 13:45:00|7313.2|7305.2|7311.2|7303.2|7315.2|7307.2|7308.9|7300.9|0
1667829000000|2022-11-07 13:50:00|7311.7|7303.7|7311.7|7303.7|7314.2|7306.2|7310.2|7302.2|0
1667829300000|2022-11-07 13:55:00|7312.2|7304.2|7318.7|7310.7|7318.9|7310.9|7311.9|7303.9|0
1667829600000|2022-11-07 14:00:00|7318.4|7310.4|7319.9|7311.9|7322.7|7314.7|7317.7|7309.7|0
1667829900000|2022-11-07 14:05:00|7320.2|7312.2|7318.7|7310.7|7320.7|7312.7|7315.7|7307.7|0
1667830200000|2022-11-07 14:10:00|7318.4|7310.4|7316.7|7308.7|7319.7|7311.7|7315.7|7307.7|0
1667830500000|2022-11-07 14:15:00|7316.4|7308.4|7320.7|7312.7|7321.2|7313.2|7315.2|7307.2|0
1667830800000|2022-11-07 14:20:00|7321.2|7313.2|7320.9|7312.9|7322.2|7314.2|7318.2|7310.2|0
1667831100000|2022-11-07 14:25:00|7320.7|7312.7|7319.9|7311.9|7321.2|7313.2|7316.7|7308.7|0
1667831400000|2022-11-07 14:30:00|7319.7|7311.7|7315.9|7307.9|7321.2|7313.2|7314.7|7306.7|0
1667831700000|2022-11-07 14:35:00|7316.2|7308.2|7314.2|7306.2|7317.4|7309.4|7307.4|7299.4|0
1667832000000|2022-11-07 14:40:00|7314.4|7306.4|7317.7|7309.7|7321.4|7313.4|7313.4|7305.4|0
1667832300000|2022-11-07 14:45:00|7317.4|7309.4|7313.4|7305.4|7318.7|7310.7|7310.2|7302.2|0
1667832600000|2022-11-07 14:50:00|7313.7|7305.7|7305.4|7297.4|7316.4|7308.4|7304.2|7296.2|0
1667832900000|2022-11-07 14:55:00|7305.7|7297.7|7302.4|7294.4|7307.7|7299.7|7299.4|7291.4|0
1667833200000|2022-11-07 15:00:00|7302.7|7294.7|7309.4|7301.4|7310.4|7302.4|7300.7|7292.7|0
1667833500000|2022-11-07 15:05:00|7309.2|7301.2|7308.4|7300.4|7311.2|7303.2|7305.9|7297.9|0
1667833800000|2022-11-07 15:10:00|7309.1|7301.1|7311.8|7303.8|7312.8|7304.8|7304.1|7296.1|0
1667834100000|2022-11-07 15:15:00|7312.1|7304.1|7310.1|7302.1|7315.3|7307.3|7308.1|7300.1|0
1667834400000|2022-11-07 15:20:00|7309.1|7301.1|7304.3|7296.3|7309.3|7301.3|7300.8|7292.8|0
1667834700000|2022-11-07 15:25:00|7304.6|7296.6|7299.1|7291.1|7304.6|7296.6|7295.6|7287.6|0
1667835000000|2022-11-07 15:30:00|7299.6|7291.6|7299.1|7291.1|7303.6|7295.6|7296.6|7288.6|0
1667835300000|2022-11-07 15:35:00|7298.6|7290.6|7298.6|7290.6|7301.6|7293.6|7294.1|7286.1|0
1667835600000|2022-11-07 15:40:00|7299.1|7291.1|7302.1|7294.1|7303.6|7295.6|7297.1|7289.1|0
1667835900000|2022-11-07 15:45:00|7301.8|7293.8|7304.1|7296.1|7306.6|7298.6|7299.6|7291.6|0
1667836200000|2022-11-07 15:50:00|7303.8|7295.8|7303.6|7295.6|7306.6|7298.6|7301.6|7293.6|0
1667836500000|2022-11-07 15:55:00|7303.1|7295.1|7299.1|7291.1|7303.6|7295.6|7298.6|7290.6|0
1667836800000|2022-11-07 16:00:00|7299.3|7291.3|7303.1|7295.1|7304.8|7296.8|7295.3|7287.3|0
1667837100000|2022-11-07 16:05:00|7303.3|7295.3|7301.8|7293.8|7304.8|7296.8|7295.1|7287.1|0
1667837400000|2022-11-07 16:10:00|7301.6|7293.6|7301.8|7293.8|7302.3|7294.3|7298.6|7290.6|0
1667837700000|2022-11-07 16:15:00|7302.1|7294.1|7301.1|7293.1|7305.3|7297.3|7300.8|7292.8|0
1667838000000|2022-11-07 16:20:00|7301.3|7293.3|7304.6|7296.6|7306.8|7298.8|7301.1|7293.1|0
1667838300000|2022-11-07 16:25:00|7304.1|7296.1|7307.6|7299.6|7308.8|7300.8|7300.6|7292.6|0
1667838600000|2022-11-07 16:30:00|7308.1|7300.1|7303.1|7295.1|7313.1|7305.1|7301.6|7293.6|0
1667838900000|2022-11-07 16:35:00|7303.6|7295.6|7303.3|7295.3|7305.8|7297.8|7300.8|7292.8|0
1667839200000|2022-11-07 16:40:00|7303.1|7295.1|7293.3|7285.3|7303.6|7295.6|7290.6|7282.6|0
1667839500000|2022-11-07 16:45:00|7293.1|7285.1|7297.8|7289.8|7299.1|7291.1|7292.1|7284.1|0
1667839800000|2022-11-07 16:50:00|7298.1|7290.1|7296.3|7288.3|7298.1|7290.1|7294.6|7286.6|0
1667840100000|2022-11-07 16:55:00|7296.8|7288.8|7293.6|7285.6|7298.1|7290.1|7293.6|7285.6|0
1667840400000|2022-11-07 17:00:00|7294.1|7286.1|7290.1|7282.1|7294.1|7286.1|7288.8|7280.8|0
1667840700000|2022-11-07 17:05:00|7289.6|7281.6|7292.6|7284.6|7293.6|7285.6|7288.3|7280.3|0
1667841000000|2022-11-07 17:10:00|7292.3|7284.3|7290.3|7282.3|7293.8|7285.8|7290.3|7282.3|0
1667841300000|2022-11-07 17:15:00|7290.6|7282.6|7287.8|7279.8|7290.6|7282.6|7287.3|7279.3|0
1667841600000|2022-11-07 17:20:00|7288.1|7280.1|7286.1|7278.1|7288.1|7280.1|7284.6|7276.6|0
1667841900000|2022-11-07 17:25:00|7285.8|7277.8|7285.3|7277.3|7286.8|7278.8|7284.1|7276.1|0
1667842200000|2022-11-07 17:30:00|7285.6|7277.6|7284.6|7276.6|7287.1|7279.1|7284.1|7276.1|0
1667842500000|2022-11-07 17:35:00|7285.1|7277.1|7281.3|7273.3|7285.1|7277.1|7279.8|7271.8|0
1667842800000|2022-11-07 17:40:00|7281.6|7273.6|7283.6|7275.6|7284.3|7276.3|7280.6|7272.6|0
1667843100000|2022-11-07 17:45:00|7283.3|7275.3|7281.1|7273.1|7285.6|7277.6|7280.3|7272.3|0
1667843400000|2022-11-07 17:50:00|7280.8|7272.8|7278.6|7270.6|7281.1|7273.1|7278.6|7270.6|0
1667843700000|2022-11-07 17:55:00|7278.3|7270.3|7278.1|7270.1|7279.1|7271.1|7276.8|7268.8|0
1667844000000|2022-11-07 18:00:00|7278.3|7270.3|7282.1|7274.1|7282.3|7274.3|7278.3|7270.3|0
1667844300000|2022-11-07 18:05:00|7281.8|7273.8|7285.3|7277.3|7285.8|7277.8|7281.8|7273.8|0
1667844600000|2022-11-07 18:10:00|7285.6|7277.6|7282.3|7274.3|7286.1|7278.1|7282.3|7274.3|0
1667844900000|2022-11-07 18:15:00|7282.6|7274.6|7281.8|7273.8|7283.3|7275.3|7279.1|7271.1|0
1667845200000|2022-11-07 18:20:00|7281.6|7273.6|7280.8|7272.8|7282.8|7274.8|7280.3|7272.3|0
1667845500000|2022-11-07 18:25:00|7281.1|7273.1|7278.3|7270.3|7281.6|7273.6|7275.6|7267.6|0
1667845800000|2022-11-07 18:30:00|7278.6|7270.6|7276.1|7268.1|7279.1|7271.1|7275.3|7267.3|0
1667846100000|2022-11-07 18:35:00|7276.3|7268.3|7275.8|7267.8|7276.6|7268.6|7273.6|7265.6|0
1667846400000|2022-11-07 18:40:00|7276.1|7268.1|7276.3|7268.3|7276.6|7268.6|7275.1|7267.1|0
1667846700000|2022-11-07 18:45:00|7276.6|7268.6|7277.1|7269.1|7278.1|7270.1|7275.6|7267.6|0
1667847000000|2022-11-07 18:50:00|7277.3|7269.3|7279.1|7271.1|7279.6|7271.6|7277.1|7269.1|0
1667847300000|2022-11-07 18:55:00|7279.3|7271.3|7282.1|7274.1|7282.3|7274.3|7278.8|7270.8|0
1667847600000|2022-11-07 19:00:00|7282.3|7274.3|7283.3|7275.3|7284.3|7276.3|7282.3|7274.3|0
1667847900000|2022-11-07 19:05:00|7283.6|7275.6|7281.3|7273.3|7283.6|7275.6|7279.8|7271.8|0
1667848200000|2022-11-07 19:10:00|7281.1|7273.1|7284.3|7276.3|7284.6|7276.6|7281.1|7273.1|0
1667848500000|2022-11-07 19:15:00|7284.6|7276.6|7287.1|7279.1|7287.1|7279.1|7284.3|7276.3|0
1667848800000|2022-11-07 19:20:00|7287.3|7279.3|7288.1|7280.1|7288.1|7280.1|7285.6|7277.6|0
1667849100000|2022-11-07 19:25:00|7287.8|7279.8|7286.1|7278.1|7287.8|7279.8|7284.8|7276.8|0
1667849400000|2022-11-07 19:30:00|7285.8|7277.8|7289.6|7281.6|7290.1|7282.1|7285.8|7277.8|0
1667849700000|2022-11-07 19:35:00|7289.8|7281.8|7292.1|7284.1|7292.1|7284.1|7289.3|7281.3|0
1667850000000|2022-11-07 19:40:00|7291.8|7283.8|7290.1|7282.1|7292.3|7284.3|7288.6|7280.6|0
1667850300000|2022-11-07 19:45:00|7290.3|7282.3|7287.6|7279.6|7291.3|7283.3|7287.3|7279.3|0
1667850600000|2022-11-07 19:50:00|7287.1|7279.1|7285.6|7277.6|7288.3|7280.3|7285.1|7277.1|0
1667850900000|2022-11-07 19:55:00|7285.8|7277.8|7284.3|7276.3|7286.6|7278.6|7282.8|7274.8|0
1667851200000|2022-11-07 20:00:00|7284.6|7276.6|7284.6|7276.6|7286.1|7278.1|7284.6|7276.6|0
1667851500000|2022-11-07 20:05:00|7285.1|7277.1|7283.8|7275.8|7285.6|7277.6|7282.1|7274.1|0
1667851800000|2022-11-07 20:10:00|7284.1|7276.1|7285.6|7277.6|7285.6|7277.6|7283.1|7275.1|0
1667852100000|2022-11-07 20:15:00|7286.1|7278.1|7289.8|7281.8|7289.8|7281.8|7285.1|7277.1|0
1667852400000|2022-11-07 20:20:00|7289.6|7281.6|7291.1|7283.1|7292.1|7284.1|7287.6|7279.6|0
1667852700000|2022-11-07 20:25:00|7290.8|7282.8|7286.8|7278.8|7290.8|7282.8|7285.8|7277.8|0
1667853000000|2022-11-07 20:30:00|7287.3|7279.3|7289.8|7281.8|7291.1|7283.1|7286.6|7278.6|0
1667853300000|2022-11-07 20:35:00|7289.6|7281.6|7286.6|7278.6|7290.3|7282.3|7285.1|7277.1|0
1667853600000|2022-11-07 20:40:00|7286.3|7278.3|7277.6|7269.6|7286.6|7278.6|7276.6|7268.6|0
1667853900000|2022-11-07 20:45:00|7278.1|7270.1|7272.6|7264.6|7278.1|7270.1|7271.3|7263.3|0
1667854200000|2022-11-07 20:50:00|7272.3|7264.3|7264.3|7256.3|7273.8|7265.8|7261.1|7253.1|0
1667854500000|2022-11-07 20:55:00|7265.1|7257.1|7270|7262|7272.1|7264.1|7260.1|7252.1|0
1667854800000|2022-11-07 21:00:00|7270.2|7262.2|7271|7263|7271.9|7263.9|7266.3|7258.3|0
1667855100000|2022-11-07 21:05:00|7270.9|7262.9|7271.1|7263.1|7272|7264|7270.1|7262.1|0
1667855400000|2022-11-07 21:10:00|7271|7263|7271.5|7263.5|7273.2|7265.2|7270.8|7262.8|0
1667855700000|2022-11-07 21:15:00|7271.6|7263.6|7272.5|7264.5|7273|7265|7271.5|7263.5|0
1667856000000|2022-11-07 21:20:00|7272.6|7264.6|7273.3|7265.3|7273.3|7265.3|7272.5|7264.5|0
1667856300000|2022-11-07 21:25:00|7273.2|7265.2|7271|7263|7273.6|7265.6|7271|7263|0
1667856600000|2022-11-07 21:30:00|7271.2|7263.2|7270|7262|7271.6|7263.6|7269.7|7261.7|0
1667856900000|2022-11-07 21:35:00|7269.9|7261.9|7268.9|7260.9|7270|7262|7268.5|7260.5|0
1667857200000|2022-11-07 21:40:00|7268.8|7260.8|7270.8|7262.8|7271.1|7263.1|7268|7260|0
1667857500000|2022-11-07 21:45:00|7270.7|7262.7|7267.8|7259.8|7271.1|7263.1|7267.8|7259.8|0
1667857800000|2022-11-07 21:50:00|7267.9|7259.9|7269.7|7261.7|7270.4|7262.4|7267.9|7259.9|0
1667858100000|2022-11-07 21:55:00|7269.8|7261.8|7271.3|7263.3|7271.9|7263.9|7269.8|7261.8|0
1667858400000|2022-11-07 22:00:00|7271.2|7263.2|7270.6|7262.6|7271.2|7263.2|7270.2|7262.2|0
1667858700000|2022-11-07 22:05:00|7270.5|7262.5|7271|7263|7271|7263|7270.4|7262.4|0
1667859000000|2022-11-07 22:10:00|7270.9|7262.9|7271.5|7263.5|7271.5|7263.5|7270.4|7262.4|0
1667859300000|2022-11-07 22:15:00|7271.6|7263.6|7271.5|7263.5|7272|7264|7271.2|7263.2|0
1667859600000|2022-11-07 22:20:00|7271.4|7263.4|7271.5|7263.5|7271.5|7263.5|7271.3|7263.3|0
1667859900000|2022-11-07 22:25:00|7271.8|7263.8|7271.9|7263.9|7271.9|7263.9|7271.8|7263.8|0
1667860200000|2022-11-07 22:30:00|7272|7264|7271.9|7263.9|7272.1|7264.1|7271.9|7263.9|0
1667860500000|2022-11-07 22:35:00|7272|7264|7271.9|7263.9|7272.1|7264.1|7271.9|7263.9|0
1667860800000|2022-11-07 22:40:00|7272|7264|7271.6|7263.6|7272|7264|7271.6|7263.6|0
1667861100000|2022-11-07 22:45:00|7271.7|7263.7|7271.8|7263.8|7271.8|7263.8|7271.7|7263.7|0
1667861400000|2022-11-07 22:50:00|7271.7|7263.7|7271.3|7263.3|7271.9|7263.9|7271.3|7263.3|0
1667861700000|2022-11-07 22:55:00|7271.1|7263.1|7270.4|7262.4|7271.1|7263.1|7269.4|7261.4|0
1667862000000|2022-11-07 23:00:00|7269.5|7261.5|7268.6|7260.6|7270.4|7262.4|7265.5|7257.5|0
1667862300000|2022-11-07 23:05:00|7268.8|7260.8|7270.7|7262.7|7270.7|7262.7|7267.8|7259.8|0
1667862600000|2022-11-07 23:10:00|7270.5|7262.5|7272.7|7264.7|7273.8|7265.8|7270.2|7262.2|0
1667862900000|2022-11-07 23:15:00|7272.9|7264.9|7272.3|7264.3|7273.9|7265.9|7271.7|7263.7|0
1667863200000|2022-11-07 23:20:00|7272.2|7264.2|7270.9|7262.9|7272.4|7264.4|7270.9|7262.9|0
1667863500000|2022-11-07 23:25:00|7270.8|7262.8|7270.7|7262.7|7272|7264|7270.6|7262.6|0
1667863800000|2022-11-07 23:30:00|7270.6|7262.6|7268.3|7260.3|7271|7263|7268.3|7260.3|0
1667864100000|2022-11-07 23:35:00|7268.4|7260.4|7270.9|7262.9|7270.9|7262.9|7268.3|7260.3|0
1667864400000|2022-11-07 23:40:00|7271|7263|7271.8|7263.8|7272.2|7264.2|7270|7262|0
1667864700000|2022-11-07 23:45:00|7271.9|7263.9|7273.4|7265.4|7273.4|7265.4|7271.2|7263.2|0
1667865000000|2022-11-07 23:50:00|7273.5|7265.5|7273.7|7265.7|7274.1|7266.1|7271.9|7263.9|0
1667865300000|2022-11-07 23:55:00|7273.8|7265.8|7274.5|7266.5|7274.9|7266.9|7273.5|7265.5|0
1667865600000|2022-11-08 00:00:00|7274.7|7266.7|7275.2|7267.2|7275.3|7267.3|7273.8|7265.8|0
1667865900000|2022-11-08 00:05:00|7275.1|7267.1|7274.4|7266.4|7275.1|7267.1|7273.9|7265.9|0
1667866200000|2022-11-08 00:10:00|7274.3|7266.3|7275|7267|7275|7267|7273.7|7265.7|0
1667866500000|2022-11-08 00:15:00|7275.2|7267.2|7275.9|7267.9|7278.5|7270.5|7275.2|7267.2|0
1667866800000|2022-11-08 00:20:00|7275.8|7267.8|7279.1|7271.1|7279.1|7271.1|7275.8|7267.8|0
1667867100000|2022-11-08 00:25:00|7279|7271|7281.3|7273.3|7281.4|7273.4|7278.5|7270.5|0
1667867400000|2022-11-08 00:30:00|7281.4|7273.4|7288.5|7280.5|7289.6|7281.6|7281.4|7273.4|0
1667867700000|2022-11-08 00:35:00|7288.6|7280.6|7289.3|7281.3|7290.6|7282.6|7287.7|7279.7|0
1667868000000|2022-11-08 00:40:00|7289.2|7281.2|7291.7|7283.7|7291.9|7283.9|7289.2|7281.2|0
1667868300000|2022-11-08 00:45:00|7291.8|7283.8|7287.4|7279.4|7291.8|7283.8|7287.3|7279.3|0
1667868600000|2022-11-08 00:50:00|7287.3|7279.3|7287.3|7279.3|7287.5|7279.5|7286.1|7278.1|0
1667868900000|2022-11-08 00:55:00|7287.2|7279.2|7288.4|7280.4|7288.8|7280.8|7286.1|7278.1|0
1667869200000|2022-11-08 01:00:00|7288.3|7280.3|7276.6|7268.6|7288.3|7280.3|7274.8|7266.8|0
1667869500000|2022-11-08 01:05:00|7276.3|7268.3|7280.3|7272.3|7282.1|7274.1|7276.3|7268.3|0
1667869800000|2022-11-08 01:10:00|7280.6|7272.6|7282.1|7274.1|7282.1|7274.1|7279.3|7271.3|0
1667870100000|2022-11-08 01:15:00|7281.6|7273.6|7283.8|7275.8|7284.1|7276.1|7280.8|7272.8|0
1667870400000|2022-11-08 01:20:00|7283.6|7275.6|7282.6|7274.6|7287.3|7279.3|7282.3|7274.3|0
1667870700000|2022-11-08 01:25:00|7282.8|7274.8|7282.6|7274.6|7285.3|7277.3|7282.1|7274.1|0
1667871000000|2022-11-08 01:30:00|7283.3|7275.3|7281.6|7273.6|7285.6|7277.6|7280.3|7272.3|0
1667871300000|2022-11-08 01:35:00|7281.8|7273.8|7281.8|7273.8|7285.8|7277.8|7281.6|7273.6|0
1667871600000|2022-11-08 01:40:00|7282.1|7274.1|7281.3|7273.3|7283.3|7275.3|7280.8|7272.8|0
1667871900000|2022-11-08 01:45:00|7281.6|7273.6|7281.1|7273.1|7283.3|7275.3|7280.8|7272.8|0
1667872200000|2022-11-08 01:50:00|7281.3|7273.3|7281.3|7273.3|7283.3|7275.3|7278.8|7270.8|0
1667872500000|2022-11-08 01:55:00|7281.1|7273.1|7283.3|7275.3|7284.1|7276.1|7281.1|7273.1|0
1667872800000|2022-11-08 02:00:00|7283.1|7275.1|7279.6|7271.6|7284.6|7276.6|7279.3|7271.3|0
1667873100000|2022-11-08 02:05:00|7279.3|7271.3|7276.6|7268.6|7279.8|7271.8|7276.6|7268.6|0
1667873400000|2022-11-08 02:10:00|7276.3|7268.3|7277.3|7269.3|7278.8|7270.8|7275.1|7267.1|0
1667873700000|2022-11-08 02:15:00|7277.8|7269.8|7279.3|7271.3|7280.1|7272.1|7277.8|7269.8|0
1667874000000|2022-11-08 02:20:00|7279.1|7271.1|7279.8|7271.8|7280.6|7272.6|7278.8|7270.8|0
1667874300000|2022-11-08 02:25:00|7280.1|7272.1|7279.6|7271.6|7280.6|7272.6|7278.8|7270.8|0
1667874600000|2022-11-08 02:30:00|7279.8|7271.8|7279.8|7271.8|7281.3|7273.3|7279.1|7271.1|0
1667874900000|2022-11-08 02:35:00|7279.6|7271.6|7279.8|7271.8|7281.1|7273.1|7279.1|7271.1|0
1667875200000|2022-11-08 02:40:00|7280.6|7272.6|7280.3|7272.3|7281.3|7273.3|7279.6|7271.6|0
1667875500000|2022-11-08 02:45:00|7280.1|7272.1|7276.8|7268.8|7280.6|7272.6|7276.8|7268.8|0
1667875800000|2022-11-08 02:50:00|7277.6|7269.6|7277.6|7269.6|7278.1|7270.1|7276.3|7268.3|0
1667876100000|2022-11-08 02:55:00|7276.8|7268.8|7275.8|7267.8|7278.1|7270.1|7275.8|7267.8|0
1667876400000|2022-11-08 03:00:00|7276.8|7268.8|7277.8|7269.8|7278.1|7270.1|7276.3|7268.3|0
1667876700000|2022-11-08 03:05:00|7278.1|7270.1|7280.1|7272.1|7280.1|7272.1|7277.1|7269.1|0
1667877000000|2022-11-08 03:10:00|7279.3|7271.3|7278.6|7270.6|7279.3|7271.3|7277.8|7269.8|0
1667877300000|2022-11-08 03:15:00|7278.3|7270.3|7277.8|7269.8|7279.1|7271.1|7277.8|7269.8|0
1667877600000|2022-11-08 03:20:00|7277.6|7269.6|7277.1|7269.1|7277.8|7269.8|7276.3|7268.3|0
1667877900000|2022-11-08 03:25:00|7277.3|7269.3|7278.8|7270.8|7278.8|7270.8|7277.3|7269.3|0
1667878200000|2022-11-08 03:30:00|7279.1|7271.1|7277.8|7269.8|7279.6|7271.6|7277.8|7269.8|0
1667878500000|2022-11-08 03:35:00|7278.3|7270.3|7279.8|7271.8|7280.1|7272.1|7278.1|7270.1|0
1667878800000|2022-11-08 03:40:00|7279.6|7271.6|7279.3|7271.3|7279.8|7271.8|7278.8|7270.8|0
1667879100000|2022-11-08 03:45:00|7279.6|7271.6|7278.1|7270.1|7279.6|7271.6|7278.1|7270.1|0
1667879400000|2022-11-08 03:50:00|7278.8|7270.8|7279.8|7271.8|7279.8|7271.8|7277.6|7269.6|0
1667879700000|2022-11-08 03:55:00|7279.6|7271.6|7278.1|7270.1|7280.3|7272.3|7278.1|7270.1|0
1667880000000|2022-11-08 04:00:00|7278.3|7270.3|7279.1|7271.1|7280.1|7272.1|7278.3|7270.3|0
1667880300000|2022-11-08 04:05:00|7278.8|7270.8|7277.3|7269.3|7278.8|7270.8|7276.8|7268.8|0
1667880600000|2022-11-08 04:10:00|7276.8|7268.8|7276.6|7268.6|7277.8|7269.8|7276.6|7268.6|0
1667880900000|2022-11-08 04:15:00|7276.8|7268.8|7275.1|7267.1|7277.1|7269.1|7274.8|7266.8|0
1667881200000|2022-11-08 04:20:00|7274.8|7266.8|7274.3|7266.3|7275.3|7267.3|7274.1|7266.1|0
1667881500000|2022-11-08 04:25:00|7274.6|7266.6|7274.6|7266.6|7274.8|7266.8|7273.8|7265.8|0
1667881800000|2022-11-08 04:30:00|7274.8|7266.8|7273.8|7265.8|7274.8|7266.8|7273.8|7265.8|0
1667882100000|2022-11-08 04:35:00|7274.1|7266.1|7273.8|7265.8|7274.6|7266.6|7273.3|7265.3|0
1667882400000|2022-11-08 04:40:00|7273.6|7265.6|7271.3|7263.3|7273.6|7265.6|7271.3|7263.3|0
1667882700000|2022-11-08 04:45:00|7271.6|7263.6|7273.3|7265.3|7273.3|7265.3|7271.3|7263.3|0
1667883000000|2022-11-08 04:50:00|7273.6|7265.6|7273.1|7265.1|7274.3|7266.3|7272.3|7264.3|0
1667883300000|2022-11-08 04:55:00|7273.6|7265.6|7273.1|7265.1|7273.8|7265.8|7272.6|7264.6|0
1667883600000|2022-11-08 05:00:00|7273.6|7265.6|7271.6|7263.6|7273.8|7265.8|7270.8|7262.8|0
1667883900000|2022-11-08 05:05:00|7271.8|7263.8|7268.1|7260.1|7272.6|7264.6|7268.1|7260.1|0
1667884200000|2022-11-08 05:10:00|7267.8|7259.8|7266.6|7258.6|7269.1|7261.1|7266.3|7258.3|0
1667884500000|2022-11-08 05:15:00|7266.8|7258.8|7266.8|7258.8|7267.1|7259.1|7265.3|7257.3|0
1667884800000|2022-11-08 05:20:00|7267.1|7259.1|7267.1|7259.1|7267.6|7259.6|7265.6|7257.6|0
1667885100000|2022-11-08 05:25:00|7266.8|7258.8|7266.3|7258.3|7267.1|7259.1|7265.3|7257.3|0
1667885400000|2022-11-08 05:30:00|7266.6|7258.6|7267.3|7259.3|7268.3|7260.3|7265.6|7257.6|0
1667885700000|2022-11-08 05:35:00|7266.8|7258.8|7265.3|7257.3|7266.8|7258.8|7264.8|7256.8|0
1667886000000|2022-11-08 05:40:00|7265.1|7257.1|7265.8|7257.8|7266.1|7258.1|7263.6|7255.6|0
1667886300000|2022-11-08 05:45:00|7266.1|7258.1|7268.3|7260.3|7269.1|7261.1|7265.8|7257.8|0
1667886600000|2022-11-08 05:50:00|7268.6|7260.6|7269.3|7261.3|7269.3|7261.3|7267.6|7259.6|0
1667886900000|2022-11-08 05:55:00|7268.8|7260.8|7266.8|7258.8|7269.3|7261.3|7266.3|7258.3|0
1667887200000|2022-11-08 06:00:00|7267.1|7259.1|7269.1|7261.1|7269.8|7261.8|7267.1|7259.1|0
1667887500000|2022-11-08 06:05:00|7268.8|7260.8|7270.8|7262.8|7271.1|7263.1|7268.6|7260.6|0
1667887800000|2022-11-08 06:10:00|7271.1|7263.1|7272.3|7264.3|7272.6|7264.6|7269.6|7261.6|0
1667888100000|2022-11-08 06:15:00|7272.1|7264.1|7271.8|7263.8|7272.1|7264.1|7269.3|7261.3|0
1667888400000|2022-11-08 06:20:00|7272.3|7264.3|7273.8|7265.8|7274.6|7266.6|7272.3|7264.3|0
1667888700000|2022-11-08 06:25:00|7273.6|7265.6|7273.6|7265.6|7274.6|7266.6|7272.8|7264.8|0
1667889000000|2022-11-08 06:30:00|7273.1|7265.1|7276.6|7268.6|7276.6|7268.6|7273.1|7265.1|0
1667889300000|2022-11-08 06:35:00|7276.3|7268.3|7277.6|7269.6|7277.8|7269.8|7275.3|7267.3|0
1667889600000|2022-11-08 06:40:00|7277.3|7269.3|7278.3|7270.3|7278.8|7270.8|7276.8|7268.8|0
1667889900000|2022-11-08 06:45:00|7278.6|7270.6|7279.8|7271.8|7279.8|7271.8|7278.1|7270.1|0
1667890200000|2022-11-08 06:50:00|7279.6|7271.6|7277.8|7269.8|7280.1|7272.1|7276.3|7268.3|0
1667890500000|2022-11-08 06:55:00|7277.1|7269.1|7277.8|7269.8|7278.6|7270.6|7276.8|7268.8|0
1667890800000|2022-11-08 07:00:00|7276.3|7268.3|7275.6|7267.6|7278.3|7270.3|7272.8|7264.8|0
1667891100000|2022-11-08 07:05:00|7275.8|7267.8|7274.1|7266.1|7277.6|7269.6|7272.8|7264.8|0
1667891400000|2022-11-08 07:10:00|7273.6|7265.6|7271.8|7263.8|7273.6|7265.6|7270.3|7262.3|0
1667891700000|2022-11-08 07:15:00|7271.6|7263.6|7267.1|7259.1|7271.6|7263.6|7266.6|7258.6|0
1667892000000|2022-11-08 07:20:00|7266.8|7258.8|7267.3|7259.3|7267.3|7259.3|7265.3|7257.3|0
1667892300000|2022-11-08 07:25:00|7267.1|7259.1|7266.6|7258.6|7267.6|7259.6|7265.3|7257.3|0
1667892600000|2022-11-08 07:30:00|7266.3|7258.3|7263.6|7255.6|7266.6|7258.6|7262.6|7254.6|0
1667892900000|2022-11-08 07:35:00|7263.8|7255.8|7262.1|7254.1|7265.1|7257.1|7261.1|7253.1|0
1667893200000|2022-11-08 07:40:00|7262.6|7254.6|7262.8|7254.8|7263.3|7255.3|7259.1|7251.1|0
1667893500000|2022-11-08 07:45:00|7263.1|7255.1|7267.3|7259.3|7267.6|7259.6|7262.3|7254.3|0
1667893800000|2022-11-08 07:50:00|7267.1|7259.1|7263.6|7255.6|7267.1|7259.1|7260.6|7252.6|0
1667894100000|2022-11-08 07:55:00|7263.8|7255.8|7273.8|7265.8|7273.8|7265.8|7262.8|7254.8|0
1667894400000|2022-11-08 08:00:00|7273.3|7265.3|7247.3|7239.3|7275.3|7267.3|7246.8|7238.8|0
1667894700000|2022-11-08 08:05:00|7247.1|7239.1|7262.8|7254.8|7265.1|7257.1|7246.6|7238.6|0
1667895000000|2022-11-08 08:10:00|7262.3|7254.3|7266.1|7258.1|7266.3|7258.3|7259.6|7251.6|0
1667895300000|2022-11-08 08:15:00|7265.8|7257.8|7261.6|7253.6|7268.6|7260.6|7255.8|7247.8|0
1667895600000|2022-11-08 08:20:00|7261.3|7253.3|7269.3|7261.3|7273.8|7265.8|7260.1|7252.1|0
1667895900000|2022-11-08 08:25:00|7269.1|7261.1|7268.1|7260.1|7271.3|7263.3|7266.8|7258.8|0
1667896200000|2022-11-08 08:30:00|7267.1|7259.1|7271.1|7263.1|7276.1|7268.1|7265.6|7257.6|0
1667896500000|2022-11-08 08:35:00|7270.8|7262.8|7280.8|7272.8|7281.1|7273.1|7266.8|7258.8|0
1667896800000|2022-11-08 08:40:00|7280.9|7272.9|7274.7|7266.7|7280.9|7272.9|7271.9|7263.9|0
1667897100000|2022-11-08 08:45:00|7274.4|7266.4|7271.2|7263.2|7277.9|7269.9|7270.7|7262.7|0
1667897400000|2022-11-08 08:50:00|7271.4|7263.4|7268.4|7260.4|7273.4|7265.4|7264.7|7256.7|0
1667897700000|2022-11-08 08:55:00|7268.7|7260.7|7272.4|7264.4|7273.7|7265.7|7267.2|7259.2|0
1667898000000|2022-11-08 09:00:00|7272.9|7264.9|7271.2|7263.2|7272.9|7264.9|7266.4|7258.4|0
1667898300000|2022-11-08 09:05:00|7270.9|7262.9|7275.4|7267.4|7278.7|7270.7|7269.7|7261.7|0
1667898600000|2022-11-08 09:10:00|7275.9|7267.9|7275.4|7267.4|7279.7|7271.7|7275.2|7267.2|0
1667898900000|2022-11-08 09:15:00|7275.2|7267.2|7274.7|7266.7|7276.2|7268.2|7271.7|7263.7|0
1667899200000|2022-11-08 09:20:00|7274.9|7266.9|7280.7|7272.7|7282.2|7274.2|7274.9|7266.9|0
1667899500000|2022-11-08 09:25:00|7280.4|7272.4|7282.2|7274.2|7283.7|7275.7|7279.7|7271.7|0
1667899800000|2022-11-08 09:30:00|7282.7|7274.7|7286.9|7278.9|7287.4|7279.4|7280.4|7272.4|0
1667900100000|2022-11-08 09:35:00|7286.7|7278.7|7289.7|7281.7|7290.4|7282.4|7284.4|7276.4|0
1667900400000|2022-11-08 09:40:00|7288.9|7280.9|7285.4|7277.4|7289.2|7281.2|7282.4|7274.4|0
1667900700000|2022-11-08 09:45:00|7285.2|7277.2|7284.9|7276.9|7287.7|7279.7|7284.4|7276.4|0
1667901000000|2022-11-08 09:50:00|7285.2|7277.2|7288.7|7280.7|7289.2|7281.2|7284.4|7276.4|0
1667901300000|2022-11-08 09:55:00|7288.2|7280.2|7291.9|7283.9|7292.2|7284.2|7286.4|7278.4|0
1667901600000|2022-11-08 10:00:00|7290.9|7282.9|7292.9|7284.9|7293.2|7285.2|7288.7|7280.7|0
1667901900000|2022-11-08 10:05:00|7293.2|7285.2|7290.9|7282.9|7295.7|7287.7|7290.9|7282.9|0
1667902200000|2022-11-08 10:10:00|7291.4|7283.4|7295.4|7287.4|7295.4|7287.4|7290.9|7282.9|0
1667902500000|2022-11-08 10:15:00|7295.7|7287.7|7289.7|7281.7|7295.9|7287.9|7289.2|7281.2|0
1667902800000|2022-11-08 10:20:00|7289.4|7281.4|7286.4|7278.4|7289.7|7281.7|7285.9|7277.9|0
1667903100000|2022-11-08 10:25:00|7286.2|7278.2|7286.7|7278.7|7287.2|7279.2|7282.7|7274.7|0
1667903400000|2022-11-08 10:30:00|7286.9|7278.9|7285.7|7277.7|7289.2|7281.2|7285.2|7277.2|0
1667903700000|2022-11-08 10:35:00|7285.2|7277.2|7289.9|7281.9|7291.7|7283.7|7285.2|7277.2|0
1667904000000|2022-11-08 10:40:00|7289.7|7281.7|7286.9|7278.9|7290.4|7282.4|7286.4|7278.4|0
1667904300000|2022-11-08 10:45:00|7287.2|7279.2|7285.2|7277.2|7288.7|7280.7|7284.7|7276.7|0
1667904600000|2022-11-08 10:50:00|7285.4|7277.4|7288.7|7280.7|7289.4|7281.4|7284.4|7276.4|0
1667904900000|2022-11-08 10:55:00|7288.4|7280.4|7286.2|7278.2|7289.7|7281.7|7285.7|7277.7|0
1667905200000|2022-11-08 11:00:00|7286.4|7278.4|7286.7|7278.7|7288.2|7280.2|7284.7|7276.7|0
1667905500000|2022-11-08 11:05:00|7286.4|7278.4|7292.4|7284.4|7292.9|7284.9|7285.9|7277.9|0
1667905800000|2022-11-08 11:10:00|7292.7|7284.7|7293.9|7285.9|7294.2|7286.2|7292.7|7284.7|0
1667906100000|2022-11-08 11:15:00|7294.2|7286.2|7294.9|7286.9|7297.7|7289.7|7292.7|7284.7|0
1667906400000|2022-11-08 11:20:00|7295.2|7287.2|7296.4|7288.4|7297.2|7289.2|7293.4|7285.4|0
1667906700000|2022-11-08 11:25:00|7296.7|7288.7|7298.4|7290.4|7299.7|7291.7|7296.2|7288.2|0
1667907000000|2022-11-08 11:30:00|7298.7|7290.7|7300.4|7292.4|7300.9|7292.9|7297.2|7289.2|0
1667907300000|2022-11-08 11:35:00|7300.2|7292.2|7298.4|7290.4|7301.7|7293.7|7295.7|7287.7|0
1667907600000|2022-11-08 11:40:00|7298.7|7290.7|7298.7|7290.7|7302.7|7294.7|7298.2|7290.2|0
1667907900000|2022-11-08 11:45:00|7298.9|7290.9|7298.2|7290.2|7301.7|7293.7|7298.2|7290.2|0
1667908200000|2022-11-08 11:50:00|7298.4|7290.4|7296.9|7288.9|7300.7|7292.7|7296.9|7288.9|0
1667908500000|2022-11-08 11:55:00|7296.7|7288.7|7296.7|7288.7|7298.7|7290.7|7294.7|7286.7|0
1667908800000|2022-11-08 12:00:00|7294.9|7286.9|7293.2|7285.2|7296.9|7288.9|7292.2|7284.2|0
1667909100000|2022-11-08 12:05:00|7293.4|7285.4|7293.9|7285.9|7295.4|7287.4|7292.7|7284.7|0
1667909400000|2022-11-08 12:10:00|7294.2|7286.2|7294.4|7286.4|7294.7|7286.7|7290.7|7282.7|0
1667909700000|2022-11-08 12:15:00|7294.2|7286.2|7287.7|7279.7|7294.2|7286.2|7285.2|7277.2|0
1667910000000|2022-11-08 12:20:00|7287.4|7279.4|7290.7|7282.7|7291.2|7283.2|7287.4|7279.4|0
1667910300000|2022-11-08 12:25:00|7290.9|7282.9|7289.9|7281.9|7291.9|7283.9|7289.4|7281.4|0
1667910600000|2022-11-08 12:30:00|7290.2|7282.2|7291.9|7283.9|7293.4|7285.4|7289.4|7281.4|0
1667910900000|2022-11-08 12:35:00|7291.7|7283.7|7292.9|7284.9|7294.2|7286.2|7290.7|7282.7|0
1667911200000|2022-11-08 12:40:00|7293.7|7285.7|7295.7|7287.7|7296.5|7288.5|7293|7285|0
1667911500000|2022-11-08 12:45:00|7295.5|7287.5|7296.5|7288.5|7297|7289|7293.5|7285.5|0
1667911800000|2022-11-08 12:50:00|7296.7|7288.7|7294.2|7286.2|7296.7|7288.7|7291.5|7283.5|0
1667912100000|2022-11-08 12:55:00|7294|7286|7300.5|7292.5|7300.5|7292.5|7294|7286|0
1667912400000|2022-11-08 13:00:00|7300.7|7292.7|7302.7|7294.7|7304.5|7296.5|7300.2|7292.2|0
1667912700000|2022-11-08 13:05:00|7302.5|7294.5|7303|7295|7304.5|7296.5|7300|7292|0
1667913000000|2022-11-08 13:10:00|7303.2|7295.2|7306|7298|7306.7|7298.7|7301|7293|0
1667913300000|2022-11-08 13:15:00|7305.7|7297.7|7305.5|7297.5|7309.5|7301.5|7304.2|7296.2|0
1667913600000|2022-11-08 13:20:00|7305.7|7297.7|7307.5|7299.5|7309|7301|7305.7|7297.7|0
1667913900000|2022-11-08 13:25:00|7307|7299|7311.2|7303.2|7311.5|7303.5|7306.2|7298.2|0
1667914200000|2022-11-08 13:30:00|7311.5|7303.5|7310.5|7302.5|7311.5|7303.5|7307.7|7299.7|0
1667914500000|2022-11-08 13:35:00|7310.2|7302.2|7313|7305|7314.2|7306.2|7309.5|7301.5|0
1667914800000|2022-11-08 13:40:00|7312.7|7304.7|7313.2|7305.2|7314.2|7306.2|7310.5|7302.5|0
1667915100000|2022-11-08 13:45:00|7313.5|7305.5|7310.2|7302.2|7313.5|7305.5|7309|7301|0
1667915400000|2022-11-08 13:50:00|7310.5|7302.5|7308.5|7300.5|7311.5|7303.5|7308.5|7300.5|0
1667915700000|2022-11-08 13:55:00|7308|7300|7305|7297|7308.5|7300.5|7304.7|7296.7|0
1667916000000|2022-11-08 14:00:00|7305.2|7297.2|7309.5|7301.5|7312.5|7304.5|7305.2|7297.2|0
1667916300000|2022-11-08 14:05:00|7309.7|7301.7|7310.2|7302.2|7311|7303|7308.7|7300.7|0
1667916600000|2022-11-08 14:10:00|7310|7302|7311.2|7303.2|7312.5|7304.5|7309.5|7301.5|0
1667916900000|2022-11-08 14:15:00|7311|7303|7312|7304|7312.5|7304.5|7308|7300|0
1667917200000|2022-11-08 14:20:00|7311.7|7303.7|7311.2|7303.2|7315.5|7307.5|7308|7300|0
1667917500000|2022-11-08 14:25:00|7311|7303|7305.7|7297.7|7311|7303|7305.7|7297.7|0
1667917800000|2022-11-08 14:30:00|7306|7298|7304|7296|7306.7|7298.7|7299.7|7291.7|0
1667918100000|2022-11-08 14:35:00|7303.5|7295.5|7298.5|7290.5|7304|7296|7295|7287|0
1667918400000|2022-11-08 14:40:00|7299|7291|7296|7288|7300.5|7292.5|7295.5|7287.5|0
1667918700000|2022-11-08 14:45:00|7296.2|7288.2|7292.5|7284.5|7296.5|7288.5|7289.2|7281.2|0
1667919000000|2022-11-08 14:50:00|7291.7|7283.7|7300.5|7292.5|7303|7295|7289.2|7281.2|0
1667919300000|2022-11-08 14:55:00|7300.2|7292.2|7298.5|7290.5|7301.7|7293.7|7297|7289|0
1667919600000|2022-11-08 15:00:00|7296.5|7288.5|7299.2|7291.2|7301.5|7293.5|7294.7|7286.7|0
1667919900000|2022-11-08 15:05:00|7299.5|7291.5|7301.7|7293.7|7304|7296|7299.5|7291.5|0
1667920200000|2022-11-08 15:10:00|7301.5|7293.5|7299.5|7291.5|7302|7294|7297|7289|0
1667920500000|2022-11-08 15:15:00|7299.7|7291.7|7302.6|7294.6|7303.6|7295.6|7296.8|7288.8|0
1667920800000|2022-11-08 15:20:00|7302.3|7294.3|7300.6|7292.6|7303.6|7295.6|7300.1|7292.1|0
1667921100000|2022-11-08 15:25:00|7300.1|7292.1|7304.8|7296.8|7304.8|7296.8|7298.3|7290.3|0
1667921400000|2022-11-08 15:30:00|7304.6|7296.6|7303.3|7295.3|7305.8|7297.8|7301.3|7293.3|0
1667921700000|2022-11-08 15:35:00|7303.6|7295.6|7305.8|7297.8|7306.8|7298.8|7302.1|7294.1|0
1667922000000|2022-11-08 15:40:00|7306.1|7298.1|7307.3|7299.3|7309.1|7301.1|7305.6|7297.6|0
1667922300000|2022-11-08 15:45:00|7307.1|7299.1|7313.1|7305.1|7313.6|7305.6|7307.1|7299.1|0
1667922600000|2022-11-08 15:50:00|7312.8|7304.8|7304.1|7296.1|7312.8|7304.8|7304.1|7296.1|0
1667922900000|2022-11-08 15:55:00|7304.3|7296.3|7301.1|7293.1|7304.6|7296.6|7299.6|7291.6|0
1667923200000|2022-11-08 16:00:00|7301.8|7293.8|7298.3|7290.3|7302.8|7294.8|7297.1|7289.1|0
1667923500000|2022-11-08 16:05:00|7298.1|7290.1|7300.8|7292.8|7301.6|7293.6|7297.6|7289.6|0
1667923800000|2022-11-08 16:10:00|7300.6|7292.6|7306.8|7298.8|7306.8|7298.8|7300.6|7292.6|0
1667924100000|2022-11-08 16:15:00|7307.1|7299.1|7305.6|7297.6|7307.6|7299.6|7304.1|7296.1|0
1667924400000|2022-11-08 16:20:00|7306.1|7298.1|7313.1|7305.1|7315.1|7307.1|7306.1|7298.1|0
1667924700000|2022-11-08 16:25:00|7313.6|7305.6|7314.6|7306.6|7318.3|7310.3|7312.6|7304.6|0
1667925000000|2022-11-08 16:30:00|7310.8|7302.8|7315.3|7307.3|7322.6|7314.6|7310.8|7302.8|0
1667925300000|2022-11-08 16:35:00|7315.1|7307.1|7316.6|7308.6|7320.1|7312.1|7313.1|7305.1|0
1667925600000|2022-11-08 16:40:00|7316.3|7308.3|7313.1|7305.1|7317.1|7309.1|7311.1|7303.1|0
1667925900000|2022-11-08 16:45:00|7313.3|7305.3|7312.3|7304.3|7316.1|7308.1|7312.3|7304.3|0
1667926200000|2022-11-08 16:50:00|7312.6|7304.6|7314.8|7306.8|7315.1|7307.1|7311.6|7303.6|0
1667926500000|2022-11-08 16:55:00|7315.1|7307.1|7314.1|7306.1|7315.1|7307.1|7312.6|7304.6|0
1667926800000|2022-11-08 17:00:00|7314.6|7306.6|7311.1|7303.1|7316.3|7308.3|7311.1|7303.1|0
1667927100000|2022-11-08 17:05:00|7310.6|7302.6|7309.8|7301.8|7310.6|7302.6|7308.6|7300.6|0
1667927400000|2022-11-08 17:10:00|7310.1|7302.1|7310.1|7302.1|7314.1|7306.1|7308.3|7300.3|0
1667927700000|2022-11-08 17:15:00|7309.8|7301.8|7307.8|7299.8|7310.1|7302.1|7306.6|7298.6|0
1667928000000|2022-11-08 17:20:00|7307.6|7299.6|7308.3|7300.3|7308.6|7300.6|7305.6|7297.6|0
1667928300000|2022-11-08 17:25:00|7308.1|7300.1|7307.1|7299.1|7308.3|7300.3|7306.1|7298.1|0
1667928600000|2022-11-08 17:30:00|7307.3|7299.3|7308.8|7300.8|7312.1|7304.1|7306.3|7298.3|0
1667928900000|2022-11-08 17:35:00|7309.1|7301.1|7309.1|7301.1|7309.8|7301.8|7307.6|7299.6|0
1667929200000|2022-11-08 17:40:00|7309.3|7301.3|7313.8|7305.8|7313.8|7305.8|7309.1|7301.1|0
1667929500000|2022-11-08 17:45:00|7314.1|7306.1|7310.3|7302.3|7314.1|7306.1|7310.1|7302.1|0
1667929800000|2022-11-08 17:50:00|7310.1|7302.1|7306.1|7298.1|7310.3|7302.3|7305.6|7297.6|0
1667930100000|2022-11-08 17:55:00|7306.3|7298.3|7305.1|7297.1|7307.1|7299.1|7304.6|7296.6|0
1667930400000|2022-11-08 18:00:00|7305.3|7297.3|7309.1|7301.1|7309.6|7301.6|7304.6|7296.6|0
1667930700000|2022-11-08 18:05:00|7308.8|7300.8|7309.3|7301.3|7309.8|7301.8|7307.6|7299.6|0
1667931000000|2022-11-08 18:10:00|7309.1|7301.1|7310.8|7302.8|7312.6|7304.6|7309.1|7301.1|0
1667931300000|2022-11-08 18:15:00|7310.6|7302.6|7303.6|7295.6|7311.1|7303.1|7303.6|7295.6|0
1667931600000|2022-11-08 18:20:00|7303.8|7295.8|7296.6|7288.6|7303.8|7295.8|7293.8|7285.8|0
1667931900000|2022-11-08 18:25:00|7296.8|7288.8|7286.8|7278.8|7296.8|7288.8|7285.3|7277.3|0
1667932200000|2022-11-08 18:30:00|7286.3|7278.3|7289.3|7281.3|7289.6|7281.6|7282.1|7274.1|0
1667932500000|2022-11-08 18:35:00|7289.1|7281.1|7295.1|7287.1|7295.1|7287.1|7289.1|7281.1|0
1667932800000|2022-11-08 18:40:00|7294.8|7286.8|7297.1|7289.1|7298.3|7290.3|7293.8|7285.8|0
1667933100000|2022-11-08 18:45:00|7297.3|7289.3|7294.6|7286.6|7298.6|7290.6|7294.3|7286.3|0
1667933400000|2022-11-08 18:50:00|7295.1|7287.1|7293.6|7285.6|7298.1|7290.1|7291.1|7283.1|0
1667933700000|2022-11-08 18:55:00|7294.1|7286.1|7288.1|7280.1|7295.3|7287.3|7285.6|7277.6|0
1667934000000|2022-11-08 19:00:00|7287.8|7279.8|7288.8|7280.8|7292.8|7284.8|7287.3|7279.3|0
1667934300000|2022-11-08 19:05:00|7288.6|7280.6|7284.8|7276.8|7290.3|7282.3|7284.3|7276.3|0
1667934600000|2022-11-08 19:10:00|7284.6|7276.6|7289.3|7281.3|7289.3|7281.3|7282.6|7274.6|0
1667934900000|2022-11-08 19:15:00|7288.8|7280.8|7289.1|7281.1|7291.8|7283.8|7288.1|7280.1|0
1667935200000|2022-11-08 19:20:00|7288.8|7280.8|7277.8|7269.8|7289.8|7281.8|7277.3|7269.3|0
1667935500000|2022-11-08 19:25:00|7277.3|7269.3|7271.6|7263.6|7278.1|7270.1|7271.3|7263.3|0
1667935800000|2022-11-08 19:30:00|7271.8|7263.8|7276.6|7268.6|7276.6|7268.6|7270.3|7262.3|0
1667936100000|2022-11-08 19:35:00|7276.8|7268.8|7286.3|7278.3|7286.8|7278.8|7276.6|7268.6|0
1667936400000|2022-11-08 19:40:00|7286.1|7278.1|7290.6|7282.6|7292.3|7284.3|7285.3|7277.3|0
1667936700000|2022-11-08 19:45:00|7290.8|7282.8|7294.8|7286.8|7295.3|7287.3|7289.8|7281.8|0
1667937000000|2022-11-08 19:50:00|7294.6|7286.6|7296.1|7288.1|7298.3|7290.3|7293.3|7285.3|0
1667937300000|2022-11-08 19:55:00|7296.3|7288.3|7294.3|7286.3|7297.8|7289.8|7294.1|7286.1|0
1667937600000|2022-11-08 20:00:00|7294.6|7286.6|7296.6|7288.6|7300.1|7292.1|7292.6|7284.6|0
1667937900000|2022-11-08 20:05:00|7296.8|7288.8|7297.1|7289.1|7299.1|7291.1|7294.8|7286.8|0
1667938200000|2022-11-08 20:10:00|7297.3|7289.3|7300.1|7292.1|7300.8|7292.8|7295.6|7287.6|0
1667938500000|2022-11-08 20:15:00|7300.3|7292.3|7302.8|7294.8|7303.3|7295.3|7298.1|7290.1|0
1667938800000|2022-11-08 20:20:00|7303.1|7295.1|7301.3|7293.3|7304.3|7296.3|7300.1|7292.1|0
1667939100000|2022-11-08 20:25:00|7301.1|7293.1|7307.6|7299.6|7308.8|7300.8|7300.6|7292.6|0
1667939400000|2022-11-08 20:30:00|7307.3|7299.3|7313.8|7305.8|7314.6|7306.6|7306.6|7298.6|0
1667939700000|2022-11-08 20:35:00|7314.1|7306.1|7312.8|7304.8|7317.3|7309.3|7312.3|7304.3|0
1667940000000|2022-11-08 20:40:00|7313.1|7305.1|7310.8|7302.8|7315.3|7307.3|7310.6|7302.6|0
1667940300000|2022-11-08 20:45:00|7311.1|7303.1|7311.8|7303.8|7316.3|7308.3|7310.6|7302.6|0
1667940600000|2022-11-08 20:50:00|7310.8|7302.8|7302.1|7294.1|7311.8|7303.8|7302.1|7294.1|0
1667940900000|2022-11-08 20:55:00|7301.8|7293.8|7298.9|7290.9|7301.8|7293.8|7295.8|7287.8|0
1667941200000|2022-11-08 21:00:00|7299.2|7291.2|7291.7|7283.7|7299.2|7291.2|7291.7|7283.7|0
1667941500000|2022-11-08 21:05:00|7291.6|7283.6|7288.3|7280.3|7292.9|7284.9|7288.1|7280.1|0
1667941800000|2022-11-08 21:10:00|7288.4|7280.4|7290.7|7282.7|7292.4|7284.4|7288.4|7280.4|0
1667942100000|2022-11-08 21:15:00|7290.6|7282.6|7292.2|7284.2|7292.5|7284.5|7290.3|7282.3|0
1667942400000|2022-11-08 21:20:00|7292.3|7284.3|7294.6|7286.6|7295.5|7287.5|7291.6|7283.6|0
1667942700000|2022-11-08 21:25:00|7294.7|7286.7|7295.8|7287.8|7295.8|7287.8|7294.6|7286.6|0
1667943000000|2022-11-08 21:30:00|7295.9|7287.9|7297.3|7289.3|7297.6|7289.6|7295.8|7287.8|0
1667943300000|2022-11-08 21:35:00|7297.4|7289.4|7296.1|7288.1|7297.9|7289.9|7296.1|7288.1|0
1667943600000|2022-11-08 21:40:00|7296.2|7288.2|7298.3|7290.3|7298.3|7290.3|7296|7288|0
1667943900000|2022-11-08 21:45:00|7298.2|7290.2|7300.2|7292.2|7300.2|7292.2|7297.1|7289.1|0
1667944200000|2022-11-08 21:50:00|7300.1|7292.1|7298.4|7290.4|7300.1|7292.1|7298|7290|0
1667944500000|2022-11-08 21:55:00|7298.3|7290.3|7296.9|7288.9|7299.1|7291.1|7296.6|7288.6|0
1667944800000|2022-11-08 22:00:00|7297.1|7289.1|7297.1|7289.1|7297.7|7289.7|7296.9|7288.9|0
1667945100000|2022-11-08 22:05:00|7297|7289|7296.3|7288.3|7297.2|7289.2|7296.3|7288.3|0
1667945400000|2022-11-08 22:10:00|7296.4|7288.4|7296.7|7288.7|7297|7289|7296.2|7288.2|0
1667945700000|2022-11-08 22:15:00|7296.6|7288.6|7297.7|7289.7|7297.9|7289.9|7296.6|7288.6|0
1667946000000|2022-11-08 22:20:00|7297.4|7289.4|7297.1|7289.1|7297.6|7289.6|7296.9|7288.9|0
1667946300000|2022-11-08 22:25:00|7297.2|7289.2|7297.2|7289.2|7298.2|7290.2|7297|7289|0
1667946600000|2022-11-08 22:30:00|7297.3|7289.3|7297.1|7289.1|7297.9|7289.9|7297.1|7289.1|0
1667946900000|2022-11-08 22:35:00|7297|7289|7297.6|7289.6|7297.6|7289.6|7297|7289|0
1667947200000|2022-11-08 22:40:00|7297.5|7289.5|7297.8|7289.8|7298.1|7290.1|7297.3|7289.3|0
1667947500000|2022-11-08 22:45:00|7297.9|7289.9|7297.2|7289.2|7298.1|7290.1|7297.1|7289.1|0
1667947800000|2022-11-08 22:50:00|7297.1|7289.1|7296.9|7288.9|7297.3|7289.3|7296.8|7288.8|0
1667948100000|2022-11-08 22:55:00|7296.6|7288.6|7295.8|7287.8|7296.6|7288.6|7295.2|7287.2|0
1667948400000|2022-11-08 23:00:00|7297.2|7289.2|7299|7291|7299.9|7291.9|7294|7286|0
1667948700000|2022-11-08 23:05:00|7298.7|7290.7|7300.8|7292.8|7301.1|7293.1|7298.5|7290.5|0
1667949000000|2022-11-08 23:10:00|7300.9|7292.9|7304.1|7296.1|7304.4|7296.4|7300.9|7292.9|0
1667949300000|2022-11-08 23:15:00|7304.2|7296.2|7304.7|7296.7|7306.4|7298.4|7303.2|7295.2|0
1667949600000|2022-11-08 23:20:00|7304|7296|7302.4|7294.4|7304.6|7296.6|7301.7|7293.7|0
1667949900000|2022-11-08 23:25:00|7302.6|7294.6|7305.4|7297.4|7305.4|7297.4|7302|7294|0
1667950200000|2022-11-08 23:30:00|7305.8|7297.8|7304.6|7296.6|7306|7298|7302.6|7294.6|0
1667950500000|2022-11-08 23:35:00|7304.7|7296.7|7306.5|7298.5|7307.1|7299.1|7304.6|7296.6|0
1667950800000|2022-11-08 23:40:00|7306.4|7298.4|7308.4|7300.4|7309|7301|7305.6|7297.6|0
1667951100000|2022-11-08 23:45:00|7308.3|7300.3|7307.7|7299.7|7308.3|7300.3|7304.8|7296.8|0
1667951400000|2022-11-08 23:50:00|7307.6|7299.6|7309|7301|7311|7303|7307.2|7299.2|0
1667951700000|2022-11-08 23:55:00|7308.9|7300.9|7309.2|7301.2|7310.1|7302.1|7308|7300|0
1667952000000|2022-11-09 00:00:00|7308.9|7300.9|7301.9|7293.9|7308.9|7300.9|7301.9|7293.9|0
1667952300000|2022-11-09 00:05:00|7302.1|7294.1|7298.6|7290.6|7304|7296|7296.8|7288.8|0
1667952600000|2022-11-09 00:10:00|7298.5|7290.5|7300.6|7292.6|7300.6|7292.6|7298|7290|0
1667952900000|2022-11-09 00:15:00|7300.5|7292.5|7298.1|7290.1|7301.8|7293.8|7297.9|7289.9|0
1667953200000|2022-11-09 00:20:00|7298|7290|7299.4|7291.4|7300|7292|7297.6|7289.6|0
1667953500000|2022-11-09 00:25:00|7299.3|7291.3|7300.2|7292.2|7300.5|7292.5|7299|7291|0
1667953800000|2022-11-09 00:30:00|7300.3|7292.3|7301.6|7293.6|7304.6|7296.6|7299.1|7291.1|0
1667954100000|2022-11-09 00:35:00|7301.5|7293.5|7303.3|7295.3|7304.6|7296.6|7300.9|7292.9|0
1667954400000|2022-11-09 00:40:00|7303.4|7295.4|7301.8|7293.8|7304.5|7296.5|7301.7|7293.7|0
1667954700000|2022-11-09 00:45:00|7301.9|7293.9|7296.4|7288.4|7302|7294|7295.9|7287.9|0
1667955000000|2022-11-09 00:50:00|7296.9|7288.9|7298|7290|7298.4|7290.4|7296.2|7288.2|0
1667955300000|2022-11-09 00:55:00|7298.1|7290.1|7296.7|7288.7|7298.6|7290.6|7296.7|7288.7|0
1667955600000|2022-11-09 01:00:00|7296.8|7288.8|7299.8|7291.8|7300.1|7292.1|7294.6|7286.6|0
1667955900000|2022-11-09 01:05:00|7298.8|7290.8|7299.1|7291.1|7299.1|7291.1|7295.6|7287.6|0
1667956200000|2022-11-09 01:10:00|7299.3|7291.3|7297.1|7289.1|7299.8|7291.8|7296.6|7288.6|0
1667956500000|2022-11-09 01:15:00|7296.1|7288.1|7295.8|7287.8|7297.8|7289.8|7293.6|7285.6|0
1667956800000|2022-11-09 01:20:00|7295.6|7287.6|7299.1|7291.1|7300.3|7292.3|7295.6|7287.6|0
1667957100000|2022-11-09 01:25:00|7299.3|7291.3|7300.1|7292.1|7300.3|7292.3|7297.8|7289.8|0
1667957400000|2022-11-09 01:30:00|7300.3|7292.3|7306.6|7298.6|7309.1|7301.1|7299.3|7291.3|0
1667957700000|2022-11-09 01:35:00|7306.8|7298.8|7303.3|7295.3|7309.8|7301.8|7303.3|7295.3|0
1667958000000|2022-11-09 01:40:00|7303.6|7295.6|7304.6|7296.6|7306.1|7298.1|7302.3|7294.3|0
1667958300000|2022-11-09 01:45:00|7304.3|7296.3|7305.3|7297.3|7306.8|7298.8|7303.1|7295.1|0
1667958600000|2022-11-09 01:50:00|7304.8|7296.8|7303.3|7295.3|7305.3|7297.3|7302.3|7294.3|0
1667958900000|2022-11-09 01:55:00|7302.8|7294.8|7301.3|7293.3|7302.8|7294.8|7299.6|7291.6|0
1667959200000|2022-11-09 02:00:00|7300.8|7292.8|7296.6|7288.6|7302.3|7294.3|7295.1|7287.1|0
1667959500000|2022-11-09 02:05:00|7297.1|7289.1|7297.3|7289.3|7298.8|7290.8|7296.1|7288.1|0
1667959800000|2022-11-09 02:10:00|7298.1|7290.1|7297.8|7289.8|7299.6|7291.6|7296.1|7288.1|0
1667960100000|2022-11-09 02:15:00|7298.3|7290.3|7302.1|7294.1|7302.8|7294.8|7298.1|7290.1|0
1667960400000|2022-11-09 02:20:00|7302.3|7294.3|7304.3|7296.3|7304.8|7296.8|7301.3|7293.3|0
1667960700000|2022-11-09 02:25:00|7304.8|7296.8|7306.8|7298.8|7307.3|7299.3|7304.3|7296.3|0
1667961000000|2022-11-09 02:30:00|7306.6|7298.6|7304.8|7296.8|7306.8|7298.8|7302.1|7294.1|0
1667961300000|2022-11-09 02:35:00|7305.1|7297.1|7304.1|7296.1|7305.1|7297.1|7303.3|7295.3|0
1667961600000|2022-11-09 02:40:00|7304.3|7296.3|7302.6|7294.6|7304.3|7296.3|7301.8|7293.8|0
1667961900000|2022-11-09 02:45:00|7302.1|7294.1|7303.3|7295.3|7304.3|7296.3|7301.6|7293.6|0
1667962200000|2022-11-09 02:50:00|7303.1|7295.1|7302.3|7294.3|7303.3|7295.3|7301.3|7293.3|0
1667962500000|2022-11-09 02:55:00|7302.1|7294.1|7301.8|7293.8|7302.1|7294.1|7299.3|7291.3|0
1667962800000|2022-11-09 03:00:00|7302.1|7294.1|7302.6|7294.6|7304.1|7296.1|7301.6|7293.6|0
1667963100000|2022-11-09 03:05:00|7302.1|7294.1|7300.3|7292.3|7303.3|7295.3|7299.8|7291.8|0
1667963400000|2022-11-09 03:10:00|7300.1|7292.1|7297.1|7289.1|7302.8|7294.8|7295.8|7287.8|0
1667963700000|2022-11-09 03:15:00|7296.6|7288.6|7296.8|7288.8|7297.3|7289.3|7295.1|7287.1|0
1667964000000|2022-11-09 03:20:00|7296.6|7288.6|7298.6|7290.6|7299.3|7291.3|7296.1|7288.1|0
1667964300000|2022-11-09 03:25:00|7298.3|7290.3|7295.8|7287.8|7298.6|7290.6|7294.8|7286.8|0
1667964600000|2022-11-09 03:30:00|7296.1|7288.1|7294.8|7286.8|7296.6|7288.6|7293.1|7285.1|0
1667964900000|2022-11-09 03:35:00|7295.1|7287.1|7291.6|7283.6|7296.1|7288.1|7290.3|7282.3|0
1667965200000|2022-11-09 03:40:00|7291.3|7283.3|7293.8|7285.8|7293.8|7285.8|7291.3|7283.3|0
1667965500000|2022-11-09 03:45:00|7294.1|7286.1|7295.3|7287.3|7296.1|7288.1|7293.3|7285.3|0
1667965800000|2022-11-09 03:50:00|7294.8|7286.8|7295.6|7287.6|7296.3|7288.3|7293.8|7285.8|0
1667966100000|2022-11-09 03:55:00|7295.8|7287.8|7293.3|7285.3|7296.1|7288.1|7293.3|7285.3|0
1667966400000|2022-11-09 04:00:00|7293.8|7285.8|7288.1|7280.1|7294.1|7286.1|7287.3|7279.3|0
1667966700000|2022-11-09 04:05:00|7287.8|7279.8|7288.1|7280.1|7288.3|7280.3|7286.8|7278.8|0
1667967000000|2022-11-09 04:10:00|7288.3|7280.3|7290.6|7282.6|7291.1|7283.1|7288.3|7280.3|0
1667967300000|2022-11-09 04:15:00|7290.3|7282.3|7292.1|7284.1|7292.1|7284.1|7290.3|7282.3|0
1667967600000|2022-11-09 04:20:00|7291.6|7283.6|7291.6|7283.6|7292.3|7284.3|7290.3|7282.3|0
1667967900000|2022-11-09 04:25:00|7292.1|7284.1|7293.3|7285.3|7293.6|7285.6|7291.6|7283.6|0
1667968200000|2022-11-09 04:30:00|7293.6|7285.6|7296.8|7288.8|7297.8|7289.8|7293.1|7285.1|0
1667968500000|2022-11-09 04:35:00|7296.6|7288.6|7298.8|7290.8|7299.6|7291.6|7295.8|7287.8|0
1667968800000|2022-11-09 04:40:00|7299.3|7291.3|7299.8|7291.8|7300.8|7292.8|7298.3|7290.3|0
1667969100000|2022-11-09 04:45:00|7299.6|7291.6|7297.3|7289.3|7300.8|7292.8|7297.3|7289.3|0
1667969400000|2022-11-09 04:50:00|7297.6|7289.6|7295.6|7287.6|7297.8|7289.8|7295.6|7287.6|0
1667969700000|2022-11-09 04:55:00|7295.8|7287.8|7297.3|7289.3|7298.1|7290.1|7295.8|7287.8|0
1667970000000|2022-11-09 05:00:00|7297.8|7289.8|7295.8|7287.8|7297.8|7289.8|7294.1|7286.1|0
1667970300000|2022-11-09 05:05:00|7295.6|7287.6|7297.3|7289.3|7300.3|7292.3|7295.6|7287.6|0
1667970600000|2022-11-09 05:10:00|7296.8|7288.8|7297.8|7289.8|7299.8|7291.8|7296.1|7288.1|0
1667970900000|2022-11-09 05:15:00|7297.3|7289.3|7296.8|7288.8|7298.3|7290.3|7296.8|7288.8|0
1667971200000|2022-11-09 05:20:00|7296.6|7288.6|7294.8|7286.8|7296.8|7288.8|7293.3|7285.3|0
1667971500000|2022-11-09 05:25:00|7295.1|7287.1|7296.1|7288.1|7296.3|7288.3|7294.3|7286.3|0
1667971800000|2022-11-09 05:30:00|7295.6|7287.6|7295.1|7287.1|7296.3|7288.3|7294.8|7286.8|0
1667972100000|2022-11-09 05:35:00|7294.8|7286.8|7292.1|7284.1|7295.3|7287.3|7291.8|7283.8|0
1667972400000|2022-11-09 05:40:00|7291.8|7283.8|7288.3|7280.3|7291.8|7283.8|7287.6|7279.6|0
1667972700000|2022-11-09 05:45:00|7288.1|7280.1|7290.6|7282.6|7290.8|7282.8|7288.1|7280.1|0
1667973000000|2022-11-09 05:50:00|7290.3|7282.3|7292.3|7284.3|7292.3|7284.3|7290.3|7282.3|0
1667973300000|2022-11-09 05:55:00|7292.6|7284.6|7292.8|7284.8|7293.3|7285.3|7292.3|7284.3|0
1667973600000|2022-11-09 06:00:00|7293.3|7285.3|7287.8|7279.8|7293.3|7285.3|7286.6|7278.6|0
1667973900000|2022-11-09 06:05:00|7288.6|7280.6|7287.1|7279.1|7290.3|7282.3|7286.6|7278.6|0
1667974200000|2022-11-09 06:10:00|7287.3|7279.3|7285.6|7277.6|7288.8|7280.8|7285.6|7277.6|0
1667974500000|2022-11-09 06:15:00|7285.8|7277.8|7287.3|7279.3|7287.8|7279.8|7285.6|7277.6|0
1667974800000|2022-11-09 06:20:00|7287.6|7279.6|7289.6|7281.6|7290.1|7282.1|7286.3|7278.3|0
1667975100000|2022-11-09 06:25:00|7289.3|7281.3|7288.6|7280.6|7290.8|7282.8|7288.3|7280.3|0
1667975400000|2022-11-09 06:30:00|7288.3|7280.3|7288.8|7280.8|7290.3|7282.3|7286.6|7278.6|0
1667975700000|2022-11-09 06:35:00|7288.3|7280.3|7287.8|7279.8|7290.8|7282.8|7287.8|7279.8|0
1667976000000|2022-11-09 06:40:00|7287.6|7279.6|7288.3|7280.3|7288.8|7280.8|7286.3|7278.3|0
1667976300000|2022-11-09 06:45:00|7288.1|7280.1|7286.8|7278.8|7288.8|7280.8|7285.1|7277.1|0
1667976600000|2022-11-09 06:50:00|7286.6|7278.6|7286.3|7278.3|7288.1|7280.1|7286.3|7278.3|0
1667976900000|2022-11-09 06:55:00|7286.6|7278.6|7286.8|7278.8|7287.6|7279.6|7285.3|7277.3|0
1667977200000|2022-11-09 07:00:00|7286.6|7278.6|7290.1|7282.1|7290.6|7282.6|7286.6|7278.6|0
1667977500000|2022-11-09 07:05:00|7289.8|7281.8|7291.3|7283.3|7291.6|7283.6|7288.8|7280.8|0
1667977800000|2022-11-09 07:10:00|7291.6|7283.6|7295.3|7287.3|7296.6|7288.6|7291.6|7283.6|0
1667978100000|2022-11-09 07:15:00|7295.1|7287.1|7295.3|7287.3|7296.1|7288.1|7294.3|7286.3|0
1667978400000|2022-11-09 07:20:00|7294.8|7286.8|7290.8|7282.8|7295.1|7287.1|7289.8|7281.8|0
1667978700000|2022-11-09 07:25:00|7290.3|7282.3|7291.8|7283.8|7293.8|7285.8|7290.1|7282.1|0
1667979000000|2022-11-09 07:30:00|7292.1|7284.1|7289.1|7281.1|7294.1|7286.1|7289.1|7281.1|0
1667979300000|2022-11-09 07:35:00|7288.6|7280.6|7286.1|7278.1|7288.8|7280.8|7285.1|7277.1|0
1667979600000|2022-11-09 07:40:00|7285.8|7277.8|7285.8|7277.8|7286.8|7278.8|7284.6|7276.6|0
1667979900000|2022-11-09 07:45:00|7286.1|7278.1|7282.1|7274.1|7288.3|7280.3|7281.8|7273.8|0
1667980200000|2022-11-09 07:50:00|7282.3|7274.3|7290.8|7282.8|7290.8|7282.8|7282.3|7274.3|0
1667980500000|2022-11-09 07:55:00|7290.3|7282.3|7286.8|7278.8|7293.6|7285.6|7284.6|7276.6|0
1667980800000|2022-11-09 08:00:00|7288.1|7280.1|7295.6|7287.6|7298.8|7290.8|7280.3|7272.3|0
1667981100000|2022-11-09 08:05:00|7296.3|7288.3|7288.3|7280.3|7299.8|7291.8|7287.3|7279.3|0
1667981400000|2022-11-09 08:10:00|7288.1|7280.1|7284.1|7276.1|7288.6|7280.6|7282.6|7274.6|0
1667981700000|2022-11-09 08:15:00|7283.8|7275.8|7292.1|7284.1|7293.6|7285.6|7279.8|7271.8|0
1667982000000|2022-11-09 08:20:00|7291.1|7283.1|7287.1|7279.1|7297.6|7289.6|7286.8|7278.8|0
1667982300000|2022-11-09 08:25:00|7286.8|7278.8|7288.3|7280.3|7290.8|7282.8|7284.1|7276.1|0
1667982600000|2022-11-09 08:30:00|7288.8|7280.8|7285.6|7277.6|7290.6|7282.6|7281.6|7273.6|0
1667982900000|2022-11-09 08:35:00|7285.3|7277.3|7284.1|7276.1|7289.6|7281.6|7280.8|7272.8|0
1667983200000|2022-11-09 08:40:00|7284.6|7276.6|7287.6|7279.6|7288.6|7280.6|7281.8|7273.8|0
1667983500000|2022-11-09 08:45:00|7287.1|7279.1|7277.3|7269.3|7288.3|7280.3|7276.3|7268.3|0
1667983800000|2022-11-09 08:50:00|7277.8|7269.8|7279.3|7271.3|7280.6|7272.6|7276.6|7268.6|0
1667984100000|2022-11-09 08:55:00|7279.6|7271.6|7280.6|7272.6|7280.8|7272.8|7274.3|7266.3|0
1667984400000|2022-11-09 09:00:00|7281.1|7273.1|7279.8|7271.8|7281.1|7273.1|7276.1|7268.1|0
1667984700000|2022-11-09 09:05:00|7279.6|7271.6|7275.1|7267.1|7282.1|7274.1|7274.8|7266.8|0
1667985000000|2022-11-09 09:10:00|7275.3|7267.3|7271.6|7263.6|7276.1|7268.1|7270.8|7262.8|0
1667985300000|2022-11-09 09:15:00|7271.3|7263.3|7268.1|7260.1|7272.1|7264.1|7266.6|7258.6|0
1667985600000|2022-11-09 09:20:00|7268.3|7260.3|7273.1|7265.1|7273.1|7265.1|7267.8|7259.8|0
1667985900000|2022-11-09 09:25:00|7272.8|7264.8|7276.6|7268.6|7279.1|7271.1|7272.8|7264.8|0
1667986200000|2022-11-09 09:30:00|7275.6|7267.6|7279.6|7271.6|7279.8|7271.8|7273.8|7265.8|0
1667986500000|2022-11-09 09:35:00|7279.8|7271.8|7285.1|7277.1|7286.6|7278.6|7279.6|7271.6|0
1667986800000|2022-11-09 09:40:00|7285.3|7277.3|7291.6|7283.6|7291.6|7283.6|7285.1|7277.1|0
1667987100000|2022-11-09 09:45:00|7291.3|7283.3|7286.8|7278.8|7291.6|7283.6|7283.3|7275.3|0
1667987400000|2022-11-09 09:50:00|7287.1|7279.1|7287.6|7279.6|7288.3|7280.3|7283.1|7275.1|0
1667987700000|2022-11-09 09:55:00|7287.8|7279.8|7286.3|7278.3|7287.8|7279.8|7279.3|7271.3|0
1667988000000|2022-11-09 10:00:00|7287.1|7279.1|7282.1|7274.1|7289.8|7281.8|7281.6|7273.6|0
1667988300000|2022-11-09 10:05:00|7282.6|7274.6|7283.8|7275.8|7284.1|7276.1|7280.1|7272.1|0
1667988600000|2022-11-09 10:10:00|7283.6|7275.6|7279.1|7271.1|7286.6|7278.6|7278.8|7270.8|0
1667988900000|2022-11-09 10:15:00|7278.8|7270.8|7285.1|7277.1|7285.3|7277.3|7277.8|7269.8|0
1667989200000|2022-11-09 10:20:00|7284.8|7276.8|7282.1|7274.1|7287.6|7279.6|7281.3|7273.3|0
1667989500000|2022-11-09 10:25:00|7282.6|7274.6|7282.6|7274.6|7283.1|7275.1|7278.3|7270.3|0
1667989800000|2022-11-09 10:30:00|7282.8|7274.8|7290.8|7282.8|7291.8|7283.8|7282.6|7274.6|0
1667990100000|2022-11-09 10:35:00|7291.8|7283.8|7291.3|7283.3|7292.6|7284.6|7288.1|7280.1|0
1667990400000|2022-11-09 10:40:00|7291.8|7283.8|7296.1|7288.1|7296.1|7288.1|7290.1|7282.1|0
1667990700000|2022-11-09 10:45:00|7295.8|7287.8|7295.8|7287.8|7296.8|7288.8|7293.3|7285.3|0
1667991000000|2022-11-09 10:50:00|7295.6|7287.6|7293.3|7285.3|7295.8|7287.8|7292.6|7284.6|0
1667991300000|2022-11-09 10:55:00|7293.1|7285.1|7294.1|7286.1|7296.6|7288.6|7289.8|7281.8|0
1667991600000|2022-11-09 11:00:00|7293.8|7285.8|7290.6|7282.6|7296.3|7288.3|7290.6|7282.6|0
1667991900000|2022-11-09 11:05:00|7290.8|7282.8|7294.3|7286.3|7295.6|7287.6|7289.6|7281.6|0
1667992200000|2022-11-09 11:10:00|7294.6|7286.6|7298.6|7290.6|7298.6|7290.6|7294.3|7286.3|0
1667992500000|2022-11-09 11:15:00|7298.8|7290.8|7298.6|7290.6|7301.1|7293.1|7297.6|7289.6|0
1667992800000|2022-11-09 11:20:00|7298.3|7290.3|7294.8|7286.8|7298.8|7290.8|7294.6|7286.6|0
1667993100000|2022-11-09 11:25:00|7294.6|7286.6|7293.6|7285.6|7295.6|7287.6|7291.6|7283.6|0
1667993400000|2022-11-09 11:30:00|7293.8|7285.8|7292.6|7284.6|7296.6|7288.6|7291.6|7283.6|0
1667993700000|2022-11-09 11:35:00|7292.3|7284.3|7294.8|7286.8|7296.6|7288.6|7291.6|7283.6|0
1667994000000|2022-11-09 11:40:00|7294.6|7286.6|7294.6|7286.6|7295.3|7287.3|7293.3|7285.3|0
1667994300000|2022-11-09 11:45:00|7294.8|7286.8|7291.6|7283.6|7294.8|7286.8|7290.1|7282.1|0
1667994600000|2022-11-09 11:50:00|7291.3|7283.3|7292.8|7284.8|7294.6|7286.6|7291.1|7283.1|0
1667994900000|2022-11-09 11:55:00|7293.1|7285.1|7293.1|7285.1|7293.1|7285.1|7287.8|7279.8|0
1667995200000|2022-11-09 12:00:00|7292.8|7284.8|7290.3|7282.3|7295.6|7287.6|7289.3|7281.3|0
1667995500000|2022-11-09 12:05:00|7290.6|7282.6|7290.1|7282.1|7291.8|7283.8|7288.1|7280.1|0
1667995800000|2022-11-09 12:10:00|7290.3|7282.3|7287.1|7279.1|7290.6|7282.6|7286.8|7278.8|0
1667996100000|2022-11-09 12:15:00|7287.3|7279.3|7286.6|7278.6|7288.1|7280.1|7285.1|7277.1|0
1667996400000|2022-11-09 12:20:00|7286.3|7278.3|7282.1|7274.1|7288.1|7280.1|7281.3|7273.3|0
1667996700000|2022-11-09 12:25:00|7282.3|7274.3|7283.1|7275.1|7285.8|7277.8|7282.1|7274.1|0
1667997000000|2022-11-09 12:30:00|7282.6|7274.6|7285.1|7277.1|7285.6|7277.6|7282.1|7274.1|0
1667997300000|2022-11-09 12:35:00|7285.6|7277.6|7290.8|7282.8|7291.1|7283.1|7285.6|7277.6|0
1667997600000|2022-11-09 12:40:00|7290.3|7282.3|7292.1|7284.1|7293.6|7285.6|7290.1|7282.1|0
1667997900000|2022-11-09 12:45:00|7292.3|7284.3|7291.8|7283.8|7293.1|7285.1|7291.3|7283.3|0
1667998200000|2022-11-09 12:50:00|7292.1|7284.1|7293.3|7285.3|7295.1|7287.1|7291.6|7283.6|0
1667998500000|2022-11-09 12:55:00|7293.1|7285.1|7293.6|7285.6|7294.6|7286.6|7291.1|7283.1|0
1667998800000|2022-11-09 13:00:00|7294.1|7286.1|7294.8|7286.8|7296.1|7288.1|7291.6|7283.6|0
1667999100000|2022-11-09 13:05:00|7294.6|7286.6|7288.8|7280.8|7294.6|7286.6|7288.8|7280.8|0
1667999400000|2022-11-09 13:10:00|7289.1|7281.1|7288.1|7280.1|7289.3|7281.3|7285.1|7277.1|0
1667999700000|2022-11-09 13:15:00|7287.6|7279.6|7287.6|7279.6|7288.3|7280.3|7284.6|7276.6|0
1668000000000|2022-11-09 13:20:00|7287.3|7279.3|7282.6|7274.6|7287.3|7279.3|7281.6|7273.6|0
1668000300000|2022-11-09 13:25:00|7282.3|7274.3|7286.8|7278.8|7288.1|7280.1|7280.8|7272.8|0
1668000600000|2022-11-09 13:30:00|7286.6|7278.6|7291.3|7283.3|7291.8|7283.8|7286.1|7278.1|0
1668000900000|2022-11-09 13:35:00|7290.8|7282.8|7292.3|7284.3|7292.8|7284.8|7289.8|7281.8|0
1668001200000|2022-11-09 13:40:00|7292.1|7284.1|7297.8|7289.8|7298.3|7290.3|7290.8|7282.8|0
1668001500000|2022-11-09 13:45:00|7299.1|7291.1|7300.8|7292.8|7302.6|7294.6|7298.3|7290.3|0
1668001800000|2022-11-09 13:50:00|7300.3|7292.3|7293.1|7285.1|7301.6|7293.6|7291.6|7283.6|0
1668002100000|2022-11-09 13:55:00|7292.8|7284.8|7292.6|7284.6|7295.1|7287.1|7290.1|7282.1|0
1668002400000|2022-11-09 14:00:00|7292.3|7284.3|7295.3|7287.3|7296.6|7288.6|7291.3|7283.3|0
1668002700000|2022-11-09 14:05:00|7295.1|7287.1|7295.3|7287.3|7296.6|7288.6|7292.6|7284.6|0
1668003000000|2022-11-09 14:10:00|7295.1|7287.1|7302.6|7294.6|7304.1|7296.1|7295.1|7287.1|0
1668003300000|2022-11-09 14:15:00|7302.8|7294.8|7301.1|7293.1|7303.8|7295.8|7299.1|7291.1|0
1668003600000|2022-11-09 14:20:00|7300.8|7292.8|7296.6|7288.6|7301.1|7293.1|7295.6|7287.6|0
1668003900000|2022-11-09 14:25:00|7296.1|7288.1|7292.6|7284.6|7296.1|7288.1|7289.6|7281.6|0
1668004200000|2022-11-09 14:30:00|7293.3|7285.3|7291.8|7283.8|7298.3|7290.3|7290.8|7282.8|0
1668004500000|2022-11-09 14:35:00|7291.6|7283.6|7294.3|7286.3|7297.6|7289.6|7288.6|7280.6|0
1668004800000|2022-11-09 14:40:00|7293.8|7285.8|7291.6|7283.6|7295.6|7287.6|7289.8|7281.8|0
1668005100000|2022-11-09 14:45:00|7291.8|7283.8|7293.1|7285.1|7298.6|7290.6|7291.3|7283.3|0
1668005400000|2022-11-09 14:50:00|7293.3|7285.3|7293.6|7285.6|7294.6|7286.6|7289.1|7281.1|0
1668005700000|2022-11-09 14:55:00|7293.1|7285.1|7289.1|7281.1|7293.6|7285.6|7285.8|7277.8|0
1668006000000|2022-11-09 15:00:00|7288.6|7280.6|7301.3|7293.3|7301.6|7293.6|7288.3|7280.3|0
1668006300000|2022-11-09 15:05:00|7301.6|7293.6|7308.3|7300.3|7309.1|7301.1|7300.1|7292.1|0
1668006600000|2022-11-09 15:10:00|7308.1|7300.1|7307.8|7299.8|7310.6|7302.6|7304.6|7296.6|0
1668006900000|2022-11-09 15:15:00|7307.6|7299.6|7309.3|7301.3|7310.6|7302.6|7303.8|7295.8|0
1668007200000|2022-11-09 15:20:00|7309.6|7301.6|7308.3|7300.3|7312.6|7304.6|7307.1|7299.1|0
1668007500000|2022-11-09 15:25:00|7308.1|7300.1|7302.1|7294.1|7308.6|7300.6|7300.1|7292.1|0
1668007800000|2022-11-09 15:30:00|7302.3|7294.3|7299.1|7291.1|7308.6|7300.6|7294.6|7286.6|0
1668008100000|2022-11-09 15:35:00|7298.3|7290.3|7297.6|7289.6|7302.1|7294.1|7296.3|7288.3|0
1668008400000|2022-11-09 15:40:00|7297.3|7289.3|7295.6|7287.6|7299.1|7291.1|7289.3|7281.3|0
1668008700000|2022-11-09 15:45:00|7295.3|7287.3|7295.8|7287.8|7298.3|7290.3|7294.1|7286.1|0
1668009000000|2022-11-09 15:50:00|7296.1|7288.1|7289.3|7281.3|7296.1|7288.1|7288.6|7280.6|0
1668009300000|2022-11-09 15:55:00|7289.1|7281.1|7286.3|7278.3|7291.1|7283.1|7284.1|7276.1|0
1668009600000|2022-11-09 16:00:00|7286.1|7278.1|7289.6|7281.6|7291.1|7283.1|7285.8|7277.8|0
1668009900000|2022-11-09 16:05:00|7289.8|7281.8|7294.6|7286.6|7295.8|7287.8|7287.1|7279.1|0
1668010200000|2022-11-09 16:10:00|7294.1|7286.1|7290.6|7282.6|7294.6|7286.6|7289.6|7281.6|0
1668010500000|2022-11-09 16:15:00|7290.3|7282.3|7294.1|7286.1|7295.6|7287.6|7290.1|7282.1|0
1668010800000|2022-11-09 16:20:00|7294.6|7286.6|7296.6|7288.6|7296.8|7288.8|7293.1|7285.1|0
1668011100000|2022-11-09 16:25:00|7297.1|7289.1|7303.1|7295.1|7305.3|7297.3|7297.1|7289.1|0
1668011400000|2022-11-09 16:30:00|7292.8|7284.8|7286.3|7278.3|7292.8|7284.8|7283.3|7275.3|0
1668011700000|2022-11-09 16:35:00|7288.3|7280.3|7293.8|7285.8|7294.5|7286.5|7284.8|7276.8|0
1668012000000|2022-11-09 16:40:00|7293.3|7285.3|7302.5|7294.5|7303.8|7295.8|7292.8|7284.8|0
1668012300000|2022-11-09 16:45:00|7302.8|7294.8|7302.5|7294.5|7303.3|7295.3|7298.8|7290.8|0
1668012600000|2022-11-09 16:50:00|7302.3|7294.3|7300.3|7292.3|7304.3|7296.3|7299.3|7291.3|0
1668012900000|2022-11-09 16:55:00|7300.8|7292.8|7300.5|7292.5|7301.8|7293.8|7299.3|7291.3|0
1668013200000|2022-11-09 17:00:00|7300.3|7292.3|7300.8|7292.8|7302.3|7294.3|7298.8|7290.8|0
1668013500000|2022-11-09 17:05:00|7301|7293|7295.3|7287.3|7301|7293|7292.8|7284.8|0
1668013800000|2022-11-09 17:10:00|7294.8|7286.8|7295.8|7287.8|7297.8|7289.8|7293|7285|0
1668014100000|2022-11-09 17:15:00|7295.5|7287.5|7295.5|7287.5|7298.3|7290.3|7293.3|7285.3|0
1668014400000|2022-11-09 17:20:00|7295.3|7287.3|7292.8|7284.8|7297|7289|7292.8|7284.8|0
1668014700000|2022-11-09 17:25:00|7293|7285|7292|7284|7294.5|7286.5|7290.5|7282.5|0
1668015000000|2022-11-09 17:30:00|7291.8|7283.8|7296|7288|7296|7288|7291.3|7283.3|0
1668015300000|2022-11-09 17:35:00|7295.8|7287.8|7288.5|7280.5|7295.8|7287.8|7288.5|7280.5|0
1668015600000|2022-11-09 17:40:00|7288.8|7280.8|7288.3|7280.3|7291|7283|7287.8|7279.8|0
1668015900000|2022-11-09 17:45:00|7288|7280|7292.5|7284.5|7293.5|7285.5|7288|7280|0
1668016200000|2022-11-09 17:50:00|7292.3|7284.3|7293.5|7285.5|7294.8|7286.8|7292.3|7284.3|0
1668016500000|2022-11-09 17:55:00|7293.3|7285.3|7296.8|7288.8|7296.8|7288.8|7291.3|7283.3|0
1668016800000|2022-11-09 18:00:00|7296.5|7288.5|7293|7285|7299|7291|7290.5|7282.5|0
1668017100000|2022-11-09 18:05:00|7293.3|7285.3|7293.8|7285.8|7295|7287|7290.5|7282.5|0
1668017400000|2022-11-09 18:10:00|7293.5|7285.5|7295.3|7287.3|7295.8|7287.8|7287.8|7279.8|0
1668017700000|2022-11-09 18:15:00|7295|7287|7294|7286|7296.5|7288.5|7292.5|7284.5|0
1668018000000|2022-11-09 18:20:00|7293.8|7285.8|7292.5|7284.5|7295.8|7287.8|7292.3|7284.3|0
1668018300000|2022-11-09 18:25:00|7292|7284|7290.3|7282.3|7294|7286|7289.3|7281.3|0
1668018600000|2022-11-09 18:30:00|7289.5|7281.5|7282|7274|7289.5|7281.5|7282|7274|0
1668018900000|2022-11-09 18:35:00|7282.3|7274.3|7278.5|7270.5|7282.3|7274.3|7277.8|7269.8|0
1668019200000|2022-11-09 18:40:00|7278.8|7270.8|7281.5|7273.5|7283.3|7275.3|7277|7269|0
1668019500000|2022-11-09 18:45:00|7281.8|7273.8|7280.5|7272.5|7281.8|7273.8|7276.5|7268.5|0
1668019800000|2022-11-09 18:50:00|7280.3|7272.3|7277.3|7269.3|7280.8|7272.8|7277.3|7269.3|0
1668020100000|2022-11-09 18:55:00|7277|7269|7280.5|7272.5|7280.8|7272.8|7276.3|7268.3|0
1668020400000|2022-11-09 19:00:00|7280.8|7272.8|7280.3|7272.3|7280.8|7272.8|7277.3|7269.3|0
1668020700000|2022-11-09 19:05:00|7280|7272|7284|7276|7285.3|7277.3|7278.8|7270.8|0
1668021000000|2022-11-09 19:10:00|7284.5|7276.5|7286.3|7278.3|7286.3|7278.3|7281.5|7273.5|0
1668021300000|2022-11-09 19:15:00|7285.8|7277.8|7282.8|7274.8|7286|7278|7280.5|7272.5|0
1668021600000|2022-11-09 19:20:00|7282.5|7274.5|7280.3|7272.3|7284|7276|7279.3|7271.3|0
1668021900000|2022-11-09 19:25:00|7280.5|7272.5|7280.3|7272.3|7282.5|7274.5|7280.3|7272.3|0
1668022200000|2022-11-09 19:30:00|7280.5|7272.5|7272.5|7264.5|7280.5|7272.5|7272.3|7264.3|0
1668022500000|2022-11-09 19:35:00|7272.8|7264.8|7269|7261|7273.5|7265.5|7268.3|7260.3|0
1668022800000|2022-11-09 19:40:00|7268.8|7260.8|7273|7265|7274.5|7266.5|7268|7260|0
1668023100000|2022-11-09 19:45:00|7272.8|7264.8|7268.3|7260.3|7274|7266|7266.3|7258.3|0
1668023400000|2022-11-09 19:50:00|7267.8|7259.8|7267|7259|7268.3|7260.3|7264.3|7256.3|0
1668023700000|2022-11-09 19:55:00|7266.8|7258.8|7267.3|7259.3|7267.5|7259.5|7265.3|7257.3|0
1668024000000|2022-11-09 20:00:00|7266.8|7258.8|7272|7264|7272|7264|7266|7258|0
1668024300000|2022-11-09 20:05:00|7271.8|7263.8|7275.5|7267.5|7277.3|7269.3|7271.3|7263.3|0
1668024600000|2022-11-09 20:10:00|7275.3|7267.3|7272.3|7264.3|7276|7268|7272.3|7264.3|0
1668024900000|2022-11-09 20:15:00|7271.8|7263.8|7272|7264|7274|7266|7270.8|7262.8|0
1668025200000|2022-11-09 20:20:00|7272.3|7264.3|7266|7258|7273.5|7265.5|7266|7258|0
1668025500000|2022-11-09 20:25:00|7266.3|7258.3|7268.3|7260.3|7269.5|7261.5|7265.8|7257.8|0
1668025800000|2022-11-09 20:30:00|7267.8|7259.8|7270|7262|7270|7262|7263.5|7255.5|0
1668026100000|2022-11-09 20:35:00|7269.3|7261.3|7264.5|7256.5|7270.5|7262.5|7264.3|7256.3|0
1668026400000|2022-11-09 20:40:00|7264.3|7256.3|7261.3|7253.3|7265.3|7257.3|7261|7253|0
1668026700000|2022-11-09 20:45:00|7261.8|7253.8|7258.3|7250.3|7263.5|7255.5|7257.8|7249.8|0
1668027000000|2022-11-09 20:50:00|7258.8|7250.8|7262.3|7254.3|7265.3|7257.3|7258.8|7250.8|0
1668027300000|2022-11-09 20:55:00|7261.3|7253.3|7258.1|7250.1|7264|7256|7256.8|7248.8|0
1668027600000|2022-11-09 21:00:00|7257.6|7249.6|7262.7|7254.7|7262.8|7254.8|7256.8|7248.8|0
1668027900000|2022-11-09 21:05:00|7262.6|7254.6|7259.8|7251.8|7263.6|7255.6|7259.8|7251.8|0
1668028200000|2022-11-09 21:10:00|7259.9|7251.9|7261.4|7253.4|7262.3|7254.3|7259.8|7251.8|0
1668028500000|2022-11-09 21:15:00|7261|7253|7258.4|7250.4|7261.2|7253.2|7257.1|7249.1|0
1668028800000|2022-11-09 21:20:00|7258.3|7250.3|7261.1|7253.1|7261.5|7253.5|7257.9|7249.9|0
1668029100000|2022-11-09 21:25:00|7261.2|7253.2|7260.6|7252.6|7261.9|7253.9|7260.3|7252.3|0
1668029400000|2022-11-09 21:30:00|7260.5|7252.5|7259.6|7251.6|7261.6|7253.6|7259.4|7251.4|0
1668029700000|2022-11-09 21:35:00|7259.7|7251.7|7258.3|7250.3|7259.7|7251.7|7256.5|7248.5|0
1668030000000|2022-11-09 21:40:00|7258.4|7250.4|7257.7|7249.7|7260.7|7252.7|7257.4|7249.4|0
1668030300000|2022-11-09 21:45:00|7257.8|7249.8|7262.3|7254.3|7262.8|7254.8|7257.8|7249.8|0
1668030600000|2022-11-09 21:50:00|7262.2|7254.2|7262.8|7254.8|7264.3|7256.3|7261.6|7253.6|0
1668030900000|2022-11-09 21:55:00|7262.9|7254.9|7260.1|7252.1|7263.9|7255.9|7258.7|7250.7|0
1668031200000|2022-11-09 22:00:00|7259.6|7251.6|7259.5|7251.5|7260.5|7252.5|7259.4|7251.4|0
1668031500000|2022-11-09 22:05:00|7259.4|7251.4|7258.6|7250.6|7259.5|7251.5|7258.2|7250.2|0
1668031800000|2022-11-09 22:10:00|7258.5|7250.5|7257.9|7249.9|7258.6|7250.6|7257|7249|0
1668032100000|2022-11-09 22:15:00|7258|7250|7257.8|7249.8|7258.1|7250.1|7257.6|7249.6|0
1668032400000|2022-11-09 22:20:00|7257.7|7249.7|7257.9|7249.9|7257.9|7249.9|7257.7|7249.7|0
1668032700000|2022-11-09 22:25:00|7257.8|7249.8|7257.6|7249.6|7257.8|7249.8|7257.4|7249.4|0
1668033000000|2022-11-09 22:30:00|7257.7|7249.7|7258.6|7250.6|7258.6|7250.6|7257.7|7249.7|0
1668033600000|2022-11-09 22:40:00|7258.5|7250.5|7257.9|7249.9|7258.5|7250.5|7257.8|7249.8|0
1668033900000|2022-11-09 22:45:00|7258|7250|7258.2|7250.2|7258.2|7250.2|7257.7|7249.7|0
1668034200000|2022-11-09 22:50:00|7258.3|7250.3|7258.5|7250.5|7258.5|7250.5|7258.3|7250.3|0
1668034500000|2022-11-09 22:55:00|7258.7|7250.7|7261.9|7253.9|7261.9|7253.9|7258.7|7250.7|0
1668034800000|2022-11-09 23:00:00|7263.5|7255.5|7264.6|7256.6|7268.1|7260.1|7263.5|7255.5|0
1668035100000|2022-11-09 23:05:00|7264.7|7256.7|7272.8|7264.8|7273.2|7265.2|7263.7|7255.7|0
1668035400000|2022-11-09 23:10:00|7272.7|7264.7|7271.6|7263.6|7274.5|7266.5|7270.5|7262.5|0
1668035700000|2022-11-09 23:15:00|7271.2|7263.2|7273|7265|7273.3|7265.3|7270.3|7262.3|0
1668036000000|2022-11-09 23:20:00|7273.1|7265.1|7270.4|7262.4|7274.2|7266.2|7270.3|7262.3|0
1668036300000|2022-11-09 23:25:00|7270.5|7262.5|7270.8|7262.8|7272.3|7264.3|7269.8|7261.8|0
1668036600000|2022-11-09 23:30:00|7270.9|7262.9|7270|7262|7271.4|7263.4|7268.8|7260.8|0
1668036900000|2022-11-09 23:35:00|7269.9|7261.9|7269.1|7261.1|7270.7|7262.7|7268.8|7260.8|0
1668037200000|2022-11-09 23:40:00|7269|7261|7269.4|7261.4|7270|7262|7268.4|7260.4|0
1668037500000|2022-11-09 23:45:00|7269.5|7261.5|7272.2|7264.2|7272.2|7264.2|7269.5|7261.5|0
1668037800000|2022-11-09 23:50:00|7272.1|7264.1|7270.1|7262.1|7272.2|7264.2|7269.9|7261.9|0
1668038100000|2022-11-09 23:55:00|7270.2|7262.2|7271.6|7263.6|7272|7264|7269.9|7261.9|0
1668038400000|2022-11-10 00:00:00|7270.8|7262.8|7270.8|7262.8|7272.1|7264.1|7269.8|7261.8|0
1668038700000|2022-11-10 00:05:00|7270.6|7262.6|7273.6|7265.6|7274|7266|7270.2|7262.2|0
1668039000000|2022-11-10 00:10:00|7273.7|7265.7|7271|7263|7274.7|7266.7|7271|7263|0
1668039300000|2022-11-10 00:15:00|7270.9|7262.9|7274.3|7266.3|7276|7268|7270.9|7262.9|0
1668039600000|2022-11-10 00:20:00|7274.2|7266.2|7274.4|7266.4|7277|7269|7274.2|7266.2|0
1668039900000|2022-11-10 00:25:00|7274.3|7266.3|7273.2|7265.2|7274.9|7266.9|7273.2|7265.2|0
1668040200000|2022-11-10 00:30:00|7273.3|7265.3|7270.5|7262.5|7273.6|7265.6|7270.5|7262.5|0
1668040500000|2022-11-10 00:35:00|7270.6|7262.6|7273.5|7265.5|7273.7|7265.7|7269.4|7261.4|0
1668040800000|2022-11-10 00:40:00|7273.6|7265.6|7273.8|7265.8|7275|7267|7272.6|7264.6|0
1668041100000|2022-11-10 00:45:00|7273.9|7265.9|7270.4|7262.4|7275.2|7267.2|7270.4|7262.4|0
1668041400000|2022-11-10 00:50:00|7270.3|7262.3|7267.6|7259.6|7270.4|7262.4|7267.4|7259.4|0
1668041700000|2022-11-10 00:55:00|7267.7|7259.7|7268.3|7260.3|7268.4|7260.4|7265.5|7257.5|0
1668042000000|2022-11-10 01:00:00|7268.4|7260.4|7271.8|7263.8|7276|7268|7267.8|7259.8|0
1668042300000|2022-11-10 01:05:00|7271.5|7263.5|7270.3|7262.3|7273.5|7265.5|7268.3|7260.3|0
1668042600000|2022-11-10 01:10:00|7270|7262|7270.8|7262.8|7272|7264|7268.3|7260.3|0
1668042900000|2022-11-10 01:15:00|7270.5|7262.5|7275.3|7267.3|7275.5|7267.5|7270|7262|0
1668043200000|2022-11-10 01:20:00|7275|7267|7274|7266|7275|7267|7270.5|7262.5|0
1668043500000|2022-11-10 01:25:00|7273.8|7265.8|7272.8|7264.8|7274.5|7266.5|7271.8|7263.8|0
1668043800000|2022-11-10 01:30:00|7273|7265|7271.3|7263.3|7273|7265|7269.8|7261.8|0
1668044100000|2022-11-10 01:35:00|7271.5|7263.5|7269.5|7261.5|7273|7265|7269.3|7261.3|0
1668044400000|2022-11-10 01:40:00|7269.8|7261.8|7268.5|7260.5|7270.3|7262.3|7267.5|7259.5|0
1668044700000|2022-11-10 01:45:00|7268|7260|7269|7261|7269|7261|7265.3|7257.3|0
1668045000000|2022-11-10 01:50:00|7269.5|7261.5|7273|7265|7273.8|7265.8|7267.5|7259.5|0
1668045300000|2022-11-10 01:55:00|7272.8|7264.8|7269.5|7261.5|7274.3|7266.3|7269.5|7261.5|0
1668045600000|2022-11-10 02:00:00|7269.8|7261.8|7268|7260|7271.3|7263.3|7268|7260|0
1668045900000|2022-11-10 02:05:00|7268.5|7260.5|7265.3|7257.3|7268.5|7260.5|7263.8|7255.8|0
1668046200000|2022-11-10 02:10:00|7265.5|7257.5|7262.5|7254.5|7266|7258|7261.8|7253.8|0
1668046500000|2022-11-10 02:15:00|7262|7254|7262.5|7254.5|7264|7256|7260.5|7252.5|0
1668046800000|2022-11-10 02:20:00|7263|7255|7263.5|7255.5|7264.8|7256.8|7260.8|7252.8|0
1668047100000|2022-11-10 02:25:00|7263|7255|7263.5|7255.5|7264|7256|7261.5|7253.5|0
1668047400000|2022-11-10 02:30:00|7263.3|7255.3|7262.8|7254.8|7265.3|7257.3|7262|7254|0
1668047700000|2022-11-10 02:35:00|7263|7255|7265.5|7257.5|7265.5|7257.5|7262.8|7254.8|0
1668048000000|2022-11-10 02:40:00|7265|7257|7266|7258|7266|7258|7262.8|7254.8|0
1668048300000|2022-11-10 02:45:00|7266.5|7258.5|7262.5|7254.5|7266.5|7258.5|7261.3|7253.3|0
1668048600000|2022-11-10 02:50:00|7262.8|7254.8|7262.8|7254.8|7263.8|7255.8|7260.8|7252.8|0
1668048900000|2022-11-10 02:55:00|7262.5|7254.5|7265.8|7257.8|7266|7258|7262.5|7254.5|0
1668049200000|2022-11-10 03:00:00|7265.5|7257.5|7267.5|7259.5|7268.5|7260.5|7263.3|7255.3|0
1668049500000|2022-11-10 03:05:00|7268|7260|7269.5|7261.5|7270|7262|7267.3|7259.3|0
1668049800000|2022-11-10 03:10:00|7269.8|7261.8|7270|7262|7270.5|7262.5|7268.3|7260.3|0
1668050100000|2022-11-10 03:15:00|7270.3|7262.3|7268.5|7260.5|7271.5|7263.5|7268|7260|0
1668050400000|2022-11-10 03:20:00|7268.3|7260.3|7268.5|7260.5|7271|7263|7268.3|7260.3|0
1668050700000|2022-11-10 03:25:00|7268.3|7260.3|7267.5|7259.5|7269.3|7261.3|7267|7259|0
1668051000000|2022-11-10 03:30:00|7267|7259|7269|7261|7270|7262|7267|7259|0
1668051300000|2022-11-10 03:35:00|7268.8|7260.8|7270|7262|7270|7262|7268.8|7260.8|0
1668051600000|2022-11-10 03:40:00|7270.3|7262.3|7269.8|7261.8|7270.3|7262.3|7269|7261|0
1668051900000|2022-11-10 03:45:00|7270|7262|7270.8|7262.8|7271.3|7263.3|7268.8|7260.8|0
1668052200000|2022-11-10 03:50:00|7271|7263|7269|7261|7271.3|7263.3|7268.5|7260.5|0
1668052500000|2022-11-10 03:55:00|7268.8|7260.8|7269|7261|7270|7262|7268.3|7260.3|0
1668052800000|2022-11-10 04:00:00|7269.3|7261.3|7268|7260|7270|7262|7268|7260|0
1668053100000|2022-11-10 04:05:00|7268.3|7260.3|7266.8|7258.8|7268.3|7260.3|7266.5|7258.5|0
1668053400000|2022-11-10 04:10:00|7266.5|7258.5|7265.3|7257.3|7266.8|7258.8|7265.3|7257.3|0
1668053700000|2022-11-10 04:15:00|7265|7257|7263.3|7255.3|7265.8|7257.8|7263.3|7255.3|0
1668054000000|2022-11-10 04:20:00|7263.5|7255.5|7266.3|7258.3|7266.5|7258.5|7263.5|7255.5|0
1668054300000|2022-11-10 04:25:00|7266|7258|7265.8|7257.8|7267.8|7259.8|7265.8|7257.8|0
1668054600000|2022-11-10 04:30:00|7265.5|7257.5|7267|7259|7267|7259|7265.5|7257.5|0
1668054900000|2022-11-10 04:35:00|7267.3|7259.3|7266|7258|7268|7260|7265.8|7257.8|0
1668055200000|2022-11-10 04:40:00|7266.3|7258.3|7265.5|7257.5|7266.8|7258.8|7265.5|7257.5|0
1668055500000|2022-11-10 04:45:00|7265.3|7257.3|7265|7257|7265.5|7257.5|7264.3|7256.3|0
1668055800000|2022-11-10 04:50:00|7265.3|7257.3|7267.5|7259.5|7267.5|7259.5|7265|7257|0
1668056100000|2022-11-10 04:55:00|7267.8|7259.8|7267|7259|7268.5|7260.5|7266.5|7258.5|0
1668056400000|2022-11-10 05:00:00|7266.5|7258.5|7267|7259|7267.5|7259.5|7264.3|7256.3|0
1668056700000|2022-11-10 05:05:00|7266.8|7258.8|7270.3|7262.3|7270.5|7262.5|7266.5|7258.5|0
1668057000000|2022-11-10 05:10:00|7270.5|7262.5|7268|7260|7271|7263|7267.5|7259.5|0
1668057300000|2022-11-10 05:15:00|7268.3|7260.3|7268.5|7260.5|7269.3|7261.3|7267|7259|0
1668057600000|2022-11-10 05:20:00|7268.8|7260.8|7267.5|7259.5|7269|7261|7267|7259|0
1668057900000|2022-11-10 05:25:00|7267.8|7259.8|7267.8|7259.8|7268.3|7260.3|7266.3|7258.3|0
1668058200000|2022-11-10 05:30:00|7267.5|7259.5|7266.5|7258.5|7267.5|7259.5|7266.3|7258.3|0
1668058500000|2022-11-10 05:35:00|7267|7259|7266.5|7258.5|7267.8|7259.8|7266|7258|0
1668058800000|2022-11-10 05:40:00|7266.8|7258.8|7265.5|7257.5|7267|7259|7265|7257|0
1668059100000|2022-11-10 05:45:00|7266|7258|7266|7258|7266.5|7258.5|7265.3|7257.3|0
1668059400000|2022-11-10 05:50:00|7265.8|7257.8|7264.3|7256.3|7266.5|7258.5|7263.8|7255.8|0
1668059700000|2022-11-10 05:55:00|7264|7256|7264.5|7256.5|7265.5|7257.5|7263.8|7255.8|0
1668060000000|2022-11-10 06:00:00|7264.8|7256.8|7265.8|7257.8|7265.8|7257.8|7263|7255|0
1668060300000|2022-11-10 06:05:00|7265.5|7257.5|7265|7257|7266|7258|7264.3|7256.3|0
1668060600000|2022-11-10 06:10:00|7265.5|7257.5|7268.3|7260.3|7268.3|7260.3|7264.3|7256.3|0
1668060900000|2022-11-10 06:15:00|7268.8|7260.8|7266.5|7258.5|7269.3|7261.3|7265.8|7257.8|0
1668061200000|2022-11-10 06:20:00|7266.3|7258.3|7264.3|7256.3|7266.8|7258.8|7264|7256|0
1668061500000|2022-11-10 06:25:00|7264.5|7256.5|7263.5|7255.5|7265.5|7257.5|7263|7255|0
1668061800000|2022-11-10 06:30:00|7263.8|7255.8|7260.8|7252.8|7263.8|7255.8|7259.5|7251.5|0
1668062100000|2022-11-10 06:35:00|7261|7253|7261.8|7253.8|7262.3|7254.3|7260.8|7252.8|0
1668062400000|2022-11-10 06:40:00|7262.3|7254.3|7262.5|7254.5|7262.5|7254.5|7261|7253|0
1668062700000|2022-11-10 06:45:00|7262.3|7254.3|7262.3|7254.3|7262.8|7254.8|7262|7254|0
1668063000000|2022-11-10 06:50:00|7262|7254|7264|7256|7264|7256|7261.5|7253.5|0
1668063300000|2022-11-10 06:55:00|7263.8|7255.8|7265.5|7257.5|7265.5|7257.5|7263.5|7255.5|0
1668063600000|2022-11-10 07:00:00|7266|7258|7272.5|7264.5|7273.3|7265.3|7264|7256|0
1668063900000|2022-11-10 07:05:00|7272.8|7264.8|7274|7266|7275.3|7267.3|7272.3|7264.3|0
1668064200000|2022-11-10 07:10:00|7274.3|7266.3|7273.5|7265.5|7274.5|7266.5|7271|7263|0
1668064500000|2022-11-10 07:15:00|7273.8|7265.8|7273.3|7265.3|7276.5|7268.5|7273|7265|0
1668064800000|2022-11-10 07:20:00|7273|7265|7266.5|7258.5|7273|7265|7266.3|7258.3|0
1668065100000|2022-11-10 07:25:00|7266.3|7258.3|7262.8|7254.8|7267.3|7259.3|7262.5|7254.5|0
1668065400000|2022-11-10 07:30:00|7261.8|7253.8|7264.5|7256.5|7265.5|7257.5|7261.8|7253.8|0
1668065700000|2022-11-10 07:35:00|7264.8|7256.8|7264.8|7256.8|7265.8|7257.8|7262|7254|0
1668066000000|2022-11-10 07:40:00|7264.5|7256.5|7265.5|7257.5|7266.8|7258.8|7263.8|7255.8|0
1668066300000|2022-11-10 07:45:00|7265.3|7257.3|7262.5|7254.5|7266|7258|7261.5|7253.5|0
1668066600000|2022-11-10 07:50:00|7262.3|7254.3|7264.3|7256.3|7265.5|7257.5|7262|7254|0
1668066900000|2022-11-10 07:55:00|7264|7256|7259.3|7251.3|7265.3|7257.3|7258.3|7250.3|0
1668067200000|2022-11-10 08:00:00|7258.8|7250.8|7261.8|7253.8|7267.8|7259.8|7254.8|7246.8|0
1668067500000|2022-11-10 08:05:00|7262|7254|7285.3|7277.3|7285.3|7277.3|7261.3|7253.3|0
1668067800000|2022-11-10 08:10:00|7285.5|7277.5|7281.3|7273.3|7287.8|7279.8|7275.5|7267.5|0
1668068100000|2022-11-10 08:15:00|7282|7274|7288.8|7280.8|7289.5|7281.5|7280.5|7272.5|0
1668068400000|2022-11-10 08:20:00|7289|7281|7289|7281|7291.8|7283.8|7285.5|7277.5|0
1668068700000|2022-11-10 08:25:00|7289.3|7281.3|7298.5|7290.5|7302|7294|7289.3|7281.3|0
1668069000000|2022-11-10 08:30:00|7298.8|7290.8|7302|7294|7303.8|7295.8|7295|7287|0
1668069300000|2022-11-10 08:35:00|7302.3|7294.3|7297.5|7289.5|7302.5|7294.5|7295.3|7287.3|0
1668069600000|2022-11-10 08:40:00|7297.8|7289.8|7295|7287|7299.8|7291.8|7292.8|7284.8|0
1668069900000|2022-11-10 08:45:00|7294.5|7286.5|7289.2|7281.2|7295.2|7287.2|7285|7277|0
1668070200000|2022-11-10 08:50:00|7290|7282|7287|7279|7291|7283|7283.7|7275.7|0
1668070500000|2022-11-10 08:55:00|7287.5|7279.5|7282.7|7274.7|7290.5|7282.5|7282.5|7274.5|0
1668070800000|2022-11-10 09:00:00|7282.5|7274.5|7278.5|7270.5|7286.2|7278.2|7275.7|7267.7|0
1668071100000|2022-11-10 09:05:00|7278.7|7270.7|7281|7273|7284.5|7276.5|7275.7|7267.7|0
1668071400000|2022-11-10 09:10:00|7280.7|7272.7|7283.5|7275.5|7283.7|7275.7|7280|7272|0
1668071700000|2022-11-10 09:15:00|7284|7276|7281.7|7273.7|7286.2|7278.2|7279.2|7271.2|0
1668072000000|2022-11-10 09:20:00|7282|7274|7287|7279|7288.2|7280.2|7281.5|7273.5|0
1668072300000|2022-11-10 09:25:00|7286.7|7278.7|7285.7|7277.7|7287.7|7279.7|7284|7276|0
1668072600000|2022-11-10 09:30:00|7285.5|7277.5|7285|7277|7288.5|7280.5|7284|7276|0
1668072900000|2022-11-10 09:35:00|7284.7|7276.7|7290.2|7282.2|7291.5|7283.5|7284|7276|0
1668073200000|2022-11-10 09:40:00|7290|7282|7286|7278|7290.5|7282.5|7285.5|7277.5|0
1668073500000|2022-11-10 09:45:00|7285.7|7277.7|7286.2|7278.2|7288.5|7280.5|7285.5|7277.5|0
1668073800000|2022-11-10 09:50:00|7286.5|7278.5|7286.7|7278.7|7291.2|7283.2|7286.2|7278.2|0
1668074100000|2022-11-10 09:55:00|7287|7279|7284.7|7276.7|7287.7|7279.7|7283.5|7275.5|0
1668074400000|2022-11-10 10:00:00|7284.5|7276.5|7284.2|7276.2|7286|7278|7283|7275|0
1668074700000|2022-11-10 10:05:00|7284|7276|7278.5|7270.5|7285|7277|7278.2|7270.2|0
1668075000000|2022-11-10 10:10:00|7279|7271|7278.5|7270.5|7280.5|7272.5|7275.5|7267.5|0
1668075300000|2022-11-10 10:15:00|7279|7271|7269.2|7261.2|7279|7271|7265.5|7257.5|0
1668075600000|2022-11-10 10:20:00|7269|7261|7269.7|7261.7|7270.7|7262.7|7267.5|7259.5|0
1668075900000|2022-11-10 10:25:00|7269.5|7261.5|7272.7|7264.7|7273|7265|7269|7261|0
1668076200000|2022-11-10 10:30:00|7273|7265|7275|7267|7275|7267|7271.2|7263.2|0
1668076500000|2022-11-10 10:35:00|7274.7|7266.7|7274.5|7266.5|7274.7|7266.7|7270|7262|0
1668076800000|2022-11-10 10:40:00|7274|7266|7274.7|7266.7|7277.5|7269.5|7274|7266|0
1668077100000|2022-11-10 10:45:00|7275|7267|7273|7265|7276.5|7268.5|7273|7265|0
1668077400000|2022-11-10 10:50:00|7272.7|7264.7|7271|7263|7274|7266|7271|7263|0
1668077700000|2022-11-10 10:55:00|7271.2|7263.2|7287|7279|7287|7279|7271.2|7263.2|0
1668078000000|2022-11-10 11:00:00|7289|7281|7281.2|7273.2|7291.7|7283.7|7276.2|7268.2|0
1668078300000|2022-11-10 11:05:00|7281.5|7273.5|7285.5|7277.5|7285.7|7277.7|7280|7272|0
1668078600000|2022-11-10 11:10:00|7285.2|7277.2|7285.5|7277.5|7289|7281|7284.7|7276.7|0
1668078900000|2022-11-10 11:15:00|7285.7|7277.7|7282.5|7274.5|7287.7|7279.7|7282.5|7274.5|0
1668079200000|2022-11-10 11:20:00|7284|7276|7291.5|7283.5|7291.7|7283.7|7283.2|7275.2|0
1668079500000|2022-11-10 11:25:00|7291.2|7283.2|7290.7|7282.7|7295|7287|7290.5|7282.5|0
1668079800000|2022-11-10 11:30:00|7291|7283|7290.5|7282.5|7293|7285|7289.7|7281.7|0
1668080100000|2022-11-10 11:35:00|7291.5|7283.5|7294.5|7286.5|7295|7287|7289|7281|0
1668080400000|2022-11-10 11:40:00|7294.2|7286.2|7297.5|7289.5|7299.2|7291.2|7294.2|7286.2|0
1668080700000|2022-11-10 11:45:00|7297.2|7289.2|7297|7289|7300.5|7292.5|7296|7288|0
1668081000000|2022-11-10 11:50:00|7297.2|7289.2|7295|7287|7299.2|7291.2|7294|7286|0
1668081300000|2022-11-10 11:55:00|7294.7|7286.7|7291.5|7283.5|7295.5|7287.5|7288.5|7280.5|0
1668081600000|2022-11-10 12:00:00|7292|7284|7293|7285|7296.2|7288.2|7291|7283|0
1668081900000|2022-11-10 12:05:00|7292.5|7284.5|7298.5|7290.5|7298.5|7290.5|7292.5|7284.5|0
1668082200000|2022-11-10 12:10:00|7298|7290|7296|7288|7299.2|7291.2|7295.5|7287.5|0
1668082500000|2022-11-10 12:15:00|7295.7|7287.7|7292|7284|7296|7288|7291.5|7283.5|0
1668082800000|2022-11-10 12:20:00|7292.2|7284.2|7291.7|7283.7|7293.5|7285.5|7290|7282|0
1668083100000|2022-11-10 12:25:00|7292|7284|7289.2|7281.2|7293|7285|7289|7281|0
1668083400000|2022-11-10 12:30:00|7289|7281|7291.7|7283.7|7292.2|7284.2|7289|7281|0
1668083700000|2022-11-10 12:35:00|7291.5|7283.5|7292.5|7284.5|7295.5|7287.5|7290|7282|0
1668084000000|2022-11-10 12:40:00|7293.4|7285.4|7295.6|7287.6|7296.4|7288.4|7293.4|7285.4|0
1668084300000|2022-11-10 12:45:00|7295.4|7287.4|7294.9|7286.9|7295.6|7287.6|7292.4|7284.4|0
1668084600000|2022-11-10 12:50:00|7295.1|7287.1|7298.9|7290.9|7299.1|7291.1|7295.1|7287.1|0
1668084900000|2022-11-10 12:55:00|7299.4|7291.4|7303.9|7295.9|7303.9|7295.9|7299.4|7291.4|0
1668085200000|2022-11-10 13:00:00|7303.6|7295.6|7307.1|7299.1|7308.4|7300.4|7301.9|7293.9|0
1668085500000|2022-11-10 13:05:00|7306.9|7298.9|7308.6|7300.6|7309.4|7301.4|7305.4|7297.4|0
1668085800000|2022-11-10 13:10:00|7308.9|7300.9|7311.9|7303.9|7312.4|7304.4|7307.6|7299.6|0
1668086100000|2022-11-10 13:15:00|7312.1|7304.1|7310.9|7302.9|7312.9|7304.9|7308.9|7300.9|0
1668086400000|2022-11-10 13:20:00|7311.1|7303.1|7306.4|7298.4|7311.9|7303.9|7306.4|7298.4|0
1668086700000|2022-11-10 13:25:00|7306.1|7298.1|7304.9|7296.9|7308.9|7300.9|7303.1|7295.1|0
1668087000000|2022-11-10 13:30:00|7305.4|7297.4|7381.6|7373.6|7385.6|7377.6|7305.4|7297.4|0
1668087300000|2022-11-10 13:35:00|7381.4|7373.4|7402.1|7394.1|7402.1|7394.1|7379.1|7371.1|0
1668087600000|2022-11-10 13:40:00|7402.4|7394.4|7403.4|7395.4|7405.6|7397.6|7391.4|7383.4|0
1668087900000|2022-11-10 13:45:00|7403.6|7395.6|7394.4|7386.4|7410.1|7402.1|7392.9|7384.9|0
1668088200000|2022-11-10 13:50:00|7393.6|7385.6|7379.6|7371.6|7393.6|7385.6|7373.9|7365.9|0
1668088500000|2022-11-10 13:55:00|7379.9|7371.9|7381.6|7373.6|7383.4|7375.4|7371.9|7363.9|0
1668088800000|2022-11-10 14:00:00|7381.1|7373.1|7374.6|7366.6|7386.9|7378.9|7372.6|7364.6|0
1668089100000|2022-11-10 14:05:00|7374.9|7366.9|7361.1|7353.1|7377.1|7369.1|7360.4|7352.4|0
1668089400000|2022-11-10 14:10:00|7361.6|7353.6|7360.6|7352.6|7370.1|7362.1|7358.9|7350.9|0
1668089700000|2022-11-10 14:15:00|7359.9|7351.9|7367.4|7359.4|7367.4|7359.4|7357.6|7349.6|0
1668090000000|2022-11-10 14:20:00|7367.6|7359.6|7370.9|7362.9|7372.6|7364.6|7361.6|7353.6|0
1668090300000|2022-11-10 14:25:00|7370.4|7362.4|7373.9|7365.9|7376.4|7368.4|7368.4|7360.4|0
1668090600000|2022-11-10 14:30:00|7371.9|7363.9|7345.9|7337.9|7371.9|7363.9|7344.6|7336.6|0
1668090900000|2022-11-10 14:35:00|7346.9|7338.9|7338.9|7330.9|7352.9|7344.9|7336.9|7328.9|0
1668091200000|2022-11-10 14:40:00|7339.4|7331.4|7333.1|7325.1|7339.9|7331.9|7325.1|7317.1|0
1668091500000|2022-11-10 14:45:00|7333.4|7325.4|7340.4|7332.4|7341.1|7333.1|7330.4|7322.4|0
1668091800000|2022-11-10 14:50:00|7340.9|7332.9|7349.9|7341.9|7349.9|7341.9|7339.4|7331.4|0
1668092100000|2022-11-10 14:55:00|7350.4|7342.4|7365.6|7357.6|7366.4|7358.4|7348.4|7340.4|0
1668092400000|2022-11-10 15:00:00|7365.4|7357.4|7383.1|7375.1|7383.1|7375.1|7365.4|7357.4|0
1668092700000|2022-11-10 15:05:00|7382.6|7374.6|7387.4|7379.4|7389.4|7381.4|7378.4|7370.4|0
1668093000000|2022-11-10 15:10:00|7388.1|7380.1|7381.2|7373.2|7391.1|7383.1|7381.2|7373.2|0
1668093300000|2022-11-10 15:15:00|7380.7|7372.7|7388.9|7380.9|7390.4|7382.4|7380.7|7372.7|0
1668093600000|2022-11-10 15:20:00|7389.2|7381.2|7395.9|7387.9|7397.2|7389.2|7385.7|7377.7|0
1668093900000|2022-11-10 15:25:00|7395.2|7387.2|7397.7|7389.7|7398.2|7390.2|7388.7|7380.7|0
1668094200000|2022-11-10 15:30:00|7397.4|7389.4|7379.9|7371.9|7399.7|7391.7|7379.7|7371.7|0
1668094500000|2022-11-10 15:35:00|7380.2|7372.2|7372.2|7364.2|7385.2|7377.2|7372.2|7364.2|0
1668094800000|2022-11-10 15:40:00|7371.2|7363.2|7377.7|7369.7|7381.9|7373.9|7369.9|7361.9|0
1668095100000|2022-11-10 15:45:00|7377.2|7369.2|7377.9|7369.9|7380.9|7372.9|7374.2|7366.2|0
1668095400000|2022-11-10 15:50:00|7377.4|7369.4|7376.7|7368.7|7380.2|7372.2|7374.7|7366.7|0
1668095700000|2022-11-10 15:55:00|7376.4|7368.4|7380.4|7372.4|7384.7|7376.7|7374.9|7366.9|0
1668096000000|2022-11-10 16:00:00|7380.7|7372.7|7372.2|7364.2|7383.2|7375.2|7371.7|7363.7|0
1668096300000|2022-11-10 16:05:00|7372.7|7364.7|7374.7|7366.7|7381.4|7373.4|7372.7|7364.7|0
1668096600000|2022-11-10 16:10:00|7375.2|7367.2|7379.7|7371.7|7380.7|7372.7|7375.2|7367.2|0
1668096900000|2022-11-10 16:15:00|7379.2|7371.2|7376.4|7368.4|7382.4|7374.4|7373.2|7365.2|0
1668097200000|2022-11-10 16:20:00|7376.2|7368.2|7385.2|7377.2|7388.2|7380.2|7375.7|7367.7|0
1668097500000|2022-11-10 16:25:00|7384.7|7376.7|7398.4|7390.4|7399.2|7391.2|7383.9|7375.9|0
1668097800000|2022-11-10 16:30:00|7398.7|7390.7|7388.7|7380.7|7403.4|7395.4|7388.2|7380.2|0
1668098100000|2022-11-10 16:35:00|7386.4|7378.4|7380.9|7372.9|7389.7|7381.7|7380.4|7372.4|0
1668098400000|2022-11-10 16:40:00|7381.2|7373.2|7373.4|7365.4|7381.7|7373.7|7372.7|7364.7|0
1668098700000|2022-11-10 16:45:00|7373.7|7365.7|7367.7|7359.7|7374.4|7366.4|7367.7|7359.7|0
1668099000000|2022-11-10 16:50:00|7368.7|7360.7|7371.9|7363.9|7374.4|7366.4|7368.7|7360.7|0
1668099300000|2022-11-10 16:55:00|7371.7|7363.7|7375.2|7367.2|7376.7|7368.7|7371.2|7363.2|0
1668099600000|2022-11-10 17:00:00|7374.9|7366.9|7372.7|7364.7|7375.2|7367.2|7371.7|7363.7|0
1668099900000|2022-11-10 17:05:00|7371.9|7363.9|7371.7|7363.7|7372.7|7364.7|7366.7|7358.7|0
1668100200000|2022-11-10 17:10:00|7370.4|7362.4|7371.4|7363.4|7374.2|7366.2|7370.2|7362.2|0
1668100500000|2022-11-10 17:15:00|7371.7|7363.7|7373.4|7365.4|7375.2|7367.2|7371.7|7363.7|0
1668100800000|2022-11-10 17:20:00|7373.2|7365.2|7369.4|7361.4|7373.2|7365.2|7368.7|7360.7|0
1668101100000|2022-11-10 17:25:00|7369.2|7361.2|7367.2|7359.2|7371.2|7363.2|7365.7|7357.7|0
1668101400000|2022-11-10 17:30:00|7366.9|7358.9|7362.7|7354.7|7366.9|7358.9|7359.2|7351.2|0
1668101700000|2022-11-10 17:35:00|7362.4|7354.4|7360.7|7352.7|7365.4|7357.4|7359.7|7351.7|0
1668102000000|2022-11-10 17:40:00|7360.9|7352.9|7361.4|7353.4|7362.7|7354.7|7357.7|7349.7|0
1668102300000|2022-11-10 17:45:00|7361.2|7353.2|7357.9|7349.9|7361.4|7353.4|7356.2|7348.2|0
1668102600000|2022-11-10 17:50:00|7357.7|7349.7|7354.7|7346.7|7360.4|7352.4|7353.4|7345.4|0
1668102900000|2022-11-10 17:55:00|7353.7|7345.7|7351.9|7343.9|7354.7|7346.7|7349.9|7341.9|0
1668103200000|2022-11-10 18:00:00|7352.4|7344.4|7360.2|7352.2|7360.2|7352.2|7351.9|7343.9|0
1668103500000|2022-11-10 18:05:00|7359.9|7351.9|7358.9|7350.9|7360.9|7352.9|7357.4|7349.4|0
1668103800000|2022-11-10 18:10:00|7358.7|7350.7|7359.2|7351.2|7359.4|7351.4|7356.7|7348.7|0
1668104100000|2022-11-10 18:15:00|7358.9|7350.9|7359.2|7351.2|7360.9|7352.9|7357.9|7349.9|0
1668104400000|2022-11-10 18:20:00|7358.9|7350.9|7357.2|7349.2|7360.2|7352.2|7354.7|7346.7|0
1668104700000|2022-11-10 18:25:00|7357.4|7349.4|7362.9|7354.9|7363.2|7355.2|7356.9|7348.9|0
1668105000000|2022-11-10 18:30:00|7363.2|7355.2|7361.9|7353.9|7364.7|7356.7|7358.2|7350.2|0
1668105300000|2022-11-10 18:35:00|7361.7|7353.7|7363.9|7355.9|7365.2|7357.2|7360.4|7352.4|0
1668105600000|2022-11-10 18:40:00|7363.7|7355.7|7366.9|7358.9|7368.2|7360.2|7362.9|7354.9|0
1668105900000|2022-11-10 18:45:00|7367.2|7359.2|7367.9|7359.9|7369.7|7361.7|7366.7|7358.7|0
1668106200000|2022-11-10 18:50:00|7367.7|7359.7|7367.4|7359.4|7368.4|7360.4|7364.9|7356.9|0
1668106500000|2022-11-10 18:55:00|7367.7|7359.7|7367.4|7359.4|7370.4|7362.4|7366.4|7358.4|0
1668106800000|2022-11-10 19:00:00|7367.9|7359.9|7368.4|7360.4|7369.9|7361.9|7367.2|7359.2|0
1668107100000|2022-11-10 19:05:00|7368.2|7360.2|7368.4|7360.4|7369.4|7361.4|7367.2|7359.2|0
1668107400000|2022-11-10 19:10:00|7368.7|7360.7|7368.9|7360.9|7369.2|7361.2|7367.9|7359.9|0
1668107700000|2022-11-10 19:15:00|7368.7|7360.7|7365.7|7357.7|7369.2|7361.2|7365.7|7357.7|0
1668108000000|2022-11-10 19:20:00|7365.9|7357.9|7367.4|7359.4|7367.4|7359.4|7363.9|7355.9|0
1668108300000|2022-11-10 19:25:00|7367.7|7359.7|7366.9|7358.9|7368.9|7360.9|7366.4|7358.4|0
1668108600000|2022-11-10 19:30:00|7366.7|7358.7|7363.9|7355.9|7367.2|7359.2|7363.7|7355.7|0
1668108900000|2022-11-10 19:35:00|7363.7|7355.7|7363.9|7355.9|7364.7|7356.7|7362.4|7354.4|0
1668109200000|2022-11-10 19:40:00|7364.2|7356.2|7362.4|7354.4|7364.2|7356.2|7360.9|7352.9|0
1668109500000|2022-11-10 19:45:00|7362.2|7354.2|7362.7|7354.7|7364.7|7356.7|7361.7|7353.7|0
1668109800000|2022-11-10 19:50:00|7362.4|7354.4|7365.2|7357.2|7365.7|7357.7|7361.7|7353.7|0
1668110100000|2022-11-10 19:55:00|7364.9|7356.9|7362.4|7354.4|7367.4|7359.4|7362.2|7354.2|0
1668110400000|2022-11-10 20:00:00|7362.7|7354.7|7362.7|7354.7|7365.4|7357.4|7360.9|7352.9|0
1668110700000|2022-11-10 20:05:00|7362.9|7354.9|7367.4|7359.4|7367.4|7359.4|7362.4|7354.4|0
1668111000000|2022-11-10 20:10:00|7367.2|7359.2|7370.4|7362.4|7370.9|7362.9|7366.7|7358.7|0
1668111300000|2022-11-10 20:15:00|7370.2|7362.2|7367.7|7359.7|7371.4|7363.4|7367.4|7359.4|0
1668111600000|2022-11-10 20:20:00|7367.9|7359.9|7375.2|7367.2|7375.7|7367.7|7367.2|7359.2|0
1668111900000|2022-11-10 20:25:00|7374.9|7366.9|7374.7|7366.7|7375.7|7367.7|7371.2|7363.2|0
1668112200000|2022-11-10 20:30:00|7374.9|7366.9|7374.2|7366.2|7376.9|7368.9|7373.2|7365.2|0
1668112500000|2022-11-10 20:35:00|7374.4|7366.4|7374.9|7366.9|7375.7|7367.7|7373.4|7365.4|0
1668112800000|2022-11-10 20:40:00|7374.7|7366.7|7376.4|7368.4|7377.9|7369.9|7372.2|7364.2|0
1668113100000|2022-11-10 20:45:00|7376.9|7368.9|7373.7|7365.7|7377.2|7369.2|7373.2|7365.2|0
1668113400000|2022-11-10 20:50:00|7375.7|7367.7|7380.7|7372.7|7381.4|7373.4|7374.9|7366.9|0
1668113700000|2022-11-10 20:55:00|7380.9|7372.9|7387.1|7379.1|7389.7|7381.7|7380.2|7372.2|0
1668114000000|2022-11-10 21:00:00|7386.9|7378.9|7390.9|7382.9|7394.6|7386.6|7386.9|7378.9|0
1668114300000|2022-11-10 21:05:00|7390.8|7382.8|7391.7|7383.7|7394.2|7386.2|7390.8|7382.8|0
1668114600000|2022-11-10 21:10:00|7391.6|7383.6|7386.1|7378.1|7391.6|7383.6|7385.8|7377.8|0
1668114900000|2022-11-10 21:15:00|7386|7378|7388|7380|7388.1|7380.1|7384.9|7376.9|0
1668115200000|2022-11-10 21:20:00|7387.9|7379.9|7395.8|7387.8|7396.4|7388.4|7387.8|7379.8|0
1668115500000|2022-11-10 21:25:00|7395.7|7387.7|7398|7390|7398.9|7390.9|7395.2|7387.2|0
1668115800000|2022-11-10 21:30:00|7397.9|7389.9|7397.8|7389.8|7398.7|7390.7|7397|7389|0
1668116100000|2022-11-10 21:35:00|7397.7|7389.7|7396.9|7388.9|7397.8|7389.8|7396|7388|0
1668116400000|2022-11-10 21:40:00|7397|7389|7397.8|7389.8|7398.1|7390.1|7397|7389|0
1668116700000|2022-11-10 21:45:00|7397.7|7389.7|7397.2|7389.2|7398.1|7390.1|7396.5|7388.5|0
1668117000000|2022-11-10 21:50:00|7397.3|7389.3|7399.7|7391.7|7400.8|7392.8|7397.3|7389.3|0
1668117300000|2022-11-10 21:55:00|7399.8|7391.8|7401.5|7393.5|7401.5|7393.5|7399.5|7391.5|0
1668117600000|2022-11-10 22:00:00|7400.9|7392.9|7402.3|7394.3|7402.3|7394.3|7400.7|7392.7|0
1668117900000|2022-11-10 22:05:00|7402.4|7394.4|7401.8|7393.8|7403.9|7395.9|7401.8|7393.8|0
1668118200000|2022-11-10 22:10:00|7401.7|7393.7|7404.6|7396.6|7404.7|7396.7|7401.7|7393.7|0
1668118500000|2022-11-10 22:15:00|7404.5|7396.5|7404.6|7396.6|7404.8|7396.8|7404.2|7396.2|0
1668118800000|2022-11-10 22:20:00|7404.5|7396.5|7400|7392|7404.5|7396.5|7399.9|7391.9|0
1668119100000|2022-11-10 22:25:00|7400.1|7392.1|7399|7391|7400.3|7392.3|7399|7391|0
1668119400000|2022-11-10 22:30:00|7399.1|7391.1|7399.5|7391.5|7399.8|7391.8|7398.9|7390.9|0
1668119700000|2022-11-10 22:35:00|7399.3|7391.3|7400.7|7392.7|7400.7|7392.7|7399|7391|0
1668120000000|2022-11-10 22:40:00|7400.8|7392.8|7402.6|7394.6|7402.8|7394.8|7400.8|7392.8|0
1668120300000|2022-11-10 22:45:00|7402.7|7394.7|7401.5|7393.5|7402.8|7394.8|7401.5|7393.5|0
1668120600000|2022-11-10 22:50:00|7401.4|7393.4|7401.7|7393.7|7402.4|7394.4|7401.2|7393.2|0
1668120900000|2022-11-10 22:55:00|7401.6|7393.6|7400.7|7392.7|7401.6|7393.6|7400.4|7392.4|0
1668121200000|2022-11-10 23:00:00|7399.9|7391.9|7394.4|7386.4|7400.2|7392.2|7392.1|7384.1|0
1668121500000|2022-11-10 23:05:00|7394.3|7386.3|7394.7|7386.7|7395.3|7387.3|7391.9|7383.9|0
1668121800000|2022-11-10 23:10:00|7394.6|7386.6|7393.4|7385.4|7395.2|7387.2|7392.9|7384.9|0
1668122100000|2022-11-10 23:15:00|7393.3|7385.3|7394.3|7386.3|7394.6|7386.6|7391.9|7383.9|0
1668122400000|2022-11-10 23:20:00|7394.1|7386.1|7394.3|7386.3|7395.4|7387.4|7393.1|7385.1|0
1668122700000|2022-11-10 23:25:00|7394.2|7386.2|7394|7386|7394.5|7386.5|7393.5|7385.5|0
1668123000000|2022-11-10 23:30:00|7394.1|7386.1|7395.8|7387.8|7395.8|7387.8|7392.8|7384.8|0
1668123300000|2022-11-10 23:35:00|7395.7|7387.7|7396.8|7388.8|7398.1|7390.1|7395.5|7387.5|0
1668123600000|2022-11-10 23:40:00|7396.9|7388.9|7397.1|7389.1|7397.7|7389.7|7396|7388|0
1668123900000|2022-11-10 23:45:00|7397|7389|7398.7|7390.7|7398.7|7390.7|7395.3|7387.3|0
1668124200000|2022-11-10 23:50:00|7398.6|7390.6|7404.6|7396.6|7404.6|7396.6|7398.1|7390.1|0
1668124500000|2022-11-10 23:55:00|7404.5|7396.5|7402.3|7394.3|7407.2|7399.2|7402.3|7394.3|0
1668124800000|2022-11-11 00:00:00|7402.4|7394.4|7398.6|7390.6|7404.6|7396.6|7397|7389|0
1668125100000|2022-11-11 00:05:00|7398.7|7390.7|7397.1|7389.1|7401.5|7393.5|7395.7|7387.7|0
1668125400000|2022-11-11 00:10:00|7397.2|7389.2|7393.9|7385.9|7397.4|7389.4|7393.9|7385.9|0
1668125700000|2022-11-11 00:15:00|7394|7386|7389|7381|7396.4|7388.4|7389|7381|0
1668126000000|2022-11-11 00:20:00|7389.1|7381.1|7387.6|7379.6|7389.3|7381.3|7387.4|7379.4|0
1668126300000|2022-11-11 00:25:00|7387.5|7379.5|7387.5|7379.5|7387.6|7379.6|7386.3|7378.3|0
1668126600000|2022-11-11 00:30:00|7387.6|7379.6|7387.5|7379.5|7389|7381|7387.3|7379.3|0
1668126900000|2022-11-11 00:35:00|7387.4|7379.4|7386.3|7378.3|7387.5|7379.5|7384.8|7376.8|0
1668127200000|2022-11-11 00:40:00|7386.4|7378.4|7385.2|7377.2|7386.6|7378.6|7385|7377|0
1668127500000|2022-11-11 00:45:00|7385.3|7377.3|7387.7|7379.7|7387.7|7379.7|7385|7377|0
1668127800000|2022-11-11 00:50:00|7387.6|7379.6|7392.1|7384.1|7392.4|7384.4|7387.6|7379.6|0
1668128100000|2022-11-11 00:55:00|7392.2|7384.2|7391.7|7383.7|7395.8|7387.8|7390.4|7382.4|0
1668128400000|2022-11-11 01:00:00|7392.1|7384.1|7402.4|7394.4|7402.9|7394.9|7392.1|7384.1|0
1668128700000|2022-11-11 01:05:00|7402.2|7394.2|7400.4|7392.4|7403.2|7395.2|7397.7|7389.7|0
1668129000000|2022-11-11 01:10:00|7400.7|7392.7|7396.4|7388.4|7400.7|7392.7|7393.7|7385.7|0
1668129300000|2022-11-11 01:15:00|7396.7|7388.7|7400.4|7392.4|7401.9|7393.9|7395.4|7387.4|0
1668129600000|2022-11-11 01:20:00|7399.9|7391.9|7400.9|7392.9|7404.7|7396.7|7399.9|7391.9|0
1668129900000|2022-11-11 01:25:00|7401.2|7393.2|7399.4|7391.4|7402.4|7394.4|7395.9|7387.9|0
1668130200000|2022-11-11 01:30:00|7398.9|7390.9|7391.9|7383.9|7398.9|7390.9|7391.9|7383.9|0
1668130500000|2022-11-11 01:35:00|7391.7|7383.7|7384.7|7376.7|7392.4|7384.4|7384.4|7376.4|0
1668130800000|2022-11-11 01:40:00|7385.2|7377.2|7385.7|7377.7|7386.9|7378.9|7382.2|7374.2|0
1668131100000|2022-11-11 01:45:00|7385.4|7377.4|7386.2|7378.2|7386.4|7378.4|7382.4|7374.4|0
1668131400000|2022-11-11 01:50:00|7385.9|7377.9|7379.7|7371.7|7387.2|7379.2|7379.4|7371.4|0
1668131700000|2022-11-11 01:55:00|7380.2|7372.2|7379.4|7371.4|7382.9|7374.9|7378.9|7370.9|0
1668132000000|2022-11-11 02:00:00|7380.7|7372.7|7382.7|7374.7|7382.9|7374.9|7379.7|7371.7|0
1668132300000|2022-11-11 02:05:00|7382.4|7374.4|7382.9|7374.9|7384.2|7376.2|7380.4|7372.4|0
1668132600000|2022-11-11 02:10:00|7382.7|7374.7|7382.2|7374.2|7384.7|7376.7|7380.9|7372.9|0
1668132900000|2022-11-11 02:15:00|7381.9|7373.9|7381.9|7373.9|7382.9|7374.9|7380.7|7372.7|0
1668133200000|2022-11-11 02:20:00|7382.2|7374.2|7380.9|7372.9|7383.9|7375.9|7380.2|7372.2|0
1668133500000|2022-11-11 02:25:00|7380.7|7372.7|7387.2|7379.2|7387.2|7379.2|7380.7|7372.7|0
1668133800000|2022-11-11 02:30:00|7386.9|7378.9|7391.7|7383.7|7392.7|7384.7|7386.9|7378.9|0
1668134100000|2022-11-11 02:35:00|7391.4|7383.4|7391.4|7383.4|7392.7|7384.7|7389.2|7381.2|0
1668134400000|2022-11-11 02:40:00|7390.9|7382.9|7386.9|7378.9|7391.9|7383.9|7386.4|7378.4|0
1668134700000|2022-11-11 02:45:00|7386.7|7378.7|7388.4|7380.4|7389.2|7381.2|7386.7|7378.7|0
1668135000000|2022-11-11 02:50:00|7388.2|7380.2|7383.2|7375.2|7388.2|7380.2|7383.2|7375.2|0
1668135300000|2022-11-11 02:55:00|7383.9|7375.9|7386.7|7378.7|7386.7|7378.7|7383.4|7375.4|0
1668135600000|2022-11-11 03:00:00|7386.4|7378.4|7384.4|7376.4|7386.7|7378.7|7383.4|7375.4|0
1668135900000|2022-11-11 03:05:00|7385.4|7377.4|7381.2|7373.2|7385.4|7377.4|7380.9|7372.9|0
1668136200000|2022-11-11 03:10:00|7380.9|7372.9|7382.9|7374.9|7383.9|7375.9|7380.4|7372.4|0
1668136500000|2022-11-11 03:15:00|7383.2|7375.2|7382.9|7374.9|7384.7|7376.7|7382.7|7374.7|0
1668136800000|2022-11-11 03:20:00|7382.4|7374.4|7384.4|7376.4|7384.9|7376.9|7380.9|7372.9|0
1668137100000|2022-11-11 03:25:00|7384.9|7376.9|7383.9|7375.9|7386.4|7378.4|7383.9|7375.9|0
1668137400000|2022-11-11 03:30:00|7384.2|7376.2|7382.9|7374.9|7385.9|7377.9|7381.7|7373.7|0
1668137700000|2022-11-11 03:35:00|7383.4|7375.4|7380.4|7372.4|7383.7|7375.7|7380.4|7372.4|0
1668138000000|2022-11-11 03:40:00|7380.2|7372.2|7382.4|7374.4|7382.4|7374.4|7379.4|7371.4|0
1668138300000|2022-11-11 03:45:00|7382.2|7374.2|7382.7|7374.7|7382.9|7374.9|7380.9|7372.9|0
1668138600000|2022-11-11 03:50:00|7382.4|7374.4|7382.9|7374.9|7383.2|7375.2|7380.9|7372.9|0
1668138900000|2022-11-11 03:55:00|7382.7|7374.7|7384.2|7376.2|7384.4|7376.4|7382.2|7374.2|0
1668139200000|2022-11-11 04:00:00|7383.7|7375.7|7382.7|7374.7|7384.4|7376.4|7382.7|7374.7|0
1668139500000|2022-11-11 04:05:00|7382.9|7374.9|7383.9|7375.9|7383.9|7375.9|7381.9|7373.9|0
1668139800000|2022-11-11 04:10:00|7383.7|7375.7|7386.4|7378.4|7387.2|7379.2|7382.9|7374.9|0
1668140100000|2022-11-11 04:15:00|7386.7|7378.7|7386.9|7378.9|7387.4|7379.4|7386.4|7378.4|0
1668140400000|2022-11-11 04:20:00|7386.7|7378.7|7387.2|7379.2|7387.9|7379.9|7386.7|7378.7|0
1668140700000|2022-11-11 04:25:00|7387.9|7379.9|7388.4|7380.4|7388.7|7380.7|7386.7|7378.7|0
1668141000000|2022-11-11 04:30:00|7388.2|7380.2|7388.4|7380.4|7388.9|7380.9|7386.7|7378.7|0
1668141300000|2022-11-11 04:35:00|7388.7|7380.7|7389.2|7381.2|7390.4|7382.4|7388.2|7380.2|0
1668141600000|2022-11-11 04:40:00|7389.9|7381.9|7393.2|7385.2|7393.4|7385.4|7389.7|7381.7|0
1668141900000|2022-11-11 04:45:00|7392.9|7384.9|7393.9|7385.9|7393.9|7385.9|7391.9|7383.9|0
1668142200000|2022-11-11 04:50:00|7393.4|7385.4|7393.4|7385.4|7394.4|7386.4|7392.4|7384.4|0
1668142500000|2022-11-11 04:55:00|7392.9|7384.9|7394.9|7386.9|7395.2|7387.2|7391.4|7383.4|0
1668142800000|2022-11-11 05:00:00|7394.7|7386.7|7390.7|7382.7|7394.7|7386.7|7389.9|7381.9|0
1668143100000|2022-11-11 05:05:00|7390.4|7382.4|7389.4|7381.4|7394.7|7386.7|7386.7|7378.7|0
1668143400000|2022-11-11 05:10:00|7389.2|7381.2|7390.7|7382.7|7390.7|7382.7|7388.7|7380.7|0
1668143700000|2022-11-11 05:15:00|7390.9|7382.9|7390.2|7382.2|7391.2|7383.2|7388.7|7380.7|0
1668144000000|2022-11-11 05:20:00|7389.9|7381.9|7392.4|7384.4|7392.7|7384.7|7389.9|7381.9|0
1668144300000|2022-11-11 05:25:00|7392.2|7384.2|7397.9|7389.9|7398.7|7390.7|7391.4|7383.4|0
1668144600000|2022-11-11 05:30:00|7398.4|7390.4|7400.9|7392.9|7402.4|7394.4|7397.4|7389.4|0
1668144900000|2022-11-11 05:35:00|7401.2|7393.2|7404.4|7396.4|7406.4|7398.4|7401.2|7393.2|0
1668145200000|2022-11-11 05:40:00|7404.2|7396.2|7405.4|7397.4|7406.4|7398.4|7402.2|7394.2|0
1668145500000|2022-11-11 05:45:00|7405.7|7397.7|7411.4|7403.4|7411.4|7403.4|7404.7|7396.7|0
1668145800000|2022-11-11 05:50:00|7410.9|7402.9|7414.4|7406.4|7415.7|7407.7|7409.7|7401.7|0
1668146100000|2022-11-11 05:55:00|7413.9|7405.9|7419.4|7411.4|7420.2|7412.2|7413.4|7405.4|0
1668146400000|2022-11-11 06:00:00|7417.9|7409.9|7424.9|7416.9|7424.9|7416.9|7417.4|7409.4|0
1668146700000|2022-11-11 06:05:00|7424.7|7416.7|7428.4|7420.4|7428.9|7420.9|7424.4|7416.4|0
1668147000000|2022-11-11 06:10:00|7428.7|7420.7|7422.2|7414.2|7429.4|7421.4|7420.7|7412.7|0
1668147300000|2022-11-11 06:15:00|7421.9|7413.9|7421.4|7413.4|7423.7|7415.7|7419.7|7411.7|0
1668147600000|2022-11-11 06:20:00|7421.7|7413.7|7419.9|7411.9|7423.2|7415.2|7419.9|7411.9|0
1668147900000|2022-11-11 06:25:00|7419.7|7411.7|7421.4|7413.4|7423.2|7415.2|7419.4|7411.4|0
1668148200000|2022-11-11 06:30:00|7421.7|7413.7|7423.4|7415.4|7424.7|7416.7|7419.4|7411.4|0
1668148500000|2022-11-11 06:35:00|7423.2|7415.2|7422.7|7414.7|7423.9|7415.9|7422.2|7414.2|0
1668148800000|2022-11-11 06:40:00|7422.4|7414.4|7422.4|7414.4|7423.7|7415.7|7421.4|7413.4|0
1668149100000|2022-11-11 06:45:00|7422.7|7414.7|7424.4|7416.4|7427.2|7419.2|7422.7|7414.7|0
1668149400000|2022-11-11 06:50:00|7424.7|7416.7|7425.4|7417.4|7426.4|7418.4|7423.9|7415.9|0
1668149700000|2022-11-11 06:55:00|7425.2|7417.2|7425.7|7417.7|7426.9|7418.9|7424.4|7416.4|0
1668150000000|2022-11-11 07:00:00|7426.4|7418.4|7419.7|7411.7|7426.7|7418.7|7416.2|7408.2|0
1668150300000|2022-11-11 07:05:00|7419.9|7411.9|7425.7|7417.7|7427.2|7419.2|7417.9|7409.9|0
1668150600000|2022-11-11 07:10:00|7425.2|7417.2|7426.4|7418.4|7427.9|7419.9|7419.7|7411.7|0
1668150900000|2022-11-11 07:15:00|7426.9|7418.9|7421.9|7413.9|7430.4|7422.4|7421.4|7413.4|0
1668151200000|2022-11-11 07:20:00|7422.4|7414.4|7421.2|7413.2|7425.9|7417.9|7418.9|7410.9|0
1668151500000|2022-11-11 07:25:00|7421.7|7413.7|7421.7|7413.7|7422.4|7414.4|7418.2|7410.2|0
1668151800000|2022-11-11 07:30:00|7421.9|7413.9|7424.2|7416.2|7426.7|7418.7|7421.4|7413.4|0
1668152100000|2022-11-11 07:35:00|7424.4|7416.4|7424.4|7416.4|7425.7|7417.7|7420.7|7412.7|0
1668152400000|2022-11-11 07:40:00|7424.7|7416.7|7425.2|7417.2|7426.2|7418.2|7423.7|7415.7|0
1668152700000|2022-11-11 07:45:00|7424.9|7416.9|7429.2|7421.2|7429.9|7421.9|7423.7|7415.7|0
1668153000000|2022-11-11 07:50:00|7428.9|7420.9|7425.7|7417.7|7429.9|7421.9|7425.7|7417.7|0
1668153300000|2022-11-11 07:55:00|7425.9|7417.9|7432.9|7424.9|7432.9|7424.9|7423.4|7415.4|0
1668153600000|2022-11-11 08:00:00|7432.7|7424.7|7387.7|7379.7|7432.7|7424.7|7376.2|7368.2|0
1668153900000|2022-11-11 08:05:00|7385.2|7377.2|7395.7|7387.7|7400.9|7392.9|7382.9|7374.9|0
1668154200000|2022-11-11 08:10:00|7396.4|7388.4|7395.9|7387.9|7397.4|7389.4|7384.7|7376.7|0
1668154500000|2022-11-11 08:15:00|7397.4|7389.4|7408.4|7400.4|7408.4|7400.4|7389.4|7381.4|0
1668154800000|2022-11-11 08:20:00|7407.9|7399.9|7406.4|7398.4|7410.2|7402.2|7398.4|7390.4|0
1668155100000|2022-11-11 08:25:00|7406.2|7398.2|7407.9|7399.9|7410.7|7402.7|7403.9|7395.9|0
1668155400000|2022-11-11 08:30:00|7408.2|7400.2|7399.9|7391.9|7412.2|7404.2|7399.4|7391.4|0
1668155700000|2022-11-11 08:35:00|7400.2|7392.2|7399.4|7391.4|7404.4|7396.4|7395.2|7387.2|0
1668156000000|2022-11-11 08:40:00|7399.9|7391.9|7396.7|7388.7|7404.9|7396.9|7394.9|7386.9|0
1668156300000|2022-11-11 08:45:00|7396.4|7388.4|7400.4|7392.4|7403.2|7395.2|7395.4|7387.4|0
1668156600000|2022-11-11 08:50:00|7400.2|7392.2|7398.7|7390.7|7407.9|7399.9|7398.2|7390.2|0
1668156900000|2022-11-11 08:55:00|7398.4|7390.4|7388.2|7380.2|7400.7|7392.7|7387.9|7379.9|0
1668157200000|2022-11-11 09:00:00|7388.7|7380.7|7383.7|7375.7|7393.2|7385.2|7381.7|7373.7|0
1668157500000|2022-11-11 09:05:00|7384.2|7376.2|7376.4|7368.4|7386.4|7378.4|7374.4|7366.4|0
1668157800000|2022-11-11 09:10:00|7375.7|7367.7|7366.9|7358.9|7376.2|7368.2|7366.2|7358.2|0
1668158100000|2022-11-11 09:15:00|7366.7|7358.7|7364.7|7356.7|7372.2|7364.2|7364.2|7356.2|0
1668158400000|2022-11-11 09:20:00|7364.9|7356.9|7360.4|7352.4|7366.2|7358.2|7358.7|7350.7|0
1668158700000|2022-11-11 09:25:00|7360.2|7352.2|7358.7|7350.7|7363.7|7355.7|7357.4|7349.4|0
1668159000000|2022-11-11 09:30:00|7358.4|7350.4|7352.9|7344.9|7359.2|7351.2|7350.7|7342.7|0
1668159300000|2022-11-11 09:35:00|7352.4|7344.4|7355.7|7347.7|7358.4|7350.4|7351.7|7343.7|0
1668159600000|2022-11-11 09:40:00|7356.2|7348.2|7355.7|7347.7|7363.2|7355.2|7353.7|7345.7|0
1668159900000|2022-11-11 09:45:00|7356.2|7348.2|7359.9|7351.9|7363.7|7355.7|7354.7|7346.7|0
1668160200000|2022-11-11 09:50:00|7359.7|7351.7|7354.7|7346.7|7362.2|7354.2|7354.4|7346.4|0
1668160500000|2022-11-11 09:55:00|7354.9|7346.9|7354.2|7346.2|7358.9|7350.9|7351.7|7343.7|0
1668160800000|2022-11-11 10:00:00|7354.7|7346.7|7359.2|7351.2|7360.7|7352.7|7354.7|7346.7|0
1668161100000|2022-11-11 10:05:00|7358.7|7350.7|7351.7|7343.7|7358.7|7350.7|7348.7|7340.7|0
1668161400000|2022-11-11 10:10:00|7351.9|7343.9|7348.2|7340.2|7353.7|7345.7|7347.2|7339.2|0
1668161700000|2022-11-11 10:15:00|7347.9|7339.9|7352.7|7344.7|7354.7|7346.7|7346.4|7338.4|0
1668162000000|2022-11-11 10:20:00|7352.9|7344.9|7349.7|7341.7|7355.4|7347.4|7349.2|7341.2|0
1668162300000|2022-11-11 10:25:00|7349.4|7341.4|7343.4|7335.4|7349.7|7341.7|7341.7|7333.7|0
1668162600000|2022-11-11 10:30:00|7343.7|7335.7|7354.7|7346.7|7355.2|7347.2|7343.7|7335.7|0
1668162900000|2022-11-11 10:35:00|7355.2|7347.2|7357.7|7349.7|7360.2|7352.2|7352.4|7344.4|0
1668163200000|2022-11-11 10:40:00|7357.9|7349.9|7356.7|7348.7|7357.9|7349.9|7353.4|7345.4|0
1668163500000|2022-11-11 10:45:00|7356.9|7348.9|7359.4|7351.4|7361.7|7353.7|7356.9|7348.9|0
1668163800000|2022-11-11 10:50:00|7359.2|7351.2|7358.9|7350.9|7360.7|7352.7|7356.4|7348.4|0
1668164100000|2022-11-11 10:55:00|7358.7|7350.7|7364.2|7356.2|7366.2|7358.2|7356.7|7348.7|0
1668164400000|2022-11-11 11:00:00|7363.4|7355.4|7358.4|7350.4|7363.7|7355.7|7352.7|7344.7|0
1668164700000|2022-11-11 11:05:00|7358.2|7350.2|7361.2|7353.2|7363.4|7355.4|7356.9|7348.9|0
1668165000000|2022-11-11 11:10:00|7361.7|7353.7|7358.4|7350.4|7361.7|7353.7|7356.2|7348.2|0
1668165300000|2022-11-11 11:15:00|7358.2|7350.2|7363.2|7355.2|7363.2|7355.2|7356.7|7348.7|0
1668165600000|2022-11-11 11:20:00|7363.4|7355.4|7363.2|7355.2|7363.4|7355.4|7358.7|7350.7|0
1668165900000|2022-11-11 11:25:00|7362.9|7354.9|7357.7|7349.7|7363.2|7355.2|7356.9|7348.9|0
1668166200000|2022-11-11 11:30:00|7357.4|7349.4|7351.7|7343.7|7357.4|7349.4|7351.7|7343.7|0
1668166500000|2022-11-11 11:35:00|7352.2|7344.2|7353.4|7345.4|7355.7|7347.7|7351.2|7343.2|0
1668166800000|2022-11-11 11:40:00|7353.7|7345.7|7354.7|7346.7|7355.7|7347.7|7351.4|7343.4|0
1668167100000|2022-11-11 11:45:00|7354.4|7346.4|7348.2|7340.2|7354.4|7346.4|7347.4|7339.4|0
1668167400000|2022-11-11 11:50:00|7348.4|7340.4|7350.2|7342.2|7350.2|7342.2|7345.9|7337.9|0
1668167700000|2022-11-11 11:55:00|7349.9|7341.9|7349.8|7341.8|7350.4|7342.4|7346.3|7338.3|0
1668168000000|2022-11-11 12:00:00|7349|7341|7350.7|7342.7|7351.5|7343.5|7342.5|7334.5|0
1668168300000|2022-11-11 12:05:00|7350.5|7342.5|7350.7|7342.7|7351.2|7343.2|7346|7338|0
1668168600000|2022-11-11 12:10:00|7350.5|7342.5|7345.5|7337.5|7351.7|7343.7|7345|7337|0
1668168900000|2022-11-11 12:15:00|7345.7|7337.7|7342.7|7334.7|7346|7338|7342.5|7334.5|0
1668169200000|2022-11-11 12:20:00|7342.5|7334.5|7339.2|7331.2|7343.5|7335.5|7339.2|7331.2|0
1668169500000|2022-11-11 12:25:00|7339.5|7331.5|7342.2|7334.2|7344|7336|7339.2|7331.2|0
1668169800000|2022-11-11 12:30:00|7342|7334|7347|7339|7348|7340|7340.5|7332.5|0
1668170100000|2022-11-11 12:35:00|7346.7|7338.7|7351.5|7343.5|7352|7344|7346|7338|0
1668170400000|2022-11-11 12:40:00|7352.3|7344.3|7349.5|7341.5|7354.3|7346.3|7348.5|7340.5|0
1668170700000|2022-11-11 12:45:00|7349.3|7341.3|7347.8|7339.8|7350.3|7342.3|7346.3|7338.3|0
1668171000000|2022-11-11 12:50:00|7348.3|7340.3|7350.8|7342.8|7351.8|7343.8|7347.3|7339.3|0
1668171300000|2022-11-11 12:55:00|7351|7343|7352.5|7344.5|7352.8|7344.8|7348.8|7340.8|0
1668171600000|2022-11-11 13:00:00|7352.3|7344.3|7353.3|7345.3|7354.5|7346.5|7350.5|7342.5|0
1668171900000|2022-11-11 13:05:00|7353.5|7345.5|7351.3|7343.3|7355|7347|7351.3|7343.3|0
1668172200000|2022-11-11 13:10:00|7351.8|7343.8|7349.8|7341.8|7355.3|7347.3|7349.5|7341.5|0
1668172500000|2022-11-11 13:15:00|7349.5|7341.5|7349.5|7341.5|7350.5|7342.5|7346.8|7338.8|0
1668172800000|2022-11-11 13:20:00|7350.8|7342.8|7346.3|7338.3|7350.8|7342.8|7342.5|7334.5|0
1668173100000|2022-11-11 13:25:00|7346|7338|7345.3|7337.3|7350.8|7342.8|7344.3|7336.3|0
1668173400000|2022-11-11 13:30:00|7345|7337|7349.3|7341.3|7349.8|7341.8|7344.5|7336.5|0
1668173700000|2022-11-11 13:35:00|7349.8|7341.8|7346.3|7338.3|7351.8|7343.8|7345.5|7337.5|0
1668174000000|2022-11-11 13:40:00|7346|7338|7346|7338|7347.8|7339.8|7344.8|7336.8|0
1668174300000|2022-11-11 13:45:00|7346.3|7338.3|7350|7342|7351.8|7343.8|7345.5|7337.5|0
1668174600000|2022-11-11 13:50:00|7350.3|7342.3|7349|7341|7350.3|7342.3|7345.5|7337.5|0
1668174900000|2022-11-11 13:55:00|7348.8|7340.8|7352|7344|7352.8|7344.8|7348.8|7340.8|0
1668175200000|2022-11-11 14:00:00|7351.8|7343.8|7356.8|7348.8|7356.8|7348.8|7349.3|7341.3|0
1668175500000|2022-11-11 14:05:00|7357|7349|7358.8|7350.8|7362.3|7354.3|7355.3|7347.3|0
1668175800000|2022-11-11 14:10:00|7358.5|7350.5|7352|7344|7358.5|7350.5|7351|7343|0
1668176100000|2022-11-11 14:15:00|7351.8|7343.8|7348|7340|7352.3|7344.3|7347.5|7339.5|0
1668176400000|2022-11-11 14:20:00|7348.3|7340.3|7349.8|7341.8|7350.8|7342.8|7346.8|7338.8|0
1668176700000|2022-11-11 14:25:00|7350.5|7342.5|7349.8|7341.8|7350.5|7342.5|7346.8|7338.8|0
1668177000000|2022-11-11 14:30:00|7349.5|7341.5|7354.5|7346.5|7360.3|7352.3|7349.3|7341.3|0
1668177300000|2022-11-11 14:35:00|7354|7346|7343.3|7335.3|7355.3|7347.3|7342.8|7334.8|0
1668177600000|2022-11-11 14:40:00|7342.3|7334.3|7338.5|7330.5|7344.8|7336.8|7336.3|7328.3|0
1668177900000|2022-11-11 14:45:00|7338.8|7330.8|7342.8|7334.8|7344.8|7336.8|7338.8|7330.8|0
1668178200000|2022-11-11 14:50:00|7343|7335|7349.3|7341.3|7350.8|7342.8|7343|7335|0
1668178500000|2022-11-11 14:55:00|7349|7341|7348.5|7340.5|7353.5|7345.5|7346.3|7338.3|0
1668178800000|2022-11-11 15:00:00|7340|7332|7350.5|7342.5|7355.3|7347.3|7331.3|7323.3|0
1668179100000|2022-11-11 15:05:00|7350.8|7342.8|7344.3|7336.3|7357.5|7349.5|7341.5|7333.5|0
1668179400000|2022-11-11 15:10:00|7343.5|7335.5|7349.5|7341.5|7351.7|7343.7|7342.2|7334.2|0
1668179700000|2022-11-11 15:15:00|7350|7342|7345|7337|7352|7344|7342.5|7334.5|0
1668180000000|2022-11-11 15:20:00|7345.5|7337.5|7344.2|7336.2|7349.7|7341.7|7344|7336|0
1668180300000|2022-11-11 15:25:00|7344.5|7336.5|7343.7|7335.7|7350|7342|7342.5|7334.5|0
1668180600000|2022-11-11 15:30:00|7344.2|7336.2|7341.7|7333.7|7348.5|7340.5|7339|7331|0
1668180900000|2022-11-11 15:35:00|7342|7334|7341.5|7333.5|7344|7336|7339.5|7331.5|0
1668181200000|2022-11-11 15:40:00|7342.2|7334.2|7342.7|7334.7|7344.2|7336.2|7338|7330|0
1668181500000|2022-11-11 15:45:00|7343.2|7335.2|7346.2|7338.2|7347.2|7339.2|7340.7|7332.7|0
1668181800000|2022-11-11 15:50:00|7346.5|7338.5|7340.5|7332.5|7347.5|7339.5|7340.5|7332.5|0
1668182100000|2022-11-11 15:55:00|7340.2|7332.2|7337.5|7329.5|7340.2|7332.2|7333.5|7325.5|0
1668182400000|2022-11-11 16:00:00|7338.5|7330.5|7338.7|7330.7|7345|7337|7338.2|7330.2|0
1668182700000|2022-11-11 16:05:00|7338.5|7330.5|7325.5|7317.5|7339.5|7331.5|7324.7|7316.7|0
1668183000000|2022-11-11 16:10:00|7325.7|7317.7|7322.2|7314.2|7328.7|7320.7|7321.7|7313.7|0
1668183300000|2022-11-11 16:15:00|7321.5|7313.5|7325|7317|7325.7|7317.7|7320|7312|0
1668183600000|2022-11-11 16:20:00|7324.7|7316.7|7329.5|7321.5|7332.7|7324.7|7322.7|7314.7|0
1668183900000|2022-11-11 16:25:00|7329.2|7321.2|7330|7322|7333.5|7325.5|7327.5|7319.5|0
1668184200000|2022-11-11 16:30:00|7328.2|7320.2|7324.5|7316.5|7329.5|7321.5|7320.2|7312.2|0
1668184500000|2022-11-11 16:35:00|7324.2|7316.2|7322.5|7314.5|7327|7319|7322.5|7314.5|0
1668184800000|2022-11-11 16:40:00|7322|7314|7325.2|7317.2|7329|7321|7321.2|7313.2|0
1668185100000|2022-11-11 16:45:00|7325|7317|7329.2|7321.2|7329.2|7321.2|7321|7313|0
1668185400000|2022-11-11 16:50:00|7329|7321|7328|7320|7331.2|7323.2|7327|7319|0
1668185700000|2022-11-11 16:55:00|7327.7|7319.7|7327|7319|7330|7322|7325.2|7317.2|0
1668186000000|2022-11-11 17:00:00|7327.2|7319.2|7331.2|7323.2|7331.5|7323.5|7324.5|7316.5|0
1668186300000|2022-11-11 17:05:00|7331|7323|7327.7|7319.7|7331|7323|7325.2|7317.2|0
1668186600000|2022-11-11 17:10:00|7328|7320|7336|7328|7337|7329|7327.5|7319.5|0
1668186900000|2022-11-11 17:15:00|7335.5|7327.5|7338.5|7330.5|7341|7333|7335.5|7327.5|0
1668187200000|2022-11-11 17:20:00|7338.7|7330.7|7338.5|7330.5|7339.2|7331.2|7336|7328|0
1668187500000|2022-11-11 17:25:00|7338.2|7330.2|7337.5|7329.5|7339.2|7331.2|7336.2|7328.2|0
1668187800000|2022-11-11 17:30:00|7337|7329|7339.5|7331.5|7341.2|7333.2|7336.5|7328.5|0
1668188100000|2022-11-11 17:35:00|7339.2|7331.2|7337.5|7329.5|7341.7|7333.7|7337.5|7329.5|0
1668188400000|2022-11-11 17:40:00|7337.2|7329.2|7339.7|7331.7|7340|7332|7335.7|7327.7|0
1668188700000|2022-11-11 17:45:00|7340|7332|7336|7328|7340|7332|7335.5|7327.5|0
1668189000000|2022-11-11 17:50:00|7335.7|7327.7|7337.5|7329.5|7338.5|7330.5|7334.7|7326.7|0
1668189300000|2022-11-11 17:55:00|7337.7|7329.7|7338.7|7330.7|7341.7|7333.7|7337.5|7329.5|0
1668189600000|2022-11-11 18:00:00|7338.2|7330.2|7339.7|7331.7|7340.7|7332.7|7337.7|7329.7|0
1668189900000|2022-11-11 18:05:00|7339.5|7331.5|7337.2|7329.2|7339.5|7331.5|7335.7|7327.7|0
1668190200000|2022-11-11 18:10:00|7337.5|7329.5|7338|7330|7341.5|7333.5|7337.5|7329.5|0
1668190500000|2022-11-11 18:15:00|7337.7|7329.7|7340|7332|7341.5|7333.5|7337|7329|0
1668190800000|2022-11-11 18:20:00|7339.7|7331.7|7341.2|7333.2|7341.5|7333.5|7337|7329|0
1668191100000|2022-11-11 18:25:00|7341.5|7333.5|7344|7336|7344.2|7336.2|7339.5|7331.5|0
1668191400000|2022-11-11 18:30:00|7344.2|7336.2|7344.7|7336.7|7346|7338|7343|7335|0
1668191700000|2022-11-11 18:35:00|7345|7337|7343|7335|7345|7337|7341.2|7333.2|0
1668192000000|2022-11-11 18:40:00|7343.2|7335.2|7342.7|7334.7|7344.5|7336.5|7340|7332|0
1668192300000|2022-11-11 18:45:00|7343|7335|7344.7|7336.7|7345|7337|7341.2|7333.2|0
1668192600000|2022-11-11 18:50:00|7344.5|7336.5|7344.7|7336.7|7346.7|7338.7|7344.2|7336.2|0
1668192900000|2022-11-11 18:55:00|7344.5|7336.5|7344.2|7336.2|7345|7337|7341.5|7333.5|0
1668193200000|2022-11-11 19:00:00|7344.5|7336.5|7345.5|7337.5|7345.5|7337.5|7342.7|7334.7|0
1668193500000|2022-11-11 19:05:00|7345.2|7337.2|7345|7337|7347|7339|7343.7|7335.7|0
1668193800000|2022-11-11 19:10:00|7345.2|7337.2|7342.7|7334.7|7345.2|7337.2|7341.7|7333.7|0
1668194100000|2022-11-11 19:15:00|7342.5|7334.5|7339.2|7331.2|7342.7|7334.7|7338|7330|0
1668194400000|2022-11-11 19:20:00|7339.7|7331.7|7345.5|7337.5|7345.5|7337.5|7339.5|7331.5|0
1668194700000|2022-11-11 19:25:00|7345.2|7337.2|7347.7|7339.7|7348.2|7340.2|7344.2|7336.2|0
1668195000000|2022-11-11 19:30:00|7347.5|7339.5|7351.2|7343.2|7351.7|7343.7|7347.2|7339.2|0
1668195300000|2022-11-11 19:35:00|7351.5|7343.5|7351.7|7343.7|7352.5|7344.5|7350.7|7342.7|0
1668195600000|2022-11-11 19:40:00|7351.5|7343.5|7351.2|7343.2|7352.5|7344.5|7350.2|7342.2|0
1668195900000|2022-11-11 19:45:00|7351|7343|7352|7344|7352|7344|7349.2|7341.2|0
1668196200000|2022-11-11 19:50:00|7351.7|7343.7|7351|7343|7353|7345|7350.5|7342.5|0
1668196500000|2022-11-11 19:55:00|7351.2|7343.2|7352.7|7344.7|7353.2|7345.2|7350.5|7342.5|0
1668196800000|2022-11-11 20:00:00|7352.5|7344.5|7347|7339|7352.5|7344.5|7345.5|7337.5|0
1668197100000|2022-11-11 20:05:00|7346.7|7338.7|7342.7|7334.7|7347.7|7339.7|7341.7|7333.7|0
1668197400000|2022-11-11 20:10:00|7342.5|7334.5|7341.2|7333.2|7343|7335|7337.7|7329.7|0
1668197700000|2022-11-11 20:15:00|7341|7333|7343.7|7335.7|7344|7336|7338.2|7330.2|0
1668198000000|2022-11-11 20:20:00|7344|7336|7344|7336|7347.2|7339.2|7342.7|7334.7|0
1668198300000|2022-11-11 20:25:00|7343.7|7335.7|7346.5|7338.5|7348.7|7340.7|7343.7|7335.7|0
1668198600000|2022-11-11 20:30:00|7346.2|7338.2|7347|7339|7349.5|7341.5|7346.2|7338.2|0
1668198900000|2022-11-11 20:35:00|7347.2|7339.2|7349|7341|7349|7341|7343|7335|0
1668199200000|2022-11-11 20:40:00|7348.5|7340.5|7350.5|7342.5|7350.7|7342.7|7347.5|7339.5|0
1668199500000|2022-11-11 20:45:00|7349.7|7341.7|7351.2|7343.2|7353.2|7345.2|7349.7|7341.7|0
1668199800000|2022-11-11 20:50:00|7352|7344|7346.2|7338.2|7352.2|7344.2|7346.2|7338.2|0
1668200100000|2022-11-11 20:55:00|7346.5|7338.5|7340.6|7332.6|7346.7|7338.7|7339|7331|0
1668200400000|2022-11-11 21:00:00|7342.4|7334.4|7340|7332|7344.5|7336.5|7336.4|7328.4|0
1668200700000|2022-11-11 21:05:00|7340.1|7332.1|7340|7332|7341|7333|7338.8|7330.8|0
1668201000000|2022-11-11 21:10:00|7339.8|7331.8|7341.7|7333.7|7342|7334|7338.6|7330.6|0
1668201300000|2022-11-11 21:15:00|7341.8|7333.8|7342.2|7334.2|7342.6|7334.6|7341.7|7333.7|0
1668201600000|2022-11-11 21:20:00|7342.3|7334.3|7342.1|7334.1|7342.3|7334.3|7341.9|7333.9|0
1668201900000|2022-11-11 21:25:00|7342.2|7334.2|7341.5|7333.5|7342.4|7334.4|7341.5|7333.5|0
1668202200000|2022-11-11 21:30:00|7341.4|7333.4|7341.2|7333.2|7341.5|7333.5|7340.9|7332.9|0
1668202500000|2022-11-11 21:35:00|7341.3|7333.3|7339.9|7331.9|7341.3|7333.3|7339.7|7331.7|0
1668202800000|2022-11-11 21:40:00|7340.1|7332.1|7340.7|7332.7|7341.6|7333.6|7339.8|7331.8|0
1668203100000|2022-11-11 21:45:00|7340.8|7332.8|7340.5|7332.5|7341.5|7333.5|7339.9|7331.9|0
1668203400000|2022-11-11 21:50:00|7340.3|7332.3|7339.2|7331.2|7340.3|7332.3|7338.9|7330.9|0
1668203700000|2022-11-11 21:55:00|7339.3|7331.3|7339.5|7331.5|7340.1|7332.1|7338.8|7330.8|0
1668240000000|2022-11-12 08:00:00|7337.5|7329.5|7337.5|7329.5|7337.5|7329.5|7337.5|7329.5|0
1668240600000|2022-11-12 08:10:00|7335.5|7327.5|7335.5|7327.5|7335.5|7327.5|7335.5|7327.5|0
1668243900000|2022-11-12 09:05:00|7334.7|7326.7|7334.7|7326.7|7334.7|7326.7|7334.7|7326.7|0
1668263100000|2022-11-12 14:25:00|7334.6|7326.6|7334.6|7326.6|7334.6|7326.6|7334.6|7326.6|0
1668276600000|2022-11-12 18:10:00|7334.7|7326.7|7334.7|7326.7|7334.7|7326.7|7334.7|7326.7|0
1668277800000|2022-11-12 18:30:00|7332.9|7324.9|7332.9|7324.9|7332.9|7324.9|7332.9|7324.9|0
1668279000000|2022-11-12 18:50:00|7333.9|7325.9|7333.9|7325.9|7333.9|7325.9|7333.9|7325.9|0
1668290700000|2022-11-12 22:05:00|7330|7322|7329|7321|7330|7322|7329|7321|0
1668292200000|2022-11-12 22:30:00|7325.2|7317.2|7324.2|7316.2|7325.2|7317.2|7324.2|7316.2|0
1668293400000|2022-11-12 22:50:00|7324.3|7316.3|7324.3|7316.3|7324.3|7316.3|7324.3|7316.3|0
1668294000000|2022-11-12 23:00:00|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|0
1668323100000|2022-11-13 07:05:00|7323|7315|7323|7315|7323|7315|7323|7315|0
1668328800000|2022-11-13 08:40:00|7323.5|7315.5|7323.5|7315.5|7323.5|7315.5|7323.5|7315.5|0
1668329400000|2022-11-13 08:50:00|7324|7316|7324|7316|7324|7316|7324|7316|0
1668331200000|2022-11-13 09:20:00|7326.6|7318.6|7326.6|7318.6|7326.6|7318.6|7326.6|7318.6|0
1668354000000|2022-11-13 15:40:00|7326.7|7318.7|7326.7|7318.7|7326.7|7318.7|7326.7|7318.7|0
1668370200000|2022-11-13 20:10:00|7330.7|7322.7|7330.7|7322.7|7330.7|7322.7|7330.7|7322.7|0
1668371700000|2022-11-13 20:35:00|7331.8|7323.8|7331.8|7323.8|7331.8|7323.8|7331.8|7323.8|0
1668372900000|2022-11-13 20:55:00|7330.5|7322.5|7330.5|7322.5|7330.5|7322.5|7330.5|7322.5|0
1668377700000|2022-11-13 22:15:00|7326.5|7318.5|7326.5|7318.5|7326.5|7318.5|7326.5|7318.5|0
1668378000000|2022-11-13 22:20:00|7320.5|7312.5|7317.5|7309.5|7320.5|7312.5|7317.5|7309.5|0
1668378300000|2022-11-13 22:25:00|7318.8|7310.8|7318.8|7310.8|7318.8|7310.8|7318.8|7310.8|0
1668378600000|2022-11-13 22:30:00|7319.1|7311.1|7319.1|7311.1|7319.1|7311.1|7319.1|7311.1|0
1668378900000|2022-11-13 22:35:00|7313.1|7305.1|7313.1|7305.1|7313.1|7305.1|7313.1|7305.1|0
1668380400000|2022-11-13 23:00:00|7339.5|7331.5|7328.5|7320.5|7339.5|7331.5|7318.2|7310.2|0
1668380700000|2022-11-13 23:05:00|7328.6|7320.6|7323.2|7315.2|7328.6|7320.6|7323.1|7315.1|0
1668381000000|2022-11-13 23:10:00|7323.1|7315.1|7323.8|7315.8|7324.6|7316.6|7322.8|7314.8|0
1668381300000|2022-11-13 23:15:00|7324|7316|7325|7317|7325|7317|7323.4|7315.4|0
1668381600000|2022-11-13 23:20:00|7324.9|7316.9|7329.1|7321.1|7329.8|7321.8|7323.5|7315.5|0
1668381900000|2022-11-13 23:25:00|7329.3|7321.3|7330.7|7322.7|7331.9|7323.9|7327.8|7319.8|0
1668382200000|2022-11-13 23:30:00|7330.8|7322.8|7327.3|7319.3|7331|7323|7326.9|7318.9|0
1668382500000|2022-11-13 23:35:00|7327.2|7319.2|7328.6|7320.6|7328.7|7320.7|7324.8|7316.8|0
1668382800000|2022-11-13 23:40:00|7328.5|7320.5|7327.5|7319.5|7332.2|7324.2|7327|7319|0
1668383100000|2022-11-13 23:45:00|7327.3|7319.3|7331.2|7323.2|7333|7325|7327.3|7319.3|0
1668383400000|2022-11-13 23:50:00|7331.3|7323.3|7333.6|7325.6|7334.6|7326.6|7327.7|7319.7|0
1668383700000|2022-11-13 23:55:00|7333.5|7325.5|7333.4|7325.4|7336|7328|7332.2|7324.2|0
1668384000000|2022-11-14 00:00:00|7333.3|7325.3|7335.3|7327.3|7336.7|7328.7|7332|7324|0
1668384300000|2022-11-14 00:05:00|7335.6|7327.6|7331.1|7323.1|7335.7|7327.7|7330.9|7322.9|0
1668384600000|2022-11-14 00:10:00|7331.2|7323.2|7330.2|7322.2|7333.3|7325.3|7329.4|7321.4|0
1668384900000|2022-11-14 00:15:00|7329.7|7321.7|7330.7|7322.7|7333.3|7325.3|7325.5|7317.5|0
1668385200000|2022-11-14 00:20:00|7330.8|7322.8|7331.6|7323.6|7334.6|7326.6|7329.3|7321.3|0
1668385500000|2022-11-14 00:25:00|7331|7323|7327.3|7319.3|7332.3|7324.3|7326.8|7318.8|0
1668385800000|2022-11-14 00:30:00|7326.8|7318.8|7325.2|7317.2|7327.9|7319.9|7324.3|7316.3|0
1668386100000|2022-11-14 00:35:00|7325.4|7317.4|7326.5|7318.5|7327.7|7319.7|7325|7317|0
1668386400000|2022-11-14 00:40:00|7326.4|7318.4|7325.3|7317.3|7326.6|7318.6|7325.2|7317.2|0
1668386700000|2022-11-14 00:45:00|7325.4|7317.4|7324.6|7316.6|7327|7319|7324.6|7316.6|0
1668387000000|2022-11-14 00:50:00|7324.5|7316.5|7326.7|7318.7|7327.6|7319.6|7324.4|7316.4|0
1668387300000|2022-11-14 00:55:00|7326.8|7318.8|7330.1|7322.1|7330.2|7322.2|7325.4|7317.4|0
1668387600000|2022-11-14 01:00:00|7330.2|7322.2|7334.7|7326.7|7337.5|7329.5|7330.2|7322.2|0
1668387900000|2022-11-14 01:05:00|7335.5|7327.5|7338.2|7330.2|7341.2|7333.2|7335.5|7327.5|0
1668388200000|2022-11-14 01:10:00|7338.7|7330.7|7337.7|7329.7|7342.2|7334.2|7337.7|7329.7|0
1668388500000|2022-11-14 01:15:00|7338|7330|7346|7338|7347.7|7339.7|7338|7330|0
1668388800000|2022-11-14 01:20:00|7346.2|7338.2|7346|7338|7348|7340|7343.7|7335.7|0
1668389100000|2022-11-14 01:25:00|7345.7|7337.7|7343|7335|7346.7|7338.7|7341.2|7333.2|0
1668389400000|2022-11-14 01:30:00|7342.7|7334.7|7346|7338|7346.5|7338.5|7341.2|7333.2|0
1668389700000|2022-11-14 01:35:00|7346.2|7338.2|7343.7|7335.7|7347.2|7339.2|7342.2|7334.2|0
1668390000000|2022-11-14 01:40:00|7343.5|7335.5|7341.5|7333.5|7344.7|7336.7|7340|7332|0
1668390300000|2022-11-14 01:45:00|7341.2|7333.2|7342.2|7334.2|7343.7|7335.7|7340|7332|0
1668390600000|2022-11-14 01:50:00|7341.7|7333.7|7340|7332|7343.5|7335.5|7340|7332|0
1668390900000|2022-11-14 01:55:00|7340.2|7332.2|7340.2|7332.2|7341.5|7333.5|7337.2|7329.2|0
1668391200000|2022-11-14 02:00:00|7341.2|7333.2|7341.2|7333.2|7342|7334|7340|7332|0
1668391500000|2022-11-14 02:05:00|7340.7|7332.7|7336|7328|7341|7333|7334.5|7326.5|0
1668391800000|2022-11-14 02:10:00|7336.2|7328.2|7336.7|7328.7|7337.7|7329.7|7335.7|7327.7|0
1668392100000|2022-11-14 02:15:00|7337.2|7329.2|7339|7331|7339.5|7331.5|7337|7329|0
1668392400000|2022-11-14 02:20:00|7338.7|7330.7|7341.2|7333.2|7341.2|7333.2|7338.7|7330.7|0
1668392700000|2022-11-14 02:25:00|7341.5|7333.5|7340.5|7332.5|7341.5|7333.5|7339|7331|0
1668393000000|2022-11-14 02:30:00|7341|7333|7344|7336|7345|7337|7341|7333|0
1668393300000|2022-11-14 02:35:00|7344.2|7336.2|7343|7335|7345.2|7337.2|7341.7|7333.7|0
1668393600000|2022-11-14 02:40:00|7343.2|7335.2|7341|7333|7343.5|7335.5|7341|7333|0
1668393900000|2022-11-14 02:45:00|7340.7|7332.7|7340.7|7332.7|7342.5|7334.5|7340.7|7332.7|0
1668394200000|2022-11-14 02:50:00|7340.5|7332.5|7341.5|7333.5|7341.5|7333.5|7340.2|7332.2|0
1668394500000|2022-11-14 02:55:00|7342|7334|7343.2|7335.2|7344|7336|7341.2|7333.2|0
1668394800000|2022-11-14 03:00:00|7344.2|7336.2|7342.2|7334.2|7345.5|7337.5|7342.2|7334.2|0
1668395100000|2022-11-14 03:05:00|7342.5|7334.5|7340.7|7332.7|7342.5|7334.5|7339|7331|0
1668395400000|2022-11-14 03:10:00|7340.2|7332.2|7342.5|7334.5|7342.7|7334.7|7339.7|7331.7|0
1668395700000|2022-11-14 03:15:00|7342.7|7334.7|7340.7|7332.7|7343|7335|7340.5|7332.5|0
1668396000000|2022-11-14 03:20:00|7340.5|7332.5|7343|7335|7343.5|7335.5|7340.2|7332.2|0
1668396300000|2022-11-14 03:25:00|7343.5|7335.5|7343.7|7335.7|7344|7336|7341.7|7333.7|0
1668396600000|2022-11-14 03:30:00|7343.2|7335.2|7342.7|7334.7|7343.5|7335.5|7341.5|7333.5|0
1668396900000|2022-11-14 03:35:00|7343|7335|7343.5|7335.5|7344.2|7336.2|7342.2|7334.2|0
1668397200000|2022-11-14 03:40:00|7343.2|7335.2|7342.5|7334.5|7343.7|7335.7|7341.2|7333.2|0
1668397500000|2022-11-14 03:45:00|7342.2|7334.2|7343|7335|7343|7335|7341.2|7333.2|0
1668397800000|2022-11-14 03:50:00|7342.7|7334.7|7342.7|7334.7|7343.7|7335.7|7340.7|7332.7|0
1668398100000|2022-11-14 03:55:00|7342.2|7334.2|7344.2|7336.2|7344.2|7336.2|7341.7|7333.7|0
1668398400000|2022-11-14 04:00:00|7344.5|7336.5|7341.2|7333.2|7344.5|7336.5|7340.5|7332.5|0
1668398700000|2022-11-14 04:05:00|7341.5|7333.5|7342.2|7334.2|7342.2|7334.2|7339.7|7331.7|0
1668399000000|2022-11-14 04:10:00|7342.5|7334.5|7341.2|7333.2|7342.5|7334.5|7341.2|7333.2|0
1668399300000|2022-11-14 04:15:00|7341|7333|7340.2|7332.2|7343|7335|7340|7332|0
1668399600000|2022-11-14 04:20:00|7341.2|7333.2|7340.2|7332.2|7341.7|7333.7|7339.7|7331.7|0
1668399900000|2022-11-14 04:25:00|7340|7332|7339.5|7331.5|7341.2|7333.2|7339.5|7331.5|0
1668400200000|2022-11-14 04:30:00|7339.2|7331.2|7337.7|7329.7|7340.7|7332.7|7337.5|7329.5|0
1668400500000|2022-11-14 04:35:00|7338.7|7330.7|7341.2|7333.2|7341.2|7333.2|7337.5|7329.5|0
1668400800000|2022-11-14 04:40:00|7340.7|7332.7|7340.5|7332.5|7341.2|7333.2|7340.2|7332.2|0
1668401100000|2022-11-14 04:45:00|7340.2|7332.2|7340.2|7332.2|7341.2|7333.2|7339.7|7331.7|0
1668401400000|2022-11-14 04:50:00|7340.5|7332.5|7341.2|7333.2|7341.2|7333.2|7340|7332|0
1668401700000|2022-11-14 04:55:00|7341.5|7333.5|7340.7|7332.7|7341.7|7333.7|7340.2|7332.2|0
1668402000000|2022-11-14 05:00:00|7341|7333|7339.7|7331.7|7342|7334|7337.7|7329.7|0
1668402300000|2022-11-14 05:05:00|7339.5|7331.5|7337.7|7329.7|7339.5|7331.5|7336.7|7328.7|0
1668402600000|2022-11-14 05:10:00|7337.5|7329.5|7339.7|7331.7|7340.5|7332.5|7337.2|7329.2|0
1668402900000|2022-11-14 05:15:00|7340.5|7332.5|7343|7335|7343.5|7335.5|7340.5|7332.5|0
1668403200000|2022-11-14 05:20:00|7342.7|7334.7|7341|7333|7343.5|7335.5|7339.2|7331.2|0
1668403500000|2022-11-14 05:25:00|7340.7|7332.7|7339.2|7331.2|7341.7|7333.7|7339.2|7331.2|0
1668403800000|2022-11-14 05:30:00|7339|7331|7339|7331|7340.5|7332.5|7338.7|7330.7|0
1668404100000|2022-11-14 05:35:00|7338.7|7330.7|7334.7|7326.7|7338.7|7330.7|7333.2|7325.2|0
1668404400000|2022-11-14 05:40:00|7334.5|7326.5|7334|7326|7334.7|7326.7|7333.2|7325.2|0
1668404700000|2022-11-14 05:45:00|7333.7|7325.7|7334.2|7326.2|7335.2|7327.2|7333.5|7325.5|0
1668405000000|2022-11-14 05:50:00|7335|7327|7334.2|7326.2|7335.7|7327.7|7333.5|7325.5|0
1668405300000|2022-11-14 05:55:00|7333.7|7325.7|7332|7324|7335|7327|7332|7324|0
1668405600000|2022-11-14 06:00:00|7332.5|7324.5|7332.2|7324.2|7334|7326|7331|7323|0
1668405900000|2022-11-14 06:05:00|7332.5|7324.5|7338|7330|7338.7|7330.7|7331.7|7323.7|0
1668406200000|2022-11-14 06:10:00|7338.2|7330.2|7336|7328|7339|7331|7334.7|7326.7|0
1668406500000|2022-11-14 06:15:00|7335.7|7327.7|7337|7329|7337.7|7329.7|7335.2|7327.2|0
1668406800000|2022-11-14 06:20:00|7336.7|7328.7|7336.2|7328.2|7337|7329|7335.2|7327.2|0
1668407100000|2022-11-14 06:25:00|7336.5|7328.5|7337|7329|7337.5|7329.5|7335.7|7327.7|0
1668407400000|2022-11-14 06:30:00|7336.7|7328.7|7338.2|7330.2|7338.7|7330.7|7336.7|7328.7|0
1668407700000|2022-11-14 06:35:00|7338.5|7330.5|7337.2|7329.2|7339.7|7331.7|7337.2|7329.2|0
1668408000000|2022-11-14 06:40:00|7336.7|7328.7|7337.7|7329.7|7337.7|7329.7|7335|7327|0
1668408300000|2022-11-14 06:45:00|7338.7|7330.7|7339.2|7331.2|7340|7332|7337.5|7329.5|0
1668408600000|2022-11-14 06:50:00|7339|7331|7336.7|7328.7|7339.5|7331.5|7336.7|7328.7|0
1668408900000|2022-11-14 06:55:00|7337|7329|7341.2|7333.2|7341.2|7333.2|7337|7329|0
1668409200000|2022-11-14 07:00:00|7340.5|7332.5|7340.7|7332.7|7344|7336|7339.7|7331.7|0
1668409500000|2022-11-14 07:05:00|7341.5|7333.5|7338|7330|7342.7|7334.7|7337|7329|0
1668409800000|2022-11-14 07:10:00|7337.5|7329.5|7340.5|7332.5|7340.5|7332.5|7336.2|7328.2|0
1668410100000|2022-11-14 07:15:00|7340.7|7332.7|7337.5|7329.5|7340.7|7332.7|7336.5|7328.5|0
1668410400000|2022-11-14 07:20:00|7337.2|7329.2|7342.7|7334.7|7344|7336|7337.2|7329.2|0
1668410700000|2022-11-14 07:25:00|7342.2|7334.2|7338.7|7330.7|7342.7|7334.7|7337.5|7329.5|0
1668411000000|2022-11-14 07:30:00|7339|7331|7341|7333|7341.5|7333.5|7337.5|7329.5|0
1668411300000|2022-11-14 07:35:00|7341.2|7333.2|7343.2|7335.2|7345.7|7337.7|7341|7333|0
1668411600000|2022-11-14 07:40:00|7343|7335|7338.2|7330.2|7343|7335|7338|7330|0
1668411900000|2022-11-14 07:45:00|7338|7330|7338.7|7330.7|7341|7333|7336.7|7328.7|0
1668412200000|2022-11-14 07:50:00|7338.5|7330.5|7333.5|7325.5|7338.5|7330.5|7333|7325|0
1668412500000|2022-11-14 07:55:00|7334.2|7326.2|7337.7|7329.7|7338|7330|7332.7|7324.7|0
1668412800000|2022-11-14 08:00:00|7336.2|7328.2|7347.5|7339.5|7349.5|7341.5|7336|7328|0
1668413100000|2022-11-14 08:05:00|7347.2|7339.2|7355.5|7347.5|7358.7|7350.7|7344|7336|0
1668413400000|2022-11-14 08:10:00|7355|7347|7368|7360|7371|7363|7350.2|7342.2|0
1668413700000|2022-11-14 08:15:00|7368.2|7360.2|7382.7|7374.7|7385.5|7377.5|7366|7358|0
1668414000000|2022-11-14 08:20:00|7383|7375|7370.5|7362.5|7386.5|7378.5|7370.5|7362.5|0
1668414300000|2022-11-14 08:25:00|7371|7363|7355.5|7347.5|7371|7363|7355|7347|0
1668414600000|2022-11-14 08:30:00|7357.5|7349.5|7354|7346|7362|7354|7353|7345|0
1668414900000|2022-11-14 08:35:00|7354.2|7346.2|7354|7346|7354.5|7346.5|7344.7|7336.7|0
1668415200000|2022-11-14 08:40:00|7353.2|7345.2|7351|7343|7354|7346|7348.2|7340.2|0
1668415500000|2022-11-14 08:45:00|7350.7|7342.7|7356.5|7348.5|7356.7|7348.7|7349.2|7341.2|0
1668415800000|2022-11-14 08:50:00|7356.2|7348.2|7358|7350|7359|7351|7352|7344|0
1668416100000|2022-11-14 08:55:00|7357.7|7349.7|7360.2|7352.2|7360.7|7352.7|7353.5|7345.5|0
1668416400000|2022-11-14 09:00:00|7360|7352|7351|7343|7360|7352|7348.7|7340.7|0
1668416700000|2022-11-14 09:05:00|7350.5|7342.5|7352.2|7344.2|7356.2|7348.2|7350.2|7342.2|0
1668417000000|2022-11-14 09:10:00|7352.5|7344.5|7357|7349|7361.7|7353.7|7352.5|7344.5|0
1668417300000|2022-11-14 09:15:00|7356.7|7348.7|7348.5|7340.5|7357|7349|7345|7337|0
1668417600000|2022-11-14 09:20:00|7348.2|7340.2|7349.2|7341.2|7353.5|7345.5|7347.2|7339.2|0
1668417900000|2022-11-14 09:25:00|7349|7341|7349.7|7341.7|7351.5|7343.5|7345|7337|0
1668418200000|2022-11-14 09:30:00|7350|7342|7353|7345|7354|7346|7349.5|7341.5|0
1668418500000|2022-11-14 09:35:00|7353.2|7345.2|7353.5|7345.5|7355.2|7347.2|7352|7344|0
1668418800000|2022-11-14 09:40:00|7353|7345|7360|7352|7360.2|7352.2|7349.5|7341.5|0
1668419100000|2022-11-14 09:45:00|7359.7|7351.7|7358|7350|7360.5|7352.5|7354.2|7346.2|0
1668419400000|2022-11-14 09:50:00|7357.7|7349.7|7356.5|7348.5|7357.7|7349.7|7354|7346|0
1668419700000|2022-11-14 09:55:00|7356.2|7348.2|7349.7|7341.7|7356.2|7348.2|7349.5|7341.5|0
1668420000000|2022-11-14 10:00:00|7350|7342|7351|7343|7354.2|7346.2|7348|7340|0
1668420300000|2022-11-14 10:05:00|7351.5|7343.5|7351.5|7343.5|7353.5|7345.5|7350.5|7342.5|0
1668420600000|2022-11-14 10:10:00|7351.7|7343.7|7355.7|7347.7|7356|7348|7351.5|7343.5|0
1668420900000|2022-11-14 10:15:00|7355.5|7347.5|7347.5|7339.5|7356|7348|7347.5|7339.5|0
1668421200000|2022-11-14 10:20:00|7346.7|7338.7|7354.5|7346.5|7355|7347|7345.5|7337.5|0
1668421500000|2022-11-14 10:25:00|7354.2|7346.2|7355.2|7347.2|7357.5|7349.5|7354|7346|0
1668421800000|2022-11-14 10:30:00|7355|7347|7349|7341|7356.5|7348.5|7346.7|7338.7|0
1668422100000|2022-11-14 10:35:00|7348.7|7340.7|7345|7337|7349.7|7341.7|7343.7|7335.7|0
1668422400000|2022-11-14 10:40:00|7344.7|7336.7|7349.2|7341.2|7349.7|7341.7|7344.7|7336.7|0
1668422700000|2022-11-14 10:45:00|7349|7341|7350.7|7342.7|7352.5|7344.5|7346.7|7338.7|0
1668423000000|2022-11-14 10:50:00|7350.5|7342.5|7348.2|7340.2|7352.2|7344.2|7347|7339|0
1668423300000|2022-11-14 10:55:00|7348.5|7340.5|7351.2|7343.2|7353.5|7345.5|7347.2|7339.2|0
1668423600000|2022-11-14 11:00:00|7350.7|7342.7|7351.7|7343.7|7355|7347|7350.5|7342.5|0
1668423900000|2022-11-14 11:05:00|7352|7344|7351.2|7343.2|7355.5|7347.5|7350.2|7342.2|0
1668424200000|2022-11-14 11:10:00|7351|7343|7352.5|7344.5|7353.5|7345.5|7350|7342|0
1668424500000|2022-11-14 11:15:00|7352.7|7344.7|7355.2|7347.2|7356|7348|7352|7344|0
1668424800000|2022-11-14 11:20:00|7355.5|7347.5|7349|7341|7356.5|7348.5|7348.7|7340.7|0
1668425100000|2022-11-14 11:25:00|7348.7|7340.7|7346|7338|7351.5|7343.5|7345.5|7337.5|0
1668425400000|2022-11-14 11:30:00|7345.7|7337.7|7344.5|7336.5|7347.2|7339.2|7343.5|7335.5|0
1668425700000|2022-11-14 11:35:00|7344.2|7336.2|7344.2|7336.2|7345.7|7337.7|7342.7|7334.7|0
1668426000000|2022-11-14 11:40:00|7344|7336|7346|7338|7349|7341|7342.2|7334.2|0
1668426300000|2022-11-14 11:45:00|7345.7|7337.7|7340.2|7332.2|7347|7339|7339.5|7331.5|0
1668426600000|2022-11-14 11:50:00|7340|7332|7339|7331|7341.5|7333.5|7338.2|7330.2|0
1668426900000|2022-11-14 11:55:00|7338.7|7330.7|7343.5|7335.5|7343.5|7335.5|7338.2|7330.2|0
1668427200000|2022-11-14 12:00:00|7343.2|7335.2|7340.7|7332.7|7344|7336|7337.7|7329.7|0
1668427500000|2022-11-14 12:05:00|7341.2|7333.2|7344.5|7336.5|7346.7|7338.7|7340.7|7332.7|0
1668427800000|2022-11-14 12:10:00|7344.7|7336.7|7343.2|7335.2|7346|7338|7341.7|7333.7|0
1668428100000|2022-11-14 12:15:00|7343.5|7335.5|7342.5|7334.5|7345.2|7337.2|7342.5|7334.5|0
1668428400000|2022-11-14 12:20:00|7342.2|7334.2|7345.5|7337.5|7346|7338|7341.5|7333.5|0
1668428700000|2022-11-14 12:25:00|7345.7|7337.7|7347.5|7339.5|7349.2|7341.2|7345|7337|0
1668429000000|2022-11-14 12:30:00|7347.7|7339.7|7350.5|7342.5|7352|7344|7347.7|7339.7|0
1668429300000|2022-11-14 12:35:00|7350.7|7342.7|7348.5|7340.5|7352.5|7344.5|7347|7339|0
1668429600000|2022-11-14 12:40:00|7349.1|7341.1|7346.3|7338.3|7350.6|7342.6|7346.1|7338.1|0
1668429900000|2022-11-14 12:45:00|7346.8|7338.8|7347.6|7339.6|7350.6|7342.6|7345.1|7337.1|0
1668430200000|2022-11-14 12:50:00|7348.1|7340.1|7348.6|7340.6|7350.6|7342.6|7347.3|7339.3|0
1668430500000|2022-11-14 12:55:00|7349.1|7341.1|7351.6|7343.6|7351.6|7343.6|7348.1|7340.1|0
1668430800000|2022-11-14 13:00:00|7351.8|7343.8|7348.8|7340.8|7351.8|7343.8|7345.6|7337.6|0
1668431100000|2022-11-14 13:05:00|7349.1|7341.1|7348.6|7340.6|7350.6|7342.6|7347.6|7339.6|0
1668431400000|2022-11-14 13:10:00|7348.1|7340.1|7351.8|7343.8|7353.6|7345.6|7348.1|7340.1|0
1668431700000|2022-11-14 13:15:00|7351.6|7343.6|7359.1|7351.1|7359.8|7351.8|7350.1|7342.1|0
1668432000000|2022-11-14 13:20:00|7359.6|7351.6|7361.8|7353.8|7361.8|7353.8|7355.3|7347.3|0
1668432300000|2022-11-14 13:25:00|7361.6|7353.6|7364.6|7356.6|7365.6|7357.6|7359.1|7351.1|0
1668432600000|2022-11-14 13:30:00|7365.1|7357.1|7368.1|7360.1|7369.6|7361.6|7362.1|7354.1|0
1668432900000|2022-11-14 13:35:00|7368.3|7360.3|7373.3|7365.3|7374.1|7366.1|7368.3|7360.3|0
1668433200000|2022-11-14 13:40:00|7373.6|7365.6|7371.8|7363.8|7375.6|7367.6|7369.3|7361.3|0
1668433500000|2022-11-14 13:45:00|7371.6|7363.6|7375.3|7367.3|7376.1|7368.1|7371.3|7363.3|0
1668433800000|2022-11-14 13:50:00|7375.6|7367.6|7381.3|7373.3|7382.3|7374.3|7375.6|7367.6|0
1668434100000|2022-11-14 13:55:00|7381.1|7373.1|7382.3|7374.3|7383.1|7375.1|7377.6|7369.6|0
1668434400000|2022-11-14 14:00:00|7382.6|7374.6|7385.1|7377.1|7386.1|7378.1|7381.6|7373.6|0
1668434700000|2022-11-14 14:05:00|7385.3|7377.3|7382.1|7374.1|7386.1|7378.1|7379.1|7371.1|0
1668435000000|2022-11-14 14:10:00|7382.6|7374.6|7380.1|7372.1|7382.6|7374.6|7378.6|7370.6|0
1668435300000|2022-11-14 14:15:00|7380.3|7372.3|7377.3|7369.3|7381.1|7373.1|7376.8|7368.8|0
1668435600000|2022-11-14 14:20:00|7377.1|7369.1|7381.1|7373.1|7381.1|7373.1|7375.1|7367.1|0
1668435900000|2022-11-14 14:25:00|7381.6|7373.6|7390.6|7382.6|7391.1|7383.1|7380.1|7372.1|0
1668436200000|2022-11-14 14:30:00|7389.8|7381.8|7394.6|7386.6|7399.1|7391.1|7384.1|7376.1|0
1668436500000|2022-11-14 14:35:00|7394.1|7386.1|7396.6|7388.6|7399.1|7391.1|7393.6|7385.6|0
1668436800000|2022-11-14 14:40:00|7395.8|7387.8|7392.6|7384.6|7396.8|7388.8|7390.1|7382.1|0
1668437100000|2022-11-14 14:45:00|7392.1|7384.1|7396.1|7388.1|7396.8|7388.8|7390.1|7382.1|0
1668437400000|2022-11-14 14:50:00|7396.3|7388.3|7397.6|7389.6|7398.6|7390.6|7395.1|7387.1|0
1668437700000|2022-11-14 14:55:00|7397.8|7389.8|7399.1|7391.1|7402.6|7394.6|7396.3|7388.3|0
1668438000000|2022-11-14 15:00:00|7399.3|7391.3|7402.1|7394.1|7404.6|7396.6|7397.1|7389.1|0
1668438300000|2022-11-14 15:05:00|7402.3|7394.3|7403.1|7395.1|7405.6|7397.6|7401.1|7393.1|0
1668438600000|2022-11-14 15:10:00|7403.3|7395.3|7408.8|7400.8|7409.8|7401.8|7403.1|7395.1|0
1668438900000|2022-11-14 15:15:00|7409.6|7401.6|7414.8|7406.8|7418.1|7410.1|7409.6|7401.6|0
1668439200000|2022-11-14 15:20:00|7414.6|7406.6|7410.6|7402.6|7417.1|7409.1|7410.1|7402.1|0
1668439500000|2022-11-14 15:25:00|7410.3|7402.3|7401.1|7393.1|7411.1|7403.1|7398.6|7390.6|0
1668439800000|2022-11-14 15:30:00|7401.6|7393.6|7404.1|7396.1|7407.1|7399.1|7398.6|7390.6|0
1668440100000|2022-11-14 15:35:00|7403.6|7395.6|7405.8|7397.8|7406.8|7398.8|7402.1|7394.1|0
1668440400000|2022-11-14 15:40:00|7406.1|7398.1|7401.1|7393.1|7409.1|7401.1|7400.1|7392.1|0
1668440700000|2022-11-14 15:45:00|7401.6|7393.6|7394.1|7386.1|7401.6|7393.6|7393.1|7385.1|0
1668441000000|2022-11-14 15:50:00|7393.6|7385.6|7395.1|7387.1|7397.6|7389.6|7392.1|7384.1|0
1668441300000|2022-11-14 15:55:00|7394.6|7386.6|7396.1|7388.1|7397.6|7389.6|7393.1|7385.1|0
1668441600000|2022-11-14 16:00:00|7395.6|7387.6|7395.3|7387.3|7397.3|7389.3|7392.1|7384.1|0
1668441900000|2022-11-14 16:05:00|7395.6|7387.6|7390.1|7382.1|7396.1|7388.1|7390.1|7382.1|0
1668442200000|2022-11-14 16:10:00|7390.6|7382.6|7385.6|7377.6|7390.6|7382.6|7382.6|7374.6|0
1668442500000|2022-11-14 16:15:00|7385.1|7377.1|7385.1|7377.1|7386.1|7378.1|7381.6|7373.6|0
1668442800000|2022-11-14 16:20:00|7385.6|7377.6|7389.6|7381.6|7390.6|7382.6|7382.6|7374.6|0
1668443100000|2022-11-14 16:25:00|7389.3|7381.3|7393.1|7385.1|7396.1|7388.1|7386.6|7378.6|0
1668443400000|2022-11-14 16:30:00|7392.6|7384.6|7387.6|7379.6|7392.6|7384.6|7383.6|7375.6|0
1668443700000|2022-11-14 16:35:00|7389.1|7381.1|7388.1|7380.1|7392.1|7384.1|7386.6|7378.6|0
1668444000000|2022-11-14 16:40:00|7387.8|7379.8|7387.1|7379.1|7390.6|7382.6|7386.1|7378.1|0
1668444300000|2022-11-14 16:45:00|7387.3|7379.3|7388.1|7380.1|7391.1|7383.1|7385.6|7377.6|0
1668444600000|2022-11-14 16:50:00|7387.6|7379.6|7383.8|7375.8|7389.1|7381.1|7381.3|7373.3|0
1668444900000|2022-11-14 16:55:00|7383.1|7375.1|7381.8|7373.8|7385.6|7377.6|7381.3|7373.3|0
1668445200000|2022-11-14 17:00:00|7382.1|7374.1|7385.6|7377.6|7387.1|7379.1|7380.1|7372.1|0
1668445500000|2022-11-14 17:05:00|7385.1|7377.1|7386.3|7378.3|7388.6|7380.6|7384.6|7376.6|0
1668445800000|2022-11-14 17:10:00|7386.1|7378.1|7385.1|7377.1|7386.6|7378.6|7382.8|7374.8|0
1668446100000|2022-11-14 17:15:00|7385.6|7377.6|7381.3|7373.3|7386.3|7378.3|7381.1|7373.1|0
1668446400000|2022-11-14 17:20:00|7381.8|7373.8|7381.6|7373.6|7382.3|7374.3|7376.6|7368.6|0
1668446700000|2022-11-14 17:25:00|7381.8|7373.8|7386.3|7378.3|7386.8|7378.8|7381.3|7373.3|0
1668447000000|2022-11-14 17:30:00|7386.6|7378.6|7388.1|7380.1|7389.3|7381.3|7386.1|7378.1|0
1668447300000|2022-11-14 17:35:00|7388.3|7380.3|7388.1|7380.1|7390.3|7382.3|7386.6|7378.6|0
1668447600000|2022-11-14 17:40:00|7387.8|7379.8|7384.1|7376.1|7387.8|7379.8|7383.1|7375.1|0
1668447900000|2022-11-14 17:45:00|7383.8|7375.8|7385.6|7377.6|7386.1|7378.1|7382.8|7374.8|0
1668448200000|2022-11-14 17:50:00|7385.3|7377.3|7381.8|7373.8|7385.6|7377.6|7381.6|7373.6|0
1668448500000|2022-11-14 17:55:00|7381.6|7373.6|7379.3|7371.3|7382.8|7374.8|7378.6|7370.6|0
1668448800000|2022-11-14 18:00:00|7379.6|7371.6|7382.6|7374.6|7382.6|7374.6|7378.3|7370.3|0
1668449100000|2022-11-14 18:05:00|7382.8|7374.8|7382.6|7374.6|7384.3|7376.3|7380.8|7372.8|0
1668449400000|2022-11-14 18:10:00|7382.8|7374.8|7386.8|7378.8|7387.3|7379.3|7382.8|7374.8|0
1668449700000|2022-11-14 18:15:00|7386.6|7378.6|7388.3|7380.3|7388.8|7380.8|7386.1|7378.1|0
1668450000000|2022-11-14 18:20:00|7388.1|7380.1|7389.3|7381.3|7389.8|7381.8|7387.1|7379.1|0
1668450300000|2022-11-14 18:25:00|7389.1|7381.1|7390.1|7382.1|7391.3|7383.3|7388.6|7380.6|0
1668450600000|2022-11-14 18:30:00|7389.6|7381.6|7389.3|7381.3|7389.6|7381.6|7386.1|7378.1|0
1668450900000|2022-11-14 18:35:00|7389.6|7381.6|7388.6|7380.6|7390.3|7382.3|7387.1|7379.1|0
1668451200000|2022-11-14 18:40:00|7388.3|7380.3|7387.3|7379.3|7388.3|7380.3|7386.1|7378.1|0
1668451500000|2022-11-14 18:45:00|7387.1|7379.1|7387.3|7379.3|7387.6|7379.6|7385.1|7377.1|0
1668451800000|2022-11-14 18:50:00|7387.1|7379.1|7387.6|7379.6|7389.8|7381.8|7386.8|7378.8|0
1668452100000|2022-11-14 18:55:00|7387.1|7379.1|7389.8|7381.8|7389.8|7381.8|7387.1|7379.1|0
1668452400000|2022-11-14 19:00:00|7389.6|7381.6|7387.8|7379.8|7390.1|7382.1|7387.1|7379.1|0
1668452700000|2022-11-14 19:05:00|7388.1|7380.1|7386.8|7378.8|7388.1|7380.1|7385.1|7377.1|0
1668453000000|2022-11-14 19:10:00|7386.6|7378.6|7388.6|7380.6|7388.6|7380.6|7386.3|7378.3|0
1668453300000|2022-11-14 19:15:00|7388.1|7380.1|7386.1|7378.1|7388.6|7380.6|7384.1|7376.1|0
1668453600000|2022-11-14 19:20:00|7385.8|7377.8|7387.1|7379.1|7387.3|7379.3|7384.3|7376.3|0
1668453900000|2022-11-14 19:25:00|7386.8|7378.8|7388.3|7380.3|7388.3|7380.3|7385.3|7377.3|0
1668454200000|2022-11-14 19:30:00|7388.6|7380.6|7386.6|7378.6|7390.1|7382.1|7386.6|7378.6|0
1668454500000|2022-11-14 19:35:00|7386.8|7378.8|7387.1|7379.1|7390.1|7382.1|7386.6|7378.6|0
1668454800000|2022-11-14 19:40:00|7386.8|7378.8|7387.1|7379.1|7388.3|7380.3|7385.3|7377.3|0
1668455100000|2022-11-14 19:45:00|7387.3|7379.3|7384.8|7376.8|7387.6|7379.6|7383.6|7375.6|0
1668455400000|2022-11-14 19:50:00|7384.6|7376.6|7386.1|7378.1|7387.8|7379.8|7384.6|7376.6|0
1668455700000|2022-11-14 19:55:00|7385.8|7377.8|7386.1|7378.1|7387.8|7379.8|7384.8|7376.8|0
1668456000000|2022-11-14 20:00:00|7386.3|7378.3|7389.1|7381.1|7389.8|7381.8|7386.3|7378.3|0
1668456300000|2022-11-14 20:05:00|7389.3|7381.3|7386.3|7378.3|7390.3|7382.3|7385.8|7377.8|0
1668456600000|2022-11-14 20:10:00|7386.1|7378.1|7379.1|7371.1|7386.8|7378.8|7378.3|7370.3|0
1668456900000|2022-11-14 20:15:00|7378.8|7370.8|7381.8|7373.8|7382.3|7374.3|7377.8|7369.8|0
1668457200000|2022-11-14 20:20:00|7382.1|7374.1|7383.6|7375.6|7384.8|7376.8|7381.3|7373.3|0
1668457500000|2022-11-14 20:25:00|7383.3|7375.3|7381.6|7373.6|7384.8|7376.8|7381.6|7373.6|0
1668457800000|2022-11-14 20:30:00|7381.8|7373.8|7379.8|7371.8|7384.8|7376.8|7379.3|7371.3|0
1668458100000|2022-11-14 20:35:00|7379.6|7371.6|7380.8|7372.8|7383.6|7375.6|7379.3|7371.3|0
1668458400000|2022-11-14 20:40:00|7381.1|7373.1|7378.6|7370.6|7382.6|7374.6|7378.1|7370.1|0
1668458700000|2022-11-14 20:45:00|7378.8|7370.8|7374.3|7366.3|7380.1|7372.1|7373.3|7365.3|0
1668459000000|2022-11-14 20:50:00|7373.8|7365.8|7362.1|7354.1|7373.8|7365.8|7361.8|7353.8|0
1668459300000|2022-11-14 20:55:00|7361.8|7353.8|7354.7|7346.7|7361.8|7353.8|7352.3|7344.3|0
1668459600000|2022-11-14 21:00:00|7355|7347|7360.2|7352.2|7362.9|7354.9|7355|7347|0
1668459900000|2022-11-14 21:05:00|7360.7|7352.7|7362.6|7354.6|7365.5|7357.5|7360.4|7352.4|0
1668460200000|2022-11-14 21:10:00|7362.7|7354.7|7367.5|7359.5|7367.6|7359.6|7362.7|7354.7|0
1668460500000|2022-11-14 21:15:00|7367.3|7359.3|7363.3|7355.3|7367.3|7359.3|7361.9|7353.9|0
1668460800000|2022-11-14 21:20:00|7363.2|7355.2|7365.2|7357.2|7365.4|7357.4|7363.2|7355.2|0
1668461100000|2022-11-14 21:25:00|7365.1|7357.1|7364.3|7356.3|7365.1|7357.1|7364|7356|0
1668461400000|2022-11-14 21:30:00|7364.2|7356.2|7364.8|7356.8|7365.3|7357.3|7362.9|7354.9|0
1668461700000|2022-11-14 21:35:00|7364.7|7356.7|7364.4|7356.4|7365.1|7357.1|7363.8|7355.8|0
1668462000000|2022-11-14 21:40:00|7364.3|7356.3|7368|7360|7368|7360|7364.1|7356.1|0
1668462300000|2022-11-14 21:45:00|7368.1|7360.1|7366.8|7358.8|7369.2|7361.2|7366.7|7358.7|0
1668462600000|2022-11-14 21:50:00|7366.9|7358.9|7367.2|7359.2|7367.8|7359.8|7365.5|7357.5|0
1668462900000|2022-11-14 21:55:00|7367.3|7359.3|7369.3|7361.3|7369.6|7361.6|7367.2|7359.2|0
1668463200000|2022-11-14 22:00:00|7369.2|7361.2|7369.7|7361.7|7370.3|7362.3|7368.8|7360.8|0
1668463500000|2022-11-14 22:05:00|7369.6|7361.6|7367.9|7359.9|7369.6|7361.6|7367.8|7359.8|0
1668463800000|2022-11-14 22:10:00|7368|7360|7368.6|7360.6|7368.7|7360.7|7367.8|7359.8|0
1668464100000|2022-11-14 22:15:00|7368.8|7360.8|7369.1|7361.1|7369.1|7361.1|7368.8|7360.8|0
1668464400000|2022-11-14 22:20:00|7369.3|7361.3|7369.4|7361.4|7369.5|7361.5|7368.9|7360.9|0
1668464700000|2022-11-14 22:25:00|7369.3|7361.3|7368.5|7360.5|7369.3|7361.3|7367.9|7359.9|0
1668465000000|2022-11-14 22:30:00|7368.6|7360.6|7369.1|7361.1|7369.1|7361.1|7368.6|7360.6|0
1668465300000|2022-11-14 22:35:00|7369|7361|7370.9|7362.9|7370.9|7362.9|7369|7361|0
1668465600000|2022-11-14 22:40:00|7371|7363|7372.8|7364.8|7373.3|7365.3|7371|7363|0
1668465900000|2022-11-14 22:45:00|7372.7|7364.7|7372.6|7364.6|7372.7|7364.7|7372.4|7364.4|0
1668466200000|2022-11-14 22:50:00|7373|7365|7372.2|7364.2|7373|7365|7372.2|7364.2|0
1668466500000|2022-11-14 22:55:00|7372.1|7364.1|7372.3|7364.3|7372.5|7364.5|7371.9|7363.9|0
1668466800000|2022-11-14 23:00:00|7371.9|7363.9|7370.8|7362.8|7374.3|7366.3|7370.2|7362.2|0
1668467100000|2022-11-14 23:05:00|7370.9|7362.9|7371.6|7363.6|7372.3|7364.3|7370.5|7362.5|0
1668467400000|2022-11-14 23:10:00|7371.9|7363.9|7372.1|7364.1|7372.5|7364.5|7371.3|7363.3|0
1668467700000|2022-11-14 23:15:00|7372.2|7364.2|7372.2|7364.2|7373.1|7365.1|7371.8|7363.8|0
1668468000000|2022-11-14 23:20:00|7372.1|7364.1|7372.8|7364.8|7373.2|7365.2|7371.9|7363.9|0
1668468300000|2022-11-14 23:25:00|7372.9|7364.9|7372.4|7364.4|7372.9|7364.9|7371.3|7363.3|0
1668468600000|2022-11-14 23:30:00|7372.5|7364.5|7373.4|7365.4|7373.6|7365.6|7372.2|7364.2|0
1668468900000|2022-11-14 23:35:00|7373.3|7365.3|7373.9|7365.9|7373.9|7365.9|7372.8|7364.8|0
1668469200000|2022-11-14 23:40:00|7374|7366|7374.4|7366.4|7375.1|7367.1|7373.9|7365.9|0
1668469500000|2022-11-14 23:45:00|7374.3|7366.3|7371.2|7363.2|7374.4|7366.4|7370.9|7362.9|0
1668469800000|2022-11-14 23:50:00|7371.3|7363.3|7370.6|7362.6|7372.3|7364.3|7370.5|7362.5|0
1668470100000|2022-11-14 23:55:00|7370.7|7362.7|7369.8|7361.8|7371|7363|7369.8|7361.8|0
1668470400000|2022-11-15 00:00:00|7369.9|7361.9|7372.4|7364.4|7372.4|7364.4|7368.9|7360.9|0
1668470700000|2022-11-15 00:05:00|7372.3|7364.3|7370.1|7362.1|7372.3|7364.3|7369.8|7361.8|0
1668471000000|2022-11-15 00:10:00|7370.2|7362.2|7369.4|7361.4|7372|7364|7369.4|7361.4|0
1668471300000|2022-11-15 00:15:00|7369.5|7361.5|7366.5|7358.5|7369.7|7361.7|7364.4|7356.4|0
1668471600000|2022-11-15 00:20:00|7366.4|7358.4|7367.9|7359.9|7368|7360|7365.3|7357.3|0
1668471900000|2022-11-15 00:25:00|7368|7360|7367.4|7359.4|7368|7360|7366.3|7358.3|0
1668472200000|2022-11-15 00:30:00|7367.5|7359.5|7368.9|7360.9|7369|7361|7366.4|7358.4|0
1668472500000|2022-11-15 00:35:00|7369|7361|7368.8|7360.8|7369|7361|7367.3|7359.3|0
1668472800000|2022-11-15 00:40:00|7368.9|7360.9|7367.6|7359.6|7370|7362|7367.5|7359.5|0
1668473100000|2022-11-15 00:45:00|7367.5|7359.5|7364.2|7356.2|7367.9|7359.9|7364.1|7356.1|0
1668473400000|2022-11-15 00:50:00|7364.3|7356.3|7364.5|7356.5|7366.3|7358.3|7364.3|7356.3|0
1668473700000|2022-11-15 00:55:00|7364.6|7356.6|7361|7353|7364.6|7356.6|7360.7|7352.7|0
1668474000000|2022-11-15 01:00:00|7361.1|7353.1|7360.8|7352.8|7363.3|7355.3|7359.8|7351.8|0
1668474300000|2022-11-15 01:05:00|7360.1|7352.1|7359.8|7351.8|7360.8|7352.8|7358.6|7350.6|0
1668474600000|2022-11-15 01:10:00|7359.6|7351.6|7361.6|7353.6|7362.1|7354.1|7358.8|7350.8|0
1668474900000|2022-11-15 01:15:00|7362.6|7354.6|7363.8|7355.8|7366.1|7358.1|7358.8|7350.8|0
1668475200000|2022-11-15 01:20:00|7363.6|7355.6|7362.1|7354.1|7364.6|7356.6|7360.6|7352.6|0
1668475500000|2022-11-15 01:25:00|7361.1|7353.1|7362.8|7354.8|7363.3|7355.3|7360.8|7352.8|0
1668475800000|2022-11-15 01:30:00|7362.6|7354.6|7360.3|7352.3|7362.8|7354.8|7357.1|7349.1|0
1668476100000|2022-11-15 01:35:00|7360.6|7352.6|7364.6|7356.6|7365.6|7357.6|7359.3|7351.3|0
1668476400000|2022-11-15 01:40:00|7365.1|7357.1|7363.3|7355.3|7365.6|7357.6|7362.8|7354.8|0
1668476700000|2022-11-15 01:45:00|7364.3|7356.3|7364.6|7356.6|7365.6|7357.6|7361.8|7353.8|0
1668477000000|2022-11-15 01:50:00|7364.3|7356.3|7368.3|7360.3|7369.3|7361.3|7364.3|7356.3|0
1668477300000|2022-11-15 01:55:00|7368.1|7360.1|7366.1|7358.1|7369.8|7361.8|7365.1|7357.1|0
1668477600000|2022-11-15 02:00:00|7366.6|7358.6|7366.3|7358.3|7366.8|7358.8|7363.6|7355.6|0
1668477900000|2022-11-15 02:05:00|7366.6|7358.6|7365.3|7357.3|7368.3|7360.3|7364.3|7356.3|0
1668478200000|2022-11-15 02:10:00|7365.6|7357.6|7369.3|7361.3|7369.3|7361.3|7365.1|7357.1|0
1668478500000|2022-11-15 02:15:00|7369.6|7361.6|7372.8|7364.8|7373.1|7365.1|7368.1|7360.1|0
1668478800000|2022-11-15 02:20:00|7372.3|7364.3|7373.6|7365.6|7373.6|7365.6|7370.6|7362.6|0
1668479100000|2022-11-15 02:25:00|7373.8|7365.8|7373.3|7365.3|7374.3|7366.3|7372.6|7364.6|0
1668479400000|2022-11-15 02:30:00|7373.6|7365.6|7370.6|7362.6|7374.1|7366.1|7370.6|7362.6|0
1668479700000|2022-11-15 02:35:00|7370.8|7362.8|7373.3|7365.3|7373.8|7365.8|7370.6|7362.6|0
1668480000000|2022-11-15 02:40:00|7373.8|7365.8|7374.3|7366.3|7374.6|7366.6|7372.8|7364.8|0
1668480300000|2022-11-15 02:45:00|7374.1|7366.1|7372.3|7364.3|7374.1|7366.1|7371.3|7363.3|0
1668480600000|2022-11-15 02:50:00|7372.6|7364.6|7376.3|7368.3|7377.3|7369.3|7372.6|7364.6|0
1668480900000|2022-11-15 02:55:00|7375.8|7367.8|7378.3|7370.3|7378.6|7370.6|7375.3|7367.3|0
1668481200000|2022-11-15 03:00:00|7378.6|7370.6|7377.3|7369.3|7379.1|7371.1|7377.3|7369.3|0
1668481500000|2022-11-15 03:05:00|7377.8|7369.8|7378.3|7370.3|7378.8|7370.8|7377.6|7369.6|0
1668481800000|2022-11-15 03:10:00|7378.6|7370.6|7376.3|7368.3|7379.8|7371.8|7376.3|7368.3|0
1668482100000|2022-11-15 03:15:00|7376.1|7368.1|7378.6|7370.6|7379.3|7371.3|7375.8|7367.8|0
1668482400000|2022-11-15 03:20:00|7378.8|7370.8|7377.8|7369.8|7379.1|7371.1|7376.1|7368.1|0
1668482700000|2022-11-15 03:25:00|7378.1|7370.1|7378.3|7370.3|7379.6|7371.6|7377.6|7369.6|0
1668483000000|2022-11-15 03:30:00|7378.6|7370.6|7378.8|7370.8|7378.8|7370.8|7376.8|7368.8|0
1668483300000|2022-11-15 03:35:00|7379.1|7371.1|7379.8|7371.8|7380.3|7372.3|7378.3|7370.3|0
1668483600000|2022-11-15 03:40:00|7379.6|7371.6|7377.8|7369.8|7380.3|7372.3|7377.6|7369.6|0
1668483900000|2022-11-15 03:45:00|7378.3|7370.3|7380.8|7372.8|7380.8|7372.8|7378.3|7370.3|0
1668484200000|2022-11-15 03:50:00|7380.3|7372.3|7379.8|7371.8|7381.3|7373.3|7378.8|7370.8|0
1668484500000|2022-11-15 03:55:00|7380.3|7372.3|7378.8|7370.8|7380.8|7372.8|7378.8|7370.8|0
1668484800000|2022-11-15 04:00:00|7379.1|7371.1|7378.6|7370.6|7379.3|7371.3|7376.6|7368.6|0
1668485100000|2022-11-15 04:05:00|7378.3|7370.3|7377.8|7369.8|7378.8|7370.8|7376.8|7368.8|0
1668485400000|2022-11-15 04:10:00|7378.1|7370.1|7376.6|7368.6|7378.6|7370.6|7376.6|7368.6|0
1668485700000|2022-11-15 04:15:00|7375.8|7367.8|7376.3|7368.3|7377.1|7369.1|7375.8|7367.8|0
1668486000000|2022-11-15 04:20:00|7376.8|7368.8|7375.6|7367.6|7376.8|7368.8|7375.6|7367.6|0
1668486300000|2022-11-15 04:25:00|7375.8|7367.8|7375.3|7367.3|7376.3|7368.3|7374.3|7366.3|0
1668486600000|2022-11-15 04:30:00|7375.8|7367.8|7378.1|7370.1|7378.3|7370.3|7375.3|7367.3|0
1668486900000|2022-11-15 04:35:00|7377.8|7369.8|7378.6|7370.6|7378.8|7370.8|7377.3|7369.3|0
1668487200000|2022-11-15 04:40:00|7378.3|7370.3|7377.8|7369.8|7379.6|7371.6|7377.6|7369.6|0
1668487500000|2022-11-15 04:45:00|7377.6|7369.6|7377.8|7369.8|7378.3|7370.3|7377.1|7369.1|0
1668487800000|2022-11-15 04:50:00|7378.3|7370.3|7378.3|7370.3|7378.8|7370.8|7377.8|7369.8|0
1668488100000|2022-11-15 04:55:00|7378.1|7370.1|7377.8|7369.8|7378.6|7370.6|7377.8|7369.8|0
1668488400000|2022-11-15 05:00:00|7378.1|7370.1|7379.3|7371.3|7380.6|7372.6|7377.1|7369.1|0
1668488700000|2022-11-15 05:05:00|7379.6|7371.6|7381.3|7373.3|7381.6|7373.6|7378.6|7370.6|0
1668489000000|2022-11-15 05:10:00|7381.8|7373.8|7382.6|7374.6|7383.8|7375.8|7381.3|7373.3|0
1668489300000|2022-11-15 05:15:00|7382.3|7374.3|7381.8|7373.8|7382.8|7374.8|7381.3|7373.3|0
1668489600000|2022-11-15 05:20:00|7382.3|7374.3|7380.8|7372.8|7382.3|7374.3|7380.3|7372.3|0
1668489900000|2022-11-15 05:25:00|7381.1|7373.1|7380.8|7372.8|7381.8|7373.8|7380.3|7372.3|0
1668490200000|2022-11-15 05:30:00|7381.3|7373.3|7379.8|7371.8|7381.8|7373.8|7379.3|7371.3|0
1668490500000|2022-11-15 05:35:00|7379.6|7371.6|7380.1|7372.1|7380.3|7372.3|7378.8|7370.8|0
1668490800000|2022-11-15 05:40:00|7379.8|7371.8|7380.8|7372.8|7380.8|7372.8|7379.3|7371.3|0
1668491100000|2022-11-15 05:45:00|7380.3|7372.3|7379.8|7371.8|7380.3|7372.3|7378.8|7370.8|0
1668491400000|2022-11-15 05:50:00|7379.3|7371.3|7379.3|7371.3|7380.3|7372.3|7378.6|7370.6|0
1668491700000|2022-11-15 05:55:00|7379.6|7371.6|7379.3|7371.3|7380.1|7372.1|7379.1|7371.1|0
1668492000000|2022-11-15 06:00:00|7379.6|7371.6|7380.1|7372.1|7381.8|7373.8|7379.1|7371.1|0
1668492300000|2022-11-15 06:05:00|7379.8|7371.8|7382.6|7374.6|7382.8|7374.8|7378.8|7370.8|0
1668492600000|2022-11-15 06:10:00|7382.3|7374.3|7384.1|7376.1|7385.3|7377.3|7382.1|7374.1|0
1668492900000|2022-11-15 06:15:00|7383.8|7375.8|7382.3|7374.3|7384.3|7376.3|7381.8|7373.8|0
1668493200000|2022-11-15 06:20:00|7383.1|7375.1|7382.8|7374.8|7383.3|7375.3|7381.8|7373.8|0
1668493500000|2022-11-15 06:25:00|7382.6|7374.6|7383.8|7375.8|7384.1|7376.1|7381.8|7373.8|0
1668493800000|2022-11-15 06:30:00|7384.1|7376.1|7383.3|7375.3|7384.3|7376.3|7382.6|7374.6|0
1668494100000|2022-11-15 06:35:00|7383.6|7375.6|7383.3|7375.3|7384.3|7376.3|7382.8|7374.8|0
1668494400000|2022-11-15 06:40:00|7382.8|7374.8|7381.8|7373.8|7383.3|7375.3|7381.8|7373.8|0
1668494700000|2022-11-15 06:45:00|7381.6|7373.6|7382.3|7374.3|7382.3|7374.3|7380.8|7372.8|0
1668495000000|2022-11-15 06:50:00|7382.6|7374.6|7385.3|7377.3|7385.6|7377.6|7382.3|7374.3|0
1668495300000|2022-11-15 06:55:00|7385.6|7377.6|7386.3|7378.3|7387.1|7379.1|7384.8|7376.8|0
1668495600000|2022-11-15 07:00:00|7386.6|7378.6|7388.3|7380.3|7390.3|7382.3|7383.6|7375.6|0
1668495900000|2022-11-15 07:05:00|7388.6|7380.6|7391.3|7383.3|7391.6|7383.6|7388.1|7380.1|0
1668496200000|2022-11-15 07:10:00|7392.3|7384.3|7393.8|7385.8|7396.3|7388.3|7391.3|7383.3|0
1668496500000|2022-11-15 07:15:00|7393.3|7385.3|7393.8|7385.8|7393.8|7385.8|7390.6|7382.6|0
1668496800000|2022-11-15 07:20:00|7394.1|7386.1|7397.6|7389.6|7397.8|7389.8|7394.1|7386.1|0
1668497100000|2022-11-15 07:25:00|7397.3|7389.3|7397.3|7389.3|7398.6|7390.6|7394.6|7386.6|0
1668497400000|2022-11-15 07:30:00|7397.6|7389.6|7397.1|7389.1|7399.3|7391.3|7395.1|7387.1|0
1668497700000|2022-11-15 07:35:00|7396.3|7388.3|7397.1|7389.1|7398.1|7390.1|7395.1|7387.1|0
1668498000000|2022-11-15 07:40:00|7396.8|7388.8|7399.8|7391.8|7400.1|7392.1|7396.8|7388.8|0
1668498300000|2022-11-15 07:45:00|7400.1|7392.1|7399.1|7391.1|7402.1|7394.1|7396.8|7388.8|0
1668498600000|2022-11-15 07:50:00|7398.8|7390.8|7397.8|7389.8|7400.3|7392.3|7396.6|7388.6|0
1668498900000|2022-11-15 07:55:00|7397.6|7389.6|7391.8|7383.8|7397.8|7389.8|7391.1|7383.1|0
1668499200000|2022-11-15 08:00:00|7391.1|7383.1|7387.6|7379.6|7393.6|7385.6|7379.8|7371.8|0
1668499500000|2022-11-15 08:05:00|7387.1|7379.1|7385.8|7377.8|7387.3|7379.3|7375.3|7367.3|0
1668499800000|2022-11-15 08:10:00|7385.3|7377.3|7384.3|7376.3|7388.8|7380.8|7383.6|7375.6|0
1668500100000|2022-11-15 08:15:00|7384.6|7376.6|7385.8|7377.8|7385.8|7377.8|7377.1|7369.1|0
1668500400000|2022-11-15 08:20:00|7385.6|7377.6|7381.3|7373.3|7387.8|7379.8|7380.8|7372.8|0
1668500700000|2022-11-15 08:25:00|7380.8|7372.8|7380.8|7372.8|7387.6|7379.6|7380.6|7372.6|0
1668501000000|2022-11-15 08:30:00|7381.1|7373.1|7389.3|7381.3|7389.6|7381.6|7381.1|7373.1|0
1668501300000|2022-11-15 08:35:00|7389.1|7381.1|7397.3|7389.3|7397.8|7389.8|7388.6|7380.6|0
1668501600000|2022-11-15 08:40:00|7397.1|7389.1|7396.7|7388.7|7399.5|7391.5|7394.2|7386.2|0
1668501900000|2022-11-15 08:45:00|7397|7389|7400.7|7392.7|7403|7395|7396|7388|0
1668502200000|2022-11-15 08:50:00|7401|7393|7395.2|7387.2|7401.5|7393.5|7394.5|7386.5|0
1668502500000|2022-11-15 08:55:00|7395.5|7387.5|7393|7385|7400.2|7392.2|7393|7385|0
1668502800000|2022-11-15 09:00:00|7392.5|7384.5|7399.5|7391.5|7400.2|7392.2|7391|7383|0
1668503100000|2022-11-15 09:05:00|7399.7|7391.7|7396.7|7388.7|7402.2|7394.2|7393.7|7385.7|0
1668503400000|2022-11-15 09:10:00|7397.5|7389.5|7401.5|7393.5|7401.5|7393.5|7396.5|7388.5|0
1668503700000|2022-11-15 09:15:00|7401.7|7393.7|7401.2|7393.2|7401.7|7393.7|7396.5|7388.5|0
1668504000000|2022-11-15 09:20:00|7401|7393|7398|7390|7401.5|7393.5|7396|7388|0
1668504300000|2022-11-15 09:25:00|7397.7|7389.7|7398.5|7390.5|7399|7391|7395|7387|0
1668504600000|2022-11-15 09:30:00|7398.2|7390.2|7396.7|7388.7|7399.2|7391.2|7395.5|7387.5|0
1668504900000|2022-11-15 09:35:00|7396.5|7388.5|7395.7|7387.7|7399|7391|7394.5|7386.5|0
1668505200000|2022-11-15 09:40:00|7395.5|7387.5|7397.2|7389.2|7397.5|7389.5|7391|7383|0
1668505500000|2022-11-15 09:45:00|7396.5|7388.5|7395.7|7387.7|7399|7391|7394|7386|0
1668505800000|2022-11-15 09:50:00|7395.5|7387.5|7400.7|7392.7|7402.7|7394.7|7393.5|7385.5|0
1668506100000|2022-11-15 09:55:00|7400.5|7392.5|7398.7|7390.7|7404.5|7396.5|7398.2|7390.2|0
1668506400000|2022-11-15 10:00:00|7399.2|7391.2|7398.5|7390.5|7402.7|7394.7|7397.2|7389.2|0
1668506700000|2022-11-15 10:05:00|7398.2|7390.2|7396.7|7388.7|7398.5|7390.5|7394.7|7386.7|0
1668507000000|2022-11-15 10:10:00|7397|7389|7401.5|7393.5|7401.5|7393.5|7395|7387|0
1668507300000|2022-11-15 10:15:00|7401.7|7393.7|7399|7391|7402.7|7394.7|7398.5|7390.5|0
1668507600000|2022-11-15 10:20:00|7399.2|7391.2|7394.7|7386.7|7400|7392|7394.5|7386.5|0
1668507900000|2022-11-15 10:25:00|7395|7387|7395|7387|7396|7388|7394|7386|0
1668508200000|2022-11-15 10:30:00|7394.5|7386.5|7388.5|7380.5|7394.5|7386.5|7387.5|7379.5|0
1668508500000|2022-11-15 10:35:00|7388.2|7380.2|7388.5|7380.5|7389.7|7381.7|7386|7378|0
1668508800000|2022-11-15 10:40:00|7388.2|7380.2|7390.5|7382.5|7391|7383|7387|7379|0
1668509100000|2022-11-15 10:45:00|7390.7|7382.7|7394.2|7386.2|7396|7388|7389.2|7381.2|0
1668509400000|2022-11-15 10:50:00|7394|7386|7394.2|7386.2|7395.7|7387.7|7392.7|7384.7|0
1668509700000|2022-11-15 10:55:00|7394|7386|7392.7|7384.7|7395.5|7387.5|7392.7|7384.7|0
1668510000000|2022-11-15 11:00:00|7392.5|7384.5|7392.5|7384.5|7396.2|7388.2|7392.2|7384.2|0
1668510300000|2022-11-15 11:05:00|7392.7|7384.7|7394|7386|7394|7386|7390.7|7382.7|0
1668510600000|2022-11-15 11:10:00|7393.5|7385.5|7388.7|7380.7|7394|7386|7388.5|7380.5|0
1668510900000|2022-11-15 11:15:00|7388.5|7380.5|7385.2|7377.2|7389.2|7381.2|7384.5|7376.5|0
1668511200000|2022-11-15 11:20:00|7385.5|7377.5|7384.2|7376.2|7387|7379|7384|7376|0
1668511500000|2022-11-15 11:25:00|7384.5|7376.5|7389.5|7381.5|7390|7382|7384.5|7376.5|0
1668511800000|2022-11-15 11:30:00|7389|7381|7389|7381|7392.7|7384.7|7388.5|7380.5|0
1668512100000|2022-11-15 11:35:00|7388.5|7380.5|7390.5|7382.5|7392.5|7384.5|7388.5|7380.5|0
1668512400000|2022-11-15 11:40:00|7390.2|7382.2|7387.5|7379.5|7390.2|7382.2|7387|7379|0
1668512700000|2022-11-15 11:45:00|7387.2|7379.2|7389.5|7381.5|7389.7|7381.7|7386.5|7378.5|0
1668513000000|2022-11-15 11:50:00|7389.2|7381.2|7387|7379|7390|7382|7386.5|7378.5|0
1668513300000|2022-11-15 11:55:00|7387.5|7379.5|7389.5|7381.5|7389.7|7381.7|7383.7|7375.7|0
1668513600000|2022-11-15 12:00:00|7390.2|7382.2|7385|7377|7390.2|7382.2|7382.7|7374.7|0
1668513900000|2022-11-15 12:05:00|7384.7|7376.7|7388|7380|7390|7382|7384.5|7376.5|0
1668514200000|2022-11-15 12:10:00|7388.5|7380.5|7388.5|7380.5|7389.5|7381.5|7386.7|7378.7|0
1668514500000|2022-11-15 12:15:00|7388.2|7380.2|7394.5|7386.5|7394.7|7386.7|7387|7379|0
1668514800000|2022-11-15 12:20:00|7394.7|7386.7|7397|7389|7397.5|7389.5|7393.2|7385.2|0
1668515100000|2022-11-15 12:25:00|7396.7|7388.7|7397|7389|7398.5|7390.5|7396|7388|0
1668515400000|2022-11-15 12:30:00|7396.7|7388.7|7393.5|7385.5|7398.5|7390.5|7393|7385|0
1668515700000|2022-11-15 12:35:00|7393.2|7385.2|7391.2|7383.2|7395.5|7387.5|7391|7383|0
1668516000000|2022-11-15 12:40:00|7391.5|7383.5|7390.5|7382.5|7392.7|7384.7|7389.5|7381.5|0
1668516300000|2022-11-15 12:45:00|7390.2|7382.2|7385.5|7377.5|7391.5|7383.5|7385.5|7377.5|0
1668516600000|2022-11-15 12:50:00|7385.7|7377.7|7383.5|7375.5|7386.2|7378.2|7381|7373|0
1668516900000|2022-11-15 12:55:00|7383.7|7375.7|7387|7379|7387.5|7379.5|7383.7|7375.7|0
1668517200000|2022-11-15 13:00:00|7386.7|7378.7|7392|7384|7392.5|7384.5|7386.7|7378.7|0
1668517500000|2022-11-15 13:05:00|7391.2|7383.2|7399|7391|7399.2|7391.2|7391.2|7383.2|0
1668517800000|2022-11-15 13:10:00|7398.5|7390.5|7396.5|7388.5|7400|7392|7396|7388|0
1668518100000|2022-11-15 13:15:00|7396.7|7388.7|7399.5|7391.5|7401|7393|7396.7|7388.7|0
1668518400000|2022-11-15 13:20:00|7399.2|7391.2|7397.5|7389.5|7399.2|7391.2|7395.7|7387.7|0
1668518700000|2022-11-15 13:25:00|7397|7389|7398.2|7390.2|7400|7392|7396.7|7388.7|0
1668519000000|2022-11-15 13:30:00|7396.2|7388.2|7412.2|7404.2|7418.2|7410.2|7394.5|7386.5|0
1668519300000|2022-11-15 13:35:00|7411.2|7403.2|7398.7|7390.7|7411.2|7403.2|7398.5|7390.5|0
1668519600000|2022-11-15 13:40:00|7399|7391|7374.5|7366.5|7399.2|7391.2|7374.5|7366.5|0
1668519900000|2022-11-15 13:45:00|7374.7|7366.7|7380.2|7372.2|7381.7|7373.7|7372.5|7364.5|0
1668520200000|2022-11-15 13:50:00|7380.7|7372.7|7379|7371|7381.5|7373.5|7369|7361|0
1668520500000|2022-11-15 13:55:00|7378.7|7370.7|7389.7|7381.7|7390|7382|7378|7370|0
1668520800000|2022-11-15 14:00:00|7390|7382|7383.7|7375.7|7390.5|7382.5|7377.5|7369.5|0
1668521100000|2022-11-15 14:05:00|7383.5|7375.5|7383|7375|7386|7378|7379.5|7371.5|0
1668521400000|2022-11-15 14:10:00|7383.5|7375.5|7377|7369|7385.2|7377.2|7375|7367|0
1668521700000|2022-11-15 14:15:00|7376.2|7368.2|7378|7370|7379.5|7371.5|7375.5|7367.5|0
1668522000000|2022-11-15 14:20:00|7378.5|7370.5|7377.2|7369.2|7381.2|7373.2|7375|7367|0
1668522300000|2022-11-15 14:25:00|7377|7369|7374.7|7366.7|7377.5|7369.5|7374|7366|0
1668522600000|2022-11-15 14:30:00|7374.2|7366.2|7365|7357|7376|7368|7362.7|7354.7|0
1668522900000|2022-11-15 14:35:00|7365.5|7357.5|7368.2|7360.2|7371.2|7363.2|7365|7357|0
1668523200000|2022-11-15 14:40:00|7368.5|7360.5|7366.5|7358.5|7371|7363|7365.2|7357.2|0
1668523500000|2022-11-15 14:45:00|7366|7358|7365.2|7357.2|7367.5|7359.5|7362|7354|0
1668523800000|2022-11-15 14:50:00|7365.5|7357.5|7364.5|7356.5|7368.5|7360.5|7363.2|7355.2|0
1668524100000|2022-11-15 14:55:00|7364.2|7356.2|7364.5|7356.5|7366.7|7358.7|7363.5|7355.5|0
1668524400000|2022-11-15 15:00:00|7364.7|7356.7|7360.5|7352.5|7368.5|7360.5|7359|7351|0
1668524700000|2022-11-15 15:05:00|7361|7353|7362|7354|7364|7356|7357.5|7349.5|0
1668525000000|2022-11-15 15:10:00|7361.5|7353.5|7358|7350|7364.5|7356.5|7357.5|7349.5|0
1668525300000|2022-11-15 15:15:00|7357.7|7349.7|7358.5|7350.5|7363.2|7355.2|7356.5|7348.5|0
1668525600000|2022-11-15 15:20:00|7358|7350|7363.7|7355.7|7364.7|7356.7|7356.5|7348.5|0
1668525900000|2022-11-15 15:25:00|7364|7356|7369.5|7361.5|7370|7362|7362.5|7354.5|0
1668526200000|2022-11-15 15:30:00|7369.7|7361.7|7366.7|7358.7|7370|7362|7364.5|7356.5|0
1668526500000|2022-11-15 15:35:00|7366.5|7358.5|7363.2|7355.2|7367.5|7359.5|7362|7354|0
1668526800000|2022-11-15 15:40:00|7363|7355|7364.7|7356.7|7367|7359|7360|7352|0
1668527100000|2022-11-15 15:45:00|7364.5|7356.5|7358.5|7350.5|7367|7359|7357.5|7349.5|0
1668527400000|2022-11-15 15:50:00|7358|7350|7359.5|7351.5|7360|7352|7355|7347|0
1668527700000|2022-11-15 15:55:00|7359.2|7351.2|7355|7347|7362.5|7354.5|7355|7347|0
1668528000000|2022-11-15 16:00:00|7356|7348|7356.7|7348.7|7358|7350|7349.5|7341.5|0
1668528300000|2022-11-15 16:05:00|7357|7349|7360.5|7352.5|7363.5|7355.5|7356.7|7348.7|0
1668528600000|2022-11-15 16:10:00|7360.2|7352.2|7365.7|7357.7|7366|7358|7359.7|7351.7|0
1668528900000|2022-11-15 16:15:00|7366|7358|7365.2|7357.2|7367.5|7359.5|7364|7356|0
1668529200000|2022-11-15 16:20:00|7365.5|7357.5|7365|7357|7370.7|7362.7|7364.5|7356.5|0
1668529500000|2022-11-15 16:25:00|7365.2|7357.2|7363.5|7355.5|7370.2|7362.2|7363.5|7355.5|0
1668529800000|2022-11-15 16:30:00|7364|7356|7375.5|7367.5|7382.5|7374.5|7364|7356|0
1668530100000|2022-11-15 16:35:00|7376|7368|7376.5|7368.5|7376.5|7368.5|7370.7|7362.7|0
1668530400000|2022-11-15 16:40:00|7376.7|7368.7|7379|7371|7383|7375|7376.7|7368.7|0
1668530700000|2022-11-15 16:45:00|7379.2|7371.2|7377.5|7369.5|7382.2|7374.2|7376.5|7368.5|0
1668531000000|2022-11-15 16:50:00|7377.2|7369.2|7377.5|7369.5|7378.5|7370.5|7375|7367|0
1668531300000|2022-11-15 16:55:00|7377.2|7369.2|7376.2|7368.2|7377.5|7369.5|7374.5|7366.5|0
1668531600000|2022-11-15 17:00:00|7376.5|7368.5|7371.5|7363.5|7377|7369|7369.2|7361.2|0
1668531900000|2022-11-15 17:05:00|7371.2|7363.2|7373.2|7365.2|7373.5|7365.5|7368|7360|0
1668532200000|2022-11-15 17:10:00|7373|7365|7372|7364|7376.7|7368.7|7369.5|7361.5|0
1668532500000|2022-11-15 17:15:00|7371.7|7363.7|7371|7363|7372.5|7364.5|7368.2|7360.2|0
1668532800000|2022-11-15 17:20:00|7370.7|7362.7|7370.5|7362.5|7373.2|7365.2|7368.7|7360.7|0
1668533100000|2022-11-15 17:25:00|7370.7|7362.7|7370|7362|7371|7363|7368.5|7360.5|0
1668533400000|2022-11-15 17:30:00|7369.7|7361.7|7371.7|7363.7|7374.2|7366.2|7368|7360|0
1668533700000|2022-11-15 17:35:00|7371.5|7363.5|7371|7363|7372.7|7364.7|7369|7361|0
1668534000000|2022-11-15 17:40:00|7370.7|7362.7|7368.2|7360.2|7371.5|7363.5|7365.7|7357.7|0
1668534300000|2022-11-15 17:45:00|7368.5|7360.5|7371.2|7363.2|7371.2|7363.2|7365.5|7357.5|0
1668534600000|2022-11-15 17:50:00|7371.5|7363.5|7367.2|7359.2|7371.7|7363.7|7367|7359|0
1668534900000|2022-11-15 17:55:00|7367.5|7359.5|7368.5|7360.5|7368.5|7360.5|7365.2|7357.2|0
1668535200000|2022-11-15 18:00:00|7368.7|7360.7|7371.5|7363.5|7372.7|7364.7|7368.2|7360.2|0
1668535500000|2022-11-15 18:05:00|7371.7|7363.7|7368.7|7360.7|7372|7364|7368.5|7360.5|0
1668535800000|2022-11-15 18:10:00|7369.2|7361.2|7369.2|7361.2|7370.7|7362.7|7366.7|7358.7|0
1668536100000|2022-11-15 18:15:00|7369|7361|7360.7|7352.7|7369|7361|7359.7|7351.7|0
1668536400000|2022-11-15 18:20:00|7360.5|7352.5|7347.7|7339.7|7361.5|7353.5|7341.7|7333.7|0
1668536700000|2022-11-15 18:25:00|7348|7340|7335.7|7327.7|7350.7|7342.7|7331.2|7323.2|0
1668537000000|2022-11-15 18:30:00|7335.5|7327.5|7331.2|7323.2|7342.7|7334.7|7329.2|7321.2|0
1668537300000|2022-11-15 18:35:00|7331.5|7323.5|7322.2|7314.2|7335.7|7327.7|7317.7|7309.7|0
1668537600000|2022-11-15 18:40:00|7321.7|7313.7|7326.7|7318.7|7331.2|7323.2|7317.5|7309.5|0
1668537900000|2022-11-15 18:45:00|7325.7|7317.7|7319.2|7311.2|7331.5|7323.5|7319.2|7311.2|0
1668538200000|2022-11-15 18:50:00|7318.7|7310.7|7330.2|7322.2|7331.2|7323.2|7318.7|7310.7|0
1668538500000|2022-11-15 18:55:00|7330|7322|7330.2|7322.2|7334.5|7326.5|7326.2|7318.2|0
1668538800000|2022-11-15 19:00:00|7329.7|7321.7|7316.7|7308.7|7334.7|7326.7|7316.7|7308.7|0
1668539100000|2022-11-15 19:05:00|7317.2|7309.2|7329.5|7321.5|7329.7|7321.7|7316.7|7308.7|0
1668539400000|2022-11-15 19:10:00|7329.2|7321.2|7343.2|7335.2|7354.2|7346.2|7329.2|7321.2|0
1668539700000|2022-11-15 19:15:00|7342.7|7334.7|7344.5|7336.5|7346.7|7338.7|7338.2|7330.2|0
1668540000000|2022-11-15 19:20:00|7344.2|7336.2|7353.2|7345.2|7355.7|7347.7|7344.2|7336.2|0
1668540300000|2022-11-15 19:25:00|7352.5|7344.5|7351.2|7343.2|7355.2|7347.2|7346.5|7338.5|0
1668540600000|2022-11-15 19:30:00|7352|7344|7348.2|7340.2|7354.2|7346.2|7348.2|7340.2|0
1668540900000|2022-11-15 19:35:00|7348.7|7340.7|7350.7|7342.7|7354.7|7346.7|7345.7|7337.7|0
1668541200000|2022-11-15 19:40:00|7352.7|7344.7|7349.7|7341.7|7354.2|7346.2|7348.7|7340.7|0
1668541500000|2022-11-15 19:45:00|7349.5|7341.5|7346.7|7338.7|7353.2|7345.2|7345.7|7337.7|0
1668541800000|2022-11-15 19:50:00|7347|7339|7348.7|7340.7|7350|7342|7345.2|7337.2|0
1668542100000|2022-11-15 19:55:00|7349|7341|7352.2|7344.2|7358.7|7350.7|7346.7|7338.7|0
1668542400000|2022-11-15 20:00:00|7352.7|7344.7|7355.7|7347.7|7358.7|7350.7|7351.7|7343.7|0
1668542700000|2022-11-15 20:05:00|7355.5|7347.5|7352.5|7344.5|7356|7348|7349.5|7341.5|0
1668543000000|2022-11-15 20:10:00|7352.7|7344.7|7352.2|7344.2|7355.7|7347.7|7349.7|7341.7|0
1668543300000|2022-11-15 20:15:00|7353|7345|7357.2|7349.2|7359.2|7351.2|7352.7|7344.7|0
1668543600000|2022-11-15 20:20:00|7356.7|7348.7|7357.5|7349.5|7359.7|7351.7|7354.2|7346.2|0
1668543900000|2022-11-15 20:25:00|7358|7350|7355.5|7347.5|7358.2|7350.2|7354|7346|0
1668544200000|2022-11-15 20:30:00|7354.7|7346.7|7347.2|7339.2|7354.7|7346.7|7347.2|7339.2|0
1668544500000|2022-11-15 20:35:00|7347.5|7339.5|7353.2|7345.2|7354.7|7346.7|7347.5|7339.5|0
1668544800000|2022-11-15 20:40:00|7353.5|7345.5|7353.2|7345.2|7355.5|7347.5|7352.2|7344.2|0
1668545100000|2022-11-15 20:45:00|7353.7|7345.7|7345.2|7337.2|7353.7|7345.7|7344.2|7336.2|0
1668545400000|2022-11-15 20:50:00|7345.5|7337.5|7335|7327|7345.5|7337.5|7332|7324|0
1668545700000|2022-11-15 20:55:00|7335.5|7327.5|7337.5|7329.5|7337.5|7329.5|7324|7316|0
1668546000000|2022-11-15 21:00:00|7337.8|7329.8|7341.4|7333.4|7342.5|7334.5|7335.6|7327.6|0
1668546300000|2022-11-15 21:05:00|7341.3|7333.3|7339.5|7331.5|7342.2|7334.2|7339.3|7331.3|0
1668546600000|2022-11-15 21:10:00|7339.4|7331.4|7333.6|7325.6|7339.4|7331.4|7328.7|7320.7|0
1668546900000|2022-11-15 21:15:00|7333.8|7325.8|7337.3|7329.3|7338|7330|7333.5|7325.5|0
1668547200000|2022-11-15 21:20:00|7337.1|7329.1|7334.7|7326.7|7337.8|7329.8|7333.5|7325.5|0
1668547500000|2022-11-15 21:25:00|7334.8|7326.8|7333.2|7325.2|7336.1|7328.1|7332.9|7324.9|0
1668547800000|2022-11-15 21:30:00|7333.3|7325.3|7335.5|7327.5|7337.7|7329.7|7332.6|7324.6|0
1668548100000|2022-11-15 21:35:00|7335.4|7327.4|7334.3|7326.3|7337.5|7329.5|7333.9|7325.9|0
1668548400000|2022-11-15 21:40:00|7334.2|7326.2|7332.3|7324.3|7334.3|7326.3|7332.1|7324.1|0
1668548700000|2022-11-15 21:45:00|7332.2|7324.2|7332.8|7324.8|7333.7|7325.7|7331.3|7323.3|0
1668549000000|2022-11-15 21:50:00|7332.6|7324.6|7335|7327|7335.3|7327.3|7332.5|7324.5|0
1668549300000|2022-11-15 21:55:00|7335.1|7327.1|7335.7|7327.7|7336.2|7328.2|7334.5|7326.5|0
1668549600000|2022-11-15 22:00:00|7335.9|7327.9|7336.7|7328.7|7338|7330|7335.9|7327.9|0
1668549900000|2022-11-15 22:05:00|7336.8|7328.8|7336.1|7328.1|7337.1|7329.1|7336.1|7328.1|0
1668550200000|2022-11-15 22:10:00|7336.3|7328.3|7335.7|7327.7|7336.7|7328.7|7335.6|7327.6|0
1668550500000|2022-11-15 22:15:00|7335.8|7327.8|7335.7|7327.7|7336|7328|7335.6|7327.6|0
1668550800000|2022-11-15 22:20:00|7335.8|7327.8|7336.2|7328.2|7336.8|7328.8|7335.7|7327.7|0
1668551100000|2022-11-15 22:25:00|7336.1|7328.1|7335.9|7327.9|7336.1|7328.1|7335.9|7327.9|0
1668551400000|2022-11-15 22:30:00|7335.8|7327.8|7335.8|7327.8|7335.9|7327.9|7335|7327|0
1668551700000|2022-11-15 22:35:00|7335.9|7327.9|7335.6|7327.6|7335.9|7327.9|7335.6|7327.6|0
1668552000000|2022-11-15 22:40:00|7335.5|7327.5|7335.3|7327.3|7335.8|7327.8|7335.1|7327.1|0
1668552300000|2022-11-15 22:45:00|7335.2|7327.2|7335.4|7327.4|7335.4|7327.4|7335|7327|0
1668552600000|2022-11-15 22:50:00|7335.3|7327.3|7335.7|7327.7|7335.9|7327.9|7335.2|7327.2|0
1668552900000|2022-11-15 22:55:00|7335.6|7327.6|7335.1|7327.1|7335.6|7327.6|7335|7327|0
1668553200000|2022-11-15 23:00:00|7334.5|7326.5|7324.4|7316.4|7334.5|7326.5|7322.6|7314.6|0
1668553500000|2022-11-15 23:05:00|7324.5|7316.5|7326.3|7318.3|7327|7319|7324|7316|0
1668553800000|2022-11-15 23:10:00|7326.4|7318.4|7330.9|7322.9|7332.1|7324.1|7326.4|7318.4|0
1668554100000|2022-11-15 23:15:00|7331|7323|7332.9|7324.9|7333.6|7325.6|7330.4|7322.4|0
1668554400000|2022-11-15 23:20:00|7332.8|7324.8|7331.6|7323.6|7334.1|7326.1|7330.1|7322.1|0
1668554700000|2022-11-15 23:25:00|7331.7|7323.7|7330|7322|7332.1|7324.1|7330|7322|0
1668555000000|2022-11-15 23:30:00|7330.1|7322.1|7331.6|7323.6|7331.8|7323.8|7329.5|7321.5|0
1668555300000|2022-11-15 23:35:00|7331.5|7323.5|7331.8|7323.8|7332.3|7324.3|7330.8|7322.8|0
1668555600000|2022-11-15 23:40:00|7331.7|7323.7|7333.1|7325.1|7333.8|7325.8|7331.5|7323.5|0
1668555900000|2022-11-15 23:45:00|7333.2|7325.2|7336.4|7328.4|7337.2|7329.2|7331.2|7323.2|0
1668556200000|2022-11-15 23:50:00|7336.5|7328.5|7336.5|7328.5|7337|7329|7333.9|7325.9|0
1668556500000|2022-11-15 23:55:00|7335.9|7327.9|7336.9|7328.9|7337.4|7329.4|7335.3|7327.3|0
1668556800000|2022-11-16 00:00:00|7337|7329|7333.9|7325.9|7337.7|7329.7|7333.2|7325.2|0
1668557100000|2022-11-16 00:05:00|7333.8|7325.8|7331.1|7323.1|7333.9|7325.9|7330.8|7322.8|0
1668557400000|2022-11-16 00:10:00|7331|7323|7329.2|7321.2|7331.8|7323.8|7329.2|7321.2|0
1668557700000|2022-11-16 00:15:00|7328.6|7320.6|7324.8|7316.8|7328.6|7320.6|7324.5|7316.5|0
1668558000000|2022-11-16 00:20:00|7324.7|7316.7|7319.8|7311.8|7325.1|7317.1|7316.7|7308.7|0
1668558300000|2022-11-16 00:25:00|7319.7|7311.7|7324.5|7316.5|7329.7|7321.7|7318.8|7310.8|0
1668558600000|2022-11-16 00:30:00|7324.4|7316.4|7324.2|7316.2|7324.4|7316.4|7321|7313|0
1668558900000|2022-11-16 00:35:00|7324.1|7316.1|7331|7323|7331.2|7323.2|7324.1|7316.1|0
1668559200000|2022-11-16 00:40:00|7331.1|7323.1|7328.5|7320.5|7331.1|7323.1|7328.2|7320.2|0
1668559500000|2022-11-16 00:45:00|7328.4|7320.4|7328.4|7320.4|7332.8|7324.8|7327.1|7319.1|0
1668559800000|2022-11-16 00:50:00|7328.5|7320.5|7322.8|7314.8|7329.6|7321.6|7322.8|7314.8|0
1668560100000|2022-11-16 00:55:00|7322.7|7314.7|7318.1|7310.1|7322.9|7314.9|7318.1|7310.1|0
1668560400000|2022-11-16 01:00:00|7318|7310|7311|7303|7319|7311|7307.5|7299.5|0
1668560700000|2022-11-16 01:05:00|7311.2|7303.2|7313|7305|7313.2|7305.2|7309.5|7301.5|0
1668561000000|2022-11-16 01:10:00|7311|7303|7313.5|7305.5|7313.7|7305.7|7310|7302|0
1668561300000|2022-11-16 01:15:00|7312.7|7304.7|7313.2|7305.2|7315.7|7307.7|7310.7|7302.7|0
1668561600000|2022-11-16 01:20:00|7313.7|7305.7|7315|7307|7315|7307|7311|7303|0
1668561900000|2022-11-16 01:25:00|7315.7|7307.7|7315.2|7307.2|7316|7308|7313.7|7305.7|0
1668562200000|2022-11-16 01:30:00|7315.5|7307.5|7321.2|7313.2|7321.2|7313.2|7311.7|7303.7|0
1668562500000|2022-11-16 01:35:00|7321|7313|7323.5|7315.5|7324.7|7316.7|7319.7|7311.7|0
1668562800000|2022-11-16 01:40:00|7323.7|7315.7|7321.7|7313.7|7324.7|7316.7|7320.5|7312.5|0
1668563100000|2022-11-16 01:45:00|7321.5|7313.5|7318.5|7310.5|7322.5|7314.5|7318.2|7310.2|0
1668563400000|2022-11-16 01:50:00|7318.7|7310.7|7316.2|7308.2|7320.2|7312.2|7316|7308|0
1668563700000|2022-11-16 01:55:00|7316.5|7308.5|7324|7316|7326|7318|7316|7308|0
1668564000000|2022-11-16 02:00:00|7324.2|7316.2|7326.7|7318.7|7330.5|7322.5|7322|7314|0
1668564300000|2022-11-16 02:05:00|7326.5|7318.5|7327.2|7319.2|7328.2|7320.2|7324|7316|0
1668564600000|2022-11-16 02:10:00|7327|7319|7328.2|7320.2|7329.5|7321.5|7326.7|7318.7|0
1668564900000|2022-11-16 02:15:00|7328|7320|7328.7|7320.7|7331|7323|7326.7|7318.7|0
1668565200000|2022-11-16 02:20:00|7329.7|7321.7|7333.5|7325.5|7333.5|7325.5|7328.7|7320.7|0
1668565500000|2022-11-16 02:25:00|7333.2|7325.2|7332.2|7324.2|7334.5|7326.5|7331|7323|0
1668565800000|2022-11-16 02:30:00|7331.2|7323.2|7332|7324|7333.5|7325.5|7330.5|7322.5|0
1668566100000|2022-11-16 02:35:00|7332.2|7324.2|7333.7|7325.7|7334|7326|7330.5|7322.5|0
1668566400000|2022-11-16 02:40:00|7333.2|7325.2|7334|7326|7336|7328|7331.7|7323.7|0
1668566700000|2022-11-16 02:45:00|7333.5|7325.5|7331.5|7323.5|7334.7|7326.7|7331.5|7323.5|0
1668567000000|2022-11-16 02:50:00|7331.2|7323.2|7332.2|7324.2|7332.5|7324.5|7328|7320|0
1668567300000|2022-11-16 02:55:00|7331.5|7323.5|7331.5|7323.5|7335|7327|7330.7|7322.7|0
1668567600000|2022-11-16 03:00:00|7333|7325|7331.5|7323.5|7333.2|7325.2|7330.5|7322.5|0
1668567900000|2022-11-16 03:05:00|7331.2|7323.2|7330.2|7322.2|7332.5|7324.5|7328.7|7320.7|0
1668568200000|2022-11-16 03:10:00|7330|7322|7330|7322|7332|7324|7329.2|7321.2|0
1668568500000|2022-11-16 03:15:00|7329.7|7321.7|7328.2|7320.2|7330.2|7322.2|7327.2|7319.2|0
1668568800000|2022-11-16 03:20:00|7328|7320|7326.5|7318.5|7328.2|7320.2|7325.7|7317.7|0
1668569100000|2022-11-16 03:25:00|7326.2|7318.2|7329|7321|7330|7322|7325.7|7317.7|0
1668569400000|2022-11-16 03:30:00|7328.5|7320.5|7329.2|7321.2|7329.7|7321.7|7326.5|7318.5|0
1668569700000|2022-11-16 03:35:00|7329|7321|7333|7325|7333.5|7325.5|7329|7321|0
1668570000000|2022-11-16 03:40:00|7332.7|7324.7|7334|7326|7334.5|7326.5|7332.2|7324.2|0
1668570300000|2022-11-16 03:45:00|7334.5|7326.5|7333.7|7325.7|7336.5|7328.5|7333.7|7325.7|0
1668570600000|2022-11-16 03:50:00|7333.5|7325.5|7331.2|7323.2|7334.7|7326.7|7330.2|7322.2|0
1668570900000|2022-11-16 03:55:00|7331|7323|7330.2|7322.2|7331.5|7323.5|7328.7|7320.7|0
1668571200000|2022-11-16 04:00:00|7330|7322|7328.7|7320.7|7330.2|7322.2|7327.5|7319.5|0
1668571500000|2022-11-16 04:05:00|7328.5|7320.5|7327.7|7319.7|7330.2|7322.2|7326.5|7318.5|0
1668571800000|2022-11-16 04:10:00|7327.2|7319.2|7324.2|7316.2|7327.5|7319.5|7323|7315|0
1668572100000|2022-11-16 04:15:00|7324.5|7316.5|7326.7|7318.7|7327.2|7319.2|7323.5|7315.5|0
1668572400000|2022-11-16 04:20:00|7326.2|7318.2|7325.5|7317.5|7327.7|7319.7|7325.5|7317.5|0
1668572700000|2022-11-16 04:25:00|7325.2|7317.2|7327.7|7319.7|7328|7320|7325.2|7317.2|0
1668573000000|2022-11-16 04:30:00|7327.5|7319.5|7325.2|7317.2|7328|7320|7325.2|7317.2|0
1668573300000|2022-11-16 04:35:00|7325|7317|7326.5|7318.5|7327.7|7319.7|7325|7317|0
1668573600000|2022-11-16 04:40:00|7326.7|7318.7|7327.5|7319.5|7329|7321|7326.5|7318.5|0
1668573900000|2022-11-16 04:45:00|7327.2|7319.2|7326.5|7318.5|7329.2|7321.2|7326.2|7318.2|0
1668574200000|2022-11-16 04:50:00|7326.7|7318.7|7327|7319|7328.5|7320.5|7326.5|7318.5|0
1668574500000|2022-11-16 04:55:00|7326.5|7318.5|7327.2|7319.2|7327.7|7319.7|7325|7317|0
1668574800000|2022-11-16 05:00:00|7327|7319|7322.5|7314.5|7327|7319|7322.5|7314.5|0
1668575100000|2022-11-16 05:05:00|7322|7314|7331.2|7323.2|7333|7325|7321.7|7313.7|0
1668575400000|2022-11-16 05:10:00|7331.7|7323.7|7336.2|7328.2|7337.5|7329.5|7331.5|7323.5|0
1668575700000|2022-11-16 05:15:00|7336|7328|7339|7331|7340.2|7332.2|7335|7327|0
1668576000000|2022-11-16 05:20:00|7339.2|7331.2|7338.7|7330.7|7341.5|7333.5|7337.2|7329.2|0
1668576300000|2022-11-16 05:25:00|7339|7331|7339.7|7331.7|7341|7333|7337.2|7329.2|0
1668576600000|2022-11-16 05:30:00|7339.5|7331.5|7338.5|7330.5|7340.5|7332.5|7338.2|7330.2|0
1668576900000|2022-11-16 05:35:00|7338.7|7330.7|7339.7|7331.7|7342.2|7334.2|7337.5|7329.5|0
1668577200000|2022-11-16 05:40:00|7339.5|7331.5|7341|7333|7341.2|7333.2|7339.5|7331.5|0
1668577500000|2022-11-16 05:45:00|7340.7|7332.7|7343.5|7335.5|7344|7336|7339.5|7331.5|0
1668577800000|2022-11-16 05:50:00|7343.7|7335.7|7347|7339|7348|7340|7341.2|7333.2|0
1668578100000|2022-11-16 05:55:00|7346.7|7338.7|7350.7|7342.7|7353.2|7345.2|7345|7337|0
1668578400000|2022-11-16 06:00:00|7351.2|7343.2|7348.2|7340.2|7354.7|7346.7|7348.2|7340.2|0
1668578700000|2022-11-16 06:05:00|7348|7340|7349.5|7341.5|7350|7342|7346.5|7338.5|0
1668579000000|2022-11-16 06:10:00|7350|7342|7347.2|7339.2|7350.2|7342.2|7346.5|7338.5|0
1668579300000|2022-11-16 06:15:00|7347.5|7339.5|7348|7340|7349|7341|7346.5|7338.5|0
1668579600000|2022-11-16 06:20:00|7347.7|7339.7|7349.2|7341.2|7349.5|7341.5|7346.5|7338.5|0
1668579900000|2022-11-16 06:25:00|7349.5|7341.5|7353.2|7345.2|7354|7346|7349.2|7341.2|0
1668580200000|2022-11-16 06:30:00|7353.5|7345.5|7352|7344|7354.2|7346.2|7351|7343|0
1668580500000|2022-11-16 06:35:00|7352.2|7344.2|7349.5|7341.5|7352.2|7344.2|7349|7341|0
1668580800000|2022-11-16 06:40:00|7349.2|7341.2|7356.7|7348.7|7356.7|7348.7|7349|7341|0
1668581100000|2022-11-16 06:45:00|7356.5|7348.5|7354|7346|7357.2|7349.2|7353.7|7345.7|0
1668581400000|2022-11-16 06:50:00|7354.2|7346.2|7356.7|7348.7|7357.2|7349.2|7352.5|7344.5|0
1668581700000|2022-11-16 06:55:00|7356.5|7348.5|7358|7350|7359|7351|7355.2|7347.2|0
1668582000000|2022-11-16 07:00:00|7359.2|7351.2|7363.2|7355.2|7366|7358|7351.7|7343.7|0
1668582300000|2022-11-16 07:05:00|7364|7356|7364.2|7356.2|7366.5|7358.5|7361.2|7353.2|0
1668582600000|2022-11-16 07:10:00|7364|7356|7368|7360|7369.2|7361.2|7362.2|7354.2|0
1668582900000|2022-11-16 07:15:00|7368.2|7360.2|7369|7361|7371.5|7363.5|7362.7|7354.7|0
1668583200000|2022-11-16 07:20:00|7369.5|7361.5|7370.7|7362.7|7371.7|7363.7|7368.2|7360.2|0
1668583500000|2022-11-16 07:25:00|7371|7363|7371.7|7363.7|7373.2|7365.2|7366.2|7358.2|0
1668583800000|2022-11-16 07:30:00|7372|7364|7371.5|7363.5|7372|7364|7364.7|7356.7|0
1668584100000|2022-11-16 07:35:00|7371.7|7363.7|7374.7|7366.7|7375.2|7367.2|7369.7|7361.7|0
1668584400000|2022-11-16 07:40:00|7375|7367|7371|7363|7376|7368|7370.7|7362.7|0
1668584700000|2022-11-16 07:45:00|7371.2|7363.2|7369.2|7361.2|7373.2|7365.2|7366|7358|0
1668585000000|2022-11-16 07:50:00|7369.5|7361.5|7372.5|7364.5|7372.7|7364.7|7369|7361|0
1668585300000|2022-11-16 07:55:00|7372.2|7364.2|7372.2|7364.2|7375.7|7367.7|7371.2|7363.2|0
1668585600000|2022-11-16 08:00:00|7373.7|7365.7|7386.5|7378.5|7393.5|7385.5|7373.7|7365.7|0
1668585900000|2022-11-16 08:05:00|7386.7|7378.7|7397.5|7389.5|7399|7391|7386.7|7378.7|0
1668586200000|2022-11-16 08:10:00|7397.7|7389.7|7393|7385|7398|7390|7389|7381|0
1668586500000|2022-11-16 08:15:00|7394.7|7386.7|7394.7|7386.7|7395.7|7387.7|7388|7380|0
1668586800000|2022-11-16 08:20:00|7393.5|7385.5|7385|7377|7394|7386|7384.5|7376.5|0
1668587100000|2022-11-16 08:25:00|7384|7376|7380|7372|7387.2|7379.2|7379|7371|0
1668587400000|2022-11-16 08:30:00|7381|7373|7378.5|7370.5|7384.5|7376.5|7378|7370|0
1668587700000|2022-11-16 08:35:00|7378.2|7370.2|7375.7|7367.7|7378.7|7370.7|7374.7|7366.7|0
1668588000000|2022-11-16 08:40:00|7376.3|7368.3|7385.8|7377.8|7386.1|7378.1|7374.3|7366.3|0
1668588300000|2022-11-16 08:45:00|7386.1|7378.1|7386.1|7378.1|7388.6|7380.6|7383.3|7375.3|0
1668588600000|2022-11-16 08:50:00|7386.3|7378.3|7384.6|7376.6|7387.3|7379.3|7382.6|7374.6|0
1668588900000|2022-11-16 08:55:00|7384.8|7376.8|7382.3|7374.3|7386.6|7378.6|7381.1|7373.1|0
1668589200000|2022-11-16 09:00:00|7384.3|7376.3|7388.6|7380.6|7389.1|7381.1|7384.1|7376.1|0
1668589500000|2022-11-16 09:05:00|7388.3|7380.3|7384.6|7376.6|7388.8|7380.8|7380.1|7372.1|0
1668589800000|2022-11-16 09:10:00|7384.3|7376.3|7387.3|7379.3|7388.8|7380.8|7384.1|7376.1|0
1668590100000|2022-11-16 09:15:00|7388.1|7380.1|7389.6|7381.6|7389.8|7381.8|7386.1|7378.1|0
1668590400000|2022-11-16 09:20:00|7389.8|7381.8|7395.1|7387.1|7396.1|7388.1|7389.1|7381.1|0
1668590700000|2022-11-16 09:25:00|7394.6|7386.6|7391.6|7383.6|7398.6|7390.6|7390.8|7382.8|0
1668591000000|2022-11-16 09:30:00|7391.1|7383.1|7391.3|7383.3|7392.1|7384.1|7385.6|7377.6|0
1668591300000|2022-11-16 09:35:00|7391.1|7383.1|7391.8|7383.8|7392.8|7384.8|7389.3|7381.3|0
1668591600000|2022-11-16 09:40:00|7392.3|7384.3|7392.3|7384.3|7397.6|7389.6|7391.6|7383.6|0
1668591900000|2022-11-16 09:45:00|7392.1|7384.1|7394.1|7386.1|7395.1|7387.1|7388.1|7380.1|0
1668592200000|2022-11-16 09:50:00|7393.6|7385.6|7387.6|7379.6|7394.8|7386.8|7383.6|7375.6|0
1668592500000|2022-11-16 09:55:00|7387.8|7379.8|7384.3|7376.3|7388.6|7380.6|7383.8|7375.8|0
1668592800000|2022-11-16 10:00:00|7384.6|7376.6|7389.6|7381.6|7389.8|7381.8|7384.3|7376.3|0
1668593100000|2022-11-16 10:05:00|7390.1|7382.1|7389.6|7381.6|7390.6|7382.6|7388.1|7380.1|0
1668593400000|2022-11-16 10:10:00|7389.3|7381.3|7393.8|7385.8|7397.6|7389.6|7389.1|7381.1|0
1668593700000|2022-11-16 10:15:00|7393.6|7385.6|7393.3|7385.3|7394.6|7386.6|7390.6|7382.6|0
1668594000000|2022-11-16 10:20:00|7393.6|7385.6|7389.3|7381.3|7394.1|7386.1|7389.1|7381.1|0
1668594300000|2022-11-16 10:25:00|7389.1|7381.1|7385.6|7377.6|7389.3|7381.3|7384.6|7376.6|0
1668594600000|2022-11-16 10:30:00|7385.3|7377.3|7385.8|7377.8|7388.6|7380.6|7383.1|7375.1|0
1668594900000|2022-11-16 10:35:00|7386.1|7378.1|7379.6|7371.6|7386.1|7378.1|7377.3|7369.3|0
1668595200000|2022-11-16 10:40:00|7379.3|7371.3|7377.3|7369.3|7379.6|7371.6|7376.1|7368.1|0
1668595500000|2022-11-16 10:45:00|7377.6|7369.6|7377.6|7369.6|7378.6|7370.6|7376.1|7368.1|0
1668595800000|2022-11-16 10:50:00|7377.3|7369.3|7377.3|7369.3|7379.1|7371.1|7376.6|7368.6|0
1668596100000|2022-11-16 10:55:00|7377.6|7369.6|7380.6|7372.6|7381.1|7373.1|7374.6|7366.6|0
1668596400000|2022-11-16 11:00:00|7380.3|7372.3|7379.3|7371.3|7382.8|7374.8|7379.1|7371.1|0
1668596700000|2022-11-16 11:05:00|7379.1|7371.1|7366.1|7358.1|7379.1|7371.1|7365.1|7357.1|0
1668597000000|2022-11-16 11:10:00|7365.8|7357.8|7367.3|7359.3|7369.8|7361.8|7364.6|7356.6|0
1668597300000|2022-11-16 11:15:00|7367.6|7359.6|7370.1|7362.1|7370.1|7362.1|7364.1|7356.1|0
1668597600000|2022-11-16 11:20:00|7369.8|7361.8|7370.3|7362.3|7372.1|7364.1|7369.3|7361.3|0
1668597900000|2022-11-16 11:25:00|7370.6|7362.6|7373.6|7365.6|7373.6|7365.6|7369.8|7361.8|0
1668598200000|2022-11-16 11:30:00|7373.8|7365.8|7368.8|7360.8|7374.1|7366.1|7362.1|7354.1|0
1668598500000|2022-11-16 11:35:00|7368.6|7360.6|7369.6|7361.6|7369.6|7361.6|7364.3|7356.3|0
1668598800000|2022-11-16 11:40:00|7369.8|7361.8|7370.3|7362.3|7372.1|7364.1|7367.1|7359.1|0
1668599100000|2022-11-16 11:45:00|7370.1|7362.1|7373.3|7365.3|7374.1|7366.1|7369.6|7361.6|0
1668599400000|2022-11-16 11:50:00|7373.1|7365.1|7371.1|7363.1|7374.3|7366.3|7368.6|7360.6|0
1668599700000|2022-11-16 11:55:00|7371.3|7363.3|7376.6|7368.6|7376.6|7368.6|7370.6|7362.6|0
1668600000000|2022-11-16 12:00:00|7375.1|7367.1|7370.8|7362.8|7375.8|7367.8|7370.3|7362.3|0
1668600300000|2022-11-16 12:05:00|7370.6|7362.6|7367.3|7359.3|7372.1|7364.1|7367.1|7359.1|0
1668600600000|2022-11-16 12:10:00|7367.1|7359.1|7368.3|7360.3|7368.8|7360.8|7365.3|7357.3|0
1668600900000|2022-11-16 12:15:00|7368.6|7360.6|7366.3|7358.3|7368.6|7360.6|7364.3|7356.3|0
1668601200000|2022-11-16 12:20:00|7366.1|7358.1|7364.6|7356.6|7367.1|7359.1|7364.3|7356.3|0
1668601500000|2022-11-16 12:25:00|7364.8|7356.8|7362.8|7354.8|7365.1|7357.1|7360.6|7352.6|0
1668601800000|2022-11-16 12:30:00|7362.6|7354.6|7367.8|7359.8|7368.6|7360.6|7362.6|7354.6|0
1668602100000|2022-11-16 12:35:00|7368.1|7360.1|7365.1|7357.1|7368.1|7360.1|7362.6|7354.6|0
1668602400000|2022-11-16 12:40:00|7365|7357|7366.2|7358.2|7366.2|7358.2|7363.2|7355.2|0
1668602700000|2022-11-16 12:45:00|7366|7358|7367.5|7359.5|7368|7360|7365.5|7357.5|0
1668603000000|2022-11-16 12:50:00|7367|7359|7363.5|7355.5|7367|7359|7362.5|7354.5|0
1668603300000|2022-11-16 12:55:00|7363|7355|7366.5|7358.5|7368|7360|7363|7355|0
1668603600000|2022-11-16 13:00:00|7367|7359|7359|7351|7367.2|7359.2|7358|7350|0
1668603900000|2022-11-16 13:05:00|7359.2|7351.2|7361.2|7353.2|7362|7354|7357.5|7349.5|0
1668604200000|2022-11-16 13:10:00|7361|7353|7356|7348|7361|7353|7355.7|7347.7|0
1668604500000|2022-11-16 13:15:00|7355.7|7347.7|7357.2|7349.2|7361|7353|7354.7|7346.7|0
1668604800000|2022-11-16 13:20:00|7357.7|7349.7|7358.5|7350.5|7360.5|7352.5|7357.7|7349.7|0
1668605100000|2022-11-16 13:25:00|7358.7|7350.7|7358.2|7350.2|7361|7353|7357.7|7349.7|0
1668605400000|2022-11-16 13:30:00|7351.7|7343.7|7359.5|7351.5|7364.5|7356.5|7350.2|7342.2|0
1668605700000|2022-11-16 13:35:00|7360.2|7352.2|7363.7|7355.7|7367.7|7359.7|7359.5|7351.5|0
1668606000000|2022-11-16 13:40:00|7364|7356|7363.5|7355.5|7366.2|7358.2|7361.7|7353.7|0
1668606300000|2022-11-16 13:45:00|7363.7|7355.7|7368|7360|7371.2|7363.2|7362.2|7354.2|0
1668606600000|2022-11-16 13:50:00|7367.7|7359.7|7362.5|7354.5|7368|7360|7360.2|7352.2|0
1668606900000|2022-11-16 13:55:00|7362.2|7354.2|7363.5|7355.5|7366.2|7358.2|7361|7353|0
1668607200000|2022-11-16 14:00:00|7363.7|7355.7|7368.2|7360.2|7371|7363|7362.5|7354.5|0
1668607500000|2022-11-16 14:05:00|7368|7360|7371.2|7363.2|7371.7|7363.7|7367.2|7359.2|0
1668607800000|2022-11-16 14:10:00|7371|7363|7366.7|7358.7|7371.5|7363.5|7366.7|7358.7|0
1668608100000|2022-11-16 14:15:00|7367|7359|7365.5|7357.5|7368|7360|7362.5|7354.5|0
1668608400000|2022-11-16 14:20:00|7365.2|7357.2|7365|7357|7367.7|7359.7|7362.5|7354.5|0
1668608700000|2022-11-16 14:25:00|7364.7|7356.7|7364.2|7356.2|7366.2|7358.2|7363|7355|0
1668609000000|2022-11-16 14:30:00|7364.5|7356.5|7370|7362|7371.7|7363.7|7362.5|7354.5|0
1668609300000|2022-11-16 14:35:00|7369.7|7361.7|7366.5|7358.5|7371.5|7363.5|7364.7|7356.7|0
1668609600000|2022-11-16 14:40:00|7365.7|7357.7|7357.7|7349.7|7365.7|7357.7|7355|7347|0
1668609900000|2022-11-16 14:45:00|7358|7350|7352.5|7344.5|7363.5|7355.5|7352.5|7344.5|0
1668610200000|2022-11-16 14:50:00|7352.2|7344.2|7348.2|7340.2|7355|7347|7345.7|7337.7|0
1668610500000|2022-11-16 14:55:00|7348|7340|7353.5|7345.5|7356|7348|7348|7340|0
1668610800000|2022-11-16 15:00:00|7353.7|7345.7|7361.5|7353.5|7365.7|7357.7|7353.7|7345.7|0
1668611100000|2022-11-16 15:05:00|7361|7353|7365|7357|7370.2|7362.2|7361|7353|0
1668611400000|2022-11-16 15:10:00|7364.5|7356.5|7365.2|7357.2|7369|7361|7362|7354|0
1668611700000|2022-11-16 15:15:00|7365|7357|7361.7|7353.7|7366.5|7358.5|7360|7352|0
1668612000000|2022-11-16 15:20:00|7361.5|7353.5|7366.5|7358.5|7367|7359|7360.7|7352.7|0
1668612300000|2022-11-16 15:25:00|7366.7|7358.7|7365.5|7357.5|7370|7362|7363.5|7355.5|0
1668612600000|2022-11-16 15:30:00|7365|7357|7365|7357|7367.5|7359.5|7362|7354|0
1668612900000|2022-11-16 15:35:00|7365.2|7357.2|7363|7355|7368.5|7360.5|7361.7|7353.7|0
1668613200000|2022-11-16 15:40:00|7362.7|7354.7|7359.7|7351.7|7364|7356|7359.5|7351.5|0
1668613500000|2022-11-16 15:45:00|7359.5|7351.5|7359.7|7351.7|7362|7354|7356|7348|0
1668613800000|2022-11-16 15:50:00|7359.5|7351.5|7353.7|7345.7|7361.5|7353.5|7352.5|7344.5|0
1668614100000|2022-11-16 15:55:00|7354|7346|7350.7|7342.7|7354|7346|7348.5|7340.5|0
1668614400000|2022-11-16 16:00:00|7350.2|7342.2|7351|7343|7353.5|7345.5|7349.7|7341.7|0
1668614700000|2022-11-16 16:05:00|7351.2|7343.2|7353|7345|7355|7347|7350|7342|0
1668615000000|2022-11-16 16:10:00|7352.5|7344.5|7355|7347|7356.5|7348.5|7350.5|7342.5|0
1668615300000|2022-11-16 16:15:00|7354.7|7346.7|7357.5|7349.5|7358|7350|7354|7346|0
1668615600000|2022-11-16 16:20:00|7357.7|7349.7|7361.2|7353.2|7362|7354|7357|7349|0
1668615900000|2022-11-16 16:25:00|7361.5|7353.5|7361.5|7353.5|7362.5|7354.5|7357|7349|0
1668616200000|2022-11-16 16:30:00|7354.4|7346.4|7348.4|7340.4|7358.4|7350.4|7346.6|7338.6|0
1668616500000|2022-11-16 16:35:00|7348.6|7340.6|7349.6|7341.6|7350.4|7342.4|7347.1|7339.1|0
1668616800000|2022-11-16 16:40:00|7349.4|7341.4|7348.9|7340.9|7352.4|7344.4|7347.9|7339.9|0
1668617100000|2022-11-16 16:45:00|7348.6|7340.6|7351.4|7343.4|7352.6|7344.6|7348.6|7340.6|0
1668617400000|2022-11-16 16:50:00|7350.9|7342.9|7342.9|7334.9|7351.1|7343.1|7342.9|7334.9|0
1668617700000|2022-11-16 16:55:00|7342.4|7334.4|7344.9|7336.9|7347.9|7339.9|7341.9|7333.9|0
1668618000000|2022-11-16 17:00:00|7345.4|7337.4|7339.9|7331.9|7346.4|7338.4|7339.1|7331.1|0
1668618300000|2022-11-16 17:05:00|7340.4|7332.4|7343.9|7335.9|7346.6|7338.6|7339.1|7331.1|0
1668618600000|2022-11-16 17:10:00|7343.4|7335.4|7334.9|7326.9|7344.6|7336.6|7334.9|7326.9|0
1668618900000|2022-11-16 17:15:00|7335.1|7327.1|7336.9|7328.9|7340.4|7332.4|7333.9|7325.9|0
1668619200000|2022-11-16 17:20:00|7337.4|7329.4|7336.1|7328.1|7338.6|7330.6|7333.1|7325.1|0
1668619500000|2022-11-16 17:25:00|7335.6|7327.6|7337.6|7329.6|7339.9|7331.9|7335.4|7327.4|0
1668619800000|2022-11-16 17:30:00|7337.4|7329.4|7338.4|7330.4|7339.9|7331.9|7336.9|7328.9|0
1668620100000|2022-11-16 17:35:00|7338.9|7330.9|7340.1|7332.1|7341.4|7333.4|7338.9|7330.9|0
1668620400000|2022-11-16 17:40:00|7340.4|7332.4|7343.6|7335.6|7344.4|7336.4|7339.9|7331.9|0
1668620700000|2022-11-16 17:45:00|7343.4|7335.4|7345.1|7337.1|7348.9|7340.9|7343.4|7335.4|0
1668621000000|2022-11-16 17:50:00|7344.9|7336.9|7342.4|7334.4|7351.1|7343.1|7339.6|7331.6|0
1668621300000|2022-11-16 17:55:00|7342.9|7334.9|7345.6|7337.6|7346.9|7338.9|7342.9|7334.9|0
1668621600000|2022-11-16 18:00:00|7344.4|7336.4|7341.4|7333.4|7344.6|7336.6|7341.1|7333.1|0
1668621900000|2022-11-16 18:05:00|7340.4|7332.4|7340.6|7332.6|7341.1|7333.1|7338.9|7330.9|0
1668622200000|2022-11-16 18:10:00|7340.9|7332.9|7341.1|7333.1|7343.4|7335.4|7340.6|7332.6|0
1668622500000|2022-11-16 18:15:00|7341.4|7333.4|7336.6|7328.6|7341.4|7333.4|7336.6|7328.6|0
1668622800000|2022-11-16 18:20:00|7336.4|7328.4|7336.6|7328.6|7337.9|7329.9|7334.9|7326.9|0
1668623100000|2022-11-16 18:25:00|7335.9|7327.9|7333.6|7325.6|7336.1|7328.1|7332.9|7324.9|0
1668623400000|2022-11-16 18:30:00|7333.4|7325.4|7327.1|7319.1|7335.9|7327.9|7327.1|7319.1|0
1668623700000|2022-11-16 18:35:00|7327.4|7319.4|7329.9|7321.9|7330.4|7322.4|7326.6|7318.6|0
1668624000000|2022-11-16 18:40:00|7329.4|7321.4|7331.1|7323.1|7332.4|7324.4|7328.9|7320.9|0
1668624300000|2022-11-16 18:45:00|7330.9|7322.9|7329.6|7321.6|7331.6|7323.6|7328.6|7320.6|0
1668624600000|2022-11-16 18:50:00|7329.4|7321.4|7328.1|7320.1|7330.6|7322.6|7327.9|7319.9|0
1668624900000|2022-11-16 18:55:00|7328.4|7320.4|7326.9|7318.9|7329.4|7321.4|7324.9|7316.9|0
1668625200000|2022-11-16 19:00:00|7326.6|7318.6|7329.1|7321.1|7329.9|7321.9|7326.1|7318.1|0
1668625500000|2022-11-16 19:05:00|7329.4|7321.4|7330.1|7322.1|7330.4|7322.4|7326.9|7318.9|0
1668625800000|2022-11-16 19:10:00|7329.9|7321.9|7329.4|7321.4|7330.6|7322.6|7328.4|7320.4|0
1668626100000|2022-11-16 19:15:00|7329.6|7321.6|7328.9|7320.9|7330.6|7322.6|7327.1|7319.1|0
1668626400000|2022-11-16 19:20:00|7328.6|7320.6|7331.9|7323.9|7332.6|7324.6|7328.6|7320.6|0
1668626700000|2022-11-16 19:25:00|7331.6|7323.6|7330.6|7322.6|7333.1|7325.1|7330.1|7322.1|0
1668627000000|2022-11-16 19:30:00|7330.9|7322.9|7329.4|7321.4|7331.1|7323.1|7326.1|7318.1|0
1668627300000|2022-11-16 19:35:00|7329.6|7321.6|7331.9|7323.9|7335.4|7327.4|7328.4|7320.4|0
1668627600000|2022-11-16 19:40:00|7332.1|7324.1|7331.6|7323.6|7333.4|7325.4|7330.1|7322.1|0
1668627900000|2022-11-16 19:45:00|7331.4|7323.4|7330.1|7322.1|7332.9|7324.9|7329.4|7321.4|0
1668628200000|2022-11-16 19:50:00|7330.4|7322.4|7332.6|7324.6|7334.4|7326.4|7329.9|7321.9|0
1668628500000|2022-11-16 19:55:00|7333.1|7325.1|7334.1|7326.1|7334.6|7326.6|7331.6|7323.6|0
1668628800000|2022-11-16 20:00:00|7333.6|7325.6|7333.1|7325.1|7335.6|7327.6|7331.9|7323.9|0
1668629100000|2022-11-16 20:05:00|7333.4|7325.4|7328.1|7320.1|7334.6|7326.6|7327.9|7319.9|0
1668629400000|2022-11-16 20:10:00|7328.4|7320.4|7328.4|7320.4|7329.6|7321.6|7325.4|7317.4|0
1668629700000|2022-11-16 20:15:00|7328.1|7320.1|7326.6|7318.6|7330.1|7322.1|7325.9|7317.9|0
1668630000000|2022-11-16 20:20:00|7326.9|7318.9|7328.9|7320.9|7329.6|7321.6|7326.6|7318.6|0
1668630300000|2022-11-16 20:25:00|7328.6|7320.6|7328.6|7320.6|7330.9|7322.9|7327.9|7319.9|0
1668630600000|2022-11-16 20:30:00|7329.4|7321.4|7327.4|7319.4|7330.9|7322.9|7327.4|7319.4|0
1668630900000|2022-11-16 20:35:00|7327.6|7319.6|7328.1|7320.1|7329.6|7321.6|7326.6|7318.6|0
1668631200000|2022-11-16 20:40:00|7327.9|7319.9|7332.4|7324.4|7332.4|7324.4|7326.9|7318.9|0
1668631500000|2022-11-16 20:45:00|7331.9|7323.9|7333.4|7325.4|7333.4|7325.4|7330.9|7322.9|0
1668631800000|2022-11-16 20:50:00|7333.1|7325.1|7333.6|7325.6|7335.1|7327.1|7332.4|7324.4|0
1668632100000|2022-11-16 20:55:00|7333.4|7325.4|7326.9|7318.9|7333.4|7325.4|7325.4|7317.4|0
1668632400000|2022-11-16 21:00:00|7326.8|7318.8|7331.5|7323.5|7331.5|7323.5|7326.8|7318.8|0
1668632700000|2022-11-16 21:05:00|7331.4|7323.4|7332.2|7324.2|7333.4|7325.4|7329.5|7321.5|0
1668633000000|2022-11-16 21:10:00|7332.5|7324.5|7340.3|7332.3|7340.6|7332.6|7332.1|7324.1|0
1668633300000|2022-11-16 21:15:00|7340.6|7332.6|7337.6|7329.6|7340.7|7332.7|7337.1|7329.1|0
1668633600000|2022-11-16 21:20:00|7337.4|7329.4|7341.2|7333.2|7344.3|7336.3|7333.7|7325.7|0
1668633900000|2022-11-16 21:25:00|7341.3|7333.3|7339|7331|7341.8|7333.8|7338.6|7330.6|0
1668634200000|2022-11-16 21:30:00|7338.9|7330.9|7335.7|7327.7|7338.9|7330.9|7334.7|7326.7|0
1668634500000|2022-11-16 21:35:00|7335.6|7327.6|7335|7327|7336.3|7328.3|7334.7|7326.7|0
1668634800000|2022-11-16 21:40:00|7334.9|7326.9|7334.3|7326.3|7335.7|7327.7|7333.1|7325.1|0
1668635100000|2022-11-16 21:45:00|7333.9|7325.9|7334|7326|7335.2|7327.2|7332.9|7324.9|0
1668635400000|2022-11-16 21:50:00|7334.1|7326.1|7334.1|7326.1|7336.3|7328.3|7333.8|7325.8|0
1668635700000|2022-11-16 21:55:00|7334.2|7326.2|7334.6|7326.6|7335|7327|7332.1|7324.1|0
1668636000000|2022-11-16 22:00:00|7334.5|7326.5|7334.8|7326.8|7334.8|7326.8|7334.3|7326.3|0
1668636300000|2022-11-16 22:05:00|7334.7|7326.7|7334.4|7326.4|7334.9|7326.9|7334.4|7326.4|0
1668636600000|2022-11-16 22:10:00|7334.5|7326.5|7334.4|7326.4|7334.8|7326.8|7333.9|7325.9|0
1668636900000|2022-11-16 22:15:00|7334.3|7326.3|7334.4|7326.4|7334.6|7326.6|7334|7326|0
1668637200000|2022-11-16 22:20:00|7334.5|7326.5|7334.6|7326.6|7334.6|7326.6|7334.2|7326.2|0
1668637500000|2022-11-16 22:25:00|7334.7|7326.7|7334.4|7326.4|7334.7|7326.7|7334.3|7326.3|0
1668637800000|2022-11-16 22:30:00|7334.3|7326.3|7334.3|7326.3|7334.4|7326.4|7334.2|7326.2|0
1668638100000|2022-11-16 22:35:00|7334.7|7326.7|7335.4|7327.4|7335.5|7327.5|7334.6|7326.6|0
1668638400000|2022-11-16 22:40:00|7335.5|7327.5|7335.8|7327.8|7336|7328|7335.5|7327.5|0
1668638700000|2022-11-16 22:45:00|7335.9|7327.9|7335.7|7327.7|7336.5|7328.5|7335.7|7327.7|0
1668639000000|2022-11-16 22:50:00|7335.8|7327.8|7336.8|7328.8|7337|7329|7335.7|7327.7|0
1668639300000|2022-11-16 22:55:00|7336.9|7328.9|7339.4|7331.4|7339.4|7331.4|7336.6|7328.6|0
1668639600000|2022-11-16 23:00:00|7341|7333|7339|7331|7341.2|7333.2|7338.7|7330.7|0
1668639900000|2022-11-16 23:05:00|7339.1|7331.1|7339|7331|7340.4|7332.4|7338.7|7330.7|0
1668640200000|2022-11-16 23:10:00|7339.1|7331.1|7337.8|7329.8|7340.1|7332.1|7337.5|7329.5|0
1668640500000|2022-11-16 23:15:00|7337.9|7329.9|7338.4|7330.4|7338.6|7330.6|7336.8|7328.8|0
1668640800000|2022-11-16 23:20:00|7338.3|7330.3|7337.6|7329.6|7339.1|7331.1|7337|7329|0
1668641100000|2022-11-16 23:25:00|7337.7|7329.7|7338.3|7330.3|7338.3|7330.3|7337.3|7329.3|0
1668641400000|2022-11-16 23:30:00|7338.2|7330.2|7338.4|7330.4|7338.8|7330.8|7337.5|7329.5|0
1668641700000|2022-11-16 23:35:00|7338.5|7330.5|7339|7331|7339|7331|7337.8|7329.8|0
1668642000000|2022-11-16 23:40:00|7338.9|7330.9|7339.2|7331.2|7340|7332|7338.6|7330.6|0
1668642300000|2022-11-16 23:45:00|7339.1|7331.1|7338.9|7330.9|7339.8|7331.8|7337.9|7329.9|0
1668642600000|2022-11-16 23:50:00|7338.8|7330.8|7338.3|7330.3|7339.7|7331.7|7337.6|7329.6|0
1668642900000|2022-11-16 23:55:00|7338.4|7330.4|7339.3|7331.3|7339.5|7331.5|7338|7330|0
1668643200000|2022-11-17 00:00:00|7339.5|7331.5|7340.4|7332.4|7341.2|7333.2|7338.9|7330.9|0
1668643500000|2022-11-17 00:05:00|7340.5|7332.5|7340.8|7332.8|7341.6|7333.6|7340.1|7332.1|0
1668643800000|2022-11-17 00:10:00|7340.9|7332.9|7340.2|7332.2|7340.9|7332.9|7339.9|7331.9|0
1668644100000|2022-11-17 00:15:00|7339.8|7331.8|7334.6|7326.6|7340.1|7332.1|7331.9|7323.9|0
1668644400000|2022-11-17 00:20:00|7334.5|7326.5|7334.6|7326.6|7336.9|7328.9|7334.5|7326.5|0
1668644700000|2022-11-17 00:25:00|7334.7|7326.7|7336|7328|7337.1|7329.1|7334.5|7326.5|0
1668645000000|2022-11-17 00:30:00|7335.9|7327.9|7334|7326|7336|7328|7332.5|7324.5|0
1668645300000|2022-11-17 00:35:00|7333.9|7325.9|7333.9|7325.9|7335.1|7327.1|7333.9|7325.9|0
1668645600000|2022-11-17 00:40:00|7334|7326|7332.1|7324.1|7334|7326|7331.6|7323.6|0
1668645900000|2022-11-17 00:45:00|7332.2|7324.2|7334.9|7326.9|7335.9|7327.9|7332.1|7324.1|0
1668646200000|2022-11-17 00:50:00|7334.8|7326.8|7334.7|7326.7|7336|7328|7334.6|7326.6|0
1668646500000|2022-11-17 00:55:00|7334.8|7326.8|7336.8|7328.8|7337.3|7329.3|7334.7|7326.7|0
1668646800000|2022-11-17 01:00:00|7336.9|7328.9|7337.6|7329.6|7340.1|7332.1|7335.1|7327.1|0
1668647100000|2022-11-17 01:05:00|7337.1|7329.1|7340.9|7332.9|7341.9|7333.9|7336.6|7328.6|0
1668647400000|2022-11-17 01:10:00|7340.4|7332.4|7341.1|7333.1|7341.9|7333.9|7339.9|7331.9|0
1668647700000|2022-11-17 01:15:00|7341.4|7333.4|7339.4|7331.4|7342.4|7334.4|7337.9|7329.9|0
1668648000000|2022-11-17 01:20:00|7338.6|7330.6|7338.6|7330.6|7339.4|7331.4|7336.6|7328.6|0
1668648300000|2022-11-17 01:25:00|7337.6|7329.6|7336.9|7328.9|7337.6|7329.6|7334.6|7326.6|0
1668648600000|2022-11-17 01:30:00|7335.9|7327.9|7336.9|7328.9|7338.9|7330.9|7335.1|7327.1|0
1668648900000|2022-11-17 01:35:00|7337.1|7329.1|7337.1|7329.1|7338.4|7330.4|7333.9|7325.9|0
1668649200000|2022-11-17 01:40:00|7336.4|7328.4|7335.1|7327.1|7339.1|7331.1|7335.1|7327.1|0
1668649500000|2022-11-17 01:45:00|7334.6|7326.6|7333.6|7325.6|7335.9|7327.9|7331.4|7323.4|0
1668649800000|2022-11-17 01:50:00|7333.1|7325.1|7331.1|7323.1|7334.1|7326.1|7330.9|7322.9|0
1668650100000|2022-11-17 01:55:00|7330.9|7322.9|7333.6|7325.6|7334.1|7326.1|7330.4|7322.4|0
1668650400000|2022-11-17 02:00:00|7333.4|7325.4|7333.9|7325.9|7336.4|7328.4|7332.6|7324.6|0
1668650700000|2022-11-17 02:05:00|7333.6|7325.6|7330.9|7322.9|7334.1|7326.1|7329.6|7321.6|0
1668651000000|2022-11-17 02:10:00|7331.1|7323.1|7329.9|7321.9|7331.4|7323.4|7327.6|7319.6|0
1668651300000|2022-11-17 02:15:00|7330.1|7322.1|7330.6|7322.6|7331.1|7323.1|7329.1|7321.1|0
1668651600000|2022-11-17 02:20:00|7330.4|7322.4|7327.9|7319.9|7330.6|7322.6|7327.4|7319.4|0
1668651900000|2022-11-17 02:25:00|7328.1|7320.1|7327.9|7319.9|7328.9|7320.9|7326.9|7318.9|0
1668652200000|2022-11-17 02:30:00|7328.1|7320.1|7331.6|7323.6|7331.9|7323.9|7327.1|7319.1|0
1668652500000|2022-11-17 02:35:00|7331.9|7323.9|7331.1|7323.1|7331.9|7323.9|7328.1|7320.1|0
1668652800000|2022-11-17 02:40:00|7331.4|7323.4|7330.6|7322.6|7332.9|7324.9|7330.1|7322.1|0
1668653100000|2022-11-17 02:45:00|7330.9|7322.9|7332.4|7324.4|7333.1|7325.1|7330.9|7322.9|0
1668653400000|2022-11-17 02:50:00|7332.1|7324.1|7330.9|7322.9|7332.6|7324.6|7330.6|7322.6|0
1668653700000|2022-11-17 02:55:00|7330.6|7322.6|7333.1|7325.1|7333.9|7325.9|7330.4|7322.4|0
1668654000000|2022-11-17 03:00:00|7332.9|7324.9|7329.1|7321.1|7332.9|7324.9|7329.1|7321.1|0
1668654300000|2022-11-17 03:05:00|7328.9|7320.9|7330.9|7322.9|7331.4|7323.4|7328.6|7320.6|0
1668654600000|2022-11-17 03:10:00|7330.1|7322.1|7328.1|7320.1|7330.6|7322.6|7327.6|7319.6|0
1668654900000|2022-11-17 03:15:00|7327.9|7319.9|7328.9|7320.9|7330.1|7322.1|7327.6|7319.6|0
1668655200000|2022-11-17 03:20:00|7328.6|7320.6|7329.1|7321.1|7330.4|7322.4|7327.6|7319.6|0
1668655500000|2022-11-17 03:25:00|7329.6|7321.6|7329.1|7321.1|7329.6|7321.6|7327.9|7319.9|0
1668655800000|2022-11-17 03:30:00|7328.9|7320.9|7329.1|7321.1|7329.9|7321.9|7328.1|7320.1|0
1668656100000|2022-11-17 03:35:00|7329.4|7321.4|7329.9|7321.9|7329.9|7321.9|7328.6|7320.6|0
1668656400000|2022-11-17 03:40:00|7330.4|7322.4|7330.9|7322.9|7331.4|7323.4|7330.1|7322.1|0
1668656700000|2022-11-17 03:45:00|7330.4|7322.4|7331.1|7323.1|7331.4|7323.4|7330.1|7322.1|0
1668657000000|2022-11-17 03:50:00|7331.4|7323.4|7330.6|7322.6|7331.4|7323.4|7329.6|7321.6|0
1668657300000|2022-11-17 03:55:00|7330.9|7322.9|7332.9|7324.9|7333.4|7325.4|7330.9|7322.9|0
1668657600000|2022-11-17 04:00:00|7333.1|7325.1|7332.9|7324.9|7333.9|7325.9|7332.1|7324.1|0
1668657900000|2022-11-17 04:05:00|7332.6|7324.6|7331.6|7323.6|7333.4|7325.4|7331.4|7323.4|0
1668658200000|2022-11-17 04:10:00|7331.4|7323.4|7333.1|7325.1|7333.1|7325.1|7331.1|7323.1|0
1668658500000|2022-11-17 04:15:00|7332.9|7324.9|7335.1|7327.1|7335.1|7327.1|7332.6|7324.6|0
1668658800000|2022-11-17 04:20:00|7334.4|7326.4|7333.9|7325.9|7335.1|7327.1|7333.1|7325.1|0
1668659100000|2022-11-17 04:25:00|7333.6|7325.6|7335.1|7327.1|7335.4|7327.4|7333.4|7325.4|0
1668659400000|2022-11-17 04:30:00|7334.9|7326.9|7332.9|7324.9|7334.9|7326.9|7332.9|7324.9|0
1668659700000|2022-11-17 04:35:00|7333.1|7325.1|7333.1|7325.1|7334.1|7326.1|7332.6|7324.6|0
1668660000000|2022-11-17 04:40:00|7333.4|7325.4|7332.6|7324.6|7333.9|7325.9|7331.6|7323.6|0
1668660300000|2022-11-17 04:45:00|7332.9|7324.9|7332.6|7324.6|7333.6|7325.6|7332.6|7324.6|0
1668660600000|2022-11-17 04:50:00|7332.9|7324.9|7332.1|7324.1|7333.4|7325.4|7332.1|7324.1|0
1668660900000|2022-11-17 04:55:00|7331.6|7323.6|7330.6|7322.6|7332.6|7324.6|7330.6|7322.6|0
1668661200000|2022-11-17 05:00:00|7330.9|7322.9|7333.4|7325.4|7334.1|7326.1|7330.4|7322.4|0
1668661500000|2022-11-17 05:05:00|7333.9|7325.9|7334.1|7326.1|7334.4|7326.4|7332.1|7324.1|0
1668661800000|2022-11-17 05:10:00|7334.4|7326.4|7334.1|7326.1|7334.4|7326.4|7332.9|7324.9|0
1668662100000|2022-11-17 05:15:00|7334.4|7326.4|7336.6|7328.6|7337.1|7329.1|7333.9|7325.9|0
1668662400000|2022-11-17 05:20:00|7336.4|7328.4|7338.1|7330.1|7339.9|7331.9|7335.4|7327.4|0
1668662700000|2022-11-17 05:25:00|7338.4|7330.4|7337.4|7329.4|7338.9|7330.9|7336.9|7328.9|0
1668663000000|2022-11-17 05:30:00|7337.1|7329.1|7335.1|7327.1|7337.1|7329.1|7334.1|7326.1|0
1668663300000|2022-11-17 05:35:00|7334.9|7326.9|7336.6|7328.6|7336.9|7328.9|7334.4|7326.4|0
1668663600000|2022-11-17 05:40:00|7336.9|7328.9|7336.6|7328.6|7338.6|7330.6|7336.4|7328.4|0
1668663900000|2022-11-17 05:45:00|7336.4|7328.4|7333.6|7325.6|7336.4|7328.4|7333.1|7325.1|0
1668664200000|2022-11-17 05:50:00|7333.9|7325.9|7333.4|7325.4|7334.1|7326.1|7332.9|7324.9|0
1668664500000|2022-11-17 05:55:00|7333.1|7325.1|7332.1|7324.1|7334.6|7326.6|7331.9|7323.9|0
1668664800000|2022-11-17 06:00:00|7332.4|7324.4|7337.6|7329.6|7337.9|7329.9|7332.1|7324.1|0
1668665100000|2022-11-17 06:05:00|7338.1|7330.1|7340.1|7332.1|7341.9|7333.9|7338.1|7330.1|0
1668665400000|2022-11-17 06:10:00|7340.4|7332.4|7342.9|7334.9|7344.6|7336.6|7340.4|7332.4|0
1668665700000|2022-11-17 06:15:00|7342.6|7334.6|7342.6|7334.6|7342.9|7334.9|7341.1|7333.1|0
1668666000000|2022-11-17 06:20:00|7342.9|7334.9|7341.1|7333.1|7342.9|7334.9|7341.1|7333.1|0
1668666300000|2022-11-17 06:25:00|7341.4|7333.4|7344.6|7336.6|7345.9|7337.9|7340.4|7332.4|0
1668666600000|2022-11-17 06:30:00|7344.1|7336.1|7343.6|7335.6|7345.6|7337.6|7343.1|7335.1|0
1668666900000|2022-11-17 06:35:00|7343.9|7335.9|7344.6|7336.6|7345.6|7337.6|7343.6|7335.6|0
1668667200000|2022-11-17 06:40:00|7344.9|7336.9|7345.4|7337.4|7345.6|7337.6|7343.1|7335.1|0
1668667500000|2022-11-17 06:45:00|7345.6|7337.6|7351.1|7343.1|7352.6|7344.6|7344.4|7336.4|0
1668667800000|2022-11-17 06:50:00|7351.4|7343.4|7347.1|7339.1|7351.9|7343.9|7346.1|7338.1|0
1668668100000|2022-11-17 06:55:00|7347.4|7339.4|7348.6|7340.6|7348.6|7340.6|7345.1|7337.1|0
1668668400000|2022-11-17 07:00:00|7348.1|7340.1|7349.6|7341.6|7349.9|7341.9|7344.4|7336.4|0
1668668700000|2022-11-17 07:05:00|7349.4|7341.4|7352.4|7344.4|7352.6|7344.6|7348.1|7340.1|0
1668669000000|2022-11-17 07:10:00|7352.6|7344.6|7348.6|7340.6|7352.6|7344.6|7348.4|7340.4|0
1668669300000|2022-11-17 07:15:00|7348.9|7340.9|7347.1|7339.1|7349.9|7341.9|7345.1|7337.1|0
1668669600000|2022-11-17 07:20:00|7347.6|7339.6|7344.4|7336.4|7349.9|7341.9|7344.1|7336.1|0
1668669900000|2022-11-17 07:25:00|7344.1|7336.1|7347.6|7339.6|7348.9|7340.9|7343.9|7335.9|0
1668670200000|2022-11-17 07:30:00|7347.9|7339.9|7354.1|7346.1|7355.6|7347.6|7347.1|7339.1|0
1668670500000|2022-11-17 07:35:00|7353.6|7345.6|7354.6|7346.6|7356.9|7348.9|7352.9|7344.9|0
1668670800000|2022-11-17 07:40:00|7355.1|7347.1|7352.6|7344.6|7355.6|7347.6|7352.1|7344.1|0
1668671100000|2022-11-17 07:45:00|7352.4|7344.4|7349.6|7341.6|7352.6|7344.6|7348.1|7340.1|0
1668671400000|2022-11-17 07:50:00|7350.1|7342.1|7347.9|7339.9|7350.6|7342.6|7346.9|7338.9|0
1668671700000|2022-11-17 07:55:00|7347.4|7339.4|7350.9|7342.9|7351.9|7343.9|7347.1|7339.1|0
1668672000000|2022-11-17 08:00:00|7349.4|7341.4|7350.9|7342.9|7356.9|7348.9|7345.4|7337.4|0
1668672300000|2022-11-17 08:05:00|7350.4|7342.4|7343.9|7335.9|7354.9|7346.9|7343.6|7335.6|0
1668672600000|2022-11-17 08:10:00|7344.6|7336.6|7337.9|7329.9|7344.6|7336.6|7337.6|7329.6|0
1668672900000|2022-11-17 08:15:00|7338.4|7330.4|7345.1|7337.1|7349.4|7341.4|7337.9|7329.9|0
1668673200000|2022-11-17 08:20:00|7345.4|7337.4|7335.1|7327.1|7345.6|7337.6|7332.9|7324.9|0
1668673500000|2022-11-17 08:25:00|7334.4|7326.4|7333.6|7325.6|7337.4|7329.4|7330.9|7322.9|0
1668673800000|2022-11-17 08:30:00|7333.4|7325.4|7332.1|7324.1|7335.4|7327.4|7330.9|7322.9|0
1668674100000|2022-11-17 08:35:00|7332.4|7324.4|7336.9|7328.9|7337.6|7329.6|7329.9|7321.9|0
1668674400000|2022-11-17 08:40:00|7337.4|7329.4|7328.6|7320.6|7337.4|7329.4|7326.9|7318.9|0
1668674700000|2022-11-17 08:45:00|7328.9|7320.9|7327.9|7319.9|7331.6|7323.6|7327.9|7319.9|0
1668675000000|2022-11-17 08:50:00|7327.6|7319.6|7325.6|7317.6|7330.4|7322.4|7324.9|7316.9|0
1668675300000|2022-11-17 08:55:00|7325.9|7317.9|7322.4|7314.4|7331.4|7323.4|7322.4|7314.4|0
1668675600000|2022-11-17 09:00:00|7322.1|7314.1|7325.1|7317.1|7326.9|7318.9|7322.1|7314.1|0
1668675900000|2022-11-17 09:05:00|7325.4|7317.4|7322.1|7314.1|7326.1|7318.1|7319.9|7311.9|0
1668676200000|2022-11-17 09:10:00|7321.6|7313.6|7319.4|7311.4|7325.4|7317.4|7318.4|7310.4|0
1668676500000|2022-11-17 09:15:00|7318.9|7310.9|7318.6|7310.6|7319.4|7311.4|7313.9|7305.9|0
1668676800000|2022-11-17 09:20:00|7319.1|7311.1|7321.4|7313.4|7322.4|7314.4|7317.9|7309.9|0
1668677100000|2022-11-17 09:25:00|7321.6|7313.6|7320.4|7312.4|7324.9|7316.9|7320.4|7312.4|0
1668677400000|2022-11-17 09:30:00|7319.9|7311.9|7314.4|7306.4|7320.1|7312.1|7313.1|7305.1|0
1668677700000|2022-11-17 09:35:00|7314.1|7306.1|7311.9|7303.9|7314.6|7306.6|7309.4|7301.4|0
1668678000000|2022-11-17 09:40:00|7311.6|7303.6|7310.6|7302.6|7314.4|7306.4|7309.1|7301.1|0
1668678300000|2022-11-17 09:45:00|7310.9|7302.9|7312.1|7304.1|7313.9|7305.9|7310.9|7302.9|0
1668678600000|2022-11-17 09:50:00|7311.9|7303.9|7312.9|7304.9|7312.9|7304.9|7307.4|7299.4|0
1668678900000|2022-11-17 09:55:00|7312.4|7304.4|7312.4|7304.4|7314.4|7306.4|7310.6|7302.6|0
1668679200000|2022-11-17 10:00:00|7312.6|7304.6|7313.4|7305.4|7318.4|7310.4|7312.4|7304.4|0
1668679500000|2022-11-17 10:05:00|7313.1|7305.1|7318.9|7310.9|7320.1|7312.1|7313.1|7305.1|0
1668679800000|2022-11-17 10:10:00|7318.6|7310.6|7319.9|7311.9|7319.9|7311.9|7315.4|7307.4|0
1668680100000|2022-11-17 10:15:00|7320.4|7312.4|7319.9|7311.9|7321.9|7313.9|7318.1|7310.1|0
1668680400000|2022-11-17 10:20:00|7319.6|7311.6|7323.6|7315.6|7323.9|7315.9|7318.6|7310.6|0
1668680700000|2022-11-17 10:25:00|7323.9|7315.9|7327.1|7319.1|7327.6|7319.6|7323.4|7315.4|0
1668681000000|2022-11-17 10:30:00|7327.4|7319.4|7324.6|7316.6|7327.4|7319.4|7323.4|7315.4|0
1668681300000|2022-11-17 10:35:00|7324.4|7316.4|7325.1|7317.1|7325.6|7317.6|7322.9|7314.9|0
1668681600000|2022-11-17 10:40:00|7325.4|7317.4|7326.6|7318.6|7329.4|7321.4|7324.6|7316.6|0
1668681900000|2022-11-17 10:45:00|7326.9|7318.9|7320.9|7312.9|7327.4|7319.4|7319.6|7311.6|0
1668682200000|2022-11-17 10:50:00|7320.6|7312.6|7311.1|7303.1|7320.9|7312.9|7310.9|7302.9|0
1668682500000|2022-11-17 10:55:00|7311.4|7303.4|7307.4|7299.4|7313.1|7305.1|7306.6|7298.6|0
1668682800000|2022-11-17 11:00:00|7307.1|7299.1|7313.5|7305.5|7315.2|7307.2|7306.4|7298.4|0
1668683100000|2022-11-17 11:05:00|7313.7|7305.7|7316.5|7308.5|7317.2|7309.2|7313|7305|0
1668683400000|2022-11-17 11:10:00|7316|7308|7313|7305|7319|7311|7312.7|7304.7|0
1668683700000|2022-11-17 11:15:00|7312.7|7304.7|7311.2|7303.2|7314.5|7306.5|7310.7|7302.7|0
1668684000000|2022-11-17 11:20:00|7311|7303|7310|7302|7314|7306|7309.5|7301.5|0
1668684300000|2022-11-17 11:25:00|7310.5|7302.5|7310.7|7302.7|7312.2|7304.2|7309.5|7301.5|0
1668684600000|2022-11-17 11:30:00|7310.5|7302.5|7314.2|7306.2|7315.2|7307.2|7310.5|7302.5|0
1668684900000|2022-11-17 11:35:00|7314.5|7306.5|7311|7303|7316.7|7308.7|7304|7296|0
1668685200000|2022-11-17 11:40:00|7310.5|7302.5|7311|7303|7313|7305|7309.7|7301.7|0
1668685500000|2022-11-17 11:45:00|7311.5|7303.5|7314.7|7306.7|7318.7|7310.7|7311.2|7303.2|0
1668685800000|2022-11-17 11:50:00|7315.5|7307.5|7316.2|7308.2|7322|7314|7314|7306|0
1668686100000|2022-11-17 11:55:00|7316|7308|7316.2|7308.2|7316.5|7308.5|7312|7304|0
1668686400000|2022-11-17 12:00:00|7316|7308|7308|7300|7317.5|7309.5|7308|7300|0
1668686700000|2022-11-17 12:05:00|7308.5|7300.5|7308|7300|7308.5|7300.5|7304|7296|0
1668687000000|2022-11-17 12:10:00|7307.7|7299.7|7306|7298|7308|7300|7305.5|7297.5|0
1668687300000|2022-11-17 12:15:00|7306.2|7298.2|7308|7300|7308.7|7300.7|7304.2|7296.2|0
1668687600000|2022-11-17 12:20:00|7308.5|7300.5|7309.2|7301.2|7309.5|7301.5|7305.5|7297.5|0
1668687900000|2022-11-17 12:25:00|7309|7301|7312.2|7304.2|7317|7309|7309|7301|0
1668688200000|2022-11-17 12:30:00|7312.5|7304.5|7312.5|7304.5|7315|7307|7311.7|7303.7|0
1668688500000|2022-11-17 12:35:00|7313|7305|7314|7306|7318|7310|7311|7303|0
1668688800000|2022-11-17 12:40:00|7314.2|7306.2|7314|7306|7317|7309|7312.5|7304.5|0
1668689100000|2022-11-17 12:45:00|7313.7|7305.7|7307|7299|7313.7|7305.7|7306|7298|0
1668689400000|2022-11-17 12:50:00|7307.5|7299.5|7311.2|7303.2|7311.7|7303.7|7306.5|7298.5|0
1668689700000|2022-11-17 12:55:00|7311.5|7303.5|7311|7303|7314.5|7306.5|7308.5|7300.5|0
1668690000000|2022-11-17 13:00:00|7311.5|7303.5|7300.7|7292.7|7311.5|7303.5|7300|7292|0
1668690300000|2022-11-17 13:05:00|7301|7293|7299.2|7291.2|7302.5|7294.5|7297|7289|0
1668690600000|2022-11-17 13:10:00|7298.5|7290.5|7303.5|7295.5|7303.7|7295.7|7297.5|7289.5|0
1668690900000|2022-11-17 13:15:00|7303|7295|7303.7|7295.7|7304|7296|7300.5|7292.5|0
1668691200000|2022-11-17 13:20:00|7303.5|7295.5|7305.5|7297.5|7305.5|7297.5|7301|7293|0
1668691500000|2022-11-17 13:25:00|7306|7298|7307.7|7299.7|7310.2|7302.2|7304.2|7296.2|0
1668691800000|2022-11-17 13:30:00|7308.2|7300.2|7304.7|7296.7|7312.5|7304.5|7302|7294|0
1668692100000|2022-11-17 13:35:00|7304.5|7296.5|7301.7|7293.7|7306.2|7298.2|7300.5|7292.5|0
1668692400000|2022-11-17 13:40:00|7302|7294|7309.7|7301.7|7310.2|7302.2|7301.5|7293.5|0
1668692700000|2022-11-17 13:45:00|7310|7302|7303.2|7295.2|7312.5|7304.5|7301.5|7293.5|0
1668693000000|2022-11-17 13:50:00|7303.5|7295.5|7302|7294|7307|7299|7301|7293|0
1668693300000|2022-11-17 13:55:00|7301.7|7293.7|7305|7297|7305.7|7297.7|7300.5|7292.5|0
1668693600000|2022-11-17 14:00:00|7304.7|7296.7|7307.5|7299.5|7310|7302|7303.5|7295.5|0
1668693900000|2022-11-17 14:05:00|7307|7299|7312|7304|7312.5|7304.5|7305.2|7297.2|0
1668694200000|2022-11-17 14:10:00|7311.7|7303.7|7313.2|7305.2|7313.5|7305.5|7309.5|7301.5|0
1668694500000|2022-11-17 14:15:00|7313.5|7305.5|7311.7|7303.7|7316.5|7308.5|7311.5|7303.5|0
1668694800000|2022-11-17 14:20:00|7312|7304|7313.5|7305.5|7314.5|7306.5|7311.5|7303.5|0
1668695100000|2022-11-17 14:25:00|7313.2|7305.2|7318|7310|7318.5|7310.5|7310.5|7302.5|0
1668695400000|2022-11-17 14:30:00|7317|7309|7321.2|7313.2|7325.5|7317.5|7314.5|7306.5|0
1668695700000|2022-11-17 14:35:00|7321.5|7313.5|7325|7317|7326|7318|7319.7|7311.7|0
1668696000000|2022-11-17 14:40:00|7324.5|7316.5|7333|7325|7334|7326|7323.5|7315.5|0
1668696300000|2022-11-17 14:45:00|7332.7|7324.7|7333.5|7325.5|7335.2|7327.2|7328.5|7320.5|0
1668696600000|2022-11-17 14:50:00|7334|7326|7335.5|7327.5|7339.5|7331.5|7333.7|7325.7|0
1668696900000|2022-11-17 14:55:00|7336.5|7328.5|7338.2|7330.2|7340.5|7332.5|7333.5|7325.5|0
1668697200000|2022-11-17 15:00:00|7338.5|7330.5|7343|7335|7344|7336|7336.5|7328.5|0
1668697500000|2022-11-17 15:05:00|7342.7|7334.7|7341.7|7333.7|7345.2|7337.2|7340|7332|0
1668697800000|2022-11-17 15:10:00|7341.5|7333.5|7344.3|7336.3|7344.5|7336.5|7341|7333|0
1668698100000|2022-11-17 15:15:00|7343.8|7335.8|7347.3|7339.3|7348|7340|7343.3|7335.3|0
1668698400000|2022-11-17 15:20:00|7346.8|7338.8|7349.3|7341.3|7351.3|7343.3|7346.8|7338.8|0
1668698700000|2022-11-17 15:25:00|7349.5|7341.5|7352.8|7344.8|7354.8|7346.8|7347.8|7339.8|0
1668699000000|2022-11-17 15:30:00|7352.5|7344.5|7352.3|7344.3|7354.5|7346.5|7350.5|7342.5|0
1668699300000|2022-11-17 15:35:00|7352|7344|7353|7345|7355.3|7347.3|7352|7344|0
1668699600000|2022-11-17 15:40:00|7352.8|7344.8|7354.8|7346.8|7357.8|7349.8|7352.8|7344.8|0
1668699900000|2022-11-17 15:45:00|7354.3|7346.3|7346.3|7338.3|7354.8|7346.8|7345.8|7337.8|0
1668700200000|2022-11-17 15:50:00|7345.8|7337.8|7346.3|7338.3|7347.8|7339.8|7343.3|7335.3|0
1668700500000|2022-11-17 15:55:00|7346.5|7338.5|7346.3|7338.3|7346.8|7338.8|7342.8|7334.8|0
1668700800000|2022-11-17 16:00:00|7346|7338|7343.8|7335.8|7348.5|7340.5|7343.8|7335.8|0
1668701100000|2022-11-17 16:05:00|7344|7336|7343|7335|7345.5|7337.5|7342.3|7334.3|0
1668701400000|2022-11-17 16:10:00|7343.3|7335.3|7347.5|7339.5|7347.5|7339.5|7342.3|7334.3|0
1668701700000|2022-11-17 16:15:00|7347.3|7339.3|7349.8|7341.8|7350.8|7342.8|7345.5|7337.5|0
1668702000000|2022-11-17 16:20:00|7349.5|7341.5|7348.3|7340.3|7349.5|7341.5|7344.8|7336.8|0
1668702300000|2022-11-17 16:25:00|7348|7340|7349.8|7341.8|7351.3|7343.3|7346.3|7338.3|0
1668702600000|2022-11-17 16:30:00|7351|7343|7351.8|7343.8|7354.8|7346.8|7346.3|7338.3|0
1668702900000|2022-11-17 16:35:00|7352.3|7344.3|7356.8|7348.8|7357|7349|7352.3|7344.3|0
1668703200000|2022-11-17 16:40:00|7356.5|7348.5|7357.3|7349.3|7358|7350|7353.8|7345.8|0
1668703500000|2022-11-17 16:45:00|7357.5|7349.5|7354|7346|7358.5|7350.5|7353.8|7345.8|0
1668703800000|2022-11-17 16:50:00|7354.3|7346.3|7351|7343|7354.5|7346.5|7350|7342|0
1668704100000|2022-11-17 16:55:00|7351.3|7343.3|7365.3|7357.3|7365.5|7357.5|7351|7343|0
1668704400000|2022-11-17 17:00:00|7365|7357|7362.3|7354.3|7365.8|7357.8|7361.8|7353.8|0
1668704700000|2022-11-17 17:05:00|7362.5|7354.5|7360|7352|7363.3|7355.3|7358.8|7350.8|0
1668705000000|2022-11-17 17:10:00|7359.8|7351.8|7359.5|7351.5|7362.3|7354.3|7359.3|7351.3|0
1668705300000|2022-11-17 17:15:00|7359.3|7351.3|7361|7353|7361.3|7353.3|7355.5|7347.5|0
1668705600000|2022-11-17 17:20:00|7360.8|7352.8|7359.5|7351.5|7361.3|7353.3|7358.3|7350.3|0
1668705900000|2022-11-17 17:25:00|7359.8|7351.8|7355.5|7347.5|7359.8|7351.8|7355.3|7347.3|0
1668706200000|2022-11-17 17:30:00|7355.3|7347.3|7352.5|7344.5|7356.8|7348.8|7352.3|7344.3|0
1668706500000|2022-11-17 17:35:00|7352.3|7344.3|7355.3|7347.3|7356.3|7348.3|7352.3|7344.3|0
1668706800000|2022-11-17 17:40:00|7355.8|7347.8|7359.5|7351.5|7359.8|7351.8|7355.8|7347.8|0
1668707100000|2022-11-17 17:45:00|7359.3|7351.3|7361.3|7353.3|7361.5|7353.5|7359|7351|0
1668707400000|2022-11-17 17:50:00|7361.8|7353.8|7362.3|7354.3|7365|7357|7361.8|7353.8|0
1668707700000|2022-11-17 17:55:00|7362.5|7354.5|7364.5|7356.5|7366|7358|7362.3|7354.3|0
1668708000000|2022-11-17 18:00:00|7364.3|7356.3|7366.8|7358.8|7367.5|7359.5|7363.5|7355.5|0
1668708300000|2022-11-17 18:05:00|7366.5|7358.5|7365|7357|7367.8|7359.8|7363.3|7355.3|0
1668708600000|2022-11-17 18:10:00|7364.8|7356.8|7365.3|7357.3|7368.3|7360.3|7364.5|7356.5|0
1668708900000|2022-11-17 18:15:00|7365.5|7357.5|7369.8|7361.8|7369.8|7361.8|7365.5|7357.5|0
1668709200000|2022-11-17 18:20:00|7369.5|7361.5|7368|7360|7370.3|7362.3|7367.3|7359.3|0
1668709500000|2022-11-17 18:25:00|7367.8|7359.8|7364.8|7356.8|7368.3|7360.3|7364.3|7356.3|0
1668709800000|2022-11-17 18:30:00|7364.3|7356.3|7361.5|7353.5|7365|7357|7360.3|7352.3|0
1668710100000|2022-11-17 18:35:00|7361.3|7353.3|7366|7358|7366.3|7358.3|7360.8|7352.8|0
1668710400000|2022-11-17 18:40:00|7366.3|7358.3|7363.8|7355.8|7366.5|7358.5|7363.5|7355.5|0
1668710700000|2022-11-17 18:45:00|7363.5|7355.5|7359.5|7351.5|7364|7356|7358.5|7350.5|0
1668711000000|2022-11-17 18:50:00|7359.8|7351.8|7359.3|7351.3|7360.3|7352.3|7357|7349|0
1668711300000|2022-11-17 18:55:00|7359|7351|7362.5|7354.5|7363|7355|7357.8|7349.8|0
1668711600000|2022-11-17 19:00:00|7362.8|7354.8|7365.5|7357.5|7367|7359|7362|7354|0
1668711900000|2022-11-17 19:05:00|7365.3|7357.3|7361.3|7353.3|7365.5|7357.5|7361|7353|0
1668712200000|2022-11-17 19:10:00|7361|7353|7359|7351|7361.3|7353.3|7357.5|7349.5|0
1668712500000|2022-11-17 19:15:00|7358.8|7350.8|7358|7350|7358.8|7350.8|7356|7348|0
1668712800000|2022-11-17 19:20:00|7357.8|7349.8|7359.3|7351.3|7359.5|7351.5|7356.3|7348.3|0
1668713100000|2022-11-17 19:25:00|7359|7351|7362|7354|7362.8|7354.8|7358.5|7350.5|0
1668713400000|2022-11-17 19:30:00|7361.8|7353.8|7363.3|7355.3|7364.8|7356.8|7360.8|7352.8|0
1668713700000|2022-11-17 19:35:00|7363.5|7355.5|7363.3|7355.3|7364.5|7356.5|7360.8|7352.8|0
1668714000000|2022-11-17 19:40:00|7362.8|7354.8|7361.8|7353.8|7364.8|7356.8|7359.5|7351.5|0
1668714300000|2022-11-17 19:45:00|7361.5|7353.5|7364.3|7356.3|7364.8|7356.8|7358.5|7350.5|0
1668714600000|2022-11-17 19:50:00|7364.5|7356.5|7367|7359|7367|7359|7363.5|7355.5|0
1668714900000|2022-11-17 19:55:00|7367.3|7359.3|7366.3|7358.3|7367.5|7359.5|7366|7358|0
1668715200000|2022-11-17 20:00:00|7366.5|7358.5|7365.5|7357.5|7368.5|7360.5|7364.3|7356.3|0
1668715500000|2022-11-17 20:05:00|7366|7358|7363.8|7355.8|7369|7361|7363.3|7355.3|0
1668715800000|2022-11-17 20:10:00|7364|7356|7361|7353|7364.3|7356.3|7360.8|7352.8|0
1668716100000|2022-11-17 20:15:00|7361.3|7353.3|7357|7349|7361.3|7353.3|7357|7349|0
1668716400000|2022-11-17 20:20:00|7357.3|7349.3|7359.8|7351.8|7360.5|7352.5|7355.8|7347.8|0
1668716700000|2022-11-17 20:25:00|7359.3|7351.3|7364.3|7356.3|7364.3|7356.3|7359.3|7351.3|0
1668717000000|2022-11-17 20:30:00|7364|7356|7368.8|7360.8|7369.3|7361.3|7363.8|7355.8|0
1668717300000|2022-11-17 20:35:00|7369|7361|7372.5|7364.5|7372.5|7364.5|7368.3|7360.3|0
1668717600000|2022-11-17 20:40:00|7372.8|7364.8|7377.5|7369.5|7377.5|7369.5|7372.8|7364.8|0
1668717900000|2022-11-17 20:45:00|7377.3|7369.3|7380.3|7372.3|7382.3|7374.3|7377.3|7369.3|0
1668718200000|2022-11-17 20:50:00|7380.5|7372.5|7376.3|7368.3|7381|7373|7376.3|7368.3|0
1668718500000|2022-11-17 20:55:00|7376.5|7368.5|7376.5|7368.5|7378.8|7370.8|7369.5|7361.5|0
1668718800000|2022-11-17 21:00:00|7375.8|7367.8|7375.4|7367.4|7377|7369|7373|7365|0
1668719100000|2022-11-17 21:05:00|7375.5|7367.5|7374.9|7366.9|7377.1|7369.1|7374.2|7366.2|0
1668719400000|2022-11-17 21:10:00|7374.8|7366.8|7369.5|7361.5|7376.1|7368.1|7369.5|7361.5|0
1668719700000|2022-11-17 21:15:00|7369.4|7361.4|7375.1|7367.1|7376|7368|7369.2|7361.2|0
1668720000000|2022-11-17 21:20:00|7375|7367|7373.8|7365.8|7375.1|7367.1|7373.5|7365.5|0
1668720300000|2022-11-17 21:25:00|7373.7|7365.7|7374.2|7366.2|7374.2|7366.2|7373.2|7365.2|0
1668720600000|2022-11-17 21:30:00|7374.4|7366.4|7376.6|7368.6|7377|7369|7374.4|7366.4|0
1668720900000|2022-11-17 21:35:00|7376.5|7368.5|7376|7368|7377.3|7369.3|7375.3|7367.3|0
1668721200000|2022-11-17 21:40:00|7376.1|7368.1|7379.4|7371.4|7379.4|7371.4|7376.1|7368.1|0
1668721500000|2022-11-17 21:45:00|7379.5|7371.5|7377.5|7369.5|7380.1|7372.1|7376.8|7368.8|0
1668721800000|2022-11-17 21:50:00|7377.4|7369.4|7378.7|7370.7|7379.3|7371.3|7377.2|7369.2|0
1668722100000|2022-11-17 21:55:00|7378.6|7370.6|7378.8|7370.8|7380.4|7372.4|7378.2|7370.2|0
1668722400000|2022-11-17 22:00:00|7378.9|7370.9|7376.3|7368.3|7379.2|7371.2|7376.3|7368.3|0
1668722700000|2022-11-17 22:05:00|7376.2|7368.2|7375.2|7367.2|7376.2|7368.2|7375.1|7367.1|0
1668723000000|2022-11-17 22:10:00|7375.4|7367.4|7375.9|7367.9|7375.9|7367.9|7375.3|7367.3|0
1668723300000|2022-11-17 22:15:00|7375.8|7367.8|7375.6|7367.6|7375.8|7367.8|7375.5|7367.5|0
1668723600000|2022-11-17 22:20:00|7375.8|7367.8|7376.5|7368.5|7376.5|7368.5|7375.6|7367.6|0
1668723900000|2022-11-17 22:25:00|7376.6|7368.6|7377.6|7369.6|7377.8|7369.8|7376.6|7368.6|0
1668724200000|2022-11-17 22:30:00|7377.7|7369.7|7377.5|7369.5|7377.8|7369.8|7377.3|7369.3|0
1668724500000|2022-11-17 22:35:00|7377.4|7369.4|7377.1|7369.1|7377.5|7369.5|7376.9|7368.9|0
1668724800000|2022-11-17 22:40:00|7377|7369|7377.1|7369.1|7377.2|7369.2|7377|7369|0
1668725100000|2022-11-17 22:45:00|7377|7369|7376.4|7368.4|7377.1|7369.1|7376.3|7368.3|0
1668725400000|2022-11-17 22:50:00|7376.3|7368.3|7375|7367|7376.3|7368.3|7375|7367|0
1668725700000|2022-11-17 22:55:00|7374.9|7366.9|7374.9|7366.9|7374.9|7366.9|7374.6|7366.6|0
1668726000000|2022-11-17 23:00:00|7374.6|7366.6|7372.4|7364.4|7379.5|7371.5|7372.4|7364.4|0
1668726300000|2022-11-17 23:05:00|7372.5|7364.5|7373.5|7365.5|7374|7366|7372.5|7364.5|0
1668726600000|2022-11-17 23:10:00|7373.6|7365.6|7370|7362|7373.9|7365.9|7370|7362|0
1668726900000|2022-11-17 23:15:00|7369.9|7361.9|7370.6|7362.6|7371.2|7363.2|7369.1|7361.1|0
1668727200000|2022-11-17 23:20:00|7370.4|7362.4|7369.2|7361.2|7370.4|7362.4|7368.5|7360.5|0
1668727500000|2022-11-17 23:25:00|7369.3|7361.3|7371.9|7363.9|7371.9|7363.9|7369.3|7361.3|0
1668727800000|2022-11-17 23:30:00|7371.8|7363.8|7368.8|7360.8|7372.1|7364.1|7368.8|7360.8|0
1668728100000|2022-11-17 23:35:00|7368.9|7360.9|7366.5|7358.5|7369.2|7361.2|7365.2|7357.2|0
1668728400000|2022-11-17 23:40:00|7366.7|7358.7|7365.3|7357.3|7367.1|7359.1|7365.3|7357.3|0
1668728700000|2022-11-17 23:45:00|7365.4|7357.4|7366.9|7358.9|7367.2|7359.2|7365.2|7357.2|0
1668729000000|2022-11-17 23:50:00|7367|7359|7367.8|7359.8|7367.8|7359.8|7366.6|7358.6|0
1668729300000|2022-11-17 23:55:00|7367.9|7359.9|7367.3|7359.3|7368.1|7360.1|7366.6|7358.6|0
1668729600000|2022-11-18 00:00:00|7367.9|7359.9|7367.5|7359.5|7368.5|7360.5|7366.1|7358.1|0
1668729900000|2022-11-18 00:05:00|7367.6|7359.6|7368.8|7360.8|7369.5|7361.5|7366.7|7358.7|0
1668730200000|2022-11-18 00:10:00|7368.9|7360.9|7368.9|7360.9|7370.1|7362.1|7368|7360|0
1668730500000|2022-11-18 00:15:00|7369.1|7361.1|7369.8|7361.8|7370.9|7362.9|7368.5|7360.5|0
1668730800000|2022-11-18 00:20:00|7369.7|7361.7|7368.8|7360.8|7370.1|7362.1|7368.4|7360.4|0
1668731100000|2022-11-18 00:25:00|7368.7|7360.7|7368.9|7360.9|7370.3|7362.3|7368.7|7360.7|0
1668731400000|2022-11-18 00:30:00|7369|7361|7370.5|7362.5|7370.7|7362.7|7367.9|7359.9|0
1668731700000|2022-11-18 00:35:00|7370.6|7362.6|7369.8|7361.8|7371.2|7363.2|7369.2|7361.2|0
1668732000000|2022-11-18 00:40:00|7369.4|7361.4|7373.3|7365.3|7373.9|7365.9|7369.2|7361.2|0
1668732300000|2022-11-18 00:45:00|7374.3|7366.3|7374.4|7366.4|7376.8|7368.8|7373.1|7365.1|0
1668732600000|2022-11-18 00:50:00|7374.8|7366.8|7375.7|7367.7|7376.7|7368.7|7374.8|7366.8|0
1668732900000|2022-11-18 00:55:00|7375.6|7367.6|7376.9|7368.9|7376.9|7368.9|7375.1|7367.1|0
1668733200000|2022-11-18 01:00:00|7377.4|7369.4|7374.8|7366.8|7378.1|7370.1|7371.3|7363.3|0
1668733500000|2022-11-18 01:05:00|7375.5|7367.5|7376|7368|7376|7368|7373.3|7365.3|0
1668733800000|2022-11-18 01:10:00|7376.3|7368.3|7380|7372|7381.5|7373.5|7376.3|7368.3|0
1668734100000|2022-11-18 01:15:00|7379.8|7371.8|7377|7369|7380.5|7372.5|7376.3|7368.3|0
1668734400000|2022-11-18 01:20:00|7376.8|7368.8|7378.5|7370.5|7379.8|7371.8|7375.8|7367.8|0
1668734700000|2022-11-18 01:25:00|7378.8|7370.8|7377.3|7369.3|7379|7371|7376.3|7368.3|0
1668735000000|2022-11-18 01:30:00|7377.5|7369.5|7374|7366|7379.3|7371.3|7370.8|7362.8|0
1668735300000|2022-11-18 01:35:00|7373.8|7365.8|7368.5|7360.5|7375|7367|7368.5|7360.5|0
1668735600000|2022-11-18 01:40:00|7368.3|7360.3|7368|7360|7369.8|7361.8|7366.8|7358.8|0
1668735900000|2022-11-18 01:45:00|7368.3|7360.3|7367.5|7359.5|7369.8|7361.8|7367|7359|0
1668736200000|2022-11-18 01:50:00|7368.3|7360.3|7370.5|7362.5|7371.5|7363.5|7367|7359|0
1668736500000|2022-11-18 01:55:00|7369.8|7361.8|7372.3|7364.3|7375|7367|7369.5|7361.5|0
1668736800000|2022-11-18 02:00:00|7372.5|7364.5|7373.8|7365.8|7375.5|7367.5|7372.5|7364.5|0
1668737100000|2022-11-18 02:05:00|7373.5|7365.5|7375|7367|7376.8|7368.8|7373.5|7365.5|0
1668737400000|2022-11-18 02:10:00|7374.5|7366.5|7372|7364|7375|7367|7370.5|7362.5|0
1668737700000|2022-11-18 02:15:00|7371.8|7363.8|7370.3|7362.3|7372.3|7364.3|7369.5|7361.5|0
1668738000000|2022-11-18 02:20:00|7370|7362|7374.5|7366.5|7375|7367|7370|7362|0
1668738300000|2022-11-18 02:25:00|7374.3|7366.3|7374|7366|7375|7367|7373.5|7365.5|0
1668738600000|2022-11-18 02:30:00|7373.8|7365.8|7374.3|7366.3|7375.5|7367.5|7373.8|7365.8|0
1668738900000|2022-11-18 02:35:00|7374|7366|7375|7367|7375.8|7367.8|7373|7365|0
1668739200000|2022-11-18 02:40:00|7374.8|7366.8|7371.5|7363.5|7377.3|7369.3|7370.5|7362.5|0
1668739500000|2022-11-18 02:45:00|7371.3|7363.3|7368.5|7360.5|7373.5|7365.5|7368.5|7360.5|0
1668739800000|2022-11-18 02:50:00|7368.3|7360.3|7367.3|7359.3|7369.5|7361.5|7366.8|7358.8|0
1668740100000|2022-11-18 02:55:00|7367|7359|7369.3|7361.3|7369.3|7361.3|7366.8|7358.8|0
1668740400000|2022-11-18 03:00:00|7368.8|7360.8|7370.3|7362.3|7371.5|7363.5|7368.5|7360.5|0
1668740700000|2022-11-18 03:05:00|7370|7362|7371.8|7363.8|7372.3|7364.3|7369.8|7361.8|0
1668741000000|2022-11-18 03:10:00|7371.5|7363.5|7370.5|7362.5|7372.3|7364.3|7369.8|7361.8|0
1668741300000|2022-11-18 03:15:00|7370.3|7362.3|7368.3|7360.3|7370.8|7362.8|7367.3|7359.3|0
1668741600000|2022-11-18 03:20:00|7368.5|7360.5|7371.3|7363.3|7371.5|7363.5|7368.3|7360.3|0
1668741900000|2022-11-18 03:25:00|7371.5|7363.5|7370.5|7362.5|7371.8|7363.8|7370.3|7362.3|0
1668742200000|2022-11-18 03:30:00|7370.8|7362.8|7370.3|7362.3|7371.3|7363.3|7369.5|7361.5|0
1668742500000|2022-11-18 03:35:00|7370|7362|7371.8|7363.8|7372.5|7364.5|7369.8|7361.8|0
1668742800000|2022-11-18 03:40:00|7372|7364|7373.3|7365.3|7373.8|7365.8|7371.5|7363.5|0
1668743100000|2022-11-18 03:45:00|7372.8|7364.8|7373.5|7365.5|7374.5|7366.5|7371.8|7363.8|0
1668743400000|2022-11-18 03:50:00|7374|7366|7374|7366|7375|7367|7373|7365|0
1668743700000|2022-11-18 03:55:00|7373.5|7365.5|7373|7365|7373.8|7365.8|7372.5|7364.5|0
1668744000000|2022-11-18 04:00:00|7372.3|7364.3|7370.5|7362.5|7372.5|7364.5|7370.3|7362.3|0
1668744300000|2022-11-18 04:05:00|7370.8|7362.8|7370.3|7362.3|7370.8|7362.8|7369.5|7361.5|0
1668744600000|2022-11-18 04:10:00|7370|7362|7368.5|7360.5|7370.5|7362.5|7368|7360|0
1668744900000|2022-11-18 04:15:00|7369.5|7361.5|7368.5|7360.5|7369.5|7361.5|7367.8|7359.8|0
1668745200000|2022-11-18 04:20:00|7368.3|7360.3|7367.3|7359.3|7369|7361|7367.3|7359.3|0
1668745500000|2022-11-18 04:25:00|7366.5|7358.5|7364|7356|7367.8|7359.8|7363.3|7355.3|0
1668745800000|2022-11-18 04:30:00|7363.8|7355.8|7365.8|7357.8|7365.8|7357.8|7363.8|7355.8|0
1668746100000|2022-11-18 04:35:00|7365.5|7357.5|7365|7357|7366|7358|7364.8|7356.8|0
1668746400000|2022-11-18 04:40:00|7365.3|7357.3|7366.3|7358.3|7366.5|7358.5|7364.8|7356.8|0
1668746700000|2022-11-18 04:45:00|7366.5|7358.5|7367.3|7359.3|7367.3|7359.3|7366.3|7358.3|0
1668747000000|2022-11-18 04:50:00|7367.5|7359.5|7367.3|7359.3|7368.3|7360.3|7366.8|7358.8|0
1668747300000|2022-11-18 04:55:00|7367.5|7359.5|7368.5|7360.5|7368.5|7360.5|7366.8|7358.8|0
1668747600000|2022-11-18 05:00:00|7368.8|7360.8|7366.8|7358.8|7369.8|7361.8|7366.8|7358.8|0
1668747900000|2022-11-18 05:05:00|7367|7359|7363.5|7355.5|7367.5|7359.5|7362.8|7354.8|0
1668748200000|2022-11-18 05:10:00|7363.3|7355.3|7365.5|7357.5|7365.5|7357.5|7362.8|7354.8|0
1668748500000|2022-11-18 05:15:00|7365|7357|7367|7359|7369.8|7361.8|7365|7357|0
1668748800000|2022-11-18 05:20:00|7367.5|7359.5|7363.3|7355.3|7367.5|7359.5|7363.3|7355.3|0
1668749100000|2022-11-18 05:25:00|7363.5|7355.5|7364|7356|7365|7357|7363.3|7355.3|0
1668749400000|2022-11-18 05:30:00|7364.3|7356.3|7363.5|7355.5|7364.5|7356.5|7362.5|7354.5|0
1668749700000|2022-11-18 05:35:00|7363.8|7355.8|7363.3|7355.3|7365|7357|7363|7355|0
1668750000000|2022-11-18 05:40:00|7363.5|7355.5|7364|7356|7365.8|7357.8|7363.3|7355.3|0
1668750300000|2022-11-18 05:45:00|7364.3|7356.3|7364.8|7356.8|7365.5|7357.5|7364|7356|0
1668750600000|2022-11-18 05:50:00|7364.5|7356.5|7365.5|7357.5|7365.5|7357.5|7362.3|7354.3|0
1668750900000|2022-11-18 05:55:00|7366|7358|7366.5|7358.5|7368|7360|7365.3|7357.3|0
1668751200000|2022-11-18 06:00:00|7368|7360|7371|7363|7371|7363|7367|7359|0
1668751500000|2022-11-18 06:05:00|7370.5|7362.5|7364.3|7356.3|7370.5|7362.5|7363.5|7355.5|0
1668751800000|2022-11-18 06:10:00|7364|7356|7363|7355|7365.5|7357.5|7362.8|7354.8|0
1668752100000|2022-11-18 06:15:00|7362.8|7354.8|7362.5|7354.5|7364.8|7356.8|7361.8|7353.8|0
1668752400000|2022-11-18 06:20:00|7362.3|7354.3|7364|7356|7364.8|7356.8|7361.5|7353.5|0
1668752700000|2022-11-18 06:25:00|7363.8|7355.8|7361.8|7353.8|7365.3|7357.3|7361.5|7353.5|0
1668753000000|2022-11-18 06:30:00|7361.5|7353.5|7358.5|7350.5|7362.5|7354.5|7357.8|7349.8|0
1668753300000|2022-11-18 06:35:00|7358.3|7350.3|7358.5|7350.5|7359.3|7351.3|7356.8|7348.8|0
1668753600000|2022-11-18 06:40:00|7358.8|7350.8|7360.5|7352.5|7361.3|7353.3|7358|7350|0
1668753900000|2022-11-18 06:45:00|7360|7352|7360.8|7352.8|7361|7353|7358.3|7350.3|0
1668754200000|2022-11-18 06:50:00|7360.5|7352.5|7361.5|7353.5|7363.5|7355.5|7360.5|7352.5|0
1668754500000|2022-11-18 06:55:00|7361.8|7353.8|7362.5|7354.5|7362.8|7354.8|7361|7353|0
1668754800000|2022-11-18 07:00:00|7362.8|7354.8|7367|7359|7368|7360|7362.8|7354.8|0
1668755100000|2022-11-18 07:05:00|7366.8|7358.8|7368.5|7360.5|7369.8|7361.8|7364.8|7356.8|0
1668755400000|2022-11-18 07:10:00|7369|7361|7369.3|7361.3|7370.8|7362.8|7367.5|7359.5|0
1668755700000|2022-11-18 07:15:00|7369.5|7361.5|7369.5|7361.5|7369.8|7361.8|7365.8|7357.8|0
1668756000000|2022-11-18 07:20:00|7369|7361|7365.5|7357.5|7369.5|7361.5|7365.5|7357.5|0
1668756300000|2022-11-18 07:25:00|7365.3|7357.3|7366|7358|7367.3|7359.3|7363.5|7355.5|0
1668756600000|2022-11-18 07:30:00|7365.8|7357.8|7367.3|7359.3|7368.3|7360.3|7364.5|7356.5|0
1668756900000|2022-11-18 07:35:00|7367|7359|7365|7357|7368|7360|7365|7357|0
1668757200000|2022-11-18 07:40:00|7365.3|7357.3|7363.3|7355.3|7367|7359|7363.3|7355.3|0
1668757500000|2022-11-18 07:45:00|7364|7356|7361.8|7353.8|7367.5|7359.5|7361.5|7353.5|0
1668757800000|2022-11-18 07:50:00|7361.5|7353.5|7362.8|7354.8|7363.3|7355.3|7360.3|7352.3|0
1668758100000|2022-11-18 07:55:00|7362.5|7354.5|7363.5|7355.5|7370.3|7362.3|7362|7354|0
1668758400000|2022-11-18 08:00:00|7366.5|7358.5|7376.3|7368.3|7378.5|7370.5|7366.5|7358.5|0
1668758700000|2022-11-18 08:05:00|7375.5|7367.5|7377.8|7369.8|7380.3|7372.3|7370|7362|0
1668759000000|2022-11-18 08:10:00|7377.3|7369.3|7364|7356|7377.8|7369.8|7360.8|7352.8|0
1668759300000|2022-11-18 08:15:00|7363.8|7355.8|7359.3|7351.3|7366|7358|7353.5|7345.5|0
1668759600000|2022-11-18 08:20:00|7358.8|7350.8|7360.8|7352.8|7363.8|7355.8|7358.3|7350.3|0
1668759900000|2022-11-18 08:25:00|7360.3|7352.3|7364|7356|7365.3|7357.3|7358.8|7350.8|0
1668760200000|2022-11-18 08:30:00|7364.3|7356.3|7376.5|7368.5|7379|7371|7363.5|7355.5|0
1668760500000|2022-11-18 08:35:00|7376.3|7368.3|7374.8|7366.8|7377.3|7369.3|7371.5|7363.5|0
1668760800000|2022-11-18 08:40:00|7374.4|7366.4|7375.7|7367.7|7375.7|7367.7|7369.7|7361.7|0
1668761100000|2022-11-18 08:45:00|7375.9|7367.9|7378.4|7370.4|7379.9|7371.9|7374.2|7366.2|0
1668761400000|2022-11-18 08:50:00|7378.9|7370.9|7383.4|7375.4|7383.7|7375.7|7374.9|7366.9|0
1668761700000|2022-11-18 08:55:00|7383.2|7375.2|7387.7|7379.7|7388.2|7380.2|7383.2|7375.2|0
1668762000000|2022-11-18 09:00:00|7387.2|7379.2|7390.2|7382.2|7390.7|7382.7|7384.4|7376.4|0
1668762300000|2022-11-18 09:05:00|7390.7|7382.7|7393.9|7385.9|7396.9|7388.9|7390.4|7382.4|0
1668762600000|2022-11-18 09:10:00|7394.2|7386.2|7393.7|7385.7|7394.7|7386.7|7389.9|7381.9|0
1668762900000|2022-11-18 09:15:00|7394.2|7386.2|7399.7|7391.7|7401.2|7393.2|7393.2|7385.2|0
1668763200000|2022-11-18 09:20:00|7399.9|7391.9|7396.2|7388.2|7400.7|7392.7|7394.7|7386.7|0
1668763500000|2022-11-18 09:25:00|7395.4|7387.4|7397.7|7389.7|7399.9|7391.9|7394.9|7386.9|0
1668763800000|2022-11-18 09:30:00|7398.2|7390.2|7396.7|7388.7|7400.2|7392.2|7395.9|7387.9|0
1668764100000|2022-11-18 09:35:00|7396.9|7388.9|7394.2|7386.2|7397.7|7389.7|7393.7|7385.7|0
1668764400000|2022-11-18 09:40:00|7393.9|7385.9|7395.2|7387.2|7395.7|7387.7|7392.2|7384.2|0
1668764700000|2022-11-18 09:45:00|7394.9|7386.9|7392.7|7384.7|7397.7|7389.7|7392.2|7384.2|0
1668765000000|2022-11-18 09:50:00|7392.9|7384.9|7395.4|7387.4|7396.2|7388.2|7391.7|7383.7|0
1668765300000|2022-11-18 09:55:00|7394.7|7386.7|7392.2|7384.2|7394.7|7386.7|7390.7|7382.7|0
1668765600000|2022-11-18 10:00:00|7391.7|7383.7|7385.2|7377.2|7391.7|7383.7|7383.7|7375.7|0
1668765900000|2022-11-18 10:05:00|7384.9|7376.9|7403.7|7395.7|7403.7|7395.7|7384.9|7376.9|0
1668766200000|2022-11-18 10:10:00|7404.7|7396.7|7417.4|7409.4|7418.9|7410.9|7401.2|7393.2|0
1668766500000|2022-11-18 10:15:00|7417.2|7409.2|7414.7|7406.7|7422.7|7414.7|7412.2|7404.2|0
1668766800000|2022-11-18 10:20:00|7414.4|7406.4|7414.2|7406.2|7414.9|7406.9|7410.9|7402.9|0
1668767100000|2022-11-18 10:25:00|7413.9|7405.9|7417.4|7409.4|7419.7|7411.7|7412.2|7404.2|0
1668767400000|2022-11-18 10:30:00|7417.7|7409.7|7415.7|7407.7|7419.4|7411.4|7415.2|7407.2|0
1668767700000|2022-11-18 10:35:00|7415.4|7407.4|7421.7|7413.7|7422.4|7414.4|7415.4|7407.4|0
1668768000000|2022-11-18 10:40:00|7421.9|7413.9|7421.2|7413.2|7424.2|7416.2|7421.2|7413.2|0
1668768300000|2022-11-18 10:45:00|7421.7|7413.7|7428.4|7420.4|7428.7|7420.7|7419.7|7411.7|0
1668768600000|2022-11-18 10:50:00|7428.2|7420.2|7418.2|7410.2|7428.9|7420.9|7415.2|7407.2|0
1668768900000|2022-11-18 10:55:00|7417.9|7409.9|7419.2|7411.2|7421.2|7413.2|7417.2|7409.2|0
1668769200000|2022-11-18 11:00:00|7418.2|7410.2|7414.4|7406.4|7420.7|7412.7|7414.2|7406.2|0
1668769500000|2022-11-18 11:05:00|7414.9|7406.9|7413.2|7405.2|7415.2|7407.2|7411.2|7403.2|0
1668769800000|2022-11-18 11:10:00|7413.4|7405.4|7410.2|7402.2|7413.4|7405.4|7408.4|7400.4|0
1668770100000|2022-11-18 11:15:00|7410.4|7402.4|7413.2|7405.2|7414.7|7406.7|7410.2|7402.2|0
1668770400000|2022-11-18 11:20:00|7412.9|7404.9|7410.2|7402.2|7413.2|7405.2|7409.4|7401.4|0
1668770700000|2022-11-18 11:25:00|7409.9|7401.9|7411.7|7403.7|7412.4|7404.4|7408.9|7400.9|0
1668771000000|2022-11-18 11:30:00|7411.4|7403.4|7413.7|7405.7|7414.2|7406.2|7410.2|7402.2|0
1668771300000|2022-11-18 11:35:00|7413.4|7405.4|7412.7|7404.7|7415.2|7407.2|7411.7|7403.7|0
1668771600000|2022-11-18 11:40:00|7412.9|7404.9|7408.7|7400.7|7413.7|7405.7|7408.7|7400.7|0
1668771900000|2022-11-18 11:45:00|7409.2|7401.2|7410.2|7402.2|7410.7|7402.7|7408.7|7400.7|0
1668772200000|2022-11-18 11:50:00|7410.4|7402.4|7411.9|7403.9|7413.7|7405.7|7408.2|7400.2|0
1668772500000|2022-11-18 11:55:00|7412.2|7404.2|7406.4|7398.4|7412.2|7404.2|7406.4|7398.4|0
1668772800000|2022-11-18 12:00:00|7406.2|7398.2|7420.2|7412.2|7421.4|7413.4|7406.2|7398.2|0
1668773100000|2022-11-18 12:05:00|7419.7|7411.7|7420.2|7412.2|7421.9|7413.9|7418.4|7410.4|0
1668773400000|2022-11-18 12:10:00|7420.4|7412.4|7419.2|7411.2|7420.9|7412.9|7417.9|7409.9|0
1668773700000|2022-11-18 12:15:00|7418.9|7410.9|7413.4|7405.4|7419.2|7411.2|7412.7|7404.7|0
1668774000000|2022-11-18 12:20:00|7413.7|7405.7|7412.4|7404.4|7414.2|7406.2|7412.2|7404.2|0
1668774300000|2022-11-18 12:25:00|7412.7|7404.7|7412.9|7404.9|7413.2|7405.2|7409.7|7401.7|0
1668774600000|2022-11-18 12:30:00|7412.7|7404.7|7409.7|7401.7|7412.7|7404.7|7409.2|7401.2|0
1668774900000|2022-11-18 12:35:00|7409.9|7401.9|7407.9|7399.9|7410.2|7402.2|7407.2|7399.2|0
1668775200000|2022-11-18 12:40:00|7408.4|7400.4|7407.2|7399.2|7409.2|7401.2|7406.7|7398.7|0
1668775500000|2022-11-18 12:45:00|7407.4|7399.4|7409.2|7401.2|7409.9|7401.9|7407.2|7399.2|0
1668775800000|2022-11-18 12:50:00|7408.9|7400.9|7409.2|7401.2|7409.2|7401.2|7407.4|7399.4|0
1668776100000|2022-11-18 12:55:00|7408.9|7400.9|7411.9|7403.9|7411.9|7403.9|7408.2|7400.2|0
1668776400000|2022-11-18 13:00:00|7411.7|7403.7|7412.9|7404.9|7412.9|7404.9|7408.7|7400.7|0
1668776700000|2022-11-18 13:05:00|7412.4|7404.4|7413.2|7405.2|7414.2|7406.2|7411.2|7403.2|0
1668777000000|2022-11-18 13:10:00|7412.7|7404.7|7411.4|7403.4|7412.7|7404.7|7408.9|7400.9|0
1668777300000|2022-11-18 13:15:00|7411.2|7403.2|7416.7|7408.7|7416.7|7408.7|7410.9|7402.9|0
1668777600000|2022-11-18 13:20:00|7416.2|7408.2|7414.7|7406.7|7416.7|7408.7|7413.9|7405.9|0
1668777900000|2022-11-18 13:25:00|7414.9|7406.9|7415.2|7407.2|7416.7|7408.7|7412.7|7404.7|0
1668778200000|2022-11-18 13:30:00|7414.7|7406.7|7416.2|7408.2|7416.2|7408.2|7413.2|7405.2|0
1668778500000|2022-11-18 13:35:00|7416.7|7408.7|7418.4|7410.4|7419.9|7411.9|7415.7|7407.7|0
1668778800000|2022-11-18 13:40:00|7418.2|7410.2|7415.2|7407.2|7419.2|7411.2|7414.7|7406.7|0
1668779100000|2022-11-18 13:45:00|7415.4|7407.4|7410.4|7402.4|7415.7|7407.7|7409.4|7401.4|0
1668779400000|2022-11-18 13:50:00|7410.2|7402.2|7412.2|7404.2|7412.7|7404.7|7408.7|7400.7|0
1668779700000|2022-11-18 13:55:00|7411.7|7403.7|7410.2|7402.2|7412.2|7404.2|7408.2|7400.2|0
1668780000000|2022-11-18 14:00:00|7409.4|7401.4|7408.2|7400.2|7412.2|7404.2|7408.2|7400.2|0
1668780300000|2022-11-18 14:05:00|7408.4|7400.4|7408.2|7400.2|7412.2|7404.2|7408.2|7400.2|0
1668780600000|2022-11-18 14:10:00|7408.4|7400.4|7403.2|7395.2|7408.4|7400.4|7403.2|7395.2|0
1668780900000|2022-11-18 14:15:00|7402.7|7394.7|7401.2|7393.2|7402.7|7394.7|7399.2|7391.2|0
1668781200000|2022-11-18 14:20:00|7401.7|7393.7|7396.7|7388.7|7401.7|7393.7|7394.4|7386.4|0
1668781500000|2022-11-18 14:25:00|7396.9|7388.9|7395.9|7387.9|7398.9|7390.9|7395.7|7387.7|0
1668781800000|2022-11-18 14:30:00|7395.7|7387.7|7385.2|7377.2|7396.2|7388.2|7382.9|7374.9|0
1668782100000|2022-11-18 14:35:00|7385.7|7377.7|7389.2|7381.2|7390.7|7382.7|7385.4|7377.4|0
1668782400000|2022-11-18 14:40:00|7389.4|7381.4|7387.4|7379.4|7391.9|7383.9|7386.4|7378.4|0
1668782700000|2022-11-18 14:45:00|7387.2|7379.2|7385.7|7377.7|7391.7|7383.7|7385.2|7377.2|0
1668783000000|2022-11-18 14:50:00|7385.9|7377.9|7381.9|7373.9|7388.2|7380.2|7379.2|7371.2|0
1668783300000|2022-11-18 14:55:00|7382.2|7374.2|7384.9|7376.9|7385.4|7377.4|7380.4|7372.4|0
1668783600000|2022-11-18 15:00:00|7385.9|7377.9|7379.9|7371.9|7386.7|7378.7|7377.7|7369.7|0
1668783900000|2022-11-18 15:05:00|7380.2|7372.2|7379.7|7371.7|7381.7|7373.7|7374.4|7366.4|0
1668784200000|2022-11-18 15:10:00|7379.6|7371.6|7380.8|7372.8|7384.6|7376.6|7378.6|7370.6|0
1668784500000|2022-11-18 15:15:00|7380.6|7372.6|7378.6|7370.6|7384.1|7376.1|7378.1|7370.1|0
1668784800000|2022-11-18 15:20:00|7379.1|7371.1|7377.8|7369.8|7381.3|7373.3|7377.1|7369.1|0
1668785100000|2022-11-18 15:25:00|7378.1|7370.1|7384.8|7376.8|7384.8|7376.8|7375.6|7367.6|0
1668785400000|2022-11-18 15:30:00|7385.1|7377.1|7378.8|7370.8|7385.1|7377.1|7376.6|7368.6|0
1668785700000|2022-11-18 15:35:00|7379.1|7371.1|7379.1|7371.1|7381.1|7373.1|7377.1|7369.1|0
1668786000000|2022-11-18 15:40:00|7379.6|7371.6|7381.8|7373.8|7382.8|7374.8|7379.1|7371.1|0
1668786300000|2022-11-18 15:45:00|7382.1|7374.1|7384.8|7376.8|7385.1|7377.1|7381.3|7373.3|0
1668786600000|2022-11-18 15:50:00|7384.6|7376.6|7384.1|7376.1|7385.6|7377.6|7380.8|7372.8|0
1668786900000|2022-11-18 15:55:00|7383.8|7375.8|7378.6|7370.6|7384.8|7376.8|7376.1|7368.1|0
1668787200000|2022-11-18 16:00:00|7378.3|7370.3|7378.3|7370.3|7381.1|7373.1|7376.1|7368.1|0
1668787500000|2022-11-18 16:05:00|7377.8|7369.8|7383.6|7375.6|7383.6|7375.6|7377.8|7369.8|0
1668787800000|2022-11-18 16:10:00|7383.1|7375.1|7384.1|7376.1|7385.6|7377.6|7382.6|7374.6|0
1668788100000|2022-11-18 16:15:00|7383.8|7375.8|7387.6|7379.6|7388.6|7380.6|7381.6|7373.6|0
1668788400000|2022-11-18 16:20:00|7387.8|7379.8|7388.8|7380.8|7390.6|7382.6|7387.1|7379.1|0
1668788700000|2022-11-18 16:25:00|7389.1|7381.1|7388.6|7380.6|7389.6|7381.6|7385.3|7377.3|0
1668789000000|2022-11-18 16:30:00|7389.1|7381.1|7391.1|7383.1|7395.6|7387.6|7387.8|7379.8|0
1668789300000|2022-11-18 16:35:00|7390.6|7382.6|7385.1|7377.1|7393.3|7385.3|7385.1|7377.1|0
1668789600000|2022-11-18 16:40:00|7385.6|7377.6|7389.8|7381.8|7390.1|7382.1|7384.6|7376.6|0
1668789900000|2022-11-18 16:45:00|7390.1|7382.1|7380.1|7372.1|7390.1|7382.1|7379.6|7371.6|0
1668790200000|2022-11-18 16:50:00|7380.6|7372.6|7385.6|7377.6|7386.1|7378.1|7380.6|7372.6|0
1668790500000|2022-11-18 16:55:00|7386.1|7378.1|7386.8|7378.8|7388.1|7380.1|7384.6|7376.6|0
1668790800000|2022-11-18 17:00:00|7387.1|7379.1|7385.1|7377.1|7387.8|7379.8|7385.1|7377.1|0
1668791100000|2022-11-18 17:05:00|7385.3|7377.3|7378.6|7370.6|7385.3|7377.3|7375.6|7367.6|0
1668791400000|2022-11-18 17:10:00|7378.1|7370.1|7382.3|7374.3|7382.6|7374.6|7378.1|7370.1|0
1668791700000|2022-11-18 17:15:00|7382.1|7374.1|7374.6|7366.6|7382.1|7374.1|7373.6|7365.6|0
1668792000000|2022-11-18 17:20:00|7374.3|7366.3|7373.8|7365.8|7375.3|7367.3|7372.8|7364.8|0
1668792300000|2022-11-18 17:25:00|7373.6|7365.6|7378.1|7370.1|7379.6|7371.6|7373.3|7365.3|0
1668792600000|2022-11-18 17:30:00|7377.8|7369.8|7375.8|7367.8|7377.8|7369.8|7374.8|7366.8|0
1668792900000|2022-11-18 17:35:00|7376.1|7368.1|7380.3|7372.3|7380.8|7372.8|7375.1|7367.1|0
1668793200000|2022-11-18 17:40:00|7380.6|7372.6|7375.6|7367.6|7381.8|7373.8|7375.6|7367.6|0
1668793500000|2022-11-18 17:45:00|7375.8|7367.8|7379.1|7371.1|7380.1|7372.1|7375.6|7367.6|0
1668793800000|2022-11-18 17:50:00|7379.3|7371.3|7378.6|7370.6|7381.6|7373.6|7376.1|7368.1|0
1668794100000|2022-11-18 17:55:00|7378.3|7370.3|7381.3|7373.3|7381.6|7373.6|7377.3|7369.3|0
1668794400000|2022-11-18 18:00:00|7381.6|7373.6|7380.8|7372.8|7382.1|7374.1|7378.6|7370.6|0
1668794700000|2022-11-18 18:05:00|7380.6|7372.6|7386.1|7378.1|7386.3|7378.3|7380.6|7372.6|0
1668795000000|2022-11-18 18:10:00|7385.8|7377.8|7387.6|7379.6|7387.6|7379.6|7385.8|7377.8|0
1668795300000|2022-11-18 18:15:00|7387.3|7379.3|7386.1|7378.1|7387.6|7379.6|7384.3|7376.3|0
1668795600000|2022-11-18 18:20:00|7386.3|7378.3|7388.1|7380.1|7388.1|7380.1|7383.3|7375.3|0
1668795900000|2022-11-18 18:25:00|7387.8|7379.8|7390.1|7382.1|7390.8|7382.8|7386.8|7378.8|0
1668796200000|2022-11-18 18:30:00|7390.3|7382.3|7391.6|7383.6|7391.8|7383.8|7389.6|7381.6|0
1668796500000|2022-11-18 18:35:00|7391.8|7383.8|7388.1|7380.1|7392.1|7384.1|7387.1|7379.1|0
1668796800000|2022-11-18 18:40:00|7387.8|7379.8|7382.3|7374.3|7388.8|7380.8|7381.8|7373.8|0
1668797100000|2022-11-18 18:45:00|7382.1|7374.1|7381.8|7373.8|7383.8|7375.8|7381.3|7373.3|0
1668797400000|2022-11-18 18:50:00|7381.6|7373.6|7380.3|7372.3|7382.1|7374.1|7379.3|7371.3|0
1668797700000|2022-11-18 18:55:00|7380.1|7372.1|7382.1|7374.1|7382.3|7374.3|7379.6|7371.6|0
1668798000000|2022-11-18 19:00:00|7382.6|7374.6|7387.1|7379.1|7388.1|7380.1|7381.3|7373.3|0
1668798300000|2022-11-18 19:05:00|7386.8|7378.8|7388.1|7380.1|7388.1|7380.1|7385.3|7377.3|0
1668798600000|2022-11-18 19:10:00|7387.8|7379.8|7386.3|7378.3|7388.6|7380.6|7386.3|7378.3|0
1668798900000|2022-11-18 19:15:00|7386.6|7378.6|7387.3|7379.3|7389.3|7381.3|7386.6|7378.6|0
1668799200000|2022-11-18 19:20:00|7387.1|7379.1|7388.6|7380.6|7389.6|7381.6|7387.1|7379.1|0
1668799500000|2022-11-18 19:25:00|7388.3|7380.3|7389.8|7381.8|7390.6|7382.6|7387.8|7379.8|0
1668799800000|2022-11-18 19:30:00|7390.1|7382.1|7387.6|7379.6|7392.3|7384.3|7384.6|7376.6|0
1668800100000|2022-11-18 19:35:00|7387.8|7379.8|7388.1|7380.1|7388.1|7380.1|7385.1|7377.1|0
1668800400000|2022-11-18 19:40:00|7387.8|7379.8|7389.3|7381.3|7391.1|7383.1|7387.1|7379.1|0
1668800700000|2022-11-18 19:45:00|7389.6|7381.6|7388.8|7380.8|7390.8|7382.8|7387.3|7379.3|0
1668801000000|2022-11-18 19:50:00|7389.1|7381.1|7390.1|7382.1|7391.6|7383.6|7388.3|7380.3|0
1668801300000|2022-11-18 19:55:00|7390.6|7382.6|7391.3|7383.3|7392.1|7384.1|7389.8|7381.8|0
1668801600000|2022-11-18 20:00:00|7391.1|7383.1|7393.8|7385.8|7395.3|7387.3|7391.1|7383.1|0
1668801900000|2022-11-18 20:05:00|7394.3|7386.3|7396.3|7388.3|7397.3|7389.3|7394.1|7386.1|0
1668802200000|2022-11-18 20:10:00|7396.6|7388.6|7394.8|7386.8|7397.3|7389.3|7394.6|7386.6|0
1668802500000|2022-11-18 20:15:00|7395.1|7387.1|7394.8|7386.8|7395.1|7387.1|7392.6|7384.6|0
1668802800000|2022-11-18 20:20:00|7395.1|7387.1|7394.8|7386.8|7395.3|7387.3|7392.3|7384.3|0
1668803100000|2022-11-18 20:25:00|7395.1|7387.1|7398.1|7390.1|7399.1|7391.1|7394.3|7386.3|0
1668803400000|2022-11-18 20:30:00|7398.3|7390.3|7397.8|7389.8|7399.6|7391.6|7397.3|7389.3|0
1668803700000|2022-11-18 20:35:00|7397.6|7389.6|7402.3|7394.3|7402.6|7394.6|7397.3|7389.3|0
1668804000000|2022-11-18 20:40:00|7402.6|7394.6|7402.6|7394.6|7402.8|7394.8|7400.6|7392.6|0
1668804300000|2022-11-18 20:45:00|7402.1|7394.1|7402.1|7394.1|7402.6|7394.6|7400.1|7392.1|0
1668804600000|2022-11-18 20:50:00|7402.8|7394.8|7395.1|7387.1|7403.8|7395.8|7394.6|7386.6|0
1668804900000|2022-11-18 20:55:00|7395.3|7387.3|7399.3|7391.3|7399.3|7391.3|7391.8|7383.8|0
1668805200000|2022-11-18 21:00:00|7398.7|7390.7|7400.1|7392.1|7402.3|7394.3|7395.2|7387.2|0
1668805500000|2022-11-18 21:05:00|7399.9|7391.9|7396|7388|7399.9|7391.9|7394|7386|0
1668805800000|2022-11-18 21:10:00|7396.1|7388.1|7397.6|7389.6|7400|7392|7396.1|7388.1|0
1668806100000|2022-11-18 21:15:00|7397.5|7389.5|7397.7|7389.7|7398.8|7390.8|7397|7389|0
1668806400000|2022-11-18 21:20:00|7397.6|7389.6|7398.4|7390.4|7399.1|7391.1|7397.6|7389.6|0
1668806700000|2022-11-18 21:25:00|7398.5|7390.5|7401.3|7393.3|7401.4|7393.4|7398.5|7390.5|0
1668807000000|2022-11-18 21:30:00|7401.4|7393.4|7398|7390|7401.4|7393.4|7397.7|7389.7|0
1668807300000|2022-11-18 21:35:00|7398.1|7390.1|7397.8|7389.8|7398.7|7390.7|7397.5|7389.5|0
1668807600000|2022-11-18 21:40:00|7397.7|7389.7|7397.4|7389.4|7398.1|7390.1|7396.3|7388.3|0
1668807900000|2022-11-18 21:45:00|7397.5|7389.5|7397.7|7389.7|7397.8|7389.8|7397.4|7389.4|0
1668808200000|2022-11-18 21:50:00|7397.8|7389.8|7397.8|7389.8|7399.2|7391.2|7397.1|7389.1|0
1668808500000|2022-11-18 21:55:00|7397.9|7389.9|7399.1|7391.1|7400.7|7392.7|7397.8|7389.8|0
1668843900000|2022-11-19 07:45:00|7398.7|7390.7|7398.7|7390.7|7398.7|7390.7|7398.7|7390.7|0
1668849600000|2022-11-19 09:20:00|7398.4|7390.4|7398.4|7390.4|7398.4|7390.4|7398.4|7390.4|0
1668849900000|2022-11-19 09:25:00|7398.6|7390.6|7398.6|7390.6|7398.6|7390.6|7398.6|7390.6|0
1668867000000|2022-11-19 14:10:00|7394.7|7386.7|7393.1|7385.1|7397.1|7389.1|7393.1|7385.1|0
1668881100000|2022-11-19 18:05:00|7389.2|7381.2|7387.2|7379.2|7389.2|7381.2|7387.2|7379.2|0
1668882000000|2022-11-19 18:20:00|7385.9|7377.9|7385.9|7377.9|7385.9|7377.9|7385.9|7377.9|0
1668883500000|2022-11-19 18:45:00|7384.6|7376.6|7384.6|7376.6|7384.6|7376.6|7384.6|7376.6|0
1668885900000|2022-11-19 19:25:00|7387.3|7379.3|7387.3|7379.3|7387.3|7379.3|7387.3|7379.3|0
1668886200000|2022-11-19 19:30:00|7390.3|7382.3|7390.3|7382.3|7390.3|7382.3|7390.3|7382.3|0
1668905700000|2022-11-20 00:55:00|7390.6|7382.6|7390.6|7382.6|7390.6|7382.6|7390.6|7382.6|0
1668935400000|2022-11-20 09:10:00|7391.3|7383.3|7391.3|7383.3|7391.3|7383.3|7391.3|7383.3|0
1668945600000|2022-11-20 12:00:00|7390|7382|7390|7382|7390|7382|7390|7382|0
1668946200000|2022-11-20 12:10:00|7386.2|7378.2|7386.2|7378.2|7386.2|7378.2|7386.2|7378.2|0
1668951000000|2022-11-20 13:30:00|7386.3|7378.3|7386.3|7378.3|7386.3|7378.3|7386.3|7378.3|0
1668958200000|2022-11-20 15:30:00|7390.2|7382.2|7390.2|7382.2|7390.2|7382.2|7390.2|7382.2|0
1668961800000|2022-11-20 16:30:00|7394|7386|7395|7387|7395|7387|7394|7386|0
1668962100000|2022-11-20 16:35:00|7398.9|7390.9|7398.9|7390.9|7404.8|7396.8|7398.9|7390.9|0
1668962400000|2022-11-20 16:40:00|7395|7387|7395|7387|7395|7387|7395|7387|0
1668968100000|2022-11-20 18:15:00|7398.9|7390.9|7400.9|7392.9|7406.8|7398.8|7398.9|7390.9|0
1668974100000|2022-11-20 19:55:00|7400.8|7392.8|7400.8|7392.8|7400.8|7392.8|7400.8|7392.8|0
1668974700000|2022-11-20 20:05:00|7396.9|7388.9|7396.9|7388.9|7396.9|7388.9|7396.9|7388.9|0
1668977100000|2022-11-20 20:45:00|7397|7389|7397|7389|7397|7389|7397|7389|0
1668981300000|2022-11-20 21:55:00|7395.8|7387.8|7395.8|7387.8|7395.8|7387.8|7395.8|7387.8|0
1668981600000|2022-11-20 22:00:00|7395.3|7387.3|7395.8|7387.8|7395.8|7387.8|7395.3|7387.3|0
1668981900000|2022-11-20 22:05:00|7399.6|7391.6|7399.6|7391.6|7399.6|7391.6|7399.6|7391.6|0
1668982800000|2022-11-20 22:20:00|7400.4|7392.4|7400.4|7392.4|7400.4|7392.4|7400.4|7392.4|0
1668983100000|2022-11-20 22:25:00|7400.7|7392.7|7400.7|7392.7|7400.7|7392.7|7400.7|7392.7|0
1668985200000|2022-11-20 23:00:00|7398.7|7390.7|7402.3|7394.3|7407.5|7399.5|7398.7|7390.7|0
1668985500000|2022-11-20 23:05:00|7402.4|7394.4|7399.2|7391.2|7403.2|7395.2|7398.8|7390.8|0
1668985800000|2022-11-20 23:10:00|7399.1|7391.1|7397.2|7389.2|7399.2|7391.2|7396.5|7388.5|0
1668986100000|2022-11-20 23:15:00|7397.3|7389.3|7397.2|7389.2|7397.8|7389.8|7393.9|7385.9|0
1668986400000|2022-11-20 23:20:00|7397.3|7389.3|7396.3|7388.3|7397.3|7389.3|7394.4|7386.4|0
1668986700000|2022-11-20 23:25:00|7396.2|7388.2|7395|7387|7398.1|7390.1|7394.7|7386.7|0
1668987000000|2022-11-20 23:30:00|7395.1|7387.1|7393.1|7385.1|7395.6|7387.6|7392.7|7384.7|0
1668987300000|2022-11-20 23:35:00|7393|7385|7394.2|7386.2|7394.5|7386.5|7392.7|7384.7|0
1668987600000|2022-11-20 23:40:00|7394|7386|7395.5|7387.5|7395.8|7387.8|7393.8|7385.8|0
1668987900000|2022-11-20 23:45:00|7395.6|7387.6|7395.8|7387.8|7396.6|7388.6|7394.1|7386.1|0
1668988200000|2022-11-20 23:50:00|7395.7|7387.7|7395|7387|7396.2|7388.2|7393.9|7385.9|0
1668988500000|2022-11-20 23:55:00|7395.1|7387.1|7394.6|7386.6|7395.3|7387.3|7394|7386|0
1668988800000|2022-11-21 00:00:00|7394.7|7386.7|7392.4|7384.4|7396.4|7388.4|7391.4|7383.4|0
1668989100000|2022-11-21 00:05:00|7392.6|7384.6|7391.7|7383.7|7393.5|7385.5|7391.1|7383.1|0
1668989400000|2022-11-21 00:10:00|7391.6|7383.6|7390.5|7382.5|7392.8|7384.8|7390.3|7382.3|0
1668989700000|2022-11-21 00:15:00|7390.4|7382.4|7388.8|7380.8|7390.8|7382.8|7386.6|7378.6|0
1668990000000|2022-11-21 00:20:00|7388.7|7380.7|7388.4|7380.4|7389.1|7381.1|7387.8|7379.8|0
1668990300000|2022-11-21 00:25:00|7388.3|7380.3|7391.5|7383.5|7392.8|7384.8|7387.3|7379.3|0
1668990600000|2022-11-21 00:30:00|7391.6|7383.6|7389.1|7381.1|7393.1|7385.1|7387.9|7379.9|0
1668990900000|2022-11-21 00:35:00|7389|7381|7388.7|7380.7|7389|7381|7387.5|7379.5|0
1668991200000|2022-11-21 00:40:00|7388.6|7380.6|7389.6|7381.6|7390|7382|7388.4|7380.4|0
1668991500000|2022-11-21 00:45:00|7389.5|7381.5|7388.4|7380.4|7389.8|7381.8|7386.1|7378.1|0
1668991800000|2022-11-21 00:50:00|7388.3|7380.3|7390.6|7382.6|7390.7|7382.7|7388|7380|0
1668992100000|2022-11-21 00:55:00|7390.5|7382.5|7387.3|7379.3|7390.7|7382.7|7386.4|7378.4|0
1668992400000|2022-11-21 01:00:00|7387.2|7379.2|7383.3|7375.3|7387.2|7379.2|7380.1|7372.1|0
1668992700000|2022-11-21 01:05:00|7383.1|7375.1|7382.6|7374.6|7385.3|7377.3|7381.1|7373.1|0
1668993000000|2022-11-21 01:10:00|7381.3|7373.3|7380.8|7372.8|7384.1|7376.1|7379.3|7371.3|0
1668993300000|2022-11-21 01:15:00|7381.1|7373.1|7379.3|7371.3|7381.1|7373.1|7378.3|7370.3|0
1668993600000|2022-11-21 01:20:00|7379.1|7371.1|7377.1|7369.1|7381.6|7373.6|7377.1|7369.1|0
1668993900000|2022-11-21 01:25:00|7377.3|7369.3|7375.8|7367.8|7378.1|7370.1|7375.6|7367.6|0
1668994200000|2022-11-21 01:30:00|7376.1|7368.1|7374.3|7366.3|7376.3|7368.3|7372.3|7364.3|0
1668994500000|2022-11-21 01:35:00|7373.6|7365.6|7376.8|7368.8|7376.8|7368.8|7372.6|7364.6|0
1668994800000|2022-11-21 01:40:00|7376.6|7368.6|7378.8|7370.8|7378.8|7370.8|7375.3|7367.3|0
1668995100000|2022-11-21 01:45:00|7377.8|7369.8|7373.3|7365.3|7378.6|7370.6|7372.8|7364.8|0
1668995400000|2022-11-21 01:50:00|7372.8|7364.8|7373.1|7365.1|7373.3|7365.3|7371.6|7363.6|0
1668995700000|2022-11-21 01:55:00|7373.6|7365.6|7371.3|7363.3|7374.8|7366.8|7370.3|7362.3|0
1668996000000|2022-11-21 02:00:00|7371.8|7363.8|7368.1|7360.1|7371.8|7363.8|7367.3|7359.3|0
1668996300000|2022-11-21 02:05:00|7368.3|7360.3|7369.3|7361.3|7370.3|7362.3|7366.1|7358.1|0
1668996600000|2022-11-21 02:10:00|7369.6|7361.6|7367.8|7359.8|7369.6|7361.6|7366.8|7358.8|0
1668996900000|2022-11-21 02:15:00|7367.6|7359.6|7367.8|7359.8|7369.1|7361.1|7367.3|7359.3|0
1668997200000|2022-11-21 02:20:00|7368.1|7360.1|7370.8|7362.8|7371.1|7363.1|7368.1|7360.1|0
1668997500000|2022-11-21 02:25:00|7370.3|7362.3|7371.8|7363.8|7372.8|7364.8|7370.3|7362.3|0
1668997800000|2022-11-21 02:30:00|7371.6|7363.6|7370.1|7362.1|7371.8|7363.8|7369.6|7361.6|0
1668998100000|2022-11-21 02:35:00|7369.3|7361.3|7370.3|7362.3|7371.1|7363.1|7369.3|7361.3|0
1668998400000|2022-11-21 02:40:00|7370.1|7362.1|7370.1|7362.1|7370.8|7362.8|7368.3|7360.3|0
1668998700000|2022-11-21 02:45:00|7369.8|7361.8|7368.3|7360.3|7370.3|7362.3|7367.6|7359.6|0
1668999000000|2022-11-21 02:50:00|7368.1|7360.1|7368.8|7360.8|7369.6|7361.6|7368.1|7360.1|0
1668999300000|2022-11-21 02:55:00|7369.1|7361.1|7370.3|7362.3|7371.1|7363.1|7368.8|7360.8|0
1668999600000|2022-11-21 03:00:00|7370.1|7362.1|7370.3|7362.3|7371.6|7363.6|7369.3|7361.3|0
1668999900000|2022-11-21 03:05:00|7370.1|7362.1|7369.6|7361.6|7370.3|7362.3|7368.8|7360.8|0
1669000200000|2022-11-21 03:10:00|7369.8|7361.8|7371.3|7363.3|7372.6|7364.6|7369.6|7361.6|0
1669000500000|2022-11-21 03:15:00|7371.6|7363.6|7370.3|7362.3|7371.6|7363.6|7370.3|7362.3|0
1669000800000|2022-11-21 03:20:00|7370.6|7362.6|7370.8|7362.8|7371.6|7363.6|7369.3|7361.3|0
1669001100000|2022-11-21 03:25:00|7371.1|7363.1|7371.3|7363.3|7371.3|7363.3|7369.8|7361.8|0
1669001400000|2022-11-21 03:30:00|7370.8|7362.8|7370.3|7362.3|7371.8|7363.8|7370.3|7362.3|0
1669001700000|2022-11-21 03:35:00|7370.1|7362.1|7370.1|7362.1|7370.1|7362.1|7368.1|7360.1|0
1669002000000|2022-11-21 03:40:00|7369.6|7361.6|7369.8|7361.8|7370.3|7362.3|7369.1|7361.1|0
1669002300000|2022-11-21 03:45:00|7370.1|7362.1|7371.6|7363.6|7372.1|7364.1|7370.1|7362.1|0
1669002600000|2022-11-21 03:50:00|7371.3|7363.3|7373.3|7365.3|7373.8|7365.8|7371.3|7363.3|0
1669002900000|2022-11-21 03:55:00|7373.6|7365.6|7374.6|7366.6|7375.8|7367.8|7373.6|7365.6|0
1669003200000|2022-11-21 04:00:00|7373.8|7365.8|7373.6|7365.6|7374.8|7366.8|7373.3|7365.3|0
1669003500000|2022-11-21 04:05:00|7373.8|7365.8|7373.3|7365.3|7374.8|7366.8|7372.6|7364.6|0
1669003800000|2022-11-21 04:10:00|7372.8|7364.8|7373.8|7365.8|7374.1|7366.1|7372.1|7364.1|0
1669004100000|2022-11-21 04:15:00|7374.1|7366.1|7373.3|7365.3|7374.8|7366.8|7373.3|7365.3|0
1669004400000|2022-11-21 04:20:00|7373.6|7365.6|7373.3|7365.3|7374.6|7366.6|7373.1|7365.1|0
1669004700000|2022-11-21 04:25:00|7373.8|7365.8|7374.3|7366.3|7374.6|7366.6|7371.8|7363.8|0
1669005000000|2022-11-21 04:30:00|7373.8|7365.8|7372.1|7364.1|7373.8|7365.8|7371.8|7363.8|0
1669005300000|2022-11-21 04:35:00|7371.8|7363.8|7372.3|7364.3|7373.1|7365.1|7371.1|7363.1|0
1669005600000|2022-11-21 04:40:00|7372.6|7364.6|7373.3|7365.3|7373.3|7365.3|7371.1|7363.1|0
1669005900000|2022-11-21 04:45:00|7373.6|7365.6|7373.3|7365.3|7373.8|7365.8|7371.8|7363.8|0
1669006200000|2022-11-21 04:50:00|7372.8|7364.8|7371.3|7363.3|7373.3|7365.3|7370.8|7362.8|0
1669006500000|2022-11-21 04:55:00|7371.6|7363.6|7372.3|7364.3|7373.3|7365.3|7371.1|7363.1|0
1669006800000|2022-11-21 05:00:00|7373.3|7365.3|7370.8|7362.8|7374.1|7366.1|7370.6|7362.6|0
1669007100000|2022-11-21 05:05:00|7370.6|7362.6|7369.6|7361.6|7372.1|7364.1|7368.3|7360.3|0
1669007400000|2022-11-21 05:10:00|7369.8|7361.8|7368.8|7360.8|7370.1|7362.1|7368.3|7360.3|0
1669007700000|2022-11-21 05:15:00|7369.1|7361.1|7368.8|7360.8|7370.8|7362.8|7368.1|7360.1|0
1669008000000|2022-11-21 05:20:00|7368.6|7360.6|7369.8|7361.8|7369.8|7361.8|7368.1|7360.1|0
1669008300000|2022-11-21 05:25:00|7369.3|7361.3|7368.6|7360.6|7370.6|7362.6|7368.3|7360.3|0
1669008600000|2022-11-21 05:30:00|7368.8|7360.8|7371.1|7363.1|7372.1|7364.1|7368.8|7360.8|0
1669008900000|2022-11-21 05:35:00|7371.3|7363.3|7372.8|7364.8|7373.3|7365.3|7370.8|7362.8|0
1669009200000|2022-11-21 05:40:00|7373.1|7365.1|7369.8|7361.8|7373.1|7365.1|7369.8|7361.8|0
1669009500000|2022-11-21 05:45:00|7369.3|7361.3|7369.6|7361.6|7369.8|7361.8|7368.3|7360.3|0
1669009800000|2022-11-21 05:50:00|7369.3|7361.3|7370.6|7362.6|7373.1|7365.1|7369.3|7361.3|0
1669010100000|2022-11-21 05:55:00|7371.3|7363.3|7373.8|7365.8|7374.3|7366.3|7370.6|7362.6|0
1669010400000|2022-11-21 06:00:00|7374.1|7366.1|7375.6|7367.6|7377.3|7369.3|7373.6|7365.6|0
1669010700000|2022-11-21 06:05:00|7375.8|7367.8|7374.8|7366.8|7375.8|7367.8|7374.6|7366.6|0
1669011000000|2022-11-21 06:10:00|7374.6|7366.6|7374.8|7366.8|7375.8|7367.8|7373.8|7365.8|0
1669011300000|2022-11-21 06:15:00|7375.6|7367.6|7374.8|7366.8|7375.6|7367.6|7374.1|7366.1|0
1669011600000|2022-11-21 06:20:00|7374.6|7366.6|7375.3|7367.3|7375.8|7367.8|7373.8|7365.8|0
1669011900000|2022-11-21 06:25:00|7375.1|7367.1|7377.3|7369.3|7378.3|7370.3|7374.6|7366.6|0
1669012200000|2022-11-21 06:30:00|7377.1|7369.1|7375.3|7367.3|7377.3|7369.3|7374.6|7366.6|0
1669012500000|2022-11-21 06:35:00|7375.1|7367.1|7374.8|7366.8|7376.3|7368.3|7373.8|7365.8|0
1669012800000|2022-11-21 06:40:00|7374.6|7366.6|7374.8|7366.8|7375.3|7367.3|7373.3|7365.3|0
1669013100000|2022-11-21 06:45:00|7374.6|7366.6|7374.3|7366.3|7375.6|7367.6|7374.1|7366.1|0
1669013400000|2022-11-21 06:50:00|7373.8|7365.8|7373.6|7365.6|7374.6|7366.6|7373.1|7365.1|0
1669013700000|2022-11-21 06:55:00|7373.8|7365.8|7371.6|7363.6|7374.1|7366.1|7371.1|7363.1|0
1669014000000|2022-11-21 07:00:00|7372.3|7364.3|7368.8|7360.8|7375.1|7367.1|7367.1|7359.1|0
1669014300000|2022-11-21 07:05:00|7368.6|7360.6|7369.8|7361.8|7370.1|7362.1|7367.1|7359.1|0
1669014600000|2022-11-21 07:10:00|7369.3|7361.3|7372.8|7364.8|7373.3|7365.3|7369.1|7361.1|0
1669014900000|2022-11-21 07:15:00|7373.1|7365.1|7372.6|7364.6|7373.6|7365.6|7371.3|7363.3|0
1669015200000|2022-11-21 07:20:00|7372.1|7364.1|7371.6|7363.6|7372.8|7364.8|7370.1|7362.1|0
1669015500000|2022-11-21 07:25:00|7371.8|7363.8|7371.8|7363.8|7373.1|7365.1|7370.6|7362.6|0
1669015800000|2022-11-21 07:30:00|7372.1|7364.1|7371.3|7363.3|7373.1|7365.1|7370.6|7362.6|0
1669016100000|2022-11-21 07:35:00|7371.6|7363.6|7374.3|7366.3|7374.6|7366.6|7371.1|7363.1|0
1669016400000|2022-11-21 07:40:00|7374.1|7366.1|7372.8|7364.8|7374.6|7366.6|7370.6|7362.6|0
1669016700000|2022-11-21 07:45:00|7372.6|7364.6|7371.1|7363.1|7373.8|7365.8|7369.8|7361.8|0
1669017000000|2022-11-21 07:50:00|7371.3|7363.3|7371.3|7363.3|7372.6|7364.6|7369.8|7361.8|0
1669017300000|2022-11-21 07:55:00|7371.1|7363.1|7369.1|7361.1|7373.3|7365.3|7369.1|7361.1|0
1669017600000|2022-11-21 08:00:00|7368.6|7360.6|7376.8|7368.8|7378.3|7370.3|7367.3|7359.3|0
1669017900000|2022-11-21 08:05:00|7377.1|7369.1|7367.3|7359.3|7380.3|7372.3|7364.8|7356.8|0
1669018200000|2022-11-21 08:10:00|7368.3|7360.3|7362.1|7354.1|7369.8|7361.8|7361.6|7353.6|0
1669018500000|2022-11-21 08:15:00|7362.6|7354.6|7357.1|7349.1|7363.3|7355.3|7345.6|7337.6|0
1669018800000|2022-11-21 08:20:00|7357.6|7349.6|7356.8|7348.8|7357.6|7349.6|7347.6|7339.6|0
1669019100000|2022-11-21 08:25:00|7356.6|7348.6|7356.3|7348.3|7358.6|7350.6|7354.8|7346.8|0
1669019400000|2022-11-21 08:30:00|7356.6|7348.6|7363.1|7355.1|7366.8|7358.8|7356.6|7348.6|0
1669019700000|2022-11-21 08:35:00|7363.3|7355.3|7362.6|7354.6|7367.8|7359.8|7362.3|7354.3|0
1669020000000|2022-11-21 08:40:00|7362.8|7354.8|7362.3|7354.3|7365|7357|7359.8|7351.8|0
1669020300000|2022-11-21 08:45:00|7362.8|7354.8|7360.8|7352.8|7364.3|7356.3|7358.8|7350.8|0
1669020600000|2022-11-21 08:50:00|7359.8|7351.8|7362.3|7354.3|7364.3|7356.3|7359.8|7351.8|0
1669020900000|2022-11-21 08:55:00|7362|7354|7363|7355|7367|7359|7360.5|7352.5|0
1669021200000|2022-11-21 09:00:00|7363.3|7355.3|7361.8|7353.8|7365.8|7357.8|7359.5|7351.5|0
1669021500000|2022-11-21 09:05:00|7362|7354|7362.5|7354.5|7365.3|7357.3|7361.3|7353.3|0
1669021800000|2022-11-21 09:10:00|7362.8|7354.8|7366|7358|7367.8|7359.8|7361.8|7353.8|0
1669022100000|2022-11-21 09:15:00|7366.3|7358.3|7374.3|7366.3|7375|7367|7366.3|7358.3|0
1669022400000|2022-11-21 09:20:00|7374.5|7366.5|7371|7363|7375.3|7367.3|7369.8|7361.8|0
1669022700000|2022-11-21 09:25:00|7370.5|7362.5|7373.5|7365.5|7377.3|7369.3|7370.5|7362.5|0
1669023000000|2022-11-21 09:30:00|7373.3|7365.3|7370.8|7362.8|7374.8|7366.8|7369.8|7361.8|0
1669023300000|2022-11-21 09:35:00|7371.3|7363.3|7371|7363|7373.8|7365.8|7369.8|7361.8|0
1669023600000|2022-11-21 09:40:00|7371.3|7363.3|7375.5|7367.5|7375.5|7367.5|7369.8|7361.8|0
1669023900000|2022-11-21 09:45:00|7375.8|7367.8|7375|7367|7377.5|7369.5|7374.3|7366.3|0
1669024200000|2022-11-21 09:50:00|7375.3|7367.3|7380.3|7372.3|7380.3|7372.3|7374.3|7366.3|0
1669024500000|2022-11-21 09:55:00|7379.8|7371.8|7377.8|7369.8|7380.3|7372.3|7377.3|7369.3|0
1669024800000|2022-11-21 10:00:00|7378|7370|7385.8|7377.8|7386.3|7378.3|7377.3|7369.3|0
1669025100000|2022-11-21 10:05:00|7385.5|7377.5|7387.8|7379.8|7388.3|7380.3|7385.5|7377.5|0
1669025400000|2022-11-21 10:10:00|7388.3|7380.3|7383.8|7375.8|7389.8|7381.8|7382.8|7374.8|0
1669025700000|2022-11-21 10:15:00|7384|7376|7385|7377|7385.8|7377.8|7382.5|7374.5|0
1669026000000|2022-11-21 10:20:00|7385.3|7377.3|7386.5|7378.5|7388.8|7380.8|7385.3|7377.3|0
1669026300000|2022-11-21 10:25:00|7386.8|7378.8|7384.8|7376.8|7388.8|7380.8|7384.3|7376.3|0
1669026600000|2022-11-21 10:30:00|7384.5|7376.5|7385|7377|7387|7379|7383.8|7375.8|0
1669026900000|2022-11-21 10:35:00|7384.8|7376.8|7384.8|7376.8|7386.5|7378.5|7382.5|7374.5|0
1669027200000|2022-11-21 10:40:00|7384.5|7376.5|7382.5|7374.5|7384.8|7376.8|7382.3|7374.3|0
1669027500000|2022-11-21 10:45:00|7382.8|7374.8|7384.5|7376.5|7386.3|7378.3|7381.3|7373.3|0
1669027800000|2022-11-21 10:50:00|7384.8|7376.8|7384.3|7376.3|7386.3|7378.3|7383.3|7375.3|0
1669028100000|2022-11-21 10:55:00|7384.8|7376.8|7385.3|7377.3|7386.8|7378.8|7383.8|7375.8|0
1669028400000|2022-11-21 11:00:00|7385|7377|7387.5|7379.5|7390.3|7382.3|7384.3|7376.3|0
1669028700000|2022-11-21 11:05:00|7387.3|7379.3|7389.5|7381.5|7389.5|7381.5|7385.3|7377.3|0
1669029000000|2022-11-21 11:10:00|7389.8|7381.8|7392.5|7384.5|7392.8|7384.8|7388.5|7380.5|0
1669029300000|2022-11-21 11:15:00|7392.3|7384.3|7391|7383|7394.8|7386.8|7390.5|7382.5|0
1669029600000|2022-11-21 11:20:00|7390.8|7382.8|7387.3|7379.3|7391.3|7383.3|7386.8|7378.8|0
1669029900000|2022-11-21 11:25:00|7387|7379|7388|7380|7390.3|7382.3|7387|7379|0
1669030200000|2022-11-21 11:30:00|7388.3|7380.3|7386.5|7378.5|7389.8|7381.8|7386.5|7378.5|0
1669030500000|2022-11-21 11:35:00|7386.8|7378.8|7383|7375|7386.8|7378.8|7381.5|7373.5|0
1669030800000|2022-11-21 11:40:00|7382.8|7374.8|7386|7378|7386.8|7378.8|7382|7374|0
1669031100000|2022-11-21 11:45:00|7386.3|7378.3|7387|7379|7388.8|7380.8|7386|7378|0
1669031400000|2022-11-21 11:50:00|7386.8|7378.8|7383.3|7375.3|7387|7379|7383.3|7375.3|0
1669031700000|2022-11-21 11:55:00|7383.8|7375.8|7383.8|7375.8|7384.3|7376.3|7377.3|7369.3|0
1669032000000|2022-11-21 12:00:00|7384.3|7376.3|7387.5|7379.5|7388.3|7380.3|7381.8|7373.8|0
1669032300000|2022-11-21 12:05:00|7387.8|7379.8|7383.8|7375.8|7387.8|7379.8|7383.3|7375.3|0
1669032600000|2022-11-21 12:10:00|7384|7376|7386.3|7378.3|7387.5|7379.5|7384|7376|0
1669032900000|2022-11-21 12:15:00|7386.5|7378.5|7388.5|7380.5|7388.8|7380.8|7384|7376|0
1669033200000|2022-11-21 12:20:00|7388.8|7380.8|7388.8|7380.8|7390.5|7382.5|7387.5|7379.5|0
1669033500000|2022-11-21 12:25:00|7389.3|7381.3|7393.5|7385.5|7393.5|7385.5|7389|7381|0
1669033800000|2022-11-21 12:30:00|7393.3|7385.3|7396|7388|7397.8|7389.8|7393.3|7385.3|0
1669034100000|2022-11-21 12:35:00|7396.3|7388.3|7396.8|7388.8|7398.8|7390.8|7394.8|7386.8|0
1669034400000|2022-11-21 12:40:00|7397.3|7389.3|7391.3|7383.3|7397.8|7389.8|7391.3|7383.3|0
1669034700000|2022-11-21 12:45:00|7391.5|7383.5|7391.8|7383.8|7392|7384|7390.3|7382.3|0
1669035000000|2022-11-21 12:50:00|7391.5|7383.5|7392.3|7384.3|7393.3|7385.3|7390.8|7382.8|0
1669035300000|2022-11-21 12:55:00|7392|7384|7389.3|7381.3|7392|7384|7387.8|7379.8|0
1669035600000|2022-11-21 13:00:00|7388.8|7380.8|7389.8|7381.8|7389.8|7381.8|7386.3|7378.3|0
1669035900000|2022-11-21 13:05:00|7390|7382|7393.8|7385.8|7395.3|7387.3|7388.8|7380.8|0
1669036200000|2022-11-21 13:10:00|7394|7386|7396.3|7388.3|7397.5|7389.5|7393.8|7385.8|0
1669036500000|2022-11-21 13:15:00|7395.8|7387.8|7397.5|7389.5|7397.8|7389.8|7395.5|7387.5|0
1669036800000|2022-11-21 13:20:00|7397.8|7389.8|7399.3|7391.3|7400.3|7392.3|7395.8|7387.8|0
1669037100000|2022-11-21 13:25:00|7399.8|7391.8|7402.8|7394.8|7403.3|7395.3|7397.3|7389.3|0
1669037400000|2022-11-21 13:30:00|7402.5|7394.5|7401.8|7393.8|7403|7395|7399.3|7391.3|0
1669037700000|2022-11-21 13:35:00|7402|7394|7403.3|7395.3|7404.3|7396.3|7401.3|7393.3|0
1669038000000|2022-11-21 13:40:00|7403.5|7395.5|7401.5|7393.5|7404.3|7396.3|7401.3|7393.3|0
1669038300000|2022-11-21 13:45:00|7401.3|7393.3|7397.5|7389.5|7402|7394|7397.3|7389.3|0
1669038600000|2022-11-21 13:50:00|7397.3|7389.3|7403.3|7395.3|7403.3|7395.3|7397.3|7389.3|0
1669038900000|2022-11-21 13:55:00|7403.5|7395.5|7405.3|7397.3|7405.8|7397.8|7402.3|7394.3|0
1669039200000|2022-11-21 14:00:00|7405|7397|7404|7396|7405.8|7397.8|7402.3|7394.3|0
1669039500000|2022-11-21 14:05:00|7403.8|7395.8|7405.8|7397.8|7406.3|7398.3|7403.3|7395.3|0
1669039800000|2022-11-21 14:10:00|7406|7398|7402.3|7394.3|7406.3|7398.3|7402.3|7394.3|0
1669040100000|2022-11-21 14:15:00|7401.8|7393.8|7399|7391|7403.5|7395.5|7398.5|7390.5|0
1669040400000|2022-11-21 14:20:00|7398.8|7390.8|7395.8|7387.8|7399.3|7391.3|7395|7387|0
1669040700000|2022-11-21 14:25:00|7396|7388|7392.5|7384.5|7398.3|7390.3|7391.3|7383.3|0
1669041000000|2022-11-21 14:30:00|7392.3|7384.3|7387.3|7379.3|7395|7387|7385.3|7377.3|0
1669041300000|2022-11-21 14:35:00|7386.5|7378.5|7375.8|7367.8|7388.3|7380.3|7374.5|7366.5|0
1669041600000|2022-11-21 14:40:00|7375.5|7367.5|7377|7369|7381.8|7373.8|7375.3|7367.3|0
1669041900000|2022-11-21 14:45:00|7377.3|7369.3|7385.8|7377.8|7386.3|7378.3|7377.3|7369.3|0
1669042200000|2022-11-21 14:50:00|7385.5|7377.5|7389.8|7381.8|7391.8|7383.8|7385.3|7377.3|0
1669042500000|2022-11-21 14:55:00|7390.3|7382.3|7394|7386|7394.5|7386.5|7389.8|7381.8|0
1669042800000|2022-11-21 15:00:00|7394.3|7386.3|7389.8|7381.8|7396.8|7388.8|7388.3|7380.3|0
1669043100000|2022-11-21 15:05:00|7390|7382|7390.3|7382.3|7391.8|7383.8|7385.3|7377.3|0
1669043400000|2022-11-21 15:10:00|7390.2|7382.2|7386.7|7378.7|7391.2|7383.2|7384.9|7376.9|0
1669043700000|2022-11-21 15:15:00|7386.4|7378.4|7381.2|7373.2|7386.9|7378.9|7379.7|7371.7|0
1669044000000|2022-11-21 15:20:00|7380.9|7372.9|7370.4|7362.4|7380.9|7372.9|7367.7|7359.7|0
1669044300000|2022-11-21 15:25:00|7370.2|7362.2|7370.7|7362.7|7372.7|7364.7|7369.2|7361.2|0
1669044600000|2022-11-21 15:30:00|7371.2|7363.2|7371.7|7363.7|7373.7|7365.7|7369.4|7361.4|0
1669044900000|2022-11-21 15:35:00|7371.4|7363.4|7374.7|7366.7|7374.9|7366.9|7369.9|7361.9|0
1669045200000|2022-11-21 15:40:00|7374.4|7366.4|7374.2|7366.2|7377.2|7369.2|7373.4|7365.4|0
1669045500000|2022-11-21 15:45:00|7373.7|7365.7|7373.2|7365.2|7374.4|7366.4|7370.2|7362.2|0
1669045800000|2022-11-21 15:50:00|7373.7|7365.7|7374.4|7366.4|7375.2|7367.2|7370.9|7362.9|0
1669046100000|2022-11-21 15:55:00|7374.2|7366.2|7377.7|7369.7|7378.2|7370.2|7372.9|7364.9|0
1669046400000|2022-11-21 16:00:00|7377.4|7369.4|7377.2|7369.2|7379.7|7371.7|7375.2|7367.2|0
1669046700000|2022-11-21 16:05:00|7376.9|7368.9|7381.4|7373.4|7381.9|7373.9|7375.7|7367.7|0
1669047000000|2022-11-21 16:10:00|7381.2|7373.2|7381.7|7373.7|7382.9|7374.9|7378.7|7370.7|0
1669047300000|2022-11-21 16:15:00|7381.4|7373.4|7383.2|7375.2|7384.7|7376.7|7381.2|7373.2|0
1669047600000|2022-11-21 16:20:00|7383.4|7375.4|7385.2|7377.2|7388.2|7380.2|7382.9|7374.9|0
1669047900000|2022-11-21 16:25:00|7384.7|7376.7|7383.2|7375.2|7385.9|7377.9|7381.7|7373.7|0
1669048200000|2022-11-21 16:30:00|7385.4|7377.4|7382.2|7374.2|7388.2|7380.2|7379.2|7371.2|0
1669048500000|2022-11-21 16:35:00|7382.4|7374.4|7387.2|7379.2|7388.2|7380.2|7382.4|7374.4|0
1669048800000|2022-11-21 16:40:00|7386.9|7378.9|7388.2|7380.2|7389.7|7381.7|7386.2|7378.2|0
1669049100000|2022-11-21 16:45:00|7387.9|7379.9|7388.7|7380.7|7390.7|7382.7|7387.2|7379.2|0
1669049400000|2022-11-21 16:50:00|7388.9|7380.9|7388.7|7380.7|7391.2|7383.2|7388.2|7380.2|0
1669049700000|2022-11-21 16:55:00|7388.4|7380.4|7383.2|7375.2|7388.7|7380.7|7380.4|7372.4|0
1669050000000|2022-11-21 17:00:00|7383.7|7375.7|7394.4|7386.4|7394.9|7386.9|7383.2|7375.2|0
1669050300000|2022-11-21 17:05:00|7394.2|7386.2|7398.7|7390.7|7400.2|7392.2|7394.2|7386.2|0
1669050600000|2022-11-21 17:10:00|7398.2|7390.2|7399.7|7391.7|7402.4|7394.4|7398.2|7390.2|0
1669050900000|2022-11-21 17:15:00|7399.2|7391.2|7399.2|7391.2|7403.2|7395.2|7397.7|7389.7|0
1669051200000|2022-11-21 17:20:00|7399.4|7391.4|7399.7|7391.7|7400.9|7392.9|7397.7|7389.7|0
1669051500000|2022-11-21 17:25:00|7399.9|7391.9|7401.2|7393.2|7401.9|7393.9|7399.9|7391.9|0
1669051800000|2022-11-21 17:30:00|7400.9|7392.9|7406.9|7398.9|7407.2|7399.2|7400.7|7392.7|0
1669052100000|2022-11-21 17:35:00|7406.7|7398.7|7405.4|7397.4|7409.9|7401.9|7405.2|7397.2|0
1669052400000|2022-11-21 17:40:00|7405.2|7397.2|7406.2|7398.2|7408.4|7400.4|7405.2|7397.2|0
1669052700000|2022-11-21 17:45:00|7406.4|7398.4|7404.4|7396.4|7407.2|7399.2|7404.2|7396.2|0
1669053000000|2022-11-21 17:50:00|7404.2|7396.2|7405.4|7397.4|7406.2|7398.2|7403.9|7395.9|0
1669053300000|2022-11-21 17:55:00|7405.2|7397.2|7408.4|7400.4|7408.4|7400.4|7404.7|7396.7|0
1669053600000|2022-11-21 18:00:00|7407.9|7399.9|7410.4|7402.4|7411.2|7403.2|7407.9|7399.9|0
1669053900000|2022-11-21 18:05:00|7410.7|7402.7|7413.2|7405.2|7415.2|7407.2|7410.4|7402.4|0
1669054200000|2022-11-21 18:10:00|7413.9|7405.9|7419.9|7411.9|7420.9|7412.9|7413.9|7405.9|0
1669054500000|2022-11-21 18:15:00|7420.2|7412.2|7417.9|7409.9|7420.9|7412.9|7417.4|7409.4|0
1669054800000|2022-11-21 18:20:00|7417.7|7409.7|7414.9|7406.9|7418.4|7410.4|7413.2|7405.2|0
1669055100000|2022-11-21 18:25:00|7415.2|7407.2|7416.7|7408.7|7416.9|7408.9|7414.4|7406.4|0
1669055400000|2022-11-21 18:30:00|7416.2|7408.2|7414.2|7406.2|7417.9|7409.9|7412.9|7404.9|0
1669055700000|2022-11-21 18:35:00|7414.4|7406.4|7419.2|7411.2|7419.7|7411.7|7413.7|7405.7|0
1669056000000|2022-11-21 18:40:00|7418.9|7410.9|7418.2|7410.2|7419.2|7411.2|7415.9|7407.9|0
1669056300000|2022-11-21 18:45:00|7418.7|7410.7|7415.4|7407.4|7418.9|7410.9|7415.2|7407.2|0
1669056600000|2022-11-21 18:50:00|7415.2|7407.2|7412.9|7404.9|7416.7|7408.7|7412.9|7404.9|0
1669056900000|2022-11-21 18:55:00|7413.2|7405.2|7410.7|7402.7|7414.4|7406.4|7410.2|7402.2|0
1669057200000|2022-11-21 19:00:00|7410.4|7402.4|7413.2|7405.2|7413.9|7405.9|7410.4|7402.4|0
1669057500000|2022-11-21 19:05:00|7413.4|7405.4|7414.2|7406.2|7415.7|7407.7|7413.2|7405.2|0
1669057800000|2022-11-21 19:10:00|7414.4|7406.4|7412.2|7404.2|7414.7|7406.7|7409.9|7401.9|0
1669058100000|2022-11-21 19:15:00|7411.9|7403.9|7414.4|7406.4|7414.7|7406.7|7411.9|7403.9|0
1669058400000|2022-11-21 19:20:00|7414.2|7406.2|7407.4|7399.4|7414.2|7406.2|7407.2|7399.2|0
1669058700000|2022-11-21 19:25:00|7407.7|7399.7|7408.9|7400.9|7410.7|7402.7|7407.7|7399.7|0
1669059000000|2022-11-21 19:30:00|7409.2|7401.2|7409.4|7401.4|7411.7|7403.7|7408.4|7400.4|0
1669059300000|2022-11-21 19:35:00|7409.2|7401.2|7409.2|7401.2|7409.9|7401.9|7406.9|7398.9|0
1669059600000|2022-11-21 19:40:00|7408.9|7400.9|7406.9|7398.9|7410.7|7402.7|7406.4|7398.4|0
1669059900000|2022-11-21 19:45:00|7406.7|7398.7|7409.4|7401.4|7409.7|7401.7|7406.7|7398.7|0
1669060200000|2022-11-21 19:50:00|7409.9|7401.9|7411.7|7403.7|7412.4|7404.4|7408.9|7400.9|0
1669060500000|2022-11-21 19:55:00|7411.2|7403.2|7409.9|7401.9|7412.9|7404.9|7409.7|7401.7|0
1669060800000|2022-11-21 20:00:00|7410.2|7402.2|7411.9|7403.9|7411.9|7403.9|7407.9|7399.9|0
1669061100000|2022-11-21 20:05:00|7412.2|7404.2|7411.4|7403.4|7412.9|7404.9|7409.9|7401.9|0
1669061400000|2022-11-21 20:10:00|7411.7|7403.7|7411.9|7403.9|7412.7|7404.7|7409.7|7401.7|0
1669061700000|2022-11-21 20:15:00|7411.7|7403.7|7414.2|7406.2|7414.4|7406.4|7411.2|7403.2|0
1669062000000|2022-11-21 20:20:00|7414.4|7406.4|7410.7|7402.7|7414.9|7406.9|7409.9|7401.9|0
1669062300000|2022-11-21 20:25:00|7410.9|7402.9|7408.9|7400.9|7411.2|7403.2|7406.4|7398.4|0
1669062600000|2022-11-21 20:30:00|7409.4|7401.4|7409.4|7401.4|7411.7|7403.7|7407.9|7399.9|0
1669062900000|2022-11-21 20:35:00|7409.7|7401.7|7411.7|7403.7|7412.2|7404.2|7409.4|7401.4|0
1669063200000|2022-11-21 20:40:00|7411.4|7403.4|7411.4|7403.4|7412.7|7404.7|7410.7|7402.7|0
1669063500000|2022-11-21 20:45:00|7411.9|7403.9|7414.2|7406.2|7415.2|7407.2|7411.7|7403.7|0
1669063800000|2022-11-21 20:50:00|7414.4|7406.4|7414.7|7406.7|7416.4|7408.4|7411.7|7403.7|0
1669064100000|2022-11-21 20:55:00|7414.4|7406.4|7410.3|7402.3|7414.4|7406.4|7408.4|7400.4|0
1669064400000|2022-11-21 21:00:00|7409.2|7401.2|7410.1|7402.1|7412.3|7404.3|7409.2|7401.2|0
1669064700000|2022-11-21 21:05:00|7410.2|7402.2|7410.4|7402.4|7412|7404|7409.1|7401.1|0
1669065000000|2022-11-21 21:10:00|7410.5|7402.5|7412|7404|7412.9|7404.9|7410.5|7402.5|0
1669065300000|2022-11-21 21:15:00|7411.9|7403.9|7410.8|7402.8|7412.2|7404.2|7410.1|7402.1|0
1669065600000|2022-11-21 21:20:00|7410.7|7402.7|7409.5|7401.5|7410.7|7402.7|7409.3|7401.3|0
1669065900000|2022-11-21 21:25:00|7409.4|7401.4|7408.6|7400.6|7409.4|7401.4|7408.1|7400.1|0
1669066200000|2022-11-21 21:30:00|7408.5|7400.5|7408.7|7400.7|7408.8|7400.8|7407.9|7399.9|0
1669066500000|2022-11-21 21:35:00|7408.6|7400.6|7410|7402|7410.3|7402.3|7408.4|7400.4|0
1669066800000|2022-11-21 21:40:00|7410.1|7402.1|7410|7402|7410.6|7402.6|7410|7402|0
1669067100000|2022-11-21 21:45:00|7410.1|7402.1|7409.5|7401.5|7411.1|7403.1|7408.7|7400.7|0
1669067400000|2022-11-21 21:50:00|7409.6|7401.6|7407.3|7399.3|7409.6|7401.6|7406.8|7398.8|0
1669067700000|2022-11-21 21:55:00|7407.4|7399.4|7407.8|7399.8|7408.4|7400.4|7407.3|7399.3|0
1669068000000|2022-11-21 22:00:00|7407.7|7399.7|7408.3|7400.3|7408.4|7400.4|7407.7|7399.7|0
1669068300000|2022-11-21 22:05:00|7408.2|7400.2|7408.3|7400.3|7408.9|7400.9|7408.1|7400.1|0
1669068600000|2022-11-21 22:10:00|7408.2|7400.2|7408.2|7400.2|7408.3|7400.3|7407.9|7399.9|0
1669068900000|2022-11-21 22:15:00|7408.3|7400.3|7408.1|7400.1|7408.9|7400.9|7407.6|7399.6|0
1669069200000|2022-11-21 22:20:00|7408|7400|7407.6|7399.6|7408.1|7400.1|7407.6|7399.6|0
1669069500000|2022-11-21 22:25:00|7407.5|7399.5|7407.4|7399.4|7407.6|7399.6|7407.4|7399.4|0
1669069800000|2022-11-21 22:30:00|7407.5|7399.5|7407.6|7399.6|7407.6|7399.6|7407.5|7399.5|0
1669070100000|2022-11-21 22:35:00|7407.5|7399.5|7407.6|7399.6|7407.6|7399.6|7407.5|7399.5|0
1669070400000|2022-11-21 22:40:00|7407.7|7399.7|7407.2|7399.2|7407.7|7399.7|7407.2|7399.2|0
1669070700000|2022-11-21 22:45:00|7407.1|7399.1|7406.8|7398.8|7407.2|7399.2|7406.8|7398.8|0
1669071000000|2022-11-21 22:50:00|7406.7|7398.7|7406.8|7398.8|7406.8|7398.8|7406.7|7398.7|0
1669071300000|2022-11-21 22:55:00|7406.7|7398.7|7406.7|7398.7|7406.7|7398.7|7406.7|7398.7|0
1669071600000|2022-11-21 23:00:00|7406.4|7398.4|7410.2|7402.2|7410.2|7402.2|7406.4|7398.4|0
1669071900000|2022-11-21 23:05:00|7410.3|7402.3|7409.3|7401.3|7410.5|7402.5|7408.4|7400.4|0
1669072200000|2022-11-21 23:10:00|7409.4|7401.4|7409.7|7401.7|7410.5|7402.5|7408.3|7400.3|0
1669072500000|2022-11-21 23:15:00|7409.8|7401.8|7408.4|7400.4|7410|7402|7407.9|7399.9|0
1669072800000|2022-11-21 23:20:00|7408.5|7400.5|7408.2|7400.2|7410.1|7402.1|7407.4|7399.4|0
1669073100000|2022-11-21 23:25:00|7408.3|7400.3|7406.1|7398.1|7408.9|7400.9|7405.8|7397.8|0
1669073400000|2022-11-21 23:30:00|7406.3|7398.3|7406.5|7398.5|7408.4|7400.4|7405.9|7397.9|0
1669073700000|2022-11-21 23:35:00|7406.4|7398.4|7407.1|7399.1|7407.4|7399.4|7405.6|7397.6|0
1669074000000|2022-11-21 23:40:00|7407.2|7399.2|7406.4|7398.4|7407.7|7399.7|7406.4|7398.4|0
1669074300000|2022-11-21 23:45:00|7406.3|7398.3|7406.1|7398.1|7406.4|7398.4|7405.8|7397.8|0
1669074600000|2022-11-21 23:50:00|7406.2|7398.2|7407.3|7399.3|7407.6|7399.6|7406.2|7398.2|0
1669074900000|2022-11-21 23:55:00|7407.2|7399.2|7408.8|7400.8|7409.4|7401.4|7407|7399|0
1669075200000|2022-11-22 00:00:00|7408.9|7400.9|7412.9|7404.9|7413.1|7405.1|7408.4|7400.4|0
1669075500000|2022-11-22 00:05:00|7413|7405|7412|7404|7413.7|7405.7|7411|7403|0
1669075800000|2022-11-22 00:10:00|7411.9|7403.9|7411.8|7403.8|7413.2|7405.2|7411.4|7403.4|0
1669076100000|2022-11-22 00:15:00|7411.9|7403.9|7415.1|7407.1|7416.3|7408.3|7411.8|7403.8|0
1669076400000|2022-11-22 00:20:00|7414.7|7406.7|7414|7406|7416.5|7408.5|7414|7406|0
1669076700000|2022-11-22 00:25:00|7414.1|7406.1|7416|7408|7416.4|7408.4|7414.1|7406.1|0
1669077000000|2022-11-22 00:30:00|7416.1|7408.1|7414.6|7406.6|7418.1|7410.1|7414.5|7406.5|0
1669077300000|2022-11-22 00:35:00|7414.5|7406.5|7415.6|7407.6|7415.8|7407.8|7413.2|7405.2|0
1669077600000|2022-11-22 00:40:00|7415.7|7407.7|7415.4|7407.4|7416.2|7408.2|7414.9|7406.9|0
1669077900000|2022-11-22 00:45:00|7415.5|7407.5|7411.2|7403.2|7415.7|7407.7|7411.1|7403.1|0
1669078200000|2022-11-22 00:50:00|7411.1|7403.1|7411.2|7403.2|7411.4|7403.4|7411|7403|0
1669078500000|2022-11-22 00:55:00|7411.1|7403.1|7413.2|7405.2|7413.4|7405.4|7411|7403|0
1669078800000|2022-11-22 01:00:00|7413.1|7405.1|7415.9|7407.9|7416.4|7408.4|7412.2|7404.2|0
1669079100000|2022-11-22 01:05:00|7416.4|7408.4|7421.2|7413.2|7421.4|7413.4|7416.2|7408.2|0
1669079400000|2022-11-22 01:10:00|7420.9|7412.9|7421.4|7413.4|7421.7|7413.7|7420.9|7412.9|0
1669079700000|2022-11-22 01:15:00|7421.7|7413.7|7419.7|7411.7|7421.7|7413.7|7418.4|7410.4|0
1669080000000|2022-11-22 01:20:00|7419.4|7411.4|7421.2|7413.2|7421.2|7413.2|7419.4|7411.4|0
1669080300000|2022-11-22 01:25:00|7420.9|7412.9|7420.4|7412.4|7422.4|7414.4|7420.4|7412.4|0
1669080600000|2022-11-22 01:30:00|7420.7|7412.7|7423.7|7415.7|7424.4|7416.4|7420.4|7412.4|0
1669080900000|2022-11-22 01:35:00|7423.9|7415.9|7424.4|7416.4|7425.9|7417.9|7423.4|7415.4|0
1669081200000|2022-11-22 01:40:00|7424.7|7416.7|7423.2|7415.2|7424.9|7416.9|7422.7|7414.7|0
1669081500000|2022-11-22 01:45:00|7423.4|7415.4|7418.7|7410.7|7424.4|7416.4|7418.7|7410.7|0
1669081800000|2022-11-22 01:50:00|7418.4|7410.4|7416.9|7408.9|7418.4|7410.4|7416.4|7408.4|0
1669082100000|2022-11-22 01:55:00|7416.7|7408.7|7417.9|7409.9|7418.2|7410.2|7416.4|7408.4|0
1669082400000|2022-11-22 02:00:00|7418.2|7410.2|7415.9|7407.9|7418.4|7410.4|7415.9|7407.9|0
1669082700000|2022-11-22 02:05:00|7416.2|7408.2|7415.9|7407.9|7417.4|7409.4|7415.7|7407.7|0
1669083000000|2022-11-22 02:10:00|7416.2|7408.2|7416.4|7408.4|7418.2|7410.2|7415.9|7407.9|0
1669083300000|2022-11-22 02:15:00|7416.7|7408.7|7415.2|7407.2|7417.4|7409.4|7414.9|7406.9|0
1669083600000|2022-11-22 02:20:00|7414.7|7406.7|7412.9|7404.9|7414.9|7406.9|7412.7|7404.7|0
1669083900000|2022-11-22 02:25:00|7412.7|7404.7|7412.4|7404.4|7412.9|7404.9|7411.4|7403.4|0
1669084200000|2022-11-22 02:30:00|7412.2|7404.2|7411.4|7403.4|7412.9|7404.9|7410.9|7402.9|0
1669084500000|2022-11-22 02:35:00|7411.9|7403.9|7411.4|7403.4|7412.7|7404.7|7411.2|7403.2|0
1669084800000|2022-11-22 02:40:00|7411.7|7403.7|7412.2|7404.2|7413.2|7405.2|7411.4|7403.4|0
1669085100000|2022-11-22 02:45:00|7411.7|7403.7|7410.4|7402.4|7412.2|7404.2|7409.7|7401.7|0
1669085400000|2022-11-22 02:50:00|7410.2|7402.2|7408.7|7400.7|7410.7|7402.7|7408.4|7400.4|0
1669085700000|2022-11-22 02:55:00|7408.9|7400.9|7411.9|7403.9|7412.4|7404.4|7408.9|7400.9|0
1669086000000|2022-11-22 03:00:00|7412.2|7404.2|7411.4|7403.4|7412.4|7404.4|7410.4|7402.4|0
1669086300000|2022-11-22 03:05:00|7411.7|7403.7|7412.9|7404.9|7413.4|7405.4|7410.7|7402.7|0
1669086600000|2022-11-22 03:10:00|7413.2|7405.2|7412.4|7404.4|7413.4|7405.4|7411.9|7403.9|0
1669086900000|2022-11-22 03:15:00|7412.2|7404.2|7412.7|7404.7|7412.7|7404.7|7410.9|7402.9|0
1669087200000|2022-11-22 03:20:00|7412.9|7404.9|7413.7|7405.7|7413.7|7405.7|7411.7|7403.7|0
1669087500000|2022-11-22 03:25:00|7413.9|7405.9|7416.2|7408.2|7416.4|7408.4|7413.2|7405.2|0
1669087800000|2022-11-22 03:30:00|7416.4|7408.4|7417.9|7409.9|7418.4|7410.4|7415.7|7407.7|0
1669088100000|2022-11-22 03:35:00|7418.2|7410.2|7416.4|7408.4|7418.7|7410.7|7416.2|7408.2|0
1669088400000|2022-11-22 03:40:00|7416.7|7408.7|7415.9|7407.9|7416.9|7408.9|7415.9|7407.9|0
1669088700000|2022-11-22 03:45:00|7414.9|7406.9|7414.9|7406.9|7416.2|7408.2|7414.2|7406.2|0
1669089000000|2022-11-22 03:50:00|7414.4|7406.4|7412.9|7404.9|7415.2|7407.2|7412.9|7404.9|0
1669089300000|2022-11-22 03:55:00|7412.7|7404.7|7412.9|7404.9|7413.4|7405.4|7411.7|7403.7|0
1669089600000|2022-11-22 04:00:00|7412.4|7404.4|7412.7|7404.7|7413.4|7405.4|7412.2|7404.2|0
1669089900000|2022-11-22 04:05:00|7412.2|7404.2|7411.4|7403.4|7412.7|7404.7|7411.4|7403.4|0
1669090200000|2022-11-22 04:10:00|7410.9|7402.9|7412.2|7404.2|7412.9|7404.9|7410.9|7402.9|0
1669090500000|2022-11-22 04:15:00|7412.4|7404.4|7411.7|7403.7|7412.4|7404.4|7411.7|7403.7|0
1669090800000|2022-11-22 04:20:00|7411.9|7403.9|7411.9|7403.9|7412.4|7404.4|7411.7|7403.7|0
1669091100000|2022-11-22 04:25:00|7411.7|7403.7|7411.4|7403.4|7411.9|7403.9|7410.9|7402.9|0
1669091400000|2022-11-22 04:30:00|7411.7|7403.7|7413.2|7405.2|7413.7|7405.7|7411.4|7403.4|0
1669091700000|2022-11-22 04:35:00|7412.9|7404.9|7413.9|7405.9|7414.2|7406.2|7412.9|7404.9|0
1669092000000|2022-11-22 04:40:00|7414.4|7406.4|7413.4|7405.4|7415.2|7407.2|7413.4|7405.4|0
1669092300000|2022-11-22 04:45:00|7413.2|7405.2|7413.2|7405.2|7413.9|7405.9|7411.9|7403.9|0
1669092600000|2022-11-22 04:50:00|7413.4|7405.4|7412.9|7404.9|7414.4|7406.4|7412.9|7404.9|0
1669092900000|2022-11-22 04:55:00|7412.7|7404.7|7412.2|7404.2|7413.2|7405.2|7411.9|7403.9|0
1669093200000|2022-11-22 05:00:00|7412.4|7404.4|7407.9|7399.9|7412.9|7404.9|7407.9|7399.9|0
1669093500000|2022-11-22 05:05:00|7408.2|7400.2|7409.2|7401.2|7409.9|7401.9|7407.4|7399.4|0
1669093800000|2022-11-22 05:10:00|7409.4|7401.4|7409.4|7401.4|7410.7|7402.7|7408.9|7400.9|0
1669094100000|2022-11-22 05:15:00|7409.7|7401.7|7409.4|7401.4|7409.9|7401.9|7408.2|7400.2|0
1669094400000|2022-11-22 05:20:00|7409.2|7401.2|7407.9|7399.9|7409.9|7401.9|7407.9|7399.9|0
1669094700000|2022-11-22 05:25:00|7407.7|7399.7|7406.9|7398.9|7407.7|7399.7|7405.9|7397.9|0
1669095000000|2022-11-22 05:30:00|7407.2|7399.2|7405.9|7397.9|7407.9|7399.9|7405.9|7397.9|0
1669095300000|2022-11-22 05:35:00|7406.2|7398.2|7405.9|7397.9|7406.7|7398.7|7405.2|7397.2|0
1669095600000|2022-11-22 05:40:00|7405.4|7397.4|7405.9|7397.9|7406.7|7398.7|7405.2|7397.2|0
1669095900000|2022-11-22 05:45:00|7406.2|7398.2|7406.2|7398.2|7406.7|7398.7|7404.9|7396.9|0
1669096200000|2022-11-22 05:50:00|7405.9|7397.9|7404.7|7396.7|7407.2|7399.2|7403.7|7395.7|0
1669096500000|2022-11-22 05:55:00|7404.4|7396.4|7404.9|7396.9|7405.7|7397.7|7403.4|7395.4|0
1669096800000|2022-11-22 06:00:00|7404.7|7396.7|7405.2|7397.2|7407.4|7399.4|7404.7|7396.7|0
1669097100000|2022-11-22 06:05:00|7405.4|7397.4|7406.2|7398.2|7406.9|7398.9|7404.9|7396.9|0
1669097400000|2022-11-22 06:10:00|7406.4|7398.4|7405.9|7397.9|7406.9|7398.9|7404.4|7396.4|0
1669097700000|2022-11-22 06:15:00|7406.2|7398.2|7404.7|7396.7|7406.2|7398.2|7403.9|7395.9|0
1669098000000|2022-11-22 06:20:00|7404.9|7396.9|7405.2|7397.2|7406.2|7398.2|7403.9|7395.9|0
1669098300000|2022-11-22 06:25:00|7404.7|7396.7|7404.9|7396.9|7405.9|7397.9|7404.2|7396.2|0
1669098600000|2022-11-22 06:30:00|7405.2|7397.2|7401.7|7393.7|7405.2|7397.2|7400.9|7392.9|0
1669098900000|2022-11-22 06:35:00|7401.2|7393.2|7401.9|7393.9|7402.4|7394.4|7400.4|7392.4|0
1669099200000|2022-11-22 06:40:00|7402.4|7394.4|7402.9|7394.9|7402.9|7394.9|7401.4|7393.4|0
1669099500000|2022-11-22 06:45:00|7402.7|7394.7|7401.4|7393.4|7402.7|7394.7|7400.2|7392.2|0
1669099800000|2022-11-22 06:50:00|7401.7|7393.7|7404.2|7396.2|7404.9|7396.9|7400.9|7392.9|0
1669100100000|2022-11-22 06:55:00|7403.9|7395.9|7404.7|7396.7|7404.7|7396.7|7403.2|7395.2|0
1669100400000|2022-11-22 07:00:00|7404.2|7396.2|7400.7|7392.7|7404.2|7396.2|7399.9|7391.9|0
1669100700000|2022-11-22 07:05:00|7400.2|7392.2|7402.2|7394.2|7402.4|7394.4|7398.7|7390.7|0
1669101000000|2022-11-22 07:10:00|7401.7|7393.7|7402.7|7394.7|7402.7|7394.7|7399.7|7391.7|0
1669101300000|2022-11-22 07:15:00|7402.2|7394.2|7400.4|7392.4|7403.7|7395.7|7399.4|7391.4|0
1669101600000|2022-11-22 07:20:00|7400.2|7392.2|7403.2|7395.2|7403.4|7395.4|7398.7|7390.7|0
1669101900000|2022-11-22 07:25:00|7403.4|7395.4|7403.2|7395.2|7404.2|7396.2|7401.9|7393.9|0
1669102200000|2022-11-22 07:30:00|7403.4|7395.4|7405.4|7397.4|7406.2|7398.2|7403.2|7395.2|0
1669102500000|2022-11-22 07:35:00|7405.7|7397.7|7400.4|7392.4|7405.7|7397.7|7399.9|7391.9|0
1669102800000|2022-11-22 07:40:00|7400.7|7392.7|7402.4|7394.4|7403.7|7395.7|7398.9|7390.9|0
1669103100000|2022-11-22 07:45:00|7402.7|7394.7|7405.4|7397.4|7406.2|7398.2|7402.7|7394.7|0
1669103400000|2022-11-22 07:50:00|7405.7|7397.7|7402.4|7394.4|7405.7|7397.7|7400.4|7392.4|0
1669103700000|2022-11-22 07:55:00|7402.2|7394.2|7401.7|7393.7|7404.2|7396.2|7399.7|7391.7|0
1669104000000|2022-11-22 08:00:00|7403.4|7395.4|7410.2|7402.2|7419.9|7411.9|7403.4|7395.4|0
1669104300000|2022-11-22 08:05:00|7410.7|7402.7|7421.4|7413.4|7426.2|7418.2|7410.7|7402.7|0
1669104600000|2022-11-22 08:10:00|7422.2|7414.2|7422.7|7414.7|7431.9|7423.9|7421.9|7413.9|0
1669104900000|2022-11-22 08:15:00|7423.2|7415.2|7429.9|7421.9|7433.2|7425.2|7422.4|7414.4|0
1669105200000|2022-11-22 08:20:00|7430.7|7422.7|7423.9|7415.9|7436.2|7428.2|7420.4|7412.4|0
1669105500000|2022-11-22 08:25:00|7423.4|7415.4|7439.4|7431.4|7439.4|7431.4|7423.4|7415.4|0
1669105800000|2022-11-22 08:30:00|7439.2|7431.2|7420.7|7412.7|7440.2|7432.2|7419.2|7411.2|0
1669106100000|2022-11-22 08:35:00|7420.4|7412.4|7428.4|7420.4|7430.4|7422.4|7420.4|7412.4|0
1669106400000|2022-11-22 08:40:00|7428.5|7420.5|7427.5|7419.5|7431|7423|7424|7416|0
1669106700000|2022-11-22 08:45:00|7427|7419|7431.2|7423.2|7432.2|7424.2|7426|7418|0
1669107000000|2022-11-22 08:50:00|7431|7423|7440|7432|7440|7432|7430|7422|0
1669107300000|2022-11-22 08:55:00|7440.2|7432.2|7434.5|7426.5|7441.7|7433.7|7434.5|7426.5|0
1669107600000|2022-11-22 09:00:00|7435.5|7427.5|7444.5|7436.5|7446.7|7438.7|7433.7|7425.7|0
1669107900000|2022-11-22 09:05:00|7444.7|7436.7|7435.5|7427.5|7445|7437|7435|7427|0
1669108200000|2022-11-22 09:10:00|7435.2|7427.2|7439|7431|7440.7|7432.7|7434|7426|0
1669108500000|2022-11-22 09:15:00|7438.7|7430.7|7438|7430|7442|7434|7438|7430|0
1669108800000|2022-11-22 09:20:00|7438.2|7430.2|7436.5|7428.5|7438.5|7430.5|7434.2|7426.2|0
1669109100000|2022-11-22 09:25:00|7436|7428|7442.7|7434.7|7443|7435|7436|7428|0
1669109400000|2022-11-22 09:30:00|7443|7435|7449.2|7441.2|7452.5|7444.5|7443|7435|0
1669109700000|2022-11-22 09:35:00|7449|7441|7451|7443|7452.5|7444.5|7446|7438|0
1669110000000|2022-11-22 09:40:00|7451.2|7443.2|7451.2|7443.2|7452.5|7444.5|7450|7442|0
1669110300000|2022-11-22 09:45:00|7451.5|7443.5|7451|7443|7453.5|7445.5|7449|7441|0
1669110600000|2022-11-22 09:50:00|7451.5|7443.5|7454|7446|7454.2|7446.2|7450.5|7442.5|0
1669110900000|2022-11-22 09:55:00|7453.7|7445.7|7449.5|7441.5|7455.5|7447.5|7449.5|7441.5|0
1669111200000|2022-11-22 10:00:00|7449.2|7441.2|7447|7439|7451.5|7443.5|7445.5|7437.5|0
1669111500000|2022-11-22 10:05:00|7447.5|7439.5|7446.5|7438.5|7449|7441|7446|7438|0
1669111800000|2022-11-22 10:10:00|7447.2|7439.2|7446|7438|7448.5|7440.5|7445.2|7437.2|0
1669112100000|2022-11-22 10:15:00|7446.2|7438.2|7444|7436|7448|7440|7444|7436|0
1669112400000|2022-11-22 10:20:00|7443.7|7435.7|7440.7|7432.7|7443.7|7435.7|7437.5|7429.5|0
1669112700000|2022-11-22 10:25:00|7440.5|7432.5|7438|7430|7441|7433|7438|7430|0
1669113000000|2022-11-22 10:30:00|7437.5|7429.5|7437.5|7429.5|7438.7|7430.7|7437|7429|0
1669113300000|2022-11-22 10:35:00|7438|7430|7439.2|7431.2|7439.5|7431.5|7437.7|7429.7|0
1669113600000|2022-11-22 10:40:00|7439|7431|7436|7428|7440|7432|7436|7428|0
1669113900000|2022-11-22 10:45:00|7436.2|7428.2|7432.7|7424.7|7437|7429|7432|7424|0
1669114200000|2022-11-22 10:50:00|7432.5|7424.5|7435|7427|7435|7427|7431.7|7423.7|0
1669114500000|2022-11-22 10:55:00|7434.7|7426.7|7433.5|7425.5|7436.5|7428.5|7432.2|7424.2|0
1669114800000|2022-11-22 11:00:00|7433.2|7425.2|7433.5|7425.5|7435|7427|7433|7425|0
1669115100000|2022-11-22 11:05:00|7433.2|7425.2|7430.7|7422.7|7433.5|7425.5|7430.7|7422.7|0
1669115400000|2022-11-22 11:10:00|7431|7423|7418.5|7410.5|7431|7423|7417.5|7409.5|0
1669115700000|2022-11-22 11:15:00|7418|7410|7425.5|7417.5|7426.5|7418.5|7413.5|7405.5|0
1669116000000|2022-11-22 11:20:00|7425.2|7417.2|7422.7|7414.7|7425.7|7417.7|7420.7|7412.7|0
1669116300000|2022-11-22 11:25:00|7423|7415|7421.5|7413.5|7424|7416|7420.5|7412.5|0
1669116600000|2022-11-22 11:30:00|7421|7413|7426.7|7418.7|7427.5|7419.5|7421|7413|0
1669116900000|2022-11-22 11:35:00|7427|7419|7422|7414|7428.7|7420.7|7421|7413|0
1669117200000|2022-11-22 11:40:00|7422.2|7414.2|7424.7|7416.7|7426|7418|7421.5|7413.5|0
1669117500000|2022-11-22 11:45:00|7424.5|7416.5|7423|7415|7427.5|7419.5|7422.2|7414.2|0
1669117800000|2022-11-22 11:50:00|7423.2|7415.2|7419|7411|7423.2|7415.2|7418.5|7410.5|0
1669118100000|2022-11-22 11:55:00|7418.7|7410.7|7418.7|7410.7|7421.2|7413.2|7417.2|7409.2|0
1669118400000|2022-11-22 12:00:00|7417.5|7409.5|7423.7|7415.7|7424|7416|7414.7|7406.7|0
1669118700000|2022-11-22 12:05:00|7424.2|7416.2|7426.2|7418.2|7427|7419|7424|7416|0
1669119000000|2022-11-22 12:10:00|7426|7418|7429.2|7421.2|7430|7422|7425.7|7417.7|0
1669119300000|2022-11-22 12:15:00|7429.5|7421.5|7424.7|7416.7|7429.5|7421.5|7423.2|7415.2|0
1669119600000|2022-11-22 12:20:00|7424.5|7416.5|7424.7|7416.7|7426|7418|7423.5|7415.5|0
1669119900000|2022-11-22 12:25:00|7425|7417|7425|7417|7425.5|7417.5|7423.5|7415.5|0
1669120200000|2022-11-22 12:30:00|7425.5|7417.5|7428|7420|7428.5|7420.5|7424.5|7416.5|0
1669120500000|2022-11-22 12:35:00|7427.7|7419.7|7426|7418|7429.5|7421.5|7425.7|7417.7|0
1669120800000|2022-11-22 12:40:00|7426.4|7418.4|7422.9|7414.9|7426.4|7418.4|7422.7|7414.7|0
1669121100000|2022-11-22 12:45:00|7422.7|7414.7|7424.4|7416.4|7425.4|7417.4|7421.9|7413.9|0
1669121400000|2022-11-22 12:50:00|7424.2|7416.2|7424.2|7416.2|7426.7|7418.7|7424.2|7416.2|0
1669121700000|2022-11-22 12:55:00|7423.7|7415.7|7426.2|7418.2|7426.4|7418.4|7422.2|7414.2|0
1669122000000|2022-11-22 13:00:00|7425.9|7417.9|7429.7|7421.7|7430.7|7422.7|7425.2|7417.2|0
1669122300000|2022-11-22 13:05:00|7429.4|7421.4|7425.7|7417.7|7430.2|7422.2|7425.7|7417.7|0
1669122600000|2022-11-22 13:10:00|7425.9|7417.9|7429.2|7421.2|7429.7|7421.7|7425.9|7417.9|0
1669122900000|2022-11-22 13:15:00|7429.4|7421.4|7428.7|7420.7|7431.4|7423.4|7428.4|7420.4|0
1669123200000|2022-11-22 13:20:00|7428.2|7420.2|7429.7|7421.7|7430.2|7422.2|7426.7|7418.7|0
1669123500000|2022-11-22 13:25:00|7430.2|7422.2|7432.2|7424.2|7433.7|7425.7|7429.4|7421.4|0
1669123800000|2022-11-22 13:30:00|7432.4|7424.4|7430.4|7422.4|7433.2|7425.2|7429.2|7421.2|0
1669124100000|2022-11-22 13:35:00|7431.2|7423.2|7432.2|7424.2|7432.9|7424.9|7430.9|7422.9|0
1669124400000|2022-11-22 13:40:00|7432.4|7424.4|7434.2|7426.2|7435.2|7427.2|7432.2|7424.2|0
1669124700000|2022-11-22 13:45:00|7434.4|7426.4|7433.7|7425.7|7437.7|7429.7|7432.4|7424.4|0
1669125000000|2022-11-22 13:50:00|7434.2|7426.2|7433.7|7425.7|7436.2|7428.2|7433.4|7425.4|0
1669125300000|2022-11-22 13:55:00|7433.4|7425.4|7436.4|7428.4|7436.7|7428.7|7432.7|7424.7|0
1669125600000|2022-11-22 14:00:00|7437.4|7429.4|7436.7|7428.7|7438.9|7430.9|7436.2|7428.2|0
1669125900000|2022-11-22 14:05:00|7437.2|7429.2|7431.4|7423.4|7438.2|7430.2|7431.2|7423.2|0
1669126200000|2022-11-22 14:10:00|7431.7|7423.7|7427.2|7419.2|7431.7|7423.7|7426.4|7418.4|0
1669126500000|2022-11-22 14:15:00|7427.7|7419.7|7423.2|7415.2|7427.7|7419.7|7421.2|7413.2|0
1669126800000|2022-11-22 14:20:00|7423.7|7415.7|7422.7|7414.7|7423.9|7415.9|7420.2|7412.2|0
1669127100000|2022-11-22 14:25:00|7422.2|7414.2|7422.9|7414.9|7423.2|7415.2|7421.2|7413.2|0
1669127400000|2022-11-22 14:30:00|7423.2|7415.2|7427.7|7419.7|7429.4|7421.4|7421.7|7413.7|0
1669127700000|2022-11-22 14:35:00|7427.4|7419.4|7431.7|7423.7|7433.7|7425.7|7426.9|7418.9|0
1669128000000|2022-11-22 14:40:00|7431.2|7423.2|7436.4|7428.4|7436.4|7428.4|7426.9|7418.9|0
1669128300000|2022-11-22 14:45:00|7436.2|7428.2|7441.2|7433.2|7441.7|7433.7|7436.2|7428.2|0
1669128600000|2022-11-22 14:50:00|7440.9|7432.9|7443.2|7435.2|7444.2|7436.2|7437.7|7429.7|0
1669128900000|2022-11-22 14:55:00|7443.7|7435.7|7445.4|7437.4|7447.4|7439.4|7443.2|7435.2|0
1669129200000|2022-11-22 15:00:00|7444.2|7436.2|7452.7|7444.7|7454.2|7446.2|7444.2|7436.2|0
1669129500000|2022-11-22 15:05:00|7452.9|7444.9|7455.7|7447.7|7457.2|7449.2|7452.4|7444.4|0
1669129800000|2022-11-22 15:10:00|7455.4|7447.4|7458.4|7450.4|7458.6|7450.6|7455.4|7447.4|0
1669130100000|2022-11-22 15:15:00|7458.9|7450.9|7452.4|7444.4|7459.9|7451.9|7451.1|7443.1|0
1669130400000|2022-11-22 15:20:00|7452.6|7444.6|7456.6|7448.6|7457.1|7449.1|7452.1|7444.1|0
1669130700000|2022-11-22 15:25:00|7456.4|7448.4|7461.1|7453.1|7461.1|7453.1|7455.9|7447.9|0
1669131000000|2022-11-22 15:30:00|7461.4|7453.4|7457.9|7449.9|7462.4|7454.4|7456.4|7448.4|0
1669131300000|2022-11-22 15:35:00|7457.6|7449.6|7458.4|7450.4|7460.4|7452.4|7456.9|7448.9|0
1669131600000|2022-11-22 15:40:00|7458.6|7450.6|7456.9|7448.9|7459.4|7451.4|7456.4|7448.4|0
1669131900000|2022-11-22 15:45:00|7457.1|7449.1|7462.1|7454.1|7462.1|7454.1|7456.9|7448.9|0
1669132200000|2022-11-22 15:50:00|7462.4|7454.4|7460.6|7452.6|7463.9|7455.9|7460.4|7452.4|0
1669132500000|2022-11-22 15:55:00|7460.9|7452.9|7458.9|7450.9|7463.1|7455.1|7457.9|7449.9|0
1669132800000|2022-11-22 16:00:00|7459.1|7451.1|7455.9|7447.9|7459.1|7451.1|7453.9|7445.9|0
1669133100000|2022-11-22 16:05:00|7456.4|7448.4|7458.9|7450.9|7459.1|7451.1|7454.9|7446.9|0
1669133400000|2022-11-22 16:10:00|7459.1|7451.1|7454.4|7446.4|7459.6|7451.6|7454.4|7446.4|0
1669133700000|2022-11-22 16:15:00|7454.9|7446.9|7454.9|7446.9|7455.4|7447.4|7449.9|7441.9|0
1669134000000|2022-11-22 16:20:00|7454.6|7446.6|7456.1|7448.1|7456.9|7448.9|7452.9|7444.9|0
1669134300000|2022-11-22 16:25:00|7455.9|7447.9|7458.4|7450.4|7459.4|7451.4|7455.6|7447.6|0
1669134600000|2022-11-22 16:30:00|7457.9|7449.9|7455.9|7447.9|7458.1|7450.1|7451.9|7443.9|0
1669134900000|2022-11-22 16:35:00|7455.6|7447.6|7456.9|7448.9|7457.4|7449.4|7452.9|7444.9|0
1669135200000|2022-11-22 16:40:00|7457.1|7449.1|7458.9|7450.9|7460.1|7452.1|7456.6|7448.6|0
1669135500000|2022-11-22 16:45:00|7459.1|7451.1|7458.1|7450.1|7459.4|7451.4|7456.4|7448.4|0
1669135800000|2022-11-22 16:50:00|7458.4|7450.4|7458.4|7450.4|7458.9|7450.9|7455.6|7447.6|0
1669136100000|2022-11-22 16:55:00|7457.9|7449.9|7457.1|7449.1|7460.4|7452.4|7456.9|7448.9|0
1669136400000|2022-11-22 17:00:00|7456.9|7448.9|7459.6|7451.6|7461.1|7453.1|7456.6|7448.6|0
1669136700000|2022-11-22 17:05:00|7459.4|7451.4|7455.9|7447.9|7460.1|7452.1|7455.4|7447.4|0
1669137000000|2022-11-22 17:10:00|7456.1|7448.1|7454.9|7446.9|7456.9|7448.9|7454.9|7446.9|0
1669137300000|2022-11-22 17:15:00|7455.1|7447.1|7456.6|7448.6|7458.4|7450.4|7454.9|7446.9|0
1669137600000|2022-11-22 17:20:00|7456.9|7448.9|7456.6|7448.6|7456.9|7448.9|7455.1|7447.1|0
1669137900000|2022-11-22 17:25:00|7456.4|7448.4|7455.9|7447.9|7456.6|7448.6|7454.6|7446.6|0
1669138200000|2022-11-22 17:30:00|7456.1|7448.1|7456.6|7448.6|7457.1|7449.1|7455.9|7447.9|0
1669138500000|2022-11-22 17:35:00|7456.9|7448.9|7458.4|7450.4|7458.4|7450.4|7456.9|7448.9|0
1669138800000|2022-11-22 17:40:00|7458.1|7450.1|7461.1|7453.1|7461.4|7453.4|7457.4|7449.4|0
1669139100000|2022-11-22 17:45:00|7461.4|7453.4|7460.4|7452.4|7461.4|7453.4|7460.4|7452.4|0
1669139400000|2022-11-22 17:50:00|7460.1|7452.1|7457.4|7449.4|7460.4|7452.4|7456.1|7448.1|0
1669139700000|2022-11-22 17:55:00|7456.9|7448.9|7459.1|7451.1|7459.4|7451.4|7456.9|7448.9|0
1669140000000|2022-11-22 18:00:00|7459.4|7451.4|7458.6|7450.6|7460.9|7452.9|7457.4|7449.4|0
1669140300000|2022-11-22 18:05:00|7458.4|7450.4|7458.9|7450.9|7459.6|7451.6|7456.6|7448.6|0
1669140600000|2022-11-22 18:10:00|7459.1|7451.1|7460.1|7452.1|7461.4|7453.4|7459.1|7451.1|0
1669140900000|2022-11-22 18:15:00|7459.9|7451.9|7460.1|7452.1|7461.4|7453.4|7459.1|7451.1|0
1669141200000|2022-11-22 18:20:00|7460.4|7452.4|7461.6|7453.6|7461.6|7453.6|7459.1|7451.1|0
1669141500000|2022-11-22 18:25:00|7461.1|7453.1|7463.6|7455.6|7463.6|7455.6|7460.9|7452.9|0
1669141800000|2022-11-22 18:30:00|7463.9|7455.9|7463.4|7455.4|7464.4|7456.4|7463.4|7455.4|0
1669142100000|2022-11-22 18:35:00|7463.1|7455.1|7461.4|7453.4|7463.4|7455.4|7460.4|7452.4|0
1669142400000|2022-11-22 18:40:00|7461.6|7453.6|7462.4|7454.4|7463.1|7455.1|7461.4|7453.4|0
1669142700000|2022-11-22 18:45:00|7462.1|7454.1|7462.9|7454.9|7463.1|7455.1|7461.4|7453.4|0
1669143000000|2022-11-22 18:50:00|7462.6|7454.6|7462.9|7454.9|7463.9|7455.9|7462.4|7454.4|0
1669143300000|2022-11-22 18:55:00|7463.1|7455.1|7460.9|7452.9|7463.4|7455.4|7460.4|7452.4|0
1669143600000|2022-11-22 19:00:00|7460.6|7452.6|7460.9|7452.9|7461.6|7453.6|7458.1|7450.1|0
1669143900000|2022-11-22 19:05:00|7460.6|7452.6|7459.9|7451.9|7461.4|7453.4|7459.1|7451.1|0
1669144200000|2022-11-22 19:10:00|7460.1|7452.1|7459.1|7451.1|7460.9|7452.9|7458.9|7450.9|0
1669144500000|2022-11-22 19:15:00|7458.9|7450.9|7460.6|7452.6|7461.1|7453.1|7458.4|7450.4|0
1669144800000|2022-11-22 19:20:00|7460.4|7452.4|7459.6|7451.6|7460.9|7452.9|7458.6|7450.6|0
1669145100000|2022-11-22 19:25:00|7459.9|7451.9|7459.6|7451.6|7460.4|7452.4|7458.9|7450.9|0
1669145400000|2022-11-22 19:30:00|7459.4|7451.4|7458.9|7450.9|7459.4|7451.4|7457.1|7449.1|0
1669145700000|2022-11-22 19:35:00|7459.1|7451.1|7462.9|7454.9|7462.9|7454.9|7459.1|7451.1|0
1669146000000|2022-11-22 19:40:00|7462.6|7454.6|7461.9|7453.9|7463.4|7455.4|7461.4|7453.4|0
1669146300000|2022-11-22 19:45:00|7461.6|7453.6|7463.1|7455.1|7463.4|7455.4|7461.6|7453.6|0
1669146600000|2022-11-22 19:50:00|7463.4|7455.4|7463.9|7455.9|7464.1|7456.1|7462.4|7454.4|0
1669146900000|2022-11-22 19:55:00|7463.6|7455.6|7463.6|7455.6|7464.1|7456.1|7463.1|7455.1|0
1669147200000|2022-11-22 20:00:00|7463.4|7455.4|7467.6|7459.6|7468.4|7460.4|7463.1|7455.1|0
1669147500000|2022-11-22 20:05:00|7467.9|7459.9|7465.9|7457.9|7468.1|7460.1|7465.4|7457.4|0
1669147800000|2022-11-22 20:10:00|7466.1|7458.1|7467.1|7459.1|7467.6|7459.6|7464.9|7456.9|0
1669148100000|2022-11-22 20:15:00|7466.9|7458.9|7465.9|7457.9|7468.1|7460.1|7465.1|7457.1|0
1669148400000|2022-11-22 20:20:00|7466.1|7458.1|7466.4|7458.4|7467.1|7459.1|7465.6|7457.6|0
1669148700000|2022-11-22 20:25:00|7466.6|7458.6|7466.6|7458.6|7467.9|7459.9|7465.9|7457.9|0
1669149000000|2022-11-22 20:30:00|7466.9|7458.9|7469.1|7461.1|7469.4|7461.4|7466.1|7458.1|0
1669149300000|2022-11-22 20:35:00|7468.9|7460.9|7466.6|7458.6|7469.9|7461.9|7466.4|7458.4|0
1669149600000|2022-11-22 20:40:00|7466.4|7458.4|7466.9|7458.9|7466.9|7458.9|7464.9|7456.9|0
1669149900000|2022-11-22 20:45:00|7466.4|7458.4|7465.4|7457.4|7467.9|7459.9|7464.9|7456.9|0
1669150200000|2022-11-22 20:50:00|7466.1|7458.1|7471.9|7463.9|7472.9|7464.9|7464.6|7456.6|0
1669150500000|2022-11-22 20:55:00|7471.6|7463.6|7470.5|7462.5|7477.4|7469.4|7469.9|7461.9|0
1669150800000|2022-11-22 21:00:00|7470.1|7462.1|7469.8|7461.8|7470.9|7462.9|7467.8|7459.8|0
1669151100000|2022-11-22 21:05:00|7469.7|7461.7|7469|7461|7469.7|7461.7|7468.3|7460.3|0
1669151400000|2022-11-22 21:10:00|7469.1|7461.1|7470.2|7462.2|7470.8|7462.8|7468.6|7460.6|0
1669151700000|2022-11-22 21:15:00|7470.1|7462.1|7466.1|7458.1|7470.9|7462.9|7465.9|7457.9|0
1669152000000|2022-11-22 21:20:00|7466.2|7458.2|7464.7|7456.7|7466.3|7458.3|7464.7|7456.7|0
1669152300000|2022-11-22 21:25:00|7464.6|7456.6|7465.8|7457.8|7465.8|7457.8|7464|7456|0
1669152600000|2022-11-22 21:30:00|7465.9|7457.9|7465.8|7457.8|7466|7458|7465.4|7457.4|0
1669152900000|2022-11-22 21:35:00|7465.7|7457.7|7467.1|7459.1|7467.5|7459.5|7465.1|7457.1|0
1669153200000|2022-11-22 21:40:00|7467.2|7459.2|7471.8|7463.8|7472.9|7464.9|7467.2|7459.2|0
1669153500000|2022-11-22 21:45:00|7471.7|7463.7|7472.6|7464.6|7473|7465|7470.9|7462.9|0
1669153800000|2022-11-22 21:50:00|7472.7|7464.7|7472.2|7464.2|7473.2|7465.2|7471.9|7463.9|0
1669154100000|2022-11-22 21:55:00|7472.3|7464.3|7474.7|7466.7|7474.8|7466.8|7472.2|7464.2|0
1669154400000|2022-11-22 22:00:00|7474.9|7466.9|7474.1|7466.1|7474.9|7466.9|7473.9|7465.9|0
1669154700000|2022-11-22 22:05:00|7474|7466|7475.3|7467.3|7475.4|7467.4|7473.8|7465.8|0
1669155000000|2022-11-22 22:10:00|7475|7467|7475.3|7467.3|7475.3|7467.3|7474.9|7466.9|0
1669155300000|2022-11-22 22:15:00|7475.2|7467.2|7475.3|7467.3|7476|7468|7475.2|7467.2|0
1669155600000|2022-11-22 22:20:00|7475.2|7467.2|7475.3|7467.3|7475.5|7467.5|7475.2|7467.2|0
1669155900000|2022-11-22 22:25:00|7475.4|7467.4|7475.1|7467.1|7475.4|7467.4|7475.1|7467.1|0
1669156200000|2022-11-22 22:30:00|7475.2|7467.2|7475.1|7467.1|7475.2|7467.2|7475.1|7467.1|0
1669156500000|2022-11-22 22:35:00|7475.2|7467.2|7475.9|7467.9|7476.2|7468.2|7475.1|7467.1|0
1669156800000|2022-11-22 22:40:00|7476|7468|7476.1|7468.1|7476.3|7468.3|7475.7|7467.7|0
1669157100000|2022-11-22 22:45:00|7476|7468|7476|7468|7476|7468|7476|7468|0
1669157400000|2022-11-22 22:50:00|7476.1|7468.1|7476.5|7468.5|7476.5|7468.5|7476.1|7468.1|0
1669157700000|2022-11-22 22:55:00|7476.4|7468.4|7476.4|7468.4|7476.6|7468.6|7476.3|7468.3|0
1669158000000|2022-11-22 23:00:00|7476.2|7468.2|7477|7469|7480.3|7472.3|7476.2|7468.2|0
1669158300000|2022-11-22 23:05:00|7476.9|7468.9|7477.5|7469.5|7477.7|7469.7|7476.2|7468.2|0
1669158600000|2022-11-22 23:10:00|7477.6|7469.6|7478.4|7470.4|7479|7471|7477.5|7469.5|0
1669158900000|2022-11-22 23:15:00|7478.5|7470.5|7480|7472|7481.2|7473.2|7477.6|7469.6|0
1669159200000|2022-11-22 23:20:00|7480.1|7472.1|7480.3|7472.3|7481.2|7473.2|7479.9|7471.9|0
1669159500000|2022-11-22 23:25:00|7480.6|7472.6|7475.3|7467.3|7480.9|7472.9|7475.3|7467.3|0
1669159800000|2022-11-22 23:30:00|7475.4|7467.4|7472.3|7464.3|7475.4|7467.4|7472.3|7464.3|0
1669160100000|2022-11-22 23:35:00|7472.4|7464.4|7471.7|7463.7|7472.8|7464.8|7471.7|7463.7|0
1669160400000|2022-11-22 23:40:00|7471.8|7463.8|7471.5|7463.5|7472.4|7464.4|7470.9|7462.9|0
1669160700000|2022-11-22 23:45:00|7471.7|7463.7|7471.8|7463.8|7471.8|7463.8|7470.6|7462.6|0
1669161000000|2022-11-22 23:50:00|7471.7|7463.7|7471.5|7463.5|7471.8|7463.8|7470.9|7462.9|0
1669161300000|2022-11-22 23:55:00|7471.4|7463.4|7473.3|7465.3|7473.6|7465.6|7470.8|7462.8|0
1669161600000|2022-11-23 00:00:00|7473.5|7465.5|7474.2|7466.2|7476.3|7468.3|7473.5|7465.5|0
1669161900000|2022-11-23 00:05:00|7474.3|7466.3|7473.1|7465.1|7475.3|7467.3|7472.8|7464.8|0
1669162200000|2022-11-23 00:10:00|7473.2|7465.2|7473.9|7465.9|7474|7466|7472.6|7464.6|0
1669162500000|2022-11-23 00:15:00|7473.7|7465.7|7471|7463|7474.6|7466.6|7470.1|7462.1|0
1669162800000|2022-11-23 00:20:00|7471.1|7463.1|7471.5|7463.5|7471.5|7463.5|7471|7463|0
1669163100000|2022-11-23 00:25:00|7471.4|7463.4|7470.4|7462.4|7471.7|7463.7|7470.4|7462.4|0
1669163400000|2022-11-23 00:30:00|7470.5|7462.5|7470.4|7462.4|7470.8|7462.8|7470.2|7462.2|0
1669163700000|2022-11-23 00:35:00|7470.3|7462.3|7470.2|7462.2|7470.4|7462.4|7470.1|7462.1|0
1669164000000|2022-11-23 00:40:00|7469.2|7461.2|7468.9|7460.9|7469.2|7461.2|7468.8|7460.8|0
1669164300000|2022-11-23 00:45:00|7468.8|7460.8|7468.8|7460.8|7469|7461|7468.7|7460.7|0
1669164600000|2022-11-23 00:50:00|7468.9|7460.9|7468.6|7460.6|7470|7462|7468.6|7460.6|0
1669164900000|2022-11-23 00:55:00|7468.5|7460.5|7467.6|7459.6|7468.7|7460.7|7467.4|7459.4|0
1669165200000|2022-11-23 01:00:00|7467.5|7459.5|7472.4|7464.4|7472.9|7464.9|7467.3|7459.3|0
1669165500000|2022-11-23 01:05:00|7472.6|7464.6|7472.6|7464.6|7473.9|7465.9|7471.6|7463.6|0
1669165800000|2022-11-23 01:10:00|7472.9|7464.9|7470.1|7462.1|7472.9|7464.9|7469.9|7461.9|0
1669166100000|2022-11-23 01:15:00|7469.9|7461.9|7471.1|7463.1|7471.1|7463.1|7469.6|7461.6|0
1669166400000|2022-11-23 01:20:00|7470.9|7462.9|7470.1|7462.1|7470.9|7462.9|7469.1|7461.1|0
1669166700000|2022-11-23 01:25:00|7469.9|7461.9|7470.1|7462.1|7471.6|7463.6|7469.6|7461.6|0
1669167000000|2022-11-23 01:30:00|7469.9|7461.9|7470.1|7462.1|7470.4|7462.4|7468.6|7460.6|0
1669167300000|2022-11-23 01:35:00|7470.4|7462.4|7469.6|7461.6|7471.6|7463.6|7469.6|7461.6|0
1669167600000|2022-11-23 01:40:00|7469.4|7461.4|7469.9|7461.9|7472.6|7464.6|7469.4|7461.4|0
1669167900000|2022-11-23 01:45:00|7469.6|7461.6|7468.6|7460.6|7470.6|7462.6|7467.6|7459.6|0
1669168200000|2022-11-23 01:50:00|7468.4|7460.4|7471.4|7463.4|7471.9|7463.9|7468.1|7460.1|0
1669168500000|2022-11-23 01:55:00|7471.6|7463.6|7472.1|7464.1|7475.4|7467.4|7471.6|7463.6|0
1669168800000|2022-11-23 02:00:00|7472.4|7464.4|7472.6|7464.6|7474.6|7466.6|7472.1|7464.1|0
1669169100000|2022-11-23 02:05:00|7472.4|7464.4|7473.9|7465.9|7473.9|7465.9|7471.9|7463.9|0
1669169400000|2022-11-23 02:10:00|7473.1|7465.1|7472.4|7464.4|7473.1|7465.1|7471.6|7463.6|0
1669169700000|2022-11-23 02:15:00|7472.1|7464.1|7470.1|7462.1|7473.1|7465.1|7470.1|7462.1|0
1669170000000|2022-11-23 02:20:00|7470.4|7462.4|7470.1|7462.1|7471.4|7463.4|7469.6|7461.6|0
1669170300000|2022-11-23 02:25:00|7469.6|7461.6|7470.6|7462.6|7471.4|7463.4|7469.6|7461.6|0
1669170600000|2022-11-23 02:30:00|7470.9|7462.9|7469.1|7461.1|7471.1|7463.1|7469.1|7461.1|0
1669170900000|2022-11-23 02:35:00|7468.9|7460.9|7470.6|7462.6|7470.6|7462.6|7468.9|7460.9|0
1669171200000|2022-11-23 02:40:00|7470.4|7462.4|7468.6|7460.6|7470.4|7462.4|7467.6|7459.6|0
1669171500000|2022-11-23 02:45:00|7469.4|7461.4|7469.9|7461.9|7469.9|7461.9|7468.1|7460.1|0
1669171800000|2022-11-23 02:50:00|7470.1|7462.1|7471.6|7463.6|7471.6|7463.6|7469.9|7461.9|0
1669172100000|2022-11-23 02:55:00|7471.4|7463.4|7473.6|7465.6|7473.6|7465.6|7471.4|7463.4|0
1669172400000|2022-11-23 03:00:00|7473.9|7465.9|7470.6|7462.6|7473.9|7465.9|7470.4|7462.4|0
1669172700000|2022-11-23 03:05:00|7470.4|7462.4|7470.6|7462.6|7471.6|7463.6|7469.9|7461.9|0
1669173000000|2022-11-23 03:10:00|7470.1|7462.1|7470.1|7462.1|7470.9|7462.9|7469.9|7461.9|0
1669173300000|2022-11-23 03:15:00|7469.9|7461.9|7469.6|7461.6|7470.1|7462.1|7469.4|7461.4|0
1669173600000|2022-11-23 03:20:00|7469.9|7461.9|7470.1|7462.1|7470.1|7462.1|7469.6|7461.6|0
1669173900000|2022-11-23 03:25:00|7469.9|7461.9|7469.6|7461.6|7470.4|7462.4|7469.6|7461.6|0
1669174200000|2022-11-23 03:30:00|7469.9|7461.9|7470.1|7462.1|7470.1|7462.1|7469.1|7461.1|0
1669174500000|2022-11-23 03:35:00|7470.4|7462.4|7469.9|7461.9|7470.4|7462.4|7469.6|7461.6|0
1669174800000|2022-11-23 03:40:00|7470.1|7462.1|7470.1|7462.1|7470.9|7462.9|7469.9|7461.9|0
1669175100000|2022-11-23 03:45:00|7470.6|7462.6|7471.6|7463.6|7472.1|7464.1|7470.6|7462.6|0
1669175400000|2022-11-23 03:50:00|7471.4|7463.4|7471.1|7463.1|7472.1|7464.1|7470.6|7462.6|0
1669175700000|2022-11-23 03:55:00|7470.6|7462.6|7470.6|7462.6|7470.9|7462.9|7469.6|7461.6|0
1669176000000|2022-11-23 04:00:00|7470.4|7462.4|7469.4|7461.4|7470.6|7462.6|7468.4|7460.4|0
1669176300000|2022-11-23 04:05:00|7469.1|7461.1|7469.1|7461.1|7469.1|7461.1|7468.1|7460.1|0
1669176600000|2022-11-23 04:10:00|7469.4|7461.4|7470.1|7462.1|7470.6|7462.6|7469.1|7461.1|0
1669176900000|2022-11-23 04:15:00|7469.9|7461.9|7469.6|7461.6|7470.1|7462.1|7469.6|7461.6|0
1669177200000|2022-11-23 04:20:00|7469.4|7461.4|7469.6|7461.6|7469.6|7461.6|7468.6|7460.6|0
1669177500000|2022-11-23 04:25:00|7469.4|7461.4|7469.6|7461.6|7469.6|7461.6|7469.4|7461.4|0
1669177800000|2022-11-23 04:30:00|7470.4|7462.4|7470.6|7462.6|7470.6|7462.6|7469.4|7461.4|0
1669178100000|2022-11-23 04:35:00|7470.9|7462.9|7470.1|7462.1|7470.9|7462.9|7468.9|7460.9|0
1669178400000|2022-11-23 04:40:00|7469.6|7461.6|7469.9|7461.9|7470.6|7462.6|7469.6|7461.6|0
1669178700000|2022-11-23 04:45:00|7469.6|7461.6|7469.9|7461.9|7470.1|7462.1|7469.1|7461.1|0
1669179000000|2022-11-23 04:50:00|7470.1|7462.1|7469.6|7461.6|7470.4|7462.4|7469.4|7461.4|0
1669179300000|2022-11-23 04:55:00|7469.9|7461.9|7469.6|7461.6|7469.9|7461.9|7469.1|7461.1|0
1669179600000|2022-11-23 05:00:00|7469.4|7461.4|7468.1|7460.1|7470.1|7462.1|7468.1|7460.1|0
1669179900000|2022-11-23 05:05:00|7468.4|7460.4|7467.9|7459.9|7468.9|7460.9|7467.9|7459.9|0
1669180200000|2022-11-23 05:10:00|7467.6|7459.6|7467.6|7459.6|7468.1|7460.1|7467.1|7459.1|0
1669180500000|2022-11-23 05:15:00|7467.4|7459.4|7467.6|7459.6|7468.4|7460.4|7467.4|7459.4|0
1669180800000|2022-11-23 05:20:00|7468.1|7460.1|7471.6|7463.6|7471.6|7463.6|7467.6|7459.6|0
1669181100000|2022-11-23 05:25:00|7470.9|7462.9|7472.6|7464.6|7472.9|7464.9|7470.4|7462.4|0
1669181400000|2022-11-23 05:30:00|7472.1|7464.1|7469.9|7461.9|7472.4|7464.4|7469.6|7461.6|0
1669181700000|2022-11-23 05:35:00|7470.1|7462.1|7470.6|7462.6|7471.4|7463.4|7469.9|7461.9|0
1669182000000|2022-11-23 05:40:00|7470.1|7462.1|7473.6|7465.6|7473.6|7465.6|7470.1|7462.1|0
1669182300000|2022-11-23 05:45:00|7473.1|7465.1|7471.4|7463.4|7473.1|7465.1|7470.9|7462.9|0
1669182600000|2022-11-23 05:50:00|7471.6|7463.6|7471.9|7463.9|7472.9|7464.9|7471.4|7463.4|0
1669182900000|2022-11-23 05:55:00|7472.4|7464.4|7470.9|7462.9|7472.4|7464.4|7470.4|7462.4|0
1669183200000|2022-11-23 06:00:00|7471.1|7463.1|7473.1|7465.1|7473.4|7465.4|7471.1|7463.1|0
1669183500000|2022-11-23 06:05:00|7473.4|7465.4|7472.1|7464.1|7473.6|7465.6|7471.1|7463.1|0
1669183800000|2022-11-23 06:10:00|7472.4|7464.4|7472.6|7464.6|7472.6|7464.6|7470.6|7462.6|0
1669184100000|2022-11-23 06:15:00|7472.4|7464.4|7471.1|7463.1|7472.6|7464.6|7470.4|7462.4|0
1669184400000|2022-11-23 06:20:00|7471.6|7463.6|7470.6|7462.6|7471.6|7463.6|7470.4|7462.4|0
1669184700000|2022-11-23 06:25:00|7470.4|7462.4|7470.6|7462.6|7470.9|7462.9|7468.9|7460.9|0
1669185000000|2022-11-23 06:30:00|7470.4|7462.4|7470.1|7462.1|7470.6|7462.6|7469.4|7461.4|0
1669185300000|2022-11-23 06:35:00|7469.9|7461.9|7470.4|7462.4|7471.1|7463.1|7469.6|7461.6|0
1669185600000|2022-11-23 06:40:00|7470.1|7462.1|7471.6|7463.6|7471.6|7463.6|7470.1|7462.1|0
1669185900000|2022-11-23 06:45:00|7471.4|7463.4|7472.6|7464.6|7472.6|7464.6|7471.4|7463.4|0
1669186200000|2022-11-23 06:50:00|7472.4|7464.4|7473.1|7465.1|7473.6|7465.6|7472.1|7464.1|0
1669186500000|2022-11-23 06:55:00|7473.4|7465.4|7474.1|7466.1|7474.6|7466.6|7473.1|7465.1|0
1669186800000|2022-11-23 07:00:00|7473.9|7465.9|7470.9|7462.9|7474.4|7466.4|7470.4|7462.4|0
1669187100000|2022-11-23 07:05:00|7471.1|7463.1|7470.1|7462.1|7471.1|7463.1|7467.6|7459.6|0
1669187400000|2022-11-23 07:10:00|7469.6|7461.6|7469.1|7461.1|7470.1|7462.1|7468.6|7460.6|0
1669187700000|2022-11-23 07:15:00|7469.4|7461.4|7470.1|7462.1|7471.1|7463.1|7468.9|7460.9|0
1669188000000|2022-11-23 07:20:00|7470.4|7462.4|7470.9|7462.9|7472.4|7464.4|7469.9|7461.9|0
1669188300000|2022-11-23 07:25:00|7471.1|7463.1|7473.9|7465.9|7473.9|7465.9|7470.9|7462.9|0
1669188600000|2022-11-23 07:30:00|7473.6|7465.6|7473.4|7465.4|7474.6|7466.6|7471.9|7463.9|0
1669188900000|2022-11-23 07:35:00|7473.6|7465.6|7474.9|7466.9|7474.9|7466.9|7472.1|7464.1|0
1669189200000|2022-11-23 07:40:00|7474.6|7466.6|7474.6|7466.6|7475.4|7467.4|7473.4|7465.4|0
1669189500000|2022-11-23 07:45:00|7474.9|7466.9|7477.9|7469.9|7478.4|7470.4|7474.4|7466.4|0
1669189800000|2022-11-23 07:50:00|7477.6|7469.6|7477.9|7469.9|7478.4|7470.4|7475.9|7467.9|0
1669190100000|2022-11-23 07:55:00|7477.6|7469.6|7473.1|7465.1|7479.9|7471.9|7473.1|7465.1|0
1669190400000|2022-11-23 08:00:00|7477.1|7469.1|7477.9|7469.9|7481.9|7473.9|7472.6|7464.6|0
1669190700000|2022-11-23 08:05:00|7477.6|7469.6|7479.9|7471.9|7483.4|7475.4|7475.9|7467.9|0
1669191000000|2022-11-23 08:10:00|7480.4|7472.4|7483.1|7475.1|7485.4|7477.4|7480.4|7472.4|0
1669191300000|2022-11-23 08:15:00|7483.4|7475.4|7483.6|7475.6|7490.4|7482.4|7482.4|7474.4|0
1669191600000|2022-11-23 08:20:00|7483.1|7475.1|7491.9|7483.9|7493.1|7485.1|7479.9|7471.9|0
1669191900000|2022-11-23 08:25:00|7492.1|7484.1|7496.1|7488.1|7502.4|7494.4|7492.1|7484.1|0
1669192200000|2022-11-23 08:30:00|7495.1|7487.1|7492.1|7484.1|7497.6|7489.6|7488.4|7480.4|0
1669192500000|2022-11-23 08:35:00|7492.4|7484.4|7488.6|7480.6|7494.9|7486.9|7488.6|7480.6|0
1669192800000|2022-11-23 08:40:00|7488.8|7480.8|7490.3|7482.3|7491.1|7483.1|7484.1|7476.1|0
1669193100000|2022-11-23 08:45:00|7490.1|7482.1|7490.6|7482.6|7491.6|7483.6|7487.1|7479.1|0
1669193400000|2022-11-23 08:50:00|7490.8|7482.8|7497.6|7489.6|7497.6|7489.6|7490.6|7482.6|0
1669193700000|2022-11-23 08:55:00|7497.1|7489.1|7498.1|7490.1|7503.1|7495.1|7496.3|7488.3|0
1669194000000|2022-11-23 09:00:00|7497.8|7489.8|7495.6|7487.6|7499.1|7491.1|7493.6|7485.6|0
1669194300000|2022-11-23 09:05:00|7495.3|7487.3|7496.3|7488.3|7498.3|7490.3|7493.1|7485.1|0
1669194600000|2022-11-23 09:10:00|7496.6|7488.6|7499.3|7491.3|7502.6|7494.6|7496.6|7488.6|0
1669194900000|2022-11-23 09:15:00|7499.1|7491.1|7499.1|7491.1|7499.6|7491.6|7497.1|7489.1|0
1669195200000|2022-11-23 09:20:00|7499.6|7491.6|7496.6|7488.6|7499.6|7491.6|7496.3|7488.3|0
1669195500000|2022-11-23 09:25:00|7496.8|7488.8|7491.6|7483.6|7498.3|7490.3|7491.6|7483.6|0
1669195800000|2022-11-23 09:30:00|7491.1|7483.1|7495.6|7487.6|7496.1|7488.1|7490.8|7482.8|0
1669196100000|2022-11-23 09:35:00|7495.3|7487.3|7493.1|7485.1|7496.3|7488.3|7491.8|7483.8|0
1669196400000|2022-11-23 09:40:00|7493.3|7485.3|7499.1|7491.1|7499.1|7491.1|7493.1|7485.1|0
1669196700000|2022-11-23 09:45:00|7499.3|7491.3|7494.6|7486.6|7499.3|7491.3|7494.6|7486.6|0
1669197000000|2022-11-23 09:50:00|7495.1|7487.1|7496.1|7488.1|7496.1|7488.1|7492.3|7484.3|0
1669197300000|2022-11-23 09:55:00|7495.6|7487.6|7496.8|7488.8|7498.6|7490.6|7494.3|7486.3|0
1669197600000|2022-11-23 10:00:00|7496.3|7488.3|7498.6|7490.6|7499.6|7491.6|7495.1|7487.1|0
1669197900000|2022-11-23 10:05:00|7498.1|7490.1|7500.8|7492.8|7500.8|7492.8|7496.8|7488.8|0
1669198200000|2022-11-23 10:10:00|7501.1|7493.1|7499.1|7491.1|7501.1|7493.1|7498.1|7490.1|0
1669198500000|2022-11-23 10:15:00|7498.6|7490.6|7501.1|7493.1|7502.1|7494.1|7498.6|7490.6|0
1669198800000|2022-11-23 10:20:00|7501.6|7493.6|7500.1|7492.1|7501.6|7493.6|7500.1|7492.1|0
1669199100000|2022-11-23 10:25:00|7500.3|7492.3|7498.1|7490.1|7500.3|7492.3|7497.6|7489.6|0
1669199400000|2022-11-23 10:30:00|7498.3|7490.3|7498.3|7490.3|7500.3|7492.3|7497.1|7489.1|0
1669199700000|2022-11-23 10:35:00|7498.6|7490.6|7491.1|7483.1|7500.1|7492.1|7490.6|7482.6|0
1669200000000|2022-11-23 10:40:00|7491.3|7483.3|7486.6|7478.6|7493.1|7485.1|7486.1|7478.1|0
1669200300000|2022-11-23 10:45:00|7486.8|7478.8|7484.3|7476.3|7488.6|7480.6|7484.1|7476.1|0
1669200600000|2022-11-23 10:50:00|7484.6|7476.6|7480.6|7472.6|7485.8|7477.8|7479.6|7471.6|0
1669200900000|2022-11-23 10:55:00|7479.3|7471.3|7479.8|7471.8|7481.1|7473.1|7477.8|7469.8|0
1669201200000|2022-11-23 11:00:00|7479.6|7471.6|7480.1|7472.1|7481.6|7473.6|7477.6|7469.6|0
1669201500000|2022-11-23 11:05:00|7480.6|7472.6|7479.1|7471.1|7480.6|7472.6|7476.1|7468.1|0
1669201800000|2022-11-23 11:10:00|7479.6|7471.6|7476.3|7468.3|7480.1|7472.1|7474.8|7466.8|0
1669202100000|2022-11-23 11:15:00|7476.1|7468.1|7477.1|7469.1|7477.6|7469.6|7475.1|7467.1|0
1669202400000|2022-11-23 11:20:00|7476.8|7468.8|7475.1|7467.1|7478.1|7470.1|7475.1|7467.1|0
1669202700000|2022-11-23 11:25:00|7475.3|7467.3|7475.8|7467.8|7476.1|7468.1|7473.6|7465.6|0
1669203000000|2022-11-23 11:30:00|7475.6|7467.6|7476.1|7468.1|7478.3|7470.3|7475.3|7467.3|0
1669203300000|2022-11-23 11:35:00|7475.8|7467.8|7475.6|7467.6|7475.8|7467.8|7472.1|7464.1|0
1669203600000|2022-11-23 11:40:00|7475.3|7467.3|7479.3|7471.3|7479.6|7471.6|7474.6|7466.6|0
1669203900000|2022-11-23 11:45:00|7479.1|7471.1|7477.6|7469.6|7479.1|7471.1|7477.3|7469.3|0
1669204200000|2022-11-23 11:50:00|7478.1|7470.1|7480.8|7472.8|7482.1|7474.1|7477.6|7469.6|0
1669204500000|2022-11-23 11:55:00|7481.1|7473.1|7485.6|7477.6|7485.6|7477.6|7480.8|7472.8|0
1669204800000|2022-11-23 12:00:00|7486.1|7478.1|7481.6|7473.6|7486.1|7478.1|7480.6|7472.6|0
1669205100000|2022-11-23 12:05:00|7481.8|7473.8|7481.8|7473.8|7482.3|7474.3|7479.6|7471.6|0
1669205400000|2022-11-23 12:10:00|7481.6|7473.6|7480.3|7472.3|7481.6|7473.6|7479.6|7471.6|0
1669205700000|2022-11-23 12:15:00|7480.1|7472.1|7484.3|7476.3|7485.1|7477.1|7479.6|7471.6|0
1669206000000|2022-11-23 12:20:00|7484.1|7476.1|7481.3|7473.3|7485.3|7477.3|7480.8|7472.8|0
1669206300000|2022-11-23 12:25:00|7481.6|7473.6|7482.8|7474.8|7483.6|7475.6|7481.1|7473.1|0
1669206600000|2022-11-23 12:30:00|7483.1|7475.1|7484.1|7476.1|7485.3|7477.3|7482.3|7474.3|0
1669206900000|2022-11-23 12:35:00|7484.3|7476.3|7483.1|7475.1|7484.6|7476.6|7481.6|7473.6|0
1669207200000|2022-11-23 12:40:00|7482.9|7474.9|7478.9|7470.9|7483.4|7475.4|7478.9|7470.9|0
1669207500000|2022-11-23 12:45:00|7479.4|7471.4|7481.9|7473.9|7482.6|7474.6|7477.4|7469.4|0
1669207800000|2022-11-23 12:50:00|7481.6|7473.6|7478.9|7470.9|7482.1|7474.1|7478.4|7470.4|0
1669208100000|2022-11-23 12:55:00|7478.6|7470.6|7478.4|7470.4|7479.6|7471.6|7477.1|7469.1|0
1669208400000|2022-11-23 13:00:00|7477.9|7469.9|7479.1|7471.1|7480.4|7472.4|7477.9|7469.9|0
1669208700000|2022-11-23 13:05:00|7478.4|7470.4|7477.9|7469.9|7478.9|7470.9|7476.4|7468.4|0
1669209000000|2022-11-23 13:10:00|7477.6|7469.6|7471.4|7463.4|7477.9|7469.9|7471.4|7463.4|0
1669209300000|2022-11-23 13:15:00|7471.9|7463.9|7469.9|7461.9|7471.9|7463.9|7467.6|7459.6|0
1669209600000|2022-11-23 13:20:00|7469.6|7461.6|7471.9|7463.9|7473.1|7465.1|7468.4|7460.4|0
1669209900000|2022-11-23 13:25:00|7471.6|7463.6|7468.4|7460.4|7473.4|7465.4|7468.4|7460.4|0
1669210200000|2022-11-23 13:30:00|7468.1|7460.1|7468.6|7460.6|7470.4|7462.4|7463.4|7455.4|0
1669210500000|2022-11-23 13:35:00|7468.4|7460.4|7466.6|7458.6|7468.9|7460.9|7465.4|7457.4|0
1669210800000|2022-11-23 13:40:00|7466.4|7458.4|7460.6|7452.6|7466.9|7458.9|7458.4|7450.4|0
1669211100000|2022-11-23 13:45:00|7460.4|7452.4|7463.1|7455.1|7463.4|7455.4|7456.4|7448.4|0
1669211400000|2022-11-23 13:50:00|7463.4|7455.4|7466.9|7458.9|7467.9|7459.9|7463.1|7455.1|0
1669211700000|2022-11-23 13:55:00|7466.4|7458.4|7470.4|7462.4|7470.9|7462.9|7465.9|7457.9|0
1669212000000|2022-11-23 14:00:00|7470.1|7462.1|7475.9|7467.9|7476.4|7468.4|7467.9|7459.9|0
1669212300000|2022-11-23 14:05:00|7475.4|7467.4|7475.9|7467.9|7477.1|7469.1|7473.9|7465.9|0
1669212600000|2022-11-23 14:10:00|7476.1|7468.1|7473.9|7465.9|7476.6|7468.6|7471.4|7463.4|0
1669212900000|2022-11-23 14:15:00|7473.6|7465.6|7473.4|7465.4|7475.4|7467.4|7472.9|7464.9|0
1669213200000|2022-11-23 14:20:00|7472.6|7464.6|7469.1|7461.1|7473.9|7465.9|7468.4|7460.4|0
1669213500000|2022-11-23 14:25:00|7469.4|7461.4|7470.4|7462.4|7472.9|7464.9|7468.4|7460.4|0
1669213800000|2022-11-23 14:30:00|7469.9|7461.9|7478.9|7470.9|7478.9|7470.9|7467.6|7459.6|0
1669214100000|2022-11-23 14:35:00|7479.4|7471.4|7475.6|7467.6|7480.1|7472.1|7472.6|7464.6|0
1669214400000|2022-11-23 14:40:00|7475.4|7467.4|7471.1|7463.1|7476.1|7468.1|7470.4|7462.4|0
1669214700000|2022-11-23 14:45:00|7474.4|7466.4|7475.9|7467.9|7480.1|7472.1|7470.1|7462.1|0
1669215000000|2022-11-23 14:50:00|7476.6|7468.6|7478.9|7470.9|7479.4|7471.4|7473.4|7465.4|0
1669215300000|2022-11-23 14:55:00|7479.1|7471.1|7476.1|7468.1|7479.9|7471.9|7473.1|7465.1|0
1669215600000|2022-11-23 15:00:00|7475.9|7467.9|7473.9|7465.9|7476.6|7468.6|7468.9|7460.9|0
1669215900000|2022-11-23 15:05:00|7474.1|7466.1|7475.6|7467.6|7479.9|7471.9|7473.1|7465.1|0
1669216200000|2022-11-23 15:10:00|7475.3|7467.3|7472.6|7464.6|7476.6|7468.6|7472.1|7464.1|0
1669216500000|2022-11-23 15:15:00|7472.3|7464.3|7473.6|7465.6|7476.1|7468.1|7468.3|7460.3|0
1669216800000|2022-11-23 15:20:00|7473.8|7465.8|7472.6|7464.6|7474.1|7466.1|7469.8|7461.8|0
1669217100000|2022-11-23 15:25:00|7472.8|7464.8|7475.8|7467.8|7475.8|7467.8|7471.3|7463.3|0
1669217400000|2022-11-23 15:30:00|7474.6|7466.6|7468.8|7460.8|7475.6|7467.6|7468.1|7460.1|0
1669217700000|2022-11-23 15:35:00|7468.6|7460.6|7468.6|7460.6|7470.3|7462.3|7466.1|7458.1|0
1669218000000|2022-11-23 15:40:00|7468.8|7460.8|7471.6|7463.6|7472.1|7464.1|7467.8|7459.8|0
1669218300000|2022-11-23 15:45:00|7471.3|7463.3|7469.3|7461.3|7471.3|7463.3|7467.1|7459.1|0
1669218600000|2022-11-23 15:50:00|7469.6|7461.6|7470.6|7462.6|7471.3|7463.3|7467.1|7459.1|0
1669218900000|2022-11-23 15:55:00|7471.1|7463.1|7471.6|7463.6|7472.1|7464.1|7470.1|7462.1|0
1669219200000|2022-11-23 16:00:00|7471.3|7463.3|7468.8|7460.8|7472.6|7464.6|7466.8|7458.8|0
1669219500000|2022-11-23 16:05:00|7469.1|7461.1|7471.6|7463.6|7473.1|7465.1|7468.3|7460.3|0
1669219800000|2022-11-23 16:10:00|7471.8|7463.8|7475.1|7467.1|7475.1|7467.1|7470.6|7462.6|0
1669220100000|2022-11-23 16:15:00|7475.3|7467.3|7474.8|7466.8|7476.6|7468.6|7474.3|7466.3|0
1669220400000|2022-11-23 16:20:00|7475.1|7467.1|7476.1|7468.1|7478.8|7470.8|7474.6|7466.6|0
1669220700000|2022-11-23 16:25:00|7475.6|7467.6|7478.1|7470.1|7478.1|7470.1|7472.8|7464.8|0
1669221000000|2022-11-23 16:30:00|7470.7|7462.7|7462.4|7454.4|7470.7|7462.7|7458.2|7450.2|0
1669221300000|2022-11-23 16:35:00|7461.7|7453.7|7460.9|7452.9|7462.7|7454.7|7458.7|7450.7|0
1669221600000|2022-11-23 16:40:00|7461.2|7453.2|7459.2|7451.2|7461.7|7453.7|7456.2|7448.2|0
1669221900000|2022-11-23 16:45:00|7458.7|7450.7|7453.2|7445.2|7459.7|7451.7|7453.2|7445.2|0
1669222200000|2022-11-23 16:50:00|7453.7|7445.7|7452.9|7444.9|7456.9|7448.9|7452.9|7444.9|0
1669222500000|2022-11-23 16:55:00|7452.7|7444.7|7453.7|7445.7|7454.2|7446.2|7450.4|7442.4|0
1669222800000|2022-11-23 17:00:00|7453.9|7445.9|7455.4|7447.4|7455.4|7447.4|7453.2|7445.2|0
1669223100000|2022-11-23 17:05:00|7455.7|7447.7|7458.7|7450.7|7459.4|7451.4|7455.2|7447.2|0
1669223400000|2022-11-23 17:10:00|7458.2|7450.2|7456.7|7448.7|7458.7|7450.7|7456.4|7448.4|0
1669223700000|2022-11-23 17:15:00|7456.4|7448.4|7455.7|7447.7|7456.7|7448.7|7454.2|7446.2|0
1669224000000|2022-11-23 17:20:00|7455.4|7447.4|7453.9|7445.9|7457.4|7449.4|7453.9|7445.9|0
1669224300000|2022-11-23 17:25:00|7454.2|7446.2|7455.7|7447.7|7456.4|7448.4|7454.2|7446.2|0
1669224600000|2022-11-23 17:30:00|7456.2|7448.2|7456.7|7448.7|7457.2|7449.2|7453.7|7445.7|0
1669224900000|2022-11-23 17:35:00|7456.9|7448.9|7455.9|7447.9|7456.9|7448.9|7453.4|7445.4|0
1669225200000|2022-11-23 17:40:00|7456.2|7448.2|7452.7|7444.7|7456.2|7448.2|7452.4|7444.4|0
1669225500000|2022-11-23 17:45:00|7453.2|7445.2|7455.7|7447.7|7455.7|7447.7|7452.2|7444.2|0
1669225800000|2022-11-23 17:50:00|7455.4|7447.4|7452.9|7444.9|7456.7|7448.7|7450.2|7442.2|0
1669226100000|2022-11-23 17:55:00|7452.4|7444.4|7448.9|7440.9|7453.2|7445.2|7446.7|7438.7|0
1669226400000|2022-11-23 18:00:00|7448.7|7440.7|7450.2|7442.2|7450.2|7442.2|7446.7|7438.7|0
1669226700000|2022-11-23 18:05:00|7450.4|7442.4|7450.2|7442.2|7451.4|7443.4|7449.9|7441.9|0
1669227000000|2022-11-23 18:10:00|7450.4|7442.4|7449.2|7441.2|7450.7|7442.7|7448.7|7440.7|0
1669227300000|2022-11-23 18:15:00|7449.4|7441.4|7451.2|7443.2|7451.2|7443.2|7448.9|7440.9|0
1669227600000|2022-11-23 18:20:00|7450.9|7442.9|7452.9|7444.9|7453.7|7445.7|7450.9|7442.9|0
1669227900000|2022-11-23 18:25:00|7452.7|7444.7|7455.2|7447.2|7455.2|7447.2|7452.7|7444.7|0
1669228200000|2022-11-23 18:30:00|7455.9|7447.9|7457.2|7449.2|7457.7|7449.7|7455.7|7447.7|0
1669228500000|2022-11-23 18:35:00|7457.4|7449.4|7457.9|7449.9|7459.2|7451.2|7456.7|7448.7|0
1669228800000|2022-11-23 18:40:00|7457.7|7449.7|7458.9|7450.9|7458.9|7450.9|7456.7|7448.7|0
1669229100000|2022-11-23 18:45:00|7458.7|7450.7|7458.9|7450.9|7459.9|7451.9|7457.9|7449.9|0
1669229400000|2022-11-23 18:50:00|7459.2|7451.2|7458.7|7450.7|7459.2|7451.2|7457.2|7449.2|0
1669229700000|2022-11-23 18:55:00|7458.9|7450.9|7460.2|7452.2|7461.7|7453.7|7457.9|7449.9|0
1669230000000|2022-11-23 19:00:00|7460.4|7452.4|7468.9|7460.9|7470.4|7462.4|7455.4|7447.4|0
1669230300000|2022-11-23 19:05:00|7468.7|7460.7|7462.9|7454.9|7469.4|7461.4|7460.9|7452.9|0
1669230600000|2022-11-23 19:10:00|7463.2|7455.2|7462.4|7454.4|7464.4|7456.4|7457.2|7449.2|0
1669230900000|2022-11-23 19:15:00|7462.2|7454.2|7460.4|7452.4|7463.9|7455.9|7458.9|7450.9|0
1669231200000|2022-11-23 19:20:00|7460.7|7452.7|7464.4|7456.4|7464.4|7456.4|7460.2|7452.2|0
1669231500000|2022-11-23 19:25:00|7464.2|7456.2|7461.9|7453.9|7467.2|7459.2|7461.7|7453.7|0
1669231800000|2022-11-23 19:30:00|7461.7|7453.7|7458.4|7450.4|7461.7|7453.7|7458.4|7450.4|0
1669232100000|2022-11-23 19:35:00|7458.2|7450.2|7455.4|7447.4|7458.2|7450.2|7454.7|7446.7|0
1669232400000|2022-11-23 19:40:00|7455.2|7447.2|7458.7|7450.7|7459.9|7451.9|7455.2|7447.2|0
1669232700000|2022-11-23 19:45:00|7458.9|7450.9|7463.2|7455.2|7464.7|7456.7|7458.2|7450.2|0
1669233000000|2022-11-23 19:50:00|7463.4|7455.4|7461.2|7453.2|7466.2|7458.2|7461.2|7453.2|0
1669233300000|2022-11-23 19:55:00|7461.4|7453.4|7460.4|7452.4|7462.4|7454.4|7459.4|7451.4|0
1669233600000|2022-11-23 20:00:00|7460.2|7452.2|7461.7|7453.7|7462.2|7454.2|7457.2|7449.2|0
1669233900000|2022-11-23 20:05:00|7461.4|7453.4|7461.9|7453.9|7463.7|7455.7|7460.4|7452.4|0
1669234200000|2022-11-23 20:10:00|7461.7|7453.7|7461.4|7453.4|7463.2|7455.2|7460.2|7452.2|0
1669234500000|2022-11-23 20:15:00|7461.7|7453.7|7462.9|7454.9|7463.9|7455.9|7458.7|7450.7|0
1669234800000|2022-11-23 20:20:00|7462.7|7454.7|7461.7|7453.7|7463.4|7455.4|7458.9|7450.9|0
1669235100000|2022-11-23 20:25:00|7461.4|7453.4|7460.2|7452.2|7462.4|7454.4|7459.7|7451.7|0
1669235400000|2022-11-23 20:30:00|7459.9|7451.9|7457.7|7449.7|7459.9|7451.9|7457.7|7449.7|0
1669235700000|2022-11-23 20:35:00|7457.9|7449.9|7461.2|7453.2|7461.2|7453.2|7457.2|7449.2|0
1669236000000|2022-11-23 20:40:00|7461.4|7453.4|7459.9|7451.9|7461.4|7453.4|7459.2|7451.2|0
1669236300000|2022-11-23 20:45:00|7459.7|7451.7|7456.2|7448.2|7460.2|7452.2|7455.9|7447.9|0
1669236600000|2022-11-23 20:50:00|7456.7|7448.7|7458.7|7450.7|7462.2|7454.2|7456.2|7448.2|0
1669236900000|2022-11-23 20:55:00|7458.4|7450.4|7460.3|7452.3|7463.2|7455.2|7457.2|7449.2|0
1669237200000|2022-11-23 21:00:00|7461.5|7453.5|7458.9|7450.9|7462.1|7454.1|7456.9|7448.9|0
1669237500000|2022-11-23 21:05:00|7458.7|7450.7|7459.9|7451.9|7460.5|7452.5|7458.7|7450.7|0
1669237800000|2022-11-23 21:10:00|7460|7452|7460.5|7452.5|7461.6|7453.6|7460|7452|0
1669238100000|2022-11-23 21:15:00|7460.6|7452.6|7467.2|7459.2|7467.2|7459.2|7460.6|7452.6|0
1669238400000|2022-11-23 21:20:00|7467.1|7459.1|7465.7|7457.7|7468.1|7460.1|7465.4|7457.4|0
1669238700000|2022-11-23 21:25:00|7465.6|7457.6|7465.5|7457.5|7466|7458|7465.5|7457.5|0
1669239000000|2022-11-23 21:30:00|7465.7|7457.7|7466.3|7458.3|7466.8|7458.8|7465.7|7457.7|0
1669239300000|2022-11-23 21:35:00|7466.5|7458.5|7465.3|7457.3|7466.8|7458.8|7465.3|7457.3|0
1669239900000|2022-11-23 21:45:00|7465.4|7457.4|7464.5|7456.5|7465.4|7457.4|7464.1|7456.1|0
1669240200000|2022-11-23 21:50:00|7464.8|7456.8|7464.9|7456.9|7465.1|7457.1|7464.5|7456.5|0
1669240500000|2022-11-23 21:55:00|7464.8|7456.8|7465|7457|7465.9|7457.9|7464.8|7456.8|0
1669240800000|2022-11-23 22:00:00|7464.6|7456.6|7464.2|7456.2|7464.9|7456.9|7463.8|7455.8|0
1669241100000|2022-11-23 22:05:00|7464.1|7456.1|7465.1|7457.1|7465.1|7457.1|7464.1|7456.1|0
1669241400000|2022-11-23 22:10:00|7465|7457|7464.4|7456.4|7465.1|7457.1|7464.4|7456.4|0
1669241700000|2022-11-23 22:15:00|7464.5|7456.5|7464.3|7456.3|7464.6|7456.6|7464|7456|0
1669242000000|2022-11-23 22:20:00|7464.5|7456.5|7464.7|7456.7|7464.8|7456.8|7464.3|7456.3|0
1669242300000|2022-11-23 22:25:00|7464.6|7456.6|7464.6|7456.6|7465|7457|7464.4|7456.4|0
1669242600000|2022-11-23 22:30:00|7464.7|7456.7|7465.6|7457.6|7465.6|7457.6|7464.7|7456.7|0
1669242900000|2022-11-23 22:35:00|7465.5|7457.5|7465.4|7457.4|7465.7|7457.7|7465.2|7457.2|0
1669243200000|2022-11-23 22:40:00|7465.3|7457.3|7466.2|7458.2|7466.2|7458.2|7465|7457|0
1669243500000|2022-11-23 22:45:00|7466.3|7458.3|7465.9|7457.9|7466.3|7458.3|7465.9|7457.9|0
1669243800000|2022-11-23 22:50:00|7465.8|7457.8|7465.5|7457.5|7465.9|7457.9|7465.3|7457.3|0
1669244100000|2022-11-23 22:55:00|7465.6|7457.6|7465.5|7457.5|7465.9|7457.9|7465.5|7457.5|0
1669244400000|2022-11-23 23:00:00|7465.2|7457.2|7466.1|7458.1|7466.8|7458.8|7464.2|7456.2|0
1669244700000|2022-11-23 23:05:00|7467.1|7459.1|7467.5|7459.5|7467.8|7459.8|7465.4|7457.4|0
1669245000000|2022-11-23 23:10:00|7467.4|7459.4|7467.5|7459.5|7467.8|7459.8|7466.9|7458.9|0
1669245300000|2022-11-23 23:15:00|7467.6|7459.6|7468.1|7460.1|7468.7|7460.7|7467.5|7459.5|0
1669245600000|2022-11-23 23:20:00|7468.2|7460.2|7468.3|7460.3|7469.2|7461.2|7468.2|7460.2|0
1669245900000|2022-11-23 23:25:00|7468.2|7460.2|7467.4|7459.4|7468.2|7460.2|7466.8|7458.8|0
1669246200000|2022-11-23 23:30:00|7467.3|7459.3|7466.2|7458.2|7467.7|7459.7|7466.1|7458.1|0
1669246500000|2022-11-23 23:35:00|7466.5|7458.5|7465.3|7457.3|7466.6|7458.6|7465.2|7457.2|0
1669246800000|2022-11-23 23:40:00|7465.4|7457.4|7466|7458|7466.4|7458.4|7465.2|7457.2|0
1669247100000|2022-11-23 23:45:00|7466.1|7458.1|7467.7|7459.7|7468|7460|7466|7458|0
1669247400000|2022-11-23 23:50:00|7467.8|7459.8|7469|7461|7470.1|7462.1|7467.5|7459.5|0
1669247700000|2022-11-23 23:55:00|7468.9|7460.9|7469.8|7461.8|7470.1|7462.1|7468.3|7460.3|0
1669248000000|2022-11-24 00:00:00|7470|7462|7471.3|7463.3|7472.2|7464.2|7469.8|7461.8|0
1669248300000|2022-11-24 00:05:00|7471.4|7463.4|7469.7|7461.7|7471.8|7463.8|7469.4|7461.4|0
1669248600000|2022-11-24 00:10:00|7469.8|7461.8|7466.9|7458.9|7470.4|7462.4|7466.9|7458.9|0
1669248900000|2022-11-24 00:15:00|7466.8|7458.8|7469.1|7461.1|7471.4|7463.4|7466.8|7458.8|0
1669249200000|2022-11-24 00:20:00|7469.2|7461.2|7467.2|7459.2|7469.4|7461.4|7466.2|7458.2|0
1669249500000|2022-11-24 00:25:00|7466.2|7458.2|7468.4|7460.4|7469.4|7461.4|7466.2|7458.2|0
1669249800000|2022-11-24 00:30:00|7468.5|7460.5|7468.3|7460.3|7468.6|7460.6|7467.7|7459.7|0
1669250100000|2022-11-24 00:35:00|7468.4|7460.4|7466.2|7458.2|7468.6|7460.6|7465.1|7457.1|0
1669250400000|2022-11-24 00:40:00|7466.3|7458.3|7463.8|7455.8|7466.3|7458.3|7463.8|7455.8|0
1669250700000|2022-11-24 00:45:00|7463.9|7455.9|7463.9|7455.9|7465|7457|7463.8|7455.8|0
1669251000000|2022-11-24 00:50:00|7464|7456|7465|7457|7466|7458|7464|7456|0
1669251300000|2022-11-24 00:55:00|7465.1|7457.1|7467.4|7459.4|7467.6|7459.6|7464.9|7456.9|0
1669251600000|2022-11-24 01:00:00|7467.3|7459.3|7471.4|7463.4|7473.7|7465.7|7466.4|7458.4|0
1669251900000|2022-11-24 01:05:00|7471.7|7463.7|7473.4|7465.4|7473.4|7465.4|7470.2|7462.2|0
1669252200000|2022-11-24 01:10:00|7473.2|7465.2|7472.9|7464.9|7473.4|7465.4|7471.4|7463.4|0
1669252500000|2022-11-24 01:15:00|7473.2|7465.2|7470.7|7462.7|7473.2|7465.2|7470.2|7462.2|0
1669252800000|2022-11-24 01:20:00|7470.4|7462.4|7470.7|7462.7|7470.9|7462.9|7469.4|7461.4|0
1669253100000|2022-11-24 01:25:00|7470.9|7462.9|7470.4|7462.4|7471.7|7463.7|7470.4|7462.4|0
1669253400000|2022-11-24 01:30:00|7470.7|7462.7|7469.9|7461.9|7472.7|7464.7|7469.2|7461.2|0
1669253700000|2022-11-24 01:35:00|7470.2|7462.2|7468.4|7460.4|7470.9|7462.9|7468.4|7460.4|0
1669254000000|2022-11-24 01:40:00|7468.7|7460.7|7470.4|7462.4|7471.2|7463.2|7467.9|7459.9|0
1669254300000|2022-11-24 01:45:00|7470.9|7462.9|7469.4|7461.4|7471.9|7463.9|7469.4|7461.4|0
1669254600000|2022-11-24 01:50:00|7468.9|7460.9|7468.2|7460.2|7469.9|7461.9|7467.4|7459.4|0
1669254900000|2022-11-24 01:55:00|7467.9|7459.9|7468.2|7460.2|7468.7|7460.7|7466.9|7458.9|0
1669255200000|2022-11-24 02:00:00|7468.7|7460.7|7466.4|7458.4|7468.7|7460.7|7465.4|7457.4|0
1669255500000|2022-11-24 02:05:00|7466.7|7458.7|7467.4|7459.4|7467.9|7459.9|7465.9|7457.9|0
1669255800000|2022-11-24 02:10:00|7467.2|7459.2|7467.4|7459.4|7467.7|7459.7|7466.4|7458.4|0
1669256100000|2022-11-24 02:15:00|7467.2|7459.2|7467.4|7459.4|7468.2|7460.2|7466.9|7458.9|0
1669256400000|2022-11-24 02:20:00|7467.2|7459.2|7466.9|7458.9|7468.7|7460.7|7466.4|7458.4|0
1669256700000|2022-11-24 02:25:00|7467.4|7459.4|7467.7|7459.7|7468.9|7460.9|7466.9|7458.9|0
1669257000000|2022-11-24 02:30:00|7467.4|7459.4|7467.4|7459.4|7468.7|7460.7|7467.4|7459.4|0
1669257300000|2022-11-24 02:35:00|7467.7|7459.7|7467.9|7459.9|7468.7|7460.7|7467.2|7459.2|0
1669257600000|2022-11-24 02:40:00|7468.4|7460.4|7468.4|7460.4|7469.9|7461.9|7467.4|7459.4|0
1669257900000|2022-11-24 02:45:00|7468.7|7460.7|7468.4|7460.4|7469.2|7461.2|7467.4|7459.4|0
1669258200000|2022-11-24 02:50:00|7468.7|7460.7|7469.4|7461.4|7469.7|7461.7|7467.7|7459.7|0
1669258500000|2022-11-24 02:55:00|7469.2|7461.2|7467.4|7459.4|7469.4|7461.4|7467.4|7459.4|0
1669258800000|2022-11-24 03:00:00|7467.9|7459.9|7467.7|7459.7|7468.4|7460.4|7467.4|7459.4|0
1669259100000|2022-11-24 03:05:00|7467.9|7459.9|7465.7|7457.7|7468.4|7460.4|7465.7|7457.7|0
1669259400000|2022-11-24 03:10:00|7466.2|7458.2|7464.2|7456.2|7466.7|7458.7|7463.9|7455.9|0
1669259700000|2022-11-24 03:15:00|7463.9|7455.9|7465.7|7457.7|7465.9|7457.9|7463.7|7455.7|0
1669260000000|2022-11-24 03:20:00|7465.4|7457.4|7466.4|7458.4|7466.4|7458.4|7464.9|7456.9|0
1669260300000|2022-11-24 03:25:00|7466.2|7458.2|7466.9|7458.9|7467.2|7459.2|7465.9|7457.9|0
1669260600000|2022-11-24 03:30:00|7466.7|7458.7|7465.4|7457.4|7466.9|7458.9|7465.4|7457.4|0
1669260900000|2022-11-24 03:35:00|7465.2|7457.2|7466.7|7458.7|7467.2|7459.2|7464.9|7456.9|0
1669261200000|2022-11-24 03:40:00|7466.9|7458.9|7466.2|7458.2|7466.9|7458.9|7465.4|7457.4|0
1669261500000|2022-11-24 03:45:00|7466.4|7458.4|7466.9|7458.9|7467.2|7459.2|7465.9|7457.9|0
1669261800000|2022-11-24 03:50:00|7466.7|7458.7|7466.4|7458.4|7466.9|7458.9|7465.9|7457.9|0
1669262100000|2022-11-24 03:55:00|7466.2|7458.2|7466.2|7458.2|7466.9|7458.9|7465.4|7457.4|0
1669262400000|2022-11-24 04:00:00|7466.4|7458.4|7467.4|7459.4|7467.4|7459.4|7466.2|7458.2|0
1669262700000|2022-11-24 04:05:00|7467.2|7459.2|7467.4|7459.4|7467.9|7459.9|7466.7|7458.7|0
1669263000000|2022-11-24 04:10:00|7467.7|7459.7|7466.7|7458.7|7467.7|7459.7|7466.4|7458.4|0
1669263300000|2022-11-24 04:15:00|7466.4|7458.4|7466.4|7458.4|7467.2|7459.2|7465.4|7457.4|0
1669263600000|2022-11-24 04:20:00|7466.7|7458.7|7467.9|7459.9|7467.9|7459.9|7466.4|7458.4|0
1669263900000|2022-11-24 04:25:00|7467.4|7459.4|7466.4|7458.4|7467.9|7459.9|7466.4|7458.4|0
1669264200000|2022-11-24 04:30:00|7466.7|7458.7|7465.4|7457.4|7466.7|7458.7|7465.4|7457.4|0
1669264500000|2022-11-24 04:35:00|7465.7|7457.7|7466.7|7458.7|7467.2|7459.2|7465.4|7457.4|0
1669264800000|2022-11-24 04:40:00|7467.4|7459.4|7466.7|7458.7|7467.7|7459.7|7466.7|7458.7|0
1669265100000|2022-11-24 04:45:00|7466.4|7458.4|7467.4|7459.4|7467.9|7459.9|7466.4|7458.4|0
1669265400000|2022-11-24 04:50:00|7467.2|7459.2|7467.4|7459.4|7467.9|7459.9|7466.7|7458.7|0
1669265700000|2022-11-24 04:55:00|7467.2|7459.2|7466.4|7458.4|7467.2|7459.2|7465.4|7457.4|0
1669266000000|2022-11-24 05:00:00|7466.7|7458.7|7465.4|7457.4|7467.4|7459.4|7464.7|7456.7|0
1669266300000|2022-11-24 05:05:00|7465.9|7457.9|7461.2|7453.2|7466.2|7458.2|7461.2|7453.2|0
1669266600000|2022-11-24 05:10:00|7461.4|7453.4|7460.4|7452.4|7462.2|7454.2|7460.4|7452.4|0
1669266900000|2022-11-24 05:15:00|7460.7|7452.7|7461.9|7453.9|7461.9|7453.9|7460.4|7452.4|0
1669267200000|2022-11-24 05:20:00|7461.7|7453.7|7462.7|7454.7|7462.7|7454.7|7460.7|7452.7|0
1669267500000|2022-11-24 05:25:00|7463.4|7455.4|7462.2|7454.2|7463.7|7455.7|7462.2|7454.2|0
1669267800000|2022-11-24 05:30:00|7461.7|7453.7|7463.7|7455.7|7463.9|7455.9|7461.4|7453.4|0
1669268100000|2022-11-24 05:35:00|7463.4|7455.4|7464.9|7456.9|7465.4|7457.4|7462.9|7454.9|0
1669268400000|2022-11-24 05:40:00|7464.7|7456.7|7464.7|7456.7|7465.2|7457.2|7464.4|7456.4|0
1669268700000|2022-11-24 05:45:00|7464.4|7456.4|7464.4|7456.4|7464.7|7456.7|7463.4|7455.4|0
1669269000000|2022-11-24 05:50:00|7463.9|7455.9|7464.4|7456.4|7465.2|7457.2|7463.9|7455.9|0
1669269300000|2022-11-24 05:55:00|7464.2|7456.2|7463.4|7455.4|7464.9|7456.9|7463.2|7455.2|0
1669269600000|2022-11-24 06:00:00|7462.2|7454.2|7463.4|7455.4|7464.4|7456.4|7462.2|7454.2|0
1669269900000|2022-11-24 06:05:00|7463.7|7455.7|7461.7|7453.7|7463.7|7455.7|7461.2|7453.2|0
1669270200000|2022-11-24 06:10:00|7461.2|7453.2|7460.7|7452.7|7462.7|7454.7|7460.7|7452.7|0
1669270500000|2022-11-24 06:15:00|7460.9|7452.9|7461.9|7453.9|7462.2|7454.2|7460.2|7452.2|0
1669270800000|2022-11-24 06:20:00|7461.4|7453.4|7459.7|7451.7|7461.4|7453.4|7459.2|7451.2|0
1669271100000|2022-11-24 06:25:00|7460.2|7452.2|7460.4|7452.4|7461.7|7453.7|7459.9|7451.9|0
1669271400000|2022-11-24 06:30:00|7460.7|7452.7|7460.4|7452.4|7462.2|7454.2|7460.2|7452.2|0
1669271700000|2022-11-24 06:35:00|7460.9|7452.9|7461.4|7453.4|7462.2|7454.2|7460.9|7452.9|0
1669272000000|2022-11-24 06:40:00|7461.7|7453.7|7461.9|7453.9|7462.7|7454.7|7461.2|7453.2|0
1669272300000|2022-11-24 06:45:00|7462.4|7454.4|7461.9|7453.9|7462.4|7454.4|7461.7|7453.7|0
1669272600000|2022-11-24 06:50:00|7461.7|7453.7|7462.9|7454.9|7463.2|7455.2|7460.9|7452.9|0
1669272900000|2022-11-24 06:55:00|7463.2|7455.2|7463.7|7455.7|7463.7|7455.7|7461.9|7453.9|0
1669273200000|2022-11-24 07:00:00|7463.2|7455.2|7465.2|7457.2|7465.7|7457.7|7462.9|7454.9|0
1669273500000|2022-11-24 07:05:00|7465.7|7457.7|7467.9|7459.9|7467.9|7459.9|7464.2|7456.2|0
1669273800000|2022-11-24 07:10:00|7468.4|7460.4|7467.7|7459.7|7468.7|7460.7|7467.4|7459.4|0
1669274100000|2022-11-24 07:15:00|7467.4|7459.4|7468.7|7460.7|7469.4|7461.4|7467.4|7459.4|0
1669274400000|2022-11-24 07:20:00|7468.9|7460.9|7470.2|7462.2|7471.2|7463.2|7468.9|7460.9|0
1669274700000|2022-11-24 07:25:00|7470.7|7462.7|7468.7|7460.7|7470.9|7462.9|7468.7|7460.7|0
1669275000000|2022-11-24 07:30:00|7469.2|7461.2|7469.2|7461.2|7470.2|7462.2|7467.7|7459.7|0
1669275300000|2022-11-24 07:35:00|7469.4|7461.4|7468.7|7460.7|7469.9|7461.9|7468.2|7460.2|0
1669275600000|2022-11-24 07:40:00|7468.9|7460.9|7469.9|7461.9|7471.9|7463.9|7468.9|7460.9|0
1669275900000|2022-11-24 07:45:00|7470.2|7462.2|7470.4|7462.4|7470.7|7462.7|7467.9|7459.9|0
1669276200000|2022-11-24 07:50:00|7470.2|7462.2|7467.7|7459.7|7470.4|7462.4|7467.2|7459.2|0
1669276500000|2022-11-24 07:55:00|7467.4|7459.4|7467.9|7459.9|7470.4|7462.4|7467.4|7459.4|0
1669276800000|2022-11-24 08:00:00|7469.4|7461.4|7470.7|7462.7|7472.4|7464.4|7465.7|7457.7|0
1669277100000|2022-11-24 08:05:00|7471.9|7463.9|7462.9|7454.9|7472.4|7464.4|7461.9|7453.9|0
1669277400000|2022-11-24 08:10:00|7462.7|7454.7|7463.9|7455.9|7466.2|7458.2|7459.7|7451.7|0
1669277700000|2022-11-24 08:15:00|7463.4|7455.4|7461.2|7453.2|7469.2|7461.2|7461.2|7453.2|0
1669278000000|2022-11-24 08:20:00|7461.4|7453.4|7458.2|7450.2|7462.2|7454.2|7456.9|7448.9|0
1669278300000|2022-11-24 08:25:00|7458.7|7450.7|7453.2|7445.2|7459.2|7451.2|7452.4|7444.4|0
1669278600000|2022-11-24 08:30:00|7452.7|7444.7|7457.2|7449.2|7457.2|7449.2|7444.9|7436.9|0
1669278900000|2022-11-24 08:35:00|7457.4|7449.4|7464.2|7456.2|7465.9|7457.9|7457.2|7449.2|0
1669279200000|2022-11-24 08:40:00|7464.4|7456.4|7459.7|7451.7|7467.4|7459.4|7458.7|7450.7|0
1669279500000|2022-11-24 08:45:00|7459.4|7451.4|7466.9|7458.9|7466.9|7458.9|7457.7|7449.7|0
1669279800000|2022-11-24 08:50:00|7466.6|7458.6|7468.9|7460.9|7469.1|7461.1|7465.1|7457.1|0
1669280100000|2022-11-24 08:55:00|7468.6|7460.6|7468.1|7460.1|7469.4|7461.4|7466.6|7458.6|0
1669280400000|2022-11-24 09:00:00|7467.9|7459.9|7466.9|7458.9|7470.4|7462.4|7462.9|7454.9|0
1669280700000|2022-11-24 09:05:00|7466.4|7458.4|7465.1|7457.1|7467.9|7459.9|7462.9|7454.9|0
1669281000000|2022-11-24 09:10:00|7465.4|7457.4|7471.4|7463.4|7472.6|7464.6|7465.1|7457.1|0
1669281300000|2022-11-24 09:15:00|7471.1|7463.1|7471.9|7463.9|7472.4|7464.4|7469.4|7461.4|0
1669281600000|2022-11-24 09:20:00|7472.4|7464.4|7475.1|7467.1|7476.9|7468.9|7471.9|7463.9|0
1669281900000|2022-11-24 09:25:00|7474.9|7466.9|7475.9|7467.9|7477.4|7469.4|7472.9|7464.9|0
1669282200000|2022-11-24 09:30:00|7476.4|7468.4|7478.9|7470.9|7479.9|7471.9|7475.6|7467.6|0
1669282500000|2022-11-24 09:35:00|7479.1|7471.1|7484.4|7476.4|7484.9|7476.9|7477.9|7469.9|0
1669282800000|2022-11-24 09:40:00|7484.9|7476.9|7484.9|7476.9|7485.9|7477.9|7482.9|7474.9|0
1669283100000|2022-11-24 09:45:00|7485.1|7477.1|7483.6|7475.6|7486.4|7478.4|7483.6|7475.6|0
1669283400000|2022-11-24 09:50:00|7483.4|7475.4|7484.4|7476.4|7486.4|7478.4|7483.4|7475.4|0
1669283700000|2022-11-24 09:55:00|7484.6|7476.6|7483.9|7475.9|7486.9|7478.9|7483.1|7475.1|0
1669284000000|2022-11-24 10:00:00|7484.4|7476.4|7482.9|7474.9|7484.9|7476.9|7480.9|7472.9|0
1669284300000|2022-11-24 10:05:00|7482.6|7474.6|7485.9|7477.9|7485.9|7477.9|7481.1|7473.1|0
1669284600000|2022-11-24 10:10:00|7485.6|7477.6|7490.9|7482.9|7491.1|7483.1|7485.6|7477.6|0
1669284900000|2022-11-24 10:15:00|7491.1|7483.1|7487.9|7479.9|7491.1|7483.1|7485.4|7477.4|0
1669285200000|2022-11-24 10:20:00|7488.1|7480.1|7488.1|7480.1|7489.6|7481.6|7486.4|7478.4|0
1669285500000|2022-11-24 10:25:00|7487.9|7479.9|7488.9|7480.9|7489.4|7481.4|7486.1|7478.1|0
1669285800000|2022-11-24 10:30:00|7488.6|7480.6|7483.1|7475.1|7489.6|7481.6|7482.4|7474.4|0
1669286100000|2022-11-24 10:35:00|7483.4|7475.4|7485.4|7477.4|7486.9|7478.9|7482.9|7474.9|0
1669286400000|2022-11-24 10:40:00|7485.6|7477.6|7487.9|7479.9|7488.4|7480.4|7485.4|7477.4|0
1669286700000|2022-11-24 10:45:00|7488.1|7480.1|7484.9|7476.9|7488.1|7480.1|7483.1|7475.1|0
1669287000000|2022-11-24 10:50:00|7484.6|7476.6|7487.9|7479.9|7487.9|7479.9|7484.4|7476.4|0
1669287300000|2022-11-24 10:55:00|7488.4|7480.4|7490.9|7482.9|7490.9|7482.9|7487.6|7479.6|0
1669287600000|2022-11-24 11:00:00|7490.6|7482.6|7490.9|7482.9|7491.9|7483.9|7489.4|7481.4|0
1669287900000|2022-11-24 11:05:00|7491.1|7483.1|7487.9|7479.9|7491.9|7483.9|7487.9|7479.9|0
1669288200000|2022-11-24 11:10:00|7488.1|7480.1|7485.4|7477.4|7488.9|7480.9|7483.9|7475.9|0
1669288500000|2022-11-24 11:15:00|7484.9|7476.9|7484.9|7476.9|7486.4|7478.4|7483.4|7475.4|0
1669288800000|2022-11-24 11:20:00|7485.1|7477.1|7482.9|7474.9|7485.4|7477.4|7481.9|7473.9|0
1669289100000|2022-11-24 11:25:00|7482.6|7474.6|7481.4|7473.4|7482.9|7474.9|7479.4|7471.4|0
1669289400000|2022-11-24 11:30:00|7481.1|7473.1|7479.4|7471.4|7481.4|7473.4|7478.4|7470.4|0
1669289700000|2022-11-24 11:35:00|7479.6|7471.6|7481.1|7473.1|7481.9|7473.9|7478.1|7470.1|0
1669290000000|2022-11-24 11:40:00|7481.4|7473.4|7480.9|7472.9|7481.9|7473.9|7479.9|7471.9|0
1669290300000|2022-11-24 11:45:00|7480.6|7472.6|7478.4|7470.4|7481.9|7473.9|7478.1|7470.1|0
1669290600000|2022-11-24 11:50:00|7478.6|7470.6|7480.4|7472.4|7480.4|7472.4|7478.1|7470.1|0
1669290900000|2022-11-24 11:55:00|7480.1|7472.1|7481.6|7473.6|7481.6|7473.6|7478.9|7470.9|0
1669291200000|2022-11-24 12:00:00|7481.4|7473.4|7478.1|7470.1|7481.4|7473.4|7478.1|7470.1|0
1669291500000|2022-11-24 12:05:00|7478.6|7470.6|7476.9|7468.9|7478.9|7470.9|7476.9|7468.9|0
1669291800000|2022-11-24 12:10:00|7477.1|7469.1|7475.9|7467.9|7477.6|7469.6|7475.4|7467.4|0
1669292100000|2022-11-24 12:15:00|7476.1|7468.1|7473.6|7465.6|7476.9|7468.9|7473.4|7465.4|0
1669292400000|2022-11-24 12:20:00|7473.4|7465.4|7474.9|7466.9|7476.4|7468.4|7473.4|7465.4|0
1669292700000|2022-11-24 12:25:00|7474.6|7466.6|7475.9|7467.9|7475.9|7467.9|7474.4|7466.4|0
1669293000000|2022-11-24 12:30:00|7476.1|7468.1|7476.1|7468.1|7477.4|7469.4|7473.4|7465.4|0
1669293300000|2022-11-24 12:35:00|7476.4|7468.4|7476.4|7468.4|7476.9|7468.9|7475.4|7467.4|0
1669293600000|2022-11-24 12:40:00|7477.3|7469.3|7477.3|7469.3|7478.5|7470.5|7476.8|7468.8|0
1669293900000|2022-11-24 12:45:00|7477|7469|7473.5|7465.5|7477.3|7469.3|7473.3|7465.3|0
1669294200000|2022-11-24 12:50:00|7473.8|7465.8|7473|7465|7474.3|7466.3|7472.3|7464.3|0
1669294500000|2022-11-24 12:55:00|7473.3|7465.3|7470.8|7462.8|7474|7466|7470.8|7462.8|0
1669294800000|2022-11-24 13:00:00|7471|7463|7471.8|7463.8|7473.3|7465.3|7469.8|7461.8|0
1669295100000|2022-11-24 13:05:00|7472|7464|7469.3|7461.3|7473|7465|7468.8|7460.8|0
1669295400000|2022-11-24 13:10:00|7469|7461|7472.8|7464.8|7473.3|7465.3|7468.5|7460.5|0
1669295700000|2022-11-24 13:15:00|7473.3|7465.3|7474|7466|7475.3|7467.3|7472.8|7464.8|0
1669296000000|2022-11-24 13:20:00|7474.3|7466.3|7475.3|7467.3|7476.8|7468.8|7474|7466|0
1669296300000|2022-11-24 13:25:00|7474.8|7466.8|7473.8|7465.8|7476.3|7468.3|7473.3|7465.3|0
1669296600000|2022-11-24 13:30:00|7473.5|7465.5|7473.8|7465.8|7474.3|7466.3|7473.3|7465.3|0
1669296900000|2022-11-24 13:35:00|7474|7466|7474.3|7466.3|7476.3|7468.3|7473.5|7465.5|0
1669297200000|2022-11-24 13:40:00|7474.8|7466.8|7475.3|7467.3|7476.5|7468.5|7474.3|7466.3|0
1669297500000|2022-11-24 13:45:00|7475|7467|7471.8|7463.8|7475.8|7467.8|7471.8|7463.8|0
1669297800000|2022-11-24 13:50:00|7472.3|7464.3|7471.8|7463.8|7472.8|7464.8|7470.3|7462.3|0
1669298100000|2022-11-24 13:55:00|7472|7464|7470.8|7462.8|7473.5|7465.5|7470.3|7462.3|0
1669298400000|2022-11-24 14:00:00|7471|7463|7472.3|7464.3|7472.5|7464.5|7470.5|7462.5|0
1669298700000|2022-11-24 14:05:00|7472|7464|7471.3|7463.3|7472.5|7464.5|7470.8|7462.8|0
1669299000000|2022-11-24 14:10:00|7471|7463|7465.3|7457.3|7471.3|7463.3|7465.3|7457.3|0
1669299300000|2022-11-24 14:15:00|7465|7457|7466.3|7458.3|7467|7459|7463.8|7455.8|0
1669299600000|2022-11-24 14:20:00|7466|7458|7469|7461|7469.3|7461.3|7465.8|7457.8|0
1669299900000|2022-11-24 14:25:00|7468.8|7460.8|7467|7459|7469.8|7461.8|7466.8|7458.8|0
1669300200000|2022-11-24 14:30:00|7467.3|7459.3|7466.8|7458.8|7469.8|7461.8|7465.8|7457.8|0
1669300500000|2022-11-24 14:35:00|7466.5|7458.5|7470.5|7462.5|7471.5|7463.5|7465.8|7457.8|0
1669300800000|2022-11-24 14:40:00|7470.3|7462.3|7469.3|7461.3|7470.8|7462.8|7469|7461|0
1669301100000|2022-11-24 14:45:00|7469|7461|7467.3|7459.3|7470.3|7462.3|7465.8|7457.8|0
1669301400000|2022-11-24 14:50:00|7467.8|7459.8|7466.8|7458.8|7468.8|7460.8|7466.3|7458.3|0
1669301700000|2022-11-24 14:55:00|7466.3|7458.3|7466.8|7458.8|7468.8|7460.8|7465.3|7457.3|0
1669302000000|2022-11-24 15:00:00|7467.8|7459.8|7471.3|7463.3|7471.8|7463.8|7467|7459|0
1669302300000|2022-11-24 15:05:00|7471|7463|7473.3|7465.3|7474.3|7466.3|7470.3|7462.3|0
1669302600000|2022-11-24 15:10:00|7473.8|7465.8|7476.3|7468.3|7477.3|7469.3|7473.3|7465.3|0
1669302900000|2022-11-24 15:15:00|7476|7468|7470.3|7462.3|7476.3|7468.3|7470|7462|0
1669303200000|2022-11-24 15:20:00|7469.8|7461.8|7469.8|7461.8|7472|7464|7469.3|7461.3|0
1669303500000|2022-11-24 15:25:00|7469.3|7461.3|7470|7462|7470.5|7462.5|7469|7461|0
1669303800000|2022-11-24 15:30:00|7469.8|7461.8|7472|7464|7472.8|7464.8|7469.8|7461.8|0
1669304100000|2022-11-24 15:35:00|7472.3|7464.3|7472.8|7464.8|7473.8|7465.8|7471.5|7463.5|0
1669304400000|2022-11-24 15:40:00|7472.3|7464.3|7471.5|7463.5|7474|7466|7471.3|7463.3|0
1669304700000|2022-11-24 15:45:00|7471.3|7463.3|7472.5|7464.5|7473.3|7465.3|7471|7463|0
1669305000000|2022-11-24 15:50:00|7472.8|7464.8|7473.8|7465.8|7476|7468|7472.5|7464.5|0
1669305300000|2022-11-24 15:55:00|7473.5|7465.5|7475.5|7467.5|7475.8|7467.8|7472.3|7464.3|0
1669305600000|2022-11-24 16:00:00|7475.3|7467.3|7475.8|7467.8|7477.3|7469.3|7473.8|7465.8|0
1669305900000|2022-11-24 16:05:00|7475.3|7467.3|7478|7470|7478.3|7470.3|7475.3|7467.3|0
1669306200000|2022-11-24 16:10:00|7478.3|7470.3|7478.3|7470.3|7478.8|7470.8|7476.8|7468.8|0
1669306500000|2022-11-24 16:15:00|7478|7470|7476.8|7468.8|7479.3|7471.3|7476.3|7468.3|0
1669306800000|2022-11-24 16:20:00|7476.5|7468.5|7479.3|7471.3|7479.8|7471.8|7475.8|7467.8|0
1669307100000|2022-11-24 16:25:00|7479.8|7471.8|7477|7469|7481|7473|7476|7468|0
1669307400000|2022-11-24 16:30:00|7477.3|7469.3|7469.8|7461.8|7477.8|7469.8|7469.8|7461.8|0
1669307700000|2022-11-24 16:35:00|7470|7462|7476|7468|7476|7468|7469.3|7461.3|0
1669308000000|2022-11-24 16:40:00|7475.3|7467.3|7476.8|7468.8|7477.5|7469.5|7473.8|7465.8|0
1669308300000|2022-11-24 16:45:00|7477|7469|7476.8|7468.8|7478.3|7470.3|7476.3|7468.3|0
1669308600000|2022-11-24 16:50:00|7477.3|7469.3|7475.5|7467.5|7477.5|7469.5|7474.8|7466.8|0
1669308900000|2022-11-24 16:55:00|7475.8|7467.8|7476|7468|7476.8|7468.8|7474.8|7466.8|0
1669309200000|2022-11-24 17:00:00|7476.3|7468.3|7475.8|7467.8|7476.3|7468.3|7474.3|7466.3|0
1669309500000|2022-11-24 17:05:00|7475.5|7467.5|7474.5|7466.5|7475.8|7467.8|7473.8|7465.8|0
1669309800000|2022-11-24 17:10:00|7474.8|7466.8|7474|7466|7475|7467|7473.8|7465.8|0
1669310100000|2022-11-24 17:15:00|7474.3|7466.3|7473.3|7465.3|7474.3|7466.3|7472.3|7464.3|0
1669310400000|2022-11-24 17:20:00|7473.5|7465.5|7472|7464|7473.5|7465.5|7472|7464|0
1669310700000|2022-11-24 17:25:00|7471.8|7463.8|7471|7463|7472.5|7464.5|7470.8|7462.8|0
1669311000000|2022-11-24 17:30:00|7470.8|7462.8|7472.5|7464.5|7472.5|7464.5|7470.8|7462.8|0
1669311300000|2022-11-24 17:35:00|7472.3|7464.3|7472|7464|7472.8|7464.8|7470.8|7462.8|0
1669311600000|2022-11-24 17:40:00|7472.3|7464.3|7471.5|7463.5|7472.3|7464.3|7471.3|7463.3|0
1669311900000|2022-11-24 17:45:00|7471.3|7463.3|7470.5|7462.5|7471.5|7463.5|7470|7462|0
1669312200000|2022-11-24 17:50:00|7471|7463|7471.5|7463.5|7471.5|7463.5|7470.3|7462.3|0
1669312500000|2022-11-24 17:55:00|7471.8|7463.8|7471.3|7463.3|7471.8|7463.8|7470.3|7462.3|0
1669312800000|2022-11-24 18:00:00|7471|7463|7474|7466|7474.3|7466.3|7471|7463|0
1669313100000|2022-11-24 18:05:00|7473.8|7465.8|7475.3|7467.3|7475.3|7467.3|7473.3|7465.3|0
1669313400000|2022-11-24 18:10:00|7475|7467|7473.8|7465.8|7475.5|7467.5|7473.8|7465.8|0
1669313700000|2022-11-24 18:15:00|7473.3|7465.3|7473.5|7465.5|7473.5|7465.5|7473.3|7465.3|0
1669314000000|2022-11-24 18:20:00|7473.3|7465.3|7471.8|7463.8|7473.5|7465.5|7471.8|7463.8|0
1669314300000|2022-11-24 18:25:00|7472|7464|7473.5|7465.5|7473.8|7465.8|7471.3|7463.3|0
1669314600000|2022-11-24 18:30:00|7473.3|7465.3|7473|7465|7473.8|7465.8|7471.8|7463.8|0
1669314900000|2022-11-24 18:35:00|7472.8|7464.8|7472.5|7464.5|7472.8|7464.8|7471.3|7463.3|0
1669315200000|2022-11-24 18:40:00|7472.3|7464.3|7471.8|7463.8|7472.5|7464.5|7471.5|7463.5|0
1669315500000|2022-11-24 18:45:00|7472.5|7464.5|7473.3|7465.3|7473.3|7465.3|7472.5|7464.5|0
1669315800000|2022-11-24 18:50:00|7473.8|7465.8|7473.3|7465.3|7473.8|7465.8|7472.3|7464.3|0
1669316100000|2022-11-24 18:55:00|7473.5|7465.5|7473|7465|7474|7466|7473|7465|0
1669316400000|2022-11-24 19:00:00|7472.8|7464.8|7473.3|7465.3|7473.8|7465.8|7472.8|7464.8|0
1669316700000|2022-11-24 19:05:00|7473|7465|7472.5|7464.5|7473|7465|7472.5|7464.5|0
1669317000000|2022-11-24 19:10:00|7472.3|7464.3|7473|7465|7473.5|7465.5|7472.3|7464.3|0
1669317300000|2022-11-24 19:15:00|7472.8|7464.8|7472.8|7464.8|7472.8|7464.8|7472.8|7464.8|0
1669317600000|2022-11-24 19:20:00|7473|7465|7472.8|7464.8|7473|7465|7472.8|7464.8|0
1669317900000|2022-11-24 19:25:00|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|0
1669318200000|2022-11-24 19:30:00|7473.5|7465.5|7473.3|7465.3|7474.3|7466.3|7473|7465|0
1669318500000|2022-11-24 19:35:00|7473.8|7465.8|7473|7465|7473.8|7465.8|7473|7465|0
1669318800000|2022-11-24 19:40:00|7472.8|7464.8|7473|7465|7473.5|7465.5|7472.8|7464.8|0
1669319100000|2022-11-24 19:45:00|7472.8|7464.8|7472.8|7464.8|7472.8|7464.8|7472.8|7464.8|0
1669319400000|2022-11-24 19:50:00|7473.3|7465.3|7473.5|7465.5|7474.3|7466.3|7473.3|7465.3|0
1669319700000|2022-11-24 19:55:00|7472.5|7464.5|7472.5|7464.5|7473.5|7465.5|7471.8|7463.8|0
1669320000000|2022-11-24 20:00:00|7472.3|7464.3|7472.5|7464.5|7472.8|7464.8|7470.5|7462.5|0
1669320300000|2022-11-24 20:05:00|7472.3|7464.3|7471.5|7463.5|7472.3|7464.3|7471|7463|0
1669320600000|2022-11-24 20:10:00|7471|7463|7472.3|7464.3|7472.8|7464.8|7471|7463|0
1669320900000|2022-11-24 20:15:00|7471.3|7463.3|7472.8|7464.8|7473|7465|7471|7463|0
1669321200000|2022-11-24 20:20:00|7472.5|7464.5|7472.3|7464.3|7472.5|7464.5|7472.3|7464.3|0
1669321500000|2022-11-24 20:25:00|7472.5|7464.5|7472.5|7464.5|7472.5|7464.5|7472|7464|0
1669321800000|2022-11-24 20:30:00|7472.3|7464.3|7471.8|7463.8|7472.3|7464.3|7470.8|7462.8|0
1669322100000|2022-11-24 20:35:00|7471.5|7463.5|7472|7464|7472|7464|7470.8|7462.8|0
1669322400000|2022-11-24 20:40:00|7471.5|7463.5|7472.3|7464.3|7472.3|7464.3|7471.3|7463.3|0
1669322700000|2022-11-24 20:45:00|7471.8|7463.8|7471.5|7463.5|7471.8|7463.8|7470.5|7462.5|0
1669323000000|2022-11-24 20:50:00|7471.8|7463.8|7470.8|7462.8|7471.8|7463.8|7470.5|7462.5|0
1669323300000|2022-11-24 20:55:00|7470.5|7462.5|7469.4|7461.4|7472.3|7464.3|7469.4|7461.4|0
1669323600000|2022-11-24 21:00:00|7469.1|7461.1|7469.9|7461.9|7469.9|7461.9|7469.1|7461.1|0
1669323900000|2022-11-24 21:05:00|7470|7462|7470|7462|7470|7462|7470|7462|0
1669324800000|2022-11-24 21:20:00|7469.9|7461.9|7469.9|7461.9|7469.9|7461.9|7469.9|7461.9|0
1669325100000|2022-11-24 21:25:00|7470.1|7462.1|7470.1|7462.1|7470.1|7462.1|7470.1|7462.1|0
1669325400000|2022-11-24 21:30:00|7471.7|7463.7|7472|7464|7472.1|7464.1|7471.7|7463.7|0
1669326600000|2022-11-24 21:50:00|7473.6|7465.6|7474|7466|7474|7466|7473.6|7465.6|0
1669326900000|2022-11-24 21:55:00|7473.8|7465.8|7473.6|7465.6|7473.8|7465.8|7473.6|7465.6|0
1669328400000|2022-11-24 22:20:00|7473.4|7465.4|7473.4|7465.4|7473.4|7465.4|7473.4|7465.4|0
1669330800000|2022-11-24 23:00:00|7470.8|7462.8|7471.4|7463.4|7474.3|7466.3|7470.4|7462.4|0
1669331100000|2022-11-24 23:05:00|7471.5|7463.5|7473.1|7465.1|7473.5|7465.5|7470.7|7462.7|0
1669331400000|2022-11-24 23:10:00|7473|7465|7472.5|7464.5|7473.5|7465.5|7472.3|7464.3|0
1669331700000|2022-11-24 23:15:00|7472.4|7464.4|7473.3|7465.3|7473.5|7465.5|7472.1|7464.1|0
1669332000000|2022-11-24 23:20:00|7473.2|7465.2|7474|7466|7474.1|7466.1|7473.2|7465.2|0
1669332300000|2022-11-24 23:25:00|7474.1|7466.1|7475|7467|7475|7467|7474|7466|0
1669332600000|2022-11-24 23:30:00|7474.9|7466.9|7474.8|7466.8|7475.3|7467.3|7474.7|7466.7|0
1669332900000|2022-11-24 23:35:00|7474.7|7466.7|7476.5|7468.5|7477|7469|7474.5|7466.5|0
1669333200000|2022-11-24 23:40:00|7476.4|7468.4|7475.9|7467.9|7476.4|7468.4|7475.8|7467.8|0
1669333500000|2022-11-24 23:45:00|7476|7468|7477.8|7469.8|7478|7470|7475.9|7467.9|0
1669333800000|2022-11-24 23:50:00|7477.6|7469.6|7477.7|7469.7|7477.7|7469.7|7477.2|7469.2|0
1669334100000|2022-11-24 23:55:00|7477.6|7469.6|7477.1|7469.1|7478.1|7470.1|7476.2|7468.2|0
1669334400000|2022-11-25 00:00:00|7477.2|7469.2|7476.6|7468.6|7477.2|7469.2|7475.8|7467.8|0
1669334700000|2022-11-25 00:05:00|7476.7|7468.7|7472.7|7464.7|7476.9|7468.9|7472.7|7464.7|0
1669335000000|2022-11-25 00:10:00|7472.6|7464.6|7470.6|7462.6|7473.3|7465.3|7470.3|7462.3|0
1669335300000|2022-11-25 00:15:00|7470.5|7462.5|7468.8|7460.8|7470.6|7462.6|7467.5|7459.5|0
1669335600000|2022-11-25 00:20:00|7469.7|7461.7|7471.4|7463.4|7471.8|7463.8|7469.7|7461.7|0
1669335900000|2022-11-25 00:25:00|7471.5|7463.5|7470.2|7462.2|7472.5|7464.5|7470.2|7462.2|0
1669336200000|2022-11-25 00:30:00|7470.3|7462.3|7470.2|7462.2|7471.3|7463.3|7469.9|7461.9|0
1669336500000|2022-11-25 00:35:00|7470.3|7462.3|7470.1|7462.1|7470.3|7462.3|7468.7|7460.7|0
1669336800000|2022-11-25 00:40:00|7470|7462|7472.4|7464.4|7472.5|7464.5|7470|7462|0
1669337100000|2022-11-25 00:45:00|7472.5|7464.5|7472.7|7464.7|7474.3|7466.3|7472.4|7464.4|0
1669337400000|2022-11-25 00:50:00|7473|7465|7472.7|7464.7|7473.8|7465.8|7472.5|7464.5|0
1669337700000|2022-11-25 00:55:00|7472.6|7464.6|7472.6|7464.6|7473.8|7465.8|7471.4|7463.4|0
1669338000000|2022-11-25 01:00:00|7472.7|7464.7|7471|7463|7472.8|7464.8|7468.8|7460.8|0
1669338300000|2022-11-25 01:05:00|7470.8|7462.8|7475.5|7467.5|7475.5|7467.5|7470.8|7462.8|0
1669338600000|2022-11-25 01:10:00|7475.3|7467.3|7472.8|7464.8|7475.8|7467.8|7470.5|7462.5|0
1669338900000|2022-11-25 01:15:00|7472.5|7464.5|7471|7463|7473.3|7465.3|7469.8|7461.8|0
1669339200000|2022-11-25 01:20:00|7471.3|7463.3|7469.5|7461.5|7472|7464|7468.8|7460.8|0
1669339500000|2022-11-25 01:25:00|7470.3|7462.3|7470.5|7462.5|7471.5|7463.5|7469.5|7461.5|0
1669339800000|2022-11-25 01:30:00|7470.3|7462.3|7466.3|7458.3|7470.3|7462.3|7465.8|7457.8|0
1669340100000|2022-11-25 01:35:00|7466.5|7458.5|7466.5|7458.5|7469|7461|7465.3|7457.3|0
1669340400000|2022-11-25 01:40:00|7466.3|7458.3|7468.5|7460.5|7468.5|7460.5|7465|7457|0
1669340700000|2022-11-25 01:45:00|7469|7461|7468.5|7460.5|7470.3|7462.3|7468|7460|0
1669341000000|2022-11-25 01:50:00|7468.3|7460.3|7469.3|7461.3|7470.3|7462.3|7467|7459|0
1669341300000|2022-11-25 01:55:00|7469|7461|7471.5|7463.5|7471.5|7463.5|7468.5|7460.5|0
1669341600000|2022-11-25 02:00:00|7470.8|7462.8|7473|7465|7474.8|7466.8|7470.8|7462.8|0
1669341900000|2022-11-25 02:05:00|7472.8|7464.8|7472.3|7464.3|7474.5|7466.5|7470.8|7462.8|0
1669342200000|2022-11-25 02:10:00|7472.5|7464.5|7470|7462|7472.8|7464.8|7470|7462|0
1669342500000|2022-11-25 02:15:00|7469.8|7461.8|7470.8|7462.8|7471|7463|7469.8|7461.8|0
1669342800000|2022-11-25 02:20:00|7471.5|7463.5|7470.5|7462.5|7471.5|7463.5|7469.3|7461.3|0
1669343100000|2022-11-25 02:25:00|7470.3|7462.3|7467.5|7459.5|7470.5|7462.5|7466|7458|0
1669343400000|2022-11-25 02:30:00|7467.8|7459.8|7467|7459|7468.5|7460.5|7467|7459|0
1669343700000|2022-11-25 02:35:00|7466.8|7458.8|7464.8|7456.8|7467.3|7459.3|7464.8|7456.8|0
1669344000000|2022-11-25 02:40:00|7465|7457|7464|7456|7466.5|7458.5|7463.8|7455.8|0
1669344300000|2022-11-25 02:45:00|7464.3|7456.3|7463.3|7455.3|7464.3|7456.3|7463.3|7455.3|0
1669344600000|2022-11-25 02:50:00|7462.5|7454.5|7464|7456|7464.5|7456.5|7462.5|7454.5|0
1669344900000|2022-11-25 02:55:00|7464.5|7456.5|7465.3|7457.3|7465.8|7457.8|7464.5|7456.5|0
1669345200000|2022-11-25 03:00:00|7465.5|7457.5|7463.5|7455.5|7466.3|7458.3|7463.5|7455.5|0
1669345500000|2022-11-25 03:05:00|7464|7456|7464.8|7456.8|7465.8|7457.8|7464|7456|0
1669345800000|2022-11-25 03:10:00|7464.5|7456.5|7464|7456|7464.5|7456.5|7463.8|7455.8|0
1669346100000|2022-11-25 03:15:00|7464.3|7456.3|7465.5|7457.5|7465.5|7457.5|7464|7456|0
1669346400000|2022-11-25 03:20:00|7465.3|7457.3|7465.3|7457.3|7466|7458|7464.5|7456.5|0
1669346700000|2022-11-25 03:25:00|7465.5|7457.5|7465.3|7457.3|7466|7458|7465|7457|0
1669347000000|2022-11-25 03:30:00|7465|7457|7466.3|7458.3|7466.3|7458.3|7465|7457|0
1669347300000|2022-11-25 03:35:00|7466|7458|7466.8|7458.8|7466.8|7458.8|7465.5|7457.5|0
1669347600000|2022-11-25 03:40:00|7466.5|7458.5|7466.5|7458.5|7466.8|7458.8|7466.5|7458.5|0
1669347900000|2022-11-25 03:45:00|7466.8|7458.8|7466.5|7458.5|7466.8|7458.8|7466|7458|0
1669348200000|2022-11-25 03:50:00|7466.8|7458.8|7467|7459|7467.8|7459.8|7466.5|7458.5|0
1669348500000|2022-11-25 03:55:00|7466.8|7458.8|7467.5|7459.5|7467.8|7459.8|7466.5|7458.5|0
1669348800000|2022-11-25 04:00:00|7467.8|7459.8|7468|7460|7468.8|7460.8|7467.5|7459.5|0
1669349100000|2022-11-25 04:05:00|7468.3|7460.3|7468.3|7460.3|7469|7461|7468|7460|0
1669349400000|2022-11-25 04:10:00|7468.5|7460.5|7468|7460|7469|7461|7468|7460|0
1669349700000|2022-11-25 04:15:00|7467.5|7459.5|7467|7459|7468.5|7460.5|7467|7459|0
1669350000000|2022-11-25 04:20:00|7467.5|7459.5|7468|7460|7468.3|7460.3|7467.5|7459.5|0
1669350300000|2022-11-25 04:25:00|7467.5|7459.5|7467.8|7459.8|7468.8|7460.8|7467.5|7459.5|0
1669350600000|2022-11-25 04:30:00|7467.5|7459.5|7465.8|7457.8|7467.5|7459.5|7465.5|7457.5|0
1669350900000|2022-11-25 04:35:00|7466|7458|7466.8|7458.8|7467|7459|7466|7458|0
1669351200000|2022-11-25 04:40:00|7466.5|7458.5|7466.3|7458.3|7468|7460|7466|7458|0
1669351500000|2022-11-25 04:45:00|7466|7458|7467.5|7459.5|7467.5|7459.5|7466|7458|0
1669351800000|2022-11-25 04:50:00|7467|7459|7467|7459|7467.3|7459.3|7466|7458|0
1669352100000|2022-11-25 04:55:00|7466.8|7458.8|7466|7458|7466.8|7458.8|7466|7458|0
1669352400000|2022-11-25 05:00:00|7466.3|7458.3|7466.8|7458.8|7466.8|7458.8|7465.3|7457.3|0
1669352700000|2022-11-25 05:05:00|7467|7459|7468.8|7460.8|7468.8|7460.8|7467|7459|0
1669353000000|2022-11-25 05:10:00|7469.3|7461.3|7468.3|7460.3|7470.8|7462.8|7468.3|7460.3|0
1669353300000|2022-11-25 05:15:00|7467.8|7459.8|7468.3|7460.3|7468.8|7460.8|7467.3|7459.3|0
1669353600000|2022-11-25 05:20:00|7468|7460|7467.3|7459.3|7468.3|7460.3|7467.3|7459.3|0
1669353900000|2022-11-25 05:25:00|7467.8|7459.8|7467|7459|7468.3|7460.3|7466.5|7458.5|0
1669354200000|2022-11-25 05:30:00|7466.8|7458.8|7469.5|7461.5|7469.8|7461.8|7466.3|7458.3|0
1669354500000|2022-11-25 05:35:00|7469.3|7461.3|7469.5|7461.5|7470|7462|7468.8|7460.8|0
1669354800000|2022-11-25 05:40:00|7469.3|7461.3|7468|7460|7469.5|7461.5|7467.8|7459.8|0
1669355100000|2022-11-25 05:45:00|7467.8|7459.8|7468|7460|7468.5|7460.5|7467.5|7459.5|0
1669355400000|2022-11-25 05:50:00|7468.5|7460.5|7467.5|7459.5|7469.5|7461.5|7467.5|7459.5|0
1669355700000|2022-11-25 05:55:00|7467.8|7459.8|7469.8|7461.8|7469.8|7461.8|7467.5|7459.5|0
1669356000000|2022-11-25 06:00:00|7469.3|7461.3|7468.5|7460.5|7470|7462|7468.3|7460.3|0
1669356300000|2022-11-25 06:05:00|7468.8|7460.8|7469|7461|7469.3|7461.3|7468.3|7460.3|0
1669356600000|2022-11-25 06:10:00|7469.3|7461.3|7470.3|7462.3|7471.3|7463.3|7469|7461|0
1669356900000|2022-11-25 06:15:00|7470|7462|7469|7461|7470|7462|7468.5|7460.5|0
1669357200000|2022-11-25 06:20:00|7469.3|7461.3|7469|7461|7470|7462|7468.5|7460.5|0
1669357500000|2022-11-25 06:25:00|7469.5|7461.5|7469.3|7461.3|7469.8|7461.8|7468|7460|0
1669357800000|2022-11-25 06:30:00|7469|7461|7471.5|7463.5|7471.8|7463.8|7469|7461|0
1669358100000|2022-11-25 06:35:00|7471.8|7463.8|7470.3|7462.3|7471.8|7463.8|7470.3|7462.3|0
1669358400000|2022-11-25 06:40:00|7470.5|7462.5|7472.8|7464.8|7472.8|7464.8|7469.3|7461.3|0
1669358700000|2022-11-25 06:45:00|7472.3|7464.3|7472.5|7464.5|7473|7465|7472|7464|0
1669359000000|2022-11-25 06:50:00|7472.3|7464.3|7472.8|7464.8|7473|7465|7472|7464|0
1669359300000|2022-11-25 06:55:00|7473|7465|7472.3|7464.3|7473|7465|7472|7464|0
1669359600000|2022-11-25 07:00:00|7472.5|7464.5|7472.5|7464.5|7473.5|7465.5|7470.3|7462.3|0
1669359900000|2022-11-25 07:05:00|7472.8|7464.8|7473|7465|7473.8|7465.8|7471.5|7463.5|0
1669360200000|2022-11-25 07:10:00|7473.3|7465.3|7471.8|7463.8|7474|7466|7471.5|7463.5|0
1669360500000|2022-11-25 07:15:00|7472|7464|7471|7463|7472.3|7464.3|7470|7462|0
1669360800000|2022-11-25 07:20:00|7471.3|7463.3|7472.8|7464.8|7472.8|7464.8|7471|7463|0
1669361100000|2022-11-25 07:25:00|7472.5|7464.5|7475.3|7467.3|7477.3|7469.3|7472.5|7464.5|0
1669361400000|2022-11-25 07:30:00|7476|7468|7476|7468|7476.3|7468.3|7474.5|7466.5|0
1669361700000|2022-11-25 07:35:00|7475.8|7467.8|7474.8|7466.8|7476.8|7468.8|7473.8|7465.8|0
1669362000000|2022-11-25 07:40:00|7475|7467|7476.5|7468.5|7477|7469|7474|7466|0
1669362300000|2022-11-25 07:45:00|7476.8|7468.8|7477|7469|7477.5|7469.5|7475.5|7467.5|0
1669362600000|2022-11-25 07:50:00|7477.3|7469.3|7474|7466|7477.5|7469.5|7473.3|7465.3|0
1669362900000|2022-11-25 07:55:00|7473.8|7465.8|7470.8|7462.8|7475.5|7467.5|7470.5|7462.5|0
1669363200000|2022-11-25 08:00:00|7471|7463|7474.3|7466.3|7478.3|7470.3|7466|7458|0
1669363500000|2022-11-25 08:05:00|7475|7467|7478.5|7470.5|7481.8|7473.8|7475|7467|0
1669363800000|2022-11-25 08:10:00|7478.3|7470.3|7474.3|7466.3|7478.3|7470.3|7473.8|7465.8|0
1669364100000|2022-11-25 08:15:00|7474.5|7466.5|7472|7464|7476|7468|7471|7463|0
1669364400000|2022-11-25 08:20:00|7471.8|7463.8|7478.8|7470.8|7478.8|7470.8|7470.8|7462.8|0
1669364700000|2022-11-25 08:25:00|7478|7470|7474.8|7466.8|7479.5|7471.5|7473.8|7465.8|0
1669365000000|2022-11-25 08:30:00|7475|7467|7476.5|7468.5|7477.8|7469.8|7474.3|7466.3|0
1669365300000|2022-11-25 08:35:00|7476.3|7468.3|7479.8|7471.8|7480.8|7472.8|7476.3|7468.3|0
1669365600000|2022-11-25 08:40:00|7479.9|7471.9|7476.4|7468.4|7479.9|7471.9|7476.1|7468.1|0
1669365900000|2022-11-25 08:45:00|7476.1|7468.1|7473.9|7465.9|7476.4|7468.4|7472.4|7464.4|0
1669366200000|2022-11-25 08:50:00|7474.1|7466.1|7474.4|7466.4|7475.1|7467.1|7471.6|7463.6|0
1669366500000|2022-11-25 08:55:00|7473.9|7465.9|7478.4|7470.4|7479.9|7471.9|7473.1|7465.1|0
1669366800000|2022-11-25 09:00:00|7477.9|7469.9|7481.9|7473.9|7481.9|7473.9|7475.9|7467.9|0
1669367100000|2022-11-25 09:05:00|7481.4|7473.4|7485.4|7477.4|7485.9|7477.9|7481.4|7473.4|0
1669367400000|2022-11-25 09:10:00|7485.1|7477.1|7485.4|7477.4|7488.4|7480.4|7485.1|7477.1|0
1669367700000|2022-11-25 09:15:00|7485.9|7477.9|7485.6|7477.6|7488.6|7480.6|7484.9|7476.9|0
1669368000000|2022-11-25 09:20:00|7485.9|7477.9|7483.9|7475.9|7486.1|7478.1|7483.6|7475.6|0
1669368300000|2022-11-25 09:25:00|7484.1|7476.1|7484.9|7476.9|7486.1|7478.1|7482.9|7474.9|0
1669368600000|2022-11-25 09:30:00|7485.4|7477.4|7485.6|7477.6|7487.4|7479.4|7484.6|7476.6|0
1669368900000|2022-11-25 09:35:00|7485.4|7477.4|7488.4|7480.4|7490.1|7482.1|7484.9|7476.9|0
1669369200000|2022-11-25 09:40:00|7488.6|7480.6|7493.9|7485.9|7499.4|7491.4|7488.6|7480.6|0
1669369500000|2022-11-25 09:45:00|7494.1|7486.1|7491.6|7483.6|7495.9|7487.9|7491.4|7483.4|0
1669369800000|2022-11-25 09:50:00|7491.4|7483.4|7480.9|7472.9|7491.9|7483.9|7480.4|7472.4|0
1669370100000|2022-11-25 09:55:00|7481.1|7473.1|7479.6|7471.6|7481.4|7473.4|7475.1|7467.1|0
1669370400000|2022-11-25 10:00:00|7479.4|7471.4|7479.6|7471.6|7481.4|7473.4|7476.1|7468.1|0
1669370700000|2022-11-25 10:05:00|7479.4|7471.4|7481.6|7473.6|7482.1|7474.1|7479.1|7471.1|0
1669371000000|2022-11-25 10:10:00|7481.4|7473.4|7480.9|7472.9|7483.1|7475.1|7479.6|7471.6|0
1669371300000|2022-11-25 10:15:00|7481.1|7473.1|7484.1|7476.1|7484.9|7476.9|7480.6|7472.6|0
1669371600000|2022-11-25 10:20:00|7484.4|7476.4|7488.1|7480.1|7488.4|7480.4|7483.9|7475.9|0
1669371900000|2022-11-25 10:25:00|7488.4|7480.4|7490.9|7482.9|7491.9|7483.9|7487.9|7479.9|0
1669372200000|2022-11-25 10:30:00|7491.1|7483.1|7492.4|7484.4|7492.4|7484.4|7488.6|7480.6|0
1669372500000|2022-11-25 10:35:00|7492.1|7484.1|7492.4|7484.4|7493.9|7485.9|7490.9|7482.9|0
1669372800000|2022-11-25 10:40:00|7492.9|7484.9|7494.9|7486.9|7495.6|7487.6|7492.4|7484.4|0
1669373100000|2022-11-25 10:45:00|7495.1|7487.1|7495.9|7487.9|7496.9|7488.9|7494.9|7486.9|0
1669373400000|2022-11-25 10:50:00|7496.1|7488.1|7495.6|7487.6|7496.4|7488.4|7494.4|7486.4|0
1669373700000|2022-11-25 10:55:00|7495.9|7487.9|7492.6|7484.6|7496.4|7488.4|7492.4|7484.4|0
1669374000000|2022-11-25 11:00:00|7493.4|7485.4|7489.6|7481.6|7493.4|7485.4|7488.9|7480.9|0
1669374300000|2022-11-25 11:05:00|7489.4|7481.4|7489.4|7481.4|7489.6|7481.6|7486.9|7478.9|0
1669374600000|2022-11-25 11:10:00|7489.6|7481.6|7494.1|7486.1|7494.1|7486.1|7489.4|7481.4|0
1669374900000|2022-11-25 11:15:00|7494.4|7486.4|7490.4|7482.4|7494.6|7486.6|7490.4|7482.4|0
1669375200000|2022-11-25 11:20:00|7490.1|7482.1|7489.9|7481.9|7490.4|7482.4|7489.1|7481.1|0
1669375500000|2022-11-25 11:25:00|7489.4|7481.4|7493.4|7485.4|7493.4|7485.4|7489.4|7481.4|0
1669375800000|2022-11-25 11:30:00|7493.1|7485.1|7493.1|7485.1|7494.9|7486.9|7491.9|7483.9|0
1669376100000|2022-11-25 11:35:00|7493.4|7485.4|7492.6|7484.6|7493.4|7485.4|7491.4|7483.4|0
1669376400000|2022-11-25 11:40:00|7492.9|7484.9|7493.9|7485.9|7494.6|7486.6|7491.9|7483.9|0
1669376700000|2022-11-25 11:45:00|7493.4|7485.4|7490.4|7482.4|7493.4|7485.4|7490.4|7482.4|0
1669377000000|2022-11-25 11:50:00|7489.9|7481.9|7489.9|7481.9|7490.9|7482.9|7488.4|7480.4|0
1669377300000|2022-11-25 11:55:00|7489.6|7481.6|7492.9|7484.9|7492.9|7484.9|7489.4|7481.4|0
1669377600000|2022-11-25 12:00:00|7491.1|7483.1|7491.1|7483.1|7492.1|7484.1|7487.4|7479.4|0
1669377900000|2022-11-25 12:05:00|7490.9|7482.9|7491.9|7483.9|7492.9|7484.9|7490.4|7482.4|0
1669378200000|2022-11-25 12:10:00|7492.1|7484.1|7491.9|7483.9|7492.6|7484.6|7490.6|7482.6|0
1669378500000|2022-11-25 12:15:00|7491.4|7483.4|7492.4|7484.4|7493.6|7485.6|7489.9|7481.9|0
1669378800000|2022-11-25 12:20:00|7492.1|7484.1|7497.4|7489.4|7497.6|7489.6|7491.4|7483.4|0
1669379100000|2022-11-25 12:25:00|7496.9|7488.9|7491.1|7483.1|7497.4|7489.4|7490.9|7482.9|0
1669379400000|2022-11-25 12:30:00|7491.4|7483.4|7488.9|7480.9|7491.4|7483.4|7488.6|7480.6|0
1669379700000|2022-11-25 12:35:00|7488.6|7480.6|7492.4|7484.4|7492.4|7484.4|7488.1|7480.1|0
1669380000000|2022-11-25 12:40:00|7491.9|7483.9|7488.9|7480.9|7492.4|7484.4|7488.9|7480.9|0
1669380300000|2022-11-25 12:45:00|7488.6|7480.6|7487.4|7479.4|7488.9|7480.9|7486.4|7478.4|0
1669380600000|2022-11-25 12:50:00|7487.1|7479.1|7488.4|7480.4|7490.9|7482.9|7486.9|7478.9|0
1669380900000|2022-11-25 12:55:00|7487.9|7479.9|7487.9|7479.9|7489.6|7481.6|7486.9|7478.9|0
1669381200000|2022-11-25 13:00:00|7487.6|7479.6|7487.1|7479.1|7488.4|7480.4|7486.1|7478.1|0
1669381500000|2022-11-25 13:05:00|7486.9|7478.9|7485.1|7477.1|7487.6|7479.6|7484.1|7476.1|0
1669381800000|2022-11-25 13:10:00|7484.9|7476.9|7485.9|7477.9|7487.4|7479.4|7484.9|7476.9|0
1669382100000|2022-11-25 13:15:00|7486.1|7478.1|7484.9|7476.9|7487.1|7479.1|7483.4|7475.4|0
1669382400000|2022-11-25 13:20:00|7485.1|7477.1|7485.9|7477.9|7486.4|7478.4|7483.6|7475.6|0
1669382700000|2022-11-25 13:25:00|7485.6|7477.6|7484.4|7476.4|7485.6|7477.6|7480.9|7472.9|0
1669383000000|2022-11-25 13:30:00|7484.1|7476.1|7483.1|7475.1|7484.9|7476.9|7482.4|7474.4|0
1669383300000|2022-11-25 13:35:00|7483.4|7475.4|7483.4|7475.4|7484.9|7476.9|7481.4|7473.4|0
1669383600000|2022-11-25 13:40:00|7483.9|7475.9|7485.4|7477.4|7486.9|7478.9|7483.9|7475.9|0
1669383900000|2022-11-25 13:45:00|7485.6|7477.6|7481.4|7473.4|7485.6|7477.6|7480.6|7472.6|0
1669384200000|2022-11-25 13:50:00|7481.1|7473.1|7479.9|7471.9|7482.4|7474.4|7479.9|7471.9|0
1669384500000|2022-11-25 13:55:00|7479.4|7471.4|7476.1|7468.1|7480.1|7472.1|7473.6|7465.6|0
1669384800000|2022-11-25 14:00:00|7476.4|7468.4|7473.4|7465.4|7476.4|7468.4|7473.4|7465.4|0
1669385100000|2022-11-25 14:05:00|7473.1|7465.1|7472.6|7464.6|7474.4|7466.4|7471.9|7463.9|0
1669385400000|2022-11-25 14:10:00|7472.9|7464.9|7471.9|7463.9|7473.6|7465.6|7471.4|7463.4|0
1669385700000|2022-11-25 14:15:00|7472.4|7464.4|7469.1|7461.1|7473.1|7465.1|7468.9|7460.9|0
1669386000000|2022-11-25 14:20:00|7468.9|7460.9|7466.9|7458.9|7469.1|7461.1|7464.4|7456.4|0
1669386300000|2022-11-25 14:25:00|7466.6|7458.6|7470.4|7462.4|7472.1|7464.1|7466.6|7458.6|0
1669386600000|2022-11-25 14:30:00|7470.6|7462.6|7470.4|7462.4|7474.9|7466.9|7468.9|7460.9|0
1669386900000|2022-11-25 14:35:00|7470.9|7462.9|7471.4|7463.4|7475.4|7467.4|7470.6|7462.6|0
1669387200000|2022-11-25 14:40:00|7471.1|7463.1|7478.6|7470.6|7478.6|7470.6|7470.1|7462.1|0
1669387500000|2022-11-25 14:45:00|7478.4|7470.4|7477.9|7469.9|7478.9|7470.9|7476.4|7468.4|0
1669387800000|2022-11-25 14:50:00|7478.1|7470.1|7479.4|7471.4|7481.6|7473.6|7477.9|7469.9|0
1669388100000|2022-11-25 14:55:00|7478.9|7470.9|7479.9|7471.9|7482.9|7474.9|7478.9|7470.9|0
1669388400000|2022-11-25 15:00:00|7480.4|7472.4|7474.9|7466.9|7480.6|7472.6|7474.9|7466.9|0
1669388700000|2022-11-25 15:05:00|7475.1|7467.1|7479.1|7471.1|7479.9|7471.9|7475.1|7467.1|0
1669389000000|2022-11-25 15:10:00|7479.4|7471.4|7475.4|7467.4|7479.9|7471.9|7474.9|7466.9|0
1669389300000|2022-11-25 15:15:00|7475.9|7467.9|7473.4|7465.4|7476.9|7468.9|7472.6|7464.6|0
1669389600000|2022-11-25 15:20:00|7472.9|7464.9|7477.4|7469.4|7477.9|7469.9|7472.9|7464.9|0
1669389900000|2022-11-25 15:25:00|7477.1|7469.1|7475.9|7467.9|7478.9|7470.9|7472.6|7464.6|0
1669390200000|2022-11-25 15:30:00|7476.1|7468.1|7475.9|7467.9|7478.9|7470.9|7475.9|7467.9|0
1669390500000|2022-11-25 15:35:00|7475.4|7467.4|7474.9|7466.9|7476.9|7468.9|7473.9|7465.9|0
1669390800000|2022-11-25 15:40:00|7474.6|7466.6|7475.9|7467.9|7476.1|7468.1|7473.4|7465.4|0
1669391100000|2022-11-25 15:45:00|7475.6|7467.6|7473.6|7465.6|7476.4|7468.4|7473.4|7465.4|0
1669391400000|2022-11-25 15:50:00|7473.4|7465.4|7478.4|7470.4|7478.6|7470.6|7473.4|7465.4|0
1669391700000|2022-11-25 15:55:00|7478.1|7470.1|7479.9|7471.9|7480.9|7472.9|7477.6|7469.6|0
1669392000000|2022-11-25 16:00:00|7480.4|7472.4|7481.9|7473.9|7482.4|7474.4|7478.9|7470.9|0
1669392300000|2022-11-25 16:05:00|7481.4|7473.4|7482.9|7474.9|7483.9|7475.9|7480.9|7472.9|0
1669392600000|2022-11-25 16:10:00|7482.6|7474.6|7483.9|7475.9|7485.4|7477.4|7482.1|7474.1|0
1669392900000|2022-11-25 16:15:00|7484.4|7476.4|7489.9|7481.9|7490.4|7482.4|7484.4|7476.4|0
1669393200000|2022-11-25 16:20:00|7489.6|7481.6|7490.6|7482.6|7493.4|7485.4|7489.6|7481.6|0
1669393500000|2022-11-25 16:25:00|7490.4|7482.4|7492.4|7484.4|7493.9|7485.9|7489.4|7481.4|0
1669393800000|2022-11-25 16:30:00|7492.9|7484.9|7492.4|7484.4|7492.9|7484.9|7486.9|7478.9|0
1669394100000|2022-11-25 16:35:00|7494.4|7486.4|7499.1|7491.1|7499.4|7491.4|7493.1|7485.1|0
1669394400000|2022-11-25 16:40:00|7499.4|7491.4|7498.6|7490.6|7499.9|7491.9|7494.9|7486.9|0
1669394700000|2022-11-25 16:45:00|7498.4|7490.4|7499.4|7491.4|7501.9|7493.9|7497.9|7489.9|0
1669395000000|2022-11-25 16:50:00|7499.9|7491.9|7498.6|7490.6|7499.9|7491.9|7498.4|7490.4|0
1669395300000|2022-11-25 16:55:00|7498.9|7490.9|7495.4|7487.4|7498.9|7490.9|7495.1|7487.1|0
1669395600000|2022-11-25 17:00:00|7495.1|7487.1|7492.4|7484.4|7495.1|7487.1|7492.4|7484.4|0
1669395900000|2022-11-25 17:05:00|7491.9|7483.9|7492.4|7484.4|7494.9|7486.9|7491.4|7483.4|0
1669396200000|2022-11-25 17:10:00|7492.9|7484.9|7493.1|7485.1|7493.4|7485.4|7491.9|7483.9|0
1669396500000|2022-11-25 17:15:00|7493.4|7485.4|7492.9|7484.9|7494.6|7486.6|7492.4|7484.4|0
1669396800000|2022-11-25 17:20:00|7492.4|7484.4|7492.9|7484.9|7493.9|7485.9|7492.4|7484.4|0
1669397100000|2022-11-25 17:25:00|7493.4|7485.4|7491.1|7483.1|7493.9|7485.9|7490.9|7482.9|0
1669397400000|2022-11-25 17:30:00|7490.9|7482.9|7489.9|7481.9|7492.4|7484.4|7489.9|7481.9|0
1669397700000|2022-11-25 17:35:00|7490.1|7482.1|7493.4|7485.4|7493.4|7485.4|7489.9|7481.9|0
1669398000000|2022-11-25 17:40:00|7493.6|7485.6|7490.6|7482.6|7493.9|7485.9|7489.6|7481.6|0
1669398300000|2022-11-25 17:45:00|7490.9|7482.9|7487.9|7479.9|7490.9|7482.9|7487.9|7479.9|0
1669398600000|2022-11-25 17:50:00|7488.1|7480.1|7484.4|7476.4|7488.9|7480.9|7484.4|7476.4|0
1669398900000|2022-11-25 17:55:00|7484.6|7476.6|7484.1|7476.1|7484.9|7476.9|7482.9|7474.9|0
1669399200000|2022-11-25 18:00:00|7484.6|7476.6|7488.9|7480.9|7488.9|7480.9|7484.6|7476.6|0
1669399500000|2022-11-25 18:05:00|7488.6|7480.6|7489.9|7481.9|7490.6|7482.6|7486.9|7478.9|0
1669399800000|2022-11-25 18:10:00|7491.1|7483.1|7491.6|7483.6|7493.4|7485.4|7490.4|7482.4|0
1669400100000|2022-11-25 18:15:00|7492.4|7484.4|7492.1|7484.1|7492.9|7484.9|7491.6|7483.6|0
1669400400000|2022-11-25 18:20:00|7492.6|7484.6|7490.9|7482.9|7492.6|7484.6|7490.9|7482.9|0
1669400700000|2022-11-25 18:25:00|7491.1|7483.1|7490.4|7482.4|7492.1|7484.1|7490.1|7482.1|0
1669401000000|2022-11-25 18:30:00|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|7489.1|7481.1|0
1669401300000|2022-11-25 18:35:00|7489.6|7481.6|7490.9|7482.9|7491.1|7483.1|7489.6|7481.6|0
1669401600000|2022-11-25 18:40:00|7490.1|7482.1|7490.4|7482.4|7490.4|7482.4|7490.1|7482.1|0
1669401900000|2022-11-25 18:45:00|7491.1|7483.1|7490.6|7482.6|7491.4|7483.4|7490.4|7482.4|0
1669402200000|2022-11-25 18:50:00|7490.4|7482.4|7489.6|7481.6|7490.4|7482.4|7488.9|7480.9|0
1669402500000|2022-11-25 18:55:00|7489.4|7481.4|7490.1|7482.1|7490.1|7482.1|7488.9|7480.9|0
1669402800000|2022-11-25 19:00:00|7489.9|7481.9|7489.6|7481.6|7489.9|7481.9|7489.4|7481.4|0
1669403100000|2022-11-25 19:05:00|7489.1|7481.1|7489.1|7481.1|7489.1|7481.1|7489.1|7481.1|0
1669403400000|2022-11-25 19:10:00|7489.4|7481.4|7489.6|7481.6|7489.6|7481.6|7489.4|7481.4|0
1669403700000|2022-11-25 19:15:00|7489.9|7481.9|7489.6|7481.6|7490.4|7482.4|7489.6|7481.6|0
1669404000000|2022-11-25 19:20:00|7489.1|7481.1|7490.1|7482.1|7490.1|7482.1|7489.1|7481.1|0
1669404300000|2022-11-25 19:25:00|7489.9|7481.9|7489.9|7481.9|7489.9|7481.9|7489.1|7481.1|0
1669404600000|2022-11-25 19:30:00|7489.4|7481.4|7489.1|7481.1|7489.4|7481.4|7489.1|7481.1|0
1669404900000|2022-11-25 19:35:00|7489.9|7481.9|7489.9|7481.9|7490.6|7482.6|7489.4|7481.4|0
1669405200000|2022-11-25 19:40:00|7489.6|7481.6|7488.4|7480.4|7489.6|7481.6|7488.4|7480.4|0
1669405500000|2022-11-25 19:45:00|7488.9|7480.9|7488.9|7480.9|7488.9|7480.9|7488.1|7480.1|0
1669405800000|2022-11-25 19:50:00|7489.6|7481.6|7489.4|7481.4|7489.6|7481.6|7489.4|7481.4|0
1669406100000|2022-11-25 19:55:00|7489.9|7481.9|7489.4|7481.4|7490.4|7482.4|7489.4|7481.4|0
1669406400000|2022-11-25 20:00:00|7489.9|7481.9|7489.4|7481.4|7489.9|7481.9|7488.9|7480.9|0
1669406700000|2022-11-25 20:05:00|7489.1|7481.1|7489.9|7481.9|7489.9|7481.9|7488.9|7480.9|0
1669407000000|2022-11-25 20:10:00|7488.9|7480.9|7488.9|7480.9|7488.9|7480.9|7488.9|7480.9|0
1669407300000|2022-11-25 20:15:00|7489.6|7481.6|7488.9|7480.9|7489.9|7481.9|7488.9|7480.9|0
1669407600000|2022-11-25 20:20:00|7489.1|7481.1|7488.9|7480.9|7489.4|7481.4|7488.9|7480.9|0
1669407900000|2022-11-25 20:25:00|7488.6|7480.6|7489.1|7481.1|7489.1|7481.1|7488.4|7480.4|0
1669408200000|2022-11-25 20:30:00|7489.4|7481.4|7489.1|7481.1|7489.4|7481.4|7488.9|7480.9|0
1669408500000|2022-11-25 20:35:00|7488.9|7480.9|7489.4|7481.4|7489.4|7481.4|7488.6|7480.6|0
1669408800000|2022-11-25 20:40:00|7489.9|7481.9|7488.9|7480.9|7489.9|7481.9|7488.9|7480.9|0
1669409100000|2022-11-25 20:45:00|7489.1|7481.1|7489.1|7481.1|7489.6|7481.6|7489.1|7481.1|0
1669409400000|2022-11-25 20:50:00|7489.4|7481.4|7488.9|7480.9|7489.4|7481.4|7488.4|7480.4|0
1669409700000|2022-11-25 20:55:00|7488.6|7480.6|7491.2|7483.2|7491.2|7483.2|7488.1|7480.1|0
1669410000000|2022-11-25 21:00:00|7490.8|7482.8|7489.7|7481.7|7490.8|7482.8|7489.7|7481.7|0
1669410300000|2022-11-25 21:05:00|7489.6|7481.6|7489.6|7481.6|7489.6|7481.6|7489.6|7481.6|0
1669411800000|2022-11-25 21:30:00|7489.7|7481.7|7489.9|7481.9|7489.9|7481.9|7489.7|7481.7|0
1669412100000|2022-11-25 21:35:00|7489.8|7481.8|7489.9|7481.9|7489.9|7481.9|7489.8|7481.8|0
1669413300000|2022-11-25 21:55:00|7490.1|7482.1|7490.2|7482.2|7490.2|7482.2|7489.9|7481.9|0
1669452300000|2022-11-26 08:45:00|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|0
1669452900000|2022-11-26 08:55:00|7486.2|7478.2|7486.2|7478.2|7486.2|7478.2|7486.2|7478.2|0
1669453800000|2022-11-26 09:10:00|7485.9|7477.9|7485.9|7477.9|7485.9|7477.9|7485.9|7477.9|0
1669473300000|2022-11-26 14:35:00|7481.9|7473.9|7481.9|7473.9|7481.9|7473.9|7481.9|7473.9|0
1669476900000|2022-11-26 15:35:00|7484.5|7476.5|7484.5|7476.5|7484.5|7476.5|7484.5|7476.5|0
1669480800000|2022-11-26 16:40:00|7484.8|7476.8|7484.8|7476.8|7484.8|7476.8|7484.8|7476.8|0
1669539600000|2022-11-27 09:00:00|7485|7477|7485|7477|7485|7477|7485|7477|0
1669560000000|2022-11-27 14:40:00|7485.2|7477.2|7485.2|7477.2|7485.2|7477.2|7485.2|7477.2|0
1669561500000|2022-11-27 15:05:00|7482.6|7474.6|7482.6|7474.6|7482.6|7474.6|7482.6|7474.6|0
1669566300000|2022-11-27 16:25:00|7482.7|7474.7|7482.7|7474.7|7482.7|7474.7|7482.7|7474.7|0
1669571400000|2022-11-27 17:50:00|7478.8|7470.8|7478.8|7470.8|7478.8|7470.8|7478.8|7470.8|0
1669571700000|2022-11-27 17:55:00|7481.4|7473.4|7481.4|7473.4|7481.4|7473.4|7481.4|7473.4|0
1669572300000|2022-11-27 18:05:00|7480.1|7472.1|7473.2|7465.2|7480.1|7472.1|7473.2|7465.2|0
1669572600000|2022-11-27 18:10:00|7477.2|7469.2|7477.2|7469.2|7477.2|7469.2|7477.2|7469.2|0
1669575000000|2022-11-27 18:50:00|7473.4|7465.4|7470.5|7462.5|7473.4|7465.4|7470.4|7462.4|0
1669575600000|2022-11-27 19:00:00|7470.7|7462.7|7470.7|7462.7|7470.7|7462.7|7470.7|7462.7|0
1669576500000|2022-11-27 19:15:00|7470.8|7462.8|7470.8|7462.8|7470.8|7462.8|7470.8|7462.8|0
1669577100000|2022-11-27 19:25:00|7470.9|7462.9|7470.9|7462.9|7470.9|7462.9|7470.9|7462.9|0
1669578600000|2022-11-27 19:50:00|7471.1|7463.1|7471.1|7463.1|7471.1|7463.1|7471.1|7463.1|0
1669581600000|2022-11-27 20:40:00|7473.7|7465.7|7473.7|7465.7|7473.7|7465.7|7473.7|7465.7|0
1669586400000|2022-11-27 22:00:00|7473.8|7465.8|7473.8|7465.8|7473.8|7465.8|7473.8|7465.8|0
1669590000000|2022-11-27 23:00:00|7490.2|7482.2|7477.7|7469.7|7490.2|7482.2|7472.7|7464.7|0
1669590300000|2022-11-27 23:05:00|7477.8|7469.8|7479.2|7471.2|7480.5|7472.5|7477.8|7469.8|0
1669590600000|2022-11-27 23:10:00|7479.3|7471.3|7484.5|7476.5|7484.6|7476.6|7478.9|7470.9|0
1669590900000|2022-11-27 23:15:00|7484.3|7476.3|7488|7480|7489.2|7481.2|7484.3|7476.3|0
1669591200000|2022-11-27 23:20:00|7487.9|7479.9|7486.4|7478.4|7487.9|7479.9|7485.8|7477.8|0
1669591500000|2022-11-27 23:25:00|7486.1|7478.1|7482.8|7474.8|7486.5|7478.5|7482.2|7474.2|0
1669591800000|2022-11-27 23:30:00|7482.7|7474.7|7481.5|7473.5|7482.9|7474.9|7480.9|7472.9|0
1669592100000|2022-11-27 23:35:00|7481.4|7473.4|7479.7|7471.7|7481.5|7473.5|7479.7|7471.7|0
1669592400000|2022-11-27 23:40:00|7479.6|7471.6|7478.4|7470.4|7480|7472|7478.3|7470.3|0
1669592700000|2022-11-27 23:45:00|7478.6|7470.6|7477.7|7469.7|7478.9|7470.9|7476.9|7468.9|0
1669593000000|2022-11-27 23:50:00|7477.6|7469.6|7478.5|7470.5|7479.2|7471.2|7477.4|7469.4|0
1669593300000|2022-11-27 23:55:00|7478.4|7470.4|7476.5|7468.5|7478.9|7470.9|7476.4|7468.4|0
1669593600000|2022-11-28 00:00:00|7476.4|7468.4|7477.5|7469.5|7478.8|7470.8|7476.4|7468.4|0
1669593900000|2022-11-28 00:05:00|7477.4|7469.4|7476.9|7468.9|7478.2|7470.2|7476.4|7468.4|0
1669594200000|2022-11-28 00:10:00|7476.8|7468.8|7476.2|7468.2|7477|7469|7475.8|7467.8|0
1669594500000|2022-11-28 00:15:00|7476.1|7468.1|7472|7464|7476.2|7468.2|7469.5|7461.5|0
1669594800000|2022-11-28 00:20:00|7471.9|7463.9|7471.4|7463.4|7472.6|7464.6|7471.3|7463.3|0
1669595100000|2022-11-28 00:25:00|7471.5|7463.5|7472.7|7464.7|7472.8|7464.8|7471.1|7463.1|0
1669595400000|2022-11-28 00:30:00|7472.6|7464.6|7473.1|7465.1|7474.1|7466.1|7472.4|7464.4|0
1669595700000|2022-11-28 00:35:00|7473.2|7465.2|7472.2|7464.2|7473.4|7465.4|7471.1|7463.1|0
1669596000000|2022-11-28 00:40:00|7472.3|7464.3|7473.8|7465.8|7473.8|7465.8|7472.3|7464.3|0
1669596300000|2022-11-28 00:45:00|7473.7|7465.7|7472.6|7464.6|7473.8|7465.8|7472.4|7464.4|0
1669596600000|2022-11-28 00:50:00|7472.5|7464.5|7471.8|7463.8|7473.4|7465.4|7470.2|7462.2|0
1669596900000|2022-11-28 00:55:00|7471.7|7463.7|7470.8|7462.8|7472|7464|7470.7|7462.7|0
1669597200000|2022-11-28 01:00:00|7470.7|7462.7|7463.6|7455.6|7470.7|7462.7|7458.1|7450.1|0
1669597500000|2022-11-28 01:05:00|7463.9|7455.9|7461.1|7453.1|7463.9|7455.9|7457.1|7449.1|0
1669597800000|2022-11-28 01:10:00|7460.9|7452.9|7458.9|7450.9|7463.6|7455.6|7455.1|7447.1|0
1669598100000|2022-11-28 01:15:00|7458.6|7450.6|7451.9|7443.9|7458.6|7450.6|7451.6|7443.6|0
1669598400000|2022-11-28 01:20:00|7451.6|7443.6|7449.9|7441.9|7451.9|7443.9|7448.6|7440.6|0
1669598700000|2022-11-28 01:25:00|7450.1|7442.1|7447.9|7439.9|7451.1|7443.1|7447.9|7439.9|0
1669599000000|2022-11-28 01:30:00|7447.6|7439.6|7443.9|7435.9|7448.9|7440.9|7443.9|7435.9|0
1669599300000|2022-11-28 01:35:00|7443.4|7435.4|7442.4|7434.4|7443.4|7435.4|7439.1|7431.1|0
1669599600000|2022-11-28 01:40:00|7442.6|7434.6|7443.1|7435.1|7444.1|7436.1|7440.4|7432.4|0
1669599900000|2022-11-28 01:45:00|7442.6|7434.6|7440.4|7432.4|7442.6|7434.6|7440.1|7432.1|0
1669600200000|2022-11-28 01:50:00|7440.6|7432.6|7443.4|7435.4|7443.4|7435.4|7440.4|7432.4|0
1669600500000|2022-11-28 01:55:00|7443.9|7435.9|7444.1|7436.1|7445.1|7437.1|7442.4|7434.4|0
1669600800000|2022-11-28 02:00:00|7443.9|7435.9|7442.4|7434.4|7445.1|7437.1|7441.9|7433.9|0
1669601100000|2022-11-28 02:05:00|7442.1|7434.1|7440.6|7432.6|7442.9|7434.9|7440.4|7432.4|0
1669601400000|2022-11-28 02:10:00|7440.9|7432.9|7444.9|7436.9|7445.1|7437.1|7440.9|7432.9|0
1669601700000|2022-11-28 02:15:00|7444.6|7436.6|7446.6|7438.6|7447.1|7439.1|7444.6|7436.6|0
1669602000000|2022-11-28 02:20:00|7446.4|7438.4|7447.1|7439.1|7448.6|7440.6|7446.4|7438.4|0
1669602300000|2022-11-28 02:25:00|7447.4|7439.4|7447.1|7439.1|7448.4|7440.4|7446.9|7438.9|0
1669602600000|2022-11-28 02:30:00|7447.4|7439.4|7450.1|7442.1|7450.6|7442.6|7446.9|7438.9|0
1669602900000|2022-11-28 02:35:00|7450.4|7442.4|7453.4|7445.4|7453.4|7445.4|7448.6|7440.6|0
1669603200000|2022-11-28 02:40:00|7452.9|7444.9|7455.6|7447.6|7456.1|7448.1|7452.9|7444.9|0
1669603500000|2022-11-28 02:45:00|7455.9|7447.9|7454.1|7446.1|7456.6|7448.6|7453.6|7445.6|0
1669603800000|2022-11-28 02:50:00|7454.4|7446.4|7454.9|7446.9|7455.9|7447.9|7454.1|7446.1|0
1669604100000|2022-11-28 02:55:00|7455.1|7447.1|7457.1|7449.1|7457.4|7449.4|7454.6|7446.6|0
1669604400000|2022-11-28 03:00:00|7457.4|7449.4|7457.1|7449.1|7457.4|7449.4|7456.1|7448.1|0
1669604700000|2022-11-28 03:05:00|7456.6|7448.6|7453.4|7445.4|7456.6|7448.6|7453.4|7445.4|0
1669605000000|2022-11-28 03:10:00|7453.6|7445.6|7453.6|7445.6|7455.1|7447.1|7453.1|7445.1|0
1669605300000|2022-11-28 03:15:00|7453.9|7445.9|7455.1|7447.1|7455.4|7447.4|7452.6|7444.6|0
1669605600000|2022-11-28 03:20:00|7455.4|7447.4|7452.9|7444.9|7455.6|7447.6|7452.6|7444.6|0
1669605900000|2022-11-28 03:25:00|7453.1|7445.1|7453.6|7445.6|7455.1|7447.1|7452.9|7444.9|0
1669606200000|2022-11-28 03:30:00|7453.1|7445.1|7453.6|7445.6|7454.4|7446.4|7453.1|7445.1|0
1669606500000|2022-11-28 03:35:00|7453.9|7445.9|7453.1|7445.1|7454.1|7446.1|7453.1|7445.1|0
1669606800000|2022-11-28 03:40:00|7453.4|7445.4|7455.4|7447.4|7455.9|7447.9|7453.1|7445.1|0
1669607100000|2022-11-28 03:45:00|7455.6|7447.6|7455.1|7447.1|7455.9|7447.9|7454.1|7446.1|0
1669607400000|2022-11-28 03:50:00|7455.4|7447.4|7456.4|7448.4|7456.4|7448.4|7455.1|7447.1|0
1669607700000|2022-11-28 03:55:00|7455.6|7447.6|7455.4|7447.4|7455.9|7447.9|7454.6|7446.6|0
1669608000000|2022-11-28 04:00:00|7455.1|7447.1|7456.6|7448.6|7456.6|7448.6|7454.9|7446.9|0
1669608300000|2022-11-28 04:05:00|7456.4|7448.4|7454.9|7446.9|7456.6|7448.6|7454.9|7446.9|0
1669608600000|2022-11-28 04:10:00|7455.1|7447.1|7455.9|7447.9|7456.4|7448.4|7454.6|7446.6|0
1669608900000|2022-11-28 04:15:00|7456.1|7448.1|7457.1|7449.1|7457.4|7449.4|7456.1|7448.1|0
1669609200000|2022-11-28 04:20:00|7457.4|7449.4|7457.6|7449.6|7458.1|7450.1|7457.1|7449.1|0
1669609500000|2022-11-28 04:25:00|7457.9|7449.9|7458.4|7450.4|7458.6|7450.6|7457.6|7449.6|0
1669609800000|2022-11-28 04:30:00|7458.6|7450.6|7459.1|7451.1|7459.1|7451.1|7457.9|7449.9|0
1669610100000|2022-11-28 04:35:00|7459.4|7451.4|7458.6|7450.6|7459.4|7451.4|7458.1|7450.1|0
1669610400000|2022-11-28 04:40:00|7458.9|7450.9|7460.6|7452.6|7460.6|7452.6|7458.6|7450.6|0
1669610700000|2022-11-28 04:45:00|7460.4|7452.4|7460.4|7452.4|7460.6|7452.6|7459.9|7451.9|0
1669611000000|2022-11-28 04:50:00|7459.9|7451.9|7460.1|7452.1|7460.4|7452.4|7458.9|7450.9|0
1669611300000|2022-11-28 04:55:00|7460.4|7452.4|7461.1|7453.1|7461.4|7453.4|7460.4|7452.4|0
1669611600000|2022-11-28 05:00:00|7461.4|7453.4|7456.6|7448.6|7461.4|7453.4|7456.6|7448.6|0
1669611900000|2022-11-28 05:05:00|7456.4|7448.4|7454.4|7446.4|7456.6|7448.6|7452.6|7444.6|0
1669612200000|2022-11-28 05:10:00|7454.6|7446.6|7454.1|7446.1|7455.1|7447.1|7452.6|7444.6|0
1669612500000|2022-11-28 05:15:00|7453.9|7445.9|7451.1|7443.1|7454.1|7446.1|7450.4|7442.4|0
1669612800000|2022-11-28 05:20:00|7451.4|7443.4|7453.6|7445.6|7454.1|7446.1|7451.4|7443.4|0
1669613100000|2022-11-28 05:25:00|7453.9|7445.9|7451.6|7443.6|7454.4|7446.4|7450.6|7442.6|0
1669613400000|2022-11-28 05:30:00|7451.4|7443.4|7453.1|7445.1|7453.1|7445.1|7448.6|7440.6|0
1669613700000|2022-11-28 05:35:00|7453.4|7445.4|7452.4|7444.4|7454.4|7446.4|7452.4|7444.4|0
1669614000000|2022-11-28 05:40:00|7452.9|7444.9|7452.4|7444.4|7453.6|7445.6|7451.6|7443.6|0
1669614300000|2022-11-28 05:45:00|7452.6|7444.6|7451.4|7443.4|7453.1|7445.1|7449.6|7441.6|0
1669614600000|2022-11-28 05:50:00|7451.1|7443.1|7448.6|7440.6|7451.9|7443.9|7448.4|7440.4|0
1669614900000|2022-11-28 05:55:00|7448.9|7440.9|7449.9|7441.9|7450.1|7442.1|7446.9|7438.9|0
1669615200000|2022-11-28 06:00:00|7449.6|7441.6|7450.9|7442.9|7452.1|7444.1|7448.1|7440.1|0
1669615500000|2022-11-28 06:05:00|7450.1|7442.1|7448.9|7440.9|7450.4|7442.4|7447.9|7439.9|0
1669615800000|2022-11-28 06:10:00|7449.6|7441.6|7451.1|7443.1|7451.4|7443.4|7448.9|7440.9|0
1669616100000|2022-11-28 06:15:00|7451.4|7443.4|7454.4|7446.4|7454.4|7446.4|7451.1|7443.1|0
1669616400000|2022-11-28 06:20:00|7455.1|7447.1|7454.9|7446.9|7455.9|7447.9|7453.6|7445.6|0
1669616700000|2022-11-28 06:25:00|7455.4|7447.4|7455.1|7447.1|7456.6|7448.6|7453.4|7445.4|0
1669617000000|2022-11-28 06:30:00|7455.6|7447.6|7457.1|7449.1|7457.4|7449.4|7454.6|7446.6|0
1669617300000|2022-11-28 06:35:00|7457.4|7449.4|7456.6|7448.6|7457.4|7449.4|7455.4|7447.4|0
1669617600000|2022-11-28 06:40:00|7456.9|7448.9|7456.6|7448.6|7457.1|7449.1|7456.1|7448.1|0
1669617900000|2022-11-28 06:45:00|7456.4|7448.4|7457.4|7449.4|7457.6|7449.6|7456.1|7448.1|0
1669618200000|2022-11-28 06:50:00|7457.1|7449.1|7457.6|7449.6|7458.4|7450.4|7456.6|7448.6|0
1669618500000|2022-11-28 06:55:00|7457.9|7449.9|7457.4|7449.4|7458.4|7450.4|7457.1|7449.1|0
1669618800000|2022-11-28 07:00:00|7458.1|7450.1|7455.6|7447.6|7458.6|7450.6|7455.4|7447.4|0
1669619100000|2022-11-28 07:05:00|7455.4|7447.4|7450.9|7442.9|7456.9|7448.9|7449.6|7441.6|0
1669619400000|2022-11-28 07:10:00|7451.1|7443.1|7451.6|7443.6|7453.6|7445.6|7450.1|7442.1|0
1669619700000|2022-11-28 07:15:00|7451.9|7443.9|7457.9|7449.9|7459.6|7451.6|7451.6|7443.6|0
1669620000000|2022-11-28 07:20:00|7458.1|7450.1|7460.1|7452.1|7462.4|7454.4|7458.1|7450.1|0
1669620300000|2022-11-28 07:25:00|7460.4|7452.4|7459.6|7451.6|7462.6|7454.6|7459.4|7451.4|0
1669620600000|2022-11-28 07:30:00|7459.9|7451.9|7459.1|7451.1|7460.9|7452.9|7458.4|7450.4|0
1669620900000|2022-11-28 07:35:00|7458.9|7450.9|7458.6|7450.6|7459.4|7451.4|7457.4|7449.4|0
1669621200000|2022-11-28 07:40:00|7458.4|7450.4|7459.1|7451.1|7460.4|7452.4|7457.6|7449.6|0
1669621500000|2022-11-28 07:45:00|7459.4|7451.4|7457.1|7449.1|7459.4|7451.4|7456.6|7448.6|0
1669621800000|2022-11-28 07:50:00|7456.9|7448.9|7456.1|7448.1|7458.6|7450.6|7455.1|7447.1|0
1669622100000|2022-11-28 07:55:00|7456.6|7448.6|7454.6|7446.6|7458.1|7450.1|7450.9|7442.9|0
1669622400000|2022-11-28 08:00:00|7458.4|7450.4|7437.4|7429.4|7458.9|7450.9|7424.9|7416.9|0
1669622700000|2022-11-28 08:05:00|7437.9|7429.9|7442.6|7434.6|7444.1|7436.1|7434.9|7426.9|0
1669623000000|2022-11-28 08:10:00|7442.1|7434.1|7445.6|7437.6|7446.4|7438.4|7438.6|7430.6|0
1669623300000|2022-11-28 08:15:00|7445.4|7437.4|7444.4|7436.4|7450.4|7442.4|7440.9|7432.9|0
1669623600000|2022-11-28 08:20:00|7444.1|7436.1|7454.1|7446.1|7455.1|7447.1|7441.4|7433.4|0
1669623900000|2022-11-28 08:25:00|7454.4|7446.4|7456.9|7448.9|7458.6|7450.6|7454.4|7446.4|0
1669624200000|2022-11-28 08:30:00|7457.1|7449.1|7448.9|7440.9|7457.9|7449.9|7448.9|7440.9|0
1669624500000|2022-11-28 08:35:00|7448.4|7440.4|7443.4|7435.4|7449.1|7441.1|7442.6|7434.6|0
1669624800000|2022-11-28 08:40:00|7443.2|7435.2|7440.7|7432.7|7444.2|7436.2|7439.2|7431.2|0
1669625100000|2022-11-28 08:45:00|7440.4|7432.4|7435.2|7427.2|7441.2|7433.2|7434.4|7426.4|0
1669625400000|2022-11-28 08:50:00|7435.7|7427.7|7437.2|7429.2|7438.9|7430.9|7432.7|7424.7|0
1669625700000|2022-11-28 08:55:00|7436.9|7428.9|7431.9|7423.9|7436.9|7428.9|7431.4|7423.4|0
1669626000000|2022-11-28 09:00:00|7431.7|7423.7|7434.9|7426.9|7437.2|7429.2|7429.4|7421.4|0
1669626300000|2022-11-28 09:05:00|7435.2|7427.2|7437.4|7429.4|7440.7|7432.7|7432.9|7424.9|0
1669626600000|2022-11-28 09:10:00|7437.2|7429.2|7436.2|7428.2|7439.7|7431.7|7434.9|7426.9|0
1669626900000|2022-11-28 09:15:00|7435.7|7427.7|7441.7|7433.7|7442.4|7434.4|7434.9|7426.9|0
1669627200000|2022-11-28 09:20:00|7441.9|7433.9|7443.7|7435.7|7444.7|7436.7|7440.7|7432.7|0
1669627500000|2022-11-28 09:25:00|7443.2|7435.2|7438.4|7430.4|7444.2|7436.2|7438.2|7430.2|0
1669627800000|2022-11-28 09:30:00|7438.7|7430.7|7436.7|7428.7|7440.2|7432.2|7435.2|7427.2|0
1669628100000|2022-11-28 09:35:00|7436.2|7428.2|7443.2|7435.2|7444.2|7436.2|7434.2|7426.2|0
1669628400000|2022-11-28 09:40:00|7442.9|7434.9|7456.2|7448.2|7456.2|7448.2|7442.7|7434.7|0
1669628700000|2022-11-28 09:45:00|7455.9|7447.9|7442.7|7434.7|7457.2|7449.2|7441.4|7433.4|0
1669629000000|2022-11-28 09:50:00|7442.9|7434.9|7443.7|7435.7|7444.9|7436.9|7441.9|7433.9|0
1669629300000|2022-11-28 09:55:00|7443.2|7435.2|7444.9|7436.9|7447.2|7439.2|7442.9|7434.9|0
1669629600000|2022-11-28 10:00:00|7444.2|7436.2|7441.7|7433.7|7445.4|7437.4|7439.7|7431.7|0
1669629900000|2022-11-28 10:05:00|7441.2|7433.2|7445.2|7437.2|7445.2|7437.2|7440.2|7432.2|0
1669630200000|2022-11-28 10:10:00|7444.7|7436.7|7445.2|7437.2|7446.7|7438.7|7442.7|7434.7|0
1669630500000|2022-11-28 10:15:00|7445.7|7437.7|7448.7|7440.7|7450.2|7442.2|7445.7|7437.7|0
1669630800000|2022-11-28 10:20:00|7448.2|7440.2|7452.2|7444.2|7453.9|7445.9|7447.9|7439.9|0
1669631100000|2022-11-28 10:25:00|7451.2|7443.2|7457.7|7449.7|7457.9|7449.9|7451.2|7443.2|0
1669631400000|2022-11-28 10:30:00|7458.2|7450.2|7459.7|7451.7|7460.7|7452.7|7457.7|7449.7|0
1669631700000|2022-11-28 10:35:00|7459.4|7451.4|7459.2|7451.2|7462.2|7454.2|7458.4|7450.4|0
1669632000000|2022-11-28 10:40:00|7459.4|7451.4|7459.7|7451.7|7463.7|7455.7|7458.9|7450.9|0
1669632300000|2022-11-28 10:45:00|7459.9|7451.9|7457.7|7449.7|7461.7|7453.7|7457.7|7449.7|0
1669632600000|2022-11-28 10:50:00|7457.9|7449.9|7457.7|7449.7|7460.2|7452.2|7457.2|7449.2|0
1669632900000|2022-11-28 10:55:00|7457.2|7449.2|7458.2|7450.2|7458.9|7450.9|7456.4|7448.4|0
1669633200000|2022-11-28 11:00:00|7457.9|7449.9|7460.7|7452.7|7460.7|7452.7|7454.4|7446.4|0
1669633500000|2022-11-28 11:05:00|7460.9|7452.9|7464.4|7456.4|7466.7|7458.7|7460.7|7452.7|0
1669633800000|2022-11-28 11:10:00|7464.7|7456.7|7467.4|7459.4|7467.9|7459.9|7464.2|7456.2|0
1669634100000|2022-11-28 11:15:00|7467.2|7459.2|7465.7|7457.7|7470.4|7462.4|7465.2|7457.2|0
1669634400000|2022-11-28 11:20:00|7465.9|7457.9|7465.7|7457.7|7468.7|7460.7|7464.9|7456.9|0
1669634700000|2022-11-28 11:25:00|7465.9|7457.9|7465.4|7457.4|7466.7|7458.7|7462.7|7454.7|0
1669635000000|2022-11-28 11:30:00|7465.2|7457.2|7465.2|7457.2|7467.2|7459.2|7463.9|7455.9|0
1669635300000|2022-11-28 11:35:00|7465.4|7457.4|7462.7|7454.7|7467.2|7459.2|7460.7|7452.7|0
1669635600000|2022-11-28 11:40:00|7462.9|7454.9|7462.2|7454.2|7464.7|7456.7|7461.9|7453.9|0
1669635900000|2022-11-28 11:45:00|7461.9|7453.9|7463.4|7455.4|7463.7|7455.7|7460.7|7452.7|0
1669636200000|2022-11-28 11:50:00|7463.7|7455.7|7461.2|7453.2|7464.2|7456.2|7459.2|7451.2|0
1669636500000|2022-11-28 11:55:00|7460.9|7452.9|7462.2|7454.2|7462.2|7454.2|7458.9|7450.9|0
1669636800000|2022-11-28 12:00:00|7462.7|7454.7|7460.7|7452.7|7466.2|7458.2|7460.2|7452.2|0
1669637100000|2022-11-28 12:05:00|7460.4|7452.4|7464.2|7456.2|7465.2|7457.2|7460.2|7452.2|0
1669637400000|2022-11-28 12:10:00|7464.4|7456.4|7466.4|7458.4|7466.4|7458.4|7462.7|7454.7|0
1669637700000|2022-11-28 12:15:00|7466.2|7458.2|7467.2|7459.2|7468.7|7460.7|7465.7|7457.7|0
1669638000000|2022-11-28 12:20:00|7467.4|7459.4|7470.7|7462.7|7470.7|7462.7|7467.4|7459.4|0
1669638300000|2022-11-28 12:25:00|7470.2|7462.2|7464.7|7456.7|7470.2|7462.2|7463.7|7455.7|0
1669638600000|2022-11-28 12:30:00|7465.2|7457.2|7461.9|7453.9|7465.7|7457.7|7461.7|7453.7|0
1669638900000|2022-11-28 12:35:00|7462.2|7454.2|7459.7|7451.7|7462.7|7454.7|7458.9|7450.9|0
1669639200000|2022-11-28 12:40:00|7459.9|7451.9|7458.4|7450.4|7461.9|7453.9|7458.1|7450.1|0
1669639500000|2022-11-28 12:45:00|7458.6|7450.6|7458.4|7450.4|7460.9|7452.9|7457.9|7449.9|0
1669639800000|2022-11-28 12:50:00|7458.6|7450.6|7459.1|7451.1|7460.6|7452.6|7458.4|7450.4|0
1669640100000|2022-11-28 12:55:00|7458.9|7450.9|7458.4|7450.4|7463.1|7455.1|7458.4|7450.4|0
1669640400000|2022-11-28 13:00:00|7458.6|7450.6|7455.9|7447.9|7458.6|7450.6|7454.9|7446.9|0
1669640700000|2022-11-28 13:05:00|7456.4|7448.4|7452.4|7444.4|7456.4|7448.4|7452.4|7444.4|0
1669641000000|2022-11-28 13:10:00|7452.1|7444.1|7451.6|7443.6|7454.4|7446.4|7450.9|7442.9|0
1669641300000|2022-11-28 13:15:00|7451.4|7443.4|7451.4|7443.4|7453.1|7445.1|7449.6|7441.6|0
1669641600000|2022-11-28 13:20:00|7450.9|7442.9|7454.4|7446.4|7455.4|7447.4|7449.9|7441.9|0
1669641900000|2022-11-28 13:25:00|7454.1|7446.1|7457.4|7449.4|7457.9|7449.9|7453.1|7445.1|0
1669642200000|2022-11-28 13:30:00|7457.6|7449.6|7462.9|7454.9|7463.4|7455.4|7457.6|7449.6|0
1669642500000|2022-11-28 13:35:00|7463.1|7455.1|7462.9|7454.9|7465.4|7457.4|7460.9|7452.9|0
1669642800000|2022-11-28 13:40:00|7462.6|7454.6|7460.9|7452.9|7464.4|7456.4|7460.9|7452.9|0
1669643100000|2022-11-28 13:45:00|7460.4|7452.4|7458.4|7450.4|7461.4|7453.4|7457.9|7449.9|0
1669643400000|2022-11-28 13:50:00|7457.9|7449.9|7459.4|7451.4|7462.1|7454.1|7457.9|7449.9|0
1669643700000|2022-11-28 13:55:00|7459.9|7451.9|7459.9|7451.9|7460.9|7452.9|7458.4|7450.4|0
1669644000000|2022-11-28 14:00:00|7459.4|7451.4|7459.4|7451.4|7459.6|7451.6|7455.4|7447.4|0
1669644300000|2022-11-28 14:05:00|7459.1|7451.1|7456.9|7448.9|7460.9|7452.9|7455.4|7447.4|0
1669644600000|2022-11-28 14:10:00|7456.4|7448.4|7461.4|7453.4|7461.9|7453.9|7456.4|7448.4|0
1669644900000|2022-11-28 14:15:00|7461.1|7453.1|7457.4|7449.4|7461.4|7453.4|7457.1|7449.1|0
1669645200000|2022-11-28 14:20:00|7457.6|7449.6|7460.6|7452.6|7460.9|7452.9|7456.4|7448.4|0
1669645500000|2022-11-28 14:25:00|7460.4|7452.4|7463.6|7455.6|7463.6|7455.6|7459.9|7451.9|0
1669645800000|2022-11-28 14:30:00|7463.9|7455.9|7474.9|7466.9|7474.9|7466.9|7462.9|7454.9|0
1669646100000|2022-11-28 14:35:00|7475.6|7467.6|7476.9|7468.9|7480.4|7472.4|7473.9|7465.9|0
1669646400000|2022-11-28 14:40:00|7477.1|7469.1|7473.1|7465.1|7477.1|7469.1|7467.9|7459.9|0
1669646700000|2022-11-28 14:45:00|7472.9|7464.9|7474.1|7466.1|7476.1|7468.1|7470.6|7462.6|0
1669647000000|2022-11-28 14:50:00|7474.4|7466.4|7473.4|7465.4|7476.1|7468.1|7471.4|7463.4|0
1669647300000|2022-11-28 14:55:00|7472.9|7464.9|7470.9|7462.9|7474.4|7466.4|7469.9|7461.9|0
1669647600000|2022-11-28 15:00:00|7471.6|7463.6|7484.4|7476.4|7484.4|7476.4|7471.1|7463.1|0
1669647900000|2022-11-28 15:05:00|7483.9|7475.9|7486.4|7478.4|7487.9|7479.9|7482.9|7474.9|0
1669648200000|2022-11-28 15:10:00|7486.8|7478.8|7492.1|7484.1|7493.6|7485.6|7486.6|7478.6|0
1669648500000|2022-11-28 15:15:00|7491.6|7483.6|7498.1|7490.1|7498.6|7490.6|7490.8|7482.8|0
1669648800000|2022-11-28 15:20:00|7498.3|7490.3|7492.6|7484.6|7498.8|7490.8|7491.1|7483.1|0
1669649100000|2022-11-28 15:25:00|7492.3|7484.3|7497.3|7489.3|7497.3|7489.3|7488.8|7480.8|0
1669649400000|2022-11-28 15:30:00|7497.6|7489.6|7497.6|7489.6|7501.1|7493.1|7496.6|7488.6|0
1669649700000|2022-11-28 15:35:00|7497.3|7489.3|7496.3|7488.3|7501.6|7493.6|7494.8|7486.8|0
1669650000000|2022-11-28 15:40:00|7496.1|7488.1|7498.6|7490.6|7500.3|7492.3|7495.8|7487.8|0
1669650300000|2022-11-28 15:45:00|7498.3|7490.3|7493.8|7485.8|7499.3|7491.3|7493.6|7485.6|0
1669650600000|2022-11-28 15:50:00|7493.6|7485.6|7490.8|7482.8|7493.6|7485.6|7488.6|7480.6|0
1669650900000|2022-11-28 15:55:00|7490.6|7482.6|7492.1|7484.1|7494.6|7486.6|7489.3|7481.3|0
1669651200000|2022-11-28 16:00:00|7492.3|7484.3|7490.1|7482.1|7497.1|7489.1|7490.1|7482.1|0
1669651500000|2022-11-28 16:05:00|7489.8|7481.8|7493.6|7485.6|7494.3|7486.3|7489.1|7481.1|0
1669651800000|2022-11-28 16:10:00|7493.3|7485.3|7493.8|7485.8|7494.6|7486.6|7489.8|7481.8|0
1669652100000|2022-11-28 16:15:00|7494.1|7486.1|7490.1|7482.1|7495.1|7487.1|7490.1|7482.1|0
1669652400000|2022-11-28 16:20:00|7490.3|7482.3|7485.3|7477.3|7490.6|7482.6|7484.6|7476.6|0
1669652700000|2022-11-28 16:25:00|7485.1|7477.1|7485.6|7477.6|7487.6|7479.6|7483.6|7475.6|0
1669653000000|2022-11-28 16:30:00|7485.8|7477.8|7479.6|7471.6|7487.1|7479.1|7476.6|7468.6|0
1669653300000|2022-11-28 16:35:00|7479.1|7471.1|7480.1|7472.1|7483.8|7475.8|7478.1|7470.1|0
1669653600000|2022-11-28 16:40:00|7480.3|7472.3|7482.3|7474.3|7483.1|7475.1|7476.8|7468.8|0
1669653900000|2022-11-28 16:45:00|7482.6|7474.6|7482.3|7474.3|7484.6|7476.6|7481.3|7473.3|0
1669654200000|2022-11-28 16:50:00|7482.6|7474.6|7486.6|7478.6|7486.8|7478.8|7482.1|7474.1|0
1669654500000|2022-11-28 16:55:00|7486.1|7478.1|7485.3|7477.3|7486.3|7478.3|7484.3|7476.3|0
1669654800000|2022-11-28 17:00:00|7485.6|7477.6|7481.8|7473.8|7487.3|7479.3|7475.1|7467.1|0
1669655100000|2022-11-28 17:05:00|7481.6|7473.6|7481.1|7473.1|7490.3|7482.3|7480.8|7472.8|0
1669655400000|2022-11-28 17:10:00|7480.8|7472.8|7483.6|7475.6|7483.8|7475.8|7479.8|7471.8|0
1669655700000|2022-11-28 17:15:00|7483.3|7475.3|7489.8|7481.8|7490.6|7482.6|7483.3|7475.3|0
1669656000000|2022-11-28 17:20:00|7490.1|7482.1|7488.8|7480.8|7491.1|7483.1|7488.6|7480.6|0
1669656300000|2022-11-28 17:25:00|7488.6|7480.6|7488.3|7480.3|7491.1|7483.1|7488.3|7480.3|0
1669656600000|2022-11-28 17:30:00|7488.6|7480.6|7490.6|7482.6|7492.1|7484.1|7488.6|7480.6|0
1669656900000|2022-11-28 17:35:00|7490.3|7482.3|7491.6|7483.6|7493.6|7485.6|7490.3|7482.3|0
1669657200000|2022-11-28 17:40:00|7491.1|7483.1|7490.6|7482.6|7492.3|7484.3|7490.3|7482.3|0
1669657500000|2022-11-28 17:45:00|7490.8|7482.8|7489.3|7481.3|7492.1|7484.1|7488.3|7480.3|0
1669657800000|2022-11-28 17:50:00|7489.1|7481.1|7483.3|7475.3|7489.3|7481.3|7483.1|7475.1|0
1669658100000|2022-11-28 17:55:00|7483.1|7475.1|7484.8|7476.8|7486.6|7478.6|7482.8|7474.8|0
1669658400000|2022-11-28 18:00:00|7484.3|7476.3|7484.1|7476.1|7485.3|7477.3|7483.3|7475.3|0
1669658700000|2022-11-28 18:05:00|7483.8|7475.8|7482.1|7474.1|7483.8|7475.8|7481.6|7473.6|0
1669659000000|2022-11-28 18:10:00|7481.8|7473.8|7483.6|7475.6|7483.8|7475.8|7479.3|7471.3|0
1669659300000|2022-11-28 18:15:00|7482.8|7474.8|7485.6|7477.6|7485.6|7477.6|7482.8|7474.8|0
1669659600000|2022-11-28 18:20:00|7485.8|7477.8|7486.3|7478.3|7486.3|7478.3|7484.8|7476.8|0
1669659900000|2022-11-28 18:25:00|7486.1|7478.1|7485.1|7477.1|7487.6|7479.6|7484.8|7476.8|0
1669660200000|2022-11-28 18:30:00|7484.8|7476.8|7482.6|7474.6|7485.1|7477.1|7481.6|7473.6|0
1669660500000|2022-11-28 18:35:00|7482.3|7474.3|7484.1|7476.1|7485.1|7477.1|7482.1|7474.1|0
1669660800000|2022-11-28 18:40:00|7483.6|7475.6|7481.1|7473.1|7484.1|7476.1|7480.6|7472.6|0
1669661100000|2022-11-28 18:45:00|7480.8|7472.8|7481.6|7473.6|7483.1|7475.1|7480.8|7472.8|0
1669661400000|2022-11-28 18:50:00|7481.8|7473.8|7481.1|7473.1|7482.6|7474.6|7479.8|7471.8|0
1669661700000|2022-11-28 18:55:00|7481.3|7473.3|7479.6|7471.6|7481.8|7473.8|7477.1|7469.1|0
1669662000000|2022-11-28 19:00:00|7479.3|7471.3|7479.1|7471.1|7481.8|7473.8|7478.1|7470.1|0
1669662300000|2022-11-28 19:05:00|7479.3|7471.3|7477.8|7469.8|7480.6|7472.6|7477.6|7469.6|0
1669662600000|2022-11-28 19:10:00|7477.6|7469.6|7477.8|7469.8|7479.1|7471.1|7477.1|7469.1|0
1669662900000|2022-11-28 19:15:00|7478.1|7470.1|7480.8|7472.8|7481.3|7473.3|7477.8|7469.8|0
1669663200000|2022-11-28 19:20:00|7481.1|7473.1|7478.1|7470.1|7481.6|7473.6|7478.1|7470.1|0
1669663500000|2022-11-28 19:25:00|7477.6|7469.6|7477.3|7469.3|7478.3|7470.3|7476.6|7468.6|0
1669663800000|2022-11-28 19:30:00|7477.6|7469.6|7479.3|7471.3|7479.6|7471.6|7475.1|7467.1|0
1669664100000|2022-11-28 19:35:00|7479.1|7471.1|7480.6|7472.6|7481.3|7473.3|7478.8|7470.8|0
1669664400000|2022-11-28 19:40:00|7480.3|7472.3|7480.8|7472.8|7480.8|7472.8|7479.6|7471.6|0
1669664700000|2022-11-28 19:45:00|7480.6|7472.6|7479.8|7471.8|7481.3|7473.3|7479.3|7471.3|0
1669665000000|2022-11-28 19:50:00|7479.6|7471.6|7480.3|7472.3|7480.6|7472.6|7479.1|7471.1|0
1669665300000|2022-11-28 19:55:00|7480.1|7472.1|7478.8|7470.8|7480.3|7472.3|7477.8|7469.8|0
1669665600000|2022-11-28 20:00:00|7479.1|7471.1|7477.6|7469.6|7481.1|7473.1|7477.1|7469.1|0
1669665900000|2022-11-28 20:05:00|7477.3|7469.3|7479.1|7471.1|7480.8|7472.8|7476.6|7468.6|0
1669666200000|2022-11-28 20:10:00|7479.3|7471.3|7475.6|7467.6|7479.6|7471.6|7474.6|7466.6|0
1669666500000|2022-11-28 20:15:00|7475.8|7467.8|7476.1|7468.1|7476.8|7468.8|7475.1|7467.1|0
1669666800000|2022-11-28 20:20:00|7476.3|7468.3|7477.1|7469.1|7478.8|7470.8|7476.3|7468.3|0
1669667100000|2022-11-28 20:25:00|7476.8|7468.8|7475.8|7467.8|7477.3|7469.3|7475.1|7467.1|0
1669667400000|2022-11-28 20:30:00|7476.1|7468.1|7477.8|7469.8|7478.6|7470.6|7474.6|7466.6|0
1669667700000|2022-11-28 20:35:00|7478.1|7470.1|7480.3|7472.3|7481.6|7473.6|7477.8|7469.8|0
1669668000000|2022-11-28 20:40:00|7480.1|7472.1|7481.8|7473.8|7482.6|7474.6|7479.6|7471.6|0
1669668300000|2022-11-28 20:45:00|7482.1|7474.1|7472.3|7464.3|7482.1|7474.1|7472.3|7464.3|0
1669668600000|2022-11-28 20:50:00|7472.8|7464.8|7475.8|7467.8|7477.6|7469.6|7472.8|7464.8|0
1669668900000|2022-11-28 20:55:00|7475.1|7467.1|7477.1|7469.1|7479.3|7471.3|7474.1|7466.1|0
1669669200000|2022-11-28 21:00:00|7476.8|7468.8|7477|7469|7480.8|7472.8|7475.8|7467.8|0
1669669500000|2022-11-28 21:05:00|7476.9|7468.9|7478.9|7470.9|7478.9|7470.9|7476.4|7468.4|0
1669669800000|2022-11-28 21:10:00|7479|7471|7480|7472|7480.7|7472.7|7479|7471|0
1669670100000|2022-11-28 21:15:00|7479.9|7471.9|7479.5|7471.5|7480.3|7472.3|7479.2|7471.2|0
1669670400000|2022-11-28 21:20:00|7479.4|7471.4|7477.6|7469.6|7480.1|7472.1|7477.5|7469.5|0
1669670700000|2022-11-28 21:25:00|7477.5|7469.5|7477.6|7469.6|7477.6|7469.6|7477|7469|0
1669671000000|2022-11-28 21:30:00|7477.5|7469.5|7477.7|7469.7|7477.7|7469.7|7476.6|7468.6|0
1669671300000|2022-11-28 21:35:00|7477.8|7469.8|7477.8|7469.8|7478.3|7470.3|7477.1|7469.1|0
1669671600000|2022-11-28 21:40:00|7477.9|7469.9|7478.3|7470.3|7478.3|7470.3|7477.8|7469.8|0
1669671900000|2022-11-28 21:45:00|7478.4|7470.4|7479.5|7471.5|7479.5|7471.5|7478.3|7470.3|0
1669672200000|2022-11-28 21:50:00|7479.4|7471.4|7478.8|7470.8|7479.5|7471.5|7478.8|7470.8|0
1669672500000|2022-11-28 21:55:00|7478.7|7470.7|7477.7|7469.7|7478.7|7470.7|7477.7|7469.7|0
1669672800000|2022-11-28 22:00:00|7478.3|7470.3|7477.6|7469.6|7478.3|7470.3|7477.2|7469.2|0
1669673100000|2022-11-28 22:05:00|7477.7|7469.7|7477.7|7469.7|7477.7|7469.7|7477.1|7469.1|0
1669673400000|2022-11-28 22:10:00|7477.5|7469.5|7477.3|7469.3|7477.5|7469.5|7477.3|7469.3|0
1669673700000|2022-11-28 22:15:00|7477.2|7469.2|7478|7470|7478|7470|7477|7469|0
1669674000000|2022-11-28 22:20:00|7478.1|7470.1|7477.3|7469.3|7478.4|7470.4|7477.3|7469.3|0
1669674300000|2022-11-28 22:25:00|7477.4|7469.4|7477.2|7469.2|7478.3|7470.3|7476.9|7468.9|0
1669674600000|2022-11-28 22:30:00|7477.4|7469.4|7477.6|7469.6|7477.9|7469.9|7477.1|7469.1|0
1669674900000|2022-11-28 22:35:00|7477.7|7469.7|7477.7|7469.7|7477.8|7469.8|7477.2|7469.2|0
1669675200000|2022-11-28 22:40:00|7477.6|7469.6|7477.2|7469.2|7477.6|7469.6|7477.2|7469.2|0
1669675500000|2022-11-28 22:45:00|7477.3|7469.3|7476.8|7468.8|7477.5|7469.5|7476.8|7468.8|0
1669675800000|2022-11-28 22:50:00|7476.9|7468.9|7477.2|7469.2|7477.2|7469.2|7476.6|7468.6|0
1669676100000|2022-11-28 22:55:00|7477.1|7469.1|7477.5|7469.5|7477.6|7469.6|7477.1|7469.1|0
1669676400000|2022-11-28 23:00:00|7477.9|7469.9|7477.5|7469.5|7479.3|7471.3|7476.5|7468.5|0
1669676700000|2022-11-28 23:05:00|7477.6|7469.6|7478|7470|7479|7471|7477.5|7469.5|0
1669677000000|2022-11-28 23:10:00|7478.1|7470.1|7476.7|7468.7|7478.3|7470.3|7476.6|7468.6|0
1669677300000|2022-11-28 23:15:00|7476.8|7468.8|7478.8|7470.8|7479.1|7471.1|7476.4|7468.4|0
1669677600000|2022-11-28 23:20:00|7478.9|7470.9|7479|7471|7479.7|7471.7|7478.8|7470.8|0
1669677900000|2022-11-28 23:25:00|7479.1|7471.1|7478.8|7470.8|7479.7|7471.7|7477.2|7469.2|0
1669678200000|2022-11-28 23:30:00|7478.9|7470.9|7476.9|7468.9|7479.1|7471.1|7476.9|7468.9|0
1669678500000|2022-11-28 23:35:00|7477|7469|7477.9|7469.9|7478.3|7470.3|7476.8|7468.8|0
1669678800000|2022-11-28 23:40:00|7477.8|7469.8|7479|7471|7479.6|7471.6|7477.2|7469.2|0
1669679100000|2022-11-28 23:45:00|7478.7|7470.7|7477.8|7469.8|7479.3|7471.3|7477|7469|0
1669679400000|2022-11-28 23:50:00|7477.9|7469.9|7478.7|7470.7|7479.3|7471.3|7477.5|7469.5|0
1669679700000|2022-11-28 23:55:00|7478.6|7470.6|7478.4|7470.4|7479.3|7471.3|7478.1|7470.1|0
1669680000000|2022-11-29 00:00:00|7478.3|7470.3|7477|7469|7479|7471|7475.8|7467.8|0
1669680300000|2022-11-29 00:05:00|7477.1|7469.1|7476.9|7468.9|7478.6|7470.6|7476.7|7468.7|0
1669680600000|2022-11-29 00:10:00|7476.8|7468.8|7476.9|7468.9|7477.6|7469.6|7476.3|7468.3|0
1669680900000|2022-11-29 00:15:00|7476.8|7468.8|7476.8|7468.8|7476.9|7468.9|7472.1|7464.1|0
1669681200000|2022-11-29 00:20:00|7476.9|7468.9|7477.6|7469.6|7478.1|7470.1|7474.8|7466.8|0
1669681500000|2022-11-29 00:25:00|7477.5|7469.5|7477.7|7469.7|7478.9|7470.9|7476.8|7468.8|0
1669681800000|2022-11-29 00:30:00|7477.6|7469.6|7476.2|7468.2|7477.7|7469.7|7474.1|7466.1|0
1669682100000|2022-11-29 00:35:00|7476.3|7468.3|7478.5|7470.5|7478.8|7470.8|7476.2|7468.2|0
1669682400000|2022-11-29 00:40:00|7478.6|7470.6|7478.4|7470.4|7479.5|7471.5|7477.3|7469.3|0
1669682700000|2022-11-29 00:45:00|7478.3|7470.3|7478.3|7470.3|7479.4|7471.4|7478.2|7470.2|0
1669683000000|2022-11-29 00:50:00|7478.4|7470.4|7478.5|7470.5|7480.6|7472.6|7478.2|7470.2|0
1669683300000|2022-11-29 00:55:00|7478.4|7470.4|7477.2|7469.2|7478.6|7470.6|7476.1|7468.1|0
1669683600000|2022-11-29 01:00:00|7477.3|7469.3|7475.6|7467.6|7477.8|7469.8|7475.3|7467.3|0
1669683900000|2022-11-29 01:05:00|7475.8|7467.8|7479.3|7471.3|7481.1|7473.1|7475.8|7467.8|0
1669684200000|2022-11-29 01:10:00|7479.1|7471.1|7480.3|7472.3|7480.3|7472.3|7478.8|7470.8|0
1669684500000|2022-11-29 01:15:00|7480.1|7472.1|7480.6|7472.6|7481.1|7473.1|7478.8|7470.8|0
1669684800000|2022-11-29 01:20:00|7480.8|7472.8|7479.3|7471.3|7481.3|7473.3|7478.8|7470.8|0
1669685100000|2022-11-29 01:25:00|7479.1|7471.1|7478.8|7470.8|7481.1|7473.1|7478.8|7470.8|0
1669685400000|2022-11-29 01:30:00|7479.1|7471.1|7475.8|7467.8|7481.1|7473.1|7475.6|7467.6|0
1669685700000|2022-11-29 01:35:00|7476.1|7468.1|7480.1|7472.1|7480.1|7472.1|7475.1|7467.1|0
1669686000000|2022-11-29 01:40:00|7479.8|7471.8|7479.3|7471.3|7480.6|7472.6|7477.6|7469.6|0
1669686300000|2022-11-29 01:45:00|7479.6|7471.6|7479.8|7471.8|7481.3|7473.3|7479.3|7471.3|0
1669686600000|2022-11-29 01:50:00|7480.1|7472.1|7481.6|7473.6|7483.8|7475.8|7479.8|7471.8|0
1669686900000|2022-11-29 01:55:00|7481.8|7473.8|7482.8|7474.8|7484.1|7476.1|7481.6|7473.6|0
1669687200000|2022-11-29 02:00:00|7483.1|7475.1|7482.1|7474.1|7483.6|7475.6|7481.6|7473.6|0
1669687500000|2022-11-29 02:05:00|7481.8|7473.8|7482.1|7474.1|7482.8|7474.8|7481.1|7473.1|0
1669687800000|2022-11-29 02:10:00|7482.3|7474.3|7481.8|7473.8|7482.6|7474.6|7480.6|7472.6|0
1669688100000|2022-11-29 02:15:00|7481.1|7473.1|7481.8|7473.8|7482.3|7474.3|7480.3|7472.3|0
1669688400000|2022-11-29 02:20:00|7482.1|7474.1|7481.3|7473.3|7482.8|7474.8|7480.8|7472.8|0
1669688700000|2022-11-29 02:25:00|7481.6|7473.6|7482.6|7474.6|7482.8|7474.8|7481.3|7473.3|0
1669689000000|2022-11-29 02:30:00|7482.8|7474.8|7482.8|7474.8|7485.6|7477.6|7482.3|7474.3|0
1669689300000|2022-11-29 02:35:00|7483.1|7475.1|7483.8|7475.8|7483.8|7475.8|7482.3|7474.3|0
1669689600000|2022-11-29 02:40:00|7483.6|7475.6|7484.8|7476.8|7485.6|7477.6|7483.6|7475.6|0
1669689900000|2022-11-29 02:45:00|7485.1|7477.1|7482.8|7474.8|7485.1|7477.1|7482.3|7474.3|0
1669690200000|2022-11-29 02:50:00|7482.3|7474.3|7481.1|7473.1|7483.3|7475.3|7480.3|7472.3|0
1669690500000|2022-11-29 02:55:00|7480.8|7472.8|7481.3|7473.3|7481.6|7473.6|7480.6|7472.6|0
1669690800000|2022-11-29 03:00:00|7481.1|7473.1|7482.8|7474.8|7483.1|7475.1|7479.6|7471.6|0
1669691100000|2022-11-29 03:05:00|7482.6|7474.6|7482.8|7474.8|7483.8|7475.8|7482.3|7474.3|0
1669691400000|2022-11-29 03:10:00|7482.6|7474.6|7484.3|7476.3|7484.6|7476.6|7482.6|7474.6|0
1669691700000|2022-11-29 03:15:00|7484.6|7476.6|7488.8|7480.8|7488.8|7480.8|7484.6|7476.6|0
1669692000000|2022-11-29 03:20:00|7489.6|7481.6|7487.6|7479.6|7490.1|7482.1|7487.1|7479.1|0
1669692300000|2022-11-29 03:25:00|7487.8|7479.8|7489.3|7481.3|7490.6|7482.6|7487.6|7479.6|0
1669692600000|2022-11-29 03:30:00|7489.1|7481.1|7494.3|7486.3|7494.3|7486.3|7488.6|7480.6|0
1669692900000|2022-11-29 03:35:00|7493.6|7485.6|7490.3|7482.3|7493.8|7485.8|7489.8|7481.8|0
1669693200000|2022-11-29 03:40:00|7489.8|7481.8|7491.3|7483.3|7492.1|7484.1|7489.3|7481.3|0
1669693500000|2022-11-29 03:45:00|7491.6|7483.6|7494.3|7486.3|7494.3|7486.3|7491.6|7483.6|0
1669693800000|2022-11-29 03:50:00|7494.1|7486.1|7495.6|7487.6|7496.1|7488.1|7494.1|7486.1|0
1669694100000|2022-11-29 03:55:00|7495.8|7487.8|7498.1|7490.1|7498.1|7490.1|7495.1|7487.1|0
1669694400000|2022-11-29 04:00:00|7498.8|7490.8|7497.3|7489.3|7499.1|7491.1|7497.3|7489.3|0
1669694700000|2022-11-29 04:05:00|7497.1|7489.1|7495.1|7487.1|7497.1|7489.1|7494.1|7486.1|0
1669695000000|2022-11-29 04:10:00|7495.3|7487.3|7494.8|7486.8|7495.8|7487.8|7494.6|7486.6|0
1669695300000|2022-11-29 04:15:00|7495.1|7487.1|7495.1|7487.1|7495.8|7487.8|7494.6|7486.6|0
1669695600000|2022-11-29 04:20:00|7495.3|7487.3|7496.1|7488.1|7496.3|7488.3|7494.8|7486.8|0
1669695900000|2022-11-29 04:25:00|7495.8|7487.8|7497.6|7489.6|7497.8|7489.8|7495.3|7487.3|0
1669696200000|2022-11-29 04:30:00|7497.3|7489.3|7497.3|7489.3|7498.1|7490.1|7497.1|7489.1|0
1669696500000|2022-11-29 04:35:00|7497.1|7489.1|7497.8|7489.8|7498.3|7490.3|7496.8|7488.8|0
1669696800000|2022-11-29 04:40:00|7498.3|7490.3|7496.1|7488.1|7498.3|7490.3|7496.1|7488.1|0
1669697100000|2022-11-29 04:45:00|7496.3|7488.3|7494.3|7486.3|7496.8|7488.8|7494.1|7486.1|0
1669697400000|2022-11-29 04:50:00|7494.1|7486.1|7494.8|7486.8|7495.3|7487.3|7494.1|7486.1|0
1669697700000|2022-11-29 04:55:00|7495.3|7487.3|7495.8|7487.8|7496.1|7488.1|7494.8|7486.8|0
1669698000000|2022-11-29 05:00:00|7495.3|7487.3|7499.1|7491.1|7500.6|7492.6|7495.3|7487.3|0
1669698300000|2022-11-29 05:05:00|7498.8|7490.8|7498.8|7490.8|7499.6|7491.6|7497.8|7489.8|0
1669698600000|2022-11-29 05:10:00|7498.3|7490.3|7498.3|7490.3|7499.6|7491.6|7497.8|7489.8|0
1669698900000|2022-11-29 05:15:00|7498.6|7490.6|7498.8|7490.8|7499.8|7491.8|7497.6|7489.6|0
1669699200000|2022-11-29 05:20:00|7499.1|7491.1|7497.6|7489.6|7499.3|7491.3|7497.1|7489.1|0
1669699500000|2022-11-29 05:25:00|7497.3|7489.3|7500.3|7492.3|7500.8|7492.8|7496.8|7488.8|0
1669699800000|2022-11-29 05:30:00|7500.1|7492.1|7500.3|7492.3|7502.1|7494.1|7499.6|7491.6|0
1669700100000|2022-11-29 05:35:00|7500.1|7492.1|7499.3|7491.3|7500.6|7492.6|7499.1|7491.1|0
1669700400000|2022-11-29 05:40:00|7499.6|7491.6|7499.6|7491.6|7500.1|7492.1|7498.3|7490.3|0
1669700700000|2022-11-29 05:45:00|7499.3|7491.3|7500.3|7492.3|7501.6|7493.6|7499.3|7491.3|0
1669701000000|2022-11-29 05:50:00|7500.6|7492.6|7499.8|7491.8|7501.1|7493.1|7499.6|7491.6|0
1669701300000|2022-11-29 05:55:00|7499.6|7491.6|7500.1|7492.1|7500.6|7492.6|7499.1|7491.1|0
1669701600000|2022-11-29 06:00:00|7499.8|7491.8|7501.1|7493.1|7501.3|7493.3|7498.3|7490.3|0
1669701900000|2022-11-29 06:05:00|7500.3|7492.3|7500.1|7492.1|7501.3|7493.3|7499.6|7491.6|0
1669702200000|2022-11-29 06:10:00|7499.8|7491.8|7497.3|7489.3|7500.6|7492.6|7497.3|7489.3|0
1669702500000|2022-11-29 06:15:00|7497.6|7489.6|7495.6|7487.6|7498.1|7490.1|7495.6|7487.6|0
1669702800000|2022-11-29 06:20:00|7495.1|7487.1|7495.3|7487.3|7496.1|7488.1|7494.6|7486.6|0
1669703100000|2022-11-29 06:25:00|7495.1|7487.1|7495.6|7487.6|7497.1|7489.1|7494.8|7486.8|0
1669703400000|2022-11-29 06:30:00|7495.8|7487.8|7500.8|7492.8|7503.3|7495.3|7495.8|7487.8|0
1669703700000|2022-11-29 06:35:00|7501.3|7493.3|7502.6|7494.6|7502.8|7494.8|7500.6|7492.6|0
1669704000000|2022-11-29 06:40:00|7502.3|7494.3|7501.3|7493.3|7503.8|7495.8|7501.1|7493.1|0
1669704300000|2022-11-29 06:45:00|7501.6|7493.6|7501.8|7493.8|7503.3|7495.3|7500.1|7492.1|0
1669704600000|2022-11-29 06:50:00|7502.1|7494.1|7498.3|7490.3|7503.6|7495.6|7497.1|7489.1|0
1669704900000|2022-11-29 06:55:00|7498.8|7490.8|7501.3|7493.3|7501.8|7493.8|7497.8|7489.8|0
1669705200000|2022-11-29 07:00:00|7501.8|7493.8|7513.8|7505.8|7515.6|7507.6|7501.6|7493.6|0
1669705500000|2022-11-29 07:05:00|7514.1|7506.1|7514.3|7506.3|7516.8|7508.8|7513.3|7505.3|0
1669705800000|2022-11-29 07:10:00|7514.1|7506.1|7519.3|7511.3|7519.6|7511.6|7514.1|7506.1|0
1669706100000|2022-11-29 07:15:00|7519.6|7511.6|7516.8|7508.8|7520.1|7512.1|7516.1|7508.1|0
1669706400000|2022-11-29 07:20:00|7517.1|7509.1|7507.6|7499.6|7517.1|7509.1|7506.8|7498.8|0
1669706700000|2022-11-29 07:25:00|7507.1|7499.1|7505.6|7497.6|7509.1|7501.1|7505.6|7497.6|0
1669707000000|2022-11-29 07:30:00|7505.1|7497.1|7505.1|7497.1|7506.3|7498.3|7503.1|7495.1|0
1669707300000|2022-11-29 07:35:00|7504.8|7496.8|7503.1|7495.1|7505.6|7497.6|7503.1|7495.1|0
1669707600000|2022-11-29 07:40:00|7503.3|7495.3|7502.3|7494.3|7503.3|7495.3|7500.6|7492.6|0
1669707900000|2022-11-29 07:45:00|7502.6|7494.6|7502.1|7494.1|7504.1|7496.1|7501.3|7493.3|0
1669708200000|2022-11-29 07:50:00|7502.3|7494.3|7501.3|7493.3|7504.6|7496.6|7499.6|7491.6|0
1669708500000|2022-11-29 07:55:00|7501.1|7493.1|7495.3|7487.3|7501.1|7493.1|7494.6|7486.6|0
1669708800000|2022-11-29 08:00:00|7499.6|7491.6|7513.3|7505.3|7515.1|7507.1|7494.6|7486.6|0
1669709100000|2022-11-29 08:05:00|7513.6|7505.6|7513.1|7505.1|7517.6|7509.6|7509.6|7501.6|0
1669709400000|2022-11-29 08:10:00|7513.6|7505.6|7516.8|7508.8|7522.1|7514.1|7513.6|7505.6|0
1669709700000|2022-11-29 08:15:00|7516.6|7508.6|7533.6|7525.6|7534.1|7526.1|7516.6|7508.6|0
1669710000000|2022-11-29 08:20:00|7533.3|7525.3|7538.6|7530.6|7540.1|7532.1|7533.1|7525.1|0
1669710300000|2022-11-29 08:25:00|7537.6|7529.6|7542.3|7534.3|7542.8|7534.8|7534.3|7526.3|0
1669710600000|2022-11-29 08:30:00|7542.1|7534.1|7538.6|7530.6|7543.1|7535.1|7536.6|7528.6|0
1669710900000|2022-11-29 08:35:00|7538.3|7530.3|7544.3|7536.3|7544.6|7536.6|7535.1|7527.1|0
1669711200000|2022-11-29 08:40:00|7544.1|7536.1|7534.3|7526.3|7546.8|7538.8|7533.3|7525.3|0
1669711500000|2022-11-29 08:45:00|7534.8|7526.8|7541.8|7533.8|7542.6|7534.6|7534.8|7526.8|0
1669711800000|2022-11-29 08:50:00|7542.1|7534.1|7523.1|7515.1|7542.6|7534.6|7523.1|7515.1|0
1669712100000|2022-11-29 08:55:00|7523.3|7515.3|7523.6|7515.6|7525.8|7517.8|7519.1|7511.1|0
1669712400000|2022-11-29 09:00:00|7522.8|7514.8|7526.6|7518.6|7529.6|7521.6|7521.6|7513.6|0
1669712700000|2022-11-29 09:05:00|7527.1|7519.1|7526.3|7518.3|7531.1|7523.1|7526.3|7518.3|0
1669713000000|2022-11-29 09:10:00|7527.1|7519.1|7521.1|7513.1|7528.6|7520.6|7518.3|7510.3|0
1669713300000|2022-11-29 09:15:00|7521.3|7513.3|7527.6|7519.6|7529.1|7521.1|7521.1|7513.1|0
1669713600000|2022-11-29 09:20:00|7527.3|7519.3|7525.6|7517.6|7531.3|7523.3|7525.1|7517.1|0
1669713900000|2022-11-29 09:25:00|7526.1|7518.1|7523.6|7515.6|7529.3|7521.3|7522.6|7514.6|0
1669714200000|2022-11-29 09:30:00|7524.3|7516.3|7519.6|7511.6|7525.6|7517.6|7519.6|7511.6|0
1669714500000|2022-11-29 09:35:00|7519.1|7511.1|7513.6|7505.6|7520.3|7512.3|7513.1|7505.1|0
1669714800000|2022-11-29 09:40:00|7513.1|7505.1|7507.6|7499.6|7514.6|7506.6|7505.6|7497.6|0
1669715100000|2022-11-29 09:45:00|7507.8|7499.8|7509.1|7501.1|7512.1|7504.1|7506.8|7498.8|0
1669715400000|2022-11-29 09:50:00|7508.6|7500.6|7515.1|7507.1|7515.1|7507.1|7508.6|7500.6|0
1669715700000|2022-11-29 09:55:00|7515.3|7507.3|7518.8|7510.8|7519.6|7511.6|7515.1|7507.1|0
1669716000000|2022-11-29 10:00:00|7519.3|7511.3|7521.3|7513.3|7523.1|7515.1|7518.1|7510.1|0
1669716300000|2022-11-29 10:05:00|7521.1|7513.1|7525.1|7517.1|7525.1|7517.1|7520.6|7512.6|0
1669716600000|2022-11-29 10:10:00|7525.3|7517.3|7533.3|7525.3|7534.6|7526.6|7525.3|7517.3|0
1669716900000|2022-11-29 10:15:00|7533.6|7525.6|7534.1|7526.1|7535.6|7527.6|7531.6|7523.6|0
1669717200000|2022-11-29 10:20:00|7534.6|7526.6|7535.8|7527.8|7538.1|7530.1|7534.6|7526.6|0
1669717500000|2022-11-29 10:25:00|7536.1|7528.1|7536.6|7528.6|7537.3|7529.3|7533.8|7525.8|0
1669717800000|2022-11-29 10:30:00|7536.8|7528.8|7531.6|7523.6|7538.8|7530.8|7531.6|7523.6|0
1669718100000|2022-11-29 10:35:00|7531.3|7523.3|7529.6|7521.6|7532.6|7524.6|7528.6|7520.6|0
1669718400000|2022-11-29 10:40:00|7530.1|7522.1|7530.1|7522.1|7533.1|7525.1|7529.1|7521.1|0
1669718700000|2022-11-29 10:45:00|7529.8|7521.8|7530.1|7522.1|7531.8|7523.8|7528.3|7520.3|0
1669719000000|2022-11-29 10:50:00|7529.6|7521.6|7527.8|7519.8|7530.6|7522.6|7526.6|7518.6|0
1669719300000|2022-11-29 10:55:00|7527.6|7519.6|7524.1|7516.1|7527.6|7519.6|7523.8|7515.8|0
1669719600000|2022-11-29 11:00:00|7524.6|7516.6|7522.1|7514.1|7526.8|7518.8|7521.6|7513.6|0
1669719900000|2022-11-29 11:05:00|7521.8|7513.8|7519.1|7511.1|7522.1|7514.1|7519.1|7511.1|0
1669720200000|2022-11-29 11:10:00|7518.8|7510.8|7520.8|7512.8|7521.3|7513.3|7515.8|7507.8|0
1669720500000|2022-11-29 11:15:00|7521.1|7513.1|7522.6|7514.6|7526.1|7518.1|7520.8|7512.8|0
1669720800000|2022-11-29 11:20:00|7522.8|7514.8|7527.6|7519.6|7528.6|7520.6|7522.8|7514.8|0
1669721100000|2022-11-29 11:25:00|7527.8|7519.8|7529.1|7521.1|7529.1|7521.1|7524.6|7516.6|0
1669721400000|2022-11-29 11:30:00|7529.3|7521.3|7539.6|7531.6|7541.1|7533.1|7528.3|7520.3|0
1669721700000|2022-11-29 11:35:00|7539.3|7531.3|7536.6|7528.6|7542.3|7534.3|7536.1|7528.1|0
1669722000000|2022-11-29 11:40:00|7537.1|7529.1|7533.3|7525.3|7538.1|7530.1|7533.1|7525.1|0
1669722300000|2022-11-29 11:45:00|7533.6|7525.6|7533.6|7525.6|7533.6|7525.6|7530.6|7522.6|0
1669722600000|2022-11-29 11:50:00|7533.3|7525.3|7535.6|7527.6|7536.1|7528.1|7533.1|7525.1|0
1669722900000|2022-11-29 11:55:00|7536.1|7528.1|7539.3|7531.3|7539.3|7531.3|7534.3|7526.3|0
1669723200000|2022-11-29 12:00:00|7538.3|7530.3|7530.3|7522.3|7538.3|7530.3|7530.3|7522.3|0
1669723500000|2022-11-29 12:05:00|7530.6|7522.6|7528.8|7520.8|7531.8|7523.8|7528.1|7520.1|0
1669723800000|2022-11-29 12:10:00|7529.1|7521.1|7530.1|7522.1|7532.6|7524.6|7529.1|7521.1|0
1669724100000|2022-11-29 12:15:00|7529.6|7521.6|7534.1|7526.1|7534.1|7526.1|7528.3|7520.3|0
1669724400000|2022-11-29 12:20:00|7534.6|7526.6|7536.1|7528.1|7536.3|7528.3|7533.3|7525.3|0
1669724700000|2022-11-29 12:25:00|7536.3|7528.3|7534.1|7526.1|7537.6|7529.6|7532.8|7524.8|0
1669725000000|2022-11-29 12:30:00|7534.6|7526.6|7535.1|7527.1|7536.1|7528.1|7534.1|7526.1|0
1669725300000|2022-11-29 12:35:00|7534.6|7526.6|7532.6|7524.6|7535.1|7527.1|7531.6|7523.6|0
1669725600000|2022-11-29 12:40:00|7533.1|7525.1|7532.1|7524.1|7536.6|7528.6|7531.6|7523.6|0
1669725900000|2022-11-29 12:45:00|7532.6|7524.6|7533.8|7525.8|7534.6|7526.6|7530.1|7522.1|0
1669726200000|2022-11-29 12:50:00|7534.1|7526.1|7534.1|7526.1|7535.1|7527.1|7532.1|7524.1|0
1669726500000|2022-11-29 12:55:00|7534.6|7526.6|7536.3|7528.3|7536.6|7528.6|7533.8|7525.8|0
1669726800000|2022-11-29 13:00:00|7536.6|7528.6|7533.3|7525.3|7536.6|7528.6|7533.3|7525.3|0
1669727100000|2022-11-29 13:05:00|7533.6|7525.6|7524.6|7516.6|7533.6|7525.6|7524.1|7516.1|0
1669727400000|2022-11-29 13:10:00|7525.1|7517.1|7517.3|7509.3|7525.8|7517.8|7514.3|7506.3|0
1669727700000|2022-11-29 13:15:00|7517.1|7509.1|7520.6|7512.6|7520.6|7512.6|7516.1|7508.1|0
1669728000000|2022-11-29 13:20:00|7520.8|7512.8|7529.8|7521.8|7530.1|7522.1|7520.3|7512.3|0
1669728300000|2022-11-29 13:25:00|7530.1|7522.1|7525.3|7517.3|7532.3|7524.3|7525.1|7517.1|0
1669728600000|2022-11-29 13:30:00|7525.6|7517.6|7526.6|7518.6|7529.6|7521.6|7525.6|7517.6|0
1669728900000|2022-11-29 13:35:00|7526.3|7518.3|7525.1|7517.1|7529.1|7521.1|7521.8|7513.8|0
1669729200000|2022-11-29 13:40:00|7525.3|7517.3|7523.8|7515.8|7526.1|7518.1|7520.6|7512.6|0
1669729500000|2022-11-29 13:45:00|7523.6|7515.6|7522.3|7514.3|7525.1|7517.1|7521.6|7513.6|0
1669729800000|2022-11-29 13:50:00|7522.6|7514.6|7522.2|7514.2|7523.2|7515.2|7520.6|7512.6|0
1669730100000|2022-11-29 13:55:00|7521.9|7513.9|7527.4|7519.4|7527.9|7519.9|7521.9|7513.9|0
1669730400000|2022-11-29 14:00:00|7527.7|7519.7|7522.7|7514.7|7527.7|7519.7|7522.2|7514.2|0
1669730700000|2022-11-29 14:05:00|7522.9|7514.9|7521.2|7513.2|7524.2|7516.2|7520.7|7512.7|0
1669731000000|2022-11-29 14:10:00|7520.9|7512.9|7523.7|7515.7|7525.7|7517.7|7520.2|7512.2|0
1669731300000|2022-11-29 14:15:00|7523.4|7515.4|7518.7|7510.7|7523.4|7515.4|7518.4|7510.4|0
1669731600000|2022-11-29 14:20:00|7518.9|7510.9|7523.7|7515.7|7523.9|7515.9|7517.2|7509.2|0
1669731900000|2022-11-29 14:25:00|7523.4|7515.4|7523.7|7515.7|7525.7|7517.7|7522.7|7514.7|0
1669732200000|2022-11-29 14:30:00|7523.9|7515.9|7528.7|7520.7|7529.7|7521.7|7522.2|7514.2|0
1669732500000|2022-11-29 14:35:00|7528.4|7520.4|7529.4|7521.4|7531.9|7523.9|7526.7|7518.7|0
1669732800000|2022-11-29 14:40:00|7529.7|7521.7|7525.9|7517.9|7533.7|7525.7|7523.9|7515.9|0
1669733100000|2022-11-29 14:45:00|7526.2|7518.2|7528.4|7520.4|7532.2|7524.2|7524.9|7516.9|0
1669733400000|2022-11-29 14:50:00|7528.9|7520.9|7531.4|7523.4|7533.2|7525.2|7527.2|7519.2|0
1669733700000|2022-11-29 14:55:00|7531.2|7523.2|7532.7|7524.7|7534.2|7526.2|7528.2|7520.2|0
1669734000000|2022-11-29 15:00:00|7531.4|7523.4|7531.4|7523.4|7537.2|7529.2|7529.2|7521.2|0
1669734300000|2022-11-29 15:05:00|7531.7|7523.7|7533.7|7525.7|7536.2|7528.2|7531.2|7523.2|0
1669734600000|2022-11-29 15:10:00|7533.1|7525.1|7531.1|7523.1|7534.1|7526.1|7528.3|7520.3|0
1669734900000|2022-11-29 15:15:00|7531.6|7523.6|7536.6|7528.6|7537.1|7529.1|7531.1|7523.1|0
1669735200000|2022-11-29 15:20:00|7536.3|7528.3|7539.6|7531.6|7539.6|7531.6|7534.8|7526.8|0
1669735500000|2022-11-29 15:25:00|7539.3|7531.3|7545.6|7537.6|7545.6|7537.6|7537.8|7529.8|0
1669735800000|2022-11-29 15:30:00|7545.1|7537.1|7542.6|7534.6|7546.1|7538.1|7542.1|7534.1|0
1669736100000|2022-11-29 15:35:00|7542.1|7534.1|7540.6|7532.6|7542.6|7534.6|7537.6|7529.6|0
1669736400000|2022-11-29 15:40:00|7540.3|7532.3|7536.8|7528.8|7540.6|7532.6|7535.8|7527.8|0
1669736700000|2022-11-29 15:45:00|7536.6|7528.6|7537.3|7529.3|7539.6|7531.6|7535.6|7527.6|0
1669737000000|2022-11-29 15:50:00|7537.1|7529.1|7533.6|7525.6|7537.6|7529.6|7533.1|7525.1|0
1669737300000|2022-11-29 15:55:00|7533.3|7525.3|7535.1|7527.1|7537.6|7529.6|7532.8|7524.8|0
1669737600000|2022-11-29 16:00:00|7535.3|7527.3|7531.6|7523.6|7537.6|7529.6|7529.6|7521.6|0
1669737900000|2022-11-29 16:05:00|7531.1|7523.1|7522.6|7514.6|7533.6|7525.6|7522.6|7514.6|0
1669738200000|2022-11-29 16:10:00|7522.3|7514.3|7519.1|7511.1|7525.6|7517.6|7517.6|7509.6|0
1669738500000|2022-11-29 16:15:00|7518.8|7510.8|7515.8|7507.8|7523.1|7515.1|7515.3|7507.3|0
1669738800000|2022-11-29 16:20:00|7516.1|7508.1|7521.1|7513.1|7522.6|7514.6|7514.6|7506.6|0
1669739100000|2022-11-29 16:25:00|7520.8|7512.8|7518.6|7510.6|7522.6|7514.6|7517.6|7509.6|0
1669739400000|2022-11-29 16:30:00|7519.6|7511.6|7518.3|7510.3|7524.1|7516.1|7518.1|7510.1|0
1669739700000|2022-11-29 16:35:00|7517.3|7509.3|7520.8|7512.8|7521.1|7513.1|7514.6|7506.6|0
1669740000000|2022-11-29 16:40:00|7521.3|7513.3|7525.1|7517.1|7525.1|7517.1|7517.6|7509.6|0
1669740300000|2022-11-29 16:45:00|7524.6|7516.6|7525.6|7517.6|7525.6|7517.6|7520.1|7512.1|0
1669740600000|2022-11-29 16:50:00|7525.8|7517.8|7523.6|7515.6|7525.8|7517.8|7520.1|7512.1|0
1669740900000|2022-11-29 16:55:00|7523.1|7515.1|7526.3|7518.3|7528.1|7520.1|7523.1|7515.1|0
1669741200000|2022-11-29 17:00:00|7526.6|7518.6|7522.8|7514.8|7526.6|7518.6|7521.8|7513.8|0
1669741500000|2022-11-29 17:05:00|7523.1|7515.1|7525.1|7517.1|7528.1|7520.1|7523.1|7515.1|0
1669741800000|2022-11-29 17:10:00|7524.8|7516.8|7524.3|7516.3|7525.1|7517.1|7520.6|7512.6|0
1669742100000|2022-11-29 17:15:00|7524.6|7516.6|7529.1|7521.1|7529.3|7521.3|7523.1|7515.1|0
1669742400000|2022-11-29 17:20:00|7528.8|7520.8|7524.3|7516.3|7529.1|7521.1|7524.1|7516.1|0
1669742700000|2022-11-29 17:25:00|7524.1|7516.1|7526.8|7518.8|7528.1|7520.1|7524.1|7516.1|0
1669743000000|2022-11-29 17:30:00|7527.1|7519.1|7527.6|7519.6|7529.1|7521.1|7526.8|7518.8|0
1669743300000|2022-11-29 17:35:00|7528.1|7520.1|7529.6|7521.6|7532.6|7524.6|7526.6|7518.6|0
1669743600000|2022-11-29 17:40:00|7529.3|7521.3|7531.8|7523.8|7533.1|7525.1|7529.1|7521.1|0
1669743900000|2022-11-29 17:45:00|7532.1|7524.1|7532.3|7524.3|7533.3|7525.3|7530.6|7522.6|0
1669744200000|2022-11-29 17:50:00|7532.6|7524.6|7533.6|7525.6|7534.8|7526.8|7532.6|7524.6|0
1669744500000|2022-11-29 17:55:00|7534.1|7526.1|7536.3|7528.3|7537.1|7529.1|7533.6|7525.6|0
1669744800000|2022-11-29 18:00:00|7536.6|7528.6|7533.8|7525.8|7537.3|7529.3|7533.6|7525.6|0
1669745100000|2022-11-29 18:05:00|7534.1|7526.1|7533.8|7525.8|7536.3|7528.3|7533.8|7525.8|0
1669745400000|2022-11-29 18:10:00|7534.1|7526.1|7537.1|7529.1|7537.1|7529.1|7532.6|7524.6|0
1669745700000|2022-11-29 18:15:00|7536.8|7528.8|7533.8|7525.8|7537.1|7529.1|7532.1|7524.1|0
1669746000000|2022-11-29 18:20:00|7533.6|7525.6|7535.6|7527.6|7536.3|7528.3|7532.6|7524.6|0
1669746300000|2022-11-29 18:25:00|7535.3|7527.3|7532.3|7524.3|7535.3|7527.3|7530.8|7522.8|0
1669746600000|2022-11-29 18:30:00|7532.1|7524.1|7536.1|7528.1|7536.6|7528.6|7531.8|7523.8|0
1669746900000|2022-11-29 18:35:00|7536.3|7528.3|7539.1|7531.1|7539.3|7531.3|7535.6|7527.6|0
1669747200000|2022-11-29 18:40:00|7538.8|7530.8|7539.1|7531.1|7539.3|7531.3|7537.6|7529.6|0
1669747500000|2022-11-29 18:45:00|7539.6|7531.6|7538.1|7530.1|7539.6|7531.6|7538.1|7530.1|0
1669747800000|2022-11-29 18:50:00|7537.8|7529.8|7538.6|7530.6|7539.1|7531.1|7536.6|7528.6|0
1669748100000|2022-11-29 18:55:00|7538.8|7530.8|7540.3|7532.3|7540.8|7532.8|7538.3|7530.3|0
1669748400000|2022-11-29 19:00:00|7540.6|7532.6|7543.1|7535.1|7543.8|7535.8|7538.8|7530.8|0
1669748700000|2022-11-29 19:05:00|7543.6|7535.6|7542.6|7534.6|7544.6|7536.6|7542.1|7534.1|0
1669749000000|2022-11-29 19:10:00|7542.8|7534.8|7543.1|7535.1|7543.6|7535.6|7541.8|7533.8|0
1669749300000|2022-11-29 19:15:00|7542.8|7534.8|7542.3|7534.3|7543.6|7535.6|7541.8|7533.8|0
1669749600000|2022-11-29 19:20:00|7542.6|7534.6|7537.3|7529.3|7543.1|7535.1|7536.6|7528.6|0
1669749900000|2022-11-29 19:25:00|7537.6|7529.6|7535.8|7527.8|7537.6|7529.6|7533.6|7525.6|0
1669750200000|2022-11-29 19:30:00|7536.1|7528.1|7535.6|7527.6|7536.6|7528.6|7533.6|7525.6|0
1669750500000|2022-11-29 19:35:00|7535.8|7527.8|7534.6|7526.6|7537.1|7529.1|7532.6|7524.6|0
1669750800000|2022-11-29 19:40:00|7534.3|7526.3|7532.6|7524.6|7535.6|7527.6|7531.8|7523.8|0
1669751100000|2022-11-29 19:45:00|7532.3|7524.3|7533.8|7525.8|7533.8|7525.8|7531.3|7523.3|0
1669751400000|2022-11-29 19:50:00|7533.6|7525.6|7536.6|7528.6|7538.1|7530.1|7533.3|7525.3|0
1669751700000|2022-11-29 19:55:00|7536.3|7528.3|7539.8|7531.8|7540.6|7532.6|7536.1|7528.1|0
1669752000000|2022-11-29 20:00:00|7539.1|7531.1|7539.3|7531.3|7541.1|7533.1|7538.6|7530.6|0
1669752300000|2022-11-29 20:05:00|7539.1|7531.1|7542.8|7534.8|7543.8|7535.8|7539.1|7531.1|0
1669752600000|2022-11-29 20:10:00|7543.1|7535.1|7542.3|7534.3|7543.1|7535.1|7540.6|7532.6|0
1669752900000|2022-11-29 20:15:00|7542.1|7534.1|7542.3|7534.3|7543.6|7535.6|7542.1|7534.1|0
1669753200000|2022-11-29 20:20:00|7542.1|7534.1|7540.3|7532.3|7544.6|7536.6|7539.1|7531.1|0
1669753500000|2022-11-29 20:25:00|7540.6|7532.6|7542.3|7534.3|7543.6|7535.6|7539.8|7531.8|0
1669753800000|2022-11-29 20:30:00|7542.6|7534.6|7544.1|7536.1|7546.6|7538.6|7541.6|7533.6|0
1669754100000|2022-11-29 20:35:00|7544.6|7536.6|7541.1|7533.1|7545.6|7537.6|7538.8|7530.8|0
1669754400000|2022-11-29 20:40:00|7540.8|7532.8|7540.1|7532.1|7543.8|7535.8|7540.1|7532.1|0
1669754700000|2022-11-29 20:45:00|7539.8|7531.8|7542.1|7534.1|7542.6|7534.6|7537.1|7529.1|0
1669755000000|2022-11-29 20:50:00|7542.8|7534.8|7541.1|7533.1|7543.3|7535.3|7538.1|7530.1|0
1669755300000|2022-11-29 20:55:00|7540.8|7532.8|7539.2|7531.2|7543.6|7535.6|7538.8|7530.8|0
1669755600000|2022-11-29 21:00:00|7539.1|7531.1|7540.3|7532.3|7540.7|7532.7|7538.2|7530.2|0
1669755900000|2022-11-29 21:05:00|7540.4|7532.4|7536.6|7528.6|7540.7|7532.7|7536.6|7528.6|0
1669756200000|2022-11-29 21:10:00|7536.7|7528.7|7536.3|7528.3|7537.9|7529.9|7536.1|7528.1|0
1669756500000|2022-11-29 21:15:00|7535.8|7527.8|7537.6|7529.6|7538|7530|7535.8|7527.8|0
1669756800000|2022-11-29 21:20:00|7537.7|7529.7|7537.3|7529.3|7538|7530|7537.3|7529.3|0
1669757100000|2022-11-29 21:25:00|7537.4|7529.4|7536.4|7528.4|7538|7530|7536.4|7528.4|0
1669757400000|2022-11-29 21:30:00|7536.8|7528.8|7538.4|7530.4|7538.4|7530.4|7536.8|7528.8|0
1669757700000|2022-11-29 21:35:00|7538.5|7530.5|7539.1|7531.1|7539.4|7531.4|7538.5|7530.5|0
1669758000000|2022-11-29 21:40:00|7538.9|7530.9|7540.3|7532.3|7540.6|7532.6|7538.9|7530.9|0
1669758300000|2022-11-29 21:45:00|7540.2|7532.2|7540.3|7532.3|7540.3|7532.3|7539.6|7531.6|0
1669758600000|2022-11-29 21:50:00|7540.2|7532.2|7540|7532|7540.2|7532.2|7539.6|7531.6|0
1669758900000|2022-11-29 21:55:00|7540.1|7532.1|7539.8|7531.8|7540.5|7532.5|7539.4|7531.4|0
1669759200000|2022-11-29 22:00:00|7539.7|7531.7|7539.7|7531.7|7540.2|7532.2|7539.3|7531.3|0
1669759500000|2022-11-29 22:05:00|7539.6|7531.6|7538.9|7530.9|7539.6|7531.6|7538.6|7530.6|0
1669759800000|2022-11-29 22:10:00|7539|7531|7539.3|7531.3|7540|7532|7539|7531|0
1669760100000|2022-11-29 22:15:00|7539.4|7531.4|7539.3|7531.3|7539.7|7531.7|7539.1|7531.1|0
1669760400000|2022-11-29 22:20:00|7539.5|7531.5|7539.3|7531.3|7539.5|7531.5|7539.2|7531.2|0
1669760700000|2022-11-29 22:25:00|7539.4|7531.4|7539.3|7531.3|7539.9|7531.9|7538.8|7530.8|0
1669761000000|2022-11-29 22:30:00|7539.2|7531.2|7538.7|7530.7|7539.2|7531.2|7538.6|7530.6|0
1669761300000|2022-11-29 22:35:00|7538.9|7530.9|7539|7531|7539.1|7531.1|7538.5|7530.5|0
1669761600000|2022-11-29 22:40:00|7538.9|7530.9|7538.8|7530.8|7539|7531|7538.6|7530.6|0
1669761900000|2022-11-29 22:45:00|7538.6|7530.6|7538.6|7530.6|7538.6|7530.6|7538.6|7530.6|0
1669762500000|2022-11-29 22:55:00|7538.7|7530.7|7538.8|7530.8|7538.8|7530.8|7538.7|7530.7|0
1669762800000|2022-11-29 23:00:00|7538.7|7530.7|7538.3|7530.3|7539.3|7531.3|7537|7529|0
1669763100000|2022-11-29 23:05:00|7538.4|7530.4|7537.8|7529.8|7538.4|7530.4|7536.8|7528.8|0
1669763400000|2022-11-29 23:10:00|7537.9|7529.9|7537.1|7529.1|7538.1|7530.1|7535.6|7527.6|0
1669763700000|2022-11-29 23:15:00|7537.2|7529.2|7536.1|7528.1|7537.7|7529.7|7535.3|7527.3|0
1669764000000|2022-11-29 23:20:00|7536.2|7528.2|7535.9|7527.9|7536.4|7528.4|7535.9|7527.9|0
1669764300000|2022-11-29 23:25:00|7536|7528|7535.4|7527.4|7536.2|7528.2|7534.8|7526.8|0
1669764600000|2022-11-29 23:30:00|7535.5|7527.5|7534.6|7526.6|7535.7|7527.7|7534.4|7526.4|0
1669764900000|2022-11-29 23:35:00|7534.5|7526.5|7535.5|7527.5|7536.3|7528.3|7534.1|7526.1|0
1669765200000|2022-11-29 23:40:00|7535.4|7527.4|7535.1|7527.1|7535.5|7527.5|7534.8|7526.8|0
1669765500000|2022-11-29 23:45:00|7535.2|7527.2|7535.7|7527.7|7536.4|7528.4|7535.1|7527.1|0
1669765800000|2022-11-29 23:50:00|7535.6|7527.6|7534.1|7526.1|7536.1|7528.1|7533.8|7525.8|0
1669766100000|2022-11-29 23:55:00|7534.2|7526.2|7535.5|7527.5|7535.5|7527.5|7533.3|7525.3|0
1669766400000|2022-11-30 00:00:00|7535.8|7527.8|7536.4|7528.4|7537.3|7529.3|7534.8|7526.8|0
1669766700000|2022-11-30 00:05:00|7536.3|7528.3|7536.1|7528.1|7536.7|7528.7|7536|7528|0
1669767000000|2022-11-30 00:10:00|7536.2|7528.2|7536.1|7528.1|7537|7529|7535.9|7527.9|0
1669767300000|2022-11-30 00:15:00|7536|7528|7533.6|7525.6|7536|7528|7530.6|7522.6|0
1669767600000|2022-11-30 00:20:00|7532.6|7524.6|7534.3|7526.3|7535.4|7527.4|7532.6|7524.6|0
1669767900000|2022-11-30 00:25:00|7534.2|7526.2|7533.1|7525.1|7535.7|7527.7|7533.1|7525.1|0
1669768200000|2022-11-30 00:30:00|7533.2|7525.2|7537.9|7529.9|7538|7530|7533.2|7525.2|0
1669768500000|2022-11-30 00:35:00|7537.8|7529.8|7539.1|7531.1|7539.2|7531.2|7537.8|7529.8|0
1669768800000|2022-11-30 00:40:00|7539.2|7531.2|7541|7533|7541.1|7533.1|7539.1|7531.1|0
1669769100000|2022-11-30 00:45:00|7541.1|7533.1|7541.7|7533.7|7543.4|7535.4|7541.1|7533.1|0
1669769400000|2022-11-30 00:50:00|7541.8|7533.8|7542.6|7534.6|7543|7535|7541.7|7533.7|0
1669769700000|2022-11-30 00:55:00|7542.7|7534.7|7543.1|7535.1|7543.2|7535.2|7540.6|7532.6|0
1669770000000|2022-11-30 01:00:00|7543.2|7535.2|7541.6|7533.6|7543.2|7535.2|7540.1|7532.1|0
1669770300000|2022-11-30 01:05:00|7542.1|7534.1|7540.6|7532.6|7542.6|7534.6|7540.6|7532.6|0
1669770600000|2022-11-30 01:10:00|7540.3|7532.3|7539.8|7531.8|7540.3|7532.3|7536.8|7528.8|0
1669770900000|2022-11-30 01:15:00|7539.1|7531.1|7537.3|7529.3|7539.1|7531.1|7536.3|7528.3|0
1669771200000|2022-11-30 01:20:00|7537.1|7529.1|7539.3|7531.3|7539.3|7531.3|7535.3|7527.3|0
1669771500000|2022-11-30 01:25:00|7539.1|7531.1|7538.6|7530.6|7539.6|7531.6|7535.8|7527.8|0
1669771800000|2022-11-30 01:30:00|7538.3|7530.3|7538.8|7530.8|7538.8|7530.8|7534.3|7526.3|0
1669772100000|2022-11-30 01:35:00|7538.1|7530.1|7540.3|7532.3|7541.3|7533.3|7537.3|7529.3|0
1669772400000|2022-11-30 01:40:00|7540.6|7532.6|7544.6|7536.6|7545.1|7537.1|7540.6|7532.6|0
1669772700000|2022-11-30 01:45:00|7544.3|7536.3|7544.8|7536.8|7545.6|7537.6|7543.1|7535.1|0
1669773000000|2022-11-30 01:50:00|7544.6|7536.6|7542.3|7534.3|7544.8|7536.8|7542.3|7534.3|0
1669773300000|2022-11-30 01:55:00|7542.6|7534.6|7541.3|7533.3|7542.6|7534.6|7540.8|7532.8|0
1669773600000|2022-11-30 02:00:00|7541.6|7533.6|7540.6|7532.6|7542.1|7534.1|7538.8|7530.8|0
1669773900000|2022-11-30 02:05:00|7540.8|7532.8|7541.3|7533.3|7541.8|7533.8|7540.6|7532.6|0
1669774200000|2022-11-30 02:10:00|7541.1|7533.1|7539.1|7531.1|7541.3|7533.3|7538.8|7530.8|0
1669774500000|2022-11-30 02:15:00|7538.6|7530.6|7539.8|7531.8|7540.3|7532.3|7537.8|7529.8|0
1669774800000|2022-11-30 02:20:00|7540.1|7532.1|7541.6|7533.6|7541.8|7533.8|7540.1|7532.1|0
1669775100000|2022-11-30 02:25:00|7541.3|7533.3|7539.6|7531.6|7541.3|7533.3|7538.8|7530.8|0
1669775400000|2022-11-30 02:30:00|7539.3|7531.3|7541.1|7533.1|7542.3|7534.3|7538.6|7530.6|0
1669775700000|2022-11-30 02:35:00|7541.3|7533.3|7539.8|7531.8|7542.1|7534.1|7539.6|7531.6|0
1669776000000|2022-11-30 02:40:00|7539.6|7531.6|7541.3|7533.3|7541.8|7533.8|7537.8|7529.8|0
1669776300000|2022-11-30 02:45:00|7540.8|7532.8|7540.8|7532.8|7541.8|7533.8|7540.6|7532.6|0
1669776600000|2022-11-30 02:50:00|7541.1|7533.1|7541.6|7533.6|7541.8|7533.8|7540.3|7532.3|0
1669776900000|2022-11-30 02:55:00|7542.1|7534.1|7541.1|7533.1|7542.1|7534.1|7540.3|7532.3|0
1669777200000|2022-11-30 03:00:00|7541.3|7533.3|7541.8|7533.8|7543.1|7535.1|7541.3|7533.3|0
1669777500000|2022-11-30 03:05:00|7541.6|7533.6|7541.3|7533.3|7541.6|7533.6|7540.8|7532.8|0
1669777800000|2022-11-30 03:10:00|7541.6|7533.6|7541.1|7533.1|7541.8|7533.8|7540.6|7532.6|0
1669778100000|2022-11-30 03:15:00|7540.8|7532.8|7541.3|7533.3|7541.3|7533.3|7539.3|7531.3|0
1669778400000|2022-11-30 03:20:00|7541.1|7533.1|7541.6|7533.6|7541.8|7533.8|7540.8|7532.8|0
1669778700000|2022-11-30 03:25:00|7542.3|7534.3|7540.6|7532.6|7542.8|7534.8|7540.3|7532.3|0
1669779000000|2022-11-30 03:30:00|7540.8|7532.8|7542.3|7534.3|7542.3|7534.3|7540.8|7532.8|0
1669779300000|2022-11-30 03:35:00|7542.6|7534.6|7542.8|7534.8|7542.8|7534.8|7541.6|7533.6|0
1669779600000|2022-11-30 03:40:00|7542.1|7534.1|7541.3|7533.3|7542.3|7534.3|7540.8|7532.8|0
1669779900000|2022-11-30 03:45:00|7541.8|7533.8|7541.3|7533.3|7542.3|7534.3|7541.1|7533.1|0
1669780200000|2022-11-30 03:50:00|7541.1|7533.1|7541.8|7533.8|7542.3|7534.3|7540.3|7532.3|0
1669780500000|2022-11-30 03:55:00|7542.1|7534.1|7542.8|7534.8|7542.8|7534.8|7541.1|7533.1|0
1669780800000|2022-11-30 04:00:00|7543.1|7535.1|7543.1|7535.1|7543.8|7535.8|7542.3|7534.3|0
1669781100000|2022-11-30 04:05:00|7542.8|7534.8|7542.6|7534.6|7543.3|7535.3|7542.1|7534.1|0
1669781400000|2022-11-30 04:10:00|7542.8|7534.8|7546.3|7538.3|7546.3|7538.3|7542.8|7534.8|0
1669781700000|2022-11-30 04:15:00|7546.1|7538.1|7547.3|7539.3|7547.3|7539.3|7545.8|7537.8|0
1669782000000|2022-11-30 04:20:00|7547.1|7539.1|7548.3|7540.3|7548.3|7540.3|7547.1|7539.1|0
1669782300000|2022-11-30 04:25:00|7548.1|7540.1|7547.3|7539.3|7548.8|7540.8|7547.1|7539.1|0
1669782600000|2022-11-30 04:30:00|7547.6|7539.6|7546.6|7538.6|7548.1|7540.1|7546.3|7538.3|0
1669782900000|2022-11-30 04:35:00|7546.8|7538.8|7546.8|7538.8|7547.3|7539.3|7546.3|7538.3|0
1669783200000|2022-11-30 04:40:00|7546.6|7538.6|7544.8|7536.8|7546.6|7538.6|7544.3|7536.3|0
1669783500000|2022-11-30 04:45:00|7544.6|7536.6|7543.6|7535.6|7544.6|7536.6|7543.6|7535.6|0
1669783800000|2022-11-30 04:50:00|7544.1|7536.1|7543.1|7535.1|7544.3|7536.3|7541.8|7533.8|0
1669784100000|2022-11-30 04:55:00|7543.3|7535.3|7544.8|7536.8|7545.3|7537.3|7543.3|7535.3|0
1669784400000|2022-11-30 05:00:00|7544.6|7536.6|7542.8|7534.8|7545.1|7537.1|7542.3|7534.3|0
1669784700000|2022-11-30 05:05:00|7543.1|7535.1|7546.6|7538.6|7547.3|7539.3|7543.1|7535.1|0
1669785000000|2022-11-30 05:10:00|7546.8|7538.8|7547.6|7539.6|7547.8|7539.8|7546.3|7538.3|0
1669785300000|2022-11-30 05:15:00|7547.8|7539.8|7548.8|7540.8|7548.8|7540.8|7546.8|7538.8|0
1669785600000|2022-11-30 05:20:00|7549.1|7541.1|7549.8|7541.8|7550.1|7542.1|7548.3|7540.3|0
1669785900000|2022-11-30 05:25:00|7549.6|7541.6|7550.3|7542.3|7550.8|7542.8|7549.3|7541.3|0
1669786200000|2022-11-30 05:30:00|7550.1|7542.1|7547.8|7539.8|7550.1|7542.1|7547.1|7539.1|0
1669786500000|2022-11-30 05:35:00|7548.1|7540.1|7546.6|7538.6|7548.1|7540.1|7546.1|7538.1|0
1669786800000|2022-11-30 05:40:00|7546.8|7538.8|7545.8|7537.8|7547.8|7539.8|7545.3|7537.3|0
1669787100000|2022-11-30 05:45:00|7546.1|7538.1|7546.3|7538.3|7546.6|7538.6|7545.1|7537.1|0
1669787400000|2022-11-30 05:50:00|7545.8|7537.8|7546.8|7538.8|7547.8|7539.8|7545.6|7537.6|0
1669787700000|2022-11-30 05:55:00|7547.1|7539.1|7543.8|7535.8|7547.3|7539.3|7543.8|7535.8|0
1669788000000|2022-11-30 06:00:00|7543.3|7535.3|7544.8|7536.8|7547.1|7539.1|7543.3|7535.3|0
1669788300000|2022-11-30 06:05:00|7545.1|7537.1|7546.3|7538.3|7547.8|7539.8|7544.6|7536.6|0
1669788600000|2022-11-30 06:10:00|7545.8|7537.8|7547.8|7539.8|7549.3|7541.3|7545.8|7537.8|0
1669788900000|2022-11-30 06:15:00|7548.6|7540.6|7548.8|7540.8|7549.6|7541.6|7546.8|7538.8|0
1669789200000|2022-11-30 06:20:00|7548.6|7540.6|7548.8|7540.8|7549.8|7541.8|7548.6|7540.6|0
1669789500000|2022-11-30 06:25:00|7549.3|7541.3|7547.8|7539.8|7550.3|7542.3|7547.6|7539.6|0
1669789800000|2022-11-30 06:30:00|7547.1|7539.1|7548.1|7540.1|7548.3|7540.3|7546.8|7538.8|0
1669790100000|2022-11-30 06:35:00|7548.3|7540.3|7547.1|7539.1|7548.6|7540.6|7546.3|7538.3|0
1669790400000|2022-11-30 06:40:00|7547.3|7539.3|7545.8|7537.8|7547.6|7539.6|7545.1|7537.1|0
1669790700000|2022-11-30 06:45:00|7546.3|7538.3|7546.3|7538.3|7546.8|7538.8|7545.3|7537.3|0
1669791000000|2022-11-30 06:50:00|7546.6|7538.6|7547.1|7539.1|7547.3|7539.3|7546.1|7538.1|0
1669791300000|2022-11-30 06:55:00|7546.8|7538.8|7547.1|7539.1|7547.8|7539.8|7546.3|7538.3|0
1669791600000|2022-11-30 07:00:00|7546.8|7538.8|7550.3|7542.3|7550.6|7542.6|7545.8|7537.8|0
1669791900000|2022-11-30 07:05:00|7550.6|7542.6|7550.8|7542.8|7551.8|7543.8|7549.8|7541.8|0
1669792200000|2022-11-30 07:10:00|7551.1|7543.1|7552.3|7544.3|7553.1|7545.1|7549.1|7541.1|0
1669792500000|2022-11-30 07:15:00|7552.8|7544.8|7549.1|7541.1|7554.3|7546.3|7548.8|7540.8|0
1669792800000|2022-11-30 07:20:00|7548.8|7540.8|7553.8|7545.8|7554.1|7546.1|7548.8|7540.8|0
1669793100000|2022-11-30 07:25:00|7554.1|7546.1|7557.8|7549.8|7559.6|7551.6|7554.1|7546.1|0
1669793400000|2022-11-30 07:30:00|7557.6|7549.6|7562.8|7554.8|7564.1|7556.1|7557.3|7549.3|0
1669793700000|2022-11-30 07:35:00|7562.6|7554.6|7561.8|7553.8|7564.1|7556.1|7561.1|7553.1|0
1669794000000|2022-11-30 07:40:00|7562.1|7554.1|7558.8|7550.8|7562.1|7554.1|7557.8|7549.8|0
1669794300000|2022-11-30 07:45:00|7558.6|7550.6|7556.3|7548.3|7558.6|7550.6|7553.8|7545.8|0
1669794600000|2022-11-30 07:50:00|7555.8|7547.8|7559.8|7551.8|7560.6|7552.6|7555.1|7547.1|0
1669794900000|2022-11-30 07:55:00|7559.6|7551.6|7555.8|7547.8|7560.6|7552.6|7555.8|7547.8|0
1669795200000|2022-11-30 08:00:00|7558.1|7550.1|7558.8|7550.8|7563.3|7555.3|7552.1|7544.1|0
1669795500000|2022-11-30 08:05:00|7559.3|7551.3|7547.3|7539.3|7559.3|7551.3|7543.1|7535.1|0
1669795800000|2022-11-30 08:10:00|7546.3|7538.3|7540.3|7532.3|7546.6|7538.6|7538.8|7530.8|0
1669796100000|2022-11-30 08:15:00|7540.8|7532.8|7533.3|7525.3|7548.1|7540.1|7533.3|7525.3|0
1669796400000|2022-11-30 08:20:00|7533.6|7525.6|7530.3|7522.3|7536.6|7528.6|7528.6|7520.6|0
1669796700000|2022-11-30 08:25:00|7530.6|7522.6|7533.6|7525.6|7536.1|7528.1|7529.6|7521.6|0
1669797000000|2022-11-30 08:30:00|7533.3|7525.3|7536.8|7528.8|7537.1|7529.1|7529.8|7521.8|0
1669797300000|2022-11-30 08:35:00|7536.6|7528.6|7532.3|7524.3|7539.6|7531.6|7532.1|7524.1|0
1669797600000|2022-11-30 08:40:00|7532.4|7524.4|7534.9|7526.9|7535.4|7527.4|7528.4|7520.4|0
1669797900000|2022-11-30 08:45:00|7535.1|7527.1|7535.4|7527.4|7539.6|7531.6|7533.9|7525.9|0
1669798200000|2022-11-30 08:50:00|7535.6|7527.6|7536.9|7528.9|7538.1|7530.1|7533.6|7525.6|0
1669798500000|2022-11-30 08:55:00|7537.4|7529.4|7542.9|7534.9|7543.9|7535.9|7536.9|7528.9|0
1669798800000|2022-11-30 09:00:00|7543.6|7535.6|7550.9|7542.9|7551.4|7543.4|7543.4|7535.4|0
1669799100000|2022-11-30 09:05:00|7551.4|7543.4|7557.6|7549.6|7557.6|7549.6|7551.4|7543.4|0
1669799400000|2022-11-30 09:10:00|7557.9|7549.9|7560.9|7552.9|7562.9|7554.9|7555.4|7547.4|0
1669799700000|2022-11-30 09:15:00|7561.1|7553.1|7565.4|7557.4|7568.4|7560.4|7559.4|7551.4|0
1669800000000|2022-11-30 09:20:00|7565.1|7557.1|7572.9|7564.9|7572.9|7564.9|7565.1|7557.1|0
1669800300000|2022-11-30 09:25:00|7573.1|7565.1|7579.9|7571.9|7579.9|7571.9|7571.9|7563.9|0
1669800600000|2022-11-30 09:30:00|7580.1|7572.1|7577.9|7569.9|7580.9|7572.9|7576.4|7568.4|0
1669800900000|2022-11-30 09:35:00|7577.6|7569.6|7563.6|7555.6|7577.6|7569.6|7562.4|7554.4|0
1669801200000|2022-11-30 09:40:00|7563.4|7555.4|7550.9|7542.9|7563.4|7555.4|7546.6|7538.6|0
1669801500000|2022-11-30 09:45:00|7551.1|7543.1|7550.9|7542.9|7552.6|7544.6|7547.9|7539.9|0
1669801800000|2022-11-30 09:50:00|7551.1|7543.1|7552.6|7544.6|7553.9|7545.9|7549.1|7541.1|0
1669802100000|2022-11-30 09:55:00|7552.9|7544.9|7550.1|7542.1|7555.4|7547.4|7550.1|7542.1|0
1669802400000|2022-11-30 10:00:00|7550.6|7542.6|7551.4|7543.4|7557.1|7549.1|7550.1|7542.1|0
1669802700000|2022-11-30 10:05:00|7551.9|7543.9|7549.1|7541.1|7553.4|7545.4|7548.6|7540.6|0
1669803000000|2022-11-30 10:10:00|7548.9|7540.9|7549.9|7541.9|7552.9|7544.9|7548.9|7540.9|0
1669803300000|2022-11-30 10:15:00|7549.4|7541.4|7549.9|7541.9|7550.9|7542.9|7544.9|7536.9|0
1669803600000|2022-11-30 10:20:00|7549.6|7541.6|7552.4|7544.4|7553.4|7545.4|7547.4|7539.4|0
1669803900000|2022-11-30 10:25:00|7552.1|7544.1|7555.4|7547.4|7556.1|7548.1|7550.4|7542.4|0
1669804200000|2022-11-30 10:30:00|7555.9|7547.9|7558.9|7550.9|7560.1|7552.1|7555.1|7547.1|0
1669804500000|2022-11-30 10:35:00|7558.4|7550.4|7561.9|7553.9|7561.9|7553.9|7557.4|7549.4|0
1669804800000|2022-11-30 10:40:00|7562.1|7554.1|7563.1|7555.1|7565.1|7557.1|7560.4|7552.4|0
1669805100000|2022-11-30 10:45:00|7563.4|7555.4|7565.4|7557.4|7565.9|7557.9|7558.9|7550.9|0
1669805400000|2022-11-30 10:50:00|7564.9|7556.9|7553.6|7545.6|7564.9|7556.9|7553.4|7545.4|0
1669805700000|2022-11-30 10:55:00|7553.4|7545.4|7559.9|7551.9|7561.9|7553.9|7553.1|7545.1|0
1669806000000|2022-11-30 11:00:00|7559.4|7551.4|7560.9|7552.9|7564.4|7556.4|7558.9|7550.9|0
1669806300000|2022-11-30 11:05:00|7560.4|7552.4|7553.6|7545.6|7562.1|7554.1|7553.1|7545.1|0
1669806600000|2022-11-30 11:10:00|7553.4|7545.4|7556.6|7548.6|7557.4|7549.4|7552.6|7544.6|0
1669806900000|2022-11-30 11:15:00|7556.9|7548.9|7558.9|7550.9|7559.9|7551.9|7555.1|7547.1|0
1669807200000|2022-11-30 11:20:00|7559.4|7551.4|7558.9|7550.9|7563.9|7555.9|7557.9|7549.9|0
1669807500000|2022-11-30 11:25:00|7559.1|7551.1|7557.4|7549.4|7560.1|7552.1|7557.1|7549.1|0
1669807800000|2022-11-30 11:30:00|7557.6|7549.6|7560.4|7552.4|7561.4|7553.4|7557.1|7549.1|0
1669808100000|2022-11-30 11:35:00|7560.9|7552.9|7565.4|7557.4|7566.6|7558.6|7560.9|7552.9|0
1669808400000|2022-11-30 11:40:00|7565.6|7557.6|7565.6|7557.6|7566.9|7558.9|7563.9|7555.9|0
1669808700000|2022-11-30 11:45:00|7565.4|7557.4|7567.4|7559.4|7567.9|7559.9|7563.4|7555.4|0
1669809000000|2022-11-30 11:50:00|7566.9|7558.9|7569.1|7561.1|7569.1|7561.1|7565.4|7557.4|0
1669809300000|2022-11-30 11:55:00|7569.4|7561.4|7572.6|7564.6|7573.4|7565.4|7568.6|7560.6|0
1669809600000|2022-11-30 12:00:00|7571.9|7563.9|7568.4|7560.4|7571.9|7563.9|7567.4|7559.4|0
1669809900000|2022-11-30 12:05:00|7568.9|7560.9|7568.9|7560.9|7569.9|7561.9|7566.4|7558.4|0
1669810200000|2022-11-30 12:10:00|7569.4|7561.4|7574.1|7566.1|7574.1|7566.1|7569.4|7561.4|0
1669810500000|2022-11-30 12:15:00|7573.6|7565.6|7573.4|7565.4|7574.4|7566.4|7571.4|7563.4|0
1669810800000|2022-11-30 12:20:00|7572.9|7564.9|7577.1|7569.1|7577.4|7569.4|7572.9|7564.9|0
1669811100000|2022-11-30 12:25:00|7576.9|7568.9|7578.6|7570.6|7579.4|7571.4|7575.4|7567.4|0
1669811400000|2022-11-30 12:30:00|7577.9|7569.9|7580.4|7572.4|7581.4|7573.4|7577.4|7569.4|0
1669811700000|2022-11-30 12:35:00|7580.6|7572.6|7579.4|7571.4|7582.9|7574.9|7578.6|7570.6|0
1669812000000|2022-11-30 12:40:00|7579.2|7571.2|7580.2|7572.2|7580.2|7572.2|7577.7|7569.7|0
1669812300000|2022-11-30 12:45:00|7580.7|7572.7|7582.7|7574.7|7584.7|7576.7|7580.2|7572.2|0
1669812600000|2022-11-30 12:50:00|7583.2|7575.2|7582.2|7574.2|7583.7|7575.7|7580.4|7572.4|0
1669812900000|2022-11-30 12:55:00|7581.9|7573.9|7577.9|7569.9|7583.2|7575.2|7577.9|7569.9|0
1669813200000|2022-11-30 13:00:00|7578.9|7570.9|7578.2|7570.2|7579.9|7571.9|7577.2|7569.2|0
1669813500000|2022-11-30 13:05:00|7578.7|7570.7|7583.2|7575.2|7585.7|7577.7|7578.4|7570.4|0
1669813800000|2022-11-30 13:10:00|7583.7|7575.7|7581.4|7573.4|7584.2|7576.2|7580.7|7572.7|0
1669814100000|2022-11-30 13:15:00|7583.2|7575.2|7580.7|7572.7|7588.4|7580.4|7578.2|7570.2|0
1669814400000|2022-11-30 13:20:00|7581.2|7573.2|7578.4|7570.4|7583.9|7575.9|7577.4|7569.4|0
1669814700000|2022-11-30 13:25:00|7578.2|7570.2|7582.7|7574.7|7582.7|7574.7|7577.2|7569.2|0
1669815000000|2022-11-30 13:30:00|7582.4|7574.4|7574.9|7566.9|7583.4|7575.4|7572.2|7564.2|0
1669815300000|2022-11-30 13:35:00|7575.2|7567.2|7585.2|7577.2|7585.2|7577.2|7574.9|7566.9|0
1669815600000|2022-11-30 13:40:00|7584.9|7576.9|7590.7|7582.7|7592.2|7584.2|7584.4|7576.4|0
1669815900000|2022-11-30 13:45:00|7590.2|7582.2|7590.9|7582.9|7592.7|7584.7|7588.7|7580.7|0
1669816200000|2022-11-30 13:50:00|7590.7|7582.7|7596.4|7588.4|7596.7|7588.7|7590.2|7582.2|0
1669816500000|2022-11-30 13:55:00|7596.7|7588.7|7590.7|7582.7|7596.9|7588.9|7587.9|7579.9|0
1669816800000|2022-11-30 14:00:00|7590.9|7582.9|7592.2|7584.2|7592.4|7584.4|7587.2|7579.2|0
1669817100000|2022-11-30 14:05:00|7592.4|7584.4|7600.7|7592.7|7600.7|7592.7|7592.2|7584.2|0
1669817400000|2022-11-30 14:10:00|7600.4|7592.4|7596.7|7588.7|7604.2|7596.2|7596.7|7588.7|0
1669817700000|2022-11-30 14:15:00|7597.2|7589.2|7598.9|7590.9|7601.7|7593.7|7596.2|7588.2|0
1669818000000|2022-11-30 14:20:00|7598.7|7590.7|7597.2|7589.2|7600.2|7592.2|7596.2|7588.2|0
1669818300000|2022-11-30 14:25:00|7596.9|7588.9|7598.7|7590.7|7599.2|7591.2|7596.4|7588.4|0
1669818600000|2022-11-30 14:30:00|7598.9|7590.9|7591.2|7583.2|7599.4|7591.4|7590.7|7582.7|0
1669818900000|2022-11-30 14:35:00|7590.9|7582.9|7586.9|7578.9|7595.2|7587.2|7586.2|7578.2|0
1669819200000|2022-11-30 14:40:00|7586.7|7578.7|7591.2|7583.2|7593.9|7585.9|7586.2|7578.2|0
1669819500000|2022-11-30 14:45:00|7590.9|7582.9|7584.2|7576.2|7593.2|7585.2|7583.7|7575.7|0
1669819800000|2022-11-30 14:50:00|7584.4|7576.4|7584.2|7576.2|7586.7|7578.7|7582.9|7574.9|0
1669820100000|2022-11-30 14:55:00|7584.7|7576.7|7593.9|7585.9|7596.2|7588.2|7583.7|7575.7|0
1669820400000|2022-11-30 15:00:00|7594.2|7586.2|7590.9|7582.9|7594.2|7586.2|7583.7|7575.7|0
1669820700000|2022-11-30 15:05:00|7591.2|7583.2|7587.7|7579.7|7591.7|7583.7|7585.4|7577.4|0
1669821000000|2022-11-30 15:10:00|7587.8|7579.8|7587.3|7579.3|7589.8|7581.8|7583.8|7575.8|0
1669821300000|2022-11-30 15:15:00|7587|7579|7582.8|7574.8|7588.5|7580.5|7581.8|7573.8|0
1669821600000|2022-11-30 15:20:00|7582.3|7574.3|7579.8|7571.8|7583|7575|7578.8|7570.8|0
1669821900000|2022-11-30 15:25:00|7580|7572|7577.8|7569.8|7581|7573|7576.8|7568.8|0
1669822200000|2022-11-30 15:30:00|7578.3|7570.3|7581|7573|7582.8|7574.8|7575.8|7567.8|0
1669822500000|2022-11-30 15:35:00|7581.3|7573.3|7580.5|7572.5|7583.5|7575.5|7577.5|7569.5|0
1669822800000|2022-11-30 15:40:00|7580.3|7572.3|7584.8|7576.8|7585.8|7577.8|7580.3|7572.3|0
1669823100000|2022-11-30 15:45:00|7585|7577|7582.3|7574.3|7586.3|7578.3|7582.3|7574.3|0
1669823400000|2022-11-30 15:50:00|7581.8|7573.8|7584.3|7576.3|7586.8|7578.8|7581|7573|0
1669823700000|2022-11-30 15:55:00|7584.8|7576.8|7589.3|7581.3|7591.3|7583.3|7584.3|7576.3|0
1669824000000|2022-11-30 16:00:00|7589.8|7581.8|7586.8|7578.8|7591.3|7583.3|7586.8|7578.8|0
1669824300000|2022-11-30 16:05:00|7587.3|7579.3|7591.8|7583.8|7592.5|7584.5|7586.8|7578.8|0
1669824600000|2022-11-30 16:10:00|7592.3|7584.3|7593.3|7585.3|7596.3|7588.3|7591.3|7583.3|0
1669824900000|2022-11-30 16:15:00|7593.8|7585.8|7596.3|7588.3|7596.8|7588.8|7591|7583|0
1669825200000|2022-11-30 16:20:00|7596.8|7588.8|7591.3|7583.3|7597.8|7589.8|7591.3|7583.3|0
1669825500000|2022-11-30 16:25:00|7590.8|7582.8|7590.8|7582.8|7596.8|7588.8|7589.3|7581.3|0
1669825800000|2022-11-30 16:30:00|7588.9|7580.9|7575.7|7567.7|7591.7|7583.7|7571.7|7563.7|0
1669826100000|2022-11-30 16:35:00|7574.9|7566.9|7583.7|7575.7|7584.4|7576.4|7574.9|7566.9|0
1669826400000|2022-11-30 16:40:00|7583.9|7575.9|7581.2|7573.2|7583.9|7575.9|7580.9|7572.9|0
1669826700000|2022-11-30 16:45:00|7580.9|7572.9|7579.2|7571.2|7581.2|7573.2|7577.7|7569.7|0
1669827000000|2022-11-30 16:50:00|7579.4|7571.4|7576.9|7568.9|7579.7|7571.7|7576.7|7568.7|0
1669827300000|2022-11-30 16:55:00|7577.2|7569.2|7573.4|7565.4|7577.4|7569.4|7573.4|7565.4|0
1669827600000|2022-11-30 17:00:00|7573.7|7565.7|7572.4|7564.4|7574.7|7566.7|7570.7|7562.7|0
1669827900000|2022-11-30 17:05:00|7572.2|7564.2|7567.2|7559.2|7572.2|7564.2|7565.2|7557.2|0
1669828200000|2022-11-30 17:10:00|7567.4|7559.4|7569.2|7561.2|7569.4|7561.4|7567.2|7559.2|0
1669828500000|2022-11-30 17:15:00|7568.9|7560.9|7563.9|7555.9|7568.9|7560.9|7563.4|7555.4|0
1669828800000|2022-11-30 17:20:00|7563.7|7555.7|7564.9|7556.9|7566.7|7558.7|7560.7|7552.7|0
1669829100000|2022-11-30 17:25:00|7565.2|7557.2|7565.2|7557.2|7566.2|7558.2|7563.4|7555.4|0
1669829400000|2022-11-30 17:30:00|7564.9|7556.9|7563.9|7555.9|7566.2|7558.2|7562.2|7554.2|0
1669829700000|2022-11-30 17:35:00|7564.2|7556.2|7561.2|7553.2|7564.2|7556.2|7559.4|7551.4|0
1669830000000|2022-11-30 17:40:00|7561.7|7553.7|7564.7|7556.7|7567.2|7559.2|7561.2|7553.2|0
1669830300000|2022-11-30 17:45:00|7564.2|7556.2|7563.2|7555.2|7564.7|7556.7|7561.7|7553.7|0
1669830600000|2022-11-30 17:50:00|7563.4|7555.4|7565.9|7557.9|7566.4|7558.4|7560.7|7552.7|0
1669830900000|2022-11-30 17:55:00|7565.7|7557.7|7566.4|7558.4|7568.2|7560.2|7564.7|7556.7|0
1669831200000|2022-11-30 18:00:00|7566.2|7558.2|7564.7|7556.7|7566.9|7558.9|7562.2|7554.2|0
1669831500000|2022-11-30 18:05:00|7564.4|7556.4|7568.2|7560.2|7568.9|7560.9|7564.2|7556.2|0
1669831800000|2022-11-30 18:10:00|7568.4|7560.4|7567.9|7559.9|7569.4|7561.4|7566.7|7558.7|0
1669832100000|2022-11-30 18:15:00|7567.7|7559.7|7565.7|7557.7|7568.7|7560.7|7565.2|7557.2|0
1669832400000|2022-11-30 18:20:00|7565.4|7557.4|7567.7|7559.7|7568.2|7560.2|7563.9|7555.9|0
1669832700000|2022-11-30 18:25:00|7568.2|7560.2|7563.7|7555.7|7568.2|7560.2|7563.4|7555.4|0
1669833000000|2022-11-30 18:30:00|7563.4|7555.4|7577.9|7569.9|7584.7|7576.7|7558.9|7550.9|0
1669833300000|2022-11-30 18:35:00|7578.9|7570.9|7584.9|7576.9|7588.2|7580.2|7577.4|7569.4|0
1669833600000|2022-11-30 18:40:00|7586.2|7578.2|7581.9|7573.9|7589.4|7581.4|7578.4|7570.4|0
1669833900000|2022-11-30 18:45:00|7582.9|7574.9|7581.7|7573.7|7583.9|7575.9|7569.9|7561.9|0
1669834200000|2022-11-30 18:50:00|7581.2|7573.2|7586.2|7578.2|7586.2|7578.2|7578.2|7570.2|0
1669834500000|2022-11-30 18:55:00|7586.7|7578.7|7593.2|7585.2|7595.4|7587.4|7586.2|7578.2|0
1669834800000|2022-11-30 19:00:00|7592.4|7584.4|7595.9|7587.9|7600.4|7592.4|7592.4|7584.4|0
1669835100000|2022-11-30 19:05:00|7596.2|7588.2|7598.2|7590.2|7601.7|7593.7|7596.2|7588.2|0
1669835400000|2022-11-30 19:10:00|7596.9|7588.9|7599.7|7591.7|7600.9|7592.9|7595.7|7587.7|0
1669835700000|2022-11-30 19:15:00|7599.9|7591.9|7611.4|7603.4|7611.7|7603.7|7598.7|7590.7|0
1669836000000|2022-11-30 19:20:00|7612.4|7604.4|7606.4|7598.4|7612.4|7604.4|7605.9|7597.9|0
1669836300000|2022-11-30 19:25:00|7606.9|7598.9|7609.2|7601.2|7611.9|7603.9|7604.4|7596.4|0
1669836600000|2022-11-30 19:30:00|7609.4|7601.4|7607.2|7599.2|7609.4|7601.4|7604.4|7596.4|0
1669836900000|2022-11-30 19:35:00|7606.9|7598.9|7604.2|7596.2|7608.2|7600.2|7601.4|7593.4|0
1669837200000|2022-11-30 19:40:00|7604.4|7596.4|7603.7|7595.7|7606.9|7598.9|7601.7|7593.7|0
1669837500000|2022-11-30 19:45:00|7603.9|7595.9|7607.2|7599.2|7607.2|7599.2|7601.7|7593.7|0
1669837800000|2022-11-30 19:50:00|7606.9|7598.9|7605.4|7597.4|7609.4|7601.4|7603.9|7595.9|0
1669838100000|2022-11-30 19:55:00|7605.7|7597.7|7603.9|7595.9|7606.4|7598.4|7601.4|7593.4|0
1669838400000|2022-11-30 20:00:00|7603.7|7595.7|7606.7|7598.7|7607.2|7599.2|7602.2|7594.2|0
1669838700000|2022-11-30 20:05:00|7605.9|7597.9|7605.9|7597.9|7607.7|7599.7|7603.7|7595.7|0
1669839000000|2022-11-30 20:10:00|7605.7|7597.7|7607.2|7599.2|7607.2|7599.2|7604.7|7596.7|0
1669839300000|2022-11-30 20:15:00|7606.9|7598.9|7608.9|7600.9|7612.7|7604.7|7606.2|7598.2|0
1669839600000|2022-11-30 20:20:00|7608.7|7600.7|7611.9|7603.9|7612.4|7604.4|7608.2|7600.2|0
1669839900000|2022-11-30 20:25:00|7611.7|7603.7|7611.7|7603.7|7612.4|7604.4|7609.2|7601.2|0
1669840200000|2022-11-30 20:30:00|7611.2|7603.2|7615.2|7607.2|7615.2|7607.2|7609.2|7601.2|0
1669840500000|2022-11-30 20:35:00|7614.9|7606.9|7610.4|7602.4|7615.7|7607.7|7608.2|7600.2|0
1669840800000|2022-11-30 20:40:00|7609.7|7601.7|7610.4|7602.4|7610.4|7602.4|7606.2|7598.2|0
1669841100000|2022-11-30 20:45:00|7610.2|7602.2|7612.4|7604.4|7615.2|7607.2|7609.2|7601.2|0
1669841400000|2022-11-30 20:50:00|7612.2|7604.2|7607.9|7599.9|7616.9|7608.9|7605.4|7597.4|0
1669841700000|2022-11-30 20:55:00|7608.2|7600.2|7605.8|7597.8|7608.2|7600.2|7600.7|7592.7|0
1669842000000|2022-11-30 21:00:00|7606.5|7598.5|7609.1|7601.1|7612.8|7604.8|7599.5|7591.5|0
1669842300000|2022-11-30 21:05:00|7609|7601|7612.6|7604.6|7613.8|7605.8|7608.5|7600.5|0
1669842600000|2022-11-30 21:10:00|7612.5|7604.5|7612.2|7604.2|7613.2|7605.2|7609.3|7601.3|0
1669842900000|2022-11-30 21:15:00|7612.8|7604.8|7614.2|7606.2|7614.9|7606.9|7610.6|7602.6|0
1669843200000|2022-11-30 21:20:00|7614.1|7606.1|7611.7|7603.7|7614.1|7606.1|7611.7|7603.7|0
1669843500000|2022-11-30 21:25:00|7611.8|7603.8|7611.7|7603.7|7612.9|7604.9|7611.3|7603.3|0
1669843800000|2022-11-30 21:30:00|7611.6|7603.6|7616.3|7608.3|7617.8|7609.8|7611.5|7603.5|0
1669844100000|2022-11-30 21:35:00|7616.2|7608.2|7617.3|7609.3|7617.4|7609.4|7615.6|7607.6|0
1669844400000|2022-11-30 21:40:00|7617.2|7609.2|7616.6|7608.6|7617.4|7609.4|7615.8|7607.8|0
1669844700000|2022-11-30 21:45:00|7616.5|7608.5|7616.4|7608.4|7617.2|7609.2|7616.3|7608.3|0
1669845000000|2022-11-30 21:50:00|7616.3|7608.3|7617.8|7609.8|7618.3|7610.3|7615.9|7607.9|0
1669845300000|2022-11-30 21:55:00|7617.6|7609.6|7618.2|7610.2|7618.5|7610.5|7617.4|7609.4|0
1669845600000|2022-11-30 22:00:00|7618.1|7610.1|7618.2|7610.2|7618.9|7610.9|7617.7|7609.7|0
1669845900000|2022-11-30 22:05:00|7618|7610|7617.6|7609.6|7618.2|7610.2|7617.6|7609.6|0
1669846200000|2022-11-30 22:10:00|7617.5|7609.5|7617.2|7609.2|7617.5|7609.5|7617|7609|0
1669846500000|2022-11-30 22:15:00|7617.1|7609.1|7617.1|7609.1|7617.5|7609.5|7616.6|7608.6|0
1669846800000|2022-11-30 22:20:00|7617.2|7609.2|7616.4|7608.4|7617.4|7609.4|7616.4|7608.4|0
1669847100000|2022-11-30 22:25:00|7616.5|7608.5|7616|7608|7616.7|7608.7|7615.7|7607.7|0
1669847400000|2022-11-30 22:30:00|7615.9|7607.9|7615.3|7607.3|7615.9|7607.9|7615.2|7607.2|0
1669847700000|2022-11-30 22:35:00|7615.1|7607.1|7615.6|7607.6|7615.6|7607.6|7614.9|7606.9|0
1669848000000|2022-11-30 22:40:00|7615.5|7607.5|7615.6|7607.6|7615.6|7607.6|7615.5|7607.5|0
1669848300000|2022-11-30 22:45:00|7615.5|7607.5|7615.9|7607.9|7616.2|7608.2|7615.5|7607.5|0
1669848600000|2022-11-30 22:50:00|7615.8|7607.8|7617.2|7609.2|7618|7610|7615.7|7607.7|0
1669848900000|2022-11-30 22:55:00|7617.1|7609.1|7617.4|7609.4|7617.4|7609.4|7616.3|7608.3|0
1669849200000|2022-11-30 23:00:00|7618.8|7610.8|7621.3|7613.3|7622.7|7614.7|7618.8|7610.8|0
1669849500000|2022-11-30 23:05:00|7621.4|7613.4|7618.1|7610.1|7621.4|7613.4|7617.7|7609.7|0
1669849800000|2022-11-30 23:10:00|7618|7610|7618|7610|7619.8|7611.8|7617.4|7609.4|0
1669850100000|2022-11-30 23:15:00|7618.1|7610.1|7616.2|7608.2|7618.6|7610.6|7615.3|7607.3|0
1669850400000|2022-11-30 23:20:00|7616.3|7608.3|7616.4|7608.4|7617|7609|7615.9|7607.9|0
1669850700000|2022-11-30 23:25:00|7616.5|7608.5|7615.8|7607.8|7616.7|7608.7|7615.7|7607.7|0
1669851000000|2022-11-30 23:30:00|7615.7|7607.7|7614.8|7606.8|7616.4|7608.4|7613.6|7605.6|0
1669851300000|2022-11-30 23:35:00|7614.9|7606.9|7615.7|7607.7|7616.1|7608.1|7614.4|7606.4|0
1669851600000|2022-11-30 23:40:00|7615.5|7607.5|7616.7|7608.7|7617.1|7609.1|7615.5|7607.5|0
1669851900000|2022-11-30 23:45:00|7616.8|7608.8|7617.2|7609.2|7617.2|7609.2|7616.1|7608.1|0
1669852200000|2022-11-30 23:50:00|7617.4|7609.4|7619.4|7611.4|7619.7|7611.7|7617.2|7609.2|0
1669852500000|2022-11-30 23:55:00|7619.5|7611.5|7618.2|7610.2|7619.7|7611.7|7618.2|7610.2|0
1669852800000|2022-12-01 00:00:00|7617.7|7609.7|7620.5|7612.5|7620.8|7612.8|7617.7|7609.7|0
1669853100000|2022-12-01 00:05:00|7620.6|7612.6|7617.3|7609.3|7620.6|7612.6|7617.3|7609.3|0
1669853400000|2022-12-01 00:10:00|7617.5|7609.5|7616|7608|7617.5|7609.5|7614.4|7606.4|0
1669853700000|2022-12-01 00:15:00|7615.9|7607.9|7616.2|7608.2|7617.6|7609.6|7613.4|7605.4|0
1669854000000|2022-12-01 00:20:00|7616.4|7608.4|7617|7609|7617.1|7609.1|7615.8|7607.8|0
1669854300000|2022-12-01 00:25:00|7616.9|7608.9|7617.5|7609.5|7619.2|7611.2|7616.1|7608.1|0
1669854600000|2022-12-01 00:30:00|7617.4|7609.4|7616|7608|7617.6|7609.6|7615.3|7607.3|0
1669854900000|2022-12-01 00:35:00|7615.5|7607.5|7612.9|7604.9|7615.6|7607.6|7612.8|7604.8|0
1669855200000|2022-12-01 00:40:00|7613|7605|7612.8|7604.8|7613|7605|7611.4|7603.4|0
1669855500000|2022-12-01 00:45:00|7612.7|7604.7|7612.5|7604.5|7615.1|7607.1|7612.5|7604.5|0
1669855800000|2022-12-01 00:50:00|7612.6|7604.6|7611.5|7603.5|7613.6|7605.6|7610.2|7602.2|0
1669856100000|2022-12-01 00:55:00|7611.6|7603.6|7609.6|7601.6|7611.8|7603.8|7609.5|7601.5|0
1669856400000|2022-12-01 01:00:00|7609.5|7601.5|7608.4|7600.4|7613.9|7605.9|7607.4|7599.4|0
1669856700000|2022-12-01 01:05:00|7608.9|7600.9|7611.7|7603.7|7611.9|7603.9|7607.9|7599.9|0
1669857000000|2022-12-01 01:10:00|7610.9|7602.9|7611.7|7603.7|7612.7|7604.7|7609.7|7601.7|0
1669857300000|2022-12-01 01:15:00|7611.9|7603.9|7611.7|7603.7|7612.7|7604.7|7610.4|7602.4|0
1669857600000|2022-12-01 01:20:00|7611.9|7603.9|7613.7|7605.7|7615.2|7607.2|7611.2|7603.2|0
1669857900000|2022-12-01 01:25:00|7614.4|7606.4|7619.2|7611.2|7619.4|7611.4|7613.4|7605.4|0
1669858200000|2022-12-01 01:30:00|7619.4|7611.4|7616.4|7608.4|7620.7|7612.7|7616.2|7608.2|0
1669858500000|2022-12-01 01:35:00|7616.7|7608.7|7610.7|7602.7|7617.9|7609.9|7609.9|7601.9|0
1669858800000|2022-12-01 01:40:00|7610.4|7602.4|7610.4|7602.4|7612.2|7604.2|7609.7|7601.7|0
1669859100000|2022-12-01 01:45:00|7610.2|7602.2|7611.7|7603.7|7612.2|7604.2|7608.9|7600.9|0
1669859400000|2022-12-01 01:50:00|7611.9|7603.9|7611.4|7603.4|7613.4|7605.4|7610.4|7602.4|0
1669859700000|2022-12-01 01:55:00|7611.2|7603.2|7608.2|7600.2|7611.4|7603.4|7607.9|7599.9|0
1669860000000|2022-12-01 02:00:00|7608.7|7600.7|7617.9|7609.9|7619.9|7611.9|7608.4|7600.4|0
1669860300000|2022-12-01 02:05:00|7617.2|7609.2|7616.7|7608.7|7618.9|7610.9|7616.4|7608.4|0
1669860600000|2022-12-01 02:10:00|7616.4|7608.4|7613.4|7605.4|7616.4|7608.4|7612.2|7604.2|0
1669860900000|2022-12-01 02:15:00|7612.4|7604.4|7612.4|7604.4|7613.7|7605.7|7611.7|7603.7|0
1669861200000|2022-12-01 02:20:00|7612.2|7604.2|7612.2|7604.2|7613.2|7605.2|7611.2|7603.2|0
1669861500000|2022-12-01 02:25:00|7612.4|7604.4|7611.4|7603.4|7612.4|7604.4|7610.4|7602.4|0
1669861800000|2022-12-01 02:30:00|7611.2|7603.2|7611.9|7603.9|7612.4|7604.4|7610.9|7602.9|0
1669862100000|2022-12-01 02:35:00|7612.2|7604.2|7610.7|7602.7|7612.2|7604.2|7610.4|7602.4|0
1669862400000|2022-12-01 02:40:00|7610.9|7602.9|7609.9|7601.9|7610.9|7602.9|7609.7|7601.7|0
1669862700000|2022-12-01 02:45:00|7609.4|7601.4|7611.9|7603.9|7612.2|7604.2|7609.2|7601.2|0
1669863000000|2022-12-01 02:50:00|7611.4|7603.4|7610.4|7602.4|7611.7|7603.7|7610.4|7602.4|0
1669863300000|2022-12-01 02:55:00|7610.2|7602.2|7610.9|7602.9|7611.2|7603.2|7609.4|7601.4|0
1669863600000|2022-12-01 03:00:00|7611.2|7603.2|7611.2|7603.2|7612.4|7604.4|7610.4|7602.4|0
1669863900000|2022-12-01 03:05:00|7611.4|7603.4|7610.4|7602.4|7611.4|7603.4|7609.7|7601.7|0
1669864200000|2022-12-01 03:10:00|7610.7|7602.7|7609.7|7601.7|7610.7|7602.7|7607.4|7599.4|0
1669864500000|2022-12-01 03:15:00|7608.7|7600.7|7607.4|7599.4|7609.7|7601.7|7606.9|7598.9|0
1669864800000|2022-12-01 03:20:00|7607.7|7599.7|7608.7|7600.7|7610.4|7602.4|7607.2|7599.2|0
1669865100000|2022-12-01 03:25:00|7608.4|7600.4|7608.7|7600.7|7609.9|7601.9|7608.4|7600.4|0
1669865400000|2022-12-01 03:30:00|7609.2|7601.2|7611.9|7603.9|7612.4|7604.4|7608.9|7600.9|0
1669865700000|2022-12-01 03:35:00|7611.7|7603.7|7611.9|7603.9|7612.7|7604.7|7611.2|7603.2|0
1669866000000|2022-12-01 03:40:00|7611.7|7603.7|7611.4|7603.4|7612.7|7604.7|7611.2|7603.2|0
1669866300000|2022-12-01 03:45:00|7611.7|7603.7|7610.7|7602.7|7611.7|7603.7|7609.7|7601.7|0
1669866600000|2022-12-01 03:50:00|7611.2|7603.2|7611.4|7603.4|7611.4|7603.4|7609.9|7601.9|0
1669866900000|2022-12-01 03:55:00|7611.7|7603.7|7612.9|7604.9|7613.2|7605.2|7611.4|7603.4|0
1669867200000|2022-12-01 04:00:00|7612.4|7604.4|7611.7|7603.7|7612.9|7604.9|7611.2|7603.2|0
1669867500000|2022-12-01 04:05:00|7611.9|7603.9|7611.2|7603.2|7611.9|7603.9|7609.7|7601.7|0
1669867800000|2022-12-01 04:10:00|7611.4|7603.4|7610.9|7602.9|7612.4|7604.4|7610.9|7602.9|0
1669868100000|2022-12-01 04:15:00|7611.2|7603.2|7609.9|7601.9|7611.2|7603.2|7609.9|7601.9|0
1669868400000|2022-12-01 04:20:00|7610.2|7602.2|7610.2|7602.2|7610.9|7602.9|7609.7|7601.7|0
1669868700000|2022-12-01 04:25:00|7609.7|7601.7|7610.2|7602.2|7610.9|7602.9|7609.7|7601.7|0
1669869000000|2022-12-01 04:30:00|7609.9|7601.9|7612.4|7604.4|7612.9|7604.9|7609.9|7601.9|0
1669869300000|2022-12-01 04:35:00|7612.2|7604.2|7614.4|7606.4|7614.4|7606.4|7612.2|7604.2|0
1669869600000|2022-12-01 04:40:00|7613.9|7605.9|7614.4|7606.4|7614.7|7606.7|7612.9|7604.9|0
1669869900000|2022-12-01 04:45:00|7614.2|7606.2|7611.9|7603.9|7615.2|7607.2|7611.7|7603.7|0
1669870200000|2022-12-01 04:50:00|7612.2|7604.2|7612.2|7604.2|7612.4|7604.4|7611.9|7603.9|0
1669870500000|2022-12-01 04:55:00|7611.9|7603.9|7612.9|7604.9|7613.2|7605.2|7611.9|7603.9|0
1669870800000|2022-12-01 05:00:00|7612.4|7604.4|7611.2|7603.2|7613.7|7605.7|7610.9|7602.9|0
1669871100000|2022-12-01 05:05:00|7610.9|7602.9|7613.7|7605.7|7614.9|7606.9|7610.9|7602.9|0
1669871400000|2022-12-01 05:10:00|7613.4|7605.4|7614.7|7606.7|7614.7|7606.7|7612.4|7604.4|0
1669871700000|2022-12-01 05:15:00|7613.9|7605.9|7614.2|7606.2|7617.7|7609.7|7613.7|7605.7|0
1669872000000|2022-12-01 05:20:00|7613.4|7605.4|7617.9|7609.9|7618.2|7610.2|7612.4|7604.4|0
1669872300000|2022-12-01 05:25:00|7618.2|7610.2|7617.9|7609.9|7618.9|7610.9|7614.9|7606.9|0
1669872600000|2022-12-01 05:30:00|7617.7|7609.7|7617.4|7609.4|7619.2|7611.2|7616.2|7608.2|0
1669872900000|2022-12-01 05:35:00|7617.7|7609.7|7618.7|7610.7|7618.9|7610.9|7617.4|7609.4|0
1669873200000|2022-12-01 05:40:00|7618.9|7610.9|7619.4|7611.4|7620.4|7612.4|7617.2|7609.2|0
1669873500000|2022-12-01 05:45:00|7618.9|7610.9|7616.7|7608.7|7619.4|7611.4|7616.4|7608.4|0
1669873800000|2022-12-01 05:50:00|7616.9|7608.9|7615.4|7607.4|7617.7|7609.7|7615.4|7607.4|0
1669874100000|2022-12-01 05:55:00|7615.7|7607.7|7614.4|7606.4|7616.7|7608.7|7614.4|7606.4|0
1669874400000|2022-12-01 06:00:00|7614.9|7606.9|7614.2|7606.2|7615.4|7607.4|7612.9|7604.9|0
1669874700000|2022-12-01 06:05:00|7613.9|7605.9|7611.4|7603.4|7614.2|7606.2|7611.4|7603.4|0
1669875000000|2022-12-01 06:10:00|7611.9|7603.9|7612.7|7604.7|7613.4|7605.4|7611.7|7603.7|0
1669875300000|2022-12-01 06:15:00|7612.9|7604.9|7613.4|7605.4|7614.4|7606.4|7612.2|7604.2|0
1669875600000|2022-12-01 06:20:00|7613.7|7605.7|7612.2|7604.2|7615.2|7607.2|7611.7|7603.7|0
1669875900000|2022-12-01 06:25:00|7612.4|7604.4|7610.4|7602.4|7612.9|7604.9|7609.7|7601.7|0
1669876200000|2022-12-01 06:30:00|7610.2|7602.2|7611.4|7603.4|7611.9|7603.9|7609.2|7601.2|0
1669876500000|2022-12-01 06:35:00|7611.2|7603.2|7610.9|7602.9|7611.9|7603.9|7610.4|7602.4|0
1669876800000|2022-12-01 06:40:00|7610.4|7602.4|7609.9|7601.9|7611.2|7603.2|7609.4|7601.4|0
1669877100000|2022-12-01 06:45:00|7609.4|7601.4|7611.4|7603.4|7611.9|7603.9|7609.2|7601.2|0
1669877400000|2022-12-01 06:50:00|7611.2|7603.2|7608.9|7600.9|7611.4|7603.4|7608.9|7600.9|0
1669877700000|2022-12-01 06:55:00|7608.7|7600.7|7608.7|7600.7|7608.7|7600.7|7608.2|7600.2|0
1669878000000|2022-12-01 07:00:00|7609.4|7601.4|7604.9|7596.9|7610.4|7602.4|7602.4|7594.4|0
1669878300000|2022-12-01 07:05:00|7604.7|7596.7|7604.9|7596.9|7605.2|7597.2|7601.9|7593.9|0
1669878600000|2022-12-01 07:10:00|7604.7|7596.7|7606.2|7598.2|7606.2|7598.2|7603.4|7595.4|0
1669878900000|2022-12-01 07:15:00|7606.7|7598.7|7608.4|7600.4|7609.4|7601.4|7605.9|7597.9|0
1669879200000|2022-12-01 07:20:00|7608.7|7600.7|7604.7|7596.7|7609.4|7601.4|7604.4|7596.4|0
1669879500000|2022-12-01 07:25:00|7604.9|7596.9|7600.7|7592.7|7605.9|7597.9|7599.2|7591.2|0
1669879800000|2022-12-01 07:30:00|7601.2|7593.2|7598.4|7590.4|7601.7|7593.7|7597.2|7589.2|0
1669880100000|2022-12-01 07:35:00|7598.2|7590.2|7601.9|7593.9|7602.7|7594.7|7597.7|7589.7|0
1669880400000|2022-12-01 07:40:00|7601.7|7593.7|7601.4|7593.4|7602.4|7594.4|7599.4|7591.4|0
1669880700000|2022-12-01 07:45:00|7601.2|7593.2|7600.9|7592.9|7601.2|7593.2|7597.9|7589.9|0
1669881000000|2022-12-01 07:50:00|7600.7|7592.7|7598.7|7590.7|7600.7|7592.7|7595.9|7587.9|0
1669881300000|2022-12-01 07:55:00|7598.4|7590.4|7597.7|7589.7|7602.9|7594.9|7596.2|7588.2|0
1669881600000|2022-12-01 08:00:00|7599.9|7591.9|7599.7|7591.7|7604.4|7596.4|7590.2|7582.2|0
1669881900000|2022-12-01 08:05:00|7599.2|7591.2|7580.9|7572.9|7603.2|7595.2|7580.9|7572.9|0
1669882200000|2022-12-01 08:10:00|7581.2|7573.2|7589.9|7581.9|7589.9|7581.9|7578.7|7570.7|0
1669882500000|2022-12-01 08:15:00|7589.7|7581.7|7596.2|7588.2|7596.2|7588.2|7589.2|7581.2|0
1669882800000|2022-12-01 08:20:00|7596.7|7588.7|7586.9|7578.9|7598.4|7590.4|7585.4|7577.4|0
1669883100000|2022-12-01 08:25:00|7587.2|7579.2|7576.9|7568.9|7587.4|7579.4|7576.7|7568.7|0
1669883400000|2022-12-01 08:30:00|7576.4|7568.4|7582.2|7574.2|7582.9|7574.9|7575.9|7567.9|0
1669883700000|2022-12-01 08:35:00|7582.7|7574.7|7581.7|7573.7|7582.9|7574.9|7577.7|7569.7|0
1669884000000|2022-12-01 08:40:00|7581.4|7573.4|7587.9|7579.9|7588.4|7580.4|7580.2|7572.2|0
1669884300000|2022-12-01 08:45:00|7588.2|7580.2|7579.9|7571.9|7591.2|7583.2|7579.9|7571.9|0
1669884600000|2022-12-01 08:50:00|7579.7|7571.7|7588.2|7580.2|7588.4|7580.4|7578.4|7570.4|0
1669884900000|2022-12-01 08:55:00|7588.7|7580.7|7591.7|7583.7|7594.2|7586.2|7587.2|7579.2|0
1669885200000|2022-12-01 09:00:00|7592.2|7584.2|7593.4|7585.4|7596.7|7588.7|7587.7|7579.7|0
1669885500000|2022-12-01 09:05:00|7592.9|7584.9|7588.2|7580.2|7593.9|7585.9|7585.7|7577.7|0
1669885800000|2022-12-01 09:10:00|7587.7|7579.7|7585.7|7577.7|7588.9|7580.9|7583.2|7575.2|0
1669886100000|2022-12-01 09:15:00|7585.9|7577.9|7585.2|7577.2|7585.9|7577.9|7581.7|7573.7|0
1669886400000|2022-12-01 09:20:00|7584.9|7576.9|7587.9|7579.9|7588.2|7580.2|7584.4|7576.4|0
1669886700000|2022-12-01 09:25:00|7587.7|7579.7|7588.9|7580.9|7590.2|7582.2|7584.2|7576.2|0
1669887000000|2022-12-01 09:30:00|7589.2|7581.2|7585.2|7577.2|7590.4|7582.4|7585.2|7577.2|0
1669887300000|2022-12-01 09:35:00|7584.7|7576.7|7572.4|7564.4|7584.7|7576.7|7571.9|7563.9|0
1669887600000|2022-12-01 09:40:00|7572.7|7564.7|7576.2|7568.2|7576.7|7568.7|7572.2|7564.2|0
1669887900000|2022-12-01 09:45:00|7576.4|7568.4|7574.2|7566.2|7577.7|7569.7|7573.2|7565.2|0
1669888200000|2022-12-01 09:50:00|7574.4|7566.4|7568.7|7560.7|7574.4|7566.4|7567.7|7559.7|0
1669888500000|2022-12-01 09:55:00|7568.4|7560.4|7575.7|7567.7|7577.2|7569.2|7567.7|7559.7|0
1669888800000|2022-12-01 10:00:00|7576.2|7568.2|7584.5|7576.5|7584.8|7576.8|7575.4|7567.4|0
1669889100000|2022-12-01 10:05:00|7584.8|7576.8|7581.3|7573.3|7584.8|7576.8|7578.5|7570.5|0
1669889400000|2022-12-01 10:10:00|7581.5|7573.5|7585.8|7577.8|7585.8|7577.8|7579.3|7571.3|0
1669889700000|2022-12-01 10:15:00|7585.3|7577.3|7583.5|7575.5|7586.3|7578.3|7581.5|7573.5|0
1669890000000|2022-12-01 10:20:00|7583.8|7575.8|7584.3|7576.3|7587|7579|7581.3|7573.3|0
1669890300000|2022-12-01 10:25:00|7584.5|7576.5|7582.3|7574.3|7586|7578|7580.5|7572.5|0
1669890600000|2022-12-01 10:30:00|7582.5|7574.5|7586|7578|7587.3|7579.3|7582|7574|0
1669890900000|2022-12-01 10:35:00|7586.5|7578.5|7589|7581|7590.3|7582.3|7584.8|7576.8|0
1669891200000|2022-12-01 10:40:00|7588.8|7580.8|7588.5|7580.5|7589.5|7581.5|7585.8|7577.8|0
1669891500000|2022-12-01 10:45:00|7588.3|7580.3|7586.8|7578.8|7588.3|7580.3|7584.5|7576.5|0
1669891800000|2022-12-01 10:50:00|7586.5|7578.5|7581.3|7573.3|7587|7579|7580|7572|0
1669892100000|2022-12-01 10:55:00|7581.5|7573.5|7581.5|7573.5|7583.3|7575.3|7579.8|7571.8|0
1669892400000|2022-12-01 11:00:00|7582|7574|7579.8|7571.8|7583.3|7575.3|7578.3|7570.3|0
1669892700000|2022-12-01 11:05:00|7579.3|7571.3|7582.8|7574.8|7582.8|7574.8|7577.8|7569.8|0
1669893000000|2022-12-01 11:10:00|7583|7575|7584.8|7576.8|7587|7579|7583|7575|0
1669893300000|2022-12-01 11:15:00|7584.5|7576.5|7582.3|7574.3|7585.8|7577.8|7581.3|7573.3|0
1669893600000|2022-12-01 11:20:00|7582.5|7574.5|7584.5|7576.5|7584.8|7576.8|7582.3|7574.3|0
1669893900000|2022-12-01 11:25:00|7584.3|7576.3|7587.3|7579.3|7587.3|7579.3|7582.8|7574.8|0
1669894200000|2022-12-01 11:30:00|7586.8|7578.8|7588.5|7580.5|7589.3|7581.3|7585.8|7577.8|0
1669894500000|2022-12-01 11:35:00|7588.8|7580.8|7584.3|7576.3|7588.8|7580.8|7583.8|7575.8|0
1669894800000|2022-12-01 11:40:00|7584|7576|7584.8|7576.8|7586.8|7578.8|7584|7576|0
1669895100000|2022-12-01 11:45:00|7584.5|7576.5|7585.3|7577.3|7585.3|7577.3|7583.3|7575.3|0
1669895400000|2022-12-01 11:50:00|7585|7577|7584.3|7576.3|7585.3|7577.3|7583|7575|0
1669895700000|2022-12-01 11:55:00|7584.5|7576.5|7587|7579|7587.8|7579.8|7582.5|7574.5|0
1669896000000|2022-12-01 12:00:00|7587.5|7579.5|7589.8|7581.8|7589.8|7581.8|7586|7578|0
1669896300000|2022-12-01 12:05:00|7590.3|7582.3|7585.3|7577.3|7591.3|7583.3|7585|7577|0
1669896600000|2022-12-01 12:10:00|7585|7577|7582.5|7574.5|7585.8|7577.8|7582.3|7574.3|0
1669896900000|2022-12-01 12:15:00|7582.3|7574.3|7582.8|7574.8|7583.8|7575.8|7581.3|7573.3|0
1669897200000|2022-12-01 12:20:00|7583|7575|7579.3|7571.3|7583.3|7575.3|7579.3|7571.3|0
1669897500000|2022-12-01 12:25:00|7578.8|7570.8|7577.8|7569.8|7579.3|7571.3|7576.5|7568.5|0
1669897800000|2022-12-01 12:30:00|7578.3|7570.3|7581.8|7573.8|7582.5|7574.5|7577.8|7569.8|0
1669898100000|2022-12-01 12:35:00|7582.3|7574.3|7583.8|7575.8|7584.8|7576.8|7582.3|7574.3|0
1669898400000|2022-12-01 12:40:00|7584.3|7576.3|7585.8|7577.8|7586.3|7578.3|7582.3|7574.3|0
1669898700000|2022-12-01 12:45:00|7585.3|7577.3|7586.8|7578.8|7587.8|7579.8|7584.3|7576.3|0
1669899000000|2022-12-01 12:50:00|7586.5|7578.5|7589.8|7581.8|7589.8|7581.8|7586.3|7578.3|0
1669899300000|2022-12-01 12:55:00|7589.5|7581.5|7589.8|7581.8|7591.3|7583.3|7589|7581|0
1669899600000|2022-12-01 13:00:00|7588.8|7580.8|7587.8|7579.8|7589|7581|7586.3|7578.3|0
1669899900000|2022-12-01 13:05:00|7587.5|7579.5|7589.5|7581.5|7589.8|7581.8|7586.8|7578.8|0
1669900200000|2022-12-01 13:10:00|7589.8|7581.8|7587.8|7579.8|7590.3|7582.3|7587.3|7579.3|0
1669900500000|2022-12-01 13:15:00|7587.5|7579.5|7588.3|7580.3|7589.8|7581.8|7586.5|7578.5|0
1669900800000|2022-12-01 13:20:00|7588|7580|7586.8|7578.8|7589.3|7581.3|7586.3|7578.3|0
1669901100000|2022-12-01 13:25:00|7587.3|7579.3|7584.5|7576.5|7588|7580|7584.3|7576.3|0
1669901400000|2022-12-01 13:30:00|7584.8|7576.8|7589.8|7581.8|7590.8|7582.8|7580.3|7572.3|0
1669901700000|2022-12-01 13:35:00|7590|7582|7589.3|7581.3|7590|7582|7583.8|7575.8|0
1669902000000|2022-12-01 13:40:00|7588.8|7580.8|7588.3|7580.3|7590.3|7582.3|7586.5|7578.5|0
1669902300000|2022-12-01 13:45:00|7587.8|7579.8|7579.8|7571.8|7587.8|7579.8|7579.8|7571.8|0
1669902600000|2022-12-01 13:50:00|7580|7572|7578.3|7570.3|7583.5|7575.5|7577.8|7569.8|0
1669902900000|2022-12-01 13:55:00|7577.8|7569.8|7580.8|7572.8|7581.3|7573.3|7576.3|7568.3|0
1669903200000|2022-12-01 14:00:00|7580.3|7572.3|7579.8|7571.8|7583.3|7575.3|7578.3|7570.3|0
1669903500000|2022-12-01 14:05:00|7579.5|7571.5|7583.3|7575.3|7583.3|7575.3|7578.5|7570.5|0
1669903800000|2022-12-01 14:10:00|7583|7575|7583.3|7575.3|7585.8|7577.8|7581.3|7573.3|0
1669904100000|2022-12-01 14:15:00|7582.8|7574.8|7581.5|7573.5|7583.5|7575.5|7581.3|7573.3|0
1669904400000|2022-12-01 14:20:00|7581.8|7573.8|7583.5|7575.5|7583.8|7575.8|7579|7571|0
1669904700000|2022-12-01 14:25:00|7583|7575|7581.3|7573.3|7584.8|7576.8|7580.5|7572.5|0
1669905000000|2022-12-01 14:30:00|7579.8|7571.8|7568.5|7560.5|7580.3|7572.3|7567.3|7559.3|0
1669905300000|2022-12-01 14:35:00|7569.3|7561.3|7565|7557|7570.3|7562.3|7564.8|7556.8|0
1669905600000|2022-12-01 14:40:00|7565.3|7557.3|7566.3|7558.3|7566.8|7558.8|7564|7556|0
1669905900000|2022-12-01 14:45:00|7566.5|7558.5|7573.8|7565.8|7573.8|7565.8|7566|7558|0
1669906200000|2022-12-01 14:50:00|7574.3|7566.3|7574.8|7566.8|7579.8|7571.8|7573.8|7565.8|0
1669906500000|2022-12-01 14:55:00|7575|7567|7574|7566|7576.8|7568.8|7572.8|7564.8|0
1669906800000|2022-12-01 15:00:00|7579.5|7571.5|7571.3|7563.3|7579.5|7571.5|7567.5|7559.5|0
1669907100000|2022-12-01 15:05:00|7571.5|7563.5|7571.3|7563.3|7575.3|7567.3|7570.8|7562.8|0
1669907400000|2022-12-01 15:10:00|7571.6|7563.6|7568.1|7560.1|7571.8|7563.8|7565.8|7557.8|0
1669907700000|2022-12-01 15:15:00|7567.8|7559.8|7564.6|7556.6|7568.8|7560.8|7564.1|7556.1|0
1669908000000|2022-12-01 15:20:00|7564.1|7556.1|7564.6|7556.6|7565.3|7557.3|7562.6|7554.6|0
1669908300000|2022-12-01 15:25:00|7564.1|7556.1|7563.6|7555.6|7566.1|7558.1|7561.1|7553.1|0
1669908600000|2022-12-01 15:30:00|7563.1|7555.1|7563.3|7555.3|7563.6|7555.6|7557.8|7549.8|0
1669908900000|2022-12-01 15:35:00|7563.1|7555.1|7559.6|7551.6|7563.3|7555.3|7555.8|7547.8|0
1669909200000|2022-12-01 15:40:00|7559.1|7551.1|7560.6|7552.6|7562.3|7554.3|7556.1|7548.1|0
1669909500000|2022-12-01 15:45:00|7560.3|7552.3|7567.1|7559.1|7567.3|7559.3|7558.8|7550.8|0
1669909800000|2022-12-01 15:50:00|7566.8|7558.8|7563.8|7555.8|7567.3|7559.3|7563.8|7555.8|0
1669910100000|2022-12-01 15:55:00|7563.6|7555.6|7568.6|7560.6|7568.8|7560.8|7563.1|7555.1|0
1669910400000|2022-12-01 16:00:00|7568.3|7560.3|7567.6|7559.6|7570.1|7562.1|7567.1|7559.1|0
1669910700000|2022-12-01 16:05:00|7567.8|7559.8|7566.1|7558.1|7569.6|7561.6|7564.1|7556.1|0
1669911000000|2022-12-01 16:10:00|7565.6|7557.6|7562.1|7554.1|7566.6|7558.6|7560.6|7552.6|0
1669911300000|2022-12-01 16:15:00|7562.6|7554.6|7558.1|7550.1|7563.1|7555.1|7556.1|7548.1|0
1669911600000|2022-12-01 16:20:00|7558.6|7550.6|7564.6|7556.6|7568.1|7560.1|7558.6|7550.6|0
1669911900000|2022-12-01 16:25:00|7564.3|7556.3|7562.6|7554.6|7564.3|7556.3|7556.6|7548.6|0
1669912200000|2022-12-01 16:30:00|7563.1|7555.1|7564.6|7556.6|7568.3|7560.3|7561.6|7553.6|0
1669912500000|2022-12-01 16:35:00|7563.6|7555.6|7567.1|7559.1|7569.8|7561.8|7562.6|7554.6|0
1669912800000|2022-12-01 16:40:00|7567.3|7559.3|7568.1|7560.1|7571.3|7563.3|7565.3|7557.3|0
1669913100000|2022-12-01 16:45:00|7568.3|7560.3|7562.1|7554.1|7569.8|7561.8|7562.1|7554.1|0
1669913400000|2022-12-01 16:50:00|7562.6|7554.6|7561.1|7553.1|7563.6|7555.6|7559.6|7551.6|0
1669913700000|2022-12-01 16:55:00|7560.8|7552.8|7561.3|7553.3|7564.6|7556.6|7559.8|7551.8|0
1669914000000|2022-12-01 17:00:00|7561.1|7553.1|7557.6|7549.6|7562.8|7554.8|7555.1|7547.1|0
1669914300000|2022-12-01 17:05:00|7557.3|7549.3|7555.3|7547.3|7558.8|7550.8|7555.1|7547.1|0
1669914600000|2022-12-01 17:10:00|7555.6|7547.6|7558.6|7550.6|7559.1|7551.1|7553.6|7545.6|0
1669914900000|2022-12-01 17:15:00|7558.3|7550.3|7553.6|7545.6|7558.3|7550.3|7553.6|7545.6|0
1669915200000|2022-12-01 17:20:00|7553.8|7545.8|7561.8|7553.8|7561.8|7553.8|7552.8|7544.8|0
1669915500000|2022-12-01 17:25:00|7561.6|7553.6|7563.1|7555.1|7565.1|7557.1|7561.3|7553.3|0
1669915800000|2022-12-01 17:30:00|7563.6|7555.6|7563.6|7555.6|7569.1|7561.1|7562.6|7554.6|0
1669916100000|2022-12-01 17:35:00|7563.3|7555.3|7561.8|7553.8|7563.6|7555.6|7560.8|7552.8|0
1669916400000|2022-12-01 17:40:00|7561.6|7553.6|7561.3|7553.3|7564.1|7556.1|7559.8|7551.8|0
1669916700000|2022-12-01 17:45:00|7561.6|7553.6|7561.1|7553.1|7563.6|7555.6|7560.1|7552.1|0
1669917000000|2022-12-01 17:50:00|7561.3|7553.3|7561.3|7553.3|7564.3|7556.3|7561.1|7553.1|0
1669917300000|2022-12-01 17:55:00|7561.6|7553.6|7563.1|7555.1|7563.3|7555.3|7559.1|7551.1|0
1669917600000|2022-12-01 18:00:00|7563.6|7555.6|7562.1|7554.1|7564.1|7556.1|7561.3|7553.3|0
1669917900000|2022-12-01 18:05:00|7561.8|7553.8|7564.6|7556.6|7566.3|7558.3|7561.3|7553.3|0
1669918200000|2022-12-01 18:10:00|7564.3|7556.3|7563.1|7555.1|7564.3|7556.3|7562.8|7554.8|0
1669918500000|2022-12-01 18:15:00|7562.8|7554.8|7557.1|7549.1|7563.1|7555.1|7554.8|7546.8|0
1669918800000|2022-12-01 18:20:00|7557.3|7549.3|7558.6|7550.6|7559.1|7551.1|7556.8|7548.8|0
1669919100000|2022-12-01 18:25:00|7558.3|7550.3|7557.6|7549.6|7559.6|7551.6|7557.1|7549.1|0
1669919400000|2022-12-01 18:30:00|7557.8|7549.8|7557.3|7549.3|7560.6|7552.6|7555.6|7547.6|0
1669919700000|2022-12-01 18:35:00|7557.6|7549.6|7559.6|7551.6|7561.1|7553.1|7557.1|7549.1|0
1669920000000|2022-12-01 18:40:00|7559.8|7551.8|7561.8|7553.8|7562.6|7554.6|7559.3|7551.3|0
1669920300000|2022-12-01 18:45:00|7562.1|7554.1|7564.1|7556.1|7564.8|7556.8|7561.6|7553.6|0
1669920600000|2022-12-01 18:50:00|7564.3|7556.3|7564.1|7556.1|7564.3|7556.3|7562.1|7554.1|0
1669920900000|2022-12-01 18:55:00|7563.8|7555.8|7565.3|7557.3|7566.1|7558.1|7563.1|7555.1|0
1669921200000|2022-12-01 19:00:00|7565.6|7557.6|7560.8|7552.8|7566.1|7558.1|7560.6|7552.6|0
1669921500000|2022-12-01 19:05:00|7560.6|7552.6|7560.8|7552.8|7561.6|7553.6|7559.6|7551.6|0
1669921800000|2022-12-01 19:10:00|7561.1|7553.1|7563.1|7555.1|7563.3|7555.3|7559.3|7551.3|0
1669922100000|2022-12-01 19:15:00|7563.3|7555.3|7562.8|7554.8|7564.1|7556.1|7562.1|7554.1|0
1669922400000|2022-12-01 19:20:00|7562.6|7554.6|7561.1|7553.1|7562.8|7554.8|7558.6|7550.6|0
1669922700000|2022-12-01 19:25:00|7561.6|7553.6|7561.1|7553.1|7562.8|7554.8|7559.6|7551.6|0
1669923000000|2022-12-01 19:30:00|7560.8|7552.8|7563.1|7555.1|7563.3|7555.3|7559.1|7551.1|0
1669923300000|2022-12-01 19:35:00|7562.8|7554.8|7564.6|7556.6|7565.1|7557.1|7562.1|7554.1|0
1669923600000|2022-12-01 19:40:00|7564.3|7556.3|7563.8|7555.8|7566.6|7558.6|7563.8|7555.8|0
1669923900000|2022-12-01 19:45:00|7564.1|7556.1|7567.1|7559.1|7567.1|7559.1|7563.3|7555.3|0
1669924200000|2022-12-01 19:50:00|7566.8|7558.8|7564.8|7556.8|7568.1|7560.1|7564.6|7556.6|0
1669924500000|2022-12-01 19:55:00|7565.1|7557.1|7562.6|7554.6|7566.1|7558.1|7561.3|7553.3|0
1669924800000|2022-12-01 20:00:00|7562.1|7554.1|7562.1|7554.1|7564.8|7556.8|7561.3|7553.3|0
1669925100000|2022-12-01 20:05:00|7561.6|7553.6|7563.1|7555.1|7566.1|7558.1|7561.3|7553.3|0
1669925400000|2022-12-01 20:10:00|7562.8|7554.8|7560.6|7552.6|7563.6|7555.6|7560.1|7552.1|0
1669925700000|2022-12-01 20:15:00|7560.3|7552.3|7559.1|7551.1|7562.1|7554.1|7557.1|7549.1|0
1669926000000|2022-12-01 20:20:00|7559.3|7551.3|7559.8|7551.8|7560.1|7552.1|7557.6|7549.6|0
1669926300000|2022-12-01 20:25:00|7559.6|7551.6|7559.8|7551.8|7560.6|7552.6|7558.3|7550.3|0
1669926600000|2022-12-01 20:30:00|7559.6|7551.6|7559.1|7551.1|7561.8|7553.8|7559.1|7551.1|0
1669926900000|2022-12-01 20:35:00|7559.6|7551.6|7561.1|7553.1|7561.6|7553.6|7557.6|7549.6|0
1669927200000|2022-12-01 20:40:00|7561.3|7553.3|7564.1|7556.1|7564.1|7556.1|7560.3|7552.3|0
1669927500000|2022-12-01 20:45:00|7563.6|7555.6|7559.8|7551.8|7563.8|7555.8|7558.1|7550.1|0
1669927800000|2022-12-01 20:50:00|7560.1|7552.1|7559.6|7551.6|7563.1|7555.1|7559.6|7551.6|0
1669928100000|2022-12-01 20:55:00|7559.3|7551.3|7558|7550|7560.6|7552.6|7556.1|7548.1|0
1669928400000|2022-12-01 21:00:00|7557.7|7549.7|7552.1|7544.1|7557.7|7549.7|7551|7543|0
1669928700000|2022-12-01 21:05:00|7551.8|7543.8|7555.1|7547.1|7555.3|7547.3|7551.8|7543.8|0
1669929000000|2022-12-01 21:10:00|7555|7547|7556.2|7548.2|7556.5|7548.5|7554.7|7546.7|0
1669929300000|2022-12-01 21:15:00|7556.1|7548.1|7557.1|7549.1|7558|7550|7555.3|7547.3|0
1669929600000|2022-12-01 21:20:00|7557|7549|7558|7550|7558.2|7550.2|7556.9|7548.9|0
1669929900000|2022-12-01 21:25:00|7560|7552|7558.3|7550.3|7560.2|7552.2|7558.3|7550.3|0
1669930200000|2022-12-01 21:30:00|7559.1|7551.1|7561.6|7553.6|7561.8|7553.8|7557.7|7549.7|0
1669930500000|2022-12-01 21:35:00|7561.7|7553.7|7562.2|7554.2|7562.3|7554.3|7561.6|7553.6|0
1669930800000|2022-12-01 21:40:00|7562.1|7554.1|7563.4|7555.4|7563.4|7555.4|7561.6|7553.6|0
1669931100000|2022-12-01 21:45:00|7563.5|7555.5|7563.8|7555.8|7563.9|7555.9|7563|7555|0
1669931400000|2022-12-01 21:50:00|7563.7|7555.7|7565.2|7557.2|7565.2|7557.2|7563.3|7555.3|0
1669931700000|2022-12-01 21:55:00|7565.1|7557.1|7563.2|7555.2|7565.1|7557.1|7562.9|7554.9|0
1669932000000|2022-12-01 22:00:00|7563.1|7555.1|7562.7|7554.7|7563.1|7555.1|7561.9|7553.9|0
1669932300000|2022-12-01 22:05:00|7562.8|7554.8|7562|7554|7562.8|7554.8|7561.5|7553.5|0
1669932600000|2022-12-01 22:10:00|7562.1|7554.1|7562.2|7554.2|7562.6|7554.6|7562.1|7554.1|0
1669932900000|2022-12-01 22:15:00|7562.3|7554.3|7562.1|7554.1|7562.7|7554.7|7562.1|7554.1|0
1669933200000|2022-12-01 22:20:00|7562.2|7554.2|7561.6|7553.6|7562.7|7554.7|7561.5|7553.5|0
1669933500000|2022-12-01 22:25:00|7561.7|7553.7|7561.6|7553.6|7561.7|7553.7|7561.6|7553.6|0
1669933800000|2022-12-01 22:30:00|7561.5|7553.5|7561.6|7553.6|7562.2|7554.2|7561.5|7553.5|0
1669934100000|2022-12-01 22:35:00|7561.8|7553.8|7560|7552|7562|7554|7559.9|7551.9|0
1669934400000|2022-12-01 22:40:00|7559.9|7551.9|7560|7552|7560|7552|7559.9|7551.9|0
1669934700000|2022-12-01 22:45:00|7559.9|7551.9|7560|7552|7560|7552|7559.9|7551.9|0
1669935000000|2022-12-01 22:50:00|7559.9|7551.9|7560|7552|7560.2|7552.2|7559.9|7551.9|0
1669935300000|2022-12-01 22:55:00|7559.9|7551.9|7559.8|7551.8|7560|7552|7559.5|7551.5|0
1669935600000|2022-12-01 23:00:00|7559.4|7551.4|7557.7|7549.7|7559.7|7551.7|7556.4|7548.4|0
1669935900000|2022-12-01 23:05:00|7557.8|7549.8|7558.3|7550.3|7558.3|7550.3|7557.5|7549.5|0
1669936200000|2022-12-01 23:10:00|7558.2|7550.2|7558.7|7550.7|7559.8|7551.8|7557|7549|0
1669936500000|2022-12-01 23:15:00|7558.8|7550.8|7558.1|7550.1|7559|7551|7557.4|7549.4|0
1669936800000|2022-12-01 23:20:00|7558.2|7550.2|7556.4|7548.4|7558.4|7550.4|7556.1|7548.1|0
1669937100000|2022-12-01 23:25:00|7556.3|7548.3|7556.4|7548.4|7557.2|7549.2|7556|7548|0
1669937400000|2022-12-01 23:30:00|7556.5|7548.5|7558.5|7550.5|7558.9|7550.9|7556.4|7548.4|0
1669937700000|2022-12-01 23:35:00|7558.4|7550.4|7558.6|7550.6|7558.8|7550.8|7557.7|7549.7|0
1669938000000|2022-12-01 23:40:00|7558.7|7550.7|7558.3|7550.3|7559.4|7551.4|7558.3|7550.3|0
1669938300000|2022-12-01 23:45:00|7558.4|7550.4|7558|7550|7558.5|7550.5|7557.7|7549.7|0
1669938600000|2022-12-01 23:50:00|7558.1|7550.1|7556.8|7548.8|7558.3|7550.3|7556.8|7548.8|0
1669938900000|2022-12-01 23:55:00|7556.9|7548.9|7557.2|7549.2|7557.7|7549.7|7556.3|7548.3|0
1669939200000|2022-12-02 00:00:00|7556.9|7548.9|7551.1|7543.1|7556.9|7548.9|7550.3|7542.3|0
1669939500000|2022-12-02 00:05:00|7550.9|7542.9|7549.7|7541.7|7551|7543|7548.9|7540.9|0
1669939800000|2022-12-02 00:10:00|7549.5|7541.5|7549.3|7541.3|7550.3|7542.3|7548.9|7540.9|0
1669940100000|2022-12-02 00:15:00|7549.1|7541.1|7545.9|7537.9|7549.1|7541.1|7543.7|7535.7|0
1669940400000|2022-12-02 00:20:00|7545.8|7537.8|7547.8|7539.8|7548.9|7540.9|7545.8|7537.8|0
1669940700000|2022-12-02 00:25:00|7547.7|7539.7|7546.4|7538.4|7548.4|7540.4|7544.3|7536.3|0
1669941000000|2022-12-02 00:30:00|7546.5|7538.5|7547.5|7539.5|7549|7541|7546.5|7538.5|0
1669941300000|2022-12-02 00:35:00|7547.6|7539.6|7549.2|7541.2|7550.1|7542.1|7547.5|7539.5|0
1669941600000|2022-12-02 00:40:00|7549.3|7541.3|7548|7540|7549.4|7541.4|7547.9|7539.9|0
1669941900000|2022-12-02 00:45:00|7547.9|7539.9|7547.7|7539.7|7548.1|7540.1|7546.5|7538.5|0
1669942200000|2022-12-02 00:50:00|7547.6|7539.6|7547.9|7539.9|7548|7540|7547.3|7539.3|0
1669942500000|2022-12-02 00:55:00|7547.8|7539.8|7547.6|7539.6|7547.9|7539.9|7547.5|7539.5|0
1669942800000|2022-12-02 01:00:00|7546.7|7538.7|7546.6|7538.6|7546.7|7538.7|7538.6|7530.6|0
1669943100000|2022-12-02 01:05:00|7547.1|7539.1|7548.6|7540.6|7549.1|7541.1|7546.1|7538.1|0
1669943400000|2022-12-02 01:10:00|7548.8|7540.8|7549.1|7541.1|7549.3|7541.3|7547.8|7539.8|0
1669943700000|2022-12-02 01:15:00|7548.3|7540.3|7548.3|7540.3|7550.6|7542.6|7547.6|7539.6|0
1669944000000|2022-12-02 01:20:00|7547.8|7539.8|7547.1|7539.1|7548.8|7540.8|7545.3|7537.3|0
1669944300000|2022-12-02 01:25:00|7546.8|7538.8|7549.3|7541.3|7549.3|7541.3|7546.8|7538.8|0
1669944600000|2022-12-02 01:30:00|7549.1|7541.1|7546.8|7538.8|7549.3|7541.3|7546.6|7538.6|0
1669944900000|2022-12-02 01:35:00|7547.1|7539.1|7544.6|7536.6|7547.1|7539.1|7542.8|7534.8|0
1669945200000|2022-12-02 01:40:00|7544.1|7536.1|7542.8|7534.8|7545.3|7537.3|7542.6|7534.6|0
1669945500000|2022-12-02 01:45:00|7543.1|7535.1|7540.3|7532.3|7543.3|7535.3|7539.8|7531.8|0
1669945800000|2022-12-02 01:50:00|7540.6|7532.6|7540.8|7532.8|7542.3|7534.3|7538.8|7530.8|0
1669946100000|2022-12-02 01:55:00|7540.6|7532.6|7541.8|7533.8|7542.3|7534.3|7540.3|7532.3|0
1669946400000|2022-12-02 02:00:00|7542.3|7534.3|7544.3|7536.3|7544.3|7536.3|7541.6|7533.6|0
1669946700000|2022-12-02 02:05:00|7544.1|7536.1|7544.3|7536.3|7544.8|7536.8|7543.3|7535.3|0
1669947000000|2022-12-02 02:10:00|7544.6|7536.6|7543.1|7535.1|7544.6|7536.6|7542.3|7534.3|0
1669947300000|2022-12-02 02:15:00|7542.8|7534.8|7542.8|7534.8|7544.1|7536.1|7541.3|7533.3|0
1669947600000|2022-12-02 02:20:00|7543.1|7535.1|7543.8|7535.8|7544.6|7536.6|7542.3|7534.3|0
1669947900000|2022-12-02 02:25:00|7544.1|7536.1|7543.3|7535.3|7544.3|7536.3|7541.8|7533.8|0
1669948200000|2022-12-02 02:30:00|7543.6|7535.6|7545.6|7537.6|7546.3|7538.3|7542.8|7534.8|0
1669948500000|2022-12-02 02:35:00|7544.8|7536.8|7548.8|7540.8|7549.1|7541.1|7544.1|7536.1|0
1669948800000|2022-12-02 02:40:00|7549.1|7541.1|7548.6|7540.6|7549.3|7541.3|7547.3|7539.3|0
1669949100000|2022-12-02 02:45:00|7548.1|7540.1|7550.8|7542.8|7551.6|7543.6|7547.6|7539.6|0
1669949400000|2022-12-02 02:50:00|7550.6|7542.6|7551.1|7543.1|7551.6|7543.6|7548.8|7540.8|0
1669949700000|2022-12-02 02:55:00|7551.3|7543.3|7551.8|7543.8|7552.6|7544.6|7549.8|7541.8|0
1669950000000|2022-12-02 03:00:00|7551.6|7543.6|7552.8|7544.8|7552.8|7544.8|7550.3|7542.3|0
1669950300000|2022-12-02 03:05:00|7553.6|7545.6|7552.8|7544.8|7553.6|7545.6|7552.3|7544.3|0
1669950600000|2022-12-02 03:10:00|7553.1|7545.1|7552.3|7544.3|7553.3|7545.3|7551.8|7543.8|0
1669950900000|2022-12-02 03:15:00|7552.1|7544.1|7552.1|7544.1|7552.3|7544.3|7550.3|7542.3|0
1669951200000|2022-12-02 03:20:00|7551.8|7543.8|7553.3|7545.3|7553.3|7545.3|7551.6|7543.6|0
1669951500000|2022-12-02 03:25:00|7553.1|7545.1|7553.1|7545.1|7553.3|7545.3|7551.8|7543.8|0
1669951800000|2022-12-02 03:30:00|7552.6|7544.6|7552.1|7544.1|7552.8|7544.8|7551.1|7543.1|0
1669952100000|2022-12-02 03:35:00|7552.3|7544.3|7549.6|7541.6|7552.3|7544.3|7548.8|7540.8|0
1669952400000|2022-12-02 03:40:00|7549.3|7541.3|7548.3|7540.3|7549.6|7541.6|7547.8|7539.8|0
1669952700000|2022-12-02 03:45:00|7548.6|7540.6|7549.8|7541.8|7549.8|7541.8|7548.6|7540.6|0
1669953000000|2022-12-02 03:50:00|7550.1|7542.1|7553.8|7545.8|7553.8|7545.8|7550.1|7542.1|0
1669953300000|2022-12-02 03:55:00|7554.1|7546.1|7553.1|7545.1|7554.1|7546.1|7552.3|7544.3|0
1669953600000|2022-12-02 04:00:00|7553.6|7545.6|7551.6|7543.6|7553.6|7545.6|7551.1|7543.1|0
1669953900000|2022-12-02 04:05:00|7551.3|7543.3|7551.3|7543.3|7552.3|7544.3|7550.6|7542.6|0
1669954200000|2022-12-02 04:10:00|7551.1|7543.1|7551.8|7543.8|7552.1|7544.1|7550.8|7542.8|0
1669954500000|2022-12-02 04:15:00|7551.6|7543.6|7552.6|7544.6|7553.1|7545.1|7551.1|7543.1|0
1669954800000|2022-12-02 04:20:00|7552.3|7544.3|7553.3|7545.3|7553.3|7545.3|7552.3|7544.3|0
1669955100000|2022-12-02 04:25:00|7553.6|7545.6|7554.3|7546.3|7554.3|7546.3|7552.6|7544.6|0
1669955400000|2022-12-02 04:30:00|7554.1|7546.1|7555.8|7547.8|7555.8|7547.8|7553.3|7545.3|0
1669955700000|2022-12-02 04:35:00|7555.3|7547.3|7555.6|7547.6|7556.3|7548.3|7555.3|7547.3|0
1669956000000|2022-12-02 04:40:00|7555.8|7547.8|7555.8|7547.8|7556.3|7548.3|7554.8|7546.8|0
1669956300000|2022-12-02 04:45:00|7556.1|7548.1|7556.1|7548.1|7556.6|7548.6|7554.8|7546.8|0
1669956600000|2022-12-02 04:50:00|7556.3|7548.3|7554.8|7546.8|7556.3|7548.3|7554.8|7546.8|0
1669956900000|2022-12-02 04:55:00|7555.1|7547.1|7556.1|7548.1|7556.1|7548.1|7555.1|7547.1|0
1669957200000|2022-12-02 05:00:00|7555.3|7547.3|7553.8|7545.8|7556.3|7548.3|7553.6|7545.6|0
1669957500000|2022-12-02 05:05:00|7554.1|7546.1|7553.3|7545.3|7554.6|7546.6|7553.1|7545.1|0
1669957800000|2022-12-02 05:10:00|7553.6|7545.6|7554.3|7546.3|7554.8|7546.8|7553.3|7545.3|0
1669958100000|2022-12-02 05:15:00|7554.1|7546.1|7553.1|7545.1|7554.1|7546.1|7552.8|7544.8|0
1669958400000|2022-12-02 05:20:00|7552.8|7544.8|7551.3|7543.3|7554.1|7546.1|7550.6|7542.6|0
1669958700000|2022-12-02 05:25:00|7551.6|7543.6|7551.3|7543.3|7552.1|7544.1|7550.8|7542.8|0
1669959000000|2022-12-02 05:30:00|7551.1|7543.1|7552.6|7544.6|7554.1|7546.1|7550.8|7542.8|0
1669959300000|2022-12-02 05:35:00|7552.8|7544.8|7551.3|7543.3|7553.3|7545.3|7551.1|7543.1|0
1669959600000|2022-12-02 05:40:00|7551.1|7543.1|7553.3|7545.3|7553.6|7545.6|7550.6|7542.6|0
1669959900000|2022-12-02 05:45:00|7553.6|7545.6|7557.1|7549.1|7557.3|7549.3|7553.3|7545.3|0
1669960200000|2022-12-02 05:50:00|7556.8|7548.8|7556.1|7548.1|7557.6|7549.6|7555.6|7547.6|0
1669960500000|2022-12-02 05:55:00|7555.8|7547.8|7553.8|7545.8|7556.6|7548.6|7553.8|7545.8|0
1669960800000|2022-12-02 06:00:00|7553.6|7545.6|7553.6|7545.6|7553.8|7545.8|7551.8|7543.8|0
1669961100000|2022-12-02 06:05:00|7553.8|7545.8|7551.6|7543.6|7554.3|7546.3|7551.3|7543.3|0
1669961400000|2022-12-02 06:10:00|7551.8|7543.8|7553.1|7545.1|7553.6|7545.6|7551.6|7543.6|0
1669961700000|2022-12-02 06:15:00|7553.6|7545.6|7553.3|7545.3|7553.8|7545.8|7552.1|7544.1|0
1669962000000|2022-12-02 06:20:00|7552.8|7544.8|7551.6|7543.6|7552.8|7544.8|7551.3|7543.3|0
1669962300000|2022-12-02 06:25:00|7551.8|7543.8|7551.6|7543.6|7552.1|7544.1|7551.3|7543.3|0
1669962600000|2022-12-02 06:30:00|7551.8|7543.8|7553.3|7545.3|7554.8|7546.8|7550.3|7542.3|0
1669962900000|2022-12-02 06:35:00|7553.6|7545.6|7552.3|7544.3|7553.6|7545.6|7552.1|7544.1|0
1669963200000|2022-12-02 06:40:00|7552.1|7544.1|7551.8|7543.8|7552.3|7544.3|7551.6|7543.6|0
1669963500000|2022-12-02 06:45:00|7551.6|7543.6|7551.8|7543.8|7552.1|7544.1|7551.1|7543.1|0
1669964100000|2022-12-02 06:55:00|7551.6|7543.6|7550.8|7542.8|7551.8|7543.8|7550.3|7542.3|0
1669964400000|2022-12-02 07:00:00|7552.1|7544.1|7555.1|7547.1|7555.1|7547.1|7551.8|7543.8|0
1669964700000|2022-12-02 07:05:00|7555.6|7547.6|7556.8|7548.8|7557.1|7549.1|7552.3|7544.3|0
1669965000000|2022-12-02 07:10:00|7556.6|7548.6|7555.1|7547.1|7556.6|7548.6|7554.6|7546.6|0
1669965300000|2022-12-02 07:15:00|7554.8|7546.8|7556.6|7548.6|7556.6|7548.6|7553.1|7545.1|0
1669965600000|2022-12-02 07:20:00|7556.1|7548.1|7559.8|7551.8|7560.8|7552.8|7556.1|7548.1|0
1669965900000|2022-12-02 07:25:00|7559.6|7551.6|7560.8|7552.8|7561.1|7553.1|7559.1|7551.1|0
1669966200000|2022-12-02 07:30:00|7560.6|7552.6|7560.1|7552.1|7562.3|7554.3|7559.1|7551.1|0
1669966500000|2022-12-02 07:35:00|7559.8|7551.8|7559.8|7551.8|7561.3|7553.3|7558.6|7550.6|0
1669966800000|2022-12-02 07:40:00|7560.1|7552.1|7560.6|7552.6|7561.1|7553.1|7559.1|7551.1|0
1669967100000|2022-12-02 07:45:00|7560.3|7552.3|7557.6|7549.6|7560.8|7552.8|7556.3|7548.3|0
1669967400000|2022-12-02 07:50:00|7557.8|7549.8|7558.1|7550.1|7559.6|7551.6|7556.6|7548.6|0
1669967700000|2022-12-02 07:55:00|7558.6|7550.6|7554.8|7546.8|7560.6|7552.6|7550.6|7542.6|0
1669968000000|2022-12-02 08:00:00|7555.8|7547.8|7533.1|7525.1|7558.8|7550.8|7530.1|7522.1|0
1669968300000|2022-12-02 08:05:00|7531.8|7523.8|7527.1|7519.1|7533.1|7525.1|7526.6|7518.6|0
1669968600000|2022-12-02 08:10:00|7525.1|7517.1|7515.6|7507.6|7529.3|7521.3|7515.3|7507.3|0
1669968900000|2022-12-02 08:15:00|7515.3|7507.3|7525.8|7517.8|7525.8|7517.8|7513.6|7505.6|0
1669969200000|2022-12-02 08:20:00|7525.3|7517.3|7529.1|7521.1|7529.1|7521.1|7522.6|7514.6|0
1669969500000|2022-12-02 08:25:00|7528.6|7520.6|7521.8|7513.8|7528.6|7520.6|7521.1|7513.1|0
1669969800000|2022-12-02 08:30:00|7522.1|7514.1|7526.3|7518.3|7529.8|7521.8|7518.6|7510.6|0
1669970100000|2022-12-02 08:35:00|7526.6|7518.6|7528.1|7520.1|7531.6|7523.6|7524.6|7516.6|0
1669970400000|2022-12-02 08:40:00|7527.4|7519.4|7523.9|7515.9|7528.1|7520.1|7523.4|7515.4|0
1669970700000|2022-12-02 08:45:00|7524.4|7516.4|7523.4|7515.4|7527.4|7519.4|7522.4|7514.4|0
1669971000000|2022-12-02 08:50:00|7523.6|7515.6|7525.6|7517.6|7527.6|7519.6|7522.1|7514.1|0
1669971300000|2022-12-02 08:55:00|7525.4|7517.4|7530.4|7522.4|7530.4|7522.4|7523.9|7515.9|0
1669971600000|2022-12-02 09:00:00|7530.9|7522.9|7532.4|7524.4|7534.9|7526.9|7529.6|7521.6|0
1669971900000|2022-12-02 09:05:00|7532.6|7524.6|7533.4|7525.4|7534.9|7526.9|7530.9|7522.9|0
1669972200000|2022-12-02 09:10:00|7532.9|7524.9|7536.4|7528.4|7536.6|7528.6|7531.1|7523.1|0
1669972500000|2022-12-02 09:15:00|7536.1|7528.1|7536.6|7528.6|7541.4|7533.4|7535.1|7527.1|0
1669972800000|2022-12-02 09:20:00|7536.4|7528.4|7539.9|7531.9|7540.4|7532.4|7535.6|7527.6|0
1669973100000|2022-12-02 09:25:00|7539.4|7531.4|7540.1|7532.1|7540.9|7532.9|7538.6|7530.6|0
1669973400000|2022-12-02 09:30:00|7540.4|7532.4|7536.9|7528.9|7542.6|7534.6|7536.4|7528.4|0
1669973700000|2022-12-02 09:35:00|7537.1|7529.1|7541.1|7533.1|7542.9|7534.9|7537.1|7529.1|0
1669974000000|2022-12-02 09:40:00|7540.9|7532.9|7538.1|7530.1|7540.9|7532.9|7537.1|7529.1|0
1669974300000|2022-12-02 09:45:00|7537.9|7529.9|7539.9|7531.9|7539.9|7531.9|7535.6|7527.6|0
1669974600000|2022-12-02 09:50:00|7539.6|7531.6|7537.4|7529.4|7541.4|7533.4|7537.4|7529.4|0
1669974900000|2022-12-02 09:55:00|7536.9|7528.9|7542.4|7534.4|7543.4|7535.4|7536.6|7528.6|0
1669975200000|2022-12-02 10:00:00|7542.1|7534.1|7542.6|7534.6|7542.9|7534.9|7539.1|7531.1|0
1669975500000|2022-12-02 10:05:00|7542.4|7534.4|7541.1|7533.1|7543.4|7535.4|7539.9|7531.9|0
1669975800000|2022-12-02 10:10:00|7541.4|7533.4|7545.4|7537.4|7546.6|7538.6|7541.1|7533.1|0
1669976100000|2022-12-02 10:15:00|7545.6|7537.6|7543.4|7535.4|7545.6|7537.6|7542.6|7534.6|0
1669976400000|2022-12-02 10:20:00|7543.6|7535.6|7539.9|7531.9|7544.6|7536.6|7539.9|7531.9|0
1669976700000|2022-12-02 10:25:00|7539.6|7531.6|7541.4|7533.4|7541.9|7533.9|7538.6|7530.6|0
1669977000000|2022-12-02 10:30:00|7541.9|7533.9|7542.4|7534.4|7543.4|7535.4|7540.9|7532.9|0
1669977300000|2022-12-02 10:35:00|7542.6|7534.6|7541.6|7533.6|7544.1|7536.1|7541.6|7533.6|0
1669977600000|2022-12-02 10:40:00|7541.9|7533.9|7544.9|7536.9|7545.6|7537.6|7541.4|7533.4|0
1669977900000|2022-12-02 10:45:00|7544.6|7536.6|7545.6|7537.6|7546.1|7538.1|7539.6|7531.6|0
1669978200000|2022-12-02 10:50:00|7545.9|7537.9|7548.6|7540.6|7549.4|7541.4|7545.9|7537.9|0
1669978500000|2022-12-02 10:55:00|7548.4|7540.4|7548.4|7540.4|7549.4|7541.4|7547.4|7539.4|0
1669978800000|2022-12-02 11:00:00|7546.4|7538.4|7547.9|7539.9|7548.6|7540.6|7544.6|7536.6|0
1669979100000|2022-12-02 11:05:00|7548.4|7540.4|7546.6|7538.6|7548.4|7540.4|7544.6|7536.6|0
1669979400000|2022-12-02 11:10:00|7546.4|7538.4|7544.6|7536.6|7547.9|7539.9|7544.1|7536.1|0
1669979700000|2022-12-02 11:15:00|7544.9|7536.9|7547.9|7539.9|7549.4|7541.4|7544.1|7536.1|0
1669980000000|2022-12-02 11:20:00|7548.4|7540.4|7545.1|7537.1|7548.9|7540.9|7545.1|7537.1|0
1669980300000|2022-12-02 11:25:00|7545.4|7537.4|7547.9|7539.9|7547.9|7539.9|7544.4|7536.4|0
1669980600000|2022-12-02 11:30:00|7547.4|7539.4|7547.4|7539.4|7548.9|7540.9|7545.9|7537.9|0
1669980900000|2022-12-02 11:35:00|7547.9|7539.9|7547.1|7539.1|7549.1|7541.1|7546.9|7538.9|0
1669981200000|2022-12-02 11:40:00|7546.4|7538.4|7547.4|7539.4|7547.9|7539.9|7545.9|7537.9|0
1669981500000|2022-12-02 11:45:00|7547.1|7539.1|7547.6|7539.6|7548.9|7540.9|7546.9|7538.9|0
1669981800000|2022-12-02 11:50:00|7547.4|7539.4|7547.9|7539.9|7548.4|7540.4|7545.9|7537.9|0
1669982100000|2022-12-02 11:55:00|7548.4|7540.4|7549.4|7541.4|7549.4|7541.4|7545.4|7537.4|0
1669982400000|2022-12-02 12:00:00|7549.1|7541.1|7543.9|7535.9|7549.1|7541.1|7540.9|7532.9|0
1669982700000|2022-12-02 12:05:00|7543.4|7535.4|7545.9|7537.9|7546.4|7538.4|7541.6|7533.6|0
1669983000000|2022-12-02 12:10:00|7546.1|7538.1|7545.9|7537.9|7546.9|7538.9|7544.4|7536.4|0
1669983300000|2022-12-02 12:15:00|7546.1|7538.1|7548.9|7540.9|7549.4|7541.4|7544.9|7536.9|0
1669983600000|2022-12-02 12:20:00|7548.6|7540.6|7547.4|7539.4|7549.9|7541.9|7546.9|7538.9|0
1669983900000|2022-12-02 12:25:00|7547.6|7539.6|7548.9|7540.9|7549.9|7541.9|7546.9|7538.9|0
1669984200000|2022-12-02 12:30:00|7549.1|7541.1|7550.9|7542.9|7551.1|7543.1|7548.4|7540.4|0
1669984500000|2022-12-02 12:35:00|7551.1|7543.1|7549.4|7541.4|7551.4|7543.4|7548.4|7540.4|0
1669984800000|2022-12-02 12:40:00|7550.3|7542.3|7548.8|7540.8|7550.3|7542.3|7548.3|7540.3|0
1669985100000|2022-12-02 12:45:00|7548.5|7540.5|7546.3|7538.3|7549|7541|7545.8|7537.8|0
1669985400000|2022-12-02 12:50:00|7546|7538|7547|7539|7547.8|7539.8|7545.3|7537.3|0
1669985700000|2022-12-02 12:55:00|7546.8|7538.8|7548.8|7540.8|7548.8|7540.8|7545.3|7537.3|0
1669986000000|2022-12-02 13:00:00|7548.5|7540.5|7552.8|7544.8|7552.8|7544.8|7548.3|7540.3|0
1669986300000|2022-12-02 13:05:00|7552.5|7544.5|7557.3|7549.3|7557.8|7549.8|7552.3|7544.3|0
1669986600000|2022-12-02 13:10:00|7557|7549|7554|7546|7557|7549|7554|7546|0
1669986900000|2022-12-02 13:15:00|7554.3|7546.3|7553.8|7545.8|7554.3|7546.3|7551|7543|0
1669987200000|2022-12-02 13:20:00|7553.3|7545.3|7553|7545|7555.3|7547.3|7551.5|7543.5|0
1669987500000|2022-12-02 13:25:00|7552.8|7544.8|7552.5|7544.5|7554.8|7546.8|7551|7543|0
1669987800000|2022-12-02 13:30:00|7553|7545|7523|7515|7553|7545|7510.5|7502.5|0
1669988100000|2022-12-02 13:35:00|7523.8|7515.8|7524.5|7516.5|7529.3|7521.3|7520.8|7512.8|0
1669988400000|2022-12-02 13:40:00|7523.5|7515.5|7527.3|7519.3|7528.3|7520.3|7517.5|7509.5|0
1669988700000|2022-12-02 13:45:00|7527|7519|7523|7515|7528.5|7520.5|7514.8|7506.8|0
1669989000000|2022-12-02 13:50:00|7522.8|7514.8|7540.3|7532.3|7542|7534|7522.8|7514.8|0
1669989300000|2022-12-02 13:55:00|7540.5|7532.5|7540.3|7532.3|7541.8|7533.8|7535.8|7527.8|0
1669989600000|2022-12-02 14:00:00|7539.8|7531.8|7532|7524|7541.8|7533.8|7531.8|7523.8|0
1669989900000|2022-12-02 14:05:00|7532.3|7524.3|7530.5|7522.5|7533.3|7525.3|7526|7518|0
1669990200000|2022-12-02 14:10:00|7530.8|7522.8|7534|7526|7536|7528|7530.3|7522.3|0
1669990500000|2022-12-02 14:15:00|7533.8|7525.8|7542|7534|7542.5|7534.5|7533|7525|0
1669990800000|2022-12-02 14:20:00|7541.8|7533.8|7543.5|7535.5|7546.3|7538.3|7541.3|7533.3|0
1669991100000|2022-12-02 14:25:00|7543.8|7535.8|7541|7533|7544.8|7536.8|7540.5|7532.5|0
1669991400000|2022-12-02 14:30:00|7540.3|7532.3|7555.3|7547.3|7557|7549|7540.3|7532.3|0
1669991700000|2022-12-02 14:35:00|7555|7547|7553.3|7545.3|7557.5|7549.5|7551.3|7543.3|0
1669992000000|2022-12-02 14:40:00|7552.3|7544.3|7550.5|7542.5|7553.8|7545.8|7548.8|7540.8|0
1669992300000|2022-12-02 14:45:00|7550.3|7542.3|7552.8|7544.8|7554.3|7546.3|7548.5|7540.5|0
1669992600000|2022-12-02 14:50:00|7553|7545|7560.8|7552.8|7560.8|7552.8|7551.8|7543.8|0
1669992900000|2022-12-02 14:55:00|7561.3|7553.3|7570|7562|7572.5|7564.5|7561|7553|0
1669993200000|2022-12-02 15:00:00|7570.3|7562.3|7568|7560|7575|7567|7567.8|7559.8|0
1669993500000|2022-12-02 15:05:00|7568.3|7560.3|7571.3|7563.3|7571.8|7563.8|7565.8|7557.8|0
1669993800000|2022-12-02 15:10:00|7571.6|7563.6|7570.8|7562.8|7573.3|7565.3|7566.1|7558.1|0
1669994100000|2022-12-02 15:15:00|7571.1|7563.1|7565.6|7557.6|7571.1|7563.1|7564.8|7556.8|0
1669994400000|2022-12-02 15:20:00|7565.1|7557.1|7563.1|7555.1|7565.6|7557.6|7561.6|7553.6|0
1669994700000|2022-12-02 15:25:00|7563.3|7555.3|7564.8|7556.8|7565.1|7557.1|7560.1|7552.1|0
1669995000000|2022-12-02 15:30:00|7565.1|7557.1|7570.1|7562.1|7570.3|7562.3|7563.1|7555.1|0
1669995300000|2022-12-02 15:35:00|7569.6|7561.6|7569.8|7561.8|7570.1|7562.1|7566.6|7558.6|0
1669995600000|2022-12-02 15:40:00|7570.1|7562.1|7572.6|7564.6|7573.6|7565.6|7569.6|7561.6|0
1669995900000|2022-12-02 15:45:00|7572.1|7564.1|7571.1|7563.1|7572.8|7564.8|7567.6|7559.6|0
1669996200000|2022-12-02 15:50:00|7570.3|7562.3|7568.6|7560.6|7571.8|7563.8|7567.3|7559.3|0
1669996500000|2022-12-02 15:55:00|7568.3|7560.3|7563.1|7555.1|7568.6|7560.6|7563.1|7555.1|0
1669996800000|2022-12-02 16:00:00|7563.6|7555.6|7559.6|7551.6|7564.1|7556.1|7558.1|7550.1|0
1669997100000|2022-12-02 16:05:00|7559.3|7551.3|7560.1|7552.1|7560.1|7552.1|7557.1|7549.1|0
1669997400000|2022-12-02 16:10:00|7559.8|7551.8|7560.6|7552.6|7562.1|7554.1|7558.1|7550.1|0
1669997700000|2022-12-02 16:15:00|7560.8|7552.8|7558.3|7550.3|7561.3|7553.3|7557.1|7549.1|0
1669998000000|2022-12-02 16:20:00|7557.6|7549.6|7560.6|7552.6|7561.6|7553.6|7557.3|7549.3|0
1669998300000|2022-12-02 16:25:00|7560.1|7552.1|7564.1|7556.1|7567.3|7559.3|7558.6|7550.6|0
1669998600000|2022-12-02 16:30:00|7564.6|7556.6|7561.6|7553.6|7565.6|7557.6|7557.6|7549.6|0
1669998900000|2022-12-02 16:35:00|7561.1|7553.1|7564.6|7556.6|7565.1|7557.1|7559.1|7551.1|0
1669999200000|2022-12-02 16:40:00|7564.3|7556.3|7566.8|7558.8|7568.1|7560.1|7564.1|7556.1|0
1669999500000|2022-12-02 16:45:00|7566.6|7558.6|7564.1|7556.1|7568.1|7560.1|7563.8|7555.8|0
1669999800000|2022-12-02 16:50:00|7564.6|7556.6|7562.1|7554.1|7564.6|7556.6|7559.6|7551.6|0
1670000100000|2022-12-02 16:55:00|7561.8|7553.8|7563.1|7555.1|7565.3|7557.3|7561.6|7553.6|0
1670000400000|2022-12-02 17:00:00|7563.3|7555.3|7559.6|7551.6|7563.6|7555.6|7559.6|7551.6|0
1670000700000|2022-12-02 17:05:00|7559.3|7551.3|7562.8|7554.8|7565.1|7557.1|7558.6|7550.6|0
1670001000000|2022-12-02 17:10:00|7563.1|7555.1|7563.1|7555.1|7564.3|7556.3|7560.1|7552.1|0
1670001300000|2022-12-02 17:15:00|7562.6|7554.6|7558.3|7550.3|7563.1|7555.1|7558.3|7550.3|0
1670001600000|2022-12-02 17:20:00|7558.1|7550.1|7559.1|7551.1|7561.1|7553.1|7557.8|7549.8|0
1670001900000|2022-12-02 17:25:00|7559.3|7551.3|7558.6|7550.6|7559.3|7551.3|7556.3|7548.3|0
1670002200000|2022-12-02 17:30:00|7558.3|7550.3|7557.6|7549.6|7559.3|7551.3|7556.6|7548.6|0
1670002500000|2022-12-02 17:35:00|7557.8|7549.8|7554.8|7546.8|7557.8|7549.8|7554.3|7546.3|0
1670002800000|2022-12-02 17:40:00|7554.6|7546.6|7554.8|7546.8|7555.8|7547.8|7554.1|7546.1|0
1670003100000|2022-12-02 17:45:00|7554.6|7546.6|7556.1|7548.1|7556.3|7548.3|7554.3|7546.3|0
1670003400000|2022-12-02 17:50:00|7555.6|7547.6|7556.3|7548.3|7557.6|7549.6|7554.8|7546.8|0
1670003700000|2022-12-02 17:55:00|7556.1|7548.1|7555.3|7547.3|7557.6|7549.6|7554.3|7546.3|0
1670004000000|2022-12-02 18:00:00|7555.1|7547.1|7555.6|7547.6|7558.6|7550.6|7553.8|7545.8|0
1670004300000|2022-12-02 18:05:00|7555.3|7547.3|7554.1|7546.1|7555.6|7547.6|7553.6|7545.6|0
1670004600000|2022-12-02 18:10:00|7553.8|7545.8|7556.1|7548.1|7556.3|7548.3|7552.8|7544.8|0
1670004900000|2022-12-02 18:15:00|7555.8|7547.8|7554.8|7546.8|7557.3|7549.3|7554.8|7546.8|0
1670005200000|2022-12-02 18:20:00|7554.6|7546.6|7554.6|7546.6|7555.1|7547.1|7553.3|7545.3|0
1670005500000|2022-12-02 18:25:00|7554.1|7546.1|7556.8|7548.8|7556.8|7548.8|7553.1|7545.1|0
1670005800000|2022-12-02 18:30:00|7556.6|7548.6|7556.8|7548.8|7557.6|7549.6|7555.3|7547.3|0
1670006100000|2022-12-02 18:35:00|7556.6|7548.6|7556.6|7548.6|7557.3|7549.3|7555.1|7547.1|0
1670006400000|2022-12-02 18:40:00|7556.8|7548.8|7557.1|7549.1|7558.8|7550.8|7556.1|7548.1|0
1670006700000|2022-12-02 18:45:00|7556.8|7548.8|7558.6|7550.6|7559.1|7551.1|7556.3|7548.3|0
1670007000000|2022-12-02 18:50:00|7558.8|7550.8|7557.6|7549.6|7558.8|7550.8|7557.1|7549.1|0
1670007300000|2022-12-02 18:55:00|7557.3|7549.3|7558.1|7550.1|7558.1|7550.1|7556.1|7548.1|0
1670007600000|2022-12-02 19:00:00|7557.8|7549.8|7557.3|7549.3|7558.6|7550.6|7556.6|7548.6|0
1670007900000|2022-12-02 19:05:00|7557.6|7549.6|7554.6|7546.6|7557.6|7549.6|7554.3|7546.3|0
1670008200000|2022-12-02 19:10:00|7554.3|7546.3|7557.1|7549.1|7557.1|7549.1|7553.8|7545.8|0
1670008500000|2022-12-02 19:15:00|7557.3|7549.3|7560.1|7552.1|7560.6|7552.6|7557.1|7549.1|0
1670008800000|2022-12-02 19:20:00|7560.6|7552.6|7559.3|7551.3|7561.1|7553.1|7558.1|7550.1|0
1670009100000|2022-12-02 19:25:00|7559.6|7551.6|7559.8|7551.8|7561.1|7553.1|7558.6|7550.6|0
1670009400000|2022-12-02 19:30:00|7559.6|7551.6|7561.6|7553.6|7561.6|7553.6|7558.1|7550.1|0
1670009700000|2022-12-02 19:35:00|7561.3|7553.3|7559.3|7551.3|7562.1|7554.1|7558.8|7550.8|0
1670010000000|2022-12-02 19:40:00|7559.1|7551.1|7560.6|7552.6|7561.1|7553.1|7558.6|7550.6|0
1670010300000|2022-12-02 19:45:00|7560.3|7552.3|7560.8|7552.8|7561.8|7553.8|7559.8|7551.8|0
1670010600000|2022-12-02 19:50:00|7561.3|7553.3|7563.3|7555.3|7564.1|7556.1|7560.8|7552.8|0
1670010900000|2022-12-02 19:55:00|7563.6|7555.6|7566.8|7558.8|7567.3|7559.3|7563.3|7555.3|0
1670011200000|2022-12-02 20:00:00|7566.6|7558.6|7567.1|7559.1|7568.1|7560.1|7563.8|7555.8|0
1670011500000|2022-12-02 20:05:00|7567.3|7559.3|7566.6|7558.6|7567.6|7559.6|7563.6|7555.6|0
1670011800000|2022-12-02 20:10:00|7566.8|7558.8|7567.8|7559.8|7567.8|7559.8|7564.3|7556.3|0
1670012100000|2022-12-02 20:15:00|7568.1|7560.1|7569.1|7561.1|7571.1|7563.1|7566.3|7558.3|0
1670012400000|2022-12-02 20:20:00|7568.8|7560.8|7565.8|7557.8|7569.3|7561.3|7565.6|7557.6|0
1670012700000|2022-12-02 20:25:00|7566.1|7558.1|7565.6|7557.6|7566.6|7558.6|7563.8|7555.8|0
1670013000000|2022-12-02 20:30:00|7565.3|7557.3|7562.8|7554.8|7565.8|7557.8|7561.8|7553.8|0
1670013300000|2022-12-02 20:35:00|7562.6|7554.6|7561.6|7553.6|7563.1|7555.1|7557.8|7549.8|0
1670013600000|2022-12-02 20:40:00|7561.8|7553.8|7562.8|7554.8|7564.1|7556.1|7561.1|7553.1|0
1670013900000|2022-12-02 20:45:00|7562.6|7554.6|7557.3|7549.3|7562.6|7554.6|7556.6|7548.6|0
1670014200000|2022-12-02 20:50:00|7557.8|7549.8|7559.3|7551.3|7561.6|7553.6|7556.3|7548.3|0
1670014500000|2022-12-02 20:55:00|7559.8|7551.8|7558.6|7550.6|7561.6|7553.6|7555.1|7547.1|0
1670014800000|2022-12-02 21:00:00|7556.7|7548.7|7554.7|7546.7|7556.7|7548.7|7551.8|7543.8|0
1670015100000|2022-12-02 21:05:00|7554.5|7546.5|7554.5|7546.5|7554.7|7546.7|7552.6|7544.6|0
1670015400000|2022-12-02 21:10:00|7554.3|7546.3|7552.7|7544.7|7554.9|7546.9|7552|7544|0
1670015700000|2022-12-02 21:15:00|7552.8|7544.8|7552.3|7544.3|7553.3|7545.3|7552.1|7544.1|0
1670016000000|2022-12-02 21:20:00|7552.4|7544.4|7552.3|7544.3|7552.7|7544.7|7552.3|7544.3|0
1670016300000|2022-12-02 21:25:00|7552.4|7544.4|7552.2|7544.2|7552.7|7544.7|7550.9|7542.9|0
1670016600000|2022-12-02 21:30:00|7552.3|7544.3|7551.7|7543.7|7552.5|7544.5|7551.4|7543.4|0
1670016900000|2022-12-02 21:35:00|7551.6|7543.6|7550.2|7542.2|7551.6|7543.6|7549.6|7541.6|0
1670017200000|2022-12-02 21:40:00|7550.1|7542.1|7549.3|7541.3|7550.2|7542.2|7549.2|7541.2|0
1670017500000|2022-12-02 21:45:00|7549.6|7541.6|7549.2|7541.2|7550.2|7542.2|7549.2|7541.2|0
1670017800000|2022-12-02 21:50:00|7549.3|7541.3|7549.5|7541.5|7549.8|7541.8|7549.2|7541.2|0
1670018100000|2022-12-02 21:55:00|7549.6|7541.6|7549.7|7541.7|7549.9|7541.9|7548.5|7540.5|0
1670054400000|2022-12-03 08:00:00|7548.7|7540.7|7547.7|7539.7|7548.7|7540.7|7547.7|7539.7|0
1670054700000|2022-12-03 08:05:00|7550.3|7542.3|7550.3|7542.3|7550.3|7542.3|7550.3|7542.3|0
1670067300000|2022-12-03 11:35:00|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|0
1670078400000|2022-12-03 14:40:00|7549.2|7541.2|7549.3|7541.3|7549.3|7541.3|7549.2|7541.2|0
1670090400000|2022-12-03 18:00:00|7549.1|7541.1|7549.1|7541.1|7549.1|7541.1|7549.1|7541.1|0
1670091000000|2022-12-03 18:10:00|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|0
1670091300000|2022-12-03 18:15:00|7549.1|7541.1|7549.1|7541.1|7549.1|7541.1|7549.1|7541.1|0
1670091900000|2022-12-03 18:25:00|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|0
1670106300000|2022-12-03 22:25:00|7549.1|7541.1|7549.1|7541.1|7549.1|7541.1|7549.1|7541.1|0
1670110500000|2022-12-03 23:35:00|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|7549.3|7541.3|0
1670112000000|2022-12-04 00:00:00|7549.4|7541.4|7549.4|7541.4|7549.4|7541.4|7549.4|7541.4|0
1670142300000|2022-12-04 08:25:00|7553.3|7545.3|7553.3|7545.3|7553.3|7545.3|7553.3|7545.3|0
1670142600000|2022-12-04 08:30:00|7556.3|7548.3|7556.3|7548.3|7556.3|7548.3|7556.3|7548.3|0
1670162100000|2022-12-04 13:55:00|7554.3|7546.3|7554.3|7546.3|7554.3|7546.3|7554.3|7546.3|0
1670178900000|2022-12-04 18:35:00|7554.1|7546.1|7554.1|7546.1|7554.1|7546.1|7554.1|7546.1|0
1670194800000|2022-12-04 23:00:00|7549.5|7541.5|7553.8|7545.8|7558.6|7550.6|7549.5|7541.5|0
1670195100000|2022-12-04 23:05:00|7553.9|7545.9|7552.3|7544.3|7555.6|7547.6|7551.3|7543.3|0
1670195400000|2022-12-04 23:10:00|7552.2|7544.2|7552.1|7544.1|7552.5|7544.5|7549.5|7541.5|0
1670195700000|2022-12-04 23:15:00|7552.3|7544.3|7549.8|7541.8|7552.5|7544.5|7549.6|7541.6|0
1670196000000|2022-12-04 23:20:00|7549.9|7541.9|7551.4|7543.4|7551.8|7543.8|7549.6|7541.6|0
1670196300000|2022-12-04 23:25:00|7551.3|7543.3|7552.7|7544.7|7553|7545|7551.1|7543.1|0
1670196600000|2022-12-04 23:30:00|7552.6|7544.6|7553.1|7545.1|7553.5|7545.5|7552|7544|0
1670196900000|2022-12-04 23:35:00|7553.2|7545.2|7552.9|7544.9|7555.9|7547.9|7552|7544|0
1670197200000|2022-12-04 23:40:00|7553|7545|7554.3|7546.3|7554.4|7546.4|7552.3|7544.3|0
1670197500000|2022-12-04 23:45:00|7554.2|7546.2|7557.9|7549.9|7557.9|7549.9|7554.2|7546.2|0
1670197800000|2022-12-04 23:50:00|7558|7550|7557.8|7549.8|7558.4|7550.4|7556.5|7548.5|0
1670198100000|2022-12-04 23:55:00|7557.9|7549.9|7558.8|7550.8|7560.3|7552.3|7557.8|7549.8|0
1670112000000|2022-12-04 00:00:00|7549.4|7541.4|7549.4|7541.4|7549.4|7541.4|7549.4|7541.4|0
1670142300000|2022-12-04 08:25:00|7553.3|7545.3|7553.3|7545.3|7553.3|7545.3|7553.3|7545.3|0
1670142600000|2022-12-04 08:30:00|7556.3|7548.3|7556.3|7548.3|7556.3|7548.3|7556.3|7548.3|0
1670162100000|2022-12-04 13:55:00|7554.3|7546.3|7554.3|7546.3|7554.3|7546.3|7554.3|7546.3|0
1670178900000|2022-12-04 18:35:00|7554.1|7546.1|7554.1|7546.1|7554.1|7546.1|7554.1|7546.1|0
1670194800000|2022-12-04 23:00:00|7549.5|7541.5|7553.8|7545.8|7558.6|7550.6|7549.5|7541.5|0
1670195100000|2022-12-04 23:05:00|7553.9|7545.9|7552.3|7544.3|7555.6|7547.6|7551.3|7543.3|0
1670195400000|2022-12-04 23:10:00|7552.2|7544.2|7552.1|7544.1|7552.5|7544.5|7549.5|7541.5|0
1670195700000|2022-12-04 23:15:00|7552.3|7544.3|7549.8|7541.8|7552.5|7544.5|7549.6|7541.6|0
1670196000000|2022-12-04 23:20:00|7549.9|7541.9|7551.4|7543.4|7551.8|7543.8|7549.6|7541.6|0
1670196300000|2022-12-04 23:25:00|7551.3|7543.3|7552.7|7544.7|7553|7545|7551.1|7543.1|0
1670196600000|2022-12-04 23:30:00|7552.6|7544.6|7553.1|7545.1|7553.5|7545.5|7552|7544|0
1670196900000|2022-12-04 23:35:00|7553.2|7545.2|7552.9|7544.9|7555.9|7547.9|7552|7544|0
1670197200000|2022-12-04 23:40:00|7553|7545|7554.3|7546.3|7554.4|7546.4|7552.3|7544.3|0
1670197500000|2022-12-04 23:45:00|7554.2|7546.2|7557.9|7549.9|7557.9|7549.9|7554.2|7546.2|0
1670197800000|2022-12-04 23:50:00|7558|7550|7557.8|7549.8|7558.4|7550.4|7556.5|7548.5|0
1670198100000|2022-12-04 23:55:00|7557.9|7549.9|7558.8|7550.8|7560.3|7552.3|7557.8|7549.8|0
1670198400000|2022-12-05 00:00:00|7558.3|7550.3|7554.2|7546.2|7559.3|7551.3|7554.2|7546.2|0
1670198700000|2022-12-05 00:05:00|7553.9|7545.9|7555.9|7547.9|7556.9|7548.9|7553.9|7545.9|0
1670199000000|2022-12-05 00:10:00|7556.4|7548.4|7556.3|7548.3|7556.6|7548.6|7554.1|7546.1|0
1670199300000|2022-12-05 00:15:00|7556.4|7548.4|7554.9|7546.9|7558|7550|7554.6|7546.6|0
1670199600000|2022-12-05 00:20:00|7555.4|7547.4|7557.3|7549.3|7559.9|7551.9|7555.4|7547.4|0
1670199900000|2022-12-05 00:25:00|7558.2|7550.2|7557.2|7549.2|7558.3|7550.3|7554.7|7546.7|0
1670200200000|2022-12-05 00:30:00|7557.3|7549.3|7560.4|7552.4|7560.5|7552.5|7556.7|7548.7|0
1670200500000|2022-12-05 00:35:00|7560.3|7552.3|7560.4|7552.4|7561.6|7553.6|7560.3|7552.3|0
1670200800000|2022-12-05 00:40:00|7560.3|7552.3|7557.5|7549.5|7560.3|7552.3|7557|7549|0
1670201100000|2022-12-05 00:45:00|7557.6|7549.6|7557.7|7549.7|7559.7|7551.7|7557.5|7549.5|0
1670201400000|2022-12-05 00:50:00|7557.6|7549.6|7555.4|7547.4|7559.4|7551.4|7555.4|7547.4|0
1670201700000|2022-12-05 00:55:00|7555.5|7547.5|7554.2|7546.2|7555.7|7547.7|7554.2|7546.2|0
1670202000000|2022-12-05 01:00:00|7554.7|7546.7|7565.6|7557.6|7566.1|7558.1|7554.3|7546.3|0
1670202300000|2022-12-05 01:05:00|7566.3|7558.3|7564.8|7556.8|7566.6|7558.6|7563.1|7555.1|0
1670202600000|2022-12-05 01:10:00|7565.1|7557.1|7566.6|7558.6|7567.6|7559.6|7564.8|7556.8|0
1670202900000|2022-12-05 01:15:00|7567.3|7559.3|7562.3|7554.3|7567.6|7559.6|7561.3|7553.3|0
1670203200000|2022-12-05 01:20:00|7562.6|7554.6|7566.1|7558.1|7566.1|7558.1|7561.1|7553.1|0
1670203500000|2022-12-05 01:25:00|7565.8|7557.8|7565.1|7557.1|7566.3|7558.3|7563.3|7555.3|0
1670203800000|2022-12-05 01:30:00|7564.8|7556.8|7564.8|7556.8|7565.1|7557.1|7562.6|7554.6|0
1670204100000|2022-12-05 01:35:00|7565.1|7557.1|7564.1|7556.1|7566.1|7558.1|7564.1|7556.1|0
1670204400000|2022-12-05 01:40:00|7564.3|7556.3|7566.1|7558.1|7567.8|7559.8|7564.1|7556.1|0
1670204700000|2022-12-05 01:45:00|7565.6|7557.6|7566.3|7558.3|7566.3|7558.3|7563.3|7555.3|0
1670205000000|2022-12-05 01:50:00|7566.6|7558.6|7570.8|7562.8|7571.1|7563.1|7565.8|7557.8|0
1670205300000|2022-12-05 01:55:00|7571.1|7563.1|7569.3|7561.3|7571.6|7563.6|7568.1|7560.1|0
1670205600000|2022-12-05 02:00:00|7569.6|7561.6|7571.3|7563.3|7571.8|7563.8|7568.6|7560.6|0
1670205900000|2022-12-05 02:05:00|7570.8|7562.8|7571.8|7563.8|7572.3|7564.3|7570.8|7562.8|0
1670206200000|2022-12-05 02:10:00|7571.6|7563.6|7571.3|7563.3|7572.6|7564.6|7570.3|7562.3|0
1670206500000|2022-12-05 02:15:00|7571.6|7563.6|7570.3|7562.3|7572.1|7564.1|7569.3|7561.3|0
1670206800000|2022-12-05 02:20:00|7570.8|7562.8|7571.3|7563.3|7571.8|7563.8|7569.8|7561.8|0
1670207100000|2022-12-05 02:25:00|7571.6|7563.6|7570.1|7562.1|7571.6|7563.6|7569.8|7561.8|0
1670207400000|2022-12-05 02:30:00|7569.8|7561.8|7571.8|7563.8|7571.8|7563.8|7569.6|7561.6|0
1670207700000|2022-12-05 02:35:00|7571.6|7563.6|7569.6|7561.6|7571.6|7563.6|7569.3|7561.3|0
1670208000000|2022-12-05 02:40:00|7569.3|7561.3|7570.1|7562.1|7570.1|7562.1|7568.3|7560.3|0
1670208300000|2022-12-05 02:45:00|7569.8|7561.8|7569.8|7561.8|7570.3|7562.3|7569.1|7561.1|0
1670208600000|2022-12-05 02:50:00|7569.6|7561.6|7570.1|7562.1|7570.8|7562.8|7569.6|7561.6|0
1670208900000|2022-12-05 02:55:00|7570.3|7562.3|7569.8|7561.8|7571.8|7563.8|7569.8|7561.8|0
1670209200000|2022-12-05 03:00:00|7570.8|7562.8|7571.8|7563.8|7572.3|7564.3|7569.8|7561.8|0
1670209500000|2022-12-05 03:05:00|7572.1|7564.1|7570.3|7562.3|7572.1|7564.1|7569.3|7561.3|0
1670209800000|2022-12-05 03:10:00|7569.8|7561.8|7570.6|7562.6|7571.1|7563.1|7569.1|7561.1|0
1670210100000|2022-12-05 03:15:00|7570.3|7562.3|7570.3|7562.3|7571.1|7563.1|7569.8|7561.8|0
1670210400000|2022-12-05 03:20:00|7570.6|7562.6|7570.3|7562.3|7571.1|7563.1|7569.3|7561.3|0
1670210700000|2022-12-05 03:25:00|7570.6|7562.6|7569.3|7561.3|7571.6|7563.6|7569.3|7561.3|0
1670211000000|2022-12-05 03:30:00|7569.1|7561.1|7568.8|7560.8|7569.3|7561.3|7567.8|7559.8|0
1670211300000|2022-12-05 03:35:00|7568.6|7560.6|7569.3|7561.3|7569.8|7561.8|7567.8|7559.8|0
1670211600000|2022-12-05 03:40:00|7569.8|7561.8|7569.3|7561.3|7570.1|7562.1|7568.8|7560.8|0
1670211900000|2022-12-05 03:45:00|7569.1|7561.1|7569.8|7561.8|7570.1|7562.1|7568.8|7560.8|0
1670212200000|2022-12-05 03:50:00|7570.1|7562.1|7569.6|7561.6|7570.6|7562.6|7569.3|7561.3|0
1670212500000|2022-12-05 03:55:00|7569.8|7561.8|7570.3|7562.3|7570.8|7562.8|7569.3|7561.3|0
1670212800000|2022-12-05 04:00:00|7570.8|7562.8|7567.6|7559.6|7570.8|7562.8|7567.3|7559.3|0
1670213100000|2022-12-05 04:05:00|7567.1|7559.1|7565.6|7557.6|7567.1|7559.1|7565.3|7557.3|0
1670213400000|2022-12-05 04:10:00|7565.8|7557.8|7565.3|7557.3|7565.8|7557.8|7564.3|7556.3|0
1670213700000|2022-12-05 04:15:00|7565.1|7557.1|7564.3|7556.3|7565.6|7557.6|7563.3|7555.3|0
1670214000000|2022-12-05 04:20:00|7564.1|7556.1|7565.3|7557.3|7565.6|7557.6|7564.1|7556.1|0
1670214300000|2022-12-05 04:25:00|7565.1|7557.1|7565.3|7557.3|7565.8|7557.8|7564.1|7556.1|0
1670214600000|2022-12-05 04:30:00|7564.8|7556.8|7564.3|7556.3|7565.6|7557.6|7564.1|7556.1|0
1670214900000|2022-12-05 04:35:00|7564.6|7556.6|7562.6|7554.6|7565.1|7557.1|7562.3|7554.3|0
1670215200000|2022-12-05 04:40:00|7562.3|7554.3|7562.3|7554.3|7562.8|7554.8|7561.6|7553.6|0
1670215500000|2022-12-05 04:45:00|7562.6|7554.6|7563.8|7555.8|7564.1|7556.1|7562.1|7554.1|0
1670215800000|2022-12-05 04:50:00|7563.6|7555.6|7564.3|7556.3|7564.3|7556.3|7562.8|7554.8|0
1670216100000|2022-12-05 04:55:00|7564.1|7556.1|7564.6|7556.6|7564.6|7556.6|7563.8|7555.8|0
1670216400000|2022-12-05 05:00:00|7564.3|7556.3|7562.1|7554.1|7564.3|7556.3|7561.8|7553.8|0
1670216700000|2022-12-05 05:05:00|7562.3|7554.3|7559.3|7551.3|7562.8|7554.8|7559.3|7551.3|0
1670217000000|2022-12-05 05:10:00|7559.6|7551.6|7560.8|7552.8|7561.8|7553.8|7559.6|7551.6|0
1670217300000|2022-12-05 05:15:00|7561.3|7553.3|7561.3|7553.3|7561.3|7553.3|7560.1|7552.1|0
1670217600000|2022-12-05 05:20:00|7561.6|7553.6|7562.8|7554.8|7563.1|7555.1|7561.1|7553.1|0
1670217900000|2022-12-05 05:25:00|7562.6|7554.6|7563.3|7555.3|7563.3|7555.3|7561.6|7553.6|0
1670218200000|2022-12-05 05:30:00|7563.6|7555.6|7564.3|7556.3|7565.6|7557.6|7563.1|7555.1|0
1670218500000|2022-12-05 05:35:00|7564.6|7556.6|7563.8|7555.8|7565.1|7557.1|7563.1|7555.1|0
1670218800000|2022-12-05 05:40:00|7563.3|7555.3|7563.3|7555.3|7564.1|7556.1|7562.6|7554.6|0
1670219100000|2022-12-05 05:45:00|7563.6|7555.6|7563.8|7555.8|7564.8|7556.8|7562.3|7554.3|0
1670219400000|2022-12-05 05:50:00|7563.6|7555.6|7564.1|7556.1|7564.3|7556.3|7562.3|7554.3|0
1670219700000|2022-12-05 05:55:00|7564.3|7556.3|7565.6|7557.6|7565.6|7557.6|7563.6|7555.6|0
1670220000000|2022-12-05 06:00:00|7565.3|7557.3|7564.8|7556.8|7566.3|7558.3|7564.3|7556.3|0
1670220300000|2022-12-05 06:05:00|7565.1|7557.1|7563.1|7555.1|7565.6|7557.6|7562.8|7554.8|0
1670220600000|2022-12-05 06:10:00|7562.8|7554.8|7560.1|7552.1|7563.6|7555.6|7560.1|7552.1|0
1670220900000|2022-12-05 06:15:00|7560.3|7552.3|7562.3|7554.3|7562.8|7554.8|7559.8|7551.8|0
1670221200000|2022-12-05 06:20:00|7561.6|7553.6|7561.1|7553.1|7562.1|7554.1|7560.6|7552.6|0
1670221500000|2022-12-05 06:25:00|7561.3|7553.3|7561.8|7553.8|7562.1|7554.1|7560.8|7552.8|0
1670221800000|2022-12-05 06:30:00|7562.3|7554.3|7561.8|7553.8|7562.3|7554.3|7560.8|7552.8|0
1670222100000|2022-12-05 06:35:00|7561.6|7553.6|7561.8|7553.8|7562.3|7554.3|7560.8|7552.8|0
1670222400000|2022-12-05 06:40:00|7561.6|7553.6|7563.3|7555.3|7563.6|7555.6|7561.1|7553.1|0
1670222700000|2022-12-05 06:45:00|7563.6|7555.6|7562.3|7554.3|7564.1|7556.1|7561.3|7553.3|0
1670223000000|2022-12-05 06:50:00|7562.1|7554.1|7566.1|7558.1|7566.6|7558.6|7562.1|7554.1|0
1670223300000|2022-12-05 06:55:00|7566.3|7558.3|7565.8|7557.8|7566.6|7558.6|7564.1|7556.1|0
1670223600000|2022-12-05 07:00:00|7564.6|7556.6|7562.3|7554.3|7565.1|7557.1|7561.3|7553.3|0
1670223900000|2022-12-05 07:05:00|7562.1|7554.1|7559.6|7551.6|7562.3|7554.3|7558.8|7550.8|0
1670224200000|2022-12-05 07:10:00|7559.3|7551.3|7558.1|7550.1|7561.1|7553.1|7557.3|7549.3|0
1670224500000|2022-12-05 07:15:00|7557.6|7549.6|7563.6|7555.6|7563.6|7555.6|7557.6|7549.6|0
1670224800000|2022-12-05 07:20:00|7563.3|7555.3|7560.6|7552.6|7563.3|7555.3|7560.1|7552.1|0
1670225100000|2022-12-05 07:25:00|7561.1|7553.1|7563.8|7555.8|7563.8|7555.8|7560.1|7552.1|0
1670225400000|2022-12-05 07:30:00|7563.3|7555.3|7566.6|7558.6|7568.3|7560.3|7563.3|7555.3|0
1670225700000|2022-12-05 07:35:00|7566.3|7558.3|7564.3|7556.3|7567.1|7559.1|7563.8|7555.8|0
1670226000000|2022-12-05 07:40:00|7564.6|7556.6|7560.3|7552.3|7565.1|7557.1|7559.6|7551.6|0
1670226300000|2022-12-05 07:45:00|7560.6|7552.6|7562.1|7554.1|7562.6|7554.6|7558.3|7550.3|0
1670226600000|2022-12-05 07:50:00|7562.3|7554.3|7567.6|7559.6|7567.6|7559.6|7562.1|7554.1|0
1670226900000|2022-12-05 07:55:00|7566.8|7558.8|7561.6|7553.6|7568.1|7560.1|7556.1|7548.1|0
1670227200000|2022-12-05 08:00:00|7561.1|7553.1|7556.3|7548.3|7562.3|7554.3|7552.6|7544.6|0
1670227500000|2022-12-05 08:05:00|7556.1|7548.1|7553.6|7545.6|7560.1|7552.1|7552.6|7544.6|0
1670227800000|2022-12-05 08:10:00|7552.8|7544.8|7556.6|7548.6|7560.3|7552.3|7551.3|7543.3|0
1670228100000|2022-12-05 08:15:00|7556.1|7548.1|7564.1|7556.1|7564.8|7556.8|7553.1|7545.1|0
1670228400000|2022-12-05 08:20:00|7564.6|7556.6|7559.6|7551.6|7565.1|7557.1|7557.6|7549.6|0
1670228700000|2022-12-05 08:25:00|7560.1|7552.1|7559.3|7551.3|7561.1|7553.1|7557.3|7549.3|0
1670229000000|2022-12-05 08:30:00|7559.1|7551.1|7559.1|7551.1|7562.3|7554.3|7555.6|7547.6|0
1670229300000|2022-12-05 08:35:00|7559.6|7551.6|7565.6|7557.6|7566.3|7558.3|7559.6|7551.6|0
1670229600000|2022-12-05 08:40:00|7566.1|7558.1|7562.8|7554.8|7568.6|7560.6|7561.1|7553.1|0
1670229900000|2022-12-05 08:45:00|7562.6|7554.6|7568.8|7560.8|7569.6|7561.6|7560.6|7552.6|0
1670230200000|2022-12-05 08:50:00|7569.1|7561.1|7569.6|7561.6|7570.1|7562.1|7565.1|7557.1|0
1670230500000|2022-12-05 08:55:00|7570.1|7562.1|7572.6|7564.6|7572.8|7564.8|7568.1|7560.1|0
1670230800000|2022-12-05 09:00:00|7572.8|7564.8|7575.1|7567.1|7575.6|7567.6|7567.8|7559.8|0
1670231100000|2022-12-05 09:05:00|7574.8|7566.8|7559.8|7551.8|7575.6|7567.6|7559.1|7551.1|0
1670231400000|2022-12-05 09:10:00|7559.6|7551.6|7563.1|7555.1|7564.1|7556.1|7555.8|7547.8|0
1670231700000|2022-12-05 09:15:00|7563.3|7555.3|7560.6|7552.6|7564.1|7556.1|7558.6|7550.6|0
1670232000000|2022-12-05 09:20:00|7561.1|7553.1|7563.6|7555.6|7564.6|7556.6|7561.1|7553.1|0
1670232300000|2022-12-05 09:25:00|7564.1|7556.1|7570.6|7562.6|7571.1|7563.1|7563.1|7555.1|0
1670232600000|2022-12-05 09:30:00|7570.8|7562.8|7572.8|7564.8|7574.6|7566.6|7570.1|7562.1|0
1670232900000|2022-12-05 09:35:00|7573.1|7565.1|7574.7|7566.7|7577|7569|7571.6|7563.6|0
1670233200000|2022-12-05 09:40:00|7575|7567|7579|7571|7579|7571|7574.2|7566.2|0
1670233500000|2022-12-05 09:45:00|7578.7|7570.7|7578|7570|7579.7|7571.7|7575.5|7567.5|0
1670233800000|2022-12-05 09:50:00|7578.5|7570.5|7580.7|7572.7|7581.5|7573.5|7574.7|7566.7|0
1670234100000|2022-12-05 09:55:00|7581.2|7573.2|7580|7572|7582.7|7574.7|7577.7|7569.7|0
1670234400000|2022-12-05 10:00:00|7579.5|7571.5|7580.5|7572.5|7583.2|7575.2|7578.2|7570.2|0
1670234700000|2022-12-05 10:05:00|7580.2|7572.2|7583|7575|7583.2|7575.2|7578.7|7570.7|0
1670235000000|2022-12-05 10:10:00|7582.7|7574.7|7582.2|7574.2|7586.5|7578.5|7581.5|7573.5|0
1670235300000|2022-12-05 10:15:00|7581.7|7573.7|7580.7|7572.7|7584|7576|7577.2|7569.2|0
1670235600000|2022-12-05 10:20:00|7580.5|7572.5|7577.5|7569.5|7581|7573|7576.5|7568.5|0
1670235900000|2022-12-05 10:25:00|7578|7570|7578.7|7570.7|7578.7|7570.7|7573.5|7565.5|0
1670236200000|2022-12-05 10:30:00|7578.5|7570.5|7581.2|7573.2|7581.5|7573.5|7575.5|7567.5|0
1670236500000|2022-12-05 10:35:00|7581.5|7573.5|7583.2|7575.2|7583.5|7575.5|7579.7|7571.7|0
1670236800000|2022-12-05 10:40:00|7583|7575|7586.2|7578.2|7586.5|7578.5|7582|7574|0
1670237100000|2022-12-05 10:45:00|7586|7578|7589|7581|7589|7581|7582.7|7574.7|0
1670237400000|2022-12-05 10:50:00|7588.7|7580.7|7585.7|7577.7|7589.5|7581.5|7583.7|7575.7|0
1670237700000|2022-12-05 10:55:00|7585.5|7577.5|7581.2|7573.2|7585.5|7577.5|7580.2|7572.2|0
1670238000000|2022-12-05 11:00:00|7581.7|7573.7|7582.7|7574.7|7584|7576|7580.5|7572.5|0
1670238300000|2022-12-05 11:05:00|7582.5|7574.5|7583|7575|7583.2|7575.2|7579.5|7571.5|0
1670238600000|2022-12-05 11:10:00|7582.7|7574.7|7583.5|7575.5|7585|7577|7582|7574|0
1670238900000|2022-12-05 11:15:00|7583.7|7575.7|7580.2|7572.2|7584|7576|7579.5|7571.5|0
1670239200000|2022-12-05 11:20:00|7580.5|7572.5|7580|7572|7582.5|7574.5|7578.2|7570.2|0
1670239500000|2022-12-05 11:25:00|7579.7|7571.7|7579.5|7571.5|7582|7574|7578.5|7570.5|0
1670239800000|2022-12-05 11:30:00|7579.7|7571.7|7581.5|7573.5|7581.7|7573.7|7577.2|7569.2|0
1670240100000|2022-12-05 11:35:00|7581.7|7573.7|7584.5|7576.5|7584.5|7576.5|7581.5|7573.5|0
1670240400000|2022-12-05 11:40:00|7584.7|7576.7|7587.7|7579.7|7588|7580|7582.2|7574.2|0
1670240700000|2022-12-05 11:45:00|7587.5|7579.5|7588.2|7580.2|7588.7|7580.7|7586.7|7578.7|0
1670241000000|2022-12-05 11:50:00|7588|7580|7583.7|7575.7|7588.7|7580.7|7583.5|7575.5|0
1670241300000|2022-12-05 11:55:00|7583.5|7575.5|7583|7575|7585|7577|7582.5|7574.5|0
1670241600000|2022-12-05 12:00:00|7582.5|7574.5|7579.5|7571.5|7583|7575|7579|7571|0
1670241900000|2022-12-05 12:05:00|7579.7|7571.7|7576.7|7568.7|7580.2|7572.2|7575.2|7567.2|0
1670242200000|2022-12-05 12:10:00|7577|7569|7574.2|7566.2|7578.5|7570.5|7573.5|7565.5|0
1670242500000|2022-12-05 12:15:00|7574|7566|7570.2|7562.2|7574.2|7566.2|7569.5|7561.5|0
1670242800000|2022-12-05 12:20:00|7570.5|7562.5|7572.7|7564.7|7573|7565|7570.2|7562.2|0
1670243100000|2022-12-05 12:25:00|7573|7565|7575|7567|7576|7568|7571|7563|0
1670243400000|2022-12-05 12:30:00|7574.5|7566.5|7574|7566|7575.5|7567.5|7572.5|7564.5|0
1670243700000|2022-12-05 12:35:00|7574.2|7566.2|7571|7563|7574.5|7566.5|7571|7563|0
1670244000000|2022-12-05 12:40:00|7571.2|7563.2|7576.2|7568.2|7576.2|7568.2|7571|7563|0
1670244300000|2022-12-05 12:45:00|7576|7568|7577|7569|7578|7570|7575|7567|0
1670244600000|2022-12-05 12:50:00|7576.7|7568.7|7576.7|7568.7|7578|7570|7575.7|7567.7|0
1670244900000|2022-12-05 12:55:00|7577|7569|7577.5|7569.5|7577.7|7569.7|7576|7568|0
1670245200000|2022-12-05 13:00:00|7577|7569|7579.5|7571.5|7579.5|7571.5|7575.5|7567.5|0
1670245500000|2022-12-05 13:05:00|7579.7|7571.7|7577.5|7569.5|7580|7572|7577.2|7569.2|0
1670245800000|2022-12-05 13:10:00|7577.7|7569.7|7580.7|7572.7|7581|7573|7577.5|7569.5|0
1670246100000|2022-12-05 13:15:00|7581|7573|7583.5|7575.5|7583.5|7575.5|7579.5|7571.5|0
1670246400000|2022-12-05 13:20:00|7583.2|7575.2|7586|7578|7587|7579|7581.2|7573.2|0
1670246700000|2022-12-05 13:25:00|7585.5|7577.5|7587.2|7579.2|7588.2|7580.2|7585.5|7577.5|0
1670247000000|2022-12-05 13:30:00|7587.5|7579.5|7590.5|7582.5|7590.7|7582.7|7587.2|7579.2|0
1670247300000|2022-12-05 13:35:00|7590.7|7582.7|7590.5|7582.5|7590.7|7582.7|7587.5|7579.5|0
1670247600000|2022-12-05 13:40:00|7590.2|7582.2|7587.7|7579.7|7590.5|7582.5|7586.5|7578.5|0
1670247900000|2022-12-05 13:45:00|7587.5|7579.5|7589.5|7581.5|7593|7585|7587.5|7579.5|0
1670248200000|2022-12-05 13:50:00|7589.2|7581.2|7587.2|7579.2|7591|7583|7587.2|7579.2|0
1670248500000|2022-12-05 13:55:00|7587|7579|7591|7583|7591.2|7583.2|7586.5|7578.5|0
1670248800000|2022-12-05 14:00:00|7591.2|7583.2|7590.6|7582.6|7591.2|7583.2|7586.2|7578.2|0
1670249100000|2022-12-05 14:05:00|7590.8|7582.8|7586.3|7578.3|7591.1|7583.1|7586.1|7578.1|0
1670249400000|2022-12-05 14:10:00|7586.6|7578.6|7585.1|7577.1|7586.6|7578.6|7582.8|7574.8|0
1670249700000|2022-12-05 14:15:00|7585.3|7577.3|7587.3|7579.3|7588.8|7580.8|7584.1|7576.1|0
1670250000000|2022-12-05 14:20:00|7587.6|7579.6|7589.6|7581.6|7589.8|7581.8|7586.8|7578.8|0
1670250300000|2022-12-05 14:25:00|7589.3|7581.3|7587.8|7579.8|7591.6|7583.6|7586.8|7578.8|0
1670250600000|2022-12-05 14:30:00|7588.3|7580.3|7595.6|7587.6|7597.6|7589.6|7587.6|7579.6|0
1670250900000|2022-12-05 14:35:00|7595.8|7587.8|7598.8|7590.8|7598.8|7590.8|7594.3|7586.3|0
1670251200000|2022-12-05 14:40:00|7598.6|7590.6|7600.6|7592.6|7603.6|7595.6|7597.3|7589.3|0
1670251500000|2022-12-05 14:45:00|7600.1|7592.1|7599.6|7591.6|7600.6|7592.6|7596.1|7588.1|0
1670251800000|2022-12-05 14:50:00|7599.3|7591.3|7591.3|7583.3|7599.6|7591.6|7589.8|7581.8|0
1670252100000|2022-12-05 14:55:00|7591.6|7583.6|7582.8|7574.8|7591.6|7583.6|7582.3|7574.3|0
1670252400000|2022-12-05 15:00:00|7575.3|7567.3|7582.1|7574.1|7583.6|7575.6|7569.6|7561.6|0
1670252700000|2022-12-05 15:05:00|7582.6|7574.6|7585.6|7577.6|7587.6|7579.6|7580.6|7572.6|0
1670253000000|2022-12-05 15:10:00|7585.3|7577.3|7583.1|7575.1|7588.6|7580.6|7583.1|7575.1|0
1670253300000|2022-12-05 15:15:00|7583.3|7575.3|7582.1|7574.1|7586.6|7578.6|7581.1|7573.1|0
1670253600000|2022-12-05 15:20:00|7581.8|7573.8|7579.1|7571.1|7584.1|7576.1|7578.6|7570.6|0
1670253900000|2022-12-05 15:25:00|7578.6|7570.6|7578.6|7570.6|7583.1|7575.1|7577.3|7569.3|0
1670254200000|2022-12-05 15:30:00|7578.3|7570.3|7583.3|7575.3|7583.6|7575.6|7575.1|7567.1|0
1670254500000|2022-12-05 15:35:00|7582.6|7574.6|7580.3|7572.3|7584.1|7576.1|7577.8|7569.8|0
1670254800000|2022-12-05 15:40:00|7580.1|7572.1|7583.3|7575.3|7584.8|7576.8|7579.6|7571.6|0
1670255100000|2022-12-05 15:45:00|7582.8|7574.8|7580.8|7572.8|7583.3|7575.3|7580.1|7572.1|0
1670255400000|2022-12-05 15:50:00|7581.1|7573.1|7581.1|7573.1|7582.3|7574.3|7579.3|7571.3|0
1670255700000|2022-12-05 15:55:00|7581.3|7573.3|7580.3|7572.3|7584.1|7576.1|7578.8|7570.8|0
1670256000000|2022-12-05 16:00:00|7580.6|7572.6|7580.1|7572.1|7581.8|7573.8|7577.6|7569.6|0
1670256300000|2022-12-05 16:05:00|7580.3|7572.3|7583.6|7575.6|7583.6|7575.6|7579.6|7571.6|0
1670256600000|2022-12-05 16:10:00|7583.8|7575.8|7585.3|7577.3|7587.1|7579.1|7582.6|7574.6|0
1670256900000|2022-12-05 16:15:00|7585.1|7577.1|7580.8|7572.8|7586.1|7578.1|7579.6|7571.6|0
1670257200000|2022-12-05 16:20:00|7580.6|7572.6|7577.6|7569.6|7581.3|7573.3|7577.1|7569.1|0
1670257500000|2022-12-05 16:25:00|7577.3|7569.3|7580.6|7572.6|7581.8|7573.8|7576.3|7568.3|0
1670257800000|2022-12-05 16:30:00|7580.1|7572.1|7573.1|7565.1|7580.8|7572.8|7571.6|7563.6|0
1670258100000|2022-12-05 16:35:00|7573.6|7565.6|7572.6|7564.6|7573.6|7565.6|7570.6|7562.6|0
1670258400000|2022-12-05 16:40:00|7572.1|7564.1|7574.3|7566.3|7576.1|7568.1|7572.1|7564.1|0
1670258700000|2022-12-05 16:45:00|7574.6|7566.6|7572.6|7564.6|7576.8|7568.8|7572.1|7564.1|0
1670259000000|2022-12-05 16:50:00|7572.1|7564.1|7571.3|7563.3|7574.1|7566.1|7570.1|7562.1|0
1670259300000|2022-12-05 16:55:00|7571.1|7563.1|7568.6|7560.6|7571.1|7563.1|7567.1|7559.1|0
1670259600000|2022-12-05 17:00:00|7568.1|7560.1|7566.6|7558.6|7568.6|7560.6|7564.6|7556.6|0
1670259900000|2022-12-05 17:05:00|7567.1|7559.1|7569.1|7561.1|7569.8|7561.8|7566.6|7558.6|0
1670260200000|2022-12-05 17:10:00|7568.6|7560.6|7567.6|7559.6|7568.6|7560.6|7566.6|7558.6|0
1670260500000|2022-12-05 17:15:00|7567.3|7559.3|7567.8|7559.8|7570.3|7562.3|7567.1|7559.1|0
1670260800000|2022-12-05 17:20:00|7567.6|7559.6|7569.6|7561.6|7570.1|7562.1|7567.6|7559.6|0
1670261100000|2022-12-05 17:25:00|7569.8|7561.8|7566.1|7558.1|7570.1|7562.1|7565.6|7557.6|0
1670261400000|2022-12-05 17:30:00|7565.6|7557.6|7562.8|7554.8|7566.6|7558.6|7562.8|7554.8|0
1670261700000|2022-12-05 17:35:00|7562.6|7554.6|7564.8|7556.8|7565.6|7557.6|7562.1|7554.1|0
1670262000000|2022-12-05 17:40:00|7565.1|7557.1|7563.6|7555.6|7565.1|7557.1|7562.6|7554.6|0
1670262300000|2022-12-05 17:45:00|7563.8|7555.8|7566.6|7558.6|7567.1|7559.1|7563.6|7555.6|0
1670262600000|2022-12-05 17:50:00|7566.3|7558.3|7563.1|7555.1|7567.1|7559.1|7562.8|7554.8|0
1670262900000|2022-12-05 17:55:00|7562.8|7554.8|7563.6|7555.6|7565.3|7557.3|7562.6|7554.6|0
1670263200000|2022-12-05 18:00:00|7563.3|7555.3|7562.6|7554.6|7565.6|7557.6|7562.6|7554.6|0
1670263500000|2022-12-05 18:05:00|7562.8|7554.8|7562.8|7554.8|7564.1|7556.1|7561.3|7553.3|0
1670263800000|2022-12-05 18:10:00|7562.6|7554.6|7564.8|7556.8|7565.6|7557.6|7561.3|7553.3|0
1670264100000|2022-12-05 18:15:00|7564.6|7556.6|7563.1|7555.1|7565.8|7557.8|7562.8|7554.8|0
1670264400000|2022-12-05 18:20:00|7562.8|7554.8|7558.1|7550.1|7562.8|7554.8|7557.6|7549.6|0
1670264700000|2022-12-05 18:25:00|7557.8|7549.8|7559.3|7551.3|7559.6|7551.6|7557.1|7549.1|0
1670265000000|2022-12-05 18:30:00|7559.6|7551.6|7561.8|7553.8|7562.6|7554.6|7558.6|7550.6|0
1670265300000|2022-12-05 18:35:00|7562.1|7554.1|7563.6|7555.6|7564.1|7556.1|7560.6|7552.6|0
1670265600000|2022-12-05 18:40:00|7563.8|7555.8|7561.8|7553.8|7564.6|7556.6|7560.8|7552.8|0
1670265900000|2022-12-05 18:45:00|7562.1|7554.1|7560.3|7552.3|7562.1|7554.1|7559.8|7551.8|0
1670266200000|2022-12-05 18:50:00|7560.1|7552.1|7558.1|7550.1|7560.1|7552.1|7556.6|7548.6|0
1670266500000|2022-12-05 18:55:00|7558.3|7550.3|7552.8|7544.8|7558.3|7550.3|7552.6|7544.6|0
1670266800000|2022-12-05 19:00:00|7552.6|7544.6|7551.1|7543.1|7553.3|7545.3|7549.6|7541.6|0
1670267100000|2022-12-05 19:05:00|7551.3|7543.3|7554.1|7546.1|7554.1|7546.1|7550.3|7542.3|0
1670267400000|2022-12-05 19:10:00|7554.3|7546.3|7557.3|7549.3|7557.6|7549.6|7553.8|7545.8|0
1670267700000|2022-12-05 19:15:00|7557.6|7549.6|7553.8|7545.8|7557.6|7549.6|7553.6|7545.6|0
1670268000000|2022-12-05 19:20:00|7553.6|7545.6|7552.8|7544.8|7553.8|7545.8|7551.1|7543.1|0
1670268300000|2022-12-05 19:25:00|7552.6|7544.6|7553.8|7545.8|7555.1|7547.1|7552.1|7544.1|0
1670268600000|2022-12-05 19:30:00|7553.6|7545.6|7551.8|7543.8|7553.8|7545.8|7550.6|7542.6|0
1670268900000|2022-12-05 19:35:00|7551.6|7543.6|7550.6|7542.6|7552.8|7544.8|7550.6|7542.6|0
1670269200000|2022-12-05 19:40:00|7550.8|7542.8|7551.3|7543.3|7551.6|7543.6|7548.1|7540.1|0
1670269500000|2022-12-05 19:45:00|7551.1|7543.1|7552.1|7544.1|7552.1|7544.1|7547.8|7539.8|0
1670269800000|2022-12-05 19:50:00|7552.3|7544.3|7551.8|7543.8|7552.8|7544.8|7550.8|7542.8|0
1670270100000|2022-12-05 19:55:00|7552.1|7544.1|7552.3|7544.3|7553.1|7545.1|7549.6|7541.6|0
1670270400000|2022-12-05 20:00:00|7552.1|7544.1|7553.8|7545.8|7554.1|7546.1|7550.8|7542.8|0
1670270700000|2022-12-05 20:05:00|7553.6|7545.6|7554.8|7546.8|7555.6|7547.6|7550.6|7542.6|0
1670271000000|2022-12-05 20:10:00|7554.6|7546.6|7552.8|7544.8|7554.6|7546.6|7551.1|7543.1|0
1670271300000|2022-12-05 20:15:00|7553.1|7545.1|7552.1|7544.1|7553.6|7545.6|7549.1|7541.1|0
1670271600000|2022-12-05 20:20:00|7551.6|7543.6|7553.6|7545.6|7554.1|7546.1|7551.1|7543.1|0
1670271900000|2022-12-05 20:25:00|7554.1|7546.1|7551.8|7543.8|7554.1|7546.1|7550.8|7542.8|0
1670272200000|2022-12-05 20:30:00|7551.6|7543.6|7556.1|7548.1|7556.8|7548.8|7551.6|7543.6|0
1670272500000|2022-12-05 20:35:00|7556.3|7548.3|7554.3|7546.3|7558.1|7550.1|7553.8|7545.8|0
1670272800000|2022-12-05 20:40:00|7554.1|7546.1|7553.6|7545.6|7554.3|7546.3|7551.8|7543.8|0
1670273100000|2022-12-05 20:45:00|7554.1|7546.1|7554.6|7546.6|7555.1|7547.1|7551.3|7543.3|0
1670273400000|2022-12-05 20:50:00|7555.1|7547.1|7558.3|7550.3|7558.3|7550.3|7553.8|7545.8|0
1670273700000|2022-12-05 20:55:00|7558.6|7550.6|7559.3|7551.3|7563.8|7555.8|7558.1|7550.1|0
1670274000000|2022-12-05 21:00:00|7559.2|7551.2|7557.3|7549.3|7563.9|7555.9|7556.7|7548.7|0
1670274300000|2022-12-05 21:05:00|7557.4|7549.4|7557.8|7549.8|7557.9|7549.9|7555.8|7547.8|0
1670274600000|2022-12-05 21:10:00|7557.7|7549.7|7554.1|7546.1|7559.9|7551.9|7553.4|7545.4|0
1670274900000|2022-12-05 21:15:00|7554|7546|7554.2|7546.2|7554.2|7546.2|7553.4|7545.4|0
1670275200000|2022-12-05 21:20:00|7554.1|7546.1|7556.1|7548.1|7556.1|7548.1|7553.8|7545.8|0
1670275500000|2022-12-05 21:25:00|7556.2|7548.2|7557|7549|7558.3|7550.3|7556.2|7548.2|0
1670275800000|2022-12-05 21:30:00|7556.8|7548.8|7558.4|7550.4|7558.4|7550.4|7556.5|7548.5|0
1670276100000|2022-12-05 21:35:00|7558.5|7550.5|7558.2|7550.2|7558.7|7550.7|7557.5|7549.5|0
1670276400000|2022-12-05 21:40:00|7558.3|7550.3|7559.7|7551.7|7559.7|7551.7|7557.8|7549.8|0
1670276700000|2022-12-05 21:45:00|7559.8|7551.8|7559.9|7551.9|7560.1|7552.1|7558.8|7550.8|0
1670277000000|2022-12-05 21:50:00|7559.8|7551.8|7559.9|7551.9|7560.2|7552.2|7559.6|7551.6|0
1670277300000|2022-12-05 21:55:00|7560|7552|7559.9|7551.9|7560.2|7552.2|7559.3|7551.3|0
1670277600000|2022-12-05 22:00:00|7559.8|7551.8|7559.6|7551.6|7559.8|7551.8|7559.5|7551.5|0
1670277900000|2022-12-05 22:05:00|7559.7|7551.7|7559.7|7551.7|7560|7552|7559.3|7551.3|0
1670278200000|2022-12-05 22:10:00|7559.6|7551.6|7560|7552|7560|7552|7559.5|7551.5|0
1670278500000|2022-12-05 22:15:00|7559.9|7551.9|7560|7552|7560|7552|7559.7|7551.7|0
1670278800000|2022-12-05 22:20:00|7559.9|7551.9|7560.2|7552.2|7560.2|7552.2|7559.6|7551.6|0
1670279100000|2022-12-05 22:25:00|7560.1|7552.1|7560.3|7552.3|7560.7|7552.7|7559.8|7551.8|0
1670279400000|2022-12-05 22:30:00|7560.2|7552.2|7559.9|7551.9|7560.4|7552.4|7559.8|7551.8|0
1670279700000|2022-12-05 22:35:00|7559.8|7551.8|7559.5|7551.5|7559.8|7551.8|7559.4|7551.4|0
1670280000000|2022-12-05 22:40:00|7559.4|7551.4|7559.4|7551.4|7560|7552|7559.4|7551.4|0
1670280300000|2022-12-05 22:45:00|7559.6|7551.6|7559.3|7551.3|7559.8|7551.8|7559.3|7551.3|0
1670280600000|2022-12-05 22:50:00|7559.4|7551.4|7560.3|7552.3|7560.9|7552.9|7559.4|7551.4|0
1670280900000|2022-12-05 22:55:00|7560.4|7552.4|7560.4|7552.4|7561|7553|7560.3|7552.3|0
1670281200000|2022-12-05 23:00:00|7559.8|7551.8|7559.4|7551.4|7559.9|7551.9|7558.2|7550.2|0
1670281500000|2022-12-05 23:05:00|7559.5|7551.5|7559.5|7551.5|7560|7552|7558.7|7550.7|0
1670281800000|2022-12-05 23:10:00|7559.6|7551.6|7562.8|7554.8|7563.2|7555.2|7559.3|7551.3|0
1670282100000|2022-12-05 23:15:00|7562.9|7554.9|7560.7|7552.7|7563.9|7555.9|7560.4|7552.4|0
1670282400000|2022-12-05 23:20:00|7560.8|7552.8|7561.8|7553.8|7563|7555|7558.8|7550.8|0
1670282700000|2022-12-05 23:25:00|7561.7|7553.7|7562.5|7554.5|7563.9|7555.9|7560.6|7552.6|0
1670283000000|2022-12-05 23:30:00|7562.4|7554.4|7562.1|7554.1|7562.7|7554.7|7561.2|7553.2|0
1670283300000|2022-12-05 23:35:00|7562.2|7554.2|7562.1|7554.1|7562.2|7554.2|7561.2|7553.2|0
1670283600000|2022-12-05 23:40:00|7562|7554|7561.8|7553.8|7563.4|7555.4|7561.8|7553.8|0
1670283900000|2022-12-05 23:45:00|7561.9|7553.9|7563.2|7555.2|7563.5|7555.5|7561.9|7553.9|0
1670284200000|2022-12-05 23:50:00|7563.3|7555.3|7562.2|7554.2|7563.5|7555.5|7561.7|7553.7|0
1670284500000|2022-12-05 23:55:00|7562.3|7554.3|7560.8|7552.8|7562.5|7554.5|7560.7|7552.7|0
1670284800000|2022-12-06 00:00:00|7561|7553|7562.9|7554.9|7563.8|7555.8|7561|7553|0
1670285100000|2022-12-06 00:05:00|7562.7|7554.7|7563.5|7555.5|7563.6|7555.6|7561.6|7553.6|0
1670285400000|2022-12-06 00:10:00|7563.4|7555.4|7565.6|7557.6|7565.6|7557.6|7562.4|7554.4|0
1670285700000|2022-12-06 00:15:00|7565.7|7557.7|7563.9|7555.9|7566.8|7558.8|7563.4|7555.4|0
1670286000000|2022-12-06 00:20:00|7563.8|7555.8|7563.2|7555.2|7564.2|7556.2|7562.5|7554.5|0
1670286300000|2022-12-06 00:25:00|7563.3|7555.3|7564.1|7556.1|7564.4|7556.4|7563.1|7555.1|0
1670286600000|2022-12-06 00:30:00|7564.2|7556.2|7565|7557|7566.3|7558.3|7564.2|7556.2|0
1670286900000|2022-12-06 00:35:00|7566|7558|7563.9|7555.9|7566.2|7558.2|7563.8|7555.8|0
1670287200000|2022-12-06 00:40:00|7563.8|7555.8|7561.4|7553.4|7563.9|7555.9|7561.2|7553.2|0
1670287500000|2022-12-06 00:45:00|7561.3|7553.3|7560.4|7552.4|7562.5|7554.5|7560.3|7552.3|0
1670287800000|2022-12-06 00:50:00|7560.3|7552.3|7559.5|7551.5|7561.5|7553.5|7559|7551|0
1670288100000|2022-12-06 00:55:00|7559|7551|7560.8|7552.8|7560.8|7552.8|7558|7550|0
1670288400000|2022-12-06 01:00:00|7560.9|7552.9|7573.8|7565.8|7573.8|7565.8|7560.8|7552.8|0
1670288700000|2022-12-06 01:05:00|7574.3|7566.3|7569.3|7561.3|7576.1|7568.1|7569.3|7561.3|0
1670289000000|2022-12-06 01:10:00|7569.6|7561.6|7573.6|7565.6|7573.6|7565.6|7569.1|7561.1|0
1670289300000|2022-12-06 01:15:00|7573.3|7565.3|7573.1|7565.1|7573.8|7565.8|7572.1|7564.1|0
1670289600000|2022-12-06 01:20:00|7572.3|7564.3|7573.6|7565.6|7573.8|7565.8|7572.1|7564.1|0
1670289900000|2022-12-06 01:25:00|7573.8|7565.8|7573.6|7565.6|7574.3|7566.3|7572.8|7564.8|0
1670290200000|2022-12-06 01:30:00|7573.3|7565.3|7573.6|7565.6|7574.1|7566.1|7572.8|7564.8|0
1670290500000|2022-12-06 01:35:00|7572.8|7564.8|7575.3|7567.3|7576.1|7568.1|7571.3|7563.3|0
1670290800000|2022-12-06 01:40:00|7575.6|7567.6|7574.8|7566.8|7578.3|7570.3|7574.6|7566.6|0
1670291100000|2022-12-06 01:45:00|7575.3|7567.3|7572.3|7564.3|7575.8|7567.8|7571.8|7563.8|0
1670291400000|2022-12-06 01:50:00|7572.1|7564.1|7573.8|7565.8|7574.3|7566.3|7571.8|7563.8|0
1670291700000|2022-12-06 01:55:00|7573.6|7565.6|7571.8|7563.8|7573.6|7565.6|7571.6|7563.6|0
1670292000000|2022-12-06 02:00:00|7571.6|7563.6|7573.8|7565.8|7573.8|7565.8|7571.3|7563.3|0
1670292300000|2022-12-06 02:05:00|7574.1|7566.1|7577.6|7569.6|7577.8|7569.8|7573.8|7565.8|0
1670292600000|2022-12-06 02:10:00|7577.1|7569.1|7580.8|7572.8|7581.1|7573.1|7577.1|7569.1|0
1670292900000|2022-12-06 02:15:00|7581.1|7573.1|7582.8|7574.8|7582.8|7574.8|7580.8|7572.8|0
1670293200000|2022-12-06 02:20:00|7583.1|7575.1|7581.8|7573.8|7583.1|7575.1|7581.6|7573.6|0
1670293500000|2022-12-06 02:25:00|7581.6|7573.6|7579.3|7571.3|7581.8|7573.8|7578.6|7570.6|0
1670293800000|2022-12-06 02:30:00|7579.6|7571.6|7580.3|7572.3|7580.3|7572.3|7578.3|7570.3|0
1670294100000|2022-12-06 02:35:00|7580.1|7572.1|7579.6|7571.6|7580.8|7572.8|7578.3|7570.3|0
1670294400000|2022-12-06 02:40:00|7579.3|7571.3|7578.8|7570.8|7579.6|7571.6|7577.6|7569.6|0
1670294700000|2022-12-06 02:45:00|7579.1|7571.1|7579.6|7571.6|7580.8|7572.8|7578.8|7570.8|0
1670295000000|2022-12-06 02:50:00|7579.1|7571.1|7579.8|7571.8|7580.3|7572.3|7578.8|7570.8|0
1670295300000|2022-12-06 02:55:00|7579.6|7571.6|7578.3|7570.3|7579.8|7571.8|7578.3|7570.3|0
1670295600000|2022-12-06 03:00:00|7578.8|7570.8|7579.1|7571.1|7579.8|7571.8|7578.3|7570.3|0
1670295900000|2022-12-06 03:05:00|7579.3|7571.3|7579.3|7571.3|7580.3|7572.3|7578.8|7570.8|0
1670296200000|2022-12-06 03:10:00|7579.1|7571.1|7580.8|7572.8|7581.1|7573.1|7579.1|7571.1|0
1670296500000|2022-12-06 03:15:00|7581.1|7573.1|7579.8|7571.8|7581.6|7573.6|7579.6|7571.6|0
1670296800000|2022-12-06 03:20:00|7579.6|7571.6|7578.8|7570.8|7579.8|7571.8|7578.8|7570.8|0
1670297100000|2022-12-06 03:25:00|7579.1|7571.1|7578.8|7570.8|7579.3|7571.3|7577.8|7569.8|0
1670297400000|2022-12-06 03:30:00|7578.6|7570.6|7576.3|7568.3|7579.1|7571.1|7576.3|7568.3|0
1670297700000|2022-12-06 03:35:00|7576.8|7568.8|7578.3|7570.3|7578.6|7570.6|7576.3|7568.3|0
1670298000000|2022-12-06 03:40:00|7578.1|7570.1|7575.8|7567.8|7578.1|7570.1|7575.8|7567.8|0
1670298300000|2022-12-06 03:45:00|7576.1|7568.1|7575.6|7567.6|7576.3|7568.3|7573.8|7565.8|0
1670298600000|2022-12-06 03:50:00|7575.3|7567.3|7575.3|7567.3|7575.6|7567.6|7573.8|7565.8|0
1670298900000|2022-12-06 03:55:00|7575.1|7567.1|7577.3|7569.3|7577.6|7569.6|7574.8|7566.8|0
1670299200000|2022-12-06 04:00:00|7577.6|7569.6|7577.3|7569.3|7577.8|7569.8|7576.8|7568.8|0
1670299500000|2022-12-06 04:05:00|7577.1|7569.1|7576.6|7568.6|7577.6|7569.6|7576.3|7568.3|0
1670299800000|2022-12-06 04:10:00|7576.3|7568.3|7575.3|7567.3|7576.3|7568.3|7574.8|7566.8|0
1670300100000|2022-12-06 04:15:00|7575.6|7567.6|7574.3|7566.3|7575.8|7567.8|7574.3|7566.3|0
1670300400000|2022-12-06 04:20:00|7574.6|7566.6|7574.8|7566.8|7576.1|7568.1|7574.3|7566.3|0
1670300700000|2022-12-06 04:25:00|7574.6|7566.6|7575.1|7567.1|7575.6|7567.6|7574.3|7566.3|0
1670301000000|2022-12-06 04:30:00|7575.3|7567.3|7573.8|7565.8|7575.6|7567.6|7573.6|7565.6|0
1670301300000|2022-12-06 04:35:00|7574.1|7566.1|7573.3|7565.3|7574.1|7566.1|7572.6|7564.6|0
1670301600000|2022-12-06 04:40:00|7573.1|7565.1|7571.8|7563.8|7573.1|7565.1|7571.3|7563.3|0
1670301900000|2022-12-06 04:45:00|7571.3|7563.3|7571.6|7563.6|7572.1|7564.1|7571.1|7563.1|0
1670302200000|2022-12-06 04:50:00|7571.3|7563.3|7572.8|7564.8|7572.8|7564.8|7570.8|7562.8|0
1670302500000|2022-12-06 04:55:00|7573.1|7565.1|7572.3|7564.3|7573.1|7565.1|7572.1|7564.1|0
1670302800000|2022-12-06 05:00:00|7572.1|7564.1|7570.8|7562.8|7572.3|7564.3|7569.8|7561.8|0
1670303100000|2022-12-06 05:05:00|7570.6|7562.6|7573.3|7565.3|7574.3|7566.3|7570.6|7562.6|0
1670303400000|2022-12-06 05:10:00|7573.1|7565.1|7571.3|7563.3|7573.3|7565.3|7571.3|7563.3|0
1670303700000|2022-12-06 05:15:00|7571.6|7563.6|7573.8|7565.8|7574.3|7566.3|7571.3|7563.3|0
1670304000000|2022-12-06 05:20:00|7573.3|7565.3|7573.6|7565.6|7574.3|7566.3|7573.3|7565.3|0
1670304300000|2022-12-06 05:25:00|7573.3|7565.3|7571.3|7563.3|7573.3|7565.3|7570.3|7562.3|0
1670304600000|2022-12-06 05:30:00|7571.1|7563.1|7571.3|7563.3|7572.1|7564.1|7569.6|7561.6|0
1670304900000|2022-12-06 05:35:00|7570.8|7562.8|7570.6|7562.6|7571.8|7563.8|7570.1|7562.1|0
1670305200000|2022-12-06 05:40:00|7570.3|7562.3|7570.6|7562.6|7571.3|7563.3|7569.8|7561.8|0
1670305500000|2022-12-06 05:45:00|7570.8|7562.8|7571.1|7563.1|7571.8|7563.8|7570.8|7562.8|0
1670305800000|2022-12-06 05:50:00|7571.3|7563.3|7570.8|7562.8|7571.8|7563.8|7570.8|7562.8|0
1670306100000|2022-12-06 05:55:00|7571.1|7563.1|7571.6|7563.6|7572.1|7564.1|7570.8|7562.8|0
1670306400000|2022-12-06 06:00:00|7571.3|7563.3|7571.6|7563.6|7571.8|7563.8|7570.1|7562.1|0
1670306700000|2022-12-06 06:05:00|7571.8|7563.8|7571.1|7563.1|7571.8|7563.8|7570.3|7562.3|0
1670307000000|2022-12-06 06:10:00|7570.8|7562.8|7566.6|7558.6|7570.8|7562.8|7566.1|7558.1|0
1670307300000|2022-12-06 06:15:00|7566.3|7558.3|7566.8|7558.8|7568.3|7560.3|7566.3|7558.3|0
1670307600000|2022-12-06 06:20:00|7566.6|7558.6|7567.8|7559.8|7567.8|7559.8|7565.3|7557.3|0
1670307900000|2022-12-06 06:25:00|7568.1|7560.1|7568.3|7560.3|7569.1|7561.1|7567.6|7559.6|0
1670308200000|2022-12-06 06:30:00|7568.8|7560.8|7568.1|7560.1|7569.3|7561.3|7567.8|7559.8|0
1670308500000|2022-12-06 06:35:00|7567.8|7559.8|7570.3|7562.3|7570.8|7562.8|7567.8|7559.8|0
1670308800000|2022-12-06 06:40:00|7570.6|7562.6|7571.1|7563.1|7571.1|7563.1|7570.1|7562.1|0
1670309100000|2022-12-06 06:45:00|7570.8|7562.8|7570.1|7562.1|7570.8|7562.8|7570.1|7562.1|0
1670309400000|2022-12-06 06:50:00|7569.6|7561.6|7569.3|7561.3|7570.3|7562.3|7569.3|7561.3|0
1670309700000|2022-12-06 06:55:00|7569.1|7561.1|7570.6|7562.6|7570.6|7562.6|7567.8|7559.8|0
1670310000000|2022-12-06 07:00:00|7569.3|7561.3|7568.3|7560.3|7572.3|7564.3|7565.8|7557.8|0
1670310300000|2022-12-06 07:05:00|7567.8|7559.8|7565.8|7557.8|7568.6|7560.6|7564.3|7556.3|0
1670310600000|2022-12-06 07:10:00|7566.1|7558.1|7566.1|7558.1|7566.6|7558.6|7565.1|7557.1|0
1670310900000|2022-12-06 07:15:00|7565.8|7557.8|7564.6|7556.6|7566.1|7558.1|7563.8|7555.8|0
1670311200000|2022-12-06 07:20:00|7563.8|7555.8|7567.3|7559.3|7568.6|7560.6|7563.8|7555.8|0
1670311500000|2022-12-06 07:25:00|7567.6|7559.6|7565.3|7557.3|7567.6|7559.6|7565.1|7557.1|0
1670311800000|2022-12-06 07:30:00|7564.8|7556.8|7563.6|7555.6|7565.8|7557.8|7563.3|7555.3|0
1670312100000|2022-12-06 07:35:00|7563.3|7555.3|7565.3|7557.3|7568.1|7560.1|7563.1|7555.1|0
1670312400000|2022-12-06 07:40:00|7565.8|7557.8|7565.3|7557.3|7566.8|7558.8|7564.8|7556.8|0
1670312700000|2022-12-06 07:45:00|7565.1|7557.1|7564.1|7556.1|7566.6|7558.6|7563.3|7555.3|0
1670313000000|2022-12-06 07:50:00|7564.3|7556.3|7564.8|7556.8|7566.1|7558.1|7563.3|7555.3|0
1670313300000|2022-12-06 07:55:00|7565.1|7557.1|7563.3|7555.3|7566.3|7558.3|7563.3|7555.3|0
1670313600000|2022-12-06 08:00:00|7562.6|7554.6|7566.6|7558.6|7570.1|7562.1|7554.3|7546.3|0
1670313900000|2022-12-06 08:05:00|7567.3|7559.3|7560.6|7552.6|7567.3|7559.3|7560.3|7552.3|0
1670314200000|2022-12-06 08:10:00|7560.1|7552.1|7559.3|7551.3|7561.1|7553.1|7555.6|7547.6|0
1670314500000|2022-12-06 08:15:00|7559.1|7551.1|7563.6|7555.6|7566.8|7558.8|7558.1|7550.1|0
1670314800000|2022-12-06 08:20:00|7563.1|7555.1|7552.8|7544.8|7564.1|7556.1|7551.3|7543.3|0
1670315100000|2022-12-06 08:25:00|7552.3|7544.3|7544.6|7536.6|7553.6|7545.6|7544.6|7536.6|0
1670315400000|2022-12-06 08:30:00|7545.1|7537.1|7542.8|7534.8|7545.1|7537.1|7535.1|7527.1|0
1670315700000|2022-12-06 08:35:00|7543.1|7535.1|7548.8|7540.8|7549.6|7541.6|7539.3|7531.3|0
1670316000000|2022-12-06 08:40:00|7549.3|7541.3|7563.3|7555.3|7566.5|7558.5|7549.3|7541.3|0
1670316300000|2022-12-06 08:45:00|7563.5|7555.5|7566.5|7558.5|7568.8|7560.8|7562|7554|0
1670316600000|2022-12-06 08:50:00|7566.3|7558.3|7570|7562|7571.3|7563.3|7565.8|7557.8|0
1670316900000|2022-12-06 08:55:00|7570.3|7562.3|7565.8|7557.8|7572.5|7564.5|7565.8|7557.8|0
1670317200000|2022-12-06 09:00:00|7566.3|7558.3|7568.3|7560.3|7570.5|7562.5|7562.8|7554.8|0
1670317500000|2022-12-06 09:05:00|7568|7560|7565|7557|7568.5|7560.5|7565|7557|0
1670317800000|2022-12-06 09:10:00|7565.3|7557.3|7561|7553|7566.5|7558.5|7560.3|7552.3|0
1670318100000|2022-12-06 09:15:00|7561.3|7553.3|7564.8|7556.8|7565|7557|7560.3|7552.3|0
1670318400000|2022-12-06 09:20:00|7565|7557|7565.3|7557.3|7566.3|7558.3|7560.3|7552.3|0
1670318700000|2022-12-06 09:25:00|7565|7557|7561|7553|7565.3|7557.3|7558.3|7550.3|0
1670319000000|2022-12-06 09:30:00|7560.8|7552.8|7561|7553|7563.3|7555.3|7553.3|7545.3|0
1670319300000|2022-12-06 09:35:00|7560.5|7552.5|7565.3|7557.3|7566.5|7558.5|7559|7551|0
1670319600000|2022-12-06 09:40:00|7565.5|7557.5|7564.5|7556.5|7568.8|7560.8|7563.8|7555.8|0
1670319900000|2022-12-06 09:45:00|7564.3|7556.3|7560.8|7552.8|7564.8|7556.8|7560|7552|0
1670320200000|2022-12-06 09:50:00|7561|7553|7561.5|7553.5|7562.3|7554.3|7556.3|7548.3|0
1670320500000|2022-12-06 09:55:00|7561.3|7553.3|7556.8|7548.8|7562|7554|7556.5|7548.5|0
1670320800000|2022-12-06 10:00:00|7557|7549|7557.3|7549.3|7558.3|7550.3|7554.8|7546.8|0
1670321100000|2022-12-06 10:05:00|7557.8|7549.8|7554.8|7546.8|7558.8|7550.8|7553.8|7545.8|0
1670321400000|2022-12-06 10:10:00|7555|7547|7558.3|7550.3|7559.3|7551.3|7553.8|7545.8|0
1670321700000|2022-12-06 10:15:00|7558.5|7550.5|7553.8|7545.8|7559.8|7551.8|7553.3|7545.3|0
1670322000000|2022-12-06 10:20:00|7553.5|7545.5|7550.3|7542.3|7553.8|7545.8|7550.3|7542.3|0
1670322300000|2022-12-06 10:25:00|7550|7542|7543.3|7535.3|7551|7543|7542.8|7534.8|0
1670322600000|2022-12-06 10:30:00|7542.8|7534.8|7542.5|7534.5|7543.8|7535.8|7538.3|7530.3|0
1670322900000|2022-12-06 10:35:00|7542.3|7534.3|7545.5|7537.5|7545.5|7537.5|7539.3|7531.3|0
1670323200000|2022-12-06 10:40:00|7545.8|7537.8|7546.3|7538.3|7547|7539|7542.3|7534.3|0
1670323500000|2022-12-06 10:45:00|7546.5|7538.5|7547.3|7539.3|7548.8|7540.8|7545.8|7537.8|0
1670323800000|2022-12-06 10:50:00|7547.5|7539.5|7554.8|7546.8|7556.8|7548.8|7547.3|7539.3|0
1670324100000|2022-12-06 10:55:00|7555|7547|7549|7541|7555.8|7547.8|7549|7541|0
1670324400000|2022-12-06 11:00:00|7549.3|7541.3|7547.8|7539.8|7551.3|7543.3|7547|7539|0
1670324700000|2022-12-06 11:05:00|7547.3|7539.3|7547.3|7539.3|7550.3|7542.3|7546.8|7538.8|0
1670325000000|2022-12-06 11:10:00|7547|7539|7544.8|7536.8|7547|7539|7543.3|7535.3|0
1670325300000|2022-12-06 11:15:00|7545|7537|7546.3|7538.3|7548.5|7540.5|7544.8|7536.8|0
1670325600000|2022-12-06 11:20:00|7546|7538|7549.5|7541.5|7551|7543|7546|7538|0
1670325900000|2022-12-06 11:25:00|7549.8|7541.8|7550|7542|7550.3|7542.3|7547.3|7539.3|0
1670326200000|2022-12-06 11:30:00|7550.3|7542.3|7550.5|7542.5|7552.5|7544.5|7549.8|7541.8|0
1670326500000|2022-12-06 11:35:00|7550.3|7542.3|7549.3|7541.3|7550.8|7542.8|7546.3|7538.3|0
1670326800000|2022-12-06 11:40:00|7549|7541|7546.8|7538.8|7549.3|7541.3|7545.8|7537.8|0
1670327100000|2022-12-06 11:45:00|7546.5|7538.5|7544.8|7536.8|7548.3|7540.3|7543.8|7535.8|0
1670327400000|2022-12-06 11:50:00|7544.3|7536.3|7546.3|7538.3|7547|7539|7542.8|7534.8|0
1670327700000|2022-12-06 11:55:00|7546|7538|7550.5|7542.5|7550.8|7542.8|7545.8|7537.8|0
1670328000000|2022-12-06 12:00:00|7549.5|7541.5|7550.3|7542.3|7551.8|7543.8|7547.3|7539.3|0
1670328300000|2022-12-06 12:05:00|7550|7542|7548.3|7540.3|7551.3|7543.3|7547|7539|0
1670328600000|2022-12-06 12:10:00|7548.5|7540.5|7553.3|7545.3|7555.3|7547.3|7548.5|7540.5|0
1670328900000|2022-12-06 12:15:00|7553.5|7545.5|7547.5|7539.5|7554.3|7546.3|7546.8|7538.8|0
1670329200000|2022-12-06 12:20:00|7547.8|7539.8|7548.5|7540.5|7550.3|7542.3|7545.3|7537.3|0
1670329500000|2022-12-06 12:25:00|7548.3|7540.3|7552.3|7544.3|7552.8|7544.8|7548.3|7540.3|0
1670329800000|2022-12-06 12:30:00|7552.5|7544.5|7550.3|7542.3|7553.3|7545.3|7550.3|7542.3|0
1670330100000|2022-12-06 12:35:00|7550.5|7542.5|7549|7541|7550.8|7542.8|7548.8|7540.8|0
1670330400000|2022-12-06 12:40:00|7548.2|7540.2|7545|7537|7548.5|7540.5|7544.7|7536.7|0
1670330700000|2022-12-06 12:45:00|7545.2|7537.2|7544|7536|7546|7538|7544|7536|0
1670331000000|2022-12-06 12:50:00|7544.2|7536.2|7546.7|7538.7|7547|7539|7543|7535|0
1670331300000|2022-12-06 12:55:00|7547|7539|7542.7|7534.7|7548|7540|7542.7|7534.7|0
1670331600000|2022-12-06 13:00:00|7543|7535|7543.7|7535.7|7546.5|7538.5|7542.5|7534.5|0
1670331900000|2022-12-06 13:05:00|7543.5|7535.5|7542|7534|7545|7537|7542|7534|0
1670332200000|2022-12-06 13:10:00|7542.2|7534.2|7539.5|7531.5|7543|7535|7538.7|7530.7|0
1670332500000|2022-12-06 13:15:00|7539.7|7531.7|7543.5|7535.5|7544.5|7536.5|7539.7|7531.7|0
1670332800000|2022-12-06 13:20:00|7543.7|7535.7|7545.5|7537.5|7546.2|7538.2|7543.5|7535.5|0
1670333100000|2022-12-06 13:25:00|7546|7538|7542.5|7534.5|7546|7538|7542.5|7534.5|0
1670333400000|2022-12-06 13:30:00|7542.7|7534.7|7542.2|7534.2|7543.7|7535.7|7540.5|7532.5|0
1670333700000|2022-12-06 13:35:00|7542|7534|7540.5|7532.5|7545|7537|7540.2|7532.2|0
1670334000000|2022-12-06 13:40:00|7540.7|7532.7|7535|7527|7541|7533|7534.2|7526.2|0
1670334300000|2022-12-06 13:45:00|7534.7|7526.7|7527.2|7519.2|7536.7|7528.7|7527.2|7519.2|0
1670334600000|2022-12-06 13:50:00|7527|7519|7534.2|7526.2|7534.5|7526.5|7525.7|7517.7|0
1670334900000|2022-12-06 13:55:00|7534.5|7526.5|7541.5|7533.5|7541.7|7533.7|7534|7526|0
1670335200000|2022-12-06 14:00:00|7542|7534|7545|7537|7545|7537|7540.5|7532.5|0
1670335500000|2022-12-06 14:05:00|7544.5|7536.5|7545.2|7537.2|7545.5|7537.5|7542|7534|0
1670335800000|2022-12-06 14:10:00|7545.5|7537.5|7551.7|7543.7|7551.7|7543.7|7543.2|7535.2|0
1670336100000|2022-12-06 14:15:00|7551.5|7543.5|7553.2|7545.2|7554.5|7546.5|7551.5|7543.5|0
1670336400000|2022-12-06 14:20:00|7553|7545|7548.5|7540.5|7554|7546|7548.2|7540.2|0
1670336700000|2022-12-06 14:25:00|7548.2|7540.2|7548.2|7540.2|7552.5|7544.5|7547|7539|0
1670337000000|2022-12-06 14:30:00|7548|7540|7562.5|7554.5|7562.5|7554.5|7547.5|7539.5|0
1670337300000|2022-12-06 14:35:00|7561.5|7553.5|7563|7555|7568.5|7560.5|7561.5|7553.5|0
1670337600000|2022-12-06 14:40:00|7563.2|7555.2|7549.5|7541.5|7563.7|7555.7|7547.7|7539.7|0
1670337900000|2022-12-06 14:45:00|7548.7|7540.7|7561.2|7553.2|7561.7|7553.7|7541|7533|0
1670338200000|2022-12-06 14:50:00|7561|7553|7553.7|7545.7|7561|7553|7553.2|7545.2|0
1670338500000|2022-12-06 14:55:00|7553.2|7545.2|7555|7547|7559.7|7551.7|7553.2|7545.2|0
1670338800000|2022-12-06 15:00:00|7556|7548|7551.5|7543.5|7562.5|7554.5|7550.7|7542.7|0
1670339100000|2022-12-06 15:05:00|7551.7|7543.7|7551.5|7543.5|7555.5|7547.5|7545.7|7537.7|0
1670339400000|2022-12-06 15:10:00|7552.1|7544.1|7550.9|7542.9|7552.4|7544.4|7546.4|7538.4|0
1670339700000|2022-12-06 15:15:00|7551.1|7543.1|7551.4|7543.4|7552.4|7544.4|7546.1|7538.1|0
1670340000000|2022-12-06 15:20:00|7550.9|7542.9|7549.9|7541.9|7552.9|7544.9|7546.4|7538.4|0
1670340300000|2022-12-06 15:25:00|7550.6|7542.6|7546.9|7538.9|7553.1|7545.1|7546.1|7538.1|0
1670340600000|2022-12-06 15:30:00|7546.6|7538.6|7541.4|7533.4|7546.9|7538.9|7540.4|7532.4|0
1670340900000|2022-12-06 15:35:00|7541.1|7533.1|7529.4|7521.4|7541.6|7533.6|7528.9|7520.9|0
1670341200000|2022-12-06 15:40:00|7529.1|7521.1|7539.1|7531.1|7539.6|7531.6|7526.9|7518.9|0
1670341500000|2022-12-06 15:45:00|7538.9|7530.9|7542.4|7534.4|7543.4|7535.4|7537.9|7529.9|0
1670341800000|2022-12-06 15:50:00|7542.6|7534.6|7545.4|7537.4|7547.1|7539.1|7542.4|7534.4|0
1670342100000|2022-12-06 15:55:00|7545.6|7537.6|7540.9|7532.9|7545.6|7537.6|7538.4|7530.4|0
1670342400000|2022-12-06 16:00:00|7540.6|7532.6|7540.1|7532.1|7544.1|7536.1|7538.4|7530.4|0
1670342700000|2022-12-06 16:05:00|7539.9|7531.9|7534.1|7526.1|7540.6|7532.6|7533.9|7525.9|0
1670343000000|2022-12-06 16:10:00|7534.4|7526.4|7533.1|7525.1|7537.1|7529.1|7530.1|7522.1|0
1670343300000|2022-12-06 16:15:00|7532.9|7524.9|7529.4|7521.4|7533.6|7525.6|7527.9|7519.9|0
1670343600000|2022-12-06 16:20:00|7528.9|7520.9|7536.6|7528.6|7537.6|7529.6|7528.9|7520.9|0
1670343900000|2022-12-06 16:25:00|7536.4|7528.4|7537.9|7529.9|7537.9|7529.9|7530.9|7522.9|0
1670344200000|2022-12-06 16:30:00|7537.4|7529.4|7529.4|7521.4|7542.1|7534.1|7529.4|7521.4|0
1670344500000|2022-12-06 16:35:00|7527.4|7519.4|7524.4|7516.4|7536.4|7528.4|7523.9|7515.9|0
1670344800000|2022-12-06 16:40:00|7524.9|7516.9|7525.4|7517.4|7525.9|7517.9|7521.4|7513.4|0
1670345100000|2022-12-06 16:45:00|7525.1|7517.1|7518.9|7510.9|7525.9|7517.9|7517.9|7509.9|0
1670345400000|2022-12-06 16:50:00|7519.1|7511.1|7517.4|7509.4|7524.6|7516.6|7517.4|7509.4|0
1670345700000|2022-12-06 16:55:00|7517.1|7509.1|7519.6|7511.6|7520.4|7512.4|7515.4|7507.4|0
1670346000000|2022-12-06 17:00:00|7519.9|7511.9|7520.9|7512.9|7522.9|7514.9|7519.1|7511.1|0
1670346300000|2022-12-06 17:05:00|7520.4|7512.4|7528.1|7520.1|7528.6|7520.6|7520.4|7512.4|0
1670346600000|2022-12-06 17:10:00|7527.9|7519.9|7527.9|7519.9|7529.9|7521.9|7523.9|7515.9|0
1670346900000|2022-12-06 17:15:00|7528.4|7520.4|7519.9|7511.9|7529.4|7521.4|7519.9|7511.9|0
1670347200000|2022-12-06 17:20:00|7520.1|7512.1|7523.6|7515.6|7524.9|7516.9|7519.9|7511.9|0
1670347500000|2022-12-06 17:25:00|7523.9|7515.9|7523.6|7515.6|7525.9|7517.9|7522.1|7514.1|0
1670347800000|2022-12-06 17:30:00|7523.9|7515.9|7524.6|7516.6|7524.9|7516.9|7521.1|7513.1|0
1670348100000|2022-12-06 17:35:00|7524.4|7516.4|7523.9|7515.9|7524.6|7516.6|7521.1|7513.1|0
1670348400000|2022-12-06 17:40:00|7524.1|7516.1|7525.6|7517.6|7526.4|7518.4|7523.4|7515.4|0
1670348700000|2022-12-06 17:45:00|7525.4|7517.4|7526.9|7518.9|7526.9|7518.9|7523.6|7515.6|0
1670349000000|2022-12-06 17:50:00|7526.6|7518.6|7527.9|7519.9|7528.9|7520.9|7524.6|7516.6|0
1670349300000|2022-12-06 17:55:00|7527.6|7519.6|7522.6|7514.6|7527.9|7519.9|7522.4|7514.4|0
1670349600000|2022-12-06 18:00:00|7522.1|7514.1|7519.9|7511.9|7523.9|7515.9|7519.4|7511.4|0
1670349900000|2022-12-06 18:05:00|7519.6|7511.6|7514.1|7506.1|7519.9|7511.9|7514.1|7506.1|0
1670350200000|2022-12-06 18:10:00|7514.4|7506.4|7512.4|7504.4|7515.4|7507.4|7511.1|7503.1|0
1670350500000|2022-12-06 18:15:00|7512.1|7504.1|7511.9|7503.9|7514.6|7506.6|7511.9|7503.9|0
1670350800000|2022-12-06 18:20:00|7512.1|7504.1|7511.4|7503.4|7513.1|7505.1|7511.4|7503.4|0
1670351100000|2022-12-06 18:25:00|7511.6|7503.6|7507.9|7499.9|7511.9|7503.9|7507.6|7499.6|0
1670351400000|2022-12-06 18:30:00|7507.6|7499.6|7508.4|7500.4|7509.4|7501.4|7506.9|7498.9|0
1670351700000|2022-12-06 18:35:00|7508.9|7500.9|7511.9|7503.9|7512.9|7504.9|7507.9|7499.9|0
1670352000000|2022-12-06 18:40:00|7512.1|7504.1|7518.4|7510.4|7518.9|7510.9|7512.1|7504.1|0
1670352300000|2022-12-06 18:45:00|7518.1|7510.1|7521.6|7513.6|7521.6|7513.6|7517.9|7509.9|0
1670352600000|2022-12-06 18:50:00|7521.4|7513.4|7521.1|7513.1|7522.6|7514.6|7519.4|7511.4|0
1670352900000|2022-12-06 18:55:00|7520.9|7512.9|7525.6|7517.6|7525.9|7517.9|7519.9|7511.9|0
1670353200000|2022-12-06 19:00:00|7525.4|7517.4|7527.9|7519.9|7528.4|7520.4|7522.4|7514.4|0
1670353500000|2022-12-06 19:05:00|7528.4|7520.4|7534.1|7526.1|7536.4|7528.4|7527.6|7519.6|0
1670353800000|2022-12-06 19:10:00|7532.9|7524.9|7537.4|7529.4|7537.9|7529.9|7531.9|7523.9|0
1670354100000|2022-12-06 19:15:00|7536.6|7528.6|7545.6|7537.6|7547.1|7539.1|7534.9|7526.9|0
1670354400000|2022-12-06 19:20:00|7545.9|7537.9|7551.1|7543.1|7552.9|7544.9|7544.6|7536.6|0
1670354700000|2022-12-06 19:25:00|7551.9|7543.9|7548.6|7540.6|7555.9|7547.9|7547.6|7539.6|0
1670355000000|2022-12-06 19:30:00|7548.1|7540.1|7544.6|7536.6|7551.4|7543.4|7543.6|7535.6|0
1670355300000|2022-12-06 19:35:00|7544.4|7536.4|7548.1|7540.1|7548.6|7540.6|7542.6|7534.6|0
1670355600000|2022-12-06 19:40:00|7547.9|7539.9|7548.9|7540.9|7552.9|7544.9|7547.9|7539.9|0
1670355900000|2022-12-06 19:45:00|7548.6|7540.6|7544.4|7536.4|7548.9|7540.9|7544.1|7536.1|0
1670356200000|2022-12-06 19:50:00|7543.9|7535.9|7543.6|7535.6|7544.9|7536.9|7541.9|7533.9|0
1670356500000|2022-12-06 19:55:00|7543.4|7535.4|7542.4|7534.4|7544.4|7536.4|7541.6|7533.6|0
1670356800000|2022-12-06 20:00:00|7543.1|7535.1|7545.9|7537.9|7548.9|7540.9|7542.1|7534.1|0
1670357100000|2022-12-06 20:05:00|7546.4|7538.4|7545.6|7537.6|7549.1|7541.1|7544.6|7536.6|0
1670357400000|2022-12-06 20:10:00|7545.4|7537.4|7544.6|7536.6|7545.6|7537.6|7542.6|7534.6|0
1670357700000|2022-12-06 20:15:00|7544.9|7536.9|7541.4|7533.4|7546.4|7538.4|7540.9|7532.9|0
1670358000000|2022-12-06 20:20:00|7541.9|7533.9|7549.4|7541.4|7550.4|7542.4|7541.9|7533.9|0
1670358300000|2022-12-06 20:25:00|7549.1|7541.1|7547.1|7539.1|7550.4|7542.4|7545.1|7537.1|0
1670358600000|2022-12-06 20:30:00|7546.9|7538.9|7554.6|7546.6|7555.9|7547.9|7546.6|7538.6|0
1670358900000|2022-12-06 20:35:00|7554.9|7546.9|7553.1|7545.1|7555.9|7547.9|7551.9|7543.9|0
1670359200000|2022-12-06 20:40:00|7552.9|7544.9|7555.9|7547.9|7558.9|7550.9|7551.4|7543.4|0
1670359500000|2022-12-06 20:45:00|7556.1|7548.1|7557.9|7549.9|7559.1|7551.1|7554.4|7546.4|0
1670359800000|2022-12-06 20:50:00|7556.4|7548.4|7551.4|7543.4|7557.6|7549.6|7551.4|7543.4|0
1670360100000|2022-12-06 20:55:00|7551.9|7543.9|7559.1|7551.1|7559.9|7551.9|7551.4|7543.4|0
1670360400000|2022-12-06 21:00:00|7558.9|7550.9|7555.8|7547.8|7558.9|7550.9|7553.9|7545.9|0
1670360700000|2022-12-06 21:05:00|7555.9|7547.9|7558.3|7550.3|7558.7|7550.7|7555.8|7547.8|0
1670361000000|2022-12-06 21:10:00|7558.4|7550.4|7555.5|7547.5|7560.4|7552.4|7555.4|7547.4|0
1670361300000|2022-12-06 21:15:00|7555.7|7547.7|7556.2|7548.2|7556.7|7548.7|7555.6|7547.6|0
1670361600000|2022-12-06 21:20:00|7556.1|7548.1|7555.1|7547.1|7556.1|7548.1|7554.6|7546.6|0
1670361900000|2022-12-06 21:25:00|7554.9|7546.9|7554.3|7546.3|7555.1|7547.1|7553.9|7545.9|0
1670362200000|2022-12-06 21:30:00|7554.2|7546.2|7554|7546|7554.3|7546.3|7552.5|7544.5|0
1670362500000|2022-12-06 21:35:00|7554.1|7546.1|7553.1|7545.1|7554.1|7546.1|7552.4|7544.4|0
1670362800000|2022-12-06 21:40:00|7553.2|7545.2|7554.4|7546.4|7554.4|7546.4|7553.1|7545.1|0
1670363100000|2022-12-06 21:45:00|7554.5|7546.5|7555.9|7547.9|7555.9|7547.9|7554.5|7546.5|0
1670363400000|2022-12-06 21:50:00|7555.7|7547.7|7554.1|7546.1|7556|7548|7553.8|7545.8|0
1670363700000|2022-12-06 21:55:00|7554.2|7546.2|7555.2|7547.2|7556.2|7548.2|7554.2|7546.2|0
1670364000000|2022-12-06 22:00:00|7555.6|7547.6|7555.2|7547.2|7556.3|7548.3|7555.2|7547.2|0
1670364300000|2022-12-06 22:05:00|7555.3|7547.3|7555.4|7547.4|7555.5|7547.5|7555.2|7547.2|0
1670364600000|2022-12-06 22:10:00|7555.3|7547.3|7554.9|7546.9|7555.4|7547.4|7554.9|7546.9|0
1670364900000|2022-12-06 22:15:00|7554.7|7546.7|7554.4|7546.4|7554.7|7546.7|7554.3|7546.3|0
1670365200000|2022-12-06 22:20:00|7554.3|7546.3|7554.3|7546.3|7554.4|7546.4|7554|7546|0
1670365500000|2022-12-06 22:25:00|7554.2|7546.2|7554.3|7546.3|7554.7|7546.7|7553.5|7545.5|0
1670365800000|2022-12-06 22:30:00|7554.2|7546.2|7554.2|7546.2|7554.3|7546.3|7554.2|7546.2|0
1670366100000|2022-12-06 22:35:00|7554.1|7546.1|7554|7546|7554.1|7546.1|7553.8|7545.8|0
1670366400000|2022-12-06 22:40:00|7553.9|7545.9|7554.2|7546.2|7554.2|7546.2|7553.8|7545.8|0
1670366700000|2022-12-06 22:45:00|7554.1|7546.1|7554.2|7546.2|7554.2|7546.2|7553.9|7545.9|0
1670367000000|2022-12-06 22:50:00|7554.1|7546.1|7553.7|7545.7|7554.1|7546.1|7553.7|7545.7|0
1670367300000|2022-12-06 22:55:00|7553.8|7545.8|7553.6|7545.6|7554.4|7546.4|7553.5|7545.5|0
1670367600000|2022-12-06 23:00:00|7553.8|7545.8|7555.8|7547.8|7556.2|7548.2|7553.5|7545.5|0
1670367900000|2022-12-06 23:05:00|7555.9|7547.9|7556.9|7548.9|7557.7|7549.7|7555.5|7547.5|0
1670368200000|2022-12-06 23:10:00|7557|7549|7558.5|7550.5|7559|7551|7556.6|7548.6|0
1670368500000|2022-12-06 23:15:00|7558.4|7550.4|7558.1|7550.1|7558.4|7550.4|7557|7549|0
1670368800000|2022-12-06 23:20:00|7558.2|7550.2|7558.4|7550.4|7558.7|7550.7|7557.3|7549.3|0
1670369100000|2022-12-06 23:25:00|7558.3|7550.3|7558.6|7550.6|7558.9|7550.9|7557.8|7549.8|0
1670369400000|2022-12-06 23:30:00|7558.8|7550.8|7558.5|7550.5|7558.8|7550.8|7557.6|7549.6|0
1670369700000|2022-12-06 23:35:00|7558.4|7550.4|7561|7553|7561.2|7553.2|7557.6|7549.6|0
1670370000000|2022-12-06 23:40:00|7560.8|7552.8|7559.6|7551.6|7561.3|7553.3|7559.3|7551.3|0
1670370300000|2022-12-06 23:45:00|7559.5|7551.5|7559.6|7551.6|7560.5|7552.5|7558.9|7550.9|0
1670370600000|2022-12-06 23:50:00|7559.8|7551.8|7560.5|7552.5|7561.2|7553.2|7559|7551|0
1670370900000|2022-12-06 23:55:00|7560.4|7552.4|7559.1|7551.1|7560.4|7552.4|7559.1|7551.1|0
1670371200000|2022-12-07 00:00:00|7559.4|7551.4|7561.4|7553.4|7562|7554|7558.8|7550.8|0
1670371500000|2022-12-07 00:05:00|7561.5|7553.5|7560.8|7552.8|7561.9|7553.9|7559.6|7551.6|0
1670371800000|2022-12-07 00:10:00|7560.7|7552.7|7561.9|7553.9|7562.5|7554.5|7560.4|7552.4|0
1670372100000|2022-12-07 00:15:00|7562|7554|7560.4|7552.4|7562.6|7554.6|7560|7552|0
1670372400000|2022-12-07 00:20:00|7560.3|7552.3|7563.1|7555.1|7564.7|7556.7|7560.3|7552.3|0
1670372700000|2022-12-07 00:25:00|7563.6|7555.6|7560.7|7552.7|7563.6|7555.6|7560.6|7552.6|0
1670373000000|2022-12-07 00:30:00|7561.2|7553.2|7560.7|7552.7|7561.8|7553.8|7559.5|7551.5|0
1670373300000|2022-12-07 00:35:00|7560.6|7552.6|7560.5|7552.5|7561.9|7553.9|7560.4|7552.4|0
1670373600000|2022-12-07 00:40:00|7560.6|7552.6|7559.4|7551.4|7560.6|7552.6|7559.3|7551.3|0
1670373900000|2022-12-07 00:45:00|7559.5|7551.5|7557.8|7549.8|7560.7|7552.7|7557.8|7549.8|0
1670374200000|2022-12-07 00:50:00|7556.9|7548.9|7557.7|7549.7|7557.8|7549.8|7556.7|7548.7|0
1670374500000|2022-12-07 00:55:00|7557.8|7549.8|7556.4|7548.4|7558.1|7550.1|7556.4|7548.4|0
1670374800000|2022-12-07 01:00:00|7556.5|7548.5|7556.9|7548.9|7561.4|7553.4|7555.9|7547.9|0
1670375100000|2022-12-07 01:05:00|7557.1|7549.1|7560.6|7552.6|7560.9|7552.9|7554.4|7546.4|0
1670375400000|2022-12-07 01:10:00|7560.4|7552.4|7560.4|7552.4|7561.4|7553.4|7556.9|7548.9|0
1670375700000|2022-12-07 01:15:00|7560.6|7552.6|7562.1|7554.1|7563.6|7555.6|7558.1|7550.1|0
1670376000000|2022-12-07 01:20:00|7561.6|7553.6|7564.4|7556.4|7565.6|7557.6|7561.1|7553.1|0
1670376300000|2022-12-07 01:25:00|7564.1|7556.1|7562.1|7554.1|7564.1|7556.1|7559.9|7551.9|0
1670376600000|2022-12-07 01:30:00|7562.4|7554.4|7562.6|7554.6|7563.6|7555.6|7562.4|7554.4|0
1670376900000|2022-12-07 01:35:00|7562.4|7554.4|7561.4|7553.4|7563.4|7555.4|7561.1|7553.1|0
1670377200000|2022-12-07 01:40:00|7561.6|7553.6|7564.6|7556.6|7565.4|7557.4|7561.1|7553.1|0
1670377500000|2022-12-07 01:45:00|7564.4|7556.4|7565.1|7557.1|7565.1|7557.1|7562.6|7554.6|0
1670377800000|2022-12-07 01:50:00|7564.9|7556.9|7568.1|7560.1|7568.6|7560.6|7564.9|7556.9|0
1670378100000|2022-12-07 01:55:00|7567.1|7559.1|7567.1|7559.1|7568.4|7560.4|7567.1|7559.1|0
1670378400000|2022-12-07 02:00:00|7566.6|7558.6|7568.1|7560.1|7568.1|7560.1|7565.4|7557.4|0
1670378700000|2022-12-07 02:05:00|7568.4|7560.4|7568.1|7560.1|7568.9|7560.9|7567.1|7559.1|0
1670379000000|2022-12-07 02:10:00|7567.1|7559.1|7565.6|7557.6|7568.6|7560.6|7565.4|7557.4|0
1670379300000|2022-12-07 02:15:00|7565.4|7557.4|7566.1|7558.1|7566.6|7558.6|7565.4|7557.4|0
1670379600000|2022-12-07 02:20:00|7565.9|7557.9|7564.6|7556.6|7566.6|7558.6|7563.9|7555.9|0
1670379900000|2022-12-07 02:25:00|7564.9|7556.9|7567.4|7559.4|7567.6|7559.6|7563.9|7555.9|0
1670380200000|2022-12-07 02:30:00|7567.1|7559.1|7565.1|7557.1|7568.6|7560.6|7564.6|7556.6|0
1670380500000|2022-12-07 02:35:00|7565.4|7557.4|7565.9|7557.9|7566.1|7558.1|7564.9|7556.9|0
1670380800000|2022-12-07 02:40:00|7565.6|7557.6|7564.6|7556.6|7565.6|7557.6|7564.4|7556.4|0
1670381100000|2022-12-07 02:45:00|7564.4|7556.4|7565.4|7557.4|7565.6|7557.6|7563.4|7555.4|0
1670381400000|2022-12-07 02:50:00|7565.1|7557.1|7566.1|7558.1|7566.6|7558.6|7564.9|7556.9|0
1670381700000|2022-12-07 02:55:00|7565.9|7557.9|7565.9|7557.9|7566.1|7558.1|7564.9|7556.9|0
1670382000000|2022-12-07 03:00:00|7565.6|7557.6|7564.9|7556.9|7565.9|7557.9|7562.6|7554.6|0
1670382300000|2022-12-07 03:05:00|7564.6|7556.6|7565.6|7557.6|7566.1|7558.1|7563.6|7555.6|0
1670382600000|2022-12-07 03:10:00|7565.9|7557.9|7565.1|7557.1|7566.4|7558.4|7565.1|7557.1|0
1670382900000|2022-12-07 03:15:00|7564.9|7556.9|7564.6|7556.6|7566.4|7558.4|7564.6|7556.6|0
1670383200000|2022-12-07 03:20:00|7564.9|7556.9|7563.6|7555.6|7565.9|7557.9|7563.6|7555.6|0
1670383500000|2022-12-07 03:25:00|7563.1|7555.1|7563.6|7555.6|7564.1|7556.1|7562.9|7554.9|0
1670383800000|2022-12-07 03:30:00|7564.1|7556.1|7565.6|7557.6|7565.6|7557.6|7564.1|7556.1|0
1670384100000|2022-12-07 03:35:00|7565.4|7557.4|7565.9|7557.9|7566.1|7558.1|7565.1|7557.1|0
1670384400000|2022-12-07 03:40:00|7566.1|7558.1|7566.1|7558.1|7566.4|7558.4|7565.6|7557.6|0
1670384700000|2022-12-07 03:45:00|7566.4|7558.4|7569.1|7561.1|7569.1|7561.1|7565.6|7557.6|0
1670385000000|2022-12-07 03:50:00|7568.9|7560.9|7568.4|7560.4|7569.4|7561.4|7568.1|7560.1|0
1670385300000|2022-12-07 03:55:00|7568.6|7560.6|7568.6|7560.6|7569.6|7561.6|7568.1|7560.1|0
1670385600000|2022-12-07 04:00:00|7568.9|7560.9|7568.9|7560.9|7569.4|7561.4|7567.9|7559.9|0
1670385900000|2022-12-07 04:05:00|7569.1|7561.1|7569.1|7561.1|7569.6|7561.6|7568.6|7560.6|0
1670386200000|2022-12-07 04:10:00|7568.9|7560.9|7569.6|7561.6|7569.9|7561.9|7568.9|7560.9|0
1670386500000|2022-12-07 04:15:00|7569.9|7561.9|7569.6|7561.6|7570.1|7562.1|7569.1|7561.1|0
1670386800000|2022-12-07 04:20:00|7570.1|7562.1|7570.6|7562.6|7571.6|7563.6|7570.1|7562.1|0
1670387100000|2022-12-07 04:25:00|7570.9|7562.9|7569.6|7561.6|7570.9|7562.9|7569.6|7561.6|0
1670387400000|2022-12-07 04:30:00|7569.1|7561.1|7568.6|7560.6|7569.6|7561.6|7568.1|7560.1|0
1670387700000|2022-12-07 04:35:00|7568.4|7560.4|7569.6|7561.6|7569.6|7561.6|7568.4|7560.4|0
1670388000000|2022-12-07 04:40:00|7569.4|7561.4|7570.4|7562.4|7570.6|7562.6|7569.4|7561.4|0
1670388300000|2022-12-07 04:45:00|7570.1|7562.1|7568.6|7560.6|7570.4|7562.4|7568.6|7560.6|0
1670388600000|2022-12-07 04:50:00|7569.1|7561.1|7569.4|7561.4|7570.1|7562.1|7568.1|7560.1|0
1670388900000|2022-12-07 04:55:00|7569.1|7561.1|7568.6|7560.6|7569.6|7561.6|7568.4|7560.4|0
1670389200000|2022-12-07 05:00:00|7568.4|7560.4|7569.1|7561.1|7569.9|7561.9|7567.4|7559.4|0
1670389500000|2022-12-07 05:05:00|7569.6|7561.6|7565.1|7557.1|7569.6|7561.6|7565.1|7557.1|0
1670389800000|2022-12-07 05:10:00|7565.6|7557.6|7566.6|7558.6|7568.4|7560.4|7565.1|7557.1|0
1670390100000|2022-12-07 05:15:00|7566.9|7558.9|7568.1|7560.1|7568.4|7560.4|7566.6|7558.6|0
1670390400000|2022-12-07 05:20:00|7567.9|7559.9|7567.1|7559.1|7567.9|7559.9|7566.6|7558.6|0
1670390700000|2022-12-07 05:25:00|7567.9|7559.9|7568.1|7560.1|7570.1|7562.1|7566.9|7558.9|0
1670391000000|2022-12-07 05:30:00|7568.4|7560.4|7570.6|7562.6|7571.1|7563.1|7568.4|7560.4|0
1670391300000|2022-12-07 05:35:00|7570.4|7562.4|7570.4|7562.4|7571.1|7563.1|7569.1|7561.1|0
1670391600000|2022-12-07 05:40:00|7570.6|7562.6|7569.6|7561.6|7570.6|7562.6|7569.1|7561.1|0
1670391900000|2022-12-07 05:45:00|7569.4|7561.4|7570.1|7562.1|7570.9|7562.9|7569.1|7561.1|0
1670392200000|2022-12-07 05:50:00|7569.9|7561.9|7566.1|7558.1|7569.9|7561.9|7565.6|7557.6|0
1670392500000|2022-12-07 05:55:00|7566.4|7558.4|7562.6|7554.6|7566.4|7558.4|7561.9|7553.9|0
1670392800000|2022-12-07 06:00:00|7563.1|7555.1|7558.6|7550.6|7563.4|7555.4|7558.4|7550.4|0
1670393100000|2022-12-07 06:05:00|7558.4|7550.4|7553.9|7545.9|7558.4|7550.4|7553.9|7545.9|0
1670393400000|2022-12-07 06:10:00|7553.6|7545.6|7552.9|7544.9|7554.6|7546.6|7551.1|7543.1|0
1670393700000|2022-12-07 06:15:00|7553.1|7545.1|7556.1|7548.1|7556.1|7548.1|7552.1|7544.1|0
1670394000000|2022-12-07 06:20:00|7555.9|7547.9|7555.9|7547.9|7556.9|7548.9|7555.4|7547.4|0
1670394300000|2022-12-07 06:25:00|7556.1|7548.1|7556.6|7548.6|7557.4|7549.4|7555.9|7547.9|0
1670394600000|2022-12-07 06:30:00|7556.9|7548.9|7556.9|7548.9|7557.1|7549.1|7555.1|7547.1|0
1670394900000|2022-12-07 06:35:00|7556.6|7548.6|7556.6|7548.6|7557.4|7549.4|7556.1|7548.1|0
1670395200000|2022-12-07 06:40:00|7556.4|7548.4|7555.4|7547.4|7556.6|7548.6|7555.1|7547.1|0
1670395500000|2022-12-07 06:45:00|7555.1|7547.1|7555.1|7547.1|7555.9|7547.9|7554.6|7546.6|0
1670395800000|2022-12-07 06:50:00|7554.9|7546.9|7551.4|7543.4|7554.9|7546.9|7551.4|7543.4|0
1670396100000|2022-12-07 06:55:00|7550.9|7542.9|7547.6|7539.6|7551.4|7543.4|7546.9|7538.9|0
1670396400000|2022-12-07 07:00:00|7547.4|7539.4|7550.1|7542.1|7551.6|7543.6|7546.9|7538.9|0
1670396700000|2022-12-07 07:05:00|7549.9|7541.9|7546.9|7538.9|7551.4|7543.4|7546.9|7538.9|0
1670397000000|2022-12-07 07:10:00|7547.1|7539.1|7536.6|7528.6|7548.6|7540.6|7536.1|7528.1|0
1670397300000|2022-12-07 07:15:00|7536.1|7528.1|7536.6|7528.6|7538.4|7530.4|7535.1|7527.1|0
1670397600000|2022-12-07 07:20:00|7536.1|7528.1|7536.1|7528.1|7536.9|7528.9|7535.1|7527.1|0
1670397900000|2022-12-07 07:25:00|7535.6|7527.6|7536.6|7528.6|7536.9|7528.9|7534.1|7526.1|0
1670398200000|2022-12-07 07:30:00|7536.9|7528.9|7540.1|7532.1|7540.6|7532.6|7536.1|7528.1|0
1670398500000|2022-12-07 07:35:00|7539.9|7531.9|7538.9|7530.9|7541.9|7533.9|7536.4|7528.4|0
1670398800000|2022-12-07 07:40:00|7538.6|7530.6|7535.6|7527.6|7540.1|7532.1|7533.6|7525.6|0
1670399100000|2022-12-07 07:45:00|7535.4|7527.4|7538.9|7530.9|7539.6|7531.6|7535.4|7527.4|0
1670399400000|2022-12-07 07:50:00|7539.4|7531.4|7536.9|7528.9|7539.4|7531.4|7535.6|7527.6|0
1670399700000|2022-12-07 07:55:00|7537.1|7529.1|7532.9|7524.9|7538.6|7530.6|7531.4|7523.4|0
1670400000000|2022-12-07 08:00:00|7533.1|7525.1|7558.4|7550.4|7560.6|7552.6|7530.9|7522.9|0
1670400300000|2022-12-07 08:05:00|7557.1|7549.1|7554.1|7546.1|7571.9|7563.9|7553.4|7545.4|0
1670400600000|2022-12-07 08:10:00|7552.4|7544.4|7549.1|7541.1|7552.9|7544.9|7545.6|7537.6|0
1670400900000|2022-12-07 08:15:00|7550.1|7542.1|7549.9|7541.9|7555.1|7547.1|7544.9|7536.9|0
1670401200000|2022-12-07 08:20:00|7549.6|7541.6|7543.4|7535.4|7550.9|7542.9|7541.9|7533.9|0
1670401500000|2022-12-07 08:25:00|7544.1|7536.1|7543.9|7535.9|7547.4|7539.4|7536.9|7528.9|0
1670401800000|2022-12-07 08:30:00|7545.1|7537.1|7543.4|7535.4|7548.1|7540.1|7540.4|7532.4|0
1670402100000|2022-12-07 08:35:00|7543.1|7535.1|7539.4|7531.4|7549.1|7541.1|7538.4|7530.4|0
1670402400000|2022-12-07 08:40:00|7539.1|7531.1|7522.6|7514.6|7539.6|7531.6|7521.1|7513.1|0
1670402700000|2022-12-07 08:45:00|7522.4|7514.4|7525.4|7517.4|7528.4|7520.4|7520.4|7512.4|0
1670403000000|2022-12-07 08:50:00|7525.1|7517.1|7534.4|7526.4|7536.4|7528.4|7523.4|7515.4|0
1670403300000|2022-12-07 08:55:00|7534.1|7526.1|7534.1|7526.1|7537.9|7529.9|7530.9|7522.9|0
1670403600000|2022-12-07 09:00:00|7533.9|7525.9|7545.1|7537.1|7547.4|7539.4|7533.9|7525.9|0
1670403900000|2022-12-07 09:05:00|7544.9|7536.9|7540.4|7532.4|7549.1|7541.1|7540.4|7532.4|0
1670404200000|2022-12-07 09:10:00|7539.9|7531.9|7548.4|7540.4|7549.4|7541.4|7539.9|7531.9|0
1670404500000|2022-12-07 09:15:00|7548.9|7540.9|7548.4|7540.4|7554.1|7546.1|7547.9|7539.9|0
1670404800000|2022-12-07 09:20:00|7547.9|7539.9|7543.1|7535.1|7550.9|7542.9|7542.9|7534.9|0
1670405100000|2022-12-07 09:25:00|7542.9|7534.9|7544.9|7536.9|7546.6|7538.6|7540.1|7532.1|0
1670405400000|2022-12-07 09:30:00|7544.6|7536.6|7536.4|7528.4|7544.9|7536.9|7536.1|7528.1|0
1670405700000|2022-12-07 09:35:00|7535.9|7527.9|7530.6|7522.6|7536.9|7528.9|7529.9|7521.9|0
1670406000000|2022-12-07 09:40:00|7531.1|7523.1|7521.6|7513.6|7531.4|7523.4|7520.1|7512.1|0
1670406300000|2022-12-07 09:45:00|7521.4|7513.4|7515.1|7507.1|7521.9|7513.9|7515.1|7507.1|0
1670406600000|2022-12-07 09:50:00|7515.4|7507.4|7520.4|7512.4|7521.4|7513.4|7513.9|7505.9|0
1670406900000|2022-12-07 09:55:00|7520.6|7512.6|7518.1|7510.1|7522.4|7514.4|7516.1|7508.1|0
1670407200000|2022-12-07 10:00:00|7518.4|7510.4|7514.9|7506.9|7521.4|7513.4|7514.6|7506.6|0
1670407500000|2022-12-07 10:05:00|7514.6|7506.6|7513.6|7505.6|7521.4|7513.4|7513.6|7505.6|0
1670407800000|2022-12-07 10:10:00|7513.4|7505.4|7518.1|7510.1|7518.6|7510.6|7511.4|7503.4|0
1670408100000|2022-12-07 10:15:00|7518.4|7510.4|7524.9|7516.9|7525.4|7517.4|7517.9|7509.9|0
1670408400000|2022-12-07 10:20:00|7525.1|7517.1|7514.9|7506.9|7525.4|7517.4|7514.9|7506.9|0
1670408700000|2022-12-07 10:25:00|7515.1|7507.1|7513.6|7505.6|7516.4|7508.4|7512.9|7504.9|0
1670409000000|2022-12-07 10:30:00|7513.9|7505.9|7505.6|7497.6|7514.9|7506.9|7505.4|7497.4|0
1670409300000|2022-12-07 10:35:00|7506.6|7498.6|7505.6|7497.6|7509.6|7501.6|7505.6|7497.6|0
1670409600000|2022-12-07 10:40:00|7506.4|7498.4|7509.6|7501.6|7510.4|7502.4|7505.6|7497.6|0
1670409900000|2022-12-07 10:45:00|7509.9|7501.9|7510.9|7502.9|7511.9|7503.9|7507.4|7499.4|0
1670410200000|2022-12-07 10:50:00|7510.4|7502.4|7502.6|7494.6|7510.9|7502.9|7501.9|7493.9|0
1670410500000|2022-12-07 10:55:00|7502.4|7494.4|7510.1|7502.1|7510.4|7502.4|7501.9|7493.9|0
1670410800000|2022-12-07 11:00:00|7510.9|7502.9|7512.9|7504.9|7516.4|7508.4|7508.4|7500.4|0
1670411100000|2022-12-07 11:05:00|7512.4|7504.4|7516.9|7508.9|7518.4|7510.4|7510.4|7502.4|0
1670411400000|2022-12-07 11:10:00|7516.6|7508.6|7515.4|7507.4|7517.9|7509.9|7513.6|7505.6|0
1670411700000|2022-12-07 11:15:00|7515.6|7507.6|7512.1|7504.1|7515.9|7507.9|7511.6|7503.6|0
1670412000000|2022-12-07 11:20:00|7512.4|7504.4|7511.1|7503.1|7513.9|7505.9|7510.4|7502.4|0
1670412300000|2022-12-07 11:25:00|7511.4|7503.4|7510.9|7502.9|7515.9|7507.9|7509.9|7501.9|0
1670412600000|2022-12-07 11:30:00|7510.4|7502.4|7519.1|7511.1|7519.9|7511.9|7510.1|7502.1|0
1670412900000|2022-12-07 11:35:00|7518.9|7510.9|7523.4|7515.4|7525.9|7517.9|7518.4|7510.4|0
1670413200000|2022-12-07 11:40:00|7522.9|7514.9|7516.4|7508.4|7524.4|7516.4|7516.4|7508.4|0
1670413500000|2022-12-07 11:45:00|7516.1|7508.1|7519.6|7511.6|7519.9|7511.9|7514.6|7506.6|0
1670413800000|2022-12-07 11:50:00|7519.4|7511.4|7518.9|7510.9|7519.9|7511.9|7515.6|7507.6|0
1670414100000|2022-12-07 11:55:00|7519.1|7511.1|7521.4|7513.4|7521.4|7513.4|7516.1|7508.1|0
1670414400000|2022-12-07 12:00:00|7521.9|7513.9|7520.9|7512.9|7524.4|7516.4|7520.4|7512.4|0
1670414700000|2022-12-07 12:05:00|7521.1|7513.1|7518.9|7510.9|7522.1|7514.1|7518.6|7510.6|0
1670415000000|2022-12-07 12:10:00|7518.6|7510.6|7522.4|7514.4|7522.9|7514.9|7517.6|7509.6|0
1670415300000|2022-12-07 12:15:00|7522.1|7514.1|7522.4|7514.4|7523.9|7515.9|7520.6|7512.6|0
1670415600000|2022-12-07 12:20:00|7522.6|7514.6|7513.6|7505.6|7522.6|7514.6|7511.6|7503.6|0
1670415900000|2022-12-07 12:25:00|7513.4|7505.4|7515.9|7507.9|7518.1|7510.1|7513.1|7505.1|0
1670416200000|2022-12-07 12:30:00|7515.6|7507.6|7512.9|7504.9|7515.6|7507.6|7512.9|7504.9|0
1670416500000|2022-12-07 12:35:00|7513.4|7505.4|7514.1|7506.1|7514.9|7506.9|7511.9|7503.9|0
1670416800000|2022-12-07 12:40:00|7515.1|7507.1|7514.6|7506.6|7515.6|7507.6|7513.6|7505.6|0
1670417100000|2022-12-07 12:45:00|7514.3|7506.3|7518.3|7510.3|7519.1|7511.1|7513.3|7505.3|0
1670417400000|2022-12-07 12:50:00|7518.6|7510.6|7514.1|7506.1|7519.6|7511.6|7514.1|7506.1|0
1670417700000|2022-12-07 12:55:00|7513.6|7505.6|7517.1|7509.1|7518.3|7510.3|7513.1|7505.1|0
1670418000000|2022-12-07 13:00:00|7517.3|7509.3|7520.6|7512.6|7520.6|7512.6|7515.6|7507.6|0
1670418300000|2022-12-07 13:05:00|7520.3|7512.3|7522.1|7514.1|7522.3|7514.3|7520.1|7512.1|0
1670418600000|2022-12-07 13:10:00|7521.8|7513.8|7519.3|7511.3|7523.1|7515.1|7518.8|7510.8|0
1670418900000|2022-12-07 13:15:00|7519.1|7511.1|7519.1|7511.1|7520.6|7512.6|7518.1|7510.1|0
1670419200000|2022-12-07 13:20:00|7518.8|7510.8|7526.6|7518.6|7526.8|7518.8|7518.6|7510.6|0
1670419500000|2022-12-07 13:25:00|7526.3|7518.3|7534.6|7526.6|7534.6|7526.6|7526.1|7518.1|0
1670419800000|2022-12-07 13:30:00|7534.8|7526.8|7537.1|7529.1|7539.1|7531.1|7534.1|7526.1|0
1670420100000|2022-12-07 13:35:00|7537.3|7529.3|7525.8|7517.8|7539.6|7531.6|7525.1|7517.1|0
1670420400000|2022-12-07 13:40:00|7526.1|7518.1|7523.3|7515.3|7529.6|7521.6|7523.1|7515.1|0
1670420700000|2022-12-07 13:45:00|7523.6|7515.6|7521.1|7513.1|7523.6|7515.6|7519.1|7511.1|0
1670421000000|2022-12-07 13:50:00|7521.6|7513.6|7527.6|7519.6|7527.6|7519.6|7521.1|7513.1|0
1670421300000|2022-12-07 13:55:00|7527.8|7519.8|7525.1|7517.1|7528.1|7520.1|7522.3|7514.3|0
1670421600000|2022-12-07 14:00:00|7525.6|7517.6|7519.1|7511.1|7526.6|7518.6|7519.1|7511.1|0
1670421900000|2022-12-07 14:05:00|7518.6|7510.6|7518.6|7510.6|7522.1|7514.1|7517.6|7509.6|0
1670422200000|2022-12-07 14:10:00|7518.8|7510.8|7523.1|7515.1|7523.3|7515.3|7517.6|7509.6|0
1670422500000|2022-12-07 14:15:00|7522.8|7514.8|7522.6|7514.6|7528.6|7520.6|7522.1|7514.1|0
1670422800000|2022-12-07 14:20:00|7522.8|7514.8|7529.3|7521.3|7530.8|7522.8|7522.8|7514.8|0
1670423100000|2022-12-07 14:25:00|7528.6|7520.6|7524.6|7516.6|7529.8|7521.8|7524.6|7516.6|0
1670423400000|2022-12-07 14:30:00|7524.1|7516.1|7528.3|7520.3|7528.6|7520.6|7522.1|7514.1|0
1670423700000|2022-12-07 14:35:00|7528.8|7520.8|7534.3|7526.3|7537.1|7529.1|7525.8|7517.8|0
1670424000000|2022-12-07 14:40:00|7534.6|7526.6|7540.3|7532.3|7542.6|7534.6|7534.6|7526.6|0
1670424300000|2022-12-07 14:45:00|7540.1|7532.1|7525.3|7517.3|7543.1|7535.1|7525.3|7517.3|0
1670424600000|2022-12-07 14:50:00|7524.8|7516.8|7521.3|7513.3|7528.8|7520.8|7520.3|7512.3|0
1670424900000|2022-12-07 14:55:00|7521.6|7513.6|7527.6|7519.6|7530.1|7522.1|7519.1|7511.1|0
1670425200000|2022-12-07 15:00:00|7525.1|7517.1|7534.6|7526.6|7535.6|7527.6|7521.3|7513.3|0
1670425500000|2022-12-07 15:05:00|7535.1|7527.1|7532.8|7524.8|7537.8|7529.8|7531.8|7523.8|0
1670425800000|2022-12-07 15:10:00|7532.9|7524.9|7527.6|7519.6|7533.4|7525.4|7505.6|7497.6|0
1670426100000|2022-12-07 15:15:00|7527.9|7519.9|7526.9|7518.9|7533.4|7525.4|7525.9|7517.9|0
1670426400000|2022-12-07 15:20:00|7527.1|7519.1|7534.4|7526.4|7534.4|7526.4|7525.9|7517.9|0
1670426700000|2022-12-07 15:25:00|7534.9|7526.9|7539.4|7531.4|7539.9|7531.9|7528.9|7520.9|0
1670427000000|2022-12-07 15:30:00|7537.9|7529.9|7534.6|7526.6|7542.9|7534.9|7533.9|7525.9|0
1670427300000|2022-12-07 15:35:00|7534.1|7526.1|7528.9|7520.9|7535.4|7527.4|7528.9|7520.9|0
1670427600000|2022-12-07 15:40:00|7528.4|7520.4|7531.9|7523.9|7532.4|7524.4|7526.9|7518.9|0
1670427900000|2022-12-07 15:45:00|7532.1|7524.1|7536.6|7528.6|7539.4|7531.4|7532.1|7524.1|0
1670428200000|2022-12-07 15:50:00|7536.4|7528.4|7535.4|7527.4|7539.4|7531.4|7534.9|7526.9|0
1670428500000|2022-12-07 15:55:00|7535.6|7527.6|7533.9|7525.9|7538.6|7530.6|7532.9|7524.9|0
1670428800000|2022-12-07 16:00:00|7534.9|7526.9|7530.6|7522.6|7537.1|7529.1|7529.9|7521.9|0
1670429100000|2022-12-07 16:05:00|7530.9|7522.9|7524.9|7516.9|7533.4|7525.4|7524.9|7516.9|0
1670429400000|2022-12-07 16:10:00|7525.1|7517.1|7520.9|7512.9|7526.4|7518.4|7520.6|7512.6|0
1670429700000|2022-12-07 16:15:00|7520.6|7512.6|7519.9|7511.9|7522.9|7514.9|7518.9|7510.9|0
1670430000000|2022-12-07 16:20:00|7519.6|7511.6|7507.9|7499.9|7519.6|7511.6|7507.4|7499.4|0
1670430300000|2022-12-07 16:25:00|7507.4|7499.4|7505.1|7497.1|7511.4|7503.4|7505.1|7497.1|0
1670430600000|2022-12-07 16:30:00|7507.1|7499.1|7493.1|7485.1|7507.1|7499.1|7492.1|7484.1|0
1670430900000|2022-12-07 16:35:00|7493.8|7485.8|7497.1|7489.1|7499.8|7491.8|7493.8|7485.8|0
1670431200000|2022-12-07 16:40:00|7496.8|7488.8|7500.6|7492.6|7503.1|7495.1|7496.6|7488.6|0
1670431500000|2022-12-07 16:45:00|7500.3|7492.3|7503.1|7495.1|7504.3|7496.3|7499.3|7491.3|0
1670431800000|2022-12-07 16:50:00|7503.3|7495.3|7501.8|7493.8|7504.3|7496.3|7499.6|7491.6|0
1670432100000|2022-12-07 16:55:00|7501.6|7493.6|7509.1|7501.1|7509.1|7501.1|7501.1|7493.1|0
1670432400000|2022-12-07 17:00:00|7509.3|7501.3|7506.6|7498.6|7511.8|7503.8|7506.3|7498.3|0
1670432700000|2022-12-07 17:05:00|7506.3|7498.3|7504.8|7496.8|7506.6|7498.6|7499.6|7491.6|0
1670433000000|2022-12-07 17:10:00|7504.3|7496.3|7506.3|7498.3|7508.3|7500.3|7503.8|7495.8|0
1670433300000|2022-12-07 17:15:00|7506.6|7498.6|7502.1|7494.1|7508.1|7500.1|7501.6|7493.6|0
1670433600000|2022-12-07 17:20:00|7502.3|7494.3|7500.1|7492.1|7503.8|7495.8|7498.6|7490.6|0
1670433900000|2022-12-07 17:25:00|7500.3|7492.3|7499.6|7491.6|7503.8|7495.8|7498.8|7490.8|0
1670434200000|2022-12-07 17:30:00|7500.1|7492.1|7496.8|7488.8|7501.1|7493.1|7496.6|7488.6|0
1670434500000|2022-12-07 17:35:00|7497.1|7489.1|7501.1|7493.1|7501.3|7493.3|7497.1|7489.1|0
1670434800000|2022-12-07 17:40:00|7500.8|7492.8|7506.3|7498.3|7506.8|7498.8|7500.6|7492.6|0
1670435100000|2022-12-07 17:45:00|7506.1|7498.1|7505.6|7497.6|7508.3|7500.3|7504.1|7496.1|0
1670435400000|2022-12-07 17:50:00|7505.8|7497.8|7504.6|7496.6|7506.8|7498.8|7504.1|7496.1|0
1670435700000|2022-12-07 17:55:00|7504.3|7496.3|7503.1|7495.1|7505.3|7497.3|7501.8|7493.8|0
1670436000000|2022-12-07 18:00:00|7503.3|7495.3|7501.1|7493.1|7505.3|7497.3|7500.8|7492.8|0
1670436300000|2022-12-07 18:05:00|7500.8|7492.8|7503.1|7495.1|7503.8|7495.8|7497.1|7489.1|0
1670436600000|2022-12-07 18:10:00|7503.3|7495.3|7506.8|7498.8|7507.3|7499.3|7501.1|7493.1|0
1670436900000|2022-12-07 18:15:00|7506.6|7498.6|7508.8|7500.8|7509.3|7501.3|7505.6|7497.6|0
1670437200000|2022-12-07 18:20:00|7508.6|7500.6|7510.1|7502.1|7510.3|7502.3|7506.1|7498.1|0
1670437500000|2022-12-07 18:25:00|7509.8|7501.8|7509.8|7501.8|7510.6|7502.6|7506.8|7498.8|0
1670437800000|2022-12-07 18:30:00|7509.6|7501.6|7506.6|7498.6|7510.1|7502.1|7505.1|7497.1|0
1670438100000|2022-12-07 18:35:00|7506.3|7498.3|7506.6|7498.6|7508.1|7500.1|7503.3|7495.3|0
1670438400000|2022-12-07 18:40:00|7506.3|7498.3|7506.1|7498.1|7508.8|7500.8|7505.8|7497.8|0
1670438700000|2022-12-07 18:45:00|7506.3|7498.3|7504.6|7496.6|7506.6|7498.6|7504.1|7496.1|0
1670439000000|2022-12-07 18:50:00|7504.3|7496.3|7500.3|7492.3|7504.8|7496.8|7499.3|7491.3|0
1670439300000|2022-12-07 18:55:00|7500.6|7492.6|7497.3|7489.3|7500.6|7492.6|7496.1|7488.1|0
1670439600000|2022-12-07 19:00:00|7497.6|7489.6|7494.3|7486.3|7499.3|7491.3|7491.8|7483.8|0
1670439900000|2022-12-07 19:05:00|7494.1|7486.1|7497.8|7489.8|7498.8|7490.8|7494.1|7486.1|0
1670440200000|2022-12-07 19:10:00|7497.6|7489.6|7502.1|7494.1|7502.3|7494.3|7496.3|7488.3|0
1670440500000|2022-12-07 19:15:00|7501.8|7493.8|7498.8|7490.8|7502.6|7494.6|7498.6|7490.6|0
1670440800000|2022-12-07 19:20:00|7498.6|7490.6|7497.6|7489.6|7500.1|7492.1|7494.1|7486.1|0
1670441100000|2022-12-07 19:25:00|7498.1|7490.1|7500.1|7492.1|7501.1|7493.1|7497.8|7489.8|0
1670441400000|2022-12-07 19:30:00|7499.8|7491.8|7504.6|7496.6|7504.6|7496.6|7498.3|7490.3|0
1670441700000|2022-12-07 19:35:00|7504.3|7496.3|7505.1|7497.1|7506.3|7498.3|7503.6|7495.6|0
1670442000000|2022-12-07 19:40:00|7505.3|7497.3|7504.6|7496.6|7506.1|7498.1|7501.3|7493.3|0
1670442300000|2022-12-07 19:45:00|7504.3|7496.3|7504.3|7496.3|7504.8|7496.8|7501.8|7493.8|0
1670442600000|2022-12-07 19:50:00|7504.1|7496.1|7501.1|7493.1|7504.3|7496.3|7500.8|7492.8|0
1670442900000|2022-12-07 19:55:00|7501.6|7493.6|7501.6|7493.6|7502.3|7494.3|7498.8|7490.8|0
1670443200000|2022-12-07 20:00:00|7501.3|7493.3|7503.3|7495.3|7505.1|7497.1|7500.1|7492.1|0
1670443500000|2022-12-07 20:05:00|7503.6|7495.6|7495.1|7487.1|7503.6|7495.6|7494.6|7486.6|0
1670443800000|2022-12-07 20:10:00|7495.6|7487.6|7497.6|7489.6|7498.6|7490.6|7494.3|7486.3|0
1670444100000|2022-12-07 20:15:00|7497.3|7489.3|7497.8|7489.8|7500.8|7492.8|7496.1|7488.1|0
1670444400000|2022-12-07 20:20:00|7497.6|7489.6|7500.1|7492.1|7500.6|7492.6|7494.6|7486.6|0
1670444700000|2022-12-07 20:25:00|7500.3|7492.3|7499.8|7491.8|7501.1|7493.1|7497.1|7489.1|0
1670445000000|2022-12-07 20:30:00|7500.1|7492.1|7503.6|7495.6|7505.6|7497.6|7500.1|7492.1|0
1670445300000|2022-12-07 20:35:00|7503.8|7495.8|7505.1|7497.1|7505.8|7497.8|7500.8|7492.8|0
1670445600000|2022-12-07 20:40:00|7505.6|7497.6|7500.8|7492.8|7506.6|7498.6|7500.8|7492.8|0
1670445900000|2022-12-07 20:45:00|7500.6|7492.6|7502.1|7494.1|7503.6|7495.6|7499.6|7491.6|0
1670446200000|2022-12-07 20:50:00|7501.1|7493.1|7504.3|7496.3|7506.1|7498.1|7499.8|7491.8|0
1670446500000|2022-12-07 20:55:00|7503.8|7495.8|7496.6|7488.6|7506.1|7498.1|7496.3|7488.3|0
1670446800000|2022-12-07 21:00:00|7496.7|7488.7|7496.8|7488.8|7499.6|7491.6|7495.4|7487.4|0
1670447100000|2022-12-07 21:05:00|7496.9|7488.9|7496.1|7488.1|7498.1|7490.1|7495.5|7487.5|0
1670447400000|2022-12-07 21:10:00|7496.4|7488.4|7495.5|7487.5|7497.7|7489.7|7495.5|7487.5|0
1670447700000|2022-12-07 21:15:00|7495.4|7487.4|7496|7488|7496|7488|7495.2|7487.2|0
1670448000000|2022-12-07 21:20:00|7495.9|7487.9|7497.1|7489.1|7497.8|7489.8|7495.6|7487.6|0
1670448300000|2022-12-07 21:25:00|7497.2|7489.2|7498|7490|7498.3|7490.3|7497.2|7489.2|0
1670448600000|2022-12-07 21:30:00|7497.9|7489.9|7497.4|7489.4|7497.9|7489.9|7497.3|7489.3|0
1670448900000|2022-12-07 21:35:00|7497.5|7489.5|7497.2|7489.2|7497.6|7489.6|7497.2|7489.2|0
1670449200000|2022-12-07 21:40:00|7497.1|7489.1|7499.6|7491.6|7499.7|7491.7|7496.9|7488.9|0
1670449500000|2022-12-07 21:45:00|7499.5|7491.5|7502.3|7494.3|7503|7495|7499.4|7491.4|0
1670449800000|2022-12-07 21:50:00|7502.1|7494.1|7501.6|7493.6|7502.1|7494.1|7501.3|7493.3|0
1670450100000|2022-12-07 21:55:00|7501.5|7493.5|7500.4|7492.4|7501.9|7493.9|7500.2|7492.2|0
1670450400000|2022-12-07 22:00:00|7500.5|7492.5|7499.8|7491.8|7500.8|7492.8|7499.6|7491.6|0
1670450700000|2022-12-07 22:05:00|7499.9|7491.9|7500.2|7492.2|7500.5|7492.5|7499.9|7491.9|0
1670451000000|2022-12-07 22:10:00|7500.1|7492.1|7500.4|7492.4|7500.6|7492.6|7500.1|7492.1|0
1670451300000|2022-12-07 22:15:00|7500.5|7492.5|7500.7|7492.7|7500.7|7492.7|7500.4|7492.4|0
1670451600000|2022-12-07 22:20:00|7500.6|7492.6|7500.5|7492.5|7500.6|7492.6|7500.4|7492.4|0
1670452800000|2022-12-07 22:40:00|7500.6|7492.6|7500.6|7492.6|7500.7|7492.7|7500.5|7492.5|0
1670453100000|2022-12-07 22:45:00|7500.5|7492.5|7500.7|7492.7|7500.8|7492.8|7500.4|7492.4|0
1670453400000|2022-12-07 22:50:00|7500.8|7492.8|7501|7493|7501.1|7493.1|7500.7|7492.7|0
1670453700000|2022-12-07 22:55:00|7500.9|7492.9|7501|7493|7501|7493|7500.5|7492.5|0
1670454000000|2022-12-07 23:00:00|7501.4|7493.4|7502.3|7494.3|7503.4|7495.4|7500.7|7492.7|0
1670454300000|2022-12-07 23:05:00|7502.2|7494.2|7501.6|7493.6|7502.9|7494.9|7501.3|7493.3|0
1670454600000|2022-12-07 23:10:00|7501.7|7493.7|7503.2|7495.2|7503.2|7495.2|7501.3|7493.3|0
1670454900000|2022-12-07 23:15:00|7503.3|7495.3|7501.8|7493.8|7503.3|7495.3|7501.3|7493.3|0
1670455200000|2022-12-07 23:20:00|7501.9|7493.9|7503.1|7495.1|7504.6|7496.6|7501.9|7493.9|0
1670455500000|2022-12-07 23:25:00|7503.2|7495.2|7503.8|7495.8|7504.9|7496.9|7503.2|7495.2|0
1670455800000|2022-12-07 23:30:00|7503.7|7495.7|7503.2|7495.2|7503.8|7495.8|7502.3|7494.3|0
1670456100000|2022-12-07 23:35:00|7503.1|7495.1|7502.9|7494.9|7503.1|7495.1|7501.6|7493.6|0
1670456400000|2022-12-07 23:40:00|7503|7495|7502.1|7494.1|7503.2|7495.2|7502.1|7494.1|0
1670456700000|2022-12-07 23:45:00|7502.2|7494.2|7504.9|7496.9|7504.9|7496.9|7502.1|7494.1|0
1670457000000|2022-12-07 23:50:00|7504.8|7496.8|7504.2|7496.2|7504.9|7496.9|7503.9|7495.9|0
1670457300000|2022-12-07 23:55:00|7504.4|7496.4|7503.9|7495.9|7504.5|7496.5|7503.1|7495.1|0
1670457600000|2022-12-08 00:00:00|7503.8|7495.8|7505|7497|7505.6|7497.6|7503|7495|0
1670457900000|2022-12-08 00:05:00|7504.9|7496.9|7502.8|7494.8|7505.3|7497.3|7502.4|7494.4|0
1670458200000|2022-12-08 00:10:00|7502.7|7494.7|7501.5|7493.5|7503.2|7495.2|7501.3|7493.3|0
1670458500000|2022-12-08 00:15:00|7501.4|7493.4|7490.8|7482.8|7501.4|7493.4|7490.3|7482.3|0
1670458800000|2022-12-08 00:20:00|7490.3|7482.3|7488.9|7480.9|7494.5|7486.5|7488.9|7480.9|0
1670459100000|2022-12-08 00:25:00|7489|7481|7489.1|7481.1|7491.4|7483.4|7487.9|7479.9|0
1670459400000|2022-12-08 00:30:00|7489|7481|7488.7|7480.7|7489.6|7481.6|7488.1|7480.1|0
1670459700000|2022-12-08 00:35:00|7488.6|7480.6|7491|7483|7492|7484|7488.4|7480.4|0
1670460000000|2022-12-08 00:40:00|7491.1|7483.1|7489.9|7481.9|7491.3|7483.3|7489.9|7481.9|0
1670460300000|2022-12-08 00:45:00|7490|7482|7487.4|7479.4|7490|7482|7487.3|7479.3|0
1670460600000|2022-12-08 00:50:00|7487.5|7479.5|7486.5|7478.5|7488.6|7480.6|7485.9|7477.9|0
1670460900000|2022-12-08 00:55:00|7486.4|7478.4|7485.3|7477.3|7486.5|7478.5|7484.5|7476.5|0
1670461200000|2022-12-08 01:00:00|7485.2|7477.2|7470.3|7462.3|7485.2|7477.2|7467.6|7459.6|0
1670461500000|2022-12-08 01:05:00|7471.1|7463.1|7475.6|7467.6|7475.8|7467.8|7470.8|7462.8|0
1670461800000|2022-12-08 01:10:00|7475.8|7467.8|7478.8|7470.8|7478.8|7470.8|7475.1|7467.1|0
1670462100000|2022-12-08 01:15:00|7478.6|7470.6|7477.1|7469.1|7479.6|7471.6|7472.8|7464.8|0
1670462400000|2022-12-08 01:20:00|7476.8|7468.8|7480.1|7472.1|7480.3|7472.3|7476.8|7468.8|0
1670462700000|2022-12-08 01:25:00|7479.8|7471.8|7478.8|7470.8|7481.6|7473.6|7478.3|7470.3|0
1670463000000|2022-12-08 01:30:00|7479.1|7471.1|7477.6|7469.6|7481.1|7473.1|7477.3|7469.3|0
1670463300000|2022-12-08 01:35:00|7477.8|7469.8|7481.6|7473.6|7481.6|7473.6|7477.6|7469.6|0
1670463600000|2022-12-08 01:40:00|7482.1|7474.1|7481.3|7473.3|7482.6|7474.6|7480.8|7472.8|0
1670463900000|2022-12-08 01:45:00|7481.1|7473.1|7482.1|7474.1|7482.6|7474.6|7481.1|7473.1|0
1670464200000|2022-12-08 01:50:00|7482.3|7474.3|7480.8|7472.8|7483.3|7475.3|7480.6|7472.6|0
1670464500000|2022-12-08 01:55:00|7480.6|7472.6|7482.3|7474.3|7483.3|7475.3|7480.3|7472.3|0
1670464800000|2022-12-08 02:00:00|7482.8|7474.8|7482.8|7474.8|7483.6|7475.6|7481.6|7473.6|0
1670465100000|2022-12-08 02:05:00|7483.1|7475.1|7484.6|7476.6|7484.6|7476.6|7482.6|7474.6|0
1670465400000|2022-12-08 02:10:00|7484.3|7476.3|7485.6|7477.6|7487.3|7479.3|7483.8|7475.8|0
1670465700000|2022-12-08 02:15:00|7485.3|7477.3|7483.8|7475.8|7486.8|7478.8|7483.8|7475.8|0
1670466000000|2022-12-08 02:20:00|7483.6|7475.6|7481.3|7473.3|7483.6|7475.6|7481.1|7473.1|0
1670466300000|2022-12-08 02:25:00|7481.6|7473.6|7483.8|7475.8|7483.8|7475.8|7481.1|7473.1|0
1670466600000|2022-12-08 02:30:00|7483.6|7475.6|7486.3|7478.3|7486.8|7478.8|7482.6|7474.6|0
1670466900000|2022-12-08 02:35:00|7486.1|7478.1|7487.6|7479.6|7487.6|7479.6|7485.6|7477.6|0
1670467200000|2022-12-08 02:40:00|7487.3|7479.3|7489.3|7481.3|7489.6|7481.6|7486.8|7478.8|0
1670467500000|2022-12-08 02:45:00|7489.6|7481.6|7492.6|7484.6|7493.3|7485.3|7489.6|7481.6|0
1670467800000|2022-12-08 02:50:00|7492.3|7484.3|7493.3|7485.3|7493.3|7485.3|7490.8|7482.8|0
1670468100000|2022-12-08 02:55:00|7493.1|7485.1|7491.8|7483.8|7493.6|7485.6|7490.3|7482.3|0
1670468400000|2022-12-08 03:00:00|7491.6|7483.6|7491.3|7483.3|7491.8|7483.8|7490.3|7482.3|0
1670468700000|2022-12-08 03:05:00|7491.8|7483.8|7493.6|7485.6|7493.8|7485.8|7491.3|7483.3|0
1670469000000|2022-12-08 03:10:00|7493.8|7485.8|7495.8|7487.8|7495.8|7487.8|7493.6|7485.6|0
1670469300000|2022-12-08 03:15:00|7495.6|7487.6|7497.8|7489.8|7498.3|7490.3|7494.8|7486.8|0
1670469600000|2022-12-08 03:20:00|7498.1|7490.1|7496.8|7488.8|7499.3|7491.3|7496.8|7488.8|0
1670469900000|2022-12-08 03:25:00|7497.3|7489.3|7496.1|7488.1|7497.8|7489.8|7494.6|7486.6|0
1670470200000|2022-12-08 03:30:00|7495.8|7487.8|7497.6|7489.6|7498.3|7490.3|7494.8|7486.8|0
1670470500000|2022-12-08 03:35:00|7497.3|7489.3|7496.6|7488.6|7497.8|7489.8|7495.3|7487.3|0
1670470800000|2022-12-08 03:40:00|7496.3|7488.3|7497.6|7489.6|7498.6|7490.6|7495.8|7487.8|0
1670471100000|2022-12-08 03:45:00|7497.8|7489.8|7499.6|7491.6|7500.3|7492.3|7497.8|7489.8|0
1670471400000|2022-12-08 03:50:00|7499.1|7491.1|7500.1|7492.1|7500.1|7492.1|7499.1|7491.1|0
1670471700000|2022-12-08 03:55:00|7499.8|7491.8|7498.8|7490.8|7500.1|7492.1|7498.3|7490.3|0
1670472000000|2022-12-08 04:00:00|7498.6|7490.6|7499.1|7491.1|7500.1|7492.1|7498.3|7490.3|0
1670472300000|2022-12-08 04:05:00|7498.8|7490.8|7498.3|7490.3|7499.1|7491.1|7498.3|7490.3|0
1670472600000|2022-12-08 04:10:00|7498.8|7490.8|7499.3|7491.3|7499.6|7491.6|7497.8|7489.8|0
1670472900000|2022-12-08 04:15:00|7499.1|7491.1|7498.3|7490.3|7499.6|7491.6|7497.6|7489.6|0
1670473200000|2022-12-08 04:20:00|7498.1|7490.1|7497.8|7489.8|7499.1|7491.1|7496.8|7488.8|0
1670473500000|2022-12-08 04:25:00|7497.3|7489.3|7498.8|7490.8|7499.3|7491.3|7497.3|7489.3|0
1670473800000|2022-12-08 04:30:00|7499.3|7491.3|7499.1|7491.1|7500.6|7492.6|7498.8|7490.8|0
1670474100000|2022-12-08 04:35:00|7499.3|7491.3|7498.1|7490.1|7499.8|7491.8|7497.8|7489.8|0
1670474400000|2022-12-08 04:40:00|7497.8|7489.8|7498.3|7490.3|7498.8|7490.8|7497.8|7489.8|0
1670474700000|2022-12-08 04:45:00|7498.6|7490.6|7498.1|7490.1|7499.3|7491.3|7498.1|7490.1|0
1670475000000|2022-12-08 04:50:00|7498.3|7490.3|7496.8|7488.8|7498.6|7490.6|7496.3|7488.3|0
1670475300000|2022-12-08 04:55:00|7496.6|7488.6|7495.8|7487.8|7497.1|7489.1|7495.3|7487.3|0
1670475600000|2022-12-08 05:00:00|7496.3|7488.3|7496.3|7488.3|7497.3|7489.3|7495.3|7487.3|0
1670475900000|2022-12-08 05:05:00|7496.1|7488.1|7493.8|7485.8|7496.8|7488.8|7493.6|7485.6|0
1670476200000|2022-12-08 05:10:00|7493.6|7485.6|7493.3|7485.3|7494.6|7486.6|7492.3|7484.3|0
1670476500000|2022-12-08 05:15:00|7493.8|7485.8|7493.8|7485.8|7494.6|7486.6|7493.1|7485.1|0
1670476800000|2022-12-08 05:20:00|7493.6|7485.6|7493.8|7485.8|7494.3|7486.3|7492.8|7484.8|0
1670477100000|2022-12-08 05:25:00|7494.3|7486.3|7493.3|7485.3|7494.6|7486.6|7492.8|7484.8|0
1670477400000|2022-12-08 05:30:00|7493.6|7485.6|7497.8|7489.8|7497.8|7489.8|7493.6|7485.6|0
1670477700000|2022-12-08 05:35:00|7497.6|7489.6|7498.1|7490.1|7498.6|7490.6|7497.3|7489.3|0
1670478000000|2022-12-08 05:40:00|7497.8|7489.8|7496.3|7488.3|7497.8|7489.8|7495.8|7487.8|0
1670478300000|2022-12-08 05:45:00|7496.6|7488.6|7496.3|7488.3|7497.3|7489.3|7495.3|7487.3|0
1670478600000|2022-12-08 05:50:00|7496.8|7488.8|7497.3|7489.3|7498.1|7490.1|7496.8|7488.8|0
1670478900000|2022-12-08 05:55:00|7497.6|7489.6|7499.8|7491.8|7500.8|7492.8|7497.3|7489.3|0
1670479200000|2022-12-08 06:00:00|7499.3|7491.3|7497.3|7489.3|7499.6|7491.6|7496.3|7488.3|0
1670479500000|2022-12-08 06:05:00|7496.8|7488.8|7496.8|7488.8|7497.6|7489.6|7496.3|7488.3|0
1670479800000|2022-12-08 06:10:00|7496.6|7488.6|7497.6|7489.6|7498.3|7490.3|7496.3|7488.3|0
1670480100000|2022-12-08 06:15:00|7497.8|7489.8|7498.3|7490.3|7499.1|7491.1|7497.3|7489.3|0
1670480400000|2022-12-08 06:20:00|7498.1|7490.1|7499.1|7491.1|7499.8|7491.8|7498.1|7490.1|0
1670480700000|2022-12-08 06:25:00|7499.3|7491.3|7499.1|7491.1|7500.1|7492.1|7498.3|7490.3|0
1670481000000|2022-12-08 06:30:00|7499.3|7491.3|7500.6|7492.6|7501.6|7493.6|7499.3|7491.3|0
1670481300000|2022-12-08 06:35:00|7500.8|7492.8|7501.6|7493.6|7502.1|7494.1|7500.8|7492.8|0
1670481600000|2022-12-08 06:40:00|7501.8|7493.8|7502.3|7494.3|7502.6|7494.6|7500.8|7492.8|0
1670481900000|2022-12-08 06:45:00|7502.1|7494.1|7500.3|7492.3|7502.6|7494.6|7500.3|7492.3|0
1670482200000|2022-12-08 06:50:00|7500.1|7492.1|7501.6|7493.6|7501.6|7493.6|7499.3|7491.3|0
1670482500000|2022-12-08 06:55:00|7501.8|7493.8|7500.1|7492.1|7504.6|7496.6|7499.8|7491.8|0
1670482800000|2022-12-08 07:00:00|7500.3|7492.3|7504.1|7496.1|7505.6|7497.6|7499.8|7491.8|0
1670483100000|2022-12-08 07:05:00|7503.8|7495.8|7508.8|7500.8|7508.8|7500.8|7503.8|7495.8|0
1670483400000|2022-12-08 07:10:00|7508.6|7500.6|7509.1|7501.1|7511.1|7503.1|7507.8|7499.8|0
1670483700000|2022-12-08 07:15:00|7508.8|7500.8|7511.6|7503.6|7511.6|7503.6|7508.1|7500.1|0
1670484000000|2022-12-08 07:20:00|7511.3|7503.3|7511.8|7503.8|7512.6|7504.6|7510.8|7502.8|0
1670484300000|2022-12-08 07:25:00|7511.6|7503.6|7507.8|7499.8|7511.6|7503.6|7507.3|7499.3|0
1670484600000|2022-12-08 07:30:00|7507.1|7499.1|7511.6|7503.6|7511.8|7503.8|7505.6|7497.6|0
1670484900000|2022-12-08 07:35:00|7510.8|7502.8|7513.3|7505.3|7514.1|7506.1|7508.3|7500.3|0
1670485200000|2022-12-08 07:40:00|7513.6|7505.6|7513.1|7505.1|7514.8|7506.8|7510.8|7502.8|0
1670485500000|2022-12-08 07:45:00|7513.3|7505.3|7511.6|7503.6|7515.3|7507.3|7511.6|7503.6|0
1670485800000|2022-12-08 07:50:00|7510.8|7502.8|7509.3|7501.3|7512.8|7504.8|7508.1|7500.1|0
1670486100000|2022-12-08 07:55:00|7509.1|7501.1|7504.3|7496.3|7512.6|7504.6|7504.3|7496.3|0
1670486400000|2022-12-08 08:00:00|7505.6|7497.6|7500.1|7492.1|7508.6|7500.6|7495.6|7487.6|0
1670486700000|2022-12-08 08:05:00|7499.1|7491.1|7480.8|7472.8|7499.1|7491.1|7480.8|7472.8|0
1670487000000|2022-12-08 08:10:00|7480.6|7472.6|7481.8|7473.8|7488.1|7480.1|7476.6|7468.6|0
1670487300000|2022-12-08 08:15:00|7481.6|7473.6|7477.6|7469.6|7484.3|7476.3|7473.1|7465.1|0
1670487600000|2022-12-08 08:20:00|7476.6|7468.6|7473.1|7465.1|7477.6|7469.6|7469.8|7461.8|0
1670487900000|2022-12-08 08:25:00|7472.1|7464.1|7479.3|7471.3|7479.8|7471.8|7471.1|7463.1|0
1670488200000|2022-12-08 08:30:00|7480.1|7472.1|7491.1|7483.1|7493.3|7485.3|7480.1|7472.1|0
1670488500000|2022-12-08 08:35:00|7490.8|7482.8|7496.6|7488.6|7497.8|7489.8|7490.8|7482.8|0
1670488800000|2022-12-08 08:40:00|7496.8|7488.8|7489.9|7481.9|7497.1|7489.1|7488.1|7480.1|0
1670489100000|2022-12-08 08:45:00|7489.7|7481.7|7490.9|7482.9|7493.4|7485.4|7487.4|7479.4|0
1670489400000|2022-12-08 08:50:00|7490.2|7482.2|7485.4|7477.4|7494.7|7486.7|7485.4|7477.4|0
1670489700000|2022-12-08 08:55:00|7484.7|7476.7|7488.2|7480.2|7488.7|7480.7|7483.9|7475.9|0
1670490000000|2022-12-08 09:00:00|7488.4|7480.4|7484.2|7476.2|7492.7|7484.7|7483.4|7475.4|0
1670490300000|2022-12-08 09:05:00|7484.7|7476.7|7481.9|7473.9|7485.2|7477.2|7477.2|7469.2|0
1670490600000|2022-12-08 09:10:00|7482.2|7474.2|7488.2|7480.2|7488.9|7480.9|7480.7|7472.7|0
1670490900000|2022-12-08 09:15:00|7488.4|7480.4|7489.9|7481.9|7493.7|7485.7|7487.4|7479.4|0
1670491200000|2022-12-08 09:20:00|7489.7|7481.7|7489.9|7481.9|7491.9|7483.9|7487.2|7479.2|0
1670491500000|2022-12-08 09:25:00|7490.2|7482.2|7486.7|7478.7|7490.2|7482.2|7485.2|7477.2|0
1670491800000|2022-12-08 09:30:00|7486.9|7478.9|7490.2|7482.2|7491.2|7483.2|7486.2|7478.2|0
1670492100000|2022-12-08 09:35:00|7490.4|7482.4|7497.4|7489.4|7506.7|7498.7|7490.4|7482.4|0
1670492400000|2022-12-08 09:40:00|7497.2|7489.2|7492.4|7484.4|7502.2|7494.2|7492.2|7484.2|0
1670492700000|2022-12-08 09:45:00|7492.7|7484.7|7483.7|7475.7|7492.9|7484.9|7483.7|7475.7|0
1670493000000|2022-12-08 09:50:00|7483.2|7475.2|7481.7|7473.7|7485.2|7477.2|7478.9|7470.9|0
1670493300000|2022-12-08 09:55:00|7481.2|7473.2|7483.2|7475.2|7484.2|7476.2|7479.2|7471.2|0
1670493600000|2022-12-08 10:00:00|7483.7|7475.7|7489.7|7481.7|7489.7|7481.7|7481.2|7473.2|0
1670493900000|2022-12-08 10:05:00|7489.4|7481.4|7494.2|7486.2|7497.7|7489.7|7489.4|7481.4|0
1670494200000|2022-12-08 10:10:00|7494.7|7486.7|7495.9|7487.9|7496.7|7488.7|7491.7|7483.7|0
1670494500000|2022-12-08 10:15:00|7495.7|7487.7|7492.4|7484.4|7496.2|7488.2|7489.7|7481.7|0
1670494800000|2022-12-08 10:20:00|7492.7|7484.7|7488.4|7480.4|7493.7|7485.7|7488.4|7480.4|0
1670495100000|2022-12-08 10:25:00|7488.2|7480.2|7488.2|7480.2|7491.7|7483.7|7487.7|7479.7|0
1670495400000|2022-12-08 10:30:00|7487.9|7479.9|7487.9|7479.9|7488.2|7480.2|7483.7|7475.7|0
1670495700000|2022-12-08 10:35:00|7488.2|7480.2|7488.2|7480.2|7489.4|7481.4|7485.2|7477.2|0
1670496000000|2022-12-08 10:40:00|7487.7|7479.7|7480.4|7472.4|7487.7|7479.7|7480.2|7472.2|0
1670496300000|2022-12-08 10:45:00|7480.7|7472.7|7478.9|7470.9|7484.2|7476.2|7478.7|7470.7|0
1670496600000|2022-12-08 10:50:00|7478.2|7470.2|7485.4|7477.4|7485.7|7477.7|7477.9|7469.9|0
1670496900000|2022-12-08 10:55:00|7485.2|7477.2|7485.4|7477.4|7487.4|7479.4|7483.7|7475.7|0
1670497200000|2022-12-08 11:00:00|7485.2|7477.2|7490.2|7482.2|7490.7|7482.7|7483.2|7475.2|0
1670497500000|2022-12-08 11:05:00|7489.7|7481.7|7485.4|7477.4|7490.2|7482.2|7484.2|7476.2|0
1670497800000|2022-12-08 11:10:00|7485.2|7477.2|7482.4|7474.4|7485.4|7477.4|7479.7|7471.7|0
1670498100000|2022-12-08 11:15:00|7482.2|7474.2|7480.4|7472.4|7482.9|7474.9|7477.2|7469.2|0
1670498400000|2022-12-08 11:20:00|7480.2|7472.2|7483.4|7475.4|7483.4|7475.4|7479.2|7471.2|0
1670498700000|2022-12-08 11:25:00|7483.2|7475.2|7481.2|7473.2|7484.9|7476.9|7480.4|7472.4|0
1670499000000|2022-12-08 11:30:00|7481.4|7473.4|7484.7|7476.7|7485.2|7477.2|7481.2|7473.2|0
1670499300000|2022-12-08 11:35:00|7484.2|7476.2|7486.7|7478.7|7486.7|7478.7|7482.9|7474.9|0
1670499600000|2022-12-08 11:40:00|7486.2|7478.2|7491.2|7483.2|7491.9|7483.9|7485.7|7477.7|0
1670499900000|2022-12-08 11:45:00|7491.4|7483.4|7494.9|7486.9|7495.4|7487.4|7489.7|7481.7|0
1670500200000|2022-12-08 11:50:00|7493.7|7485.7|7491.7|7483.7|7496.2|7488.2|7491.2|7483.2|0
1670500500000|2022-12-08 11:55:00|7491.9|7483.9|7494.2|7486.2|7494.7|7486.7|7490.2|7482.2|0
1670500800000|2022-12-08 12:00:00|7493.7|7485.7|7489.7|7481.7|7493.7|7485.7|7486.7|7478.7|0
1670501100000|2022-12-08 12:05:00|7489.4|7481.4|7484.7|7476.7|7489.4|7481.4|7482.7|7474.7|0
1670501400000|2022-12-08 12:10:00|7484.9|7476.9|7482.9|7474.9|7485.7|7477.7|7482.2|7474.2|0
1670501700000|2022-12-08 12:15:00|7483.2|7475.2|7492.9|7484.9|7492.9|7484.9|7483.2|7475.2|0
1670502000000|2022-12-08 12:20:00|7492.7|7484.7|7490.9|7482.9|7493.7|7485.7|7489.7|7481.7|0
1670502300000|2022-12-08 12:25:00|7490.7|7482.7|7489.2|7481.2|7491.7|7483.7|7487.4|7479.4|0
1670502600000|2022-12-08 12:30:00|7489.4|7481.4|7491.2|7483.2|7493.7|7485.7|7488.2|7480.2|0
1670502900000|2022-12-08 12:35:00|7491.4|7483.4|7493.4|7485.4|7494.2|7486.2|7487.9|7479.9|0
1670503200000|2022-12-08 12:40:00|7493.3|7485.3|7492.8|7484.8|7498.8|7490.8|7492.8|7484.8|0
1670503500000|2022-12-08 12:45:00|7493|7485|7486.5|7478.5|7493.3|7485.3|7485.5|7477.5|0
1670503800000|2022-12-08 12:50:00|7486.8|7478.8|7486|7478|7487.8|7479.8|7484.3|7476.3|0
1670504100000|2022-12-08 12:55:00|7485.8|7477.8|7484|7476|7488.8|7480.8|7484|7476|0
1670504400000|2022-12-08 13:00:00|7484.3|7476.3|7489.5|7481.5|7490.8|7482.8|7484|7476|0
1670504700000|2022-12-08 13:05:00|7489.3|7481.3|7491.8|7483.8|7493.3|7485.3|7488.3|7480.3|0
1670505000000|2022-12-08 13:10:00|7492.3|7484.3|7490.5|7482.5|7493.3|7485.3|7490.3|7482.3|0
1670505300000|2022-12-08 13:15:00|7490.8|7482.8|7496|7488|7496.5|7488.5|7490.5|7482.5|0
1670505600000|2022-12-08 13:20:00|7496.3|7488.3|7496.3|7488.3|7496.8|7488.8|7493.3|7485.3|0
1670505900000|2022-12-08 13:25:00|7496.5|7488.5|7495.8|7487.8|7499.3|7491.3|7494.8|7486.8|0
1670506200000|2022-12-08 13:30:00|7495.5|7487.5|7495.8|7487.8|7498.8|7490.8|7493.8|7485.8|0
1670506500000|2022-12-08 13:35:00|7496.3|7488.3|7510.3|7502.3|7512.8|7504.8|7496.3|7488.3|0
1670506800000|2022-12-08 13:40:00|7510.8|7502.8|7504.5|7496.5|7510.8|7502.8|7503.3|7495.3|0
1670507100000|2022-12-08 13:45:00|7504.8|7496.8|7499.5|7491.5|7506.8|7498.8|7499.5|7491.5|0
1670507400000|2022-12-08 13:50:00|7499.8|7491.8|7496.3|7488.3|7500.8|7492.8|7495.5|7487.5|0
1670507700000|2022-12-08 13:55:00|7496|7488|7494.3|7486.3|7497.5|7489.5|7494.3|7486.3|0
1670508000000|2022-12-08 14:00:00|7494.5|7486.5|7494.8|7486.8|7497.5|7489.5|7493.8|7485.8|0
1670508300000|2022-12-08 14:05:00|7495|7487|7492|7484|7497.3|7489.3|7491.3|7483.3|0
1670508600000|2022-12-08 14:10:00|7491.8|7483.8|7483.5|7475.5|7491.8|7483.8|7482.8|7474.8|0
1670508900000|2022-12-08 14:15:00|7483.3|7475.3|7482.5|7474.5|7484.8|7476.8|7477.3|7469.3|0
1670509200000|2022-12-08 14:20:00|7482.3|7474.3|7486|7478|7490.3|7482.3|7482.3|7474.3|0
1670509500000|2022-12-08 14:25:00|7486.3|7478.3|7487.3|7479.3|7489|7481|7483.5|7475.5|0
1670509800000|2022-12-08 14:30:00|7486.8|7478.8|7483.3|7475.3|7496|7488|7480.3|7472.3|0
1670510100000|2022-12-08 14:35:00|7483.5|7475.5|7480|7472|7483.5|7475.5|7475.3|7467.3|0
1670510400000|2022-12-08 14:40:00|7480.3|7472.3|7479|7471|7481.3|7473.3|7473.8|7465.8|0
1670510700000|2022-12-08 14:45:00|7478.8|7470.8|7485|7477|7487.8|7479.8|7478.5|7470.5|0
1670511000000|2022-12-08 14:50:00|7484.8|7476.8|7491.3|7483.3|7493.8|7485.8|7484.8|7476.8|0
1670511300000|2022-12-08 14:55:00|7491.5|7483.5|7489.5|7481.5|7494.8|7486.8|7487|7479|0
1670511600000|2022-12-08 15:00:00|7489.8|7481.8|7493.3|7485.3|7494.8|7486.8|7487.8|7479.8|0
1670511900000|2022-12-08 15:05:00|7493|7485|7492.8|7484.8|7498.8|7490.8|7492.5|7484.5|0
1670512200000|2022-12-08 15:10:00|7492.6|7484.6|7488.1|7480.1|7493.3|7485.3|7486.6|7478.6|0
1670512500000|2022-12-08 15:15:00|7488.6|7480.6|7480.1|7472.1|7491.3|7483.3|7480.1|7472.1|0
1670512800000|2022-12-08 15:20:00|7480.3|7472.3|7481.1|7473.1|7485.6|7477.6|7480.3|7472.3|0
1670513100000|2022-12-08 15:25:00|7481.3|7473.3|7481.1|7473.1|7484.6|7476.6|7480.6|7472.6|0
1670513400000|2022-12-08 15:30:00|7481.3|7473.3|7479.1|7471.1|7481.3|7473.3|7475.1|7467.1|0
1670513700000|2022-12-08 15:35:00|7478.8|7470.8|7477.3|7469.3|7480.6|7472.6|7475.1|7467.1|0
1670514000000|2022-12-08 15:40:00|7477.6|7469.6|7478.1|7470.1|7478.1|7470.1|7473.6|7465.6|0
1670514300000|2022-12-08 15:45:00|7477.6|7469.6|7479.8|7471.8|7481.3|7473.3|7475.6|7467.6|0
1670514600000|2022-12-08 15:50:00|7480.1|7472.1|7484.6|7476.6|7484.6|7476.6|7480.1|7472.1|0
1670514900000|2022-12-08 15:55:00|7485.1|7477.1|7487.6|7479.6|7488.8|7480.8|7484.1|7476.1|0
1670515200000|2022-12-08 16:00:00|7487.3|7479.3|7479.8|7471.8|7489.1|7481.1|7479.8|7471.8|0
1670515500000|2022-12-08 16:05:00|7479.6|7471.6|7476.8|7468.8|7480.8|7472.8|7475.1|7467.1|0
1670515800000|2022-12-08 16:10:00|7476.6|7468.6|7481.8|7473.8|7482.8|7474.8|7475.6|7467.6|0
1670516100000|2022-12-08 16:15:00|7482.1|7474.1|7480.6|7472.6|7483.8|7475.8|7478.3|7470.3|0
1670516400000|2022-12-08 16:20:00|7480.1|7472.1|7482.6|7474.6|7483.6|7475.6|7479.8|7471.8|0
1670516700000|2022-12-08 16:25:00|7482.1|7474.1|7483.3|7475.3|7485.6|7477.6|7480.1|7472.1|0
1670517000000|2022-12-08 16:30:00|7483.6|7475.6|7477.1|7469.1|7486.8|7478.8|7476.3|7468.3|0
1670517300000|2022-12-08 16:35:00|7476.1|7468.1|7479.1|7471.1|7480.8|7472.8|7472.6|7464.6|0
1670517600000|2022-12-08 16:40:00|7479.3|7471.3|7478.6|7470.6|7480.1|7472.1|7477.3|7469.3|0
1670517900000|2022-12-08 16:45:00|7478.1|7470.1|7477.6|7469.6|7478.6|7470.6|7476.1|7468.1|0
1670518200000|2022-12-08 16:50:00|7477.1|7469.1|7476.3|7468.3|7477.6|7469.6|7473.8|7465.8|0
1670518500000|2022-12-08 16:55:00|7476.1|7468.1|7475.3|7467.3|7477.8|7469.8|7475.1|7467.1|0
1670518800000|2022-12-08 17:00:00|7475.1|7467.1|7471.1|7463.1|7475.1|7467.1|7470.6|7462.6|0
1670519100000|2022-12-08 17:05:00|7471.3|7463.3|7479.1|7471.1|7479.1|7471.1|7471.1|7463.1|0
1670519400000|2022-12-08 17:10:00|7479.3|7471.3|7476.8|7468.8|7480.1|7472.1|7473.8|7465.8|0
1670519700000|2022-12-08 17:15:00|7476.6|7468.6|7476.8|7468.8|7477.6|7469.6|7474.8|7466.8|0
1670520000000|2022-12-08 17:20:00|7476.6|7468.6|7478.6|7470.6|7479.1|7471.1|7473.1|7465.1|0
1670520300000|2022-12-08 17:25:00|7478.3|7470.3|7475.8|7467.8|7478.6|7470.6|7475.1|7467.1|0
1670520600000|2022-12-08 17:30:00|7475.6|7467.6|7477.3|7469.3|7478.1|7470.1|7474.6|7466.6|0
1670520900000|2022-12-08 17:35:00|7477.6|7469.6|7476.6|7468.6|7478.6|7470.6|7475.8|7467.8|0
1670521200000|2022-12-08 17:40:00|7476.3|7468.3|7479.8|7471.8|7481.6|7473.6|7476.3|7468.3|0
1670521500000|2022-12-08 17:45:00|7479.6|7471.6|7480.6|7472.6|7481.1|7473.1|7477.8|7469.8|0
1670521800000|2022-12-08 17:50:00|7480.3|7472.3|7480.3|7472.3|7482.1|7474.1|7479.1|7471.1|0
1670522100000|2022-12-08 17:55:00|7480.6|7472.6|7481.6|7473.6|7481.8|7473.8|7479.3|7471.3|0
1670522400000|2022-12-08 18:00:00|7481.8|7473.8|7482.1|7474.1|7482.6|7474.6|7481.3|7473.3|0
1670522700000|2022-12-08 18:05:00|7482.3|7474.3|7481.6|7473.6|7483.1|7475.1|7480.3|7472.3|0
1670523000000|2022-12-08 18:10:00|7481.3|7473.3|7481.1|7473.1|7482.1|7474.1|7480.1|7472.1|0
1670523300000|2022-12-08 18:15:00|7480.8|7472.8|7483.1|7475.1|7483.3|7475.3|7480.6|7472.6|0
1670523600000|2022-12-08 18:20:00|7482.8|7474.8|7480.6|7472.6|7482.8|7474.8|7478.6|7470.6|0
1670523900000|2022-12-08 18:25:00|7481.1|7473.1|7482.8|7474.8|7482.8|7474.8|7479.6|7471.6|0
1670524200000|2022-12-08 18:30:00|7483.1|7475.1|7484.1|7476.1|7485.6|7477.6|7483.1|7475.1|0
1670524500000|2022-12-08 18:35:00|7483.8|7475.8|7485.1|7477.1|7485.3|7477.3|7482.6|7474.6|0
1670524800000|2022-12-08 18:40:00|7485.3|7477.3|7488.1|7480.1|7489.3|7481.3|7485.1|7477.1|0
1670525100000|2022-12-08 18:45:00|7488.3|7480.3|7489.1|7481.1|7489.1|7481.1|7487.1|7479.1|0
1670525400000|2022-12-08 18:50:00|7488.8|7480.8|7484.6|7476.6|7489.3|7481.3|7484.1|7476.1|0
1670525700000|2022-12-08 18:55:00|7484.1|7476.1|7482.6|7474.6|7485.6|7477.6|7481.8|7473.8|0
1670526000000|2022-12-08 19:00:00|7482.1|7474.1|7475.8|7467.8|7484.1|7476.1|7475.8|7467.8|0
1670526300000|2022-12-08 19:05:00|7475.6|7467.6|7473.8|7465.8|7475.6|7467.6|7469.6|7461.6|0
1670526600000|2022-12-08 19:10:00|7473.6|7465.6|7475.1|7467.1|7475.3|7467.3|7470.1|7462.1|0
1670526900000|2022-12-08 19:15:00|7474.8|7466.8|7475.8|7467.8|7478.1|7470.1|7472.8|7464.8|0
1670527200000|2022-12-08 19:20:00|7475.6|7467.6|7474.8|7466.8|7476.6|7468.6|7474.1|7466.1|0
1670527500000|2022-12-08 19:25:00|7475.1|7467.1|7471.3|7463.3|7475.6|7467.6|7471.3|7463.3|0
1670527800000|2022-12-08 19:30:00|7471.6|7463.6|7469.6|7461.6|7472.6|7464.6|7468.8|7460.8|0
1670528100000|2022-12-08 19:35:00|7469.3|7461.3|7469.6|7461.6|7470.8|7462.8|7467.8|7459.8|0
1670528400000|2022-12-08 19:40:00|7469.8|7461.8|7472.3|7464.3|7472.8|7464.8|7469.3|7461.3|0
1670528700000|2022-12-08 19:45:00|7472.1|7464.1|7469.6|7461.6|7473.8|7465.8|7469.3|7461.3|0
1670529000000|2022-12-08 19:50:00|7469.8|7461.8|7475.6|7467.6|7476.3|7468.3|7468.6|7460.6|0
1670529300000|2022-12-08 19:55:00|7475.8|7467.8|7473.8|7465.8|7478.1|7470.1|7473.3|7465.3|0
1670529600000|2022-12-08 20:00:00|7474.3|7466.3|7472.6|7464.6|7474.8|7466.8|7471.1|7463.1|0
1670529900000|2022-12-08 20:05:00|7472.3|7464.3|7474.3|7466.3|7474.8|7466.8|7469.1|7461.1|0
1670530200000|2022-12-08 20:10:00|7474.1|7466.1|7472.1|7464.1|7475.8|7467.8|7472.1|7464.1|0
1670530500000|2022-12-08 20:15:00|7471.8|7463.8|7476.1|7468.1|7476.6|7468.6|7471.1|7463.1|0
1670530800000|2022-12-08 20:20:00|7476.3|7468.3|7477.3|7469.3|7478.3|7470.3|7473.6|7465.6|0
1670531100000|2022-12-08 20:25:00|7477.6|7469.6|7478.6|7470.6|7479.1|7471.1|7476.6|7468.6|0
1670531400000|2022-12-08 20:30:00|7478.8|7470.8|7477.8|7469.8|7481.6|7473.6|7477.3|7469.3|0
1670531700000|2022-12-08 20:35:00|7477.6|7469.6|7475.8|7467.8|7477.8|7469.8|7475.6|7467.6|0
1670532000000|2022-12-08 20:40:00|7476.1|7468.1|7475.1|7467.1|7476.1|7468.1|7471.6|7463.6|0
1670532300000|2022-12-08 20:45:00|7474.8|7466.8|7472.6|7464.6|7474.8|7466.8|7470.1|7462.1|0
1670532600000|2022-12-08 20:50:00|7472.3|7464.3|7476.1|7468.1|7476.6|7468.6|7469.6|7461.6|0
1670532900000|2022-12-08 20:55:00|7476.3|7468.3|7481.4|7473.4|7483.3|7475.3|7475.6|7467.6|0
1670533200000|2022-12-08 21:00:00|7481.5|7473.5|7481.6|7473.6|7482.3|7474.3|7478.1|7470.1|0
1670533500000|2022-12-08 21:05:00|7481.5|7473.5|7481.9|7473.9|7482.1|7474.1|7479.4|7471.4|0
1670533800000|2022-12-08 21:10:00|7482.1|7474.1|7479.1|7471.1|7482.1|7474.1|7479|7471|0
1670534100000|2022-12-08 21:15:00|7479.3|7471.3|7481.4|7473.4|7482|7474|7479.3|7471.3|0
1670534400000|2022-12-08 21:20:00|7481.5|7473.5|7481.7|7473.7|7482|7474|7481.1|7473.1|0
1670534700000|2022-12-08 21:25:00|7481.6|7473.6|7484.6|7476.6|7485.2|7477.2|7481.4|7473.4|0
1670535000000|2022-12-08 21:30:00|7484.5|7476.5|7482.7|7474.7|7484.9|7476.9|7482.7|7474.7|0
1670535300000|2022-12-08 21:35:00|7482.6|7474.6|7480.7|7472.7|7482.7|7474.7|7479.5|7471.5|0
1670535600000|2022-12-08 21:40:00|7480.8|7472.8|7479.8|7471.8|7481.6|7473.6|7479.4|7471.4|0
1670535900000|2022-12-08 21:45:00|7479.7|7471.7|7477.7|7469.7|7479.7|7471.7|7477.7|7469.7|0
1670536200000|2022-12-08 21:50:00|7477.8|7469.8|7479.1|7471.1|7479.5|7471.5|7477.8|7469.8|0
1670536500000|2022-12-08 21:55:00|7479|7471|7477.1|7469.1|7479.5|7471.5|7477.1|7469.1|0
1670536800000|2022-12-08 22:00:00|7477.7|7469.7|7478.7|7470.7|7478.7|7470.7|7477.6|7469.6|0
1670537100000|2022-12-08 22:05:00|7478.9|7470.9|7478.5|7470.5|7478.9|7470.9|7478.3|7470.3|0
1670537400000|2022-12-08 22:10:00|7478.4|7470.4|7478.1|7470.1|7478.5|7470.5|7478.1|7470.1|0
1670537700000|2022-12-08 22:15:00|7478|7470|7478.1|7470.1|7478.1|7470.1|7477.9|7469.9|0
1670538000000|2022-12-08 22:20:00|7478.2|7470.2|7478.7|7470.7|7478.7|7470.7|7478.1|7470.1|0
1670538300000|2022-12-08 22:25:00|7478.8|7470.8|7478.8|7470.8|7479.1|7471.1|7478.7|7470.7|0
1670538600000|2022-12-08 22:30:00|7478.9|7470.9|7479.3|7471.3|7479.7|7471.7|7478.8|7470.8|0
1670538900000|2022-12-08 22:35:00|7479.4|7471.4|7480|7472|7480.4|7472.4|7479.4|7471.4|0
1670539200000|2022-12-08 22:40:00|7479.9|7471.9|7479.7|7471.7|7480|7472|7479.7|7471.7|0
1670539500000|2022-12-08 22:45:00|7479.8|7471.8|7479.6|7471.6|7479.8|7471.8|7479.6|7471.6|0
1670539800000|2022-12-08 22:50:00|7479.4|7471.4|7479.5|7471.5|7479.5|7471.5|7479.1|7471.1|0
1670540100000|2022-12-08 22:55:00|7479.4|7471.4|7479.6|7471.6|7479.6|7471.6|7479.3|7471.3|0
1670540400000|2022-12-08 23:00:00|7479.5|7471.5|7482.1|7474.1|7482.1|7474.1|7478.6|7470.6|0
1670540700000|2022-12-08 23:05:00|7482|7474|7481.1|7473.1|7482.1|7474.1|7481.1|7473.1|0
1670541000000|2022-12-08 23:10:00|7481.2|7473.2|7483.4|7475.4|7483.6|7475.6|7480.8|7472.8|0
1670541300000|2022-12-08 23:15:00|7483.5|7475.5|7481.6|7473.6|7483.8|7475.8|7481.6|7473.6|0
1670541600000|2022-12-08 23:20:00|7481.5|7473.5|7480.7|7472.7|7481.5|7473.5|7480.5|7472.5|0
1670541900000|2022-12-08 23:25:00|7480.6|7472.6|7480.2|7472.2|7480.9|7472.9|7480.2|7472.2|0
1670542200000|2022-12-08 23:30:00|7480.3|7472.3|7479.6|7471.6|7480.8|7472.8|7479.6|7471.6|0
1670542500000|2022-12-08 23:35:00|7479.5|7471.5|7477.6|7469.6|7479.6|7471.6|7477.5|7469.5|0
1670542800000|2022-12-08 23:40:00|7477.7|7469.7|7478.4|7470.4|7478.7|7470.7|7477.6|7469.6|0
1670543100000|2022-12-08 23:45:00|7478.6|7470.6|7477.2|7469.2|7478.7|7470.7|7477|7469|0
1670543400000|2022-12-08 23:50:00|7477.1|7469.1|7477.9|7469.9|7477.9|7469.9|7476.8|7468.8|0
1670543700000|2022-12-08 23:55:00|7477.8|7469.8|7476.6|7468.6|7477.8|7469.8|7476.5|7468.5|0
1670544000000|2022-12-09 00:00:00|7475.7|7467.7|7476.6|7468.6|7476.9|7468.9|7474.9|7466.9|0
1670544300000|2022-12-09 00:05:00|7476.5|7468.5|7475.8|7467.8|7476.7|7468.7|7475.4|7467.4|0
1670544600000|2022-12-09 00:10:00|7475.7|7467.7|7477.7|7469.7|7478|7470|7475.2|7467.2|0
1670544900000|2022-12-09 00:15:00|7477.8|7469.8|7479.2|7471.2|7481.4|7473.4|7477.8|7469.8|0
1670545200000|2022-12-09 00:20:00|7479.3|7471.3|7478.9|7470.9|7480.3|7472.3|7478.9|7470.9|0
1670545500000|2022-12-09 00:25:00|7478.8|7470.8|7477.1|7469.1|7478.9|7470.9|7477|7469|0
1670545800000|2022-12-09 00:30:00|7477.2|7469.2|7476.9|7468.9|7478.3|7470.3|7476.9|7468.9|0
1670546100000|2022-12-09 00:35:00|7477|7469|7477.3|7469.3|7478.2|7470.2|7476.9|7468.9|0
1670546400000|2022-12-09 00:40:00|7477.4|7469.4|7477.3|7469.3|7478.4|7470.4|7477.1|7469.1|0
1670546700000|2022-12-09 00:45:00|7477.4|7469.4|7476.2|7468.2|7477.5|7469.5|7476.2|7468.2|0
1670547000000|2022-12-09 00:50:00|7476.7|7468.7|7478.2|7470.2|7478.3|7470.3|7476.7|7468.7|0
1670547300000|2022-12-09 00:55:00|7478.3|7470.3|7478.6|7470.6|7478.6|7470.6|7478.2|7470.2|0
1670547600000|2022-12-09 01:00:00|7478.5|7470.5|7482.8|7474.8|7484.6|7476.6|7478.4|7470.4|0
1670547900000|2022-12-09 01:05:00|7482.6|7474.6|7483.8|7475.8|7483.8|7475.8|7481.1|7473.1|0
1670548200000|2022-12-09 01:10:00|7483.6|7475.6|7481.3|7473.3|7483.6|7475.6|7480.3|7472.3|0
1670548500000|2022-12-09 01:15:00|7481.6|7473.6|7480.1|7472.1|7481.6|7473.6|7479.6|7471.6|0
1670548800000|2022-12-09 01:20:00|7479.8|7471.8|7481.3|7473.3|7481.6|7473.6|7479.6|7471.6|0
1670549100000|2022-12-09 01:25:00|7481.8|7473.8|7487.8|7479.8|7487.8|7479.8|7481.8|7473.8|0
1670549400000|2022-12-09 01:30:00|7488.1|7480.1|7488.1|7480.1|7490.8|7482.8|7487.6|7479.6|0
1670549700000|2022-12-09 01:35:00|7487.8|7479.8|7488.8|7480.8|7489.3|7481.3|7486.1|7478.1|0
1670550000000|2022-12-09 01:40:00|7488.6|7480.6|7487.8|7479.8|7490.3|7482.3|7487.6|7479.6|0
1670550300000|2022-12-09 01:45:00|7487.6|7479.6|7485.6|7477.6|7487.6|7479.6|7485.3|7477.3|0
1670550600000|2022-12-09 01:50:00|7485.3|7477.3|7484.8|7476.8|7486.3|7478.3|7484.3|7476.3|0
1670550900000|2022-12-09 01:55:00|7485.3|7477.3|7484.1|7476.1|7486.8|7478.8|7483.6|7475.6|0
1670551200000|2022-12-09 02:00:00|7484.6|7476.6|7485.8|7477.8|7487.3|7479.3|7484.6|7476.6|0
1670551500000|2022-12-09 02:05:00|7486.1|7478.1|7483.8|7475.8|7486.3|7478.3|7483.8|7475.8|0
1670551800000|2022-12-09 02:10:00|7484.1|7476.1|7483.1|7475.1|7484.6|7476.6|7482.6|7474.6|0
1670552100000|2022-12-09 02:15:00|7483.6|7475.6|7485.8|7477.8|7486.1|7478.1|7483.6|7475.6|0
1670552400000|2022-12-09 02:20:00|7485.6|7477.6|7483.3|7475.3|7485.6|7477.6|7482.8|7474.8|0
1670552700000|2022-12-09 02:25:00|7483.6|7475.6|7483.3|7475.3|7484.8|7476.8|7483.1|7475.1|0
1670553000000|2022-12-09 02:30:00|7483.1|7475.1|7483.8|7475.8|7484.1|7476.1|7482.3|7474.3|0
1670553300000|2022-12-09 02:35:00|7483.3|7475.3|7483.6|7475.6|7483.8|7475.8|7482.8|7474.8|0
1670553600000|2022-12-09 02:40:00|7483.3|7475.3|7484.8|7476.8|7484.8|7476.8|7482.8|7474.8|0
1670553900000|2022-12-09 02:45:00|7485.1|7477.1|7485.6|7477.6|7485.8|7477.8|7484.6|7476.6|0
1670554200000|2022-12-09 02:50:00|7485.8|7477.8|7486.3|7478.3|7486.8|7478.8|7484.6|7476.6|0
1670554500000|2022-12-09 02:55:00|7486.8|7478.8|7487.3|7479.3|7487.8|7479.8|7486.8|7478.8|0
1670554800000|2022-12-09 03:00:00|7487.6|7479.6|7488.8|7480.8|7489.3|7481.3|7487.3|7479.3|0
1670555100000|2022-12-09 03:05:00|7489.1|7481.1|7490.3|7482.3|7490.3|7482.3|7489.1|7481.1|0
1670555400000|2022-12-09 03:10:00|7490.6|7482.6|7489.3|7481.3|7490.6|7482.6|7489.1|7481.1|0
1670555700000|2022-12-09 03:15:00|7489.6|7481.6|7490.8|7482.8|7491.6|7483.6|7489.3|7481.3|0
1670556000000|2022-12-09 03:20:00|7491.1|7483.1|7491.8|7483.8|7492.6|7484.6|7490.6|7482.6|0
1670556300000|2022-12-09 03:25:00|7492.1|7484.1|7491.3|7483.3|7492.1|7484.1|7491.1|7483.1|0
1670556600000|2022-12-09 03:30:00|7491.1|7483.1|7491.3|7483.3|7491.3|7483.3|7489.6|7481.6|0
1670556900000|2022-12-09 03:35:00|7491.6|7483.6|7490.8|7482.8|7492.1|7484.1|7490.6|7482.6|0
1670557200000|2022-12-09 03:40:00|7491.1|7483.1|7492.8|7484.8|7492.8|7484.8|7490.1|7482.1|0
1670557500000|2022-12-09 03:45:00|7492.6|7484.6|7490.6|7482.6|7493.8|7485.8|7490.6|7482.6|0
1670557800000|2022-12-09 03:50:00|7490.8|7482.8|7491.3|7483.3|7491.3|7483.3|7490.3|7482.3|0
1670558100000|2022-12-09 03:55:00|7491.6|7483.6|7490.1|7482.1|7492.1|7484.1|7489.3|7481.3|0
1670558400000|2022-12-09 04:00:00|7491.1|7483.1|7489.6|7481.6|7491.3|7483.3|7489.3|7481.3|0
1670558700000|2022-12-09 04:05:00|7489.3|7481.3|7489.3|7481.3|7490.3|7482.3|7488.8|7480.8|0
1670559000000|2022-12-09 04:10:00|7489.8|7481.8|7490.6|7482.6|7491.1|7483.1|7489.3|7481.3|0
1670559300000|2022-12-09 04:15:00|7490.3|7482.3|7489.3|7481.3|7490.6|7482.6|7489.3|7481.3|0
1670559600000|2022-12-09 04:20:00|7489.6|7481.6|7489.3|7481.3|7489.8|7481.8|7488.8|7480.8|0
1670559900000|2022-12-09 04:25:00|7489.6|7481.6|7490.3|7482.3|7490.6|7482.6|7489.3|7481.3|0
1670560200000|2022-12-09 04:30:00|7490.6|7482.6|7489.3|7481.3|7490.6|7482.6|7489.1|7481.1|0
1670560500000|2022-12-09 04:35:00|7489.8|7481.8|7488.3|7480.3|7489.8|7481.8|7488.3|7480.3|0
1670560800000|2022-12-09 04:40:00|7488.6|7480.6|7488.6|7480.6|7489.3|7481.3|7488.3|7480.3|0
1670561400000|2022-12-09 04:50:00|7488.3|7480.3|7489.1|7481.1|7489.1|7481.1|7488.3|7480.3|0
1670561700000|2022-12-09 04:55:00|7489.3|7481.3|7489.1|7481.1|7489.3|7481.3|7488.8|7480.8|0
1670562000000|2022-12-09 05:00:00|7488.8|7480.8|7488.1|7480.1|7489.6|7481.6|7488.1|7480.1|0
1670562300000|2022-12-09 05:05:00|7488.3|7480.3|7489.3|7481.3|7489.6|7481.6|7488.1|7480.1|0
1670562600000|2022-12-09 05:10:00|7489.1|7481.1|7490.3|7482.3|7490.3|7482.3|7488.3|7480.3|0
1670562900000|2022-12-09 05:15:00|7490.1|7482.1|7490.3|7482.3|7491.3|7483.3|7489.6|7481.6|0
1670563200000|2022-12-09 05:20:00|7490.6|7482.6|7491.1|7483.1|7491.6|7483.6|7490.1|7482.1|0
1670563500000|2022-12-09 05:25:00|7490.8|7482.8|7489.1|7481.1|7491.1|7483.1|7488.8|7480.8|0
1670563800000|2022-12-09 05:30:00|7489.6|7481.6|7490.8|7482.8|7491.1|7483.1|7489.3|7481.3|0
1670564100000|2022-12-09 05:35:00|7490.6|7482.6|7490.3|7482.3|7491.3|7483.3|7490.1|7482.1|0
1670564400000|2022-12-09 05:40:00|7490.8|7482.8|7494.8|7486.8|7495.1|7487.1|7490.6|7482.6|0
1670564700000|2022-12-09 05:45:00|7495.1|7487.1|7495.8|7487.8|7496.1|7488.1|7495.1|7487.1|0
1670565000000|2022-12-09 05:50:00|7495.6|7487.6|7495.8|7487.8|7496.1|7488.1|7494.3|7486.3|0
1670565300000|2022-12-09 05:55:00|7496.1|7488.1|7493.3|7485.3|7496.1|7488.1|7493.3|7485.3|0
1670565600000|2022-12-09 06:00:00|7494.1|7486.1|7492.8|7484.8|7494.6|7486.6|7491.3|7483.3|0
1670565900000|2022-12-09 06:05:00|7493.3|7485.3|7493.3|7485.3|7493.3|7485.3|7492.8|7484.8|0
1670566200000|2022-12-09 06:10:00|7493.6|7485.6|7493.3|7485.3|7494.3|7486.3|7493.1|7485.1|0
1670566500000|2022-12-09 06:15:00|7493.1|7485.1|7494.3|7486.3|7494.3|7486.3|7492.6|7484.6|0
1670566800000|2022-12-09 06:20:00|7494.6|7486.6|7494.6|7486.6|7496.1|7488.1|7493.8|7485.8|0
1670567100000|2022-12-09 06:25:00|7494.3|7486.3|7492.8|7484.8|7494.8|7486.8|7492.1|7484.1|0
1670567400000|2022-12-09 06:30:00|7492.3|7484.3|7494.3|7486.3|7494.6|7486.6|7492.3|7484.3|0
1670567700000|2022-12-09 06:35:00|7494.6|7486.6|7495.3|7487.3|7495.3|7487.3|7494.1|7486.1|0
1670568000000|2022-12-09 06:40:00|7495.6|7487.6|7495.3|7487.3|7495.8|7487.8|7494.3|7486.3|0
1670568300000|2022-12-09 06:45:00|7495.6|7487.6|7494.6|7486.6|7495.6|7487.6|7494.3|7486.3|0
1670568600000|2022-12-09 06:50:00|7494.8|7486.8|7495.6|7487.6|7495.6|7487.6|7494.3|7486.3|0
1670568900000|2022-12-09 06:55:00|7495.8|7487.8|7499.3|7491.3|7499.3|7491.3|7495.3|7487.3|0
1670569200000|2022-12-09 07:00:00|7498.3|7490.3|7492.3|7484.3|7498.3|7490.3|7491.1|7483.1|0
1670569500000|2022-12-09 07:05:00|7492.6|7484.6|7495.6|7487.6|7496.6|7488.6|7492.3|7484.3|0
1670569800000|2022-12-09 07:10:00|7495.3|7487.3|7495.8|7487.8|7497.1|7489.1|7493.8|7485.8|0
1670570100000|2022-12-09 07:15:00|7495.6|7487.6|7496.3|7488.3|7496.6|7488.6|7493.8|7485.8|0
1670570400000|2022-12-09 07:20:00|7496.1|7488.1|7497.1|7489.1|7500.1|7492.1|7496.1|7488.1|0
1670570700000|2022-12-09 07:25:00|7497.3|7489.3|7500.8|7492.8|7501.6|7493.6|7497.1|7489.1|0
1670571000000|2022-12-09 07:30:00|7501.1|7493.1|7501.6|7493.6|7502.1|7494.1|7498.1|7490.1|0
1670571300000|2022-12-09 07:35:00|7501.8|7493.8|7499.8|7491.8|7503.1|7495.1|7499.8|7491.8|0
1670571600000|2022-12-09 07:40:00|7499.6|7491.6|7501.1|7493.1|7501.6|7493.6|7497.8|7489.8|0
1670571900000|2022-12-09 07:45:00|7500.8|7492.8|7498.3|7490.3|7501.1|7493.1|7497.6|7489.6|0
1670572200000|2022-12-09 07:50:00|7498.1|7490.1|7499.3|7491.3|7499.8|7491.8|7496.8|7488.8|0
1670572500000|2022-12-09 07:55:00|7499.1|7491.1|7498.8|7490.8|7503.1|7495.1|7498.8|7490.8|0
1670572800000|2022-12-09 08:00:00|7498.6|7490.6|7491.1|7483.1|7502.6|7494.6|7491.1|7483.1|0
1670573100000|2022-12-09 08:05:00|7490.6|7482.6|7479.8|7471.8|7490.6|7482.6|7477.6|7469.6|0
1670573400000|2022-12-09 08:10:00|7480.1|7472.1|7465.1|7457.1|7480.6|7472.6|7464.6|7456.6|0
1670573700000|2022-12-09 08:15:00|7465.3|7457.3|7465.3|7457.3|7470.6|7462.6|7462.8|7454.8|0
1670574000000|2022-12-09 08:20:00|7464.8|7456.8|7463.8|7455.8|7471.3|7463.3|7463.1|7455.1|0
1670574300000|2022-12-09 08:25:00|7464.3|7456.3|7460.3|7452.3|7465.6|7457.6|7457.8|7449.8|0
1670574600000|2022-12-09 08:30:00|7460.1|7452.1|7460.1|7452.1|7465.3|7457.3|7456.1|7448.1|0
1670574900000|2022-12-09 08:35:00|7459.6|7451.6|7462.8|7454.8|7465.6|7457.6|7459.1|7451.1|0
1670575200000|2022-12-09 08:40:00|7463.1|7455.1|7468.1|7460.1|7468.4|7460.4|7462.8|7454.8|0
1670575500000|2022-12-09 08:45:00|7467.9|7459.9|7477.1|7469.1|7478.6|7470.6|7467.4|7459.4|0
1670575800000|2022-12-09 08:50:00|7477.6|7469.6|7476.9|7468.9|7478.4|7470.4|7471.6|7463.6|0
1670576100000|2022-12-09 08:55:00|7476.4|7468.4|7477.4|7469.4|7479.6|7471.6|7475.6|7467.6|0
1670576400000|2022-12-09 09:00:00|7476.9|7468.9|7474.9|7466.9|7476.9|7468.9|7468.9|7460.9|0
1670576700000|2022-12-09 09:05:00|7475.1|7467.1|7471.4|7463.4|7475.1|7467.1|7467.4|7459.4|0
1670577000000|2022-12-09 09:10:00|7471.1|7463.1|7469.4|7461.4|7473.4|7465.4|7467.4|7459.4|0
1670577300000|2022-12-09 09:15:00|7469.1|7461.1|7472.6|7464.6|7473.1|7465.1|7466.4|7458.4|0
1670577600000|2022-12-09 09:20:00|7472.4|7464.4|7480.6|7472.6|7481.4|7473.4|7470.9|7462.9|0
1670577900000|2022-12-09 09:25:00|7480.4|7472.4|7477.1|7469.1|7482.9|7474.9|7475.4|7467.4|0
1670578200000|2022-12-09 09:30:00|7477.4|7469.4|7475.4|7467.4|7478.6|7470.6|7472.6|7464.6|0
1670578500000|2022-12-09 09:35:00|7475.9|7467.9|7480.4|7472.4|7480.9|7472.9|7474.6|7466.6|0
1670578800000|2022-12-09 09:40:00|7480.6|7472.6|7479.4|7471.4|7482.1|7474.1|7478.1|7470.1|0
1670579100000|2022-12-09 09:45:00|7479.1|7471.1|7482.1|7474.1|7482.4|7474.4|7477.9|7469.9|0
1670579400000|2022-12-09 09:50:00|7482.4|7474.4|7486.9|7478.9|7487.6|7479.6|7482.4|7474.4|0
1670579700000|2022-12-09 09:55:00|7486.6|7478.6|7488.6|7480.6|7489.9|7481.9|7485.4|7477.4|0
1670580000000|2022-12-09 10:00:00|7488.9|7480.9|7494.4|7486.4|7496.9|7488.9|7488.1|7480.1|0
1670580300000|2022-12-09 10:05:00|7494.1|7486.1|7497.1|7489.1|7498.4|7490.4|7493.9|7485.9|0
1670580600000|2022-12-09 10:10:00|7497.4|7489.4|7495.9|7487.9|7499.9|7491.9|7495.9|7487.9|0
1670580900000|2022-12-09 10:15:00|7495.4|7487.4|7493.4|7485.4|7495.4|7487.4|7491.1|7483.1|0
1670581200000|2022-12-09 10:20:00|7493.1|7485.1|7487.9|7479.9|7493.9|7485.9|7487.9|7479.9|0
1670581500000|2022-12-09 10:25:00|7488.1|7480.1|7486.9|7478.9|7488.9|7480.9|7486.4|7478.4|0
1670581800000|2022-12-09 10:30:00|7487.1|7479.1|7485.6|7477.6|7487.1|7479.1|7483.9|7475.9|0
1670582100000|2022-12-09 10:35:00|7485.9|7477.9|7487.6|7479.6|7490.9|7482.9|7484.4|7476.4|0
1670582400000|2022-12-09 10:40:00|7487.1|7479.1|7487.9|7479.9|7489.4|7481.4|7485.9|7477.9|0
1670582700000|2022-12-09 10:45:00|7488.1|7480.1|7486.9|7478.9|7488.9|7480.9|7486.6|7478.6|0
1670583000000|2022-12-09 10:50:00|7486.6|7478.6|7490.4|7482.4|7490.6|7482.6|7486.4|7478.4|0
1670583300000|2022-12-09 10:55:00|7490.1|7482.1|7489.9|7481.9|7495.9|7487.9|7489.4|7481.4|0
1670583600000|2022-12-09 11:00:00|7489.4|7481.4|7496.4|7488.4|7497.6|7489.6|7489.4|7481.4|0
1670583900000|2022-12-09 11:05:00|7496.1|7488.1|7498.9|7490.9|7498.9|7490.9|7493.1|7485.1|0
1670584200000|2022-12-09 11:10:00|7499.4|7491.4|7495.9|7487.9|7500.1|7492.1|7493.9|7485.9|0
1670584500000|2022-12-09 11:15:00|7496.1|7488.1|7492.4|7484.4|7496.1|7488.1|7490.9|7482.9|0
1670584800000|2022-12-09 11:20:00|7492.1|7484.1|7487.4|7479.4|7492.9|7484.9|7487.1|7479.1|0
1670585100000|2022-12-09 11:25:00|7487.1|7479.1|7481.9|7473.9|7487.9|7479.9|7481.6|7473.6|0
1670585400000|2022-12-09 11:30:00|7482.1|7474.1|7484.1|7476.1|7485.6|7477.6|7480.4|7472.4|0
1670585700000|2022-12-09 11:35:00|7484.4|7476.4|7482.1|7474.1|7484.4|7476.4|7480.4|7472.4|0
1670586000000|2022-12-09 11:40:00|7481.9|7473.9|7477.9|7469.9|7481.9|7473.9|7477.9|7469.9|0
1670586300000|2022-12-09 11:45:00|7478.1|7470.1|7473.1|7465.1|7478.9|7470.9|7472.9|7464.9|0
1670586600000|2022-12-09 11:50:00|7473.4|7465.4|7471.4|7463.4|7475.4|7467.4|7471.4|7463.4|0
1670586900000|2022-12-09 11:55:00|7471.1|7463.1|7467.1|7459.1|7472.1|7464.1|7465.4|7457.4|0
1670587200000|2022-12-09 12:00:00|7467.9|7459.9|7469.4|7461.4|7470.4|7462.4|7465.4|7457.4|0
1670587500000|2022-12-09 12:05:00|7469.1|7461.1|7469.9|7461.9|7470.6|7462.6|7467.9|7459.9|0
1670587800000|2022-12-09 12:10:00|7470.4|7462.4|7465.9|7457.9|7470.4|7462.4|7464.9|7456.9|0
1670588100000|2022-12-09 12:15:00|7466.1|7458.1|7471.1|7463.1|7471.4|7463.4|7464.4|7456.4|0
1670588400000|2022-12-09 12:20:00|7470.9|7462.9|7472.6|7464.6|7473.9|7465.9|7469.4|7461.4|0
1670588700000|2022-12-09 12:25:00|7472.1|7464.1|7474.6|7466.6|7475.4|7467.4|7469.6|7461.6|0
1670589000000|2022-12-09 12:30:00|7474.4|7466.4|7476.4|7468.4|7476.9|7468.9|7473.6|7465.6|0
1670589300000|2022-12-09 12:35:00|7476.9|7468.9|7482.9|7474.9|7483.1|7475.1|7476.9|7468.9|0
1670589600000|2022-12-09 12:40:00|7482.6|7474.6|7481.1|7473.1|7484.1|7476.1|7480.8|7472.8|0
1670589900000|2022-12-09 12:45:00|7481.3|7473.3|7480.6|7472.6|7481.8|7473.8|7480.6|7472.6|0
1670590200000|2022-12-09 12:50:00|7480.3|7472.3|7478.6|7470.6|7481.1|7473.1|7478.6|7470.6|0
1670590500000|2022-12-09 12:55:00|7479.1|7471.1|7482.6|7474.6|7486.1|7478.1|7477.8|7469.8|0
1670590800000|2022-12-09 13:00:00|7482.8|7474.8|7482.6|7474.6|7485.6|7477.6|7480.6|7472.6|0
1670591100000|2022-12-09 13:05:00|7482.1|7474.1|7481.6|7473.6|7484.1|7476.1|7481.1|7473.1|0
1670591400000|2022-12-09 13:10:00|7481.3|7473.3|7480.3|7472.3|7482.1|7474.1|7479.6|7471.6|0
1670591700000|2022-12-09 13:15:00|7480.1|7472.1|7483.1|7475.1|7483.1|7475.1|7479.1|7471.1|0
1670592000000|2022-12-09 13:20:00|7482.8|7474.8|7483.1|7475.1|7485.6|7477.6|7482.6|7474.6|0
1670592300000|2022-12-09 13:25:00|7483.6|7475.6|7479.6|7471.6|7483.6|7475.6|7478.3|7470.3|0
1670592600000|2022-12-09 13:30:00|7482.6|7474.6|7476.3|7468.3|7482.6|7474.6|7433.8|7425.8|0
1670592900000|2022-12-09 13:35:00|7475.8|7467.8|7473.6|7465.6|7478.3|7470.3|7468.8|7460.8|0
1670593200000|2022-12-09 13:40:00|7471.8|7463.8|7461.3|7453.3|7477.1|7469.1|7460.8|7452.8|0
1670593500000|2022-12-09 13:45:00|7461.1|7453.1|7470.1|7462.1|7471.1|7463.1|7459.6|7451.6|0
1670593800000|2022-12-09 13:50:00|7470.3|7462.3|7468.1|7460.1|7473.8|7465.8|7467.6|7459.6|0
1670594100000|2022-12-09 13:55:00|7467.8|7459.8|7469.1|7461.1|7473.8|7465.8|7467.1|7459.1|0
1670594400000|2022-12-09 14:00:00|7469.3|7461.3|7467.6|7459.6|7470.3|7462.3|7465.8|7457.8|0
1670594700000|2022-12-09 14:05:00|7467.8|7459.8|7466.8|7458.8|7470.8|7462.8|7466.3|7458.3|0
1670595000000|2022-12-09 14:10:00|7466.6|7458.6|7463.1|7455.1|7467.8|7459.8|7460.3|7452.3|0
1670595300000|2022-12-09 14:15:00|7462.8|7454.8|7470.6|7462.6|7471.8|7463.8|7462.8|7454.8|0
1670595600000|2022-12-09 14:20:00|7470.8|7462.8|7469.8|7461.8|7474.6|7466.6|7468.6|7460.6|0
1670595900000|2022-12-09 14:25:00|7470.3|7462.3|7473.6|7465.6|7474.1|7466.1|7468.8|7460.8|0
1670596200000|2022-12-09 14:30:00|7473.1|7465.1|7490.1|7482.1|7490.1|7482.1|7472.1|7464.1|0
1670596500000|2022-12-09 14:35:00|7490.3|7482.3|7493.3|7485.3|7499.1|7491.1|7487.6|7479.6|0
1670596800000|2022-12-09 14:40:00|7493.6|7485.6|7496.3|7488.3|7497.6|7489.6|7490.1|7482.1|0
1670597100000|2022-12-09 14:45:00|7496.1|7488.1|7492.1|7484.1|7497.6|7489.6|7490.8|7482.8|0
1670597400000|2022-12-09 14:50:00|7491.8|7483.8|7489.1|7481.1|7492.3|7484.3|7487.3|7479.3|0
1670597700000|2022-12-09 14:55:00|7488.6|7480.6|7485.8|7477.8|7490.6|7482.6|7482.3|7474.3|0
1670598000000|2022-12-09 15:00:00|7488.6|7480.6|7487.6|7479.6|7492.1|7484.1|7479.8|7471.8|0
1670598300000|2022-12-09 15:05:00|7487.8|7479.8|7489.1|7481.1|7490.6|7482.6|7485.1|7477.1|0
1670598600000|2022-12-09 15:10:00|7488.5|7480.5|7484.3|7476.3|7491.3|7483.3|7480.8|7472.8|0
1670598900000|2022-12-09 15:15:00|7484.5|7476.5|7483.5|7475.5|7485.5|7477.5|7478.8|7470.8|0
1670599200000|2022-12-09 15:20:00|7483.3|7475.3|7479|7471|7484.3|7476.3|7478.3|7470.3|0
1670599500000|2022-12-09 15:25:00|7479.3|7471.3|7485.3|7477.3|7485.3|7477.3|7477|7469|0
1670599800000|2022-12-09 15:30:00|7485.5|7477.5|7477|7469|7486.3|7478.3|7475.8|7467.8|0
1670600100000|2022-12-09 15:35:00|7476.8|7468.8|7480.8|7472.8|7483.3|7475.3|7473.5|7465.5|0
1670600400000|2022-12-09 15:40:00|7480.3|7472.3|7479.3|7471.3|7482.8|7474.8|7478.3|7470.3|0
1670600700000|2022-12-09 15:45:00|7478.8|7470.8|7470.3|7462.3|7479.8|7471.8|7469.5|7461.5|0
1670601000000|2022-12-09 15:50:00|7470|7462|7475.3|7467.3|7476.3|7468.3|7468.8|7460.8|0
1670601300000|2022-12-09 15:55:00|7475|7467|7477.5|7469.5|7477.8|7469.8|7470.8|7462.8|0
1670601600000|2022-12-09 16:00:00|7477.8|7469.8|7483.3|7475.3|7484.3|7476.3|7477.8|7469.8|0
1670601900000|2022-12-09 16:05:00|7483|7475|7478.3|7470.3|7484|7476|7478.3|7470.3|0
1670602200000|2022-12-09 16:10:00|7477.8|7469.8|7476.3|7468.3|7478.3|7470.3|7474.8|7466.8|0
1670602500000|2022-12-09 16:15:00|7476.8|7468.8|7476.8|7468.8|7480.8|7472.8|7476.8|7468.8|0
1670602800000|2022-12-09 16:20:00|7476.5|7468.5|7480.3|7472.3|7481|7473|7475.8|7467.8|0
1670603100000|2022-12-09 16:25:00|7480.8|7472.8|7479|7471|7483.8|7475.8|7478.8|7470.8|0
1670603400000|2022-12-09 16:30:00|7479.3|7471.3|7481.3|7473.3|7486.3|7478.3|7479.3|7471.3|0
1670603700000|2022-12-09 16:35:00|7480.8|7472.8|7479.5|7471.5|7485|7477|7478.5|7470.5|0
1670604000000|2022-12-09 16:40:00|7479.8|7471.8|7485.8|7477.8|7485.8|7477.8|7477.3|7469.3|0
1670604300000|2022-12-09 16:45:00|7485.5|7477.5|7482.8|7474.8|7487|7479|7480.5|7472.5|0
1670604600000|2022-12-09 16:50:00|7483|7475|7479.3|7471.3|7483.8|7475.8|7479.3|7471.3|0
1670604900000|2022-12-09 16:55:00|7479.5|7471.5|7483.5|7475.5|7484.5|7476.5|7479.3|7471.3|0
1670605200000|2022-12-09 17:00:00|7483.8|7475.8|7482|7474|7484.3|7476.3|7481.5|7473.5|0
1670605500000|2022-12-09 17:05:00|7481.8|7473.8|7483.8|7475.8|7483.8|7475.8|7480.5|7472.5|0
1670605800000|2022-12-09 17:10:00|7483.5|7475.5|7484.8|7476.8|7487|7479|7483.5|7475.5|0
1670606100000|2022-12-09 17:15:00|7484.5|7476.5|7483.3|7475.3|7485.8|7477.8|7481.5|7473.5|0
1670606400000|2022-12-09 17:20:00|7483|7475|7479.8|7471.8|7483|7475|7479.5|7471.5|0
1670606700000|2022-12-09 17:25:00|7479.5|7471.5|7481.8|7473.8|7482.3|7474.3|7479.5|7471.5|0
1670607000000|2022-12-09 17:30:00|7481.5|7473.5|7483|7475|7483.8|7475.8|7479.5|7471.5|0
1670607300000|2022-12-09 17:35:00|7483.3|7475.3|7483.3|7475.3|7484.5|7476.5|7482.8|7474.8|0
1670607600000|2022-12-09 17:40:00|7483.5|7475.5|7481.5|7473.5|7484|7476|7479.8|7471.8|0
1670607900000|2022-12-09 17:45:00|7481.3|7473.3|7479.8|7471.8|7483|7475|7478.5|7470.5|0
1670608200000|2022-12-09 17:50:00|7479.5|7471.5|7479.8|7471.8|7480.8|7472.8|7479|7471|0
1670608500000|2022-12-09 17:55:00|7479.5|7471.5|7481|7473|7482.3|7474.3|7479.3|7471.3|0
1670608800000|2022-12-09 18:00:00|7480.8|7472.8|7478|7470|7480.8|7472.8|7476.5|7468.5|0
1670609100000|2022-12-09 18:05:00|7478.3|7470.3|7476.5|7468.5|7478.5|7470.5|7475.3|7467.3|0
1670609400000|2022-12-09 18:10:00|7476.8|7468.8|7477.5|7469.5|7478|7470|7474.8|7466.8|0
1670609700000|2022-12-09 18:15:00|7477.8|7469.8|7475.8|7467.8|7479|7471|7475.3|7467.3|0
1670610000000|2022-12-09 18:20:00|7475.5|7467.5|7471.3|7463.3|7475.8|7467.8|7471.3|7463.3|0
1670610300000|2022-12-09 18:25:00|7470.8|7462.8|7474.8|7466.8|7475.3|7467.3|7469.8|7461.8|0
1670610600000|2022-12-09 18:30:00|7474.5|7466.5|7475|7467|7476.8|7468.8|7473.5|7465.5|0
1670610900000|2022-12-09 18:35:00|7474.8|7466.8|7477.3|7469.3|7477.3|7469.3|7474.3|7466.3|0
1670611200000|2022-12-09 18:40:00|7477.5|7469.5|7476.3|7468.3|7477.8|7469.8|7475.3|7467.3|0
1670611500000|2022-12-09 18:45:00|7476.5|7468.5|7476|7468|7477|7469|7474|7466|0
1670611800000|2022-12-09 18:50:00|7476.3|7468.3|7475.5|7467.5|7476.8|7468.8|7473.8|7465.8|0
1670612100000|2022-12-09 18:55:00|7475.3|7467.3|7476.8|7468.8|7477|7469|7474.5|7466.5|0
1670612400000|2022-12-09 19:00:00|7476.3|7468.3|7472.8|7464.8|7477|7469|7471.8|7463.8|0
1670612700000|2022-12-09 19:05:00|7473|7465|7471.5|7463.5|7473.5|7465.5|7469|7461|0
1670613000000|2022-12-09 19:10:00|7471.3|7463.3|7473.8|7465.8|7473.8|7465.8|7467.8|7459.8|0
1670613300000|2022-12-09 19:15:00|7473.5|7465.5|7475.5|7467.5|7476|7468|7472.8|7464.8|0
1670613600000|2022-12-09 19:20:00|7476|7468|7478|7470|7478.3|7470.3|7475.3|7467.3|0
1670613900000|2022-12-09 19:25:00|7478.3|7470.3|7480|7472|7481.3|7473.3|7478|7470|0
1670614200000|2022-12-09 19:30:00|7479.8|7471.8|7482.3|7474.3|7482.8|7474.8|7479|7471|0
1670614500000|2022-12-09 19:35:00|7482.5|7474.5|7482.3|7474.3|7483.5|7475.5|7481|7473|0
1670614800000|2022-12-09 19:40:00|7482|7474|7479.3|7471.3|7482.3|7474.3|7477.8|7469.8|0
1670615100000|2022-12-09 19:45:00|7479.5|7471.5|7482.3|7474.3|7482.3|7474.3|7478.8|7470.8|0
1670615400000|2022-12-09 19:50:00|7481.8|7473.8|7482|7474|7482|7474|7480.3|7472.3|0
1670615700000|2022-12-09 19:55:00|7482.3|7474.3|7481.8|7473.8|7483|7475|7480.5|7472.5|0
1670616000000|2022-12-09 20:00:00|7482|7474|7480.8|7472.8|7482.5|7474.5|7480|7472|0
1670616300000|2022-12-09 20:05:00|7481|7473|7479.5|7471.5|7482.3|7474.3|7478.3|7470.3|0
1670616600000|2022-12-09 20:10:00|7479.3|7471.3|7480.5|7472.5|7481.8|7473.8|7477.8|7469.8|0
1670616900000|2022-12-09 20:15:00|7480.8|7472.8|7479|7471|7481.3|7473.3|7477.8|7469.8|0
1670617200000|2022-12-09 20:20:00|7479.3|7471.3|7475.3|7467.3|7479.5|7471.5|7475|7467|0
1670617500000|2022-12-09 20:25:00|7475.5|7467.5|7473.8|7465.8|7476.3|7468.3|7473.8|7465.8|0
1670617800000|2022-12-09 20:30:00|7474|7466|7473.8|7465.8|7475.8|7467.8|7472.3|7464.3|0
1670618100000|2022-12-09 20:35:00|7474|7466|7470.5|7462.5|7474.8|7466.8|7469.8|7461.8|0
1670618400000|2022-12-09 20:40:00|7470.3|7462.3|7468.5|7460.5|7471.8|7463.8|7467.3|7459.3|0
1670618700000|2022-12-09 20:45:00|7468.3|7460.3|7467|7459|7471.3|7463.3|7466.3|7458.3|0
1670619000000|2022-12-09 20:50:00|7466.8|7458.8|7458.8|7450.8|7467|7459|7456|7448|0
1670619300000|2022-12-09 20:55:00|7459.3|7451.3|7460.6|7452.6|7461.8|7453.8|7455.8|7447.8|0
1670619600000|2022-12-09 21:00:00|7460.9|7452.9|7461.6|7453.6|7461.6|7453.6|7457.5|7449.5|0
1670619900000|2022-12-09 21:05:00|7461.7|7453.7|7462.5|7454.5|7463.4|7455.4|7460.5|7452.5|0
1670620200000|2022-12-09 21:10:00|7462.3|7454.3|7462.7|7454.7|7463.1|7455.1|7461|7453|0
1670620500000|2022-12-09 21:15:00|7462.6|7454.6|7461.6|7453.6|7462.7|7454.7|7461|7453|0
1670620800000|2022-12-09 21:20:00|7461.7|7453.7|7462.8|7454.8|7463.3|7455.3|7461.7|7453.7|0
1670621100000|2022-12-09 21:25:00|7462.7|7454.7|7459.8|7451.8|7462.7|7454.7|7459.3|7451.3|0
1670621400000|2022-12-09 21:30:00|7459.9|7451.9|7457.7|7449.7|7461|7453|7457.6|7449.6|0
1670621700000|2022-12-09 21:35:00|7457.8|7449.8|7459.9|7451.9|7460.2|7452.2|7457.7|7449.7|0
1670622000000|2022-12-09 21:40:00|7460|7452|7459.7|7451.7|7460.4|7452.4|7459.5|7451.5|0
1670622300000|2022-12-09 21:45:00|7459.5|7451.5|7460.5|7452.5|7460.7|7452.7|7459.5|7451.5|0
1670622600000|2022-12-09 21:50:00|7460.4|7452.4|7458.8|7450.8|7460.7|7452.7|7458|7450|0
1670622900000|2022-12-09 21:55:00|7458.7|7450.7|7458.8|7450.8|7459.3|7451.3|7458|7450|0
1670657400000|2022-12-10 07:30:00|7458.6|7450.6|7458.6|7450.6|7458.6|7450.6|7458.6|7450.6|0
1670660700000|2022-12-10 08:25:00|7458.5|7450.5|7458.5|7450.5|7458.5|7450.5|7458.5|7450.5|0
1670661600000|2022-12-10 08:40:00|7455.9|7447.9|7455.9|7447.9|7455.9|7447.9|7455.9|7447.9|0
1670664000000|2022-12-10 09:20:00|7455.7|7447.7|7455.7|7447.7|7455.7|7447.7|7455.7|7447.7|0
1670673000000|2022-12-10 11:50:00|7459.6|7451.6|7459.6|7451.6|7459.6|7451.6|7459.6|7451.6|0
1670677200000|2022-12-10 13:00:00|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|7463.5|7455.5|0
1670694900000|2022-12-10 17:55:00|7463.6|7455.6|7463.6|7455.6|7463.6|7455.6|7463.6|7455.6|0
1670714700000|2022-12-10 23:25:00|7462.3|7454.3|7462.3|7454.3|7462.3|7454.3|7462.3|7454.3|0
1670715000000|2022-12-10 23:30:00|7461.5|7453.5|7461.5|7453.5|7461.5|7453.5|7461.5|7453.5|0
1670726100000|2022-12-11 02:35:00|7461.4|7453.4|7461.4|7453.4|7461.4|7453.4|7461.4|7453.4|0
1670732100000|2022-12-11 04:15:00|7457.4|7449.4|7453.4|7445.4|7457.4|7449.4|7453.4|7445.4|0
1670742600000|2022-12-11 07:10:00|7455|7447|7455|7447|7455|7447|7455|7447|0
1670748600000|2022-12-11 08:50:00|7458.9|7450.9|7461.9|7453.9|7464.9|7456.9|7458.9|7450.9|0
1670748900000|2022-12-11 08:55:00|7460.9|7452.9|7460.9|7452.9|7460.9|7452.9|7460.9|7452.9|0
1670757900000|2022-12-11 11:25:00|7460.6|7452.6|7460.6|7452.6|7460.6|7452.6|7460.6|7452.6|0
1670767500000|2022-12-11 14:05:00|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|7459.3|7451.3|0
1670768100000|2022-12-11 14:15:00|7458|7450|7461.9|7453.9|7461.9|7453.9|7458|7450|0
1670768400000|2022-12-11 14:20:00|7461.5|7453.5|7461.5|7453.5|7461.5|7453.5|7461.5|7453.5|0
1670770200000|2022-12-11 14:50:00|7465.4|7457.4|7465.4|7457.4|7465.4|7457.4|7465.4|7457.4|0
1670773500000|2022-12-11 15:45:00|7464.1|7456.1|7464.1|7456.1|7464.1|7456.1|7464.1|7456.1|0
1670784300000|2022-12-11 18:45:00|7462.8|7454.8|7462.8|7454.8|7462.8|7454.8|7462.8|7454.8|0
1670793000000|2022-12-11 21:10:00|7461.7|7453.7|7461.7|7453.7|7461.7|7453.7|7461.7|7453.7|0
1670799600000|2022-12-11 23:00:00|7458.6|7450.6|7458.9|7450.9|7465|7457|7458.6|7450.6|0
1670799900000|2022-12-11 23:05:00|7459.4|7451.4|7456.9|7448.9|7462|7454|7456.6|7448.6|0
1670800200000|2022-12-11 23:10:00|7457|7449|7452.9|7444.9|7458.9|7450.9|7452.2|7444.2|0
1670800500000|2022-12-11 23:15:00|7453|7445|7455.1|7447.1|7455.2|7447.2|7452.3|7444.3|0
1670800800000|2022-12-11 23:20:00|7455.2|7447.2|7456.5|7448.5|7456.7|7448.7|7454.1|7446.1|0
1670801100000|2022-12-11 23:25:00|7456.6|7448.6|7456.7|7448.7|7457.3|7449.3|7455.4|7447.4|0
1670801400000|2022-12-11 23:30:00|7456.8|7448.8|7454.7|7446.7|7457|7449|7454.6|7446.6|0
1670801700000|2022-12-11 23:35:00|7454.6|7446.6|7455.9|7447.9|7455.9|7447.9|7452|7444|0
1670802000000|2022-12-11 23:40:00|7455.8|7447.8|7454.7|7446.7|7458.2|7450.2|7454.1|7446.1|0
1670802300000|2022-12-11 23:45:00|7454.6|7446.6|7454.7|7446.7|7455.9|7447.9|7454.1|7446.1|0
1670802600000|2022-12-11 23:50:00|7454.8|7446.8|7452.7|7444.7|7455.7|7447.7|7452.4|7444.4|0
1670802900000|2022-12-11 23:55:00|7452.8|7444.8|7454.6|7446.6|7455.1|7447.1|7452.7|7444.7|0
1670803200000|2022-12-12 00:00:00|7454.5|7446.5|7457.1|7449.1|7457.8|7449.8|7453.7|7445.7|0
1670803500000|2022-12-12 00:05:00|7457|7449|7458.5|7450.5|7458.5|7450.5|7456.1|7448.1|0
1670803800000|2022-12-12 00:10:00|7458.4|7450.4|7457.7|7449.7|7459.5|7451.5|7457.7|7449.7|0
1670804100000|2022-12-12 00:15:00|7457.8|7449.8|7464.3|7456.3|7464.6|7456.6|7457.7|7449.7|0
1670804400000|2022-12-12 00:20:00|7464.4|7456.4|7460.7|7452.7|7465.3|7457.3|7460.5|7452.5|0
1670804700000|2022-12-12 00:25:00|7460.6|7452.6|7462.2|7454.2|7463.5|7455.5|7459.9|7451.9|0
1670805000000|2022-12-12 00:30:00|7462.1|7454.1|7463.5|7455.5|7463.6|7455.6|7461|7453|0
1670805300000|2022-12-12 00:35:00|7463.6|7455.6|7456.1|7448.1|7463.6|7455.6|7456|7448|0
1670805600000|2022-12-12 00:40:00|7456|7448|7459.6|7451.6|7460.4|7452.4|7456|7448|0
1670805900000|2022-12-12 00:45:00|7459.5|7451.5|7458.5|7450.5|7460.9|7452.9|7458.4|7450.4|0
1670806200000|2022-12-12 00:50:00|7458.4|7450.4|7458.6|7450.6|7460.7|7452.7|7457.2|7449.2|0
1670806500000|2022-12-12 00:55:00|7459.5|7451.5|7460.3|7452.3|7460.6|7452.6|7458.2|7450.2|0
1670806800000|2022-12-12 01:00:00|7459.2|7451.2|7464|7456|7465.3|7457.3|7459.2|7451.2|0
1670807100000|2022-12-12 01:05:00|7463.8|7455.8|7458|7450|7463.8|7455.8|7455.5|7447.5|0
1670807400000|2022-12-12 01:10:00|7458.5|7450.5|7457.8|7449.8|7459|7451|7457|7449|0
1670807700000|2022-12-12 01:15:00|7458|7450|7464.8|7456.8|7465|7457|7458|7450|0
1670808000000|2022-12-12 01:20:00|7465.3|7457.3|7464.5|7456.5|7465.5|7457.5|7463.3|7455.3|0
1670808300000|2022-12-12 01:25:00|7464.3|7456.3|7467|7459|7467.3|7459.3|7464|7456|0
1670808600000|2022-12-12 01:30:00|7467.3|7459.3|7470.5|7462.5|7470.5|7462.5|7466|7458|0
1670808900000|2022-12-12 01:35:00|7470.3|7462.3|7469.5|7461.5|7470.3|7462.3|7467.8|7459.8|0
1670809200000|2022-12-12 01:40:00|7469.3|7461.3|7467.5|7459.5|7469.5|7461.5|7466.3|7458.3|0
1670809500000|2022-12-12 01:45:00|7467|7459|7462.3|7454.3|7467.5|7459.5|7462.3|7454.3|0
1670809800000|2022-12-12 01:50:00|7462.5|7454.5|7458.3|7450.3|7462.5|7454.5|7458|7450|0
1670810100000|2022-12-12 01:55:00|7458|7450|7459|7451|7459.8|7451.8|7457.3|7449.3|0
1670810400000|2022-12-12 02:00:00|7458.5|7450.5|7456.3|7448.3|7458.8|7450.8|7454.3|7446.3|0
1670810700000|2022-12-12 02:05:00|7456|7448|7454.5|7446.5|7456|7448|7454.3|7446.3|0
1670811000000|2022-12-12 02:10:00|7454.3|7446.3|7456.3|7448.3|7457|7449|7454.3|7446.3|0
1670811300000|2022-12-12 02:15:00|7456|7448|7455.5|7447.5|7457.3|7449.3|7455|7447|0
1670811600000|2022-12-12 02:20:00|7455.8|7447.8|7463.5|7455.5|7463.5|7455.5|7455|7447|0
1670811900000|2022-12-12 02:25:00|7463.3|7455.3|7461.3|7453.3|7463.3|7455.3|7460.5|7452.5|0
1670812200000|2022-12-12 02:30:00|7461|7453|7459.8|7451.8|7462|7454|7459|7451|0
1670812500000|2022-12-12 02:35:00|7459.5|7451.5|7460.5|7452.5|7462|7454|7458.5|7450.5|0
1670812800000|2022-12-12 02:40:00|7460.3|7452.3|7461|7453|7462|7454|7460|7452|0
1670813100000|2022-12-12 02:45:00|7460.8|7452.8|7459.3|7451.3|7461.8|7453.8|7459|7451|0
1670813400000|2022-12-12 02:50:00|7459|7451|7457.3|7449.3|7459.3|7451.3|7457.3|7449.3|0
1670813700000|2022-12-12 02:55:00|7457|7449|7459.5|7451.5|7460|7452|7457|7449|0
1670814000000|2022-12-12 03:00:00|7460|7452|7460.5|7452.5|7461|7453|7459|7451|0
1670814300000|2022-12-12 03:05:00|7461|7453|7461.5|7453.5|7462.5|7454.5|7460.5|7452.5|0
1670814600000|2022-12-12 03:10:00|7461.3|7453.3|7460.3|7452.3|7461.3|7453.3|7460|7452|0
1670814900000|2022-12-12 03:15:00|7460|7452|7460|7452|7461.5|7453.5|7460|7452|0
1670815200000|2022-12-12 03:20:00|7459.8|7451.8|7459.5|7451.5|7460|7452|7459|7451|0
1670815500000|2022-12-12 03:25:00|7459.8|7451.8|7459.8|7451.8|7460.3|7452.3|7459.5|7451.5|0
1670815800000|2022-12-12 03:30:00|7460|7452|7461|7453|7461.8|7453.8|7459.5|7451.5|0
1670816100000|2022-12-12 03:35:00|7461.5|7453.5|7461|7453|7462.5|7454.5|7460.8|7452.8|0
1670816400000|2022-12-12 03:40:00|7461.3|7453.3|7462.5|7454.5|7463.3|7455.3|7461|7453|0
1670816700000|2022-12-12 03:45:00|7462.3|7454.3|7460.5|7452.5|7462.8|7454.8|7460.5|7452.5|0
1670817000000|2022-12-12 03:50:00|7460.8|7452.8|7462.5|7454.5|7462.5|7454.5|7460.5|7452.5|0
1670817300000|2022-12-12 03:55:00|7461.8|7453.8|7461|7453|7463|7455|7460.5|7452.5|0
1670817600000|2022-12-12 04:00:00|7461.3|7453.3|7461|7453|7462.8|7454.8|7460.5|7452.5|0
1670817900000|2022-12-12 04:05:00|7460.8|7452.8|7461.5|7453.5|7462.5|7454.5|7460.5|7452.5|0
1670818200000|2022-12-12 04:10:00|7461.8|7453.8|7462.3|7454.3|7462.5|7454.5|7461.3|7453.3|0
1670818500000|2022-12-12 04:15:00|7462|7454|7462.3|7454.3|7462.5|7454.5|7461.5|7453.5|0
1670818800000|2022-12-12 04:20:00|7462|7454|7461.5|7453.5|7462.5|7454.5|7461.5|7453.5|0
1670819100000|2022-12-12 04:25:00|7461.8|7453.8|7462.5|7454.5|7462.5|7454.5|7461.5|7453.5|0
1670819400000|2022-12-12 04:30:00|7462.8|7454.8|7463|7455|7463.3|7455.3|7462.5|7454.5|0
1670819700000|2022-12-12 04:35:00|7463.5|7455.5|7464.5|7456.5|7464.5|7456.5|7463.5|7455.5|0
1670820000000|2022-12-12 04:40:00|7464.3|7456.3|7462.5|7454.5|7464.8|7456.8|7462.5|7454.5|0
1670820300000|2022-12-12 04:45:00|7463|7455|7465.5|7457.5|7467|7459|7462.8|7454.8|0
1670820600000|2022-12-12 04:50:00|7466.5|7458.5|7466.3|7458.3|7466.8|7458.8|7465.5|7457.5|0
1670820900000|2022-12-12 04:55:00|7466|7458|7465.3|7457.3|7467|7459|7465|7457|0
1670821200000|2022-12-12 05:00:00|7465|7457|7465.5|7457.5|7467|7459|7463.8|7455.8|0
1670821500000|2022-12-12 05:05:00|7465.3|7457.3|7463.5|7455.5|7466.8|7458.8|7463.5|7455.5|0
1670821800000|2022-12-12 05:10:00|7463.8|7455.8|7462.5|7454.5|7464|7456|7461.8|7453.8|0
1670822100000|2022-12-12 05:15:00|7462.3|7454.3|7463.5|7455.5|7463.5|7455.5|7461.5|7453.5|0
1670822400000|2022-12-12 05:20:00|7463.3|7455.3|7462.5|7454.5|7463.5|7455.5|7462.3|7454.3|0
1670822700000|2022-12-12 05:25:00|7462.8|7454.8|7464|7456|7464|7456|7462.5|7454.5|0
1670823000000|2022-12-12 05:30:00|7463.8|7455.8|7464|7456|7465|7457|7463.3|7455.3|0
1670823300000|2022-12-12 05:35:00|7464.3|7456.3|7463.3|7455.3|7464.8|7456.8|7463|7455|0
1670823600000|2022-12-12 05:40:00|7463|7455|7463.8|7455.8|7464.5|7456.5|7463|7455|0
1670823900000|2022-12-12 05:45:00|7464|7456|7463|7455|7464.8|7456.8|7462.8|7454.8|0
1670824200000|2022-12-12 05:50:00|7462.8|7454.8|7462|7454|7463|7455|7461.5|7453.5|0
1670824500000|2022-12-12 05:55:00|7461.5|7453.5|7462.8|7454.8|7463.8|7455.8|7461.3|7453.3|0
1670824800000|2022-12-12 06:00:00|7462.5|7454.5|7460.5|7452.5|7462.5|7454.5|7459.8|7451.8|0
1670825100000|2022-12-12 06:05:00|7460|7452|7461|7453|7461|7453|7459.3|7451.3|0
1670825400000|2022-12-12 06:10:00|7460.5|7452.5|7459.3|7451.3|7460.8|7452.8|7456.8|7448.8|0
1670825700000|2022-12-12 06:15:00|7459|7451|7459.3|7451.3|7461|7453|7458.3|7450.3|0
1670826000000|2022-12-12 06:20:00|7459|7451|7456|7448|7459|7451|7456|7448|0
1670826300000|2022-12-12 06:25:00|7456.5|7448.5|7457.8|7449.8|7459|7451|7455.3|7447.3|0
1670826600000|2022-12-12 06:30:00|7457.5|7449.5|7458.5|7450.5|7459|7451|7457.3|7449.3|0
1670826900000|2022-12-12 06:35:00|7458.3|7450.3|7458.5|7450.5|7459|7451|7457.3|7449.3|0
1670827200000|2022-12-12 06:40:00|7458.3|7450.3|7459.3|7451.3|7460.5|7452.5|7458.3|7450.3|0
1670827500000|2022-12-12 06:45:00|7459.5|7451.5|7461|7453|7462.8|7454.8|7459.5|7451.5|0
1670827800000|2022-12-12 06:50:00|7460.5|7452.5|7459.5|7451.5|7460.5|7452.5|7459.3|7451.3|0
1670828100000|2022-12-12 06:55:00|7459.3|7451.3|7460.3|7452.3|7461.3|7453.3|7459.3|7451.3|0
1670828400000|2022-12-12 07:00:00|7459.5|7451.5|7462|7454|7463|7455|7459.5|7451.5|0
1670828700000|2022-12-12 07:05:00|7461.5|7453.5|7461.5|7453.5|7462.8|7454.8|7457.8|7449.8|0
1670829000000|2022-12-12 07:10:00|7461.3|7453.3|7461.3|7453.3|7462.5|7454.5|7460.3|7452.3|0
1670829300000|2022-12-12 07:15:00|7461.5|7453.5|7459.3|7451.3|7463|7455|7459.3|7451.3|0
1670829600000|2022-12-12 07:20:00|7460.3|7452.3|7459.8|7451.8|7461.3|7453.3|7459.8|7451.8|0
1670829900000|2022-12-12 07:25:00|7460|7452|7462.5|7454.5|7463.5|7455.5|7459|7451|0
1670830200000|2022-12-12 07:30:00|7462.8|7454.8|7461.8|7453.8|7464.3|7456.3|7461.5|7453.5|0
1670830500000|2022-12-12 07:35:00|7461.5|7453.5|7460.8|7452.8|7462|7454|7459.8|7451.8|0
1670830800000|2022-12-12 07:40:00|7461|7453|7463.8|7455.8|7465.3|7457.3|7459|7451|0
1670831100000|2022-12-12 07:45:00|7464|7456|7463|7455|7465.8|7457.8|7462.8|7454.8|0
1670831400000|2022-12-12 07:50:00|7462.8|7454.8|7460.5|7452.5|7464.5|7456.5|7460.3|7452.3|0
1670831700000|2022-12-12 07:55:00|7460.3|7452.3|7456.3|7448.3|7461.3|7453.3|7456.3|7448.3|0
1670832000000|2022-12-12 08:00:00|7455.8|7447.8|7461.3|7453.3|7464.8|7456.8|7455.8|7447.8|0
1670832300000|2022-12-12 08:05:00|7460.3|7452.3|7455.5|7447.5|7465.3|7457.3|7455.3|7447.3|0
1670832600000|2022-12-12 08:10:00|7455.3|7447.3|7461.8|7453.8|7465|7457|7451.8|7443.8|0
1670832900000|2022-12-12 08:15:00|7461.5|7453.5|7467.3|7459.3|7467.5|7459.5|7458.8|7450.8|0
1670833200000|2022-12-12 08:20:00|7467.8|7459.8|7466.5|7458.5|7469.3|7461.3|7461.3|7453.3|0
1670833500000|2022-12-12 08:25:00|7465.8|7457.8|7459.8|7451.8|7467.3|7459.3|7458.8|7450.8|0
1670833800000|2022-12-12 08:30:00|7458.8|7450.8|7461|7453|7462.3|7454.3|7453|7445|0
1670834100000|2022-12-12 08:35:00|7460.8|7452.8|7462|7454|7464.8|7456.8|7459.3|7451.3|0
1670834400000|2022-12-12 08:40:00|7463.3|7455.3|7460.6|7452.6|7464.6|7456.6|7459.6|7451.6|0
1670834700000|2022-12-12 08:45:00|7460.3|7452.3|7453.6|7445.6|7461.1|7453.1|7449.8|7441.8|0
1670835000000|2022-12-12 08:50:00|7453.1|7445.1|7453.8|7445.8|7457.8|7449.8|7452.3|7444.3|0
1670835300000|2022-12-12 08:55:00|7454.1|7446.1|7455.8|7447.8|7456.1|7448.1|7450.3|7442.3|0
1670835600000|2022-12-12 09:00:00|7455.3|7447.3|7456.6|7448.6|7456.6|7448.6|7452.8|7444.8|0
1670835900000|2022-12-12 09:05:00|7456.3|7448.3|7457.8|7449.8|7458.1|7450.1|7453.3|7445.3|0
1670836200000|2022-12-12 09:10:00|7457.6|7449.6|7451.8|7443.8|7458.1|7450.1|7451.3|7443.3|0
1670836500000|2022-12-12 09:15:00|7452.1|7444.1|7456.6|7448.6|7457.8|7449.8|7450.3|7442.3|0
1670836800000|2022-12-12 09:20:00|7457.1|7449.1|7458.8|7450.8|7459.1|7451.1|7454.6|7446.6|0
1670837100000|2022-12-12 09:25:00|7458.6|7450.6|7457.1|7449.1|7460.6|7452.6|7457.1|7449.1|0
1670837400000|2022-12-12 09:30:00|7456.6|7448.6|7462.3|7454.3|7462.8|7454.8|7455.6|7447.6|0
1670837700000|2022-12-12 09:35:00|7462.1|7454.1|7468.6|7460.6|7468.6|7460.6|7460.6|7452.6|0
1670838000000|2022-12-12 09:40:00|7468.3|7460.3|7467.8|7459.8|7468.3|7460.3|7463.8|7455.8|0
1670838300000|2022-12-12 09:45:00|7468.1|7460.1|7468.3|7460.3|7473.3|7465.3|7467.1|7459.1|0
1670838600000|2022-12-12 09:50:00|7468.8|7460.8|7468.6|7460.6|7471.1|7463.1|7467.6|7459.6|0
1670838900000|2022-12-12 09:55:00|7468.1|7460.1|7472.8|7464.8|7474.3|7466.3|7467.8|7459.8|0
1670839200000|2022-12-12 10:00:00|7473.1|7465.1|7471.8|7463.8|7476.1|7468.1|7468.6|7460.6|0
1670839500000|2022-12-12 10:05:00|7472.1|7464.1|7473.8|7465.8|7474.6|7466.6|7469.8|7461.8|0
1670839800000|2022-12-12 10:10:00|7474.1|7466.1|7472.1|7464.1|7474.3|7466.3|7470.1|7462.1|0
1670840100000|2022-12-12 10:15:00|7472.6|7464.6|7471.6|7463.6|7475.6|7467.6|7470.6|7462.6|0
1670840400000|2022-12-12 10:20:00|7472.1|7464.1|7472.1|7464.1|7473.1|7465.1|7470.1|7462.1|0
1670840700000|2022-12-12 10:25:00|7472.6|7464.6|7472.3|7464.3|7473.1|7465.1|7469.6|7461.6|0
1670841000000|2022-12-12 10:30:00|7472.6|7464.6|7470.3|7462.3|7473.3|7465.3|7469.3|7461.3|0
1670841300000|2022-12-12 10:35:00|7470.6|7462.6|7473.6|7465.6|7473.8|7465.8|7470.3|7462.3|0
1670841600000|2022-12-12 10:40:00|7473.3|7465.3|7475.1|7467.1|7476.1|7468.1|7471.6|7463.6|0
1670841900000|2022-12-12 10:45:00|7474.8|7466.8|7472.1|7464.1|7476.1|7468.1|7470.1|7462.1|0
1670842200000|2022-12-12 10:50:00|7471.8|7463.8|7477.1|7469.1|7477.6|7469.6|7471.1|7463.1|0
1670842500000|2022-12-12 10:55:00|7477.3|7469.3|7474.1|7466.1|7478.1|7470.1|7472.3|7464.3|0
1670842800000|2022-12-12 11:00:00|7473.8|7465.8|7472.6|7464.6|7474.1|7466.1|7471.1|7463.1|0
1670843100000|2022-12-12 11:05:00|7472.3|7464.3|7475.3|7467.3|7475.3|7467.3|7470.1|7462.1|0
1670843400000|2022-12-12 11:10:00|7475.6|7467.6|7477.3|7469.3|7477.6|7469.6|7473.1|7465.1|0
1670843700000|2022-12-12 11:15:00|7477.6|7469.6|7478.8|7470.8|7480.1|7472.1|7477.6|7469.6|0
1670844000000|2022-12-12 11:20:00|7479.1|7471.1|7474.6|7466.6|7479.1|7471.1|7474.6|7466.6|0
1670844300000|2022-12-12 11:25:00|7474.1|7466.1|7473.8|7465.8|7476.6|7468.6|7473.6|7465.6|0
1670844600000|2022-12-12 11:30:00|7474.3|7466.3|7474.3|7466.3|7475.3|7467.3|7472.8|7464.8|0
1670844900000|2022-12-12 11:35:00|7474.1|7466.1|7474.1|7466.1|7475.6|7467.6|7472.3|7464.3|0
1670845200000|2022-12-12 11:40:00|7473.8|7465.8|7471.1|7463.1|7475.6|7467.6|7471.1|7463.1|0
1670845500000|2022-12-12 11:45:00|7470.8|7462.8|7467.8|7459.8|7471.1|7463.1|7467.3|7459.3|0
1670845800000|2022-12-12 11:50:00|7467.6|7459.6|7468.1|7460.1|7469.1|7461.1|7467.1|7459.1|0
1670846100000|2022-12-12 11:55:00|7467.6|7459.6|7472.8|7464.8|7472.8|7464.8|7467.1|7459.1|0
1670846400000|2022-12-12 12:00:00|7473.1|7465.1|7468.1|7460.1|7473.1|7465.1|7466.8|7458.8|0
1670846700000|2022-12-12 12:05:00|7467.6|7459.6|7467.1|7459.1|7468.6|7460.6|7465.8|7457.8|0
1670847000000|2022-12-12 12:10:00|7467.6|7459.6|7468.1|7460.1|7468.6|7460.6|7466.8|7458.8|0
1670847300000|2022-12-12 12:15:00|7467.8|7459.8|7464.6|7456.6|7468.6|7460.6|7463.6|7455.6|0
1670847600000|2022-12-12 12:20:00|7464.3|7456.3|7462.1|7454.1|7464.6|7456.6|7461.8|7453.8|0
1670847900000|2022-12-12 12:25:00|7461.8|7453.8|7458.1|7450.1|7462.1|7454.1|7457.8|7449.8|0
1670848200000|2022-12-12 12:30:00|7458.3|7450.3|7457.8|7449.8|7458.6|7450.6|7456.3|7448.3|0
1670848500000|2022-12-12 12:35:00|7458.1|7450.1|7457.6|7449.6|7460.6|7452.6|7456.6|7448.6|0
1670848800000|2022-12-12 12:40:00|7457|7449|7458.8|7450.8|7459.3|7451.3|7456.5|7448.5|0
1670849100000|2022-12-12 12:45:00|7459|7451|7453.8|7445.8|7459|7451|7453.3|7445.3|0
1670849400000|2022-12-12 12:50:00|7453.5|7445.5|7454.5|7446.5|7456.8|7448.8|7453.3|7445.3|0
1670849700000|2022-12-12 12:55:00|7454.8|7446.8|7457.3|7449.3|7457.3|7449.3|7454|7446|0
1670850000000|2022-12-12 13:00:00|7457.5|7449.5|7458.5|7450.5|7461.3|7453.3|7457.3|7449.3|0
1670850300000|2022-12-12 13:05:00|7458.8|7450.8|7461|7453|7462.8|7454.8|7458.3|7450.3|0
1670850600000|2022-12-12 13:10:00|7460.8|7452.8|7465.3|7457.3|7465.8|7457.8|7459.8|7451.8|0
1670850900000|2022-12-12 13:15:00|7465.5|7457.5|7461.3|7453.3|7466|7458|7461|7453|0
1670851200000|2022-12-12 13:20:00|7461.8|7453.8|7458.5|7450.5|7461.8|7453.8|7458.3|7450.3|0
1670851500000|2022-12-12 13:25:00|7458.3|7450.3|7456.3|7448.3|7459.8|7451.8|7455.3|7447.3|0
1670851800000|2022-12-12 13:30:00|7455.8|7447.8|7452.3|7444.3|7456|7448|7452|7444|0
1670852100000|2022-12-12 13:35:00|7451.8|7443.8|7452.8|7444.8|7453.5|7445.5|7451.3|7443.3|0
1670852400000|2022-12-12 13:40:00|7453|7445|7451.3|7443.3|7456.3|7448.3|7450.8|7442.8|0
1670852700000|2022-12-12 13:45:00|7451.5|7443.5|7452.3|7444.3|7453|7445|7449.8|7441.8|0
1670853000000|2022-12-12 13:50:00|7452|7444|7444|7436|7455.3|7447.3|7444|7436|0
1670853300000|2022-12-12 13:55:00|7444.3|7436.3|7447.3|7439.3|7447.5|7439.5|7442|7434|0
1670853600000|2022-12-12 14:00:00|7447|7439|7445.3|7437.3|7449|7441|7445.3|7437.3|0
1670853900000|2022-12-12 14:05:00|7444.8|7436.8|7449.8|7441.8|7449.8|7441.8|7444.8|7436.8|0
1670854200000|2022-12-12 14:10:00|7450|7442|7453|7445|7453.8|7445.8|7447.3|7439.3|0
1670854500000|2022-12-12 14:15:00|7452.8|7444.8|7451.5|7443.5|7454.3|7446.3|7451|7443|0
1670854800000|2022-12-12 14:20:00|7451.8|7443.8|7453.8|7445.8|7453.8|7445.8|7450.3|7442.3|0
1670855100000|2022-12-12 14:25:00|7453.5|7445.5|7454|7446|7455|7447|7452.3|7444.3|0
1670855400000|2022-12-12 14:30:00|7453.5|7445.5|7457.8|7449.8|7458.3|7450.3|7450.3|7442.3|0
1670855700000|2022-12-12 14:35:00|7458.5|7450.5|7448.3|7440.3|7460|7452|7447.8|7439.8|0
1670856000000|2022-12-12 14:40:00|7448.8|7440.8|7454.3|7446.3|7454.3|7446.3|7448.8|7440.8|0
1670856300000|2022-12-12 14:45:00|7454.5|7446.5|7452.3|7444.3|7454.8|7446.8|7450.5|7442.5|0
1670856600000|2022-12-12 14:50:00|7452.5|7444.5|7447.8|7439.8|7452.5|7444.5|7445.8|7437.8|0
1670856900000|2022-12-12 14:55:00|7448|7440|7455.5|7447.5|7455.5|7447.5|7445.3|7437.3|0
1670857200000|2022-12-12 15:00:00|7453.8|7445.8|7454.5|7446.5|7457.8|7449.8|7453|7445|0
1670857500000|2022-12-12 15:05:00|7454.8|7446.8|7451.3|7443.3|7457|7449|7450|7442|0
1670857800000|2022-12-12 15:10:00|7451|7443|7448|7440|7451.7|7443.7|7447|7439|0
1670858100000|2022-12-12 15:15:00|7447.7|7439.7|7447.5|7439.5|7449|7441|7442.5|7434.5|0
1670858400000|2022-12-12 15:20:00|7448|7440|7450|7442|7450.7|7442.7|7445|7437|0
1670858700000|2022-12-12 15:25:00|7449.7|7441.7|7448|7440|7450.2|7442.2|7445.5|7437.5|0
1670859000000|2022-12-12 15:30:00|7447.7|7439.7|7451|7443|7451.5|7443.5|7447|7439|0
1670859300000|2022-12-12 15:35:00|7450.5|7442.5|7450.7|7442.7|7454|7446|7450.2|7442.2|0
1670859600000|2022-12-12 15:40:00|7451|7443|7450|7442|7451|7443|7448|7440|0
1670859900000|2022-12-12 15:45:00|7449.5|7441.5|7446|7438|7449.5|7441.5|7446|7438|0
1670860200000|2022-12-12 15:50:00|7445.5|7437.5|7451|7443|7451|7443|7445.2|7437.2|0
1670860500000|2022-12-12 15:55:00|7451.2|7443.2|7449|7441|7452.5|7444.5|7447.5|7439.5|0
1670860800000|2022-12-12 16:00:00|7449.2|7441.2|7447.5|7439.5|7449.5|7441.5|7446.5|7438.5|0
1670861100000|2022-12-12 16:05:00|7448|7440|7453.5|7445.5|7455.2|7447.2|7446.2|7438.2|0
1670861400000|2022-12-12 16:10:00|7453|7445|7448|7440|7453|7445|7447.2|7439.2|0
1670861700000|2022-12-12 16:15:00|7448.2|7440.2|7447|7439|7449.5|7441.5|7445.5|7437.5|0
1670862000000|2022-12-12 16:20:00|7447.5|7439.5|7453|7445|7453.2|7445.2|7447.5|7439.5|0
1670862300000|2022-12-12 16:25:00|7453.5|7445.5|7453.5|7445.5|7455|7447|7452.2|7444.2|0
1670862600000|2022-12-12 16:30:00|7453|7445|7450.5|7442.5|7456.5|7448.5|7449.5|7441.5|0
1670862900000|2022-12-12 16:35:00|7451.5|7443.5|7451.7|7443.7|7453|7445|7447.5|7439.5|0
1670863200000|2022-12-12 16:40:00|7451|7443|7447|7439|7451.2|7443.2|7446|7438|0
1670863500000|2022-12-12 16:45:00|7446.5|7438.5|7450|7442|7452|7444|7446.5|7438.5|0
1670863800000|2022-12-12 16:50:00|7449.7|7441.7|7447|7439|7450.5|7442.5|7447|7439|0
1670864100000|2022-12-12 16:55:00|7447.2|7439.2|7450.5|7442.5|7450.5|7442.5|7447.2|7439.2|0
1670864400000|2022-12-12 17:00:00|7450|7442|7452.5|7444.5|7453.2|7445.2|7448|7440|0
1670864700000|2022-12-12 17:05:00|7452.7|7444.7|7449.7|7441.7|7453.5|7445.5|7449.5|7441.5|0
1670865000000|2022-12-12 17:10:00|7450|7442|7447|7439|7450.5|7442.5|7447|7439|0
1670865300000|2022-12-12 17:15:00|7447.2|7439.2|7451|7443|7452|7444|7447|7439|0
1670865600000|2022-12-12 17:20:00|7450.7|7442.7|7448.2|7440.2|7451.2|7443.2|7447.5|7439.5|0
1670865900000|2022-12-12 17:25:00|7448|7440|7447.5|7439.5|7448.7|7440.7|7446.5|7438.5|0
1670866200000|2022-12-12 17:30:00|7447.2|7439.2|7447|7439|7448.5|7440.5|7445|7437|0
1670866500000|2022-12-12 17:35:00|7447.2|7439.2|7449.2|7441.2|7450|7442|7446.5|7438.5|0
1670866800000|2022-12-12 17:40:00|7449|7441|7449.7|7441.7|7451|7443|7448|7440|0
1670867100000|2022-12-12 17:45:00|7449.5|7441.5|7448|7440|7450.7|7442.7|7448|7440|0
1670867400000|2022-12-12 17:50:00|7448.2|7440.2|7449|7441|7449.5|7441.5|7447|7439|0
1670867700000|2022-12-12 17:55:00|7449.2|7441.2|7448|7440|7450.5|7442.5|7448|7440|0
1670868000000|2022-12-12 18:00:00|7448.2|7440.2|7445|7437|7451.2|7443.2|7444.7|7436.7|0
1670868300000|2022-12-12 18:05:00|7445.2|7437.2|7448.5|7440.5|7448.5|7440.5|7445.2|7437.2|0
1670868600000|2022-12-12 18:10:00|7448.2|7440.2|7447|7439|7448.5|7440.5|7446|7438|0
1670868900000|2022-12-12 18:15:00|7446.5|7438.5|7450.2|7442.2|7450.5|7442.5|7446.5|7438.5|0
1670869200000|2022-12-12 18:20:00|7450|7442|7449|7441|7450.5|7442.5|7449|7441|0
1670869500000|2022-12-12 18:25:00|7448.5|7440.5|7450.5|7442.5|7451|7443|7448.5|7440.5|0
1670869800000|2022-12-12 18:30:00|7450.2|7442.2|7454|7446|7454.5|7446.5|7450.2|7442.2|0
1670870100000|2022-12-12 18:35:00|7453.7|7445.7|7453.7|7445.7|7455|7447|7452|7444|0
1670870400000|2022-12-12 18:40:00|7454|7446|7454.7|7446.7|7455.5|7447.5|7453.7|7445.7|0
1670870700000|2022-12-12 18:45:00|7455|7447|7456.5|7448.5|7456.5|7448.5|7453.7|7445.7|0
1670871000000|2022-12-12 18:50:00|7456.7|7448.7|7455.5|7447.5|7457|7449|7454.7|7446.7|0
1670871300000|2022-12-12 18:55:00|7455.2|7447.2|7455.2|7447.2|7456|7448|7454.5|7446.5|0
1670871600000|2022-12-12 19:00:00|7455.7|7447.7|7453.2|7445.2|7456.5|7448.5|7452|7444|0
1670871900000|2022-12-12 19:05:00|7453|7445|7452.2|7444.2|7454.7|7446.7|7450.7|7442.7|0
1670872200000|2022-12-12 19:10:00|7452|7444|7453.5|7445.5|7453.5|7445.5|7451|7443|0
1670872500000|2022-12-12 19:15:00|7453.7|7445.7|7453|7445|7456|7448|7452.5|7444.5|0
1670872800000|2022-12-12 19:20:00|7452.7|7444.7|7452|7444|7453.2|7445.2|7451|7443|0
1670873100000|2022-12-12 19:25:00|7452.2|7444.2|7453.7|7445.7|7455.2|7447.2|7451.7|7443.7|0
1670873400000|2022-12-12 19:30:00|7454|7446|7454|7446|7454|7446|7452|7444|0
1670873700000|2022-12-12 19:35:00|7454.2|7446.2|7455.2|7447.2|7456|7448|7453.2|7445.2|0
1670874000000|2022-12-12 19:40:00|7455|7447|7455.5|7447.5|7456.5|7448.5|7454.5|7446.5|0
1670874300000|2022-12-12 19:45:00|7455.7|7447.7|7455.2|7447.2|7456.7|7448.7|7454.7|7446.7|0
1670874600000|2022-12-12 19:50:00|7455.5|7447.5|7458.5|7450.5|7458.7|7450.7|7455|7447|0
1670874900000|2022-12-12 19:55:00|7458.7|7450.7|7459.2|7451.2|7461.5|7453.5|7458|7450|0
1670875200000|2022-12-12 20:00:00|7460|7452|7461.5|7453.5|7462|7454|7460|7452|0
1670875500000|2022-12-12 20:05:00|7461.7|7453.7|7464.7|7456.7|7465.5|7457.5|7461.2|7453.2|0
1670875800000|2022-12-12 20:10:00|7465|7457|7461|7453|7466.5|7458.5|7460.2|7452.2|0
1670876100000|2022-12-12 20:15:00|7461.5|7453.5|7464.5|7456.5|7464.7|7456.7|7461.5|7453.5|0
1670876400000|2022-12-12 20:20:00|7464.2|7456.2|7467.7|7459.7|7468|7460|7463|7455|0
1670876700000|2022-12-12 20:25:00|7468|7460|7467.5|7459.5|7469|7461|7467|7459|0
1670877000000|2022-12-12 20:30:00|7467.7|7459.7|7469.5|7461.5|7469.7|7461.7|7467.2|7459.2|0
1670877300000|2022-12-12 20:35:00|7469.2|7461.2|7470|7462|7471.2|7463.2|7468.5|7460.5|0
1670877600000|2022-12-12 20:40:00|7470.2|7462.2|7465.2|7457.2|7470.5|7462.5|7464.5|7456.5|0
1670877900000|2022-12-12 20:45:00|7465|7457|7467|7459|7467|7459|7464.2|7456.2|0
1670878200000|2022-12-12 20:50:00|7467.2|7459.2|7467.5|7459.5|7468.7|7460.7|7465.5|7457.5|0
1670878500000|2022-12-12 20:55:00|7467.7|7459.7|7469|7461|7470.5|7462.5|7467.5|7459.5|0
1670878800000|2022-12-12 21:00:00|7469.2|7461.2|7464.7|7456.7|7469.5|7461.5|7463.7|7455.7|0
1670879100000|2022-12-12 21:05:00|7464.6|7456.6|7463.8|7455.8|7465|7457|7461.9|7453.9|0
1670879400000|2022-12-12 21:10:00|7463.9|7455.9|7464.9|7456.9|7465.6|7457.6|7463.6|7455.6|0
1670879700000|2022-12-12 21:15:00|7465|7457|7464|7456|7465.3|7457.3|7463.4|7455.4|0
1670880000000|2022-12-12 21:20:00|7463.9|7455.9|7463.2|7455.2|7464|7456|7462.4|7454.4|0
1670880300000|2022-12-12 21:25:00|7463.3|7455.3|7464.2|7456.2|7464.4|7456.4|7463.1|7455.1|0
1670880600000|2022-12-12 21:30:00|7464.1|7456.1|7461.9|7453.9|7464.2|7456.2|7461.4|7453.4|0
1670880900000|2022-12-12 21:35:00|7461.8|7453.8|7461.2|7453.2|7461.9|7453.9|7460.8|7452.8|0
1670881200000|2022-12-12 21:40:00|7461.3|7453.3|7462.3|7454.3|7462.3|7454.3|7461.2|7453.2|0
1670881500000|2022-12-12 21:45:00|7462.2|7454.2|7462.3|7454.3|7462.6|7454.6|7462|7454|0
1670881800000|2022-12-12 21:50:00|7462.2|7454.2|7462.3|7454.3|7463.2|7455.2|7462|7454|0
1670882100000|2022-12-12 21:55:00|7462.4|7454.4|7464.9|7456.9|7465.2|7457.2|7462.4|7454.4|0
1670882400000|2022-12-12 22:00:00|7465|7457|7463.6|7455.6|7465.1|7457.1|7463.6|7455.6|0
1670882700000|2022-12-12 22:05:00|7463.7|7455.7|7464.8|7456.8|7464.9|7456.9|7463.7|7455.7|0
1670883000000|2022-12-12 22:10:00|7464.6|7456.6|7464.6|7456.6|7465|7457|7464.6|7456.6|0
1670883300000|2022-12-12 22:15:00|7465.4|7457.4|7468.7|7460.7|7468.7|7460.7|7465.4|7457.4|0
1670883600000|2022-12-12 22:20:00|7468.8|7460.8|7469.1|7461.1|7469.2|7461.2|7468.6|7460.6|0
1670883900000|2022-12-12 22:25:00|7469.2|7461.2|7470.1|7462.1|7470.5|7462.5|7469.2|7461.2|0
1670884200000|2022-12-12 22:30:00|7470|7462|7470|7462|7470.1|7462.1|7469.2|7461.2|0
1670884500000|2022-12-12 22:35:00|7470.1|7462.1|7469.8|7461.8|7470.6|7462.6|7469.6|7461.6|0
1670884800000|2022-12-12 22:40:00|7470|7462|7470.5|7462.5|7470.6|7462.6|7470|7462|0
1670885100000|2022-12-12 22:45:00|7470.3|7462.3|7469.8|7461.8|7470.3|7462.3|7469.7|7461.7|0
1670885400000|2022-12-12 22:50:00|7469.7|7461.7|7469.7|7461.7|7469.7|7461.7|7469.4|7461.4|0
1670885700000|2022-12-12 22:55:00|7469.6|7461.6|7469.4|7461.4|7469.7|7461.7|7468.7|7460.7|0
1670886000000|2022-12-12 23:00:00|7471|7463|7469.9|7461.9|7471.3|7463.3|7469.3|7461.3|0
1670886300000|2022-12-12 23:05:00|7469.8|7461.8|7470.8|7462.8|7471|7463|7469.3|7461.3|0
1670886600000|2022-12-12 23:10:00|7471.1|7463.1|7469.2|7461.2|7471.4|7463.4|7469.2|7461.2|0
1670886900000|2022-12-12 23:15:00|7469.1|7461.1|7469.5|7461.5|7470.1|7462.1|7468.9|7460.9|0
1670887200000|2022-12-12 23:20:00|7469.6|7461.6|7469.5|7461.5|7470.4|7462.4|7469.2|7461.2|0
1670887500000|2022-12-12 23:25:00|7469.4|7461.4|7470.3|7462.3|7470.4|7462.4|7469.2|7461.2|0
1670887800000|2022-12-12 23:30:00|7470.2|7462.2|7469.8|7461.8|7470.4|7462.4|7469.2|7461.2|0
1670888100000|2022-12-12 23:35:00|7469.7|7461.7|7469.9|7461.9|7470.1|7462.1|7469.5|7461.5|0
1670888400000|2022-12-12 23:40:00|7469.8|7461.8|7470.9|7462.9|7470.9|7462.9|7468.5|7460.5|0
1670888700000|2022-12-12 23:45:00|7470.8|7462.8|7472.8|7464.8|7473.1|7465.1|7469.8|7461.8|0
1670889000000|2022-12-12 23:50:00|7472.9|7464.9|7471.7|7463.7|7474.2|7466.2|7471.4|7463.4|0
1670889300000|2022-12-12 23:55:00|7471.8|7463.8|7470.7|7462.7|7472|7464|7469.8|7461.8|0
1670889600000|2022-12-13 00:00:00|7470.8|7462.8|7472.1|7464.1|7473.8|7465.8|7470.8|7462.8|0
1670889900000|2022-12-13 00:05:00|7472|7464|7471.3|7463.3|7473.3|7465.3|7471|7463|0
1670890200000|2022-12-13 00:10:00|7471.4|7463.4|7471.9|7463.9|7474|7466|7471.3|7463.3|0
1670890500000|2022-12-13 00:15:00|7472|7464|7468|7460|7472.2|7464.2|7467|7459|0
1670890800000|2022-12-13 00:20:00|7467.9|7459.9|7469.3|7461.3|7470.4|7462.4|7467.9|7459.9|0
1670891100000|2022-12-13 00:25:00|7469.2|7461.2|7469|7461|7469.3|7461.3|7467|7459|0
1670891400000|2022-12-13 00:30:00|7468.9|7460.9|7469.9|7461.9|7470|7462|7466.7|7458.7|0
1670891700000|2022-12-13 00:35:00|7470|7462|7469.9|7461.9|7470.1|7462.1|7468.5|7460.5|0
1670892000000|2022-12-13 00:40:00|7469.8|7461.8|7470|7462|7470|7462|7469.7|7461.7|0
1670892300000|2022-12-13 00:45:00|7470.1|7462.1|7467.5|7459.5|7470.1|7462.1|7467.4|7459.4|0
1670892600000|2022-12-13 00:50:00|7467.4|7459.4|7466.6|7458.6|7467.6|7459.6|7465.1|7457.1|0
1670892900000|2022-12-13 00:55:00|7466.7|7458.7|7464.8|7456.8|7466.8|7458.8|7464.6|7456.6|0
1670893200000|2022-12-13 01:00:00|7464.7|7456.7|7463.7|7455.7|7465.5|7457.5|7461.2|7453.2|0
1670893500000|2022-12-13 01:05:00|7464|7456|7462.2|7454.2|7464|7456|7460.7|7452.7|0
1670893800000|2022-12-13 01:10:00|7462.5|7454.5|7462.5|7454.5|7463|7455|7460.2|7452.2|0
1670894100000|2022-12-13 01:15:00|7462|7454|7462|7454|7464|7456|7461.5|7453.5|0
1670894400000|2022-12-13 01:20:00|7461.7|7453.7|7461.2|7453.2|7463.7|7455.7|7461.2|7453.2|0
1670894700000|2022-12-13 01:25:00|7461.5|7453.5|7462.7|7454.7|7462.7|7454.7|7461.2|7453.2|0
1670895000000|2022-12-13 01:30:00|7462.2|7454.2|7460.7|7452.7|7463.7|7455.7|7459.5|7451.5|0
1670895300000|2022-12-13 01:35:00|7461|7453|7460.5|7452.5|7463.5|7455.5|7459.7|7451.7|0
1670895600000|2022-12-13 01:40:00|7460.7|7452.7|7463.2|7455.2|7463.7|7455.7|7460.2|7452.2|0
1670895900000|2022-12-13 01:45:00|7463.5|7455.5|7464.5|7456.5|7464.5|7456.5|7463|7455|0
1670896200000|2022-12-13 01:50:00|7464.2|7456.2|7464|7456|7464.5|7456.5|7463.5|7455.5|0
1670896500000|2022-12-13 01:55:00|7463.7|7455.7|7463.7|7455.7|7464.5|7456.5|7462.5|7454.5|0
1670896800000|2022-12-13 02:00:00|7462.2|7454.2|7465.7|7457.7|7466.5|7458.5|7462.2|7454.2|0
1670897100000|2022-12-13 02:05:00|7466.2|7458.2|7465|7457|7468|7460|7464.2|7456.2|0
1670897400000|2022-12-13 02:10:00|7465.2|7457.2|7465.2|7457.2|7466.2|7458.2|7464.5|7456.5|0
1670897700000|2022-12-13 02:15:00|7465|7457|7465.7|7457.7|7466.2|7458.2|7464.7|7456.7|0
1670898000000|2022-12-13 02:20:00|7466|7458|7467.5|7459.5|7468|7460|7465.7|7457.7|0
1670898300000|2022-12-13 02:25:00|7468|7460|7467|7459|7468|7460|7466.5|7458.5|0
1670898600000|2022-12-13 02:30:00|7466.7|7458.7|7466.7|7458.7|7467|7459|7465.2|7457.2|0
1670898900000|2022-12-13 02:35:00|7466.5|7458.5|7468.2|7460.2|7468.7|7460.7|7464.2|7456.2|0
1670899200000|2022-12-13 02:40:00|7468.7|7460.7|7471.2|7463.2|7471.5|7463.5|7468.5|7460.5|0
1670899500000|2022-12-13 02:45:00|7471|7463|7469|7461|7471.2|7463.2|7468.2|7460.2|0
1670899800000|2022-12-13 02:50:00|7469.2|7461.2|7469.2|7461.2|7469.5|7461.5|7467.5|7459.5|0
1670900100000|2022-12-13 02:55:00|7469.5|7461.5|7468.7|7460.7|7469.7|7461.7|7468|7460|0
1670900400000|2022-12-13 03:00:00|7469|7461|7467.2|7459.2|7469.5|7461.5|7467.2|7459.2|0
1670900700000|2022-12-13 03:05:00|7467.5|7459.5|7466.7|7458.7|7467.5|7459.5|7465|7457|0
1670901000000|2022-12-13 03:10:00|7467|7459|7466|7458|7468|7460|7465.2|7457.2|0
1670901300000|2022-12-13 03:15:00|7465.7|7457.7|7464|7456|7465.7|7457.7|7463.5|7455.5|0
1670901600000|2022-12-13 03:20:00|7463.7|7455.7|7464.2|7456.2|7464.5|7456.5|7462.7|7454.7|0
1670901900000|2022-12-13 03:25:00|7464|7456|7464.5|7456.5|7465|7457|7463.7|7455.7|0
1670902200000|2022-12-13 03:30:00|7464.7|7456.7|7464.2|7456.2|7465.5|7457.5|7463|7455|0
1670902500000|2022-12-13 03:35:00|7464|7456|7465.2|7457.2|7466|7458|7463.2|7455.2|0
1670902800000|2022-12-13 03:40:00|7465|7457|7465.2|7457.2|7466.2|7458.2|7465|7457|0
1670903100000|2022-12-13 03:45:00|7465|7457|7466|7458|7466.2|7458.2|7465|7457|0
1670903400000|2022-12-13 03:50:00|7466.2|7458.2|7464.7|7456.7|7466.5|7458.5|7464.2|7456.2|0
1670903700000|2022-12-13 03:55:00|7464.5|7456.5|7464.5|7456.5|7465.2|7457.2|7463|7455|0
1670904000000|2022-12-13 04:00:00|7465|7457|7464.7|7456.7|7465.5|7457.5|7463.7|7455.7|0
1670904300000|2022-12-13 04:05:00|7464.5|7456.5|7464.2|7456.2|7465|7457|7463.5|7455.5|0
1670904600000|2022-12-13 04:10:00|7464.5|7456.5|7464.7|7456.7|7464.7|7456.7|7463.7|7455.7|0
1670904900000|2022-12-13 04:15:00|7464.5|7456.5|7464.7|7456.7|7465.5|7457.5|7464|7456|0
1670905200000|2022-12-13 04:20:00|7465|7457|7464.2|7456.2|7465.5|7457.5|7464|7456|0
1670905500000|2022-12-13 04:25:00|7464|7456|7464.2|7456.2|7465|7457|7463.7|7455.7|0
1670905800000|2022-12-13 04:30:00|7464.7|7456.7|7465.5|7457.5|7465.5|7457.5|7464|7456|0
1670906100000|2022-12-13 04:35:00|7466.5|7458.5|7466|7458|7467|7459|7466|7458|0
1670906400000|2022-12-13 04:40:00|7466.2|7458.2|7465.7|7457.7|7466.5|7458.5|7465.5|7457.5|0
1670906700000|2022-12-13 04:45:00|7465.5|7457.5|7466.5|7458.5|7466.5|7458.5|7465.2|7457.2|0
1670907000000|2022-12-13 04:50:00|7466|7458|7466.5|7458.5|7467|7459|7466|7458|0
1670907300000|2022-12-13 04:55:00|7467|7459|7467.2|7459.2|7467.5|7459.5|7466.5|7458.5|0
1670907600000|2022-12-13 05:00:00|7467.5|7459.5|7469|7461|7469|7461|7467|7459|0
1670907900000|2022-12-13 05:05:00|7469.2|7461.2|7468|7460|7469.5|7461.5|7467|7459|0
1670908200000|2022-12-13 05:10:00|7467.7|7459.7|7468.7|7460.7|7469|7461|7466.5|7458.5|0
1670908500000|2022-12-13 05:15:00|7469|7461|7470.2|7462.2|7470.7|7462.7|7468.7|7460.7|0
1670908800000|2022-12-13 05:20:00|7470.5|7462.5|7470.5|7462.5|7470.5|7462.5|7469.2|7461.2|0
1670909100000|2022-12-13 05:25:00|7470|7462|7470.5|7462.5|7471|7463|7469.5|7461.5|0
1670909400000|2022-12-13 05:30:00|7471|7463|7470.2|7462.2|7472.5|7464.5|7469.7|7461.7|0
1670909700000|2022-12-13 05:35:00|7470|7462|7471.5|7463.5|7472.5|7464.5|7470|7462|0
1670910000000|2022-12-13 05:40:00|7471.2|7463.2|7471.7|7463.7|7472.2|7464.2|7470.7|7462.7|0
1670910300000|2022-12-13 05:45:00|7472|7464|7472.7|7464.7|7473|7465|7471.2|7463.2|0
1670910600000|2022-12-13 05:50:00|7473|7465|7475.2|7467.2|7476.2|7468.2|7472.5|7464.5|0
1670910900000|2022-12-13 05:55:00|7475|7467|7473.2|7465.2|7475.2|7467.2|7472.5|7464.5|0
1670911200000|2022-12-13 06:00:00|7473|7465|7474|7466|7474.7|7466.7|7473|7465|0
1670911500000|2022-12-13 06:05:00|7473.7|7465.7|7472.2|7464.2|7473.7|7465.7|7471.5|7463.5|0
1670911800000|2022-12-13 06:10:00|7472|7464|7471.7|7463.7|7473.2|7465.2|7471.5|7463.5|0
1670912100000|2022-12-13 06:15:00|7472|7464|7472.5|7464.5|7473|7465|7471.2|7463.2|0
1670912400000|2022-12-13 06:20:00|7472.2|7464.2|7472.5|7464.5|7473.2|7465.2|7471.5|7463.5|0
1670912700000|2022-12-13 06:25:00|7472|7464|7471.7|7463.7|7473.2|7465.2|7471.5|7463.5|0
1670913000000|2022-12-13 06:30:00|7472|7464|7472|7464|7473|7465|7470.7|7462.7|0
1670913300000|2022-12-13 06:35:00|7472.5|7464.5|7472.2|7464.2|7473.2|7465.2|7471.5|7463.5|0
1670913600000|2022-12-13 06:40:00|7472.5|7464.5|7472.2|7464.2|7472.7|7464.7|7471.7|7463.7|0
1670913900000|2022-12-13 06:45:00|7472.5|7464.5|7471.2|7463.2|7473|7465|7470.5|7462.5|0
1670914200000|2022-12-13 06:50:00|7471.5|7463.5|7469.7|7461.7|7471.5|7463.5|7469|7461|0
1670914500000|2022-12-13 06:55:00|7469.5|7461.5|7470.2|7462.2|7471|7463|7469|7461|0
1670914800000|2022-12-13 07:00:00|7472|7464|7472|7464|7473|7465|7469.2|7461.2|0
1670915100000|2022-12-13 07:05:00|7472.2|7464.2|7474.5|7466.5|7475.5|7467.5|7472.2|7464.2|0
1670915400000|2022-12-13 07:10:00|7473.7|7465.7|7471|7463|7474.5|7466.5|7467.5|7459.5|0
1670915700000|2022-12-13 07:15:00|7471.2|7463.2|7467|7459|7471.2|7463.2|7466.5|7458.5|0
1670916000000|2022-12-13 07:20:00|7467.5|7459.5|7466.7|7458.7|7468.2|7460.2|7465.5|7457.5|0
1670916300000|2022-12-13 07:25:00|7466.5|7458.5|7467.7|7459.7|7469|7461|7465.5|7457.5|0
1670916600000|2022-12-13 07:30:00|7468|7460|7465.7|7457.7|7468.7|7460.7|7464.7|7456.7|0
1670916900000|2022-12-13 07:35:00|7465.5|7457.5|7466|7458|7467.5|7459.5|7464.7|7456.7|0
1670917200000|2022-12-13 07:40:00|7466.2|7458.2|7467.5|7459.5|7469.5|7461.5|7465.2|7457.2|0
1670917500000|2022-12-13 07:45:00|7467.7|7459.7|7464|7456|7469.2|7461.2|7464|7456|0
1670917800000|2022-12-13 07:50:00|7465|7457|7462|7454|7465|7457|7461.5|7453.5|0
1670918100000|2022-12-13 07:55:00|7462.2|7454.2|7461.2|7453.2|7465.7|7457.7|7460.2|7452.2|0
1670918400000|2022-12-13 08:00:00|7462|7454|7449|7441|7465.5|7457.5|7448.2|7440.2|0
1670918700000|2022-12-13 08:05:00|7448|7440|7433.7|7425.7|7448|7440|7433.2|7425.2|0
1670919000000|2022-12-13 08:10:00|7434|7426|7446.2|7438.2|7446.2|7438.2|7429.7|7421.7|0
1670919300000|2022-12-13 08:15:00|7446|7438|7451.5|7443.5|7455.5|7447.5|7444.2|7436.2|0
1670919600000|2022-12-13 08:20:00|7451.2|7443.2|7453.7|7445.7|7456|7448|7447.2|7439.2|0
1670919900000|2022-12-13 08:25:00|7453.5|7445.5|7454.5|7446.5|7455.7|7447.7|7447.7|7439.7|0
1670920200000|2022-12-13 08:30:00|7454.2|7446.2|7453.2|7445.2|7457.2|7449.2|7451.5|7443.5|0
1670920500000|2022-12-13 08:35:00|7453|7445|7453|7445|7456|7448|7450.5|7442.5|0
1670920800000|2022-12-13 08:40:00|7453.8|7445.8|7459.8|7451.8|7461.3|7453.3|7453.3|7445.3|0
1670921100000|2022-12-13 08:45:00|7458.8|7450.8|7456.8|7448.8|7459.5|7451.5|7453.8|7445.8|0
1670921400000|2022-12-13 08:50:00|7456.5|7448.5|7451.8|7443.8|7460.8|7452.8|7451.8|7443.8|0
1670921700000|2022-12-13 08:55:00|7451.3|7443.3|7455.3|7447.3|7456.3|7448.3|7449.3|7441.3|0
1670922000000|2022-12-13 09:00:00|7455.5|7447.5|7453.3|7445.3|7457|7449|7451.3|7443.3|0
1670922300000|2022-12-13 09:05:00|7453|7445|7465.3|7457.3|7465.8|7457.8|7452.5|7444.5|0
1670922600000|2022-12-13 09:10:00|7464.8|7456.8|7461.3|7453.3|7468.5|7460.5|7458.8|7450.8|0
1670922900000|2022-12-13 09:15:00|7461|7453|7465.8|7457.8|7467.5|7459.5|7460.3|7452.3|0
1670923200000|2022-12-13 09:20:00|7466|7458|7461.3|7453.3|7467.5|7459.5|7459.3|7451.3|0
1670923500000|2022-12-13 09:25:00|7461|7453|7465.3|7457.3|7466|7458|7460.3|7452.3|0
1670923800000|2022-12-13 09:30:00|7465.5|7457.5|7475.8|7467.8|7477.8|7469.8|7464.8|7456.8|0
1670924100000|2022-12-13 09:35:00|7475.3|7467.3|7470.3|7462.3|7477.3|7469.3|7468.8|7460.8|0
1670924400000|2022-12-13 09:40:00|7470.5|7462.5|7454.3|7446.3|7472.3|7464.3|7453.8|7445.8|0
1670924700000|2022-12-13 09:45:00|7454|7446|7450.3|7442.3|7454.5|7446.5|7449|7441|0
1670925000000|2022-12-13 09:50:00|7450.5|7442.5|7458.3|7450.3|7458.3|7450.3|7450.5|7442.5|0
1670925300000|2022-12-13 09:55:00|7458.5|7450.5|7456|7448|7458.8|7450.8|7453.8|7445.8|0
1670925600000|2022-12-13 10:00:00|7456.3|7448.3|7453|7445|7457|7449|7449.8|7441.8|0
1670925900000|2022-12-13 10:05:00|7453.3|7445.3|7456|7448|7458.8|7450.8|7453|7445|0
1670926200000|2022-12-13 10:10:00|7455.8|7447.8|7455|7447|7457|7449|7451.8|7443.8|0
1670926500000|2022-12-13 10:15:00|7455.3|7447.3|7458|7450|7459.3|7451.3|7455|7447|0
1670926800000|2022-12-13 10:20:00|7458.8|7450.8|7463.3|7455.3|7464.8|7456.8|7457.8|7449.8|0
1670927100000|2022-12-13 10:25:00|7462.8|7454.8|7462.3|7454.3|7467|7459|7461.8|7453.8|0
1670927400000|2022-12-13 10:30:00|7462.5|7454.5|7474.5|7466.5|7474.8|7466.8|7462.5|7454.5|0
1670927700000|2022-12-13 10:35:00|7474.3|7466.3|7467.8|7459.8|7476|7468|7467.8|7459.8|0
1670928000000|2022-12-13 10:40:00|7467.3|7459.3|7467.3|7459.3|7468.3|7460.3|7465|7457|0
1670928300000|2022-12-13 10:45:00|7467.5|7459.5|7466.8|7458.8|7470.3|7462.3|7465.8|7457.8|0
1670928600000|2022-12-13 10:50:00|7466.5|7458.5|7473.3|7465.3|7473.3|7465.3|7466.5|7458.5|0
1670928900000|2022-12-13 10:55:00|7473|7465|7470|7462|7473.3|7465.3|7466.8|7458.8|0
1670929200000|2022-12-13 11:00:00|7469.5|7461.5|7469|7461|7471.5|7463.5|7467.8|7459.8|0
1670929500000|2022-12-13 11:05:00|7469.3|7461.3|7472.8|7464.8|7473|7465|7466.3|7458.3|0
1670929800000|2022-12-13 11:10:00|7472.5|7464.5|7475.8|7467.8|7479.3|7471.3|7469.8|7461.8|0
1670930100000|2022-12-13 11:15:00|7475.3|7467.3|7476.3|7468.3|7477.8|7469.8|7473.8|7465.8|0
1670930400000|2022-12-13 11:20:00|7476.8|7468.8|7482.3|7474.3|7483|7475|7476.5|7468.5|0
1670930700000|2022-12-13 11:25:00|7482.5|7474.5|7481.3|7473.3|7485.8|7477.8|7481|7473|0
1670931000000|2022-12-13 11:30:00|7481|7473|7478.5|7470.5|7481.5|7473.5|7476.8|7468.8|0
1670931300000|2022-12-13 11:35:00|7478.3|7470.3|7481.5|7473.5|7484.3|7476.3|7477.8|7469.8|0
1670931600000|2022-12-13 11:40:00|7481.8|7473.8|7482|7474|7484.5|7476.5|7480|7472|0
1670931900000|2022-12-13 11:45:00|7481.8|7473.8|7477.3|7469.3|7482.3|7474.3|7476.8|7468.8|0
1670932200000|2022-12-13 11:50:00|7477.5|7469.5|7479|7471|7482|7474|7475.3|7467.3|0
1670932500000|2022-12-13 11:55:00|7479.3|7471.3|7476.8|7468.8|7482.3|7474.3|7475.8|7467.8|0
1670932800000|2022-12-13 12:00:00|7476.5|7468.5|7479.8|7471.8|7480|7472|7475.3|7467.3|0
1670933100000|2022-12-13 12:05:00|7480|7472|7479.3|7471.3|7480.3|7472.3|7477|7469|0
1670933400000|2022-12-13 12:10:00|7479.5|7471.5|7478.8|7470.8|7482.5|7474.5|7478.8|7470.8|0
1670933700000|2022-12-13 12:15:00|7478.5|7470.5|7476.8|7468.8|7478.8|7470.8|7476.8|7468.8|0
1670934000000|2022-12-13 12:20:00|7476.5|7468.5|7479.5|7471.5|7479.8|7471.8|7475|7467|0
1670934300000|2022-12-13 12:25:00|7479.3|7471.3|7480.5|7472.5|7482.8|7474.8|7479.3|7471.3|0
1670934600000|2022-12-13 12:30:00|7480.8|7472.8|7481.5|7473.5|7484.3|7476.3|7480.5|7472.5|0
1670934900000|2022-12-13 12:35:00|7480.8|7472.8|7485.3|7477.3|7485.5|7477.5|7480.8|7472.8|0
1670935200000|2022-12-13 12:40:00|7485.6|7477.6|7484.6|7476.6|7485.8|7477.8|7483.1|7475.1|0
1670935500000|2022-12-13 12:45:00|7484.8|7476.8|7483.1|7475.1|7486.6|7478.6|7482.1|7474.1|0
1670935800000|2022-12-13 12:50:00|7482.8|7474.8|7479.3|7471.3|7482.8|7474.8|7477.3|7469.3|0
1670936100000|2022-12-13 12:55:00|7479.6|7471.6|7481.8|7473.8|7482.6|7474.6|7478.8|7470.8|0
1670936400000|2022-12-13 13:00:00|7481.6|7473.6|7477.1|7469.1|7482.1|7474.1|7476.1|7468.1|0
1670936700000|2022-12-13 13:05:00|7477.3|7469.3|7469.1|7461.1|7478.1|7470.1|7469.1|7461.1|0
1670937000000|2022-12-13 13:10:00|7468.6|7460.6|7468.1|7460.1|7470.6|7462.6|7466.8|7458.8|0
1670937300000|2022-12-13 13:15:00|7468.3|7460.3|7471.1|7463.1|7471.6|7463.6|7466.6|7458.6|0
1670937600000|2022-12-13 13:20:00|7471.6|7463.6|7471.1|7463.1|7472.6|7464.6|7468.3|7460.3|0
1670937900000|2022-12-13 13:25:00|7470.6|7462.6|7472.6|7464.6|7481.3|7473.3|7468.6|7460.6|0
1670938200000|2022-12-13 13:30:00|7472.8|7464.8|7470.1|7462.1|7539.3|7531.3|7468.8|7460.8|0
1670938500000|2022-12-13 13:35:00|7471.3|7463.3|7485.3|7477.3|7486.8|7478.8|7470.3|7462.3|0
1670938800000|2022-12-13 13:40:00|7484.3|7476.3|7502.8|7494.8|7502.8|7494.8|7484.3|7476.3|0
1670939100000|2022-12-13 13:45:00|7503.1|7495.1|7509.8|7501.8|7509.8|7501.8|7499.6|7491.6|0
1670939400000|2022-12-13 13:50:00|7510.3|7502.3|7509.8|7501.8|7517.6|7509.6|7504.8|7496.8|0
1670939700000|2022-12-13 13:55:00|7510.1|7502.1|7525.1|7517.1|7525.1|7517.1|7506.8|7498.8|0
1670940000000|2022-12-13 14:00:00|7524.6|7516.6|7521.8|7513.8|7527.1|7519.1|7516.8|7508.8|0
1670940300000|2022-12-13 14:05:00|7522.3|7514.3|7522.1|7514.1|7525.3|7517.3|7518.6|7510.6|0
1670940600000|2022-12-13 14:10:00|7521.8|7513.8|7526.3|7518.3|7529.6|7521.6|7520.6|7512.6|0
1670940900000|2022-12-13 14:15:00|7525.6|7517.6|7531.6|7523.6|7533.6|7525.6|7525.1|7517.1|0
1670941200000|2022-12-13 14:20:00|7531.3|7523.3|7528.3|7520.3|7535.6|7527.6|7528.3|7520.3|0
1670941500000|2022-12-13 14:25:00|7527.8|7519.8|7526.1|7518.1|7534.3|7526.3|7526.1|7518.1|0
1670941800000|2022-12-13 14:30:00|7526.6|7518.6|7531.1|7523.1|7531.1|7523.1|7521.1|7513.1|0
1670942100000|2022-12-13 14:35:00|7531.8|7523.8|7529.8|7521.8|7533.6|7525.6|7524.8|7516.8|0
1670942400000|2022-12-13 14:40:00|7529.3|7521.3|7544.8|7536.8|7546.6|7538.6|7528.6|7520.6|0
1670942700000|2022-12-13 14:45:00|7544.6|7536.6|7544.6|7536.6|7551.8|7543.8|7543.6|7535.6|0
1670943000000|2022-12-13 14:50:00|7544.1|7536.1|7554.6|7546.6|7555.6|7547.6|7542.6|7534.6|0
1670943300000|2022-12-13 14:55:00|7554.8|7546.8|7553.6|7545.6|7556.8|7548.8|7552.1|7544.1|0
1670943600000|2022-12-13 15:00:00|7554.1|7546.1|7550.6|7542.6|7557.1|7549.1|7549.1|7541.1|0
1670943900000|2022-12-13 15:05:00|7550.3|7542.3|7550.1|7542.1|7550.6|7542.6|7540.3|7532.3|0
1670944200000|2022-12-13 15:10:00|7549.8|7541.8|7549.1|7541.1|7555.1|7547.1|7547.6|7539.6|0
1670944500000|2022-12-13 15:15:00|7549.3|7541.3|7541.3|7533.3|7549.6|7541.6|7537.8|7529.8|0
1670944800000|2022-12-13 15:20:00|7542.3|7534.3|7530.8|7522.8|7544.3|7536.3|7529.6|7521.6|0
1670945100000|2022-12-13 15:25:00|7530.6|7522.6|7528.1|7520.1|7530.6|7522.6|7524.3|7516.3|0
1670945400000|2022-12-13 15:30:00|7527.8|7519.8|7532.8|7524.8|7533.6|7525.6|7521.3|7513.3|0
1670945700000|2022-12-13 15:35:00|7533.1|7525.1|7510.3|7502.3|7533.1|7525.1|7508.8|7500.8|0
1670946000000|2022-12-13 15:40:00|7510.1|7502.1|7514.1|7506.1|7516.1|7508.1|7510.1|7502.1|0
1670946300000|2022-12-13 15:45:00|7514.6|7506.6|7504.6|7496.6|7515.3|7507.3|7503.3|7495.3|0
1670946600000|2022-12-13 15:50:00|7505.1|7497.1|7497.6|7489.6|7505.1|7497.1|7496.8|7488.8|0
1670946900000|2022-12-13 15:55:00|7497.1|7489.1|7494.6|7486.6|7498.6|7490.6|7492.3|7484.3|0
1670947200000|2022-12-13 16:00:00|7494.3|7486.3|7502.3|7494.3|7503.1|7495.1|7494.3|7486.3|0
1670947500000|2022-12-13 16:05:00|7502.1|7494.1|7492.6|7484.6|7502.1|7494.1|7489.3|7481.3|0
1670947800000|2022-12-13 16:10:00|7492.8|7484.8|7503.6|7495.6|7503.8|7495.8|7491.1|7483.1|0
1670948100000|2022-12-13 16:15:00|7504.3|7496.3|7504.6|7496.6|7506.8|7498.8|7499.6|7491.6|0
1670948400000|2022-12-13 16:20:00|7504.1|7496.1|7500.1|7492.1|7505.1|7497.1|7498.1|7490.1|0
1670948700000|2022-12-13 16:25:00|7499.6|7491.6|7500.1|7492.1|7503.6|7495.6|7497.8|7489.8|0
1670949000000|2022-12-13 16:30:00|7500.6|7492.6|7506.1|7498.1|7512.8|7504.8|7500.6|7492.6|0
1670949300000|2022-12-13 16:35:00|7507.1|7499.1|7506.6|7498.6|7508.6|7500.6|7504.1|7496.1|0
1670949600000|2022-12-13 16:40:00|7507.1|7499.1|7505.6|7497.6|7509.6|7501.6|7504.3|7496.3|0
1670949900000|2022-12-13 16:45:00|7505.8|7497.8|7496.3|7488.3|7506.3|7498.3|7493.1|7485.1|0
1670950200000|2022-12-13 16:50:00|7495.8|7487.8|7493.3|7485.3|7496.6|7488.6|7488.8|7480.8|0
1670950500000|2022-12-13 16:55:00|7493.1|7485.1|7497.6|7489.6|7497.6|7489.6|7488.1|7480.1|0
1670950800000|2022-12-13 17:00:00|7498.1|7490.1|7500.8|7492.8|7501.6|7493.6|7495.8|7487.8|0
1670951100000|2022-12-13 17:05:00|7501.1|7493.1|7500.3|7492.3|7503.1|7495.1|7499.3|7491.3|0
1670951400000|2022-12-13 17:10:00|7500.1|7492.1|7495.3|7487.3|7500.1|7492.1|7489.3|7481.3|0
1670951700000|2022-12-13 17:15:00|7495.1|7487.1|7480.8|7472.8|7495.1|7487.1|7479.3|7471.3|0
1670952000000|2022-12-13 17:20:00|7480.6|7472.6|7483.3|7475.3|7491.3|7483.3|7480.3|7472.3|0
1670952300000|2022-12-13 17:25:00|7484.1|7476.1|7484.1|7476.1|7488.8|7480.8|7483.1|7475.1|0
1670952600000|2022-12-13 17:30:00|7483.6|7475.6|7478.6|7470.6|7484.1|7476.1|7476.8|7468.8|0
1670952900000|2022-12-13 17:35:00|7478.3|7470.3|7481.3|7473.3|7482.6|7474.6|7476.6|7468.6|0
1670953200000|2022-12-13 17:40:00|7481.6|7473.6|7482.8|7474.8|7483.6|7475.6|7477.6|7469.6|0
1670953500000|2022-12-13 17:45:00|7483.1|7475.1|7472.8|7464.8|7484.3|7476.3|7472.6|7464.6|0
1670953800000|2022-12-13 17:50:00|7472.6|7464.6|7476.3|7468.3|7479.1|7471.1|7472.6|7464.6|0
1670954100000|2022-12-13 17:55:00|7476.6|7468.6|7475.6|7467.6|7479.8|7471.8|7474.1|7466.1|0
1670954400000|2022-12-13 18:00:00|7475.3|7467.3|7480.3|7472.3|7482.3|7474.3|7474.8|7466.8|0
1670954700000|2022-12-13 18:05:00|7481.3|7473.3|7480.1|7472.1|7482.8|7474.8|7478.8|7470.8|0
1670955000000|2022-12-13 18:10:00|7479.8|7471.8|7486.6|7478.6|7486.6|7478.6|7479.8|7471.8|0
1670955300000|2022-12-13 18:15:00|7486.8|7478.8|7489.1|7481.1|7491.8|7483.8|7484.6|7476.6|0
1670955600000|2022-12-13 18:20:00|7489.3|7481.3|7492.1|7484.1|7494.8|7486.8|7488.3|7480.3|0
1670955900000|2022-12-13 18:25:00|7491.8|7483.8|7488.8|7480.8|7492.1|7484.1|7487.6|7479.6|0
1670956200000|2022-12-13 18:30:00|7489.1|7481.1|7489.3|7481.3|7494.6|7486.6|7489.1|7481.1|0
1670956500000|2022-12-13 18:35:00|7489.8|7481.8|7491.3|7483.3|7493.6|7485.6|7489.3|7481.3|0
1670956800000|2022-12-13 18:40:00|7490.8|7482.8|7494.6|7486.6|7495.3|7487.3|7487.3|7479.3|0
1670957100000|2022-12-13 18:45:00|7494.8|7486.8|7490.1|7482.1|7495.1|7487.1|7488.3|7480.3|0
1670957400000|2022-12-13 18:50:00|7490.3|7482.3|7486.1|7478.1|7492.3|7484.3|7485.3|7477.3|0
1670957700000|2022-12-13 18:55:00|7485.6|7477.6|7494.3|7486.3|7494.8|7486.8|7485.1|7477.1|0
1670958000000|2022-12-13 19:00:00|7494.6|7486.6|7495.6|7487.6|7496.1|7488.1|7492.1|7484.1|0
1670958300000|2022-12-13 19:05:00|7495.8|7487.8|7490.6|7482.6|7496.3|7488.3|7489.8|7481.8|0
1670958600000|2022-12-13 19:10:00|7490.3|7482.3|7491.8|7483.8|7493.8|7485.8|7488.8|7480.8|0
1670958900000|2022-12-13 19:15:00|7492.1|7484.1|7489.6|7481.6|7493.6|7485.6|7488.1|7480.1|0
1670959200000|2022-12-13 19:20:00|7489.3|7481.3|7488.6|7480.6|7490.1|7482.1|7486.6|7478.6|0
1670959500000|2022-12-13 19:25:00|7488.8|7480.8|7490.1|7482.1|7490.8|7482.8|7487.8|7479.8|0
1670959800000|2022-12-13 19:30:00|7490.3|7482.3|7489.6|7481.6|7490.8|7482.8|7487.1|7479.1|0
1670960100000|2022-12-13 19:35:00|7489.8|7481.8|7491.6|7483.6|7492.6|7484.6|7488.8|7480.8|0
1670960400000|2022-12-13 19:40:00|7491.3|7483.3|7498.1|7490.1|7499.6|7491.6|7489.1|7481.1|0
1670960700000|2022-12-13 19:45:00|7498.6|7490.6|7493.6|7485.6|7498.6|7490.6|7493.3|7485.3|0
1670961000000|2022-12-13 19:50:00|7493.8|7485.8|7481.8|7473.8|7493.8|7485.8|7481.1|7473.1|0
1670961300000|2022-12-13 19:55:00|7482.1|7474.1|7484.6|7476.6|7485.1|7477.1|7480.3|7472.3|0
1670961600000|2022-12-13 20:00:00|7484.3|7476.3|7476.6|7468.6|7484.3|7476.3|7475.8|7467.8|0
1670961900000|2022-12-13 20:05:00|7476.8|7468.8|7476.8|7468.8|7479.1|7471.1|7474.1|7466.1|0
1670962200000|2022-12-13 20:10:00|7477.1|7469.1|7478.3|7470.3|7479.8|7471.8|7474.6|7466.6|0
1670962500000|2022-12-13 20:15:00|7478.6|7470.6|7484.3|7476.3|7486.8|7478.8|7477.6|7469.6|0
1670962800000|2022-12-13 20:20:00|7484.1|7476.1|7489.3|7481.3|7490.1|7482.1|7482.3|7474.3|0
1670963100000|2022-12-13 20:25:00|7489.6|7481.6|7490.3|7482.3|7491.6|7483.6|7486.3|7478.3|0
1670963400000|2022-12-13 20:30:00|7490.6|7482.6|7496.6|7488.6|7498.3|7490.3|7490.6|7482.6|0
1670963700000|2022-12-13 20:35:00|7496.8|7488.8|7490.3|7482.3|7497.3|7489.3|7488.8|7480.8|0
1670964000000|2022-12-13 20:40:00|7490.6|7482.6|7494.3|7486.3|7495.6|7487.6|7488.8|7480.8|0
1670964300000|2022-12-13 20:45:00|7494.8|7486.8|7493.1|7485.1|7498.6|7490.6|7492.8|7484.8|0
1670964600000|2022-12-13 20:50:00|7492.8|7484.8|7501.1|7493.1|7502.8|7494.8|7492.8|7484.8|0
1670964900000|2022-12-13 20:55:00|7500.6|7492.6|7494|7486|7500.8|7492.8|7492.1|7484.1|0
1670965200000|2022-12-13 21:00:00|7494.4|7486.4|7489.8|7481.8|7494.5|7486.5|7489.4|7481.4|0
1670965500000|2022-12-13 21:05:00|7489.9|7481.9|7497|7489|7498.2|7490.2|7489.9|7481.9|0
1670965800000|2022-12-13 21:10:00|7497.1|7489.1|7493.2|7485.2|7497.1|7489.1|7492.2|7484.2|0
1670966100000|2022-12-13 21:15:00|7493.7|7485.7|7493.2|7485.2|7496.4|7488.4|7493.1|7485.1|0
1670966400000|2022-12-13 21:20:00|7493.3|7485.3|7491.9|7483.9|7493.5|7485.5|7491.4|7483.4|0
1670966700000|2022-12-13 21:25:00|7492|7484|7492.9|7484.9|7492.9|7484.9|7490.5|7482.5|0
1670967000000|2022-12-13 21:30:00|7492.8|7484.8|7493.5|7485.5|7494.1|7486.1|7492|7484|0
1670967300000|2022-12-13 21:35:00|7493.6|7485.6|7493.9|7485.9|7493.9|7485.9|7493|7485|0
1670967600000|2022-12-13 21:40:00|7494|7486|7495.5|7487.5|7496.2|7488.2|7493|7485|0
1670967900000|2022-12-13 21:45:00|7495.4|7487.4|7493.4|7485.4|7495.5|7487.5|7492.9|7484.9|0
1670968200000|2022-12-13 21:50:00|7493.3|7485.3|7491.8|7483.8|7493.4|7485.4|7491.2|7483.2|0
1670968500000|2022-12-13 21:55:00|7491.7|7483.7|7491.3|7483.3|7492.4|7484.4|7490.9|7482.9|0
1670968800000|2022-12-13 22:00:00|7491.4|7483.4|7492|7484|7492|7484|7491.4|7483.4|0
1670969100000|2022-12-13 22:05:00|7491.9|7483.9|7491.7|7483.7|7492|7484|7491.7|7483.7|0
1670969400000|2022-12-13 22:10:00|7491.8|7483.8|7491.4|7483.4|7492|7484|7491.4|7483.4|0
1670969700000|2022-12-13 22:15:00|7491.5|7483.5|7491.5|7483.5|7491.5|7483.5|7491.5|7483.5|0
1670970000000|2022-12-13 22:20:00|7491.4|7483.4|7490.9|7482.9|7491.4|7483.4|7490.6|7482.6|0
1670970300000|2022-12-13 22:25:00|7490.8|7482.8|7491|7483|7491.4|7483.4|7490.8|7482.8|0
1670970600000|2022-12-13 22:30:00|7491.1|7483.1|7490.7|7482.7|7491.4|7483.4|7490.7|7482.7|0
1670970900000|2022-12-13 22:35:00|7490.8|7482.8|7490.9|7482.9|7491|7483|7490.7|7482.7|0
1670971200000|2022-12-13 22:40:00|7491|7483|7491|7483|7491|7483|7490.9|7482.9|0
1670971500000|2022-12-13 22:45:00|7491.1|7483.1|7491|7483|7491.3|7483.3|7490.6|7482.6|0
1670971800000|2022-12-13 22:50:00|7491.1|7483.1|7491.2|7483.2|7491.5|7483.5|7491.1|7483.1|0
1670972100000|2022-12-13 22:55:00|7491.1|7483.1|7491.3|7483.3|7491.3|7483.3|7490.9|7482.9|0
1670972400000|2022-12-13 23:00:00|7491.7|7483.7|7495.3|7487.3|7496.2|7488.2|7491.6|7483.6|0
1670972700000|2022-12-13 23:05:00|7495.4|7487.4|7497|7489|7497.6|7489.6|7495.3|7487.3|0
1670973000000|2022-12-13 23:10:00|7497.1|7489.1|7494.1|7486.1|7497.9|7489.9|7493.8|7485.8|0
1670973300000|2022-12-13 23:15:00|7494|7486|7494|7486|7495.3|7487.3|7493.5|7485.5|0
1670973600000|2022-12-13 23:20:00|7494.1|7486.1|7493.5|7485.5|7494.8|7486.8|7492.6|7484.6|0
1670973900000|2022-12-13 23:25:00|7493.6|7485.6|7493.3|7485.3|7495.3|7487.3|7493|7485|0
1670974200000|2022-12-13 23:30:00|7493.5|7485.5|7494.4|7486.4|7495|7487|7492.9|7484.9|0
1670974500000|2022-12-13 23:35:00|7494.3|7486.3|7493.2|7485.2|7495|7487|7493.1|7485.1|0
1670974800000|2022-12-13 23:40:00|7493.1|7485.1|7493.8|7485.8|7493.8|7485.8|7492.3|7484.3|0
1670975100000|2022-12-13 23:45:00|7493.7|7485.7|7492.7|7484.7|7494.4|7486.4|7492|7484|0
1670975400000|2022-12-13 23:50:00|7492.4|7484.4|7493.9|7485.9|7494.5|7486.5|7492.4|7484.4|0
1670975700000|2022-12-13 23:55:00|7494|7486|7492.7|7484.7|7494.2|7486.2|7492.2|7484.2|0
1670976000000|2022-12-14 00:00:00|7492.4|7484.4|7492|7484|7493.6|7485.6|7490.8|7482.8|0
1670976300000|2022-12-14 00:05:00|7492.1|7484.1|7492.7|7484.7|7493.3|7485.3|7491.5|7483.5|0
1670976600000|2022-12-14 00:10:00|7492.8|7484.8|7494.4|7486.4|7495.4|7487.4|7492.7|7484.7|0
1670976900000|2022-12-14 00:15:00|7494.3|7486.3|7493.8|7485.8|7494.4|7486.4|7491.4|7483.4|0
1670977200000|2022-12-14 00:20:00|7493.7|7485.7|7490.2|7482.2|7493.8|7485.8|7490.2|7482.2|0
1670977500000|2022-12-14 00:25:00|7490.1|7482.1|7488.4|7480.4|7490.3|7482.3|7486.1|7478.1|0
1670977800000|2022-12-14 00:30:00|7488.3|7480.3|7488.7|7480.7|7490.9|7482.9|7488.2|7480.2|0
1670978100000|2022-12-14 00:35:00|7488.8|7480.8|7490.2|7482.2|7490.7|7482.7|7488.7|7480.7|0
1670978400000|2022-12-14 00:40:00|7490.1|7482.1|7495.2|7487.2|7495.3|7487.3|7489.1|7481.1|0
1670978700000|2022-12-14 00:45:00|7495.3|7487.3|7496.3|7488.3|7496.6|7488.6|7493.7|7485.7|0
1670979000000|2022-12-14 00:50:00|7496.8|7488.8|7496.8|7488.8|7498|7490|7495.2|7487.2|0
1670979300000|2022-12-14 00:55:00|7497.3|7489.3|7498.3|7490.3|7500|7492|7496.7|7488.7|0
1670979600000|2022-12-14 01:00:00|7498.2|7490.2|7497.3|7489.3|7502.1|7494.1|7494.6|7486.6|0
1670979900000|2022-12-14 01:05:00|7497.6|7489.6|7495.1|7487.1|7497.6|7489.6|7493.8|7485.8|0
1670980200000|2022-12-14 01:10:00|7495.3|7487.3|7497.3|7489.3|7498.6|7490.6|7495.1|7487.1|0
1670980500000|2022-12-14 01:15:00|7495.8|7487.8|7498.1|7490.1|7499.8|7491.8|7495.8|7487.8|0
1670980800000|2022-12-14 01:20:00|7498.3|7490.3|7500.3|7492.3|7500.8|7492.8|7497.1|7489.1|0
1670981100000|2022-12-14 01:25:00|7500.6|7492.6|7500.6|7492.6|7501.1|7493.1|7499.3|7491.3|0
1670981400000|2022-12-14 01:30:00|7500.3|7492.3|7501.8|7493.8|7502.1|7494.1|7499.1|7491.1|0
1670981700000|2022-12-14 01:35:00|7501.6|7493.6|7501.3|7493.3|7503.8|7495.8|7500.8|7492.8|0
1670982000000|2022-12-14 01:40:00|7502.1|7494.1|7499.3|7491.3|7502.8|7494.8|7498.8|7490.8|0
1670982300000|2022-12-14 01:45:00|7499.6|7491.6|7496.8|7488.8|7500.8|7492.8|7496.8|7488.8|0
1670982600000|2022-12-14 01:50:00|7496.6|7488.6|7498.8|7490.8|7499.8|7491.8|7496.6|7488.6|0
1670982900000|2022-12-14 01:55:00|7499.1|7491.1|7499.8|7491.8|7500.3|7492.3|7498.6|7490.6|0
1670983200000|2022-12-14 02:00:00|7500.1|7492.1|7499.6|7491.6|7501.1|7493.1|7498.6|7490.6|0
1670983500000|2022-12-14 02:05:00|7500.1|7492.1|7498.3|7490.3|7501.8|7493.8|7498.3|7490.3|0
1670983800000|2022-12-14 02:10:00|7498.6|7490.6|7498.3|7490.3|7499.6|7491.6|7497.1|7489.1|0
1670984100000|2022-12-14 02:15:00|7498.6|7490.6|7495.6|7487.6|7498.8|7490.8|7495.6|7487.6|0
1670984400000|2022-12-14 02:20:00|7495.3|7487.3|7495.8|7487.8|7496.8|7488.8|7495.1|7487.1|0
1670984700000|2022-12-14 02:25:00|7495.6|7487.6|7495.8|7487.8|7496.3|7488.3|7495.3|7487.3|0
1670985000000|2022-12-14 02:30:00|7496.1|7488.1|7496.8|7488.8|7497.8|7489.8|7494.8|7486.8|0
1670985300000|2022-12-14 02:35:00|7497.1|7489.1|7496.1|7488.1|7497.6|7489.6|7495.8|7487.8|0
1670985600000|2022-12-14 02:40:00|7496.6|7488.6|7494.8|7486.8|7496.6|7488.6|7494.8|7486.8|0
1670985900000|2022-12-14 02:45:00|7495.1|7487.1|7496.1|7488.1|7496.8|7488.8|7494.6|7486.6|0
1670986200000|2022-12-14 02:50:00|7495.8|7487.8|7495.3|7487.3|7496.3|7488.3|7495.1|7487.1|0
1670986500000|2022-12-14 02:55:00|7495.1|7487.1|7496.3|7488.3|7496.6|7488.6|7494.8|7486.8|0
1670986800000|2022-12-14 03:00:00|7496.1|7488.1|7496.8|7488.8|7496.8|7488.8|7495.3|7487.3|0
1670987100000|2022-12-14 03:05:00|7496.6|7488.6|7496.8|7488.8|7497.8|7489.8|7495.6|7487.6|0
1670987400000|2022-12-14 03:10:00|7497.1|7489.1|7497.3|7489.3|7497.6|7489.6|7496.3|7488.3|0
1670987700000|2022-12-14 03:15:00|7497.6|7489.6|7497.6|7489.6|7498.1|7490.1|7496.8|7488.8|0
1670988000000|2022-12-14 03:20:00|7498.1|7490.1|7498.3|7490.3|7499.3|7491.3|7497.8|7489.8|0
1670988300000|2022-12-14 03:25:00|7498.6|7490.6|7497.3|7489.3|7498.6|7490.6|7497.1|7489.1|0
1670988600000|2022-12-14 03:30:00|7497.6|7489.6|7499.1|7491.1|7499.8|7491.8|7497.3|7489.3|0
1670988900000|2022-12-14 03:35:00|7499.6|7491.6|7500.8|7492.8|7501.8|7493.8|7498.8|7490.8|0
1670989200000|2022-12-14 03:40:00|7501.3|7493.3|7504.3|7496.3|7504.8|7496.8|7501.1|7493.1|0
1670989500000|2022-12-14 03:45:00|7504.1|7496.1|7503.6|7495.6|7504.3|7496.3|7502.3|7494.3|0
1670989800000|2022-12-14 03:50:00|7503.8|7495.8|7502.3|7494.3|7504.3|7496.3|7502.3|7494.3|0
1670990100000|2022-12-14 03:55:00|7502.1|7494.1|7501.8|7493.8|7503.6|7495.6|7501.3|7493.3|0
1670990400000|2022-12-14 04:00:00|7502.1|7494.1|7501.1|7493.1|7502.1|7494.1|7501.1|7493.1|0
1670990700000|2022-12-14 04:05:00|7501.3|7493.3|7499.8|7491.8|7501.6|7493.6|7499.6|7491.6|0
1670991000000|2022-12-14 04:10:00|7499.6|7491.6|7501.1|7493.1|7501.3|7493.3|7499.3|7491.3|0
1670991300000|2022-12-14 04:15:00|7500.8|7492.8|7500.8|7492.8|7500.8|7492.8|7499.1|7491.1|0
1670991600000|2022-12-14 04:20:00|7500.6|7492.6|7499.8|7491.8|7500.8|7492.8|7499.6|7491.6|0
1670991900000|2022-12-14 04:25:00|7499.6|7491.6|7499.8|7491.8|7500.3|7492.3|7499.1|7491.1|0
1670992200000|2022-12-14 04:30:00|7499.6|7491.6|7500.8|7492.8|7501.1|7493.1|7499.6|7491.6|0
1670992500000|2022-12-14 04:35:00|7501.1|7493.1|7500.8|7492.8|7501.1|7493.1|7500.3|7492.3|0
1670992800000|2022-12-14 04:40:00|7501.1|7493.1|7501.3|7493.3|7501.8|7493.8|7500.3|7492.3|0
1670993100000|2022-12-14 04:45:00|7501.6|7493.6|7500.8|7492.8|7501.8|7493.8|7500.6|7492.6|0
1670993400000|2022-12-14 04:50:00|7500.6|7492.6|7500.8|7492.8|7501.3|7493.3|7500.1|7492.1|0
1670993700000|2022-12-14 04:55:00|7501.1|7493.1|7500.8|7492.8|7501.3|7493.3|7500.1|7492.1|0
1670994000000|2022-12-14 05:00:00|7500.6|7492.6|7501.6|7493.6|7502.8|7494.8|7500.3|7492.3|0
1670994300000|2022-12-14 05:05:00|7501.8|7493.8|7504.3|7496.3|7504.3|7496.3|7500.6|7492.6|0
1670994600000|2022-12-14 05:10:00|7504.6|7496.6|7503.8|7495.8|7505.3|7497.3|7503.6|7495.6|0
1670994900000|2022-12-14 05:15:00|7504.1|7496.1|7505.1|7497.1|7505.1|7497.1|7503.6|7495.6|0
1670995200000|2022-12-14 05:20:00|7504.8|7496.8|7504.8|7496.8|7506.3|7498.3|7503.8|7495.8|0
1670995500000|2022-12-14 05:25:00|7505.3|7497.3|7503.8|7495.8|7505.3|7497.3|7503.3|7495.3|0
1670995800000|2022-12-14 05:30:00|7504.1|7496.1|7502.3|7494.3|7504.3|7496.3|7501.3|7493.3|0
1670996100000|2022-12-14 05:35:00|7502.1|7494.1|7501.8|7493.8|7502.3|7494.3|7500.8|7492.8|0
1670996400000|2022-12-14 05:40:00|7501.3|7493.3|7503.1|7495.1|7503.3|7495.3|7501.1|7493.1|0
1670996700000|2022-12-14 05:45:00|7503.3|7495.3|7501.8|7493.8|7503.3|7495.3|7500.8|7492.8|0
1670997000000|2022-12-14 05:50:00|7501.3|7493.3|7502.1|7494.1|7502.6|7494.6|7501.1|7493.1|0
1670997300000|2022-12-14 05:55:00|7502.3|7494.3|7501.8|7493.8|7503.3|7495.3|7500.3|7492.3|0
1670997600000|2022-12-14 06:00:00|7501.6|7493.6|7502.8|7494.8|7503.1|7495.1|7500.6|7492.6|0
1670997900000|2022-12-14 06:05:00|7502.6|7494.6|7503.8|7495.8|7504.3|7496.3|7502.6|7494.6|0
1670998200000|2022-12-14 06:10:00|7504.1|7496.1|7503.8|7495.8|7504.3|7496.3|7502.6|7494.6|0
1670998500000|2022-12-14 06:15:00|7503.6|7495.6|7501.8|7493.8|7503.6|7495.6|7499.8|7491.8|0
1670998800000|2022-12-14 06:20:00|7502.1|7494.1|7502.1|7494.1|7502.8|7494.8|7500.3|7492.3|0
1670999100000|2022-12-14 06:25:00|7501.8|7493.8|7500.3|7492.3|7503.1|7495.1|7500.3|7492.3|0
1670999400000|2022-12-14 06:30:00|7500.6|7492.6|7501.8|7493.8|7504.3|7496.3|7500.6|7492.6|0
1670999700000|2022-12-14 06:35:00|7502.1|7494.1|7501.3|7493.3|7502.8|7494.8|7501.1|7493.1|0
1671000000000|2022-12-14 06:40:00|7501.1|7493.1|7500.6|7492.6|7502.3|7494.3|7500.1|7492.1|0
1671000300000|2022-12-14 06:45:00|7500.8|7492.8|7501.6|7493.6|7502.3|7494.3|7500.6|7492.6|0
1671000600000|2022-12-14 06:50:00|7501.3|7493.3|7499.8|7491.8|7501.8|7493.8|7499.3|7491.3|0
1671000900000|2022-12-14 06:55:00|7500.1|7492.1|7502.1|7494.1|7503.6|7495.6|7499.8|7491.8|0
1671001200000|2022-12-14 07:00:00|7502.6|7494.6|7497.3|7489.3|7502.6|7494.6|7497.3|7489.3|0
1671001500000|2022-12-14 07:05:00|7496.8|7488.8|7495.8|7487.8|7496.8|7488.8|7492.3|7484.3|0
1671001800000|2022-12-14 07:10:00|7496.1|7488.1|7498.3|7490.3|7498.8|7490.8|7495.1|7487.1|0
1671002100000|2022-12-14 07:15:00|7498.1|7490.1|7494.6|7486.6|7498.3|7490.3|7494.3|7486.3|0
1671002400000|2022-12-14 07:20:00|7494.8|7486.8|7496.1|7488.1|7498.3|7490.3|7494.8|7486.8|0
1671002700000|2022-12-14 07:25:00|7495.8|7487.8|7494.8|7486.8|7496.1|7488.1|7493.6|7485.6|0
1671003000000|2022-12-14 07:30:00|7495.1|7487.1|7493.8|7485.8|7495.8|7487.8|7492.1|7484.1|0
1671003300000|2022-12-14 07:35:00|7494.1|7486.1|7496.3|7488.3|7497.6|7489.6|7493.1|7485.1|0
1671003600000|2022-12-14 07:40:00|7496.1|7488.1|7494.1|7486.1|7496.6|7488.6|7494.1|7486.1|0
1671003900000|2022-12-14 07:45:00|7494.3|7486.3|7493.6|7485.6|7496.6|7488.6|7492.3|7484.3|0
1671004200000|2022-12-14 07:50:00|7493.8|7485.8|7494.3|7486.3|7495.3|7487.3|7493.1|7485.1|0
1671004500000|2022-12-14 07:55:00|7494.6|7486.6|7490.8|7482.8|7494.6|7486.6|7487.1|7479.1|0
1671004800000|2022-12-14 08:00:00|7492.1|7484.1|7490.3|7482.3|7493.8|7485.8|7481.1|7473.1|0
1671005100000|2022-12-14 08:05:00|7489.8|7481.8|7488.6|7480.6|7491.8|7483.8|7482.1|7474.1|0
1671005400000|2022-12-14 08:10:00|7487.8|7479.8|7487.8|7479.8|7493.1|7485.1|7480.8|7472.8|0
1671005700000|2022-12-14 08:15:00|7487.6|7479.6|7487.1|7479.1|7491.8|7483.8|7482.8|7474.8|0
1671006000000|2022-12-14 08:20:00|7486.6|7478.6|7477.6|7469.6|7488.8|7480.8|7476.6|7468.6|0
1671006300000|2022-12-14 08:25:00|7476.6|7468.6|7476.1|7468.1|7481.1|7473.1|7474.8|7466.8|0
1671006600000|2022-12-14 08:30:00|7476.6|7468.6|7473.1|7465.1|7478.1|7470.1|7471.1|7463.1|0
1671006900000|2022-12-14 08:35:00|7473.3|7465.3|7472.6|7464.6|7475.6|7467.6|7469.1|7461.1|0
1671007200000|2022-12-14 08:40:00|7473.5|7465.5|7471|7463|7473.5|7465.5|7465|7457|0
1671007500000|2022-12-14 08:45:00|7470.7|7462.7|7477.2|7469.2|7478.7|7470.7|7468.5|7460.5|0
1671007800000|2022-12-14 08:50:00|7477|7469|7476.7|7468.7|7479|7471|7473|7465|0
1671008100000|2022-12-14 08:55:00|7477|7469|7474.7|7466.7|7479|7471|7474|7466|0
1671008400000|2022-12-14 09:00:00|7474.5|7466.5|7475|7467|7478.5|7470.5|7473|7465|0
1671008700000|2022-12-14 09:05:00|7475.2|7467.2|7478.5|7470.5|7479|7471|7473|7465|0
1671009000000|2022-12-14 09:10:00|7478.2|7470.2|7473|7465|7479.5|7471.5|7471.2|7463.2|0
1671009300000|2022-12-14 09:15:00|7473.2|7465.2|7472.5|7464.5|7474.5|7466.5|7470.5|7462.5|0
1671009600000|2022-12-14 09:20:00|7472.7|7464.7|7478.5|7470.5|7479.5|7471.5|7471.5|7463.5|0
1671009900000|2022-12-14 09:25:00|7479|7471|7478.5|7470.5|7479.5|7471.5|7475.2|7467.2|0
1671010200000|2022-12-14 09:30:00|7479|7471|7476|7468|7480|7472|7475.5|7467.5|0
1671010500000|2022-12-14 09:35:00|7475.7|7467.7|7472|7464|7480|7472|7470.2|7462.2|0
1671010800000|2022-12-14 09:40:00|7472.5|7464.5|7476|7468|7476|7468|7472|7464|0
1671011100000|2022-12-14 09:45:00|7475.7|7467.7|7471.7|7463.7|7477|7469|7471|7463|0
1671011400000|2022-12-14 09:50:00|7471.5|7463.5|7475.7|7467.7|7476|7468|7467.5|7459.5|0
1671011700000|2022-12-14 09:55:00|7475.5|7467.5|7476|7468|7479|7471|7474.7|7466.7|0
1671012000000|2022-12-14 10:00:00|7475.5|7467.5|7476.7|7468.7|7480|7472|7475|7467|0
1671012300000|2022-12-14 10:05:00|7476.5|7468.5|7478.5|7470.5|7480|7472|7476.2|7468.2|0
1671012600000|2022-12-14 10:10:00|7478.7|7470.7|7481.5|7473.5|7483.2|7475.2|7477|7469|0
1671012900000|2022-12-14 10:15:00|7481.2|7473.2|7484.7|7476.7|7486.2|7478.2|7480|7472|0
1671013200000|2022-12-14 10:20:00|7485|7477|7482.7|7474.7|7485.5|7477.5|7482|7474|0
1671013500000|2022-12-14 10:25:00|7482.5|7474.5|7485|7477|7486.2|7478.2|7481|7473|0
1671013800000|2022-12-14 10:30:00|7485.2|7477.2|7486.5|7478.5|7487|7479|7484|7476|0
1671014100000|2022-12-14 10:35:00|7486.2|7478.2|7486.2|7478.2|7486.5|7478.5|7483.7|7475.7|0
1671014400000|2022-12-14 10:40:00|7486.5|7478.5|7485|7477|7486.7|7478.7|7482|7474|0
1671014700000|2022-12-14 10:45:00|7484.7|7476.7|7480.5|7472.5|7484.7|7476.7|7480.5|7472.5|0
1671015000000|2022-12-14 10:50:00|7480.2|7472.2|7481|7473|7481.5|7473.5|7478.5|7470.5|0
1671015300000|2022-12-14 10:55:00|7481.2|7473.2|7487.7|7479.7|7488.2|7480.2|7480.5|7472.5|0
1671015600000|2022-12-14 11:00:00|7487.5|7479.5|7488.7|7480.7|7489|7481|7484.7|7476.7|0
1671015900000|2022-12-14 11:05:00|7489|7481|7483|7475|7489|7481|7482.7|7474.7|0
1671016200000|2022-12-14 11:10:00|7482.7|7474.7|7480.5|7472.5|7483.7|7475.7|7478.5|7470.5|0
1671016500000|2022-12-14 11:15:00|7480.7|7472.7|7484.5|7476.5|7484.5|7476.5|7479.2|7471.2|0
1671016800000|2022-12-14 11:20:00|7484.2|7476.2|7489.5|7481.5|7489.5|7481.5|7481.2|7473.2|0
1671017100000|2022-12-14 11:25:00|7489.2|7481.2|7490.2|7482.2|7490.5|7482.5|7487|7479|0
1671017400000|2022-12-14 11:30:00|7490.5|7482.5|7486.2|7478.2|7491.5|7483.5|7486|7478|0
1671017700000|2022-12-14 11:35:00|7486|7478|7486.7|7478.7|7488.2|7480.2|7482|7474|0
1671018000000|2022-12-14 11:40:00|7487|7479|7487.2|7479.2|7491.2|7483.2|7486|7478|0
1671018300000|2022-12-14 11:45:00|7487.5|7479.5|7485.2|7477.2|7488.7|7480.7|7483.5|7475.5|0
1671018600000|2022-12-14 11:50:00|7485|7477|7492|7484|7492.2|7484.2|7485|7477|0
1671018900000|2022-12-14 11:55:00|7492.7|7484.7|7489.5|7481.5|7493|7485|7485.5|7477.5|0
1671019200000|2022-12-14 12:00:00|7490.2|7482.2|7487.7|7479.7|7490.5|7482.5|7486|7478|0
1671019500000|2022-12-14 12:05:00|7488|7480|7489|7481|7490|7482|7488|7480|0
1671019800000|2022-12-14 12:10:00|7488.7|7480.7|7488|7480|7491.2|7483.2|7487|7479|0
1671020100000|2022-12-14 12:15:00|7487.7|7479.7|7490|7482|7492|7484|7487.5|7479.5|0
1671020400000|2022-12-14 12:20:00|7489.7|7481.7|7486.5|7478.5|7490.2|7482.2|7486.5|7478.5|0
1671020700000|2022-12-14 12:25:00|7486.7|7478.7|7484.5|7476.5|7488|7480|7482.5|7474.5|0
1671021000000|2022-12-14 12:30:00|7484.7|7476.7|7482.7|7474.7|7485|7477|7481.7|7473.7|0
1671021300000|2022-12-14 12:35:00|7483.2|7475.2|7484.2|7476.2|7486.5|7478.5|7482.5|7474.5|0
1671021600000|2022-12-14 12:40:00|7484.5|7476.5|7482.7|7474.7|7486|7478|7482.7|7474.7|0
1671021900000|2022-12-14 12:45:00|7482.5|7474.5|7479|7471|7483|7475|7478.2|7470.2|0
1671022200000|2022-12-14 12:50:00|7479.5|7471.5|7477|7469|7480.5|7472.5|7476.5|7468.5|0
1671022500000|2022-12-14 12:55:00|7477.2|7469.2|7481|7473|7482|7474|7477.2|7469.2|0
1671022800000|2022-12-14 13:00:00|7481.5|7473.5|7481|7473|7483|7475|7480.2|7472.2|0
1671023100000|2022-12-14 13:05:00|7480.7|7472.7|7485.2|7477.2|7486.5|7478.5|7480.5|7472.5|0
1671023400000|2022-12-14 13:10:00|7485.5|7477.5|7485.5|7477.5|7487.2|7479.2|7485|7477|0
1671023700000|2022-12-14 13:15:00|7485.2|7477.2|7488.5|7480.5|7488.7|7480.7|7483.5|7475.5|0
1671024000000|2022-12-14 13:20:00|7488.7|7480.7|7489|7481|7491|7483|7486|7478|0
1671024300000|2022-12-14 13:25:00|7489.5|7481.5|7494.5|7486.5|7494.5|7486.5|7489|7481|0
1671024600000|2022-12-14 13:30:00|7492.5|7484.5|7497|7489|7498|7490|7492.5|7484.5|0
1671024900000|2022-12-14 13:35:00|7497.2|7489.2|7498|7490|7498.7|7490.7|7496.2|7488.2|0
1671025200000|2022-12-14 13:40:00|7497.5|7489.5|7498.7|7490.7|7499.7|7491.7|7497.5|7489.5|0
1671025500000|2022-12-14 13:45:00|7498.5|7490.5|7502|7494|7503|7495|7498|7490|0
1671025800000|2022-12-14 13:50:00|7501.5|7493.5|7505.2|7497.2|7505.5|7497.5|7501.5|7493.5|0
1671026100000|2022-12-14 13:55:00|7505|7497|7504.7|7496.7|7505.5|7497.5|7501.5|7493.5|0
1671026400000|2022-12-14 14:00:00|7505|7497|7502.5|7494.5|7507.5|7499.5|7502|7494|0
1671026700000|2022-12-14 14:05:00|7502.2|7494.2|7507|7499|7507|7499|7501.5|7493.5|0
1671027000000|2022-12-14 14:10:00|7506.7|7498.7|7508.2|7500.2|7510|7502|7506.2|7498.2|0
1671027300000|2022-12-14 14:15:00|7508|7500|7505.2|7497.2|7509|7501|7505.2|7497.2|0
1671027600000|2022-12-14 14:20:00|7505|7497|7504.7|7496.7|7506.2|7498.2|7504|7496|0
1671027900000|2022-12-14 14:25:00|7504.5|7496.5|7503|7495|7505.5|7497.5|7502.5|7494.5|0
1671028200000|2022-12-14 14:30:00|7502.5|7494.5|7503|7495|7506|7498|7499.7|7491.7|0
1671028500000|2022-12-14 14:35:00|7503.2|7495.2|7497.7|7489.7|7503.5|7495.5|7496.5|7488.5|0
1671028800000|2022-12-14 14:40:00|7498.2|7490.2|7500.2|7492.2|7501.2|7493.2|7495.2|7487.2|0
1671029100000|2022-12-14 14:45:00|7500|7492|7498|7490|7502|7494|7496.7|7488.7|0
1671029400000|2022-12-14 14:50:00|7498.2|7490.2|7498.2|7490.2|7500.2|7492.2|7496|7488|0
1671029700000|2022-12-14 14:55:00|7498.5|7490.5|7499|7491|7499|7491|7494|7486|0
1671030000000|2022-12-14 15:00:00|7499.5|7491.5|7495.5|7487.5|7499.5|7491.5|7493.2|7485.2|0
1671030300000|2022-12-14 15:05:00|7495.2|7487.2|7491.7|7483.7|7496|7488|7491.5|7483.5|0
1671030600000|2022-12-14 15:10:00|7492|7484|7493|7485|7493|7485|7489.2|7481.2|0
1671030900000|2022-12-14 15:15:00|7492.7|7484.7|7492.7|7484.7|7494.2|7486.2|7489.7|7481.7|0
1671031200000|2022-12-14 15:20:00|7493|7485|7484.2|7476.2|7493|7485|7483.7|7475.7|0
1671031500000|2022-12-14 15:25:00|7484.5|7476.5|7488.5|7480.5|7489|7481|7483|7475|0
1671031800000|2022-12-14 15:30:00|7488|7480|7489.7|7481.7|7489.7|7481.7|7483.2|7475.2|0
1671032100000|2022-12-14 15:35:00|7489.5|7481.5|7486|7478|7490|7482|7484|7476|0
1671032400000|2022-12-14 15:40:00|7485.7|7477.7|7489.2|7481.2|7489.5|7481.5|7484.2|7476.2|0
1671032700000|2022-12-14 15:45:00|7489|7481|7489.7|7481.7|7491.7|7483.7|7487.5|7479.5|0
1671033000000|2022-12-14 15:50:00|7489.5|7481.5|7493.5|7485.5|7493.7|7485.7|7489.2|7481.2|0
1671033300000|2022-12-14 15:55:00|7493.2|7485.2|7494|7486|7495|7487|7490.2|7482.2|0
1671033600000|2022-12-14 16:00:00|7494.7|7486.7|7495.5|7487.5|7498.7|7490.7|7492.5|7484.5|0
1671033900000|2022-12-14 16:05:00|7495.7|7487.7|7493.2|7485.2|7495.7|7487.7|7492.5|7484.5|0
1671034200000|2022-12-14 16:10:00|7493|7485|7496.7|7488.7|7497.5|7489.5|7491.2|7483.2|0
1671034500000|2022-12-14 16:15:00|7496.5|7488.5|7499|7491|7499.5|7491.5|7496.5|7488.5|0
1671034800000|2022-12-14 16:20:00|7498.7|7490.7|7503|7495|7503|7495|7497.5|7489.5|0
1671035100000|2022-12-14 16:25:00|7502.7|7494.7|7500.5|7492.5|7504|7496|7498.5|7490.5|0
1671035400000|2022-12-14 16:30:00|7498.1|7490.1|7497.8|7489.8|7503.8|7495.8|7495.1|7487.1|0
1671035700000|2022-12-14 16:35:00|7498.3|7490.3|7505.6|7497.6|7505.6|7497.6|7498.1|7490.1|0
1671036000000|2022-12-14 16:40:00|7505.8|7497.8|7505.6|7497.6|7508.1|7500.1|7504.6|7496.6|0
1671036300000|2022-12-14 16:45:00|7505.8|7497.8|7504.1|7496.1|7506.6|7498.6|7503.6|7495.6|0
1671036600000|2022-12-14 16:50:00|7503.6|7495.6|7497.8|7489.8|7505.1|7497.1|7497.6|7489.6|0
1671036900000|2022-12-14 16:55:00|7498.1|7490.1|7500.1|7492.1|7500.8|7492.8|7497.6|7489.6|0
1671037200000|2022-12-14 17:00:00|7500.3|7492.3|7503.6|7495.6|7505.1|7497.1|7499.6|7491.6|0
1671037500000|2022-12-14 17:05:00|7503.3|7495.3|7503.8|7495.8|7506.6|7498.6|7503.1|7495.1|0
1671037800000|2022-12-14 17:10:00|7503.6|7495.6|7499.3|7491.3|7503.6|7495.6|7497.3|7489.3|0
1671038100000|2022-12-14 17:15:00|7499.6|7491.6|7500.1|7492.1|7500.1|7492.1|7496.1|7488.1|0
1671038400000|2022-12-14 17:20:00|7500.3|7492.3|7500.8|7492.8|7503.1|7495.1|7499.6|7491.6|0
1671038700000|2022-12-14 17:25:00|7501.1|7493.1|7499.3|7491.3|7502.3|7494.3|7494.6|7486.6|0
1671039000000|2022-12-14 17:30:00|7499.1|7491.1|7498.8|7490.8|7502.1|7494.1|7497.8|7489.8|0
1671039300000|2022-12-14 17:35:00|7499.1|7491.1|7498.3|7490.3|7499.6|7491.6|7497.1|7489.1|0
1671039600000|2022-12-14 17:40:00|7498.1|7490.1|7499.3|7491.3|7499.6|7491.6|7496.8|7488.8|0
1671039900000|2022-12-14 17:45:00|7498.8|7490.8|7498.1|7490.1|7500.1|7492.1|7497.1|7489.1|0
1671040200000|2022-12-14 17:50:00|7497.8|7489.8|7495.8|7487.8|7499.1|7491.1|7495.1|7487.1|0
1671040500000|2022-12-14 17:55:00|7495.6|7487.6|7495.6|7487.6|7498.1|7490.1|7495.3|7487.3|0
1671040800000|2022-12-14 18:00:00|7495.8|7487.8|7500.8|7492.8|7500.8|7492.8|7495.3|7487.3|0
1671041100000|2022-12-14 18:05:00|7501.1|7493.1|7501.8|7493.8|7503.1|7495.1|7501.1|7493.1|0
1671041400000|2022-12-14 18:10:00|7501.6|7493.6|7499.8|7491.8|7504.8|7496.8|7499.6|7491.6|0
1671041700000|2022-12-14 18:15:00|7500.1|7492.1|7499.3|7491.3|7501.3|7493.3|7498.3|7490.3|0
1671042000000|2022-12-14 18:20:00|7499.1|7491.1|7501.1|7493.1|7502.6|7494.6|7498.8|7490.8|0
1671042300000|2022-12-14 18:25:00|7500.8|7492.8|7503.3|7495.3|7504.1|7496.1|7500.3|7492.3|0
1671042600000|2022-12-14 18:30:00|7503.6|7495.6|7506.6|7498.6|7507.6|7499.6|7503.6|7495.6|0
1671042900000|2022-12-14 18:35:00|7506.3|7498.3|7509.8|7501.8|7509.8|7501.8|7506.1|7498.1|0
1671043200000|2022-12-14 18:40:00|7509.6|7501.6|7511.3|7503.3|7511.6|7503.6|7507.3|7499.3|0
1671043500000|2022-12-14 18:45:00|7510.8|7502.8|7510.3|7502.3|7512.6|7504.6|7510.3|7502.3|0
1671043800000|2022-12-14 18:50:00|7510.1|7502.1|7512.1|7504.1|7512.3|7504.3|7508.3|7500.3|0
1671044100000|2022-12-14 18:55:00|7511.8|7503.8|7505.1|7497.1|7512.6|7504.6|7505.1|7497.1|0
1671044400000|2022-12-14 19:00:00|7505.3|7497.3|7492.6|7484.6|7505.3|7497.3|7479.8|7471.8|0
1671044700000|2022-12-14 19:05:00|7491.6|7483.6|7479.6|7471.6|7491.6|7483.6|7475.6|7467.6|0
1671045000000|2022-12-14 19:10:00|7478.8|7470.8|7486.1|7478.1|7487.6|7479.6|7477.1|7469.1|0
1671045300000|2022-12-14 19:15:00|7486.3|7478.3|7488.1|7480.1|7491.1|7483.1|7481.6|7473.6|0
1671045600000|2022-12-14 19:20:00|7487.8|7479.8|7488.8|7480.8|7490.8|7482.8|7484.6|7476.6|0
1671045900000|2022-12-14 19:25:00|7488.3|7480.3|7493.3|7485.3|7496.6|7488.6|7487.8|7479.8|0
1671046200000|2022-12-14 19:30:00|7492.6|7484.6|7467.8|7459.8|7493.3|7485.3|7467.8|7459.8|0
1671046500000|2022-12-14 19:35:00|7467.6|7459.6|7475.3|7467.3|7476.8|7468.8|7467.3|7459.3|0
1671046800000|2022-12-14 19:40:00|7475.6|7467.6|7480.3|7472.3|7483.8|7475.8|7465.1|7457.1|0
1671047100000|2022-12-14 19:45:00|7479.8|7471.8|7473.6|7465.6|7481.3|7473.3|7463.3|7455.3|0
1671047400000|2022-12-14 19:50:00|7474.6|7466.6|7473.6|7465.6|7478.1|7470.1|7467.3|7459.3|0
1671047700000|2022-12-14 19:55:00|7473.8|7465.8|7480.8|7472.8|7482.3|7474.3|7470.3|7462.3|0
1671048000000|2022-12-14 20:00:00|7480.3|7472.3|7490.6|7482.6|7493.3|7485.3|7476.6|7468.6|0
1671048300000|2022-12-14 20:05:00|7491.8|7483.8|7485.1|7477.1|7491.8|7483.8|7481.1|7473.1|0
1671048600000|2022-12-14 20:10:00|7486.1|7478.1|7496.8|7488.8|7502.3|7494.3|7484.6|7476.6|0
1671048900000|2022-12-14 20:15:00|7498.6|7490.6|7491.1|7483.1|7498.6|7490.6|7484.8|7476.8|0
1671049200000|2022-12-14 20:20:00|7491.3|7483.3|7487.3|7479.3|7491.8|7483.8|7485.1|7477.1|0
1671049500000|2022-12-14 20:25:00|7487.6|7479.6|7470.3|7462.3|7488.8|7480.8|7470.3|7462.3|0
1671049800000|2022-12-14 20:30:00|7469.8|7461.8|7467.8|7459.8|7472.3|7464.3|7465.1|7457.1|0
1671050100000|2022-12-14 20:35:00|7468.1|7460.1|7468.6|7460.6|7471.6|7463.6|7464.3|7456.3|0
1671050400000|2022-12-14 20:40:00|7467.6|7459.6|7474.8|7466.8|7474.8|7466.8|7467.3|7459.3|0
1671050700000|2022-12-14 20:45:00|7474.3|7466.3|7477.3|7469.3|7478.6|7470.6|7470.8|7462.8|0
1671051000000|2022-12-14 20:50:00|7478.1|7470.1|7476.6|7468.6|7483.1|7475.1|7476.6|7468.6|0
1671051300000|2022-12-14 20:55:00|7476.3|7468.3|7466.2|7458.2|7476.3|7468.3|7464.6|7456.6|0
1671051600000|2022-12-14 21:00:00|7466.5|7458.5|7476.1|7468.1|7476.8|7468.8|7464.1|7456.1|0
1671051900000|2022-12-14 21:05:00|7476.7|7468.7|7483.1|7475.1|7483.8|7475.8|7476.5|7468.5|0
1671052200000|2022-12-14 21:10:00|7483.2|7475.2|7478.4|7470.4|7484|7476|7476.8|7468.8|0
1671052500000|2022-12-14 21:15:00|7478.3|7470.3|7479|7471|7479.1|7471.1|7477.4|7469.4|0
1671052800000|2022-12-14 21:20:00|7478.9|7470.9|7479.2|7471.2|7480.2|7472.2|7478.6|7470.6|0
1671053100000|2022-12-14 21:25:00|7479.3|7471.3|7478|7470|7480.4|7472.4|7478|7470|0
1671053400000|2022-12-14 21:30:00|7477.9|7469.9|7478.8|7470.8|7479.8|7471.8|7477.9|7469.9|0
1671053700000|2022-12-14 21:35:00|7478.7|7470.7|7477.2|7469.2|7479.1|7471.1|7477.2|7469.2|0
1671054000000|2022-12-14 21:40:00|7477|7469|7479.4|7471.4|7480.8|7472.8|7476.7|7468.7|0
1671054300000|2022-12-14 21:45:00|7479.5|7471.5|7479.5|7471.5|7480|7472|7478.4|7470.4|0
1671054600000|2022-12-14 21:50:00|7479.7|7471.7|7482.2|7474.2|7482.2|7474.2|7479.2|7471.2|0
1671054900000|2022-12-14 21:55:00|7482.3|7474.3|7473.4|7465.4|7482.5|7474.5|7473.4|7465.4|0
1671055200000|2022-12-14 22:00:00|7473.5|7465.5|7471.5|7463.5|7474.3|7466.3|7470.8|7462.8|0
1671055500000|2022-12-14 22:05:00|7471.6|7463.6|7472.2|7464.2|7472.4|7464.4|7471.1|7463.1|0
1671055800000|2022-12-14 22:10:00|7472.1|7464.1|7473.5|7465.5|7473.7|7465.7|7471.9|7463.9|0
1671056100000|2022-12-14 22:15:00|7473.4|7465.4|7474|7466|7474.6|7466.6|7473.3|7465.3|0
1671056400000|2022-12-14 22:20:00|7474.1|7466.1|7473.9|7465.9|7474.2|7466.2|7472.9|7464.9|0
1671056700000|2022-12-14 22:25:00|7474.1|7466.1|7474.8|7466.8|7475.2|7467.2|7473.7|7465.7|0
1671057000000|2022-12-14 22:30:00|7474.9|7466.9|7475|7467|7475|7467|7474.9|7466.9|0
1671057300000|2022-12-14 22:35:00|7475.1|7467.1|7475.2|7467.2|7475.2|7467.2|7474.9|7466.9|0
1671057600000|2022-12-14 22:40:00|7475.3|7467.3|7475.2|7467.2|7475.5|7467.5|7475.2|7467.2|0
1671057900000|2022-12-14 22:45:00|7475.3|7467.3|7475|7467|7475.3|7467.3|7474.6|7466.6|0
1671058200000|2022-12-14 22:50:00|7474.9|7466.9|7474.1|7466.1|7475|7467|7474|7466|0
1671058500000|2022-12-14 22:55:00|7473.5|7465.5|7473.5|7465.5|7473.5|7465.5|7473.2|7465.2|0
1671058800000|2022-12-14 23:00:00|7471.8|7463.8|7469.1|7461.1|7471.8|7463.8|7468.7|7460.7|0
1671059100000|2022-12-14 23:05:00|7469|7461|7471.1|7463.1|7471.1|7463.1|7468.8|7460.8|0
1671059400000|2022-12-14 23:10:00|7471.2|7463.2|7472.6|7464.6|7472.6|7464.6|7470.2|7462.2|0
1671059700000|2022-12-14 23:15:00|7472.8|7464.8|7474.4|7466.4|7475.3|7467.3|7472.6|7464.6|0
1671060000000|2022-12-14 23:20:00|7474.5|7466.5|7473.6|7465.6|7475.4|7467.4|7473.5|7465.5|0
1671060300000|2022-12-14 23:25:00|7473|7465|7475.9|7467.9|7476.4|7468.4|7472.7|7464.7|0
1671060600000|2022-12-14 23:30:00|7476|7468|7478.7|7470.7|7479.2|7471.2|7476|7468|0
1671060900000|2022-12-14 23:35:00|7478.6|7470.6|7478.2|7470.2|7479.3|7471.3|7477.9|7469.9|0
1671061200000|2022-12-14 23:40:00|7478.3|7470.3|7476.8|7468.8|7478.4|7470.4|7476.1|7468.1|0
1671061500000|2022-12-14 23:45:00|7476.7|7468.7|7476|7468|7477.6|7469.6|7476|7468|0
1671061800000|2022-12-14 23:50:00|7475.8|7467.8|7475.8|7467.8|7476.5|7468.5|7474.6|7466.6|0
1671062100000|2022-12-14 23:55:00|7475.7|7467.7|7473.8|7465.8|7475.7|7467.7|7473.5|7465.5|0
1671062400000|2022-12-15 00:00:00|7473.6|7465.6|7471.6|7463.6|7474.1|7466.1|7471.4|7463.4|0
1671062700000|2022-12-15 00:05:00|7471.4|7463.4|7471.7|7463.7|7473.2|7465.2|7470.9|7462.9|0
1671063000000|2022-12-15 00:10:00|7471.6|7463.6|7472.5|7464.5|7472.6|7464.6|7470.9|7462.9|0
1671063300000|2022-12-15 00:15:00|7472.6|7464.6|7478.1|7470.1|7478.2|7470.2|7472.6|7464.6|0
1671063600000|2022-12-15 00:20:00|7478|7470|7476.9|7468.9|7478.3|7470.3|7475.8|7467.8|0
1671063900000|2022-12-15 00:25:00|7476.8|7468.8|7479.7|7471.7|7480.4|7472.4|7476.8|7468.8|0
1671064200000|2022-12-15 00:30:00|7479.6|7471.6|7482|7474|7482.1|7474.1|7479.5|7471.5|0
1671064500000|2022-12-15 00:35:00|7481.9|7473.9|7483.5|7475.5|7483.5|7475.5|7481.9|7473.9|0
1671064800000|2022-12-15 00:40:00|7483.4|7475.4|7485.9|7477.9|7486.9|7478.9|7483.4|7475.4|0
1671065100000|2022-12-15 00:45:00|7485.8|7477.8|7485.1|7477.1|7485.9|7477.9|7484.7|7476.7|0
1671065400000|2022-12-15 00:50:00|7486.1|7478.1|7487.1|7479.1|7487.1|7479.1|7485.9|7477.9|0
1671065700000|2022-12-15 00:55:00|7487|7479|7488.1|7480.1|7488.2|7480.2|7487|7479|0
1671066000000|2022-12-15 01:00:00|7488|7480|7500.1|7492.1|7500.3|7492.3|7488|7480|0
1671066300000|2022-12-15 01:05:00|7500.3|7492.3|7497.1|7489.1|7500.6|7492.6|7496.6|7488.6|0
1671066600000|2022-12-15 01:10:00|7497.8|7489.8|7498.8|7490.8|7499.6|7491.6|7496.6|7488.6|0
1671066900000|2022-12-15 01:15:00|7498.6|7490.6|7496.8|7488.8|7499.8|7491.8|7496.8|7488.8|0
1671067200000|2022-12-15 01:20:00|7497.1|7489.1|7497.1|7489.1|7497.1|7489.1|7494.6|7486.6|0
1671067500000|2022-12-15 01:25:00|7496.8|7488.8|7498.8|7490.8|7499.3|7491.3|7495.8|7487.8|0
1671067800000|2022-12-15 01:30:00|7500.1|7492.1|7495.3|7487.3|7501.3|7493.3|7495.1|7487.1|0
1671068100000|2022-12-15 01:35:00|7495.1|7487.1|7489.3|7481.3|7495.6|7487.6|7488.3|7480.3|0
1671068400000|2022-12-15 01:40:00|7489.1|7481.1|7482.8|7474.8|7489.1|7481.1|7482.6|7474.6|0
1671068700000|2022-12-15 01:45:00|7483.1|7475.1|7482.8|7474.8|7483.6|7475.6|7482.3|7474.3|0
1671069000000|2022-12-15 01:50:00|7482.6|7474.6|7482.1|7474.1|7483.1|7475.1|7480.8|7472.8|0
1671069300000|2022-12-15 01:55:00|7482.8|7474.8|7488.1|7480.1|7488.1|7480.1|7481.8|7473.8|0
1671069600000|2022-12-15 02:00:00|7488.3|7480.3|7489.6|7481.6|7492.6|7484.6|7488.3|7480.3|0
1671069900000|2022-12-15 02:05:00|7489.8|7481.8|7491.3|7483.3|7492.6|7484.6|7489.8|7481.8|0
1671070200000|2022-12-15 02:10:00|7490.8|7482.8|7490.1|7482.1|7490.8|7482.8|7487.6|7479.6|0
1671070500000|2022-12-15 02:15:00|7490.3|7482.3|7487.8|7479.8|7490.6|7482.6|7487.8|7479.8|0
1671070800000|2022-12-15 02:20:00|7488.1|7480.1|7485.1|7477.1|7488.1|7480.1|7485.1|7477.1|0
1671071100000|2022-12-15 02:25:00|7485.3|7477.3|7483.6|7475.6|7486.3|7478.3|7483.3|7475.3|0
1671071400000|2022-12-15 02:30:00|7482.6|7474.6|7484.8|7476.8|7485.1|7477.1|7481.8|7473.8|0
1671071700000|2022-12-15 02:35:00|7484.6|7476.6|7483.3|7475.3|7485.1|7477.1|7482.3|7474.3|0
1671072000000|2022-12-15 02:40:00|7483.6|7475.6|7487.6|7479.6|7487.6|7479.6|7483.1|7475.1|0
1671072300000|2022-12-15 02:45:00|7487.8|7479.8|7485.3|7477.3|7487.8|7479.8|7485.1|7477.1|0
1671072600000|2022-12-15 02:50:00|7485.6|7477.6|7487.3|7479.3|7487.3|7479.3|7485.1|7477.1|0
1671072900000|2022-12-15 02:55:00|7487.1|7479.1|7486.6|7478.6|7487.8|7479.8|7486.3|7478.3|0
1671073200000|2022-12-15 03:00:00|7485.6|7477.6|7481.8|7473.8|7485.6|7477.6|7480.6|7472.6|0
1671073500000|2022-12-15 03:05:00|7482.1|7474.1|7486.6|7478.6|7486.6|7478.6|7482.1|7474.1|0
1671073800000|2022-12-15 03:10:00|7486.8|7478.8|7487.3|7479.3|7487.8|7479.8|7486.3|7478.3|0
1671074100000|2022-12-15 03:15:00|7487.1|7479.1|7488.6|7480.6|7489.3|7481.3|7486.8|7478.8|0
1671074400000|2022-12-15 03:20:00|7488.8|7480.8|7491.3|7483.3|7491.6|7483.6|7488.8|7480.8|0
1671074700000|2022-12-15 03:25:00|7491.6|7483.6|7491.6|7483.6|7491.8|7483.8|7490.1|7482.1|0
1671075000000|2022-12-15 03:30:00|7491.8|7483.8|7493.8|7485.8|7495.3|7487.3|7491.8|7483.8|0
1671075300000|2022-12-15 03:35:00|7494.6|7486.6|7493.1|7485.1|7495.1|7487.1|7492.8|7484.8|0
1671075600000|2022-12-15 03:40:00|7493.3|7485.3|7495.1|7487.1|7495.1|7487.1|7493.3|7485.3|0
1671075900000|2022-12-15 03:45:00|7495.3|7487.3|7495.6|7487.6|7496.1|7488.1|7494.3|7486.3|0
1671076200000|2022-12-15 03:50:00|7496.1|7488.1|7492.8|7484.8|7496.1|7488.1|7492.8|7484.8|0
1671076500000|2022-12-15 03:55:00|7493.1|7485.1|7493.8|7485.8|7493.8|7485.8|7492.8|7484.8|0
1671076800000|2022-12-15 04:00:00|7494.1|7486.1|7489.1|7481.1|7494.1|7486.1|7488.3|7480.3|0
1671077100000|2022-12-15 04:05:00|7489.3|7481.3|7491.3|7483.3|7491.6|7483.6|7489.3|7481.3|0
1671077400000|2022-12-15 04:10:00|7490.6|7482.6|7489.3|7481.3|7491.3|7483.3|7489.1|7481.1|0
1671077700000|2022-12-15 04:15:00|7489.6|7481.6|7491.6|7483.6|7491.6|7483.6|7489.1|7481.1|0
1671078000000|2022-12-15 04:20:00|7491.3|7483.3|7491.6|7483.6|7492.1|7484.1|7490.1|7482.1|0
1671078300000|2022-12-15 04:25:00|7492.1|7484.1|7490.3|7482.3|7492.1|7484.1|7490.3|7482.3|0
1671078600000|2022-12-15 04:30:00|7490.1|7482.1|7489.8|7481.8|7491.6|7483.6|7489.6|7481.6|0
1671078900000|2022-12-15 04:35:00|7490.1|7482.1|7491.6|7483.6|7491.6|7483.6|7489.8|7481.8|0
1671079200000|2022-12-15 04:40:00|7492.1|7484.1|7491.3|7483.3|7492.1|7484.1|7490.3|7482.3|0
1671079500000|2022-12-15 04:45:00|7491.1|7483.1|7490.3|7482.3|7491.1|7483.1|7489.8|7481.8|0
1671079800000|2022-12-15 04:50:00|7490.6|7482.6|7491.3|7483.3|7492.3|7484.3|7490.6|7482.6|0
1671080100000|2022-12-15 04:55:00|7491.6|7483.6|7491.3|7483.3|7491.8|7483.8|7491.3|7483.3|0
1671080400000|2022-12-15 05:00:00|7490.8|7482.8|7487.6|7479.6|7491.1|7483.1|7487.6|7479.6|0
1671080700000|2022-12-15 05:05:00|7488.1|7480.1|7488.6|7480.6|7490.1|7482.1|7488.1|7480.1|0
1671081000000|2022-12-15 05:10:00|7488.8|7480.8|7490.6|7482.6|7491.6|7483.6|7488.6|7480.6|0
1671081300000|2022-12-15 05:15:00|7490.1|7482.1|7490.1|7482.1|7490.1|7482.1|7488.8|7480.8|0
1671081600000|2022-12-15 05:20:00|7490.3|7482.3|7491.6|7483.6|7492.1|7484.1|7490.3|7482.3|0
1671081900000|2022-12-15 05:25:00|7491.8|7483.8|7492.6|7484.6|7492.6|7484.6|7491.6|7483.6|0
1671082200000|2022-12-15 05:30:00|7491.8|7483.8|7491.8|7483.8|7492.1|7484.1|7490.6|7482.6|0
1671082500000|2022-12-15 05:35:00|7491.6|7483.6|7492.6|7484.6|7494.3|7486.3|7491.6|7483.6|0
1671082800000|2022-12-15 05:40:00|7491.8|7483.8|7491.3|7483.3|7492.6|7484.6|7491.1|7483.1|0
1671083100000|2022-12-15 05:45:00|7491.6|7483.6|7491.1|7483.1|7492.6|7484.6|7490.6|7482.6|0
1671083400000|2022-12-15 05:50:00|7491.6|7483.6|7491.1|7483.1|7491.8|7483.8|7490.8|7482.8|0
1671083700000|2022-12-15 05:55:00|7492.1|7484.1|7490.3|7482.3|7492.8|7484.8|7489.8|7481.8|0
1671084000000|2022-12-15 06:00:00|7490.8|7482.8|7489.3|7481.3|7490.8|7482.8|7488.3|7480.3|0
1671084300000|2022-12-15 06:05:00|7489.1|7481.1|7490.1|7482.1|7490.6|7482.6|7488.8|7480.8|0
1671084600000|2022-12-15 06:10:00|7489.8|7481.8|7489.1|7481.1|7492.1|7484.1|7487.8|7479.8|0
1671084900000|2022-12-15 06:15:00|7489.3|7481.3|7487.8|7479.8|7489.3|7481.3|7487.6|7479.6|0
1671085200000|2022-12-15 06:20:00|7487.6|7479.6|7489.6|7481.6|7490.6|7482.6|7486.6|7478.6|0
1671085500000|2022-12-15 06:25:00|7489.8|7481.8|7487.6|7479.6|7490.3|7482.3|7486.8|7478.8|0
1671085800000|2022-12-15 06:30:00|7488.3|7480.3|7485.1|7477.1|7488.3|7480.3|7484.8|7476.8|0
1671086100000|2022-12-15 06:35:00|7485.6|7477.6|7484.8|7476.8|7486.6|7478.6|7484.1|7476.1|0
1671086400000|2022-12-15 06:40:00|7484.6|7476.6|7485.3|7477.3|7485.6|7477.6|7484.1|7476.1|0
1671086700000|2022-12-15 06:45:00|7485.1|7477.1|7483.8|7475.8|7486.6|7478.6|7483.8|7475.8|0
1671087000000|2022-12-15 06:50:00|7484.1|7476.1|7481.8|7473.8|7484.8|7476.8|7481.6|7473.6|0
1671087300000|2022-12-15 06:55:00|7482.3|7474.3|7482.1|7474.1|7483.3|7475.3|7481.8|7473.8|0
1671087600000|2022-12-15 07:00:00|7481.8|7473.8|7477.8|7469.8|7481.8|7473.8|7474.8|7466.8|0
1671087900000|2022-12-15 07:05:00|7477.6|7469.6|7474.3|7466.3|7478.6|7470.6|7473.6|7465.6|0
1671088200000|2022-12-15 07:10:00|7473.8|7465.8|7476.3|7468.3|7476.8|7468.8|7473.6|7465.6|0
1671088500000|2022-12-15 07:15:00|7476.1|7468.1|7471.6|7463.6|7476.1|7468.1|7471.6|7463.6|0
1671088800000|2022-12-15 07:20:00|7471.8|7463.8|7469.6|7461.6|7474.8|7466.8|7469.1|7461.1|0
1671089100000|2022-12-15 07:25:00|7469.8|7461.8|7471.8|7463.8|7473.3|7465.3|7469.6|7461.6|0
1671089400000|2022-12-15 07:30:00|7471.6|7463.6|7475.1|7467.1|7475.8|7467.8|7470.3|7462.3|0
1671089700000|2022-12-15 07:35:00|7474.8|7466.8|7469.1|7461.1|7475.3|7467.3|7468.3|7460.3|0
1671090000000|2022-12-15 07:40:00|7469.3|7461.3|7466.1|7458.1|7470.8|7462.8|7465.8|7457.8|0
1671090300000|2022-12-15 07:45:00|7466.3|7458.3|7462.8|7454.8|7467.1|7459.1|7462.3|7454.3|0
1671090600000|2022-12-15 07:50:00|7462.6|7454.6|7460.1|7452.1|7464.3|7456.3|7457.3|7449.3|0
1671090900000|2022-12-15 07:55:00|7459.8|7451.8|7462.1|7454.1|7462.1|7454.1|7456.6|7448.6|0
1671091200000|2022-12-15 08:00:00|7462.3|7454.3|7450.6|7442.6|7463.3|7455.3|7448.6|7440.6|0
1671091500000|2022-12-15 08:05:00|7450.3|7442.3|7458.3|7450.3|7459.8|7451.8|7446.3|7438.3|0
1671091800000|2022-12-15 08:10:00|7458.6|7450.6|7460.1|7452.1|7466.6|7458.6|7456.8|7448.8|0
1671092100000|2022-12-15 08:15:00|7460.3|7452.3|7441.3|7433.3|7460.3|7452.3|7441.1|7433.1|0
1671092400000|2022-12-15 08:20:00|7441.6|7433.6|7435.1|7427.1|7441.8|7433.8|7430.3|7422.3|0
1671092700000|2022-12-15 08:25:00|7435.3|7427.3|7439.8|7431.8|7444.6|7436.6|7433.8|7425.8|0
1671093000000|2022-12-15 08:30:00|7440.3|7432.3|7448.3|7440.3|7451.8|7443.8|7438.3|7430.3|0
1671093300000|2022-12-15 08:35:00|7447.8|7439.8|7441.1|7433.1|7449.6|7441.6|7440.6|7432.6|0
1671093600000|2022-12-15 08:40:00|7440.6|7432.6|7445.8|7437.8|7446.8|7438.8|7437.8|7429.8|0
1671093900000|2022-12-15 08:45:00|7445.6|7437.6|7450|7442|7452|7444|7442.3|7434.3|0
1671094200000|2022-12-15 08:50:00|7450.5|7442.5|7455|7447|7455|7447|7448.3|7440.3|0
1671094500000|2022-12-15 08:55:00|7454.5|7446.5|7464.8|7456.8|7467.8|7459.8|7454|7446|0
1671094800000|2022-12-15 09:00:00|7465.3|7457.3|7450.8|7442.8|7465.8|7457.8|7444.3|7436.3|0
1671095100000|2022-12-15 09:05:00|7451|7443|7452.5|7444.5|7453.5|7445.5|7447|7439|0
1671095400000|2022-12-15 09:10:00|7452.3|7444.3|7442.5|7434.5|7453.5|7445.5|7442.3|7434.3|0
1671095700000|2022-12-15 09:15:00|7443.3|7435.3|7445.3|7437.3|7446.3|7438.3|7440.3|7432.3|0
1671096000000|2022-12-15 09:20:00|7445.8|7437.8|7448.5|7440.5|7450.8|7442.8|7444.8|7436.8|0
1671096300000|2022-12-15 09:25:00|7448.8|7440.8|7443.3|7435.3|7448.8|7440.8|7441.8|7433.8|0
1671096600000|2022-12-15 09:30:00|7443|7435|7438.8|7430.8|7445.5|7437.5|7437.5|7429.5|0
1671096900000|2022-12-15 09:35:00|7439.5|7431.5|7435.8|7427.8|7441.3|7433.3|7434.5|7426.5|0
1671097200000|2022-12-15 09:40:00|7436.3|7428.3|7436.5|7428.5|7437.3|7429.3|7432.3|7424.3|0
1671097500000|2022-12-15 09:45:00|7436.8|7428.8|7442.5|7434.5|7443|7435|7429|7421|0
1671097800000|2022-12-15 09:50:00|7442.8|7434.8|7443.3|7435.3|7443.8|7435.8|7438.8|7430.8|0
1671098100000|2022-12-15 09:55:00|7442.8|7434.8|7447.3|7439.3|7447.3|7439.3|7442.3|7434.3|0
1671098400000|2022-12-15 10:00:00|7447|7439|7447.5|7439.5|7448|7440|7441|7433|0
1671098700000|2022-12-15 10:05:00|7447.8|7439.8|7450|7442|7452|7444|7447.3|7439.3|0
1671099000000|2022-12-15 10:10:00|7449.8|7441.8|7446|7438|7451|7443|7445.8|7437.8|0
1671099300000|2022-12-15 10:15:00|7445.8|7437.8|7447.3|7439.3|7449|7441|7443.3|7435.3|0
1671099600000|2022-12-15 10:20:00|7447.8|7439.8|7451.8|7443.8|7452.3|7444.3|7446.5|7438.5|0
1671099900000|2022-12-15 10:25:00|7452|7444|7454.5|7446.5|7454.8|7446.8|7450.8|7442.8|0
1671100200000|2022-12-15 10:30:00|7454.3|7446.3|7458.3|7450.3|7459.3|7451.3|7452.3|7444.3|0
1671100500000|2022-12-15 10:35:00|7458.5|7450.5|7462.3|7454.3|7463|7455|7458|7450|0
1671100800000|2022-12-15 10:40:00|7462.5|7454.5|7465.5|7457.5|7466.8|7458.8|7462.3|7454.3|0
1671101100000|2022-12-15 10:45:00|7465.3|7457.3|7469|7461|7470.5|7462.5|7465.3|7457.3|0
1671101400000|2022-12-15 10:50:00|7469.3|7461.3|7470|7462|7472.5|7464.5|7467.5|7459.5|0
1671101700000|2022-12-15 10:55:00|7470.3|7462.3|7466|7458|7471|7463|7465|7457|0
1671102000000|2022-12-15 11:00:00|7466.3|7458.3|7468|7460|7472.3|7464.3|7466.3|7458.3|0
1671102300000|2022-12-15 11:05:00|7468.3|7460.3|7468.5|7460.5|7472|7464|7467.8|7459.8|0
1671102600000|2022-12-15 11:10:00|7468.3|7460.3|7468.3|7460.3|7471.3|7463.3|7468.3|7460.3|0
1671102900000|2022-12-15 11:15:00|7468.5|7460.5|7470.8|7462.8|7471.3|7463.3|7467.5|7459.5|0
1671103200000|2022-12-15 11:20:00|7471.3|7463.3|7473|7465|7474.5|7466.5|7468.8|7460.8|0
1671103500000|2022-12-15 11:25:00|7472.8|7464.8|7470.5|7462.5|7473.8|7465.8|7468.8|7460.8|0
1671103800000|2022-12-15 11:30:00|7470.8|7462.8|7470.5|7462.5|7474.3|7466.3|7470|7462|0
1671104100000|2022-12-15 11:35:00|7470.8|7462.8|7470.3|7462.3|7471.3|7463.3|7467.3|7459.3|0
1671104400000|2022-12-15 11:40:00|7470.5|7462.5|7471.8|7463.8|7473|7465|7469.8|7461.8|0
1671104700000|2022-12-15 11:45:00|7472|7464|7471.5|7463.5|7473.3|7465.3|7470.5|7462.5|0
1671105000000|2022-12-15 11:50:00|7471.3|7463.3|7465|7457|7471.8|7463.8|7464.8|7456.8|0
1671105300000|2022-12-15 11:55:00|7465.3|7457.3|7465.5|7457.5|7466.3|7458.3|7463|7455|0
1671105600000|2022-12-15 12:00:00|7463|7455|7465.3|7457.3|7472.5|7464.5|7462.5|7454.5|0
1671105900000|2022-12-15 12:05:00|7466|7458|7463.5|7455.5|7466.8|7458.8|7459|7451|0
1671106200000|2022-12-15 12:10:00|7463.8|7455.8|7465.5|7457.5|7466.3|7458.3|7462.5|7454.5|0
1671106500000|2022-12-15 12:15:00|7465.3|7457.3|7463.3|7455.3|7466.8|7458.8|7462.3|7454.3|0
1671106800000|2022-12-15 12:20:00|7463|7455|7463.3|7455.3|7464.8|7456.8|7461.8|7453.8|0
1671107100000|2022-12-15 12:25:00|7463|7455|7461|7453|7463.8|7455.8|7460|7452|0
1671107400000|2022-12-15 12:30:00|7460.8|7452.8|7459|7451|7462.3|7454.3|7456.3|7448.3|0
1671107700000|2022-12-15 12:35:00|7459.3|7451.3|7463.3|7455.3|7463.8|7455.8|7458.3|7450.3|0
1671108000000|2022-12-15 12:40:00|7463|7455|7464.5|7456.5|7466.5|7458.5|7463|7455|0
1671108300000|2022-12-15 12:45:00|7464.8|7456.8|7465.5|7457.5|7466.3|7458.3|7463.3|7455.3|0
1671108600000|2022-12-15 12:50:00|7465.3|7457.3|7469.8|7461.8|7469.8|7461.8|7465|7457|0
1671108900000|2022-12-15 12:55:00|7470.3|7462.3|7473.1|7465.1|7473.1|7465.1|7469.3|7461.3|0
1671109200000|2022-12-15 13:00:00|7473.4|7465.4|7474.9|7466.9|7475.1|7467.1|7469.9|7461.9|0
1671109500000|2022-12-15 13:05:00|7474.6|7466.6|7475.6|7467.6|7476.9|7468.9|7473.9|7465.9|0
1671109800000|2022-12-15 13:10:00|7475.4|7467.4|7470.4|7462.4|7478.4|7470.4|7470.1|7462.1|0
1671110100000|2022-12-15 13:15:00|7470.1|7462.1|7465.9|7457.9|7473.1|7465.1|7459.1|7451.1|0
1671110400000|2022-12-15 13:20:00|7465.6|7457.6|7458.6|7450.6|7468.1|7460.1|7457.6|7449.6|0
1671110700000|2022-12-15 13:25:00|7459.1|7451.1|7458.1|7450.1|7459.9|7451.9|7455.9|7447.9|0
1671111000000|2022-12-15 13:30:00|7456.6|7448.6|7457.9|7449.9|7461.4|7453.4|7454.1|7446.1|0
1671111300000|2022-12-15 13:35:00|7458.6|7450.6|7449.1|7441.1|7459.1|7451.1|7446.4|7438.4|0
1671111600000|2022-12-15 13:40:00|7448.6|7440.6|7453.6|7445.6|7455.6|7447.6|7444.1|7436.1|0
1671111900000|2022-12-15 13:45:00|7453.9|7445.9|7446.9|7438.9|7454.9|7446.9|7443.6|7435.6|0
1671112200000|2022-12-15 13:50:00|7446.6|7438.6|7437.4|7429.4|7448.1|7440.1|7434.9|7426.9|0
1671112500000|2022-12-15 13:55:00|7437.1|7429.1|7443.6|7435.6|7444.6|7436.6|7434.6|7426.6|0
1671112800000|2022-12-15 14:00:00|7443.1|7435.1|7447.1|7439.1|7447.4|7439.4|7439.6|7431.6|0
1671113100000|2022-12-15 14:05:00|7447.4|7439.4|7434.4|7426.4|7447.4|7439.4|7432.6|7424.6|0
1671113400000|2022-12-15 14:10:00|7433.9|7425.9|7432.9|7424.9|7435.9|7427.9|7430.6|7422.6|0
1671113700000|2022-12-15 14:15:00|7432.4|7424.4|7427.1|7419.1|7434.6|7426.6|7421.6|7413.6|0
1671114000000|2022-12-15 14:20:00|7427.6|7419.6|7441.6|7433.6|7442.6|7434.6|7426.4|7418.4|0
1671114300000|2022-12-15 14:25:00|7441.4|7433.4|7454.1|7446.1|7454.4|7446.4|7440.4|7432.4|0
1671114600000|2022-12-15 14:30:00|7453.4|7445.4|7443.6|7435.6|7457.1|7449.1|7441.6|7433.6|0
1671114900000|2022-12-15 14:35:00|7444.1|7436.1|7449.9|7441.9|7451.1|7443.1|7440.9|7432.9|0
1671115200000|2022-12-15 14:40:00|7450.1|7442.1|7445.4|7437.4|7450.1|7442.1|7440.9|7432.9|0
1671115500000|2022-12-15 14:45:00|7446.4|7438.4|7429.1|7421.1|7447.9|7439.9|7427.6|7419.6|0
1671115800000|2022-12-15 14:50:00|7430.6|7422.6|7429.4|7421.4|7437.9|7429.9|7426.1|7418.1|0
1671116100000|2022-12-15 14:55:00|7430.4|7422.4|7423.4|7415.4|7430.9|7422.9|7418.9|7410.9|0
1671116400000|2022-12-15 15:00:00|7424.1|7416.1|7416.4|7408.4|7424.1|7416.1|7412.9|7404.9|0
1671116700000|2022-12-15 15:05:00|7416.9|7408.9|7424.4|7416.4|7424.4|7416.4|7415.9|7407.9|0
1671117000000|2022-12-15 15:10:00|7425.4|7417.4|7433.4|7425.4|7435.9|7427.9|7423.1|7415.1|0
1671117300000|2022-12-15 15:15:00|7433.6|7425.6|7441.6|7433.6|7442.9|7434.9|7430.1|7422.1|0
1671117600000|2022-12-15 15:20:00|7441.4|7433.4|7442.1|7434.1|7443.9|7435.9|7438.1|7430.1|0
1671117900000|2022-12-15 15:25:00|7441.6|7433.6|7441.9|7433.9|7445.4|7437.4|7438.4|7430.4|0
1671118200000|2022-12-15 15:30:00|7441.6|7433.6|7443.9|7435.9|7446.4|7438.4|7438.9|7430.9|0
1671118500000|2022-12-15 15:35:00|7444.1|7436.1|7448.6|7440.6|7450.9|7442.9|7442.1|7434.1|0
1671118800000|2022-12-15 15:40:00|7449.1|7441.1|7455.1|7447.1|7456.4|7448.4|7447.4|7439.4|0
1671119100000|2022-12-15 15:45:00|7454.6|7446.6|7452.4|7444.4|7456.9|7448.9|7451.4|7443.4|0
1671119400000|2022-12-15 15:50:00|7451.9|7443.9|7454.6|7446.6|7455.9|7447.9|7451.1|7443.1|0
1671119700000|2022-12-15 15:55:00|7454.4|7446.4|7460.1|7452.1|7461.6|7453.6|7452.6|7444.6|0
1671120000000|2022-12-15 16:00:00|7459.9|7451.9|7455.4|7447.4|7462.1|7454.1|7455.1|7447.1|0
1671120300000|2022-12-15 16:05:00|7455.9|7447.9|7449.1|7441.1|7456.4|7448.4|7445.9|7437.9|0
1671120600000|2022-12-15 16:10:00|7449.4|7441.4|7440.6|7432.6|7450.9|7442.9|7437.9|7429.9|0
1671120900000|2022-12-15 16:15:00|7439.9|7431.9|7443.9|7435.9|7447.1|7439.1|7436.1|7428.1|0
1671121200000|2022-12-15 16:20:00|7444.1|7436.1|7435.4|7427.4|7444.1|7436.1|7434.6|7426.6|0
1671121500000|2022-12-15 16:25:00|7435.6|7427.6|7424.6|7416.6|7435.9|7427.9|7423.4|7415.4|0
1671121800000|2022-12-15 16:30:00|7428.4|7420.4|7431.6|7423.6|7432.6|7424.6|7420.9|7412.9|0
1671122100000|2022-12-15 16:35:00|7431.9|7423.9|7434.6|7426.6|7435.1|7427.1|7428.4|7420.4|0
1671122400000|2022-12-15 16:40:00|7434.9|7426.9|7431.4|7423.4|7435.4|7427.4|7429.9|7421.9|0
1671122700000|2022-12-15 16:45:00|7431.6|7423.6|7426.4|7418.4|7435.4|7427.4|7425.9|7417.9|0
1671123000000|2022-12-15 16:50:00|7426.1|7418.1|7430.9|7422.9|7432.4|7424.4|7425.9|7417.9|0
1671123300000|2022-12-15 16:55:00|7430.6|7422.6|7436.6|7428.6|7437.9|7429.9|7430.4|7422.4|0
1671123600000|2022-12-15 17:00:00|7436.9|7428.9|7440.4|7432.4|7443.9|7435.9|7436.9|7428.9|0
1671123900000|2022-12-15 17:05:00|7440.1|7432.1|7441.9|7433.9|7443.9|7435.9|7439.4|7431.4|0
1671124200000|2022-12-15 17:10:00|7441.6|7433.6|7444.1|7436.1|7445.6|7437.6|7438.9|7430.9|0
1671124500000|2022-12-15 17:15:00|7444.4|7436.4|7449.4|7441.4|7450.9|7442.9|7443.6|7435.6|0
1671124800000|2022-12-15 17:20:00|7449.6|7441.6|7444.4|7436.4|7449.9|7441.9|7443.1|7435.1|0
1671125100000|2022-12-15 17:25:00|7444.6|7436.6|7447.1|7439.1|7447.9|7439.9|7444.4|7436.4|0
1671125400000|2022-12-15 17:30:00|7447.4|7439.4|7449.6|7441.6|7450.9|7442.9|7445.6|7437.6|0
1671125700000|2022-12-15 17:35:00|7449.4|7441.4|7448.1|7440.1|7451.1|7443.1|7445.9|7437.9|0
1671126000000|2022-12-15 17:40:00|7447.6|7439.6|7442.1|7434.1|7447.6|7439.6|7442.1|7434.1|0
1671126300000|2022-12-15 17:45:00|7443.1|7435.1|7444.9|7436.9|7444.9|7436.9|7439.6|7431.6|0
1671126600000|2022-12-15 17:50:00|7445.1|7437.1|7445.4|7437.4|7447.4|7439.4|7444.1|7436.1|0
1671126900000|2022-12-15 17:55:00|7445.1|7437.1|7442.1|7434.1|7445.4|7437.4|7440.6|7432.6|0
1671127200000|2022-12-15 18:00:00|7441.9|7433.9|7438.9|7430.9|7442.4|7434.4|7438.1|7430.1|0
1671127500000|2022-12-15 18:05:00|7439.1|7431.1|7435.6|7427.6|7439.6|7431.6|7434.6|7426.6|0
1671127800000|2022-12-15 18:10:00|7435.9|7427.9|7436.1|7428.1|7438.6|7430.6|7434.6|7426.6|0
1671128100000|2022-12-15 18:15:00|7435.9|7427.9|7436.4|7428.4|7438.9|7430.9|7435.9|7427.9|0
1671128400000|2022-12-15 18:20:00|7436.6|7428.6|7437.9|7429.9|7439.9|7431.9|7436.1|7428.1|0
1671128700000|2022-12-15 18:25:00|7438.1|7430.1|7436.6|7428.6|7439.1|7431.1|7436.1|7428.1|0
1671129000000|2022-12-15 18:30:00|7436.4|7428.4|7435.1|7427.1|7437.4|7429.4|7434.1|7426.1|0
1671129300000|2022-12-15 18:35:00|7435.4|7427.4|7437.1|7429.1|7437.9|7429.9|7433.1|7425.1|0
1671129600000|2022-12-15 18:40:00|7436.6|7428.6|7434.9|7426.9|7437.9|7429.9|7433.9|7425.9|0
1671129900000|2022-12-15 18:45:00|7434.6|7426.6|7436.1|7428.1|7437.1|7429.1|7434.4|7426.4|0
1671130200000|2022-12-15 18:50:00|7435.9|7427.9|7435.9|7427.9|7437.1|7429.1|7434.1|7426.1|0
1671130500000|2022-12-15 18:55:00|7435.6|7427.6|7439.4|7431.4|7439.4|7431.4|7435.6|7427.6|0
1671130800000|2022-12-15 19:00:00|7438.6|7430.6|7435.9|7427.9|7440.4|7432.4|7435.6|7427.6|0
1671131100000|2022-12-15 19:05:00|7435.6|7427.6|7431.9|7423.9|7436.6|7428.6|7431.9|7423.9|0
1671131400000|2022-12-15 19:10:00|7431.6|7423.6|7433.6|7425.6|7434.6|7426.6|7431.6|7423.6|0
1671131700000|2022-12-15 19:15:00|7433.4|7425.4|7436.9|7428.9|7437.4|7429.4|7432.9|7424.9|0
1671132000000|2022-12-15 19:20:00|7437.1|7429.1|7438.9|7430.9|7440.1|7432.1|7437.1|7429.1|0
1671132300000|2022-12-15 19:25:00|7439.1|7431.1|7441.9|7433.9|7442.4|7434.4|7438.1|7430.1|0
1671132600000|2022-12-15 19:30:00|7442.1|7434.1|7446.9|7438.9|7447.1|7439.1|7442.1|7434.1|0
1671132900000|2022-12-15 19:35:00|7446.4|7438.4|7446.6|7438.6|7448.1|7440.1|7442.9|7434.9|0
1671133200000|2022-12-15 19:40:00|7446.4|7438.4|7446.6|7438.6|7447.1|7439.1|7444.6|7436.6|0
1671133500000|2022-12-15 19:45:00|7445.6|7437.6|7442.4|7434.4|7446.4|7438.4|7440.6|7432.6|0
1671133800000|2022-12-15 19:50:00|7442.6|7434.6|7447.1|7439.1|7447.1|7439.1|7440.9|7432.9|0
1671134100000|2022-12-15 19:55:00|7446.6|7438.6|7450.6|7442.6|7451.1|7443.1|7445.9|7437.9|0
1671134400000|2022-12-15 20:00:00|7450.4|7442.4|7449.1|7441.1|7452.1|7444.1|7448.6|7440.6|0
1671134700000|2022-12-15 20:05:00|7449.6|7441.6|7452.4|7444.4|7452.4|7444.4|7448.1|7440.1|0
1671135000000|2022-12-15 20:10:00|7452.1|7444.1|7443.1|7435.1|7452.1|7444.1|7442.9|7434.9|0
1671135300000|2022-12-15 20:15:00|7443.4|7435.4|7440.1|7432.1|7444.1|7436.1|7439.9|7431.9|0
1671135600000|2022-12-15 20:20:00|7439.9|7431.9|7442.4|7434.4|7444.1|7436.1|7438.9|7430.9|0
1671135900000|2022-12-15 20:25:00|7442.6|7434.6|7448.9|7440.9|7449.1|7441.1|7441.9|7433.9|0
1671136200000|2022-12-15 20:30:00|7449.1|7441.1|7449.1|7441.1|7450.4|7442.4|7446.1|7438.1|0
1671136500000|2022-12-15 20:35:00|7449.4|7441.4|7444.6|7436.6|7450.4|7442.4|7442.9|7434.9|0
1671136800000|2022-12-15 20:40:00|7444.9|7436.9|7445.6|7437.6|7447.6|7439.6|7444.4|7436.4|0
1671137100000|2022-12-15 20:45:00|7445.1|7437.1|7446.6|7438.6|7447.9|7439.9|7444.6|7436.6|0
1671137400000|2022-12-15 20:50:00|7446.9|7438.9|7453.6|7445.6|7454.6|7446.6|7446.1|7438.1|0
1671137700000|2022-12-15 20:55:00|7452.6|7444.6|7453.8|7445.8|7454.9|7446.9|7449.4|7441.4|0
1671138000000|2022-12-15 21:00:00|7453|7445|7454|7446|7455.8|7447.8|7449.7|7441.7|0
1671138300000|2022-12-15 21:05:00|7454.1|7446.1|7452.2|7444.2|7454.7|7446.7|7452|7444|0
1671138600000|2022-12-15 21:10:00|7452.3|7444.3|7445.7|7437.7|7453.1|7445.1|7445.2|7437.2|0
1671138900000|2022-12-15 21:15:00|7445.6|7437.6|7442|7434|7446.3|7438.3|7442|7434|0
1671139200000|2022-12-15 21:20:00|7442.1|7434.1|7444.2|7436.2|7444.2|7436.2|7440|7432|0
1671139500000|2022-12-15 21:25:00|7444.1|7436.1|7444.3|7436.3|7444.3|7436.3|7443.6|7435.6|0
1671139800000|2022-12-15 21:30:00|7444.2|7436.2|7444.3|7436.3|7444.3|7436.3|7442.9|7434.9|0
1671140100000|2022-12-15 21:35:00|7444.2|7436.2|7445|7437|7446.1|7438.1|7443.6|7435.6|0
1671140400000|2022-12-15 21:40:00|7444.9|7436.9|7446.5|7438.5|7446.5|7438.5|7443.7|7435.7|0
1671140700000|2022-12-15 21:45:00|7446.6|7438.6|7448|7440|7448.1|7440.1|7445.5|7437.5|0
1671141000000|2022-12-15 21:50:00|7448.1|7440.1|7448.4|7440.4|7448.5|7440.5|7447.3|7439.3|0
1671141300000|2022-12-15 21:55:00|7448.2|7440.2|7447|7439|7448.5|7440.5|7446.7|7438.7|0
1671141600000|2022-12-15 22:00:00|7447.2|7439.2|7446.4|7438.4|7447.5|7439.5|7445.4|7437.4|0
1671141900000|2022-12-15 22:05:00|7446.5|7438.5|7445.6|7437.6|7446.5|7438.5|7445.6|7437.6|0
1671142200000|2022-12-15 22:10:00|7445.7|7437.7|7447.3|7439.3|7447.3|7439.3|7445.7|7437.7|0
1671142500000|2022-12-15 22:15:00|7447.1|7439.1|7445.9|7437.9|7447.1|7439.1|7445.7|7437.7|0
1671142800000|2022-12-15 22:20:00|7446|7438|7446.2|7438.2|7446.7|7438.7|7445.6|7437.6|0
1671143100000|2022-12-15 22:25:00|7446.1|7438.1|7445.9|7437.9|7446.1|7438.1|7445.4|7437.4|0
1671143400000|2022-12-15 22:30:00|7445.8|7437.8|7445.4|7437.4|7446|7438|7445.2|7437.2|0
1671143700000|2022-12-15 22:35:00|7445.3|7437.3|7444.7|7436.7|7445.3|7437.3|7444.1|7436.1|0
1671144000000|2022-12-15 22:40:00|7444.6|7436.6|7444.4|7436.4|7445.6|7437.6|7444.2|7436.2|0
1671144300000|2022-12-15 22:45:00|7444.2|7436.2|7444|7436|7444.3|7436.3|7443.8|7435.8|0
1671144600000|2022-12-15 22:50:00|7444.1|7436.1|7444|7436|7444.6|7436.6|7444|7436|0
1671144900000|2022-12-15 22:55:00|7444.1|7436.1|7444.2|7436.2|7444.4|7436.4|7443.8|7435.8|0
1671145200000|2022-12-15 23:00:00|7447.2|7439.2|7448.8|7440.8|7450|7442|7446.2|7438.2|0
1671145500000|2022-12-15 23:05:00|7448.7|7440.7|7447.3|7439.3|7450.3|7442.3|7447|7439|0
1671145800000|2022-12-15 23:10:00|7447.4|7439.4|7448.7|7440.7|7449.3|7441.3|7447.3|7439.3|0
1671146100000|2022-12-15 23:15:00|7448.8|7440.8|7449.6|7441.6|7450|7442|7448.3|7440.3|0
1671146400000|2022-12-15 23:20:00|7449.7|7441.7|7450.4|7442.4|7450.4|7442.4|7448.9|7440.9|0
1671146700000|2022-12-15 23:25:00|7450.5|7442.5|7449.4|7441.4|7450.8|7442.8|7448.8|7440.8|0
1671147000000|2022-12-15 23:30:00|7449.5|7441.5|7448.7|7440.7|7449.5|7441.5|7447.8|7439.8|0
1671147300000|2022-12-15 23:35:00|7448.6|7440.6|7447.5|7439.5|7449.7|7441.7|7447.2|7439.2|0
1671147600000|2022-12-15 23:40:00|7447.4|7439.4|7447.8|7439.8|7448.2|7440.2|7446|7438|0
1671147900000|2022-12-15 23:45:00|7447.7|7439.7|7447.2|7439.2|7450|7442|7446.7|7438.7|0
1671148200000|2022-12-15 23:50:00|7447|7439|7447.5|7439.5|7447.8|7439.8|7446.8|7438.8|0
1671148500000|2022-12-15 23:55:00|7447.6|7439.6|7449.3|7441.3|7449.4|7441.4|7447.5|7439.5|0
1671148800000|2022-12-16 00:00:00|7450.1|7442.1|7450.5|7442.5|7451.4|7443.4|7449.7|7441.7|0
1671149100000|2022-12-16 00:05:00|7450.6|7442.6|7453.4|7445.4|7453.6|7445.6|7450.5|7442.5|0
1671149400000|2022-12-16 00:10:00|7453.5|7445.5|7455.2|7447.2|7455.5|7447.5|7453.4|7445.4|0
1671149700000|2022-12-16 00:15:00|7455.1|7447.1|7450.9|7442.9|7455.1|7447.1|7450.9|7442.9|0
1671150000000|2022-12-16 00:20:00|7450.8|7442.8|7452|7444|7453.3|7445.3|7449.7|7441.7|0
1671150300000|2022-12-16 00:25:00|7453|7445|7452|7444|7453.1|7445.1|7451.7|7443.7|0
1671150600000|2022-12-16 00:30:00|7452.1|7444.1|7450.8|7442.8|7452.2|7444.2|7449.8|7441.8|0
1671150900000|2022-12-16 00:35:00|7450.9|7442.9|7453.8|7445.8|7454.1|7446.1|7450.7|7442.7|0
1671151200000|2022-12-16 00:40:00|7453.7|7445.7|7452.2|7444.2|7455|7447|7452.2|7444.2|0
1671151500000|2022-12-16 00:45:00|7452.3|7444.3|7452.3|7444.3|7452.3|7444.3|7449.7|7441.7|0
1671151800000|2022-12-16 00:50:00|7452.7|7444.7|7452.4|7444.4|7454.7|7446.7|7452.3|7444.3|0
1671152100000|2022-12-16 00:55:00|7452.3|7444.3|7451.2|7443.2|7453.4|7445.4|7451.2|7443.2|0
1671152400000|2022-12-16 01:00:00|7451.3|7443.3|7456.6|7448.6|7460.1|7452.1|7451.3|7443.3|0
1671152700000|2022-12-16 01:05:00|7456.4|7448.4|7449.1|7441.1|7456.6|7448.6|7449.1|7441.1|0
1671153000000|2022-12-16 01:10:00|7449.6|7441.6|7451.1|7443.1|7451.9|7443.9|7448.6|7440.6|0
1671153300000|2022-12-16 01:15:00|7451.4|7443.4|7452.6|7444.6|7452.9|7444.9|7451.1|7443.1|0
1671153600000|2022-12-16 01:20:00|7452.4|7444.4|7454.4|7446.4|7455.4|7447.4|7450.6|7442.6|0
1671153900000|2022-12-16 01:25:00|7455.1|7447.1|7454.9|7446.9|7457.9|7449.9|7454.1|7446.1|0
1671154200000|2022-12-16 01:30:00|7454.1|7446.1|7454.4|7446.4|7456.9|7448.9|7453.9|7445.9|0
1671154500000|2022-12-16 01:35:00|7454.1|7446.1|7457.6|7449.6|7457.6|7449.6|7453.6|7445.6|0
1671154800000|2022-12-16 01:40:00|7459.1|7451.1|7457.4|7449.4|7459.4|7451.4|7457.1|7449.1|0
1671155100000|2022-12-16 01:45:00|7458.4|7450.4|7452.6|7444.6|7459.1|7451.1|7452.4|7444.4|0
1671155400000|2022-12-16 01:50:00|7452.4|7444.4|7453.9|7445.9|7454.6|7446.6|7452.4|7444.4|0
1671155700000|2022-12-16 01:55:00|7453.4|7445.4|7452.9|7444.9|7453.6|7445.6|7451.1|7443.1|0
1671156000000|2022-12-16 02:00:00|7453.1|7445.1|7454.9|7446.9|7455.1|7447.1|7452.4|7444.4|0
1671156300000|2022-12-16 02:05:00|7455.1|7447.1|7457.4|7449.4|7458.6|7450.6|7454.1|7446.1|0
1671156600000|2022-12-16 02:10:00|7457.6|7449.6|7458.6|7450.6|7458.9|7450.9|7457.6|7449.6|0
1671156900000|2022-12-16 02:15:00|7458.9|7450.9|7461.1|7453.1|7462.1|7454.1|7458.1|7450.1|0
1671157200000|2022-12-16 02:20:00|7461.4|7453.4|7461.6|7453.6|7463.6|7455.6|7461.1|7453.1|0
1671157500000|2022-12-16 02:25:00|7461.4|7453.4|7464.1|7456.1|7464.4|7456.4|7461.1|7453.1|0
1671157800000|2022-12-16 02:30:00|7464.4|7456.4|7467.1|7459.1|7467.4|7459.4|7463.6|7455.6|0
1671158100000|2022-12-16 02:35:00|7467.4|7459.4|7468.1|7460.1|7468.1|7460.1|7465.4|7457.4|0
1671158400000|2022-12-16 02:40:00|7467.9|7459.9|7467.6|7459.6|7468.4|7460.4|7466.1|7458.1|0
1671158700000|2022-12-16 02:45:00|7467.9|7459.9|7467.4|7459.4|7468.6|7460.6|7466.1|7458.1|0
1671159000000|2022-12-16 02:50:00|7467.6|7459.6|7465.4|7457.4|7468.4|7460.4|7465.4|7457.4|0
1671159300000|2022-12-16 02:55:00|7465.1|7457.1|7465.1|7457.1|7466.6|7458.6|7464.1|7456.1|0
1671159600000|2022-12-16 03:00:00|7465.4|7457.4|7465.1|7457.1|7466.9|7458.9|7464.4|7456.4|0
1671159900000|2022-12-16 03:05:00|7464.9|7456.9|7463.1|7455.1|7464.9|7456.9|7462.6|7454.6|0
1671160200000|2022-12-16 03:10:00|7462.9|7454.9|7462.6|7454.6|7463.4|7455.4|7462.4|7454.4|0
1671160500000|2022-12-16 03:15:00|7462.9|7454.9|7462.1|7454.1|7463.6|7455.6|7462.1|7454.1|0
1671160800000|2022-12-16 03:20:00|7461.9|7453.9|7459.6|7451.6|7462.1|7454.1|7459.1|7451.1|0
1671161100000|2022-12-16 03:25:00|7460.1|7452.1|7459.9|7451.9|7460.6|7452.6|7458.9|7450.9|0
1671161400000|2022-12-16 03:30:00|7460.1|7452.1|7461.9|7453.9|7462.6|7454.6|7459.6|7451.6|0
1671161700000|2022-12-16 03:35:00|7461.6|7453.6|7462.1|7454.1|7462.6|7454.6|7461.4|7453.4|0
1671162000000|2022-12-16 03:40:00|7462.4|7454.4|7460.9|7452.9|7462.6|7454.6|7460.4|7452.4|0
1671162300000|2022-12-16 03:45:00|7461.4|7453.4|7461.1|7453.1|7461.6|7453.6|7460.1|7452.1|0
1671162600000|2022-12-16 03:50:00|7460.6|7452.6|7461.6|7453.6|7462.1|7454.1|7459.4|7451.4|0
1671162900000|2022-12-16 03:55:00|7461.4|7453.4|7460.4|7452.4|7461.6|7453.6|7459.1|7451.1|0
1671163200000|2022-12-16 04:00:00|7460.6|7452.6|7459.4|7451.4|7461.4|7453.4|7458.6|7450.6|0
1671163500000|2022-12-16 04:05:00|7459.1|7451.1|7458.1|7450.1|7459.1|7451.1|7457.1|7449.1|0
1671163800000|2022-12-16 04:10:00|7457.6|7449.6|7458.6|7450.6|7459.4|7451.4|7457.6|7449.6|0
1671164100000|2022-12-16 04:15:00|7458.9|7450.9|7458.1|7450.1|7459.9|7451.9|7457.9|7449.9|0
1671164400000|2022-12-16 04:20:00|7457.9|7449.9|7458.1|7450.1|7458.6|7450.6|7457.1|7449.1|0
1671164700000|2022-12-16 04:25:00|7458.4|7450.4|7457.9|7449.9|7458.6|7450.6|7457.1|7449.1|0
1671165000000|2022-12-16 04:30:00|7458.1|7450.1|7457.6|7449.6|7458.6|7450.6|7457.6|7449.6|0
1671165300000|2022-12-16 04:35:00|7457.9|7449.9|7456.6|7448.6|7458.1|7450.1|7456.1|7448.1|0
1671165600000|2022-12-16 04:40:00|7456.9|7448.9|7456.6|7448.6|7457.6|7449.6|7456.4|7448.4|0
1671165900000|2022-12-16 04:45:00|7456.4|7448.4|7455.4|7447.4|7456.9|7448.9|7454.6|7446.6|0
1671166200000|2022-12-16 04:50:00|7455.1|7447.1|7451.6|7443.6|7455.1|7447.1|7451.6|7443.6|0
1671166500000|2022-12-16 04:55:00|7451.4|7443.4|7448.9|7440.9|7451.6|7443.6|7448.4|7440.4|0
1671166800000|2022-12-16 05:00:00|7448.6|7440.6|7446.6|7438.6|7448.6|7440.6|7445.1|7437.1|0
1671167100000|2022-12-16 05:05:00|7446.4|7438.4|7446.6|7438.6|7449.6|7441.6|7446.1|7438.1|0
1671167400000|2022-12-16 05:10:00|7446.4|7438.4|7444.1|7436.1|7447.6|7439.6|7443.4|7435.4|0
1671167700000|2022-12-16 05:15:00|7443.9|7435.9|7445.9|7437.9|7446.1|7438.1|7443.4|7435.4|0
1671168000000|2022-12-16 05:20:00|7446.1|7438.1|7444.6|7436.6|7446.1|7438.1|7444.1|7436.1|0
1671168300000|2022-12-16 05:25:00|7444.9|7436.9|7447.6|7439.6|7448.6|7440.6|7444.9|7436.9|0
1671168600000|2022-12-16 05:30:00|7447.9|7439.9|7446.4|7438.4|7447.9|7439.9|7445.9|7437.9|0
1671168900000|2022-12-16 05:35:00|7445.9|7437.9|7448.1|7440.1|7448.1|7440.1|7445.1|7437.1|0
1671169200000|2022-12-16 05:40:00|7447.9|7439.9|7449.1|7441.1|7449.9|7441.9|7446.6|7438.6|0
1671169500000|2022-12-16 05:45:00|7449.4|7441.4|7449.6|7441.6|7450.9|7442.9|7448.6|7440.6|0
1671169800000|2022-12-16 05:50:00|7449.4|7441.4|7451.1|7443.1|7451.1|7443.1|7449.1|7441.1|0
1671170100000|2022-12-16 05:55:00|7450.9|7442.9|7453.1|7445.1|7453.1|7445.1|7450.1|7442.1|0
1671170400000|2022-12-16 06:00:00|7452.9|7444.9|7452.4|7444.4|7453.6|7445.6|7450.9|7442.9|0
1671170700000|2022-12-16 06:05:00|7452.6|7444.6|7448.6|7440.6|7452.6|7444.6|7448.4|7440.4|0
1671171000000|2022-12-16 06:10:00|7449.6|7441.6|7451.6|7443.6|7451.9|7443.9|7448.6|7440.6|0
1671171300000|2022-12-16 06:15:00|7451.4|7443.4|7450.9|7442.9|7452.4|7444.4|7448.9|7440.9|0
1671171600000|2022-12-16 06:20:00|7451.1|7443.1|7451.1|7443.1|7452.1|7444.1|7450.4|7442.4|0
1671171900000|2022-12-16 06:25:00|7451.4|7443.4|7450.9|7442.9|7452.1|7444.1|7450.6|7442.6|0
1671172200000|2022-12-16 06:30:00|7450.6|7442.6|7452.1|7444.1|7452.1|7444.1|7450.4|7442.4|0
1671172500000|2022-12-16 06:35:00|7452.4|7444.4|7453.4|7445.4|7453.4|7445.4|7451.6|7443.6|0
1671172800000|2022-12-16 06:40:00|7453.9|7445.9|7454.1|7446.1|7455.4|7447.4|7453.1|7445.1|0
1671173100000|2022-12-16 06:45:00|7453.9|7445.9|7455.9|7447.9|7456.6|7448.6|7453.9|7445.9|0
1671173400000|2022-12-16 06:50:00|7456.1|7448.1|7458.1|7450.1|7459.4|7451.4|7455.6|7447.6|0
1671173700000|2022-12-16 06:55:00|7458.6|7450.6|7460.9|7452.9|7462.1|7454.1|7457.6|7449.6|0
1671174000000|2022-12-16 07:00:00|7460.6|7452.6|7459.1|7451.1|7464.6|7456.6|7458.6|7450.6|0
1671174300000|2022-12-16 07:05:00|7458.9|7450.9|7456.9|7448.9|7460.1|7452.1|7456.1|7448.1|0
1671174600000|2022-12-16 07:10:00|7457.1|7449.1|7462.4|7454.4|7463.9|7455.9|7456.9|7448.9|0
1671174900000|2022-12-16 07:15:00|7462.1|7454.1|7458.9|7450.9|7462.1|7454.1|7457.6|7449.6|0
1671175200000|2022-12-16 07:20:00|7459.1|7451.1|7456.1|7448.1|7460.1|7452.1|7453.9|7445.9|0
1671175500000|2022-12-16 07:25:00|7455.9|7447.9|7454.4|7446.4|7455.9|7447.9|7452.1|7444.1|0
1671175800000|2022-12-16 07:30:00|7453.9|7445.9|7447.9|7439.9|7455.4|7447.4|7446.9|7438.9|0
1671176100000|2022-12-16 07:35:00|7448.1|7440.1|7453.9|7445.9|7454.4|7446.4|7447.6|7439.6|0
1671176400000|2022-12-16 07:40:00|7454.1|7446.1|7449.9|7441.9|7454.9|7446.9|7449.4|7441.4|0
1671176700000|2022-12-16 07:45:00|7449.6|7441.6|7447.6|7439.6|7450.1|7442.1|7445.4|7437.4|0
1671177000000|2022-12-16 07:50:00|7447.9|7439.9|7445.9|7437.9|7449.4|7441.4|7442.9|7434.9|0
1671177300000|2022-12-16 07:55:00|7446.1|7438.1|7433.1|7425.1|7446.4|7438.4|7432.9|7424.9|0
1671177600000|2022-12-16 08:00:00|7440.1|7432.1|7427.1|7419.1|7440.1|7432.1|7419.6|7411.6|0
1671177900000|2022-12-16 08:05:00|7426.9|7418.9|7428.4|7420.4|7433.4|7425.4|7426.9|7418.9|0
1671178200000|2022-12-16 08:10:00|7427.4|7419.4|7410.6|7402.6|7432.1|7424.1|7410.1|7402.1|0
1671178500000|2022-12-16 08:15:00|7409.9|7401.9|7405.1|7397.1|7412.4|7404.4|7404.1|7396.1|0
1671178800000|2022-12-16 08:20:00|7404.9|7396.9|7396.9|7388.9|7410.1|7402.1|7396.1|7388.1|0
1671179100000|2022-12-16 08:25:00|7396.6|7388.6|7389.4|7381.4|7398.9|7390.9|7388.6|7380.6|0
1671179400000|2022-12-16 08:30:00|7388.9|7380.9|7392.9|7384.9|7399.9|7391.9|7386.9|7378.9|0
1671179700000|2022-12-16 08:35:00|7394.4|7386.4|7401.6|7393.6|7403.6|7395.6|7394.4|7386.4|0
1671180000000|2022-12-16 08:40:00|7401.9|7393.9|7406.6|7398.6|7407.9|7399.9|7399.9|7391.9|0
1671180300000|2022-12-16 08:45:00|7407.1|7399.1|7396.6|7388.6|7407.9|7399.9|7395.9|7387.9|0
1671180600000|2022-12-16 08:50:00|7398.4|7390.4|7392.6|7384.6|7398.4|7390.4|7390.1|7382.1|0
1671180900000|2022-12-16 08:55:00|7393.1|7385.1|7392.1|7384.1|7398.6|7390.6|7391.4|7383.4|0
1671181200000|2022-12-16 09:00:00|7392.4|7384.4|7393.9|7385.9|7397.4|7389.4|7390.4|7382.4|0
1671181500000|2022-12-16 09:05:00|7394.1|7386.1|7396.9|7388.9|7401.1|7393.1|7391.9|7383.9|0
1671181800000|2022-12-16 09:10:00|7397.1|7389.1|7395.4|7387.4|7402.4|7394.4|7394.6|7386.6|0
1671182100000|2022-12-16 09:15:00|7394.9|7386.9|7401.4|7393.4|7402.1|7394.1|7394.9|7386.9|0
1671182400000|2022-12-16 09:20:00|7401.1|7393.1|7399.9|7391.9|7404.1|7396.1|7396.9|7388.9|0
1671182700000|2022-12-16 09:25:00|7399.6|7391.6|7401.4|7393.4|7402.6|7394.6|7396.9|7388.9|0
1671183000000|2022-12-16 09:30:00|7401.9|7393.9|7408.2|7400.2|7411.7|7403.7|7401.9|7393.9|0
1671183300000|2022-12-16 09:35:00|7407.2|7399.2|7400.2|7392.2|7407.9|7399.9|7399.9|7391.9|0
1671183600000|2022-12-16 09:40:00|7400.7|7392.7|7395.9|7387.9|7401.2|7393.2|7394.7|7386.7|0
1671183900000|2022-12-16 09:45:00|7396.2|7388.2|7405.4|7397.4|7407.2|7399.2|7394.7|7386.7|0
1671184200000|2022-12-16 09:50:00|7405.2|7397.2|7403.4|7395.4|7408.2|7400.2|7402.9|7394.9|0
1671184500000|2022-12-16 09:55:00|7403.7|7395.7|7398.9|7390.9|7403.7|7395.7|7395.7|7387.7|0
1671184800000|2022-12-16 10:00:00|7399.2|7391.2|7395.4|7387.4|7399.2|7391.2|7392.2|7384.2|0
1671185100000|2022-12-16 10:05:00|7395.7|7387.7|7387.9|7379.9|7396.2|7388.2|7381.4|7373.4|0
1671185400000|2022-12-16 10:10:00|7385.7|7377.7|7353.4|7345.4|7391.2|7383.2|7343.9|7335.9|0
1671185700000|2022-12-16 10:15:00|7354.4|7346.4|7353.9|7345.9|7362.9|7354.9|7353.2|7345.2|0
1671186000000|2022-12-16 10:20:00|7354.2|7346.2|7349.9|7341.9|7358.7|7350.7|7347.4|7339.4|0
1671186300000|2022-12-16 10:25:00|7350.2|7342.2|7346.7|7338.7|7351.2|7343.2|7344.7|7336.7|0
1671186600000|2022-12-16 10:30:00|7347.2|7339.2|7351.7|7343.7|7356.2|7348.2|7345.7|7337.7|0
1671186900000|2022-12-16 10:35:00|7351.9|7343.9|7356.2|7348.2|7356.2|7348.2|7349.2|7341.2|0
1671187200000|2022-12-16 10:40:00|7355.9|7347.9|7351.9|7343.9|7357.2|7349.2|7347.9|7339.9|0
1671187500000|2022-12-16 10:45:00|7351.7|7343.7|7340.2|7332.2|7351.9|7343.9|7339.7|7331.7|0
1671187800000|2022-12-16 10:50:00|7339.2|7331.2|7337.2|7329.2|7346.2|7338.2|7336.9|7328.9|0
1671188100000|2022-12-16 10:55:00|7337.9|7329.9|7335.4|7327.4|7342.9|7334.9|7334.2|7326.2|0
1671188400000|2022-12-16 11:00:00|7335.9|7327.9|7331.2|7323.2|7337.9|7329.9|7324.9|7316.9|0
1671188700000|2022-12-16 11:05:00|7329.9|7321.9|7329.2|7321.2|7331.7|7323.7|7325.7|7317.7|0
1671189000000|2022-12-16 11:10:00|7329.7|7321.7|7329.7|7321.7|7334.7|7326.7|7329.4|7321.4|0
1671189300000|2022-12-16 11:15:00|7328.7|7320.7|7331.2|7323.2|7331.4|7323.4|7326.4|7318.4|0
1671189600000|2022-12-16 11:20:00|7331.4|7323.4|7323.7|7315.7|7333.2|7325.2|7323.7|7315.7|0
1671189900000|2022-12-16 11:25:00|7324.2|7316.2|7337.2|7329.2|7337.2|7329.2|7323.9|7315.9|0
1671190200000|2022-12-16 11:30:00|7336.9|7328.9|7342.7|7334.7|7342.7|7334.7|7336.4|7328.4|0
1671190500000|2022-12-16 11:35:00|7342.2|7334.2|7343.9|7335.9|7344.9|7336.9|7336.9|7328.9|0
1671190800000|2022-12-16 11:40:00|7343.7|7335.7|7340.7|7332.7|7344.4|7336.4|7339.9|7331.9|0
1671191100000|2022-12-16 11:45:00|7340.4|7332.4|7336.9|7328.9|7340.9|7332.9|7336.9|7328.9|0
1671191400000|2022-12-16 11:50:00|7337.2|7329.2|7339.2|7331.2|7342.2|7334.2|7335.2|7327.2|0
1671191700000|2022-12-16 11:55:00|7339.4|7331.4|7340.7|7332.7|7340.9|7332.9|7336.4|7328.4|0
1671192000000|2022-12-16 12:00:00|7341.7|7333.7|7349.9|7341.9|7350.9|7342.9|7341.2|7333.2|0
1671192300000|2022-12-16 12:05:00|7349.4|7341.4|7342.9|7334.9|7353.4|7345.4|7342.4|7334.4|0
1671192600000|2022-12-16 12:10:00|7343.2|7335.2|7337.2|7329.2|7343.2|7335.2|7336.4|7328.4|0
1671192900000|2022-12-16 12:15:00|7336.9|7328.9|7341.4|7333.4|7341.4|7333.4|7336.4|7328.4|0
1671193200000|2022-12-16 12:20:00|7341.7|7333.7|7329.7|7321.7|7341.7|7333.7|7328.9|7320.9|0
1671193500000|2022-12-16 12:25:00|7329.4|7321.4|7319.9|7311.9|7331.2|7323.2|7318.7|7310.7|0
1671193800000|2022-12-16 12:30:00|7319.7|7311.7|7328.9|7320.9|7329.4|7321.4|7314.9|7306.9|0
1671194100000|2022-12-16 12:35:00|7329.2|7321.2|7333.7|7325.7|7334.7|7326.7|7328.4|7320.4|0
1671194400000|2022-12-16 12:40:00|7334.2|7326.2|7337.9|7329.9|7337.9|7329.9|7334.2|7326.2|0
1671194700000|2022-12-16 12:45:00|7338.2|7330.2|7338.7|7330.7|7340.7|7332.7|7338.2|7330.2|0
1671195000000|2022-12-16 12:50:00|7338.4|7330.4|7340.4|7332.4|7342.7|7334.7|7338.4|7330.4|0
1671195300000|2022-12-16 12:55:00|7340.2|7332.2|7346.2|7338.2|7346.4|7338.4|7340.2|7332.2|0
1671195600000|2022-12-16 13:00:00|7345.9|7337.9|7346.4|7338.4|7348.7|7340.7|7342.2|7334.2|0
1671195900000|2022-12-16 13:05:00|7346.7|7338.7|7342.2|7334.2|7348.2|7340.2|7341.9|7333.9|0
1671196200000|2022-12-16 13:10:00|7342.4|7334.4|7335.7|7327.7|7342.7|7334.7|7334.4|7326.4|0
1671196500000|2022-12-16 13:15:00|7335.4|7327.4|7328.9|7320.9|7337.4|7329.4|7328.4|7320.4|0
1671196800000|2022-12-16 13:20:00|7328.7|7320.7|7324.7|7316.7|7331.2|7323.2|7324.2|7316.2|0
1671197100000|2022-12-16 13:25:00|7324.9|7316.9|7326.2|7318.2|7328.7|7320.7|7322.9|7314.9|0
1671197400000|2022-12-16 13:30:00|7325.2|7317.2|7322.9|7314.9|7325.9|7317.9|7321.9|7313.9|0
1671197700000|2022-12-16 13:35:00|7323.2|7315.2|7319.9|7311.9|7323.2|7315.2|7317.9|7309.9|0
1671198000000|2022-12-16 13:40:00|7320.7|7312.7|7321.9|7313.9|7322.4|7314.4|7319.2|7311.2|0
1671198300000|2022-12-16 13:45:00|7321.7|7313.7|7323.4|7315.4|7329.2|7321.2|7319.2|7311.2|0
1671198600000|2022-12-16 13:50:00|7324.2|7316.2|7320.2|7312.2|7327.2|7319.2|7320.2|7312.2|0
1671198900000|2022-12-16 13:55:00|7320.4|7312.4|7320.4|7312.4|7323.4|7315.4|7318.9|7310.9|0
1671199200000|2022-12-16 14:00:00|7320.2|7312.2|7314.2|7306.2|7322.7|7314.7|7313.4|7305.4|0
1671199500000|2022-12-16 14:05:00|7314.4|7306.4|7313.2|7305.2|7320.7|7312.7|7313.2|7305.2|0
1671199800000|2022-12-16 14:10:00|7312.7|7304.7|7317.9|7309.9|7319.2|7311.2|7312.7|7304.7|0
1671200100000|2022-12-16 14:15:00|7317.7|7309.7|7322.2|7314.2|7322.2|7314.2|7316.2|7308.2|0
1671200400000|2022-12-16 14:20:00|7321.7|7313.7|7317.9|7309.9|7323.2|7315.2|7315.4|7307.4|0
1671200700000|2022-12-16 14:25:00|7317.2|7309.2|7325.9|7317.9|7325.9|7317.9|7316.4|7308.4|0
1671201000000|2022-12-16 14:30:00|7326.2|7318.2|7330.7|7322.7|7336.7|7328.7|7324.4|7316.4|0
1671201300000|2022-12-16 14:35:00|7331.4|7323.4|7331.7|7323.7|7339.7|7331.7|7329.4|7321.4|0
1671201600000|2022-12-16 14:40:00|7331.9|7323.9|7338.7|7330.7|7340.7|7332.7|7328.2|7320.2|0
1671201900000|2022-12-16 14:45:00|7344.4|7336.4|7341.9|7333.9|7344.4|7336.4|7336.7|7328.7|0
1671202200000|2022-12-16 14:50:00|7342.9|7334.9|7337.4|7329.4|7344.4|7336.4|7336.4|7328.4|0
1671202500000|2022-12-16 14:55:00|7337.7|7329.7|7336.9|7328.9|7342.2|7334.2|7335.7|7327.7|0
1671202800000|2022-12-16 15:00:00|7337.9|7329.9|7321.7|7313.7|7337.9|7329.9|7321.7|7313.7|0
1671203100000|2022-12-16 15:05:00|7322.7|7314.7|7315.7|7307.7|7324.7|7316.7|7312.7|7304.7|0
1671203400000|2022-12-16 15:10:00|7316.2|7308.2|7314.4|7306.4|7317.9|7309.9|7311.9|7303.9|0
1671203700000|2022-12-16 15:15:00|7314.2|7306.2|7314.7|7306.7|7317.4|7309.4|7311.7|7303.7|0
1671204000000|2022-12-16 15:20:00|7314.9|7306.9|7314.7|7306.7|7317.2|7309.2|7312.9|7304.9|0
1671204300000|2022-12-16 15:25:00|7314.4|7306.4|7308.9|7300.9|7315.2|7307.2|7308.9|7300.9|0
1671204600000|2022-12-16 15:30:00|7308.7|7300.7|7311.2|7303.2|7314.2|7306.2|7308.7|7300.7|0
1671204900000|2022-12-16 15:35:00|7311.4|7303.4|7317.7|7309.7|7319.9|7311.9|7310.7|7302.7|0
1671205200000|2022-12-16 15:40:00|7316.9|7308.9|7324.2|7316.2|7326.7|7318.7|7313.7|7305.7|0
1671205500000|2022-12-16 15:45:00|7323.9|7315.9|7323.7|7315.7|7327.4|7319.4|7323.2|7315.2|0
1671205800000|2022-12-16 15:50:00|7323.4|7315.4|7327.2|7319.2|7327.2|7319.2|7322.7|7314.7|0
1671206100000|2022-12-16 15:55:00|7326.9|7318.9|7329.9|7321.9|7330.2|7322.2|7324.2|7316.2|0
1671206400000|2022-12-16 16:00:00|7329.7|7321.7|7329.7|7321.7|7334.2|7326.2|7327.7|7319.7|0
1671206700000|2022-12-16 16:05:00|7329.2|7321.2|7332.2|7324.2|7335.2|7327.2|7327.2|7319.2|0
1671207000000|2022-12-16 16:10:00|7331.9|7323.9|7342.2|7334.2|7342.7|7334.7|7328.7|7320.7|0
1671207300000|2022-12-16 16:15:00|7341.2|7333.2|7341.9|7333.9|7344.2|7336.2|7340.7|7332.7|0
1671207600000|2022-12-16 16:20:00|7341.7|7333.7|7341.2|7333.2|7346.9|7338.9|7339.7|7331.7|0
1671207900000|2022-12-16 16:25:00|7340.9|7332.9|7336.2|7328.2|7347.7|7339.7|7336.2|7328.2|0
1671208200000|2022-12-16 16:30:00|7335.9|7327.9|7338.4|7330.4|7347.9|7339.9|7333.2|7325.2|0
1671208500000|2022-12-16 16:35:00|7338.9|7330.9|7339.7|7331.7|7342.2|7334.2|7335.7|7327.7|0
1671208800000|2022-12-16 16:40:00|7339.2|7331.2|7331.4|7323.4|7339.2|7331.2|7329.9|7321.9|0
1671209100000|2022-12-16 16:45:00|7331.7|7323.7|7327.2|7319.2|7334.7|7326.7|7325.9|7317.9|0
1671209400000|2022-12-16 16:50:00|7326.9|7318.9|7328.2|7320.2|7330.7|7322.7|7326.2|7318.2|0
1671209700000|2022-12-16 16:55:00|7328.4|7320.4|7323.7|7315.7|7328.4|7320.4|7322.7|7314.7|0
1671210000000|2022-12-16 17:00:00|7324.2|7316.2|7329.4|7321.4|7329.9|7321.9|7324.2|7316.2|0
1671210300000|2022-12-16 17:05:00|7329.2|7321.2|7325.2|7317.2|7329.4|7321.4|7324.9|7316.9|0
1671210600000|2022-12-16 17:10:00|7325.4|7317.4|7324.2|7316.2|7328.2|7320.2|7322.7|7314.7|0
1671210900000|2022-12-16 17:15:00|7323.9|7315.9|7327.7|7319.7|7327.9|7319.9|7323.2|7315.2|0
1671211200000|2022-12-16 17:20:00|7327.4|7319.4|7324.9|7316.9|7328.2|7320.2|7322.7|7314.7|0
1671211500000|2022-12-16 17:25:00|7324.7|7316.7|7327.2|7319.2|7327.4|7319.4|7323.2|7315.2|0
1671211800000|2022-12-16 17:30:00|7326.7|7318.7|7326.7|7318.7|7328.7|7320.7|7325.9|7317.9|0
1671212100000|2022-12-16 17:35:00|7326.4|7318.4|7329.7|7321.7|7333.2|7325.2|7326.2|7318.2|0
1671212400000|2022-12-16 17:40:00|7329.4|7321.4|7326.4|7318.4|7329.7|7321.7|7326.2|7318.2|0
1671212700000|2022-12-16 17:45:00|7326.7|7318.7|7327.9|7319.9|7329.4|7321.4|7326.2|7318.2|0
1671213000000|2022-12-16 17:50:00|7327.7|7319.7|7324.9|7316.9|7327.7|7319.7|7324.4|7316.4|0
1671213300000|2022-12-16 17:55:00|7324.4|7316.4|7321.7|7313.7|7324.9|7316.9|7320.7|7312.7|0
1671213600000|2022-12-16 18:00:00|7321.4|7313.4|7322.9|7314.9|7325.7|7317.7|7321.4|7313.4|0
1671213900000|2022-12-16 18:05:00|7323.2|7315.2|7326.2|7318.2|7326.9|7318.9|7321.4|7313.4|0
1671214200000|2022-12-16 18:10:00|7326.4|7318.4|7325.7|7317.7|7328.4|7320.4|7324.7|7316.7|0
1671214500000|2022-12-16 18:15:00|7325.9|7317.9|7322.4|7314.4|7326.9|7318.9|7322.2|7314.2|0
1671214800000|2022-12-16 18:20:00|7322.2|7314.2|7320.9|7312.9|7322.4|7314.4|7320.7|7312.7|0
1671215100000|2022-12-16 18:25:00|7321.2|7313.2|7319.7|7311.7|7322.4|7314.4|7319.7|7311.7|0
1671215400000|2022-12-16 18:30:00|7319.9|7311.9|7324.9|7316.9|7325.9|7317.9|7319.7|7311.7|0
1671215700000|2022-12-16 18:35:00|7324.7|7316.7|7326.2|7318.2|7328.2|7320.2|7323.7|7315.7|0
1671216000000|2022-12-16 18:40:00|7325.9|7317.9|7324.9|7316.9|7327.4|7319.4|7323.9|7315.9|0
1671216300000|2022-12-16 18:45:00|7325.2|7317.2|7326.9|7318.9|7327.4|7319.4|7323.9|7315.9|0
1671216600000|2022-12-16 18:50:00|7326.7|7318.7|7323.9|7315.9|7327.2|7319.2|7323.4|7315.4|0
1671216900000|2022-12-16 18:55:00|7324.2|7316.2|7325.7|7317.7|7326.2|7318.2|7322.7|7314.7|0
1671217200000|2022-12-16 19:00:00|7325.4|7317.4|7327.7|7319.7|7328.7|7320.7|7324.7|7316.7|0
1671217500000|2022-12-16 19:05:00|7327.4|7319.4|7329.4|7321.4|7330.7|7322.7|7326.4|7318.4|0
1671217800000|2022-12-16 19:10:00|7329.7|7321.7|7331.7|7323.7|7332.7|7324.7|7328.9|7320.9|0
1671218100000|2022-12-16 19:15:00|7331.4|7323.4|7330.4|7322.4|7333.4|7325.4|7330.2|7322.2|0
1671218400000|2022-12-16 19:20:00|7330.7|7322.7|7329.2|7321.2|7330.7|7322.7|7327.2|7319.2|0
1671218700000|2022-12-16 19:25:00|7328.7|7320.7|7327.7|7319.7|7329.4|7321.4|7327.4|7319.4|0
1671219000000|2022-12-16 19:30:00|7327.4|7319.4|7325.9|7317.9|7328.7|7320.7|7325.7|7317.7|0
1671219300000|2022-12-16 19:35:00|7326.2|7318.2|7327.2|7319.2|7328.7|7320.7|7325.2|7317.2|0
1671219600000|2022-12-16 19:40:00|7326.7|7318.7|7327.7|7319.7|7329.2|7321.2|7326.7|7318.7|0
1671219900000|2022-12-16 19:45:00|7327.9|7319.9|7331.2|7323.2|7331.4|7323.4|7327.4|7319.4|0
1671220200000|2022-12-16 19:50:00|7331.4|7323.4|7336.9|7328.9|7336.9|7328.9|7331.2|7323.2|0
1671220500000|2022-12-16 19:55:00|7337.2|7329.2|7340.2|7332.2|7343.2|7335.2|7336.4|7328.4|0
1671220800000|2022-12-16 20:00:00|7339.7|7331.7|7338.4|7330.4|7342.2|7334.2|7337.7|7329.7|0
1671221100000|2022-12-16 20:05:00|7338.2|7330.2|7331.7|7323.7|7338.4|7330.4|7331.4|7323.4|0
1671221400000|2022-12-16 20:10:00|7331.9|7323.9|7340.7|7332.7|7340.7|7332.7|7331.2|7323.2|0
1671221700000|2022-12-16 20:15:00|7340.9|7332.9|7341.7|7333.7|7345.4|7337.4|7340.7|7332.7|0
1671222000000|2022-12-16 20:20:00|7341.4|7333.4|7344.7|7336.7|7345.7|7337.7|7341.4|7333.4|0
1671222300000|2022-12-16 20:25:00|7344.4|7336.4|7346.2|7338.2|7346.7|7338.7|7342.7|7334.7|0
1671222600000|2022-12-16 20:30:00|7346.4|7338.4|7350.9|7342.9|7351.9|7343.9|7346.4|7338.4|0
1671222900000|2022-12-16 20:35:00|7351.2|7343.2|7351.2|7343.2|7352.7|7344.7|7347.7|7339.7|0
1671223200000|2022-12-16 20:40:00|7351.4|7343.4|7349.4|7341.4|7354.9|7346.9|7349.4|7341.4|0
1671223500000|2022-12-16 20:45:00|7348.7|7340.7|7345.9|7337.9|7352.2|7344.2|7345.4|7337.4|0
1671223800000|2022-12-16 20:50:00|7346.4|7338.4|7347.9|7339.9|7348.4|7340.4|7339.2|7331.2|0
1671224100000|2022-12-16 20:55:00|7347.7|7339.7|7346.6|7338.6|7353.9|7345.9|7346.6|7338.6|0
1671224400000|2022-12-16 21:00:00|7347.2|7339.2|7342.3|7334.3|7347.4|7339.4|7337.2|7329.2|0
1671224700000|2022-12-16 21:05:00|7342.4|7334.4|7346.6|7338.6|7348.3|7340.3|7342.2|7334.2|0
1671225000000|2022-12-16 21:10:00|7347|7339|7342|7334|7347.4|7339.4|7341.3|7333.3|0
1671225300000|2022-12-16 21:15:00|7341.7|7333.7|7341.6|7333.6|7344.4|7336.4|7340.7|7332.7|0
1671225600000|2022-12-16 21:20:00|7341.5|7333.5|7339.9|7331.9|7342.4|7334.4|7338.7|7330.7|0
1671225900000|2022-12-16 21:25:00|7340|7332|7342.5|7334.5|7345|7337|7338.6|7330.6|0
1671226200000|2022-12-16 21:30:00|7342|7334|7338.9|7330.9|7342|7334|7338.9|7330.9|0
1671226500000|2022-12-16 21:35:00|7339.2|7331.2|7340.1|7332.1|7342.4|7334.4|7339.2|7331.2|0
1671226800000|2022-12-16 21:40:00|7340|7332|7340|7332|7341.9|7333.9|7339.3|7331.3|0
1671227100000|2022-12-16 21:45:00|7339.6|7331.6|7339.7|7331.7|7340.8|7332.8|7338.4|7330.4|0
1671227400000|2022-12-16 21:50:00|7339.8|7331.8|7341.3|7333.3|7341.8|7333.8|7338.7|7330.7|0
1671227700000|2022-12-16 21:55:00|7341.4|7333.4|7342.2|7334.2|7343.3|7335.3|7340.8|7332.8|0
1671264000000|2022-12-17 08:00:00|7342.3|7334.3|7342.3|7334.3|7342.3|7334.3|7342.3|7334.3|0
1671264300000|2022-12-17 08:05:00|7342.2|7334.2|7342.2|7334.2|7342.2|7334.2|7342.2|7334.2|0
1671264900000|2022-12-17 08:15:00|7342.5|7334.5|7342.5|7334.5|7342.5|7334.5|7342.5|7334.5|0
1671267600000|2022-12-17 09:00:00|7342.7|7334.7|7342.7|7334.7|7342.7|7334.7|7342.7|7334.7|0
1671278100000|2022-12-17 11:55:00|7342.6|7334.6|7342.6|7334.6|7342.6|7334.6|7342.6|7334.6|0
1671284400000|2022-12-17 13:40:00|7338.7|7330.7|7338.7|7330.7|7338.7|7330.7|7338.7|7330.7|0
1671284700000|2022-12-17 13:45:00|7337.7|7329.7|7337.7|7329.7|7337.7|7329.7|7337.7|7329.7|0
1671285600000|2022-12-17 14:00:00|7338|7330|7338|7330|7338|7330|7338|7330|0
1671286200000|2022-12-17 14:10:00|7338.1|7330.1|7338.1|7330.1|7338.1|7330.1|7338.1|7330.1|0
1671292200000|2022-12-17 15:50:00|7338.2|7330.2|7338.4|7330.4|7338.4|7330.4|7338.2|7330.2|0
1671312300000|2022-12-17 21:25:00|7336.4|7328.4|7336.4|7328.4|7336.4|7328.4|7336.4|7328.4|0
1671318300000|2022-12-17 23:05:00|7334.4|7326.4|7333.4|7325.4|7334.4|7326.4|7333.4|7325.4|0
1671318600000|2022-12-17 23:10:00|7335.4|7327.4|7335.4|7327.4|7335.4|7327.4|7335.4|7327.4|0
1671325500000|2022-12-18 01:05:00|7337.4|7329.4|7337.4|7329.4|7337.4|7329.4|7337.4|7329.4|0
1671339000000|2022-12-18 04:50:00|7337.6|7329.6|7340.3|7332.3|7340.3|7332.3|7337.6|7329.6|0
1671351000000|2022-12-18 08:10:00|7341.6|7333.6|7341.6|7333.6|7341.6|7333.6|7341.6|7333.6|0
1671356700000|2022-12-18 09:45:00|7341.7|7333.7|7341.7|7333.7|7341.7|7333.7|7341.7|7333.7|0
1671357000000|2022-12-18 09:50:00|7341.6|7333.6|7341.6|7333.6|7341.6|7333.6|7341.6|7333.6|0
1671360000000|2022-12-18 10:40:00|7341.3|7333.3|7341.6|7333.6|7341.6|7333.6|7341.3|7333.3|0
1671383700000|2022-12-18 17:15:00|7342.9|7334.9|7342.9|7334.9|7342.9|7334.9|7342.9|7334.9|0
1671399000000|2022-12-18 21:30:00|7343.4|7335.4|7343.4|7335.4|7343.4|7335.4|7343.4|7335.4|0
1671400800000|2022-12-18 22:00:00|7344.7|7336.7|7344.7|7336.7|7344.7|7336.7|7344.7|7336.7|0
1671401100000|2022-12-18 22:05:00|7346|7338|7346|7338|7346|7338|7346|7338|0
1671401400000|2022-12-18 22:10:00|7345.9|7337.9|7345.9|7337.9|7345.9|7337.9|7345.9|7337.9|0
1671401700000|2022-12-18 22:15:00|7346.9|7338.9|7346.9|7338.9|7346.9|7338.9|7346.9|7338.9|0
1671402300000|2022-12-18 22:25:00|7345.6|7337.6|7345.6|7337.6|7345.6|7337.6|7345.6|7337.6|0
1671404400000|2022-12-18 23:00:00|7342.5|7334.5|7348.4|7340.4|7350.9|7342.9|7342.5|7334.5|0
1671404700000|2022-12-18 23:05:00|7348.5|7340.5|7354.4|7346.4|7355.1|7347.1|7348.5|7340.5|0
1671405000000|2022-12-18 23:10:00|7354.7|7346.7|7355.4|7347.4|7356.4|7348.4|7353.8|7345.8|0
1671405300000|2022-12-18 23:15:00|7355.5|7347.5|7355.9|7347.9|7356.2|7348.2|7353.3|7345.3|0
1671405600000|2022-12-18 23:20:00|7356|7348|7355.3|7347.3|7357.4|7349.4|7354.8|7346.8|0
1671405900000|2022-12-18 23:25:00|7355.2|7347.2|7354.7|7346.7|7356.6|7348.6|7354.7|7346.7|0
1671406200000|2022-12-18 23:30:00|7354.6|7346.6|7353.2|7345.2|7354.7|7346.7|7352.2|7344.2|0
1671406500000|2022-12-18 23:35:00|7353.3|7345.3|7353.9|7345.9|7354.4|7346.4|7353.1|7345.1|0
1671406800000|2022-12-18 23:40:00|7354|7346|7353.3|7345.3|7354|7346|7352.6|7344.6|0
1671407100000|2022-12-18 23:45:00|7353|7345|7350.8|7342.8|7353|7345|7350.4|7342.4|0
1671407400000|2022-12-18 23:50:00|7350.7|7342.7|7351.1|7343.1|7351.4|7343.4|7350.5|7342.5|0
1671407700000|2022-12-18 23:55:00|7351.2|7343.2|7349.6|7341.6|7351.7|7343.7|7349.3|7341.3|0
1671408000000|2022-12-19 00:00:00|7349.9|7341.9|7353.4|7345.4|7354.1|7346.1|7349.9|7341.9|0
1671408300000|2022-12-19 00:05:00|7353.3|7345.3|7352.3|7344.3|7354.4|7346.4|7352.2|7344.2|0
1671408600000|2022-12-19 00:10:00|7352.4|7344.4|7352.6|7344.6|7354|7346|7350.6|7342.6|0
1671408900000|2022-12-19 00:15:00|7352.5|7344.5|7350.1|7342.1|7353|7345|7347.6|7339.6|0
1671409200000|2022-12-19 00:20:00|7350|7342|7349.3|7341.3|7351.1|7343.1|7346.6|7338.6|0
1671409500000|2022-12-19 00:25:00|7349.4|7341.4|7352.1|7344.1|7354.2|7346.2|7349.4|7341.4|0
1671409800000|2022-12-19 00:30:00|7352|7344|7349.3|7341.3|7352.2|7344.2|7349.3|7341.3|0
1671410100000|2022-12-19 00:35:00|7349.2|7341.2|7352.8|7344.8|7354.1|7346.1|7349.2|7341.2|0
1671410400000|2022-12-19 00:40:00|7352.7|7344.7|7353.2|7345.2|7353.4|7345.4|7351.6|7343.6|0
1671410700000|2022-12-19 00:45:00|7353.1|7345.1|7346.9|7338.9|7353.1|7345.1|7346.7|7338.7|0
1671411000000|2022-12-19 00:50:00|7347|7339|7348.3|7340.3|7348.3|7340.3|7346.8|7338.8|0
1671411300000|2022-12-19 00:55:00|7348.2|7340.2|7347.5|7339.5|7348.7|7340.7|7347.4|7339.4|0
1671411600000|2022-12-19 01:00:00|7347.6|7339.6|7354.4|7346.4|7355.9|7347.9|7342.7|7334.7|0
1671411900000|2022-12-19 01:05:00|7354.2|7346.2|7354.7|7346.7|7354.7|7346.7|7351.4|7343.4|0
1671412200000|2022-12-19 01:10:00|7355.7|7347.7|7358.2|7350.2|7359.2|7351.2|7353.4|7345.4|0
1671412500000|2022-12-19 01:15:00|7359.2|7351.2|7359.2|7351.2|7360.9|7352.9|7358.2|7350.2|0
1671412800000|2022-12-19 01:20:00|7358.4|7350.4|7359.4|7351.4|7359.9|7351.9|7356.2|7348.2|0
1671413100000|2022-12-19 01:25:00|7359.2|7351.2|7359.4|7351.4|7361.4|7353.4|7359.2|7351.2|0
1671413400000|2022-12-19 01:30:00|7359.7|7351.7|7359.7|7351.7|7361.4|7353.4|7359.2|7351.2|0
1671413700000|2022-12-19 01:35:00|7359.9|7351.9|7356.4|7348.4|7360.7|7352.7|7356.2|7348.2|0
1671414000000|2022-12-19 01:40:00|7356.2|7348.2|7355.2|7347.2|7357.9|7349.9|7353.9|7345.9|0
1671414300000|2022-12-19 01:45:00|7355.4|7347.4|7354.9|7346.9|7356.2|7348.2|7354.2|7346.2|0
1671414600000|2022-12-19 01:50:00|7354.4|7346.4|7351.4|7343.4|7354.7|7346.7|7351.4|7343.4|0
1671414900000|2022-12-19 01:55:00|7351.2|7343.2|7352.9|7344.9|7353.7|7345.7|7351.2|7343.2|0
1671415200000|2022-12-19 02:00:00|7352.7|7344.7|7354.2|7346.2|7355.4|7347.4|7352.7|7344.7|0
1671415500000|2022-12-19 02:05:00|7354.7|7346.7|7354.4|7346.4|7355.4|7347.4|7353.4|7345.4|0
1671415800000|2022-12-19 02:10:00|7354.7|7346.7|7353.4|7345.4|7355.2|7347.2|7352.2|7344.2|0
1671416100000|2022-12-19 02:15:00|7353.7|7345.7|7350.9|7342.9|7353.7|7345.7|7350.4|7342.4|0
1671416400000|2022-12-19 02:20:00|7351.2|7343.2|7350.4|7342.4|7352.4|7344.4|7350.4|7342.4|0
1671416700000|2022-12-19 02:25:00|7350.7|7342.7|7351.9|7343.9|7352.2|7344.2|7349.9|7341.9|0
1671417000000|2022-12-19 02:30:00|7352.2|7344.2|7351.4|7343.4|7352.9|7344.9|7351.2|7343.2|0
1671417300000|2022-12-19 02:35:00|7351.2|7343.2|7350.7|7342.7|7351.2|7343.2|7349.4|7341.4|0
1671417600000|2022-12-19 02:40:00|7349.9|7341.9|7350.4|7342.4|7350.7|7342.7|7348.4|7340.4|0
1671417900000|2022-12-19 02:45:00|7350.2|7342.2|7351.7|7343.7|7351.9|7343.9|7349.9|7341.9|0
1671418200000|2022-12-19 02:50:00|7351.9|7343.9|7352.4|7344.4|7352.9|7344.9|7351.9|7343.9|0
1671418500000|2022-12-19 02:55:00|7352.7|7344.7|7352.9|7344.9|7353.4|7345.4|7351.9|7343.9|0
1671418800000|2022-12-19 03:00:00|7353.2|7345.2|7354.9|7346.9|7354.9|7346.9|7352.4|7344.4|0
1671419100000|2022-12-19 03:05:00|7355.4|7347.4|7356.9|7348.9|7357.2|7349.2|7355.4|7347.4|0
1671419400000|2022-12-19 03:10:00|7357.2|7349.2|7355.2|7347.2|7357.2|7349.2|7355.2|7347.2|0
1671419700000|2022-12-19 03:15:00|7355.4|7347.4|7350.4|7342.4|7355.4|7347.4|7350.2|7342.2|0
1671420000000|2022-12-19 03:20:00|7350.9|7342.9|7351.9|7343.9|7351.9|7343.9|7350.7|7342.7|0
1671420300000|2022-12-19 03:25:00|7351.7|7343.7|7353.2|7345.2|7353.4|7345.4|7351.7|7343.7|0
1671420600000|2022-12-19 03:30:00|7353.4|7345.4|7351.9|7343.9|7353.9|7345.9|7351.7|7343.7|0
1671420900000|2022-12-19 03:35:00|7351.7|7343.7|7350.4|7342.4|7352.2|7344.2|7349.9|7341.9|0
1671421200000|2022-12-19 03:40:00|7350.7|7342.7|7351.7|7343.7|7351.9|7343.9|7350.4|7342.4|0
1671421500000|2022-12-19 03:45:00|7351.4|7343.4|7352.4|7344.4|7352.9|7344.9|7351.2|7343.2|0
1671421800000|2022-12-19 03:50:00|7352.7|7344.7|7353.9|7345.9|7354.4|7346.4|7352.7|7344.7|0
1671422100000|2022-12-19 03:55:00|7354.2|7346.2|7353.4|7345.4|7354.4|7346.4|7352.9|7344.9|0
1671422400000|2022-12-19 04:00:00|7353.7|7345.7|7355.9|7347.9|7356.4|7348.4|7353.2|7345.2|0
1671422700000|2022-12-19 04:05:00|7356.2|7348.2|7354.7|7346.7|7356.2|7348.2|7354.7|7346.7|0
1671423000000|2022-12-19 04:10:00|7354.4|7346.4|7355.2|7347.2|7355.4|7347.4|7353.9|7345.9|0
1671423300000|2022-12-19 04:15:00|7355.4|7347.4|7355.9|7347.9|7356.9|7348.9|7355.2|7347.2|0
1671423600000|2022-12-19 04:20:00|7355.4|7347.4|7355.4|7347.4|7355.9|7347.9|7354.9|7346.9|0
1671423900000|2022-12-19 04:25:00|7355.7|7347.7|7355.4|7347.4|7356.9|7348.9|7355.4|7347.4|0
1671424200000|2022-12-19 04:30:00|7355.2|7347.2|7355.2|7347.2|7355.9|7347.9|7354.9|7346.9|0
1671424500000|2022-12-19 04:35:00|7355.4|7347.4|7355.2|7347.2|7355.9|7347.9|7354.9|7346.9|0
1671424800000|2022-12-19 04:40:00|7354.9|7346.9|7355.9|7347.9|7356.9|7348.9|7354.9|7346.9|0
1671425100000|2022-12-19 04:45:00|7356.2|7348.2|7356.9|7348.9|7356.9|7348.9|7355.7|7347.7|0
1671425400000|2022-12-19 04:50:00|7357.2|7349.2|7355.2|7347.2|7357.7|7349.7|7355.2|7347.2|0
1671425700000|2022-12-19 04:55:00|7355.4|7347.4|7352.9|7344.9|7355.4|7347.4|7352.9|7344.9|0
1671426000000|2022-12-19 05:00:00|7353.2|7345.2|7353.4|7345.4|7355.4|7347.4|7352.2|7344.2|0
1671426300000|2022-12-19 05:05:00|7353.2|7345.2|7353.9|7345.9|7354.4|7346.4|7353.2|7345.2|0
1671426600000|2022-12-19 05:10:00|7354.2|7346.2|7349.9|7341.9|7354.4|7346.4|7349.9|7341.9|0
1671426900000|2022-12-19 05:15:00|7350.2|7342.2|7350.9|7342.9|7352.2|7344.2|7349.9|7341.9|0
1671427200000|2022-12-19 05:20:00|7351.4|7343.4|7351.4|7343.4|7352.2|7344.2|7349.9|7341.9|0
1671427500000|2022-12-19 05:25:00|7351.9|7343.9|7352.9|7344.9|7352.9|7344.9|7350.9|7342.9|0
1671427800000|2022-12-19 05:30:00|7353.2|7345.2|7351.4|7343.4|7356.2|7348.2|7351.4|7343.4|0
1671428100000|2022-12-19 05:35:00|7351.2|7343.2|7350.4|7342.4|7351.4|7343.4|7348.9|7340.9|0
1671428400000|2022-12-19 05:40:00|7350.2|7342.2|7349.9|7341.9|7351.7|7343.7|7349.9|7341.9|0
1671428700000|2022-12-19 05:45:00|7350.2|7342.2|7352.7|7344.7|7353.4|7345.4|7350.2|7342.2|0
1671429000000|2022-12-19 05:50:00|7352.9|7344.9|7352.4|7344.4|7353.4|7345.4|7351.9|7343.9|0
1671429300000|2022-12-19 05:55:00|7352.2|7344.2|7353.4|7345.4|7353.9|7345.9|7351.9|7343.9|0
1671429600000|2022-12-19 06:00:00|7353.7|7345.7|7354.7|7346.7|7356.2|7348.2|7352.9|7344.9|0
1671429900000|2022-12-19 06:05:00|7354.9|7346.9|7354.7|7346.7|7356.2|7348.2|7353.9|7345.9|0
1671430200000|2022-12-19 06:10:00|7355.2|7347.2|7357.9|7349.9|7358.2|7350.2|7354.7|7346.7|0
1671430500000|2022-12-19 06:15:00|7357.7|7349.7|7359.9|7351.9|7360.2|7352.2|7357.2|7349.2|0
1671430800000|2022-12-19 06:20:00|7360.2|7352.2|7359.7|7351.7|7361.2|7353.2|7359.7|7351.7|0
1671431100000|2022-12-19 06:25:00|7359.9|7351.9|7359.9|7351.9|7360.9|7352.9|7358.9|7350.9|0
1671431400000|2022-12-19 06:30:00|7359.7|7351.7|7358.2|7350.2|7360.7|7352.7|7357.9|7349.9|0
1671431700000|2022-12-19 06:35:00|7357.9|7349.9|7358.7|7350.7|7359.9|7351.9|7357.9|7349.9|0
1671432000000|2022-12-19 06:40:00|7358.9|7350.9|7355.9|7347.9|7358.9|7350.9|7355.9|7347.9|0
1671432300000|2022-12-19 06:45:00|7356.2|7348.2|7357.7|7349.7|7358.4|7350.4|7356.2|7348.2|0
1671432600000|2022-12-19 06:50:00|7357.9|7349.9|7356.9|7348.9|7358.7|7350.7|7356.4|7348.4|0
1671432900000|2022-12-19 06:55:00|7356.7|7348.7|7361.4|7353.4|7361.9|7353.9|7356.4|7348.4|0
1671433200000|2022-12-19 07:00:00|7361.2|7353.2|7357.2|7349.2|7361.9|7353.9|7356.2|7348.2|0
1671433500000|2022-12-19 07:05:00|7356.7|7348.7|7359.2|7351.2|7359.9|7351.9|7355.7|7347.7|0
1671433800000|2022-12-19 07:10:00|7358.9|7350.9|7360.4|7352.4|7361.2|7353.2|7358.2|7350.2|0
1671434100000|2022-12-19 07:15:00|7361.2|7353.2|7357.9|7349.9|7361.2|7353.2|7357.2|7349.2|0
1671434400000|2022-12-19 07:20:00|7358.2|7350.2|7360.7|7352.7|7361.7|7353.7|7357.9|7349.9|0
1671434700000|2022-12-19 07:25:00|7360.9|7352.9|7361.9|7353.9|7362.9|7354.9|7359.4|7351.4|0
1671435000000|2022-12-19 07:30:00|7362.2|7354.2|7360.2|7352.2|7363.2|7355.2|7359.9|7351.9|0
1671435300000|2022-12-19 07:35:00|7360.4|7352.4|7359.7|7351.7|7361.4|7353.4|7359.4|7351.4|0
1671435600000|2022-12-19 07:40:00|7359.9|7351.9|7358.7|7350.7|7362.2|7354.2|7358.7|7350.7|0
1671435900000|2022-12-19 07:45:00|7358.2|7350.2|7355.7|7347.7|7358.4|7350.4|7354.2|7346.2|0
1671436200000|2022-12-19 07:50:00|7355.9|7347.9|7359.4|7351.4|7359.9|7351.9|7355.9|7347.9|0
1671436500000|2022-12-19 07:55:00|7359.2|7351.2|7357.9|7349.9|7363.4|7355.4|7357.2|7349.2|0
1671436800000|2022-12-19 08:00:00|7356.9|7348.9|7351.7|7343.7|7358.7|7350.7|7348.4|7340.4|0
1671437100000|2022-12-19 08:05:00|7351.2|7343.2|7348.2|7340.2|7357.9|7349.9|7344.2|7336.2|0
1671437400000|2022-12-19 08:10:00|7349.4|7341.4|7365.7|7357.7|7365.9|7357.9|7349.2|7341.2|0
1671437700000|2022-12-19 08:15:00|7365.9|7357.9|7369.2|7361.2|7370.7|7362.7|7360.7|7352.7|0
1671438000000|2022-12-19 08:20:00|7368.9|7360.9|7361.7|7353.7|7374.2|7366.2|7361.2|7353.2|0
1671438300000|2022-12-19 08:25:00|7362.2|7354.2|7360.2|7352.2|7364.4|7356.4|7359.2|7351.2|0
1671438600000|2022-12-19 08:30:00|7359.9|7351.9|7357.4|7349.4|7361.4|7353.4|7355.7|7347.7|0
1671438900000|2022-12-19 08:35:00|7357.9|7349.9|7359.9|7351.9|7362.4|7354.4|7357.2|7349.2|0
1671439200000|2022-12-19 08:40:00|7360.2|7352.2|7368.7|7360.7|7370.4|7362.4|7360.2|7352.2|0
1671439500000|2022-12-19 08:45:00|7368.2|7360.2|7368.4|7360.4|7369.7|7361.7|7364.9|7356.9|0
1671439800000|2022-12-19 08:50:00|7368.7|7360.7|7369.9|7361.9|7370.7|7362.7|7366.7|7358.7|0
1671440100000|2022-12-19 08:55:00|7370.2|7362.2|7367.7|7359.7|7370.2|7362.2|7364.4|7356.4|0
1671440400000|2022-12-19 09:00:00|7367.2|7359.2|7364.7|7356.7|7371.2|7363.2|7364.7|7356.7|0
1671440700000|2022-12-19 09:05:00|7364.9|7356.9|7371.4|7363.4|7372.7|7364.7|7364.9|7356.9|0
1671441000000|2022-12-19 09:10:00|7371.2|7363.2|7367.9|7359.9|7372.7|7364.7|7367.9|7359.9|0
1671441300000|2022-12-19 09:15:00|7367.7|7359.7|7370.7|7362.7|7372.9|7364.9|7367.7|7359.7|0
1671441600000|2022-12-19 09:20:00|7370.9|7362.9|7372.7|7364.7|7375.9|7367.9|7370.9|7362.9|0
1671441900000|2022-12-19 09:25:00|7372.4|7364.4|7374.7|7366.7|7376.7|7368.7|7372.4|7364.4|0
1671442200000|2022-12-19 09:30:00|7374.4|7366.4|7373.9|7365.9|7375.2|7367.2|7370.2|7362.2|0
1671442500000|2022-12-19 09:35:00|7373.7|7365.7|7371.7|7363.7|7377.7|7369.7|7371.7|7363.7|0
1671442800000|2022-12-19 09:40:00|7371.2|7363.2|7363.9|7355.9|7371.2|7363.2|7361.4|7353.4|0
1671443100000|2022-12-19 09:45:00|7363.7|7355.7|7360.2|7352.2|7363.9|7355.9|7355.7|7347.7|0
1671443400000|2022-12-19 09:50:00|7360.4|7352.4|7361.9|7353.9|7364.7|7356.7|7359.2|7351.2|0
1671443700000|2022-12-19 09:55:00|7362.2|7354.2|7363.7|7355.7|7365.2|7357.2|7361.2|7353.2|0
1671444000000|2022-12-19 10:00:00|7363.9|7355.9|7365.2|7357.2|7368.2|7360.2|7363.9|7355.9|0
1671444300000|2022-12-19 10:05:00|7365.4|7357.4|7364.7|7356.7|7366.2|7358.2|7363.7|7355.7|0
1671444600000|2022-12-19 10:10:00|7364.4|7356.4|7368.7|7360.7|7370.9|7362.9|7364.4|7356.4|0
1671444900000|2022-12-19 10:15:00|7368.9|7360.9|7370.7|7362.7|7372.4|7364.4|7368.7|7360.7|0
1671445200000|2022-12-19 10:20:00|7370.9|7362.9|7374.4|7366.4|7375.2|7367.2|7369.2|7361.2|0
1671445500000|2022-12-19 10:25:00|7374.7|7366.7|7375.7|7367.7|7377.2|7369.2|7373.7|7365.7|0
1671445800000|2022-12-19 10:30:00|7376.2|7368.2|7375.7|7367.7|7378.4|7370.4|7374.7|7366.7|0
1671446100000|2022-12-19 10:35:00|7375.4|7367.4|7375.2|7367.2|7377.2|7369.2|7374.7|7366.7|0
1671446400000|2022-12-19 10:40:00|7375.4|7367.4|7372.2|7364.2|7375.7|7367.7|7372.2|7364.2|0
1671446700000|2022-12-19 10:45:00|7371.9|7363.9|7375.2|7367.2|7375.2|7367.2|7370.2|7362.2|0
1671447000000|2022-12-19 10:50:00|7374.7|7366.7|7375.9|7367.9|7378.7|7370.7|7374.4|7366.4|0
1671447300000|2022-12-19 10:55:00|7376.2|7368.2|7373.2|7365.2|7377.4|7369.4|7371.2|7363.2|0
1671447600000|2022-12-19 11:00:00|7373.4|7365.4|7373.2|7365.2|7375.9|7367.9|7372.9|7364.9|0
1671447900000|2022-12-19 11:05:00|7372.9|7364.9|7377.7|7369.7|7378.4|7370.4|7371.7|7363.7|0
1671448200000|2022-12-19 11:10:00|7377.9|7369.9|7377.2|7369.2|7380.7|7372.7|7377.2|7369.2|0
1671448500000|2022-12-19 11:15:00|7376.4|7368.4|7378.9|7370.9|7379.7|7371.7|7376.2|7368.2|0
1671448800000|2022-12-19 11:20:00|7379.2|7371.2|7380.7|7372.7|7382.2|7374.2|7379.2|7371.2|0
1671449100000|2022-12-19 11:25:00|7381.2|7373.2|7378.2|7370.2|7381.2|7373.2|7375.7|7367.7|0
1671449400000|2022-12-19 11:30:00|7378.7|7370.7|7376.2|7368.2|7380.2|7372.2|7375.7|7367.7|0
1671449700000|2022-12-19 11:35:00|7376.7|7368.7|7375.7|7367.7|7376.9|7368.9|7373.7|7365.7|0
1671450000000|2022-12-19 11:40:00|7375.2|7367.2|7374.7|7366.7|7376.2|7368.2|7371.9|7363.9|0
1671450300000|2022-12-19 11:45:00|7374.4|7366.4|7369.7|7361.7|7374.4|7366.4|7368.7|7360.7|0
1671450600000|2022-12-19 11:50:00|7369.4|7361.4|7372.2|7364.2|7374.2|7366.2|7368.4|7360.4|0
1671450900000|2022-12-19 11:55:00|7371.9|7363.9|7374.7|7366.7|7376.7|7368.7|7371.2|7363.2|0
1671451200000|2022-12-19 12:00:00|7374.9|7366.9|7374.7|7366.7|7374.9|7366.9|7372.7|7364.7|0
1671451500000|2022-12-19 12:05:00|7374.4|7366.4|7372.9|7364.9|7375.9|7367.9|7371.4|7363.4|0
1671451800000|2022-12-19 12:10:00|7373.2|7365.2|7376.2|7368.2|7378.7|7370.7|7372.4|7364.4|0
1671452100000|2022-12-19 12:15:00|7376.7|7368.7|7377.9|7369.9|7378.7|7370.7|7376.4|7368.4|0
1671452400000|2022-12-19 12:20:00|7378.2|7370.2|7377.4|7369.4|7378.7|7370.7|7377.2|7369.2|0
1671452700000|2022-12-19 12:25:00|7377.7|7369.7|7376.9|7368.9|7380.2|7372.2|7376.9|7368.9|0
1671453000000|2022-12-19 12:30:00|7377.2|7369.2|7375.7|7367.7|7377.7|7369.7|7374.2|7366.2|0
1671453300000|2022-12-19 12:35:00|7376.2|7368.2|7376.4|7368.4|7377.2|7369.2|7374.4|7366.4|0
1671453600000|2022-12-19 12:40:00|7376.7|7368.7|7375.4|7367.4|7378.9|7370.9|7375.4|7367.4|0
1671453900000|2022-12-19 12:45:00|7375.1|7367.1|7373.4|7365.4|7376.9|7368.9|7373.4|7365.4|0
1671454200000|2022-12-19 12:50:00|7373.1|7365.1|7371.1|7363.1|7374.1|7366.1|7370.9|7362.9|0
1671454500000|2022-12-19 12:55:00|7370.9|7362.9|7366.6|7358.6|7371.4|7363.4|7365.6|7357.6|0
1671454800000|2022-12-19 13:00:00|7366.4|7358.4|7371.9|7363.9|7372.4|7364.4|7366.4|7358.4|0
1671455100000|2022-12-19 13:05:00|7372.1|7364.1|7372.6|7364.6|7373.1|7365.1|7369.4|7361.4|0
1671455400000|2022-12-19 13:10:00|7372.4|7364.4|7369.4|7361.4|7374.6|7366.6|7369.1|7361.1|0
1671455700000|2022-12-19 13:15:00|7369.6|7361.6|7369.9|7361.9|7370.1|7362.1|7367.9|7359.9|0
1671456000000|2022-12-19 13:20:00|7370.4|7362.4|7368.6|7360.6|7371.9|7363.9|7367.9|7359.9|0
1671456300000|2022-12-19 13:25:00|7368.4|7360.4|7369.9|7361.9|7371.6|7363.6|7368.4|7360.4|0
1671456600000|2022-12-19 13:30:00|7370.1|7362.1|7372.6|7364.6|7374.4|7366.4|7369.9|7361.9|0
1671456900000|2022-12-19 13:35:00|7372.9|7364.9|7374.9|7366.9|7374.9|7366.9|7369.4|7361.4|0
1671457200000|2022-12-19 13:40:00|7374.6|7366.6|7374.6|7366.6|7377.4|7369.4|7374.4|7366.4|0
1671457500000|2022-12-19 13:45:00|7374.9|7366.9|7373.1|7365.1|7376.1|7368.1|7372.9|7364.9|0
1671457800000|2022-12-19 13:50:00|7372.9|7364.9|7373.6|7365.6|7374.9|7366.9|7371.9|7363.9|0
1671458100000|2022-12-19 13:55:00|7373.4|7365.4|7371.9|7363.9|7375.6|7367.6|7371.9|7363.9|0
1671458400000|2022-12-19 14:00:00|7372.1|7364.1|7379.9|7371.9|7379.9|7371.9|7372.1|7364.1|0
1671458700000|2022-12-19 14:05:00|7380.4|7372.4|7380.9|7372.9|7385.9|7377.9|7379.4|7371.4|0
1671459000000|2022-12-19 14:10:00|7381.1|7373.1|7376.9|7368.9|7381.1|7373.1|7376.9|7368.9|0
1671459300000|2022-12-19 14:15:00|7377.1|7369.1|7376.9|7368.9|7377.4|7369.4|7375.1|7367.1|0
1671459600000|2022-12-19 14:20:00|7376.4|7368.4|7376.4|7368.4|7377.4|7369.4|7374.9|7366.9|0
1671459900000|2022-12-19 14:25:00|7376.1|7368.1|7378.1|7370.1|7381.4|7373.4|7375.9|7367.9|0
1671460200000|2022-12-19 14:30:00|7377.9|7369.9|7382.4|7374.4|7383.6|7375.6|7377.4|7369.4|0
1671460500000|2022-12-19 14:35:00|7382.9|7374.9|7388.1|7380.1|7388.4|7380.4|7380.4|7372.4|0
1671460800000|2022-12-19 14:40:00|7387.9|7379.9|7381.1|7373.1|7388.1|7380.1|7376.1|7368.1|0
1671461100000|2022-12-19 14:45:00|7381.4|7373.4|7376.9|7368.9|7383.9|7375.9|7372.9|7364.9|0
1671461400000|2022-12-19 14:50:00|7377.1|7369.1|7373.9|7365.9|7380.4|7372.4|7372.9|7364.9|0
1671461700000|2022-12-19 14:55:00|7373.4|7365.4|7375.9|7367.9|7377.1|7369.1|7371.9|7363.9|0
1671462000000|2022-12-19 15:00:00|7375.4|7367.4|7377.4|7369.4|7378.4|7370.4|7373.6|7365.6|0
1671462300000|2022-12-19 15:05:00|7377.1|7369.1|7374.9|7366.9|7377.4|7369.4|7373.4|7365.4|0
1671462600000|2022-12-19 15:10:00|7375.7|7367.7|7383.7|7375.7|7384.7|7376.7|7375.4|7367.4|0
1671462900000|2022-12-19 15:15:00|7383.2|7375.2|7385.4|7377.4|7385.9|7377.9|7381.7|7373.7|0
1671463200000|2022-12-19 15:20:00|7385.2|7377.2|7389.2|7381.2|7390.2|7382.2|7384.7|7376.7|0
1671463500000|2022-12-19 15:25:00|7389.4|7381.4|7387.7|7379.7|7391.2|7383.2|7385.7|7377.7|0
1671463800000|2022-12-19 15:30:00|7387.4|7379.4|7383.9|7375.9|7387.7|7379.7|7382.7|7374.7|0
1671464100000|2022-12-19 15:35:00|7384.2|7376.2|7380.9|7372.9|7385.2|7377.2|7380.4|7372.4|0
1671464400000|2022-12-19 15:40:00|7380.7|7372.7|7381.2|7373.2|7383.2|7375.2|7380.4|7372.4|0
1671464700000|2022-12-19 15:45:00|7381.4|7373.4|7382.9|7374.9|7384.7|7376.7|7381.2|7373.2|0
1671465000000|2022-12-19 15:50:00|7382.4|7374.4|7377.2|7369.2|7382.7|7374.7|7375.7|7367.7|0
1671465300000|2022-12-19 15:55:00|7376.9|7368.9|7372.2|7364.2|7376.9|7368.9|7371.7|7363.7|0
1671465600000|2022-12-19 16:00:00|7372.9|7364.9|7371.2|7363.2|7373.7|7365.7|7369.2|7361.2|0
1671465900000|2022-12-19 16:05:00|7371.7|7363.7|7374.4|7366.4|7375.2|7367.2|7368.2|7360.2|0
1671466200000|2022-12-19 16:10:00|7374.7|7366.7|7375.4|7367.4|7376.9|7368.9|7373.9|7365.9|0
1671466500000|2022-12-19 16:15:00|7375.7|7367.7|7378.7|7370.7|7378.9|7370.9|7373.4|7365.4|0
1671466800000|2022-12-19 16:20:00|7377.9|7369.9|7377.2|7369.2|7378.7|7370.7|7372.7|7364.7|0
1671467100000|2022-12-19 16:25:00|7376.9|7368.9|7374.7|7366.7|7378.7|7370.7|7373.7|7365.7|0
1671467400000|2022-12-19 16:30:00|7374.2|7366.2|7368.2|7360.2|7375.7|7367.7|7362.4|7354.4|0
1671467700000|2022-12-19 16:35:00|7367.9|7359.9|7366.7|7358.7|7370.7|7362.7|7365.9|7357.9|0
1671468000000|2022-12-19 16:40:00|7366.2|7358.2|7367.9|7359.9|7369.2|7361.2|7363.2|7355.2|0
1671468300000|2022-12-19 16:45:00|7368.2|7360.2|7365.2|7357.2|7368.7|7360.7|7362.7|7354.7|0
1671468600000|2022-12-19 16:50:00|7365.4|7357.4|7366.2|7358.2|7368.2|7360.2|7364.2|7356.2|0
1671468900000|2022-12-19 16:55:00|7366.7|7358.7|7368.2|7360.2|7368.4|7360.4|7366.2|7358.2|0
1671469200000|2022-12-19 17:00:00|7368.4|7360.4|7371.7|7363.7|7371.9|7363.9|7368.2|7360.2|0
1671469500000|2022-12-19 17:05:00|7371.4|7363.4|7368.2|7360.2|7371.7|7363.7|7367.9|7359.9|0
1671469800000|2022-12-19 17:10:00|7367.9|7359.9|7371.9|7363.9|7371.9|7363.9|7365.7|7357.7|0
1671470100000|2022-12-19 17:15:00|7371.7|7363.7|7371.2|7363.2|7371.7|7363.7|7369.7|7361.7|0
1671470400000|2022-12-19 17:20:00|7370.9|7362.9|7370.7|7362.7|7372.2|7364.2|7370.2|7362.2|0
1671470700000|2022-12-19 17:25:00|7370.9|7362.9|7370.9|7362.9|7372.2|7364.2|7369.7|7361.7|0
1671471000000|2022-12-19 17:30:00|7371.2|7363.2|7370.2|7362.2|7372.2|7364.2|7370.2|7362.2|0
1671471300000|2022-12-19 17:35:00|7370.7|7362.7|7371.9|7363.9|7373.4|7365.4|7370.7|7362.7|0
1671471600000|2022-12-19 17:40:00|7371.7|7363.7|7369.7|7361.7|7372.7|7364.7|7369.2|7361.2|0
1671471900000|2022-12-19 17:45:00|7369.4|7361.4|7371.4|7363.4|7371.9|7363.9|7368.9|7360.9|0
1671472200000|2022-12-19 17:50:00|7371.2|7363.2|7371.2|7363.2|7372.9|7364.9|7370.7|7362.7|0
1671472500000|2022-12-19 17:55:00|7370.7|7362.7|7371.4|7363.4|7372.2|7364.2|7368.7|7360.7|0
1671472800000|2022-12-19 18:00:00|7371.7|7363.7|7371.2|7363.2|7372.4|7364.4|7369.2|7361.2|0
1671473100000|2022-12-19 18:05:00|7371.7|7363.7|7369.7|7361.7|7371.9|7363.9|7368.4|7360.4|0
1671473400000|2022-12-19 18:10:00|7369.4|7361.4|7369.7|7361.7|7371.9|7363.9|7367.4|7359.4|0
1671473700000|2022-12-19 18:15:00|7369.4|7361.4|7369.9|7361.9|7369.9|7361.9|7368.2|7360.2|0
1671474000000|2022-12-19 18:20:00|7370.2|7362.2|7370.2|7362.2|7371.7|7363.7|7368.9|7360.9|0
1671474300000|2022-12-19 18:25:00|7370.4|7362.4|7366.7|7358.7|7371.7|7363.7|7366.2|7358.2|0
1671474600000|2022-12-19 18:30:00|7366.9|7358.9|7364.7|7356.7|7367.7|7359.7|7364.7|7356.7|0
1671474900000|2022-12-19 18:35:00|7364.9|7356.9|7365.4|7357.4|7365.9|7357.9|7363.7|7355.7|0
1671475200000|2022-12-19 18:40:00|7365.7|7357.7|7361.2|7353.2|7365.7|7357.7|7361.2|7353.2|0
1671475500000|2022-12-19 18:45:00|7361.7|7353.7|7361.2|7353.2|7361.7|7353.7|7360.2|7352.2|0
1671475800000|2022-12-19 18:50:00|7360.9|7352.9|7361.2|7353.2|7362.7|7354.7|7359.7|7351.7|0
1671476100000|2022-12-19 18:55:00|7361.4|7353.4|7359.4|7351.4|7361.4|7353.4|7358.7|7350.7|0
1671476400000|2022-12-19 19:00:00|7359.2|7351.2|7353.2|7345.2|7360.2|7352.2|7353.2|7345.2|0
1671476700000|2022-12-19 19:05:00|7353.4|7345.4|7357.2|7349.2|7358.2|7350.2|7353.2|7345.2|0
1671477000000|2022-12-19 19:10:00|7357.4|7349.4|7356.2|7348.2|7358.9|7350.9|7355.9|7347.9|0
1671477300000|2022-12-19 19:15:00|7355.9|7347.9|7355.9|7347.9|7358.7|7350.7|7355.7|7347.7|0
1671477600000|2022-12-19 19:20:00|7356.2|7348.2|7354.7|7346.7|7360.7|7352.7|7354.4|7346.4|0
1671477900000|2022-12-19 19:25:00|7354.4|7346.4|7350.9|7342.9|7355.7|7347.7|7350.9|7342.9|0
1671478200000|2022-12-19 19:30:00|7351.4|7343.4|7355.2|7347.2|7355.9|7347.9|7351.2|7343.2|0
1671478500000|2022-12-19 19:35:00|7355.4|7347.4|7353.2|7345.2|7355.7|7347.7|7351.4|7343.4|0
1671478800000|2022-12-19 19:40:00|7352.9|7344.9|7352.2|7344.2|7352.9|7344.9|7349.7|7341.7|0
1671479100000|2022-12-19 19:45:00|7352.4|7344.4|7350.9|7342.9|7356.2|7348.2|7350.7|7342.7|0
1671479400000|2022-12-19 19:50:00|7350.7|7342.7|7346.2|7338.2|7351.2|7343.2|7345.7|7337.7|0
1671479700000|2022-12-19 19:55:00|7345.9|7337.9|7349.2|7341.2|7350.2|7342.2|7345.7|7337.7|0
1671480000000|2022-12-19 20:00:00|7348.9|7340.9|7347.7|7339.7|7350.2|7342.2|7345.7|7337.7|0
1671480300000|2022-12-19 20:05:00|7347.4|7339.4|7350.4|7342.4|7350.7|7342.7|7347.2|7339.2|0
1671480600000|2022-12-19 20:10:00|7350.2|7342.2|7347.7|7339.7|7351.4|7343.4|7347.7|7339.7|0
1671480900000|2022-12-19 20:15:00|7348.2|7340.2|7352.4|7344.4|7352.4|7344.4|7347.9|7339.9|0
1671481200000|2022-12-19 20:20:00|7352.7|7344.7|7348.9|7340.9|7352.7|7344.7|7347.2|7339.2|0
1671481500000|2022-12-19 20:25:00|7349.2|7341.2|7349.7|7341.7|7351.4|7343.4|7348.2|7340.2|0
1671481800000|2022-12-19 20:30:00|7349.2|7341.2|7352.4|7344.4|7352.9|7344.9|7349.2|7341.2|0
1671482100000|2022-12-19 20:35:00|7352.2|7344.2|7351.4|7343.4|7354.9|7346.9|7351.2|7343.2|0
1671482400000|2022-12-19 20:40:00|7351.2|7343.2|7355.9|7347.9|7356.4|7348.4|7349.7|7341.7|0
1671482700000|2022-12-19 20:45:00|7355.7|7347.7|7357.2|7349.2|7360.2|7352.2|7355.7|7347.7|0
1671483000000|2022-12-19 20:50:00|7358.4|7350.4|7359.4|7351.4|7361.2|7353.2|7357.7|7349.7|0
1671483300000|2022-12-19 20:55:00|7358.9|7350.9|7362.7|7354.7|7365.2|7357.2|7358.4|7350.4|0
1671483600000|2022-12-19 21:00:00|7362|7354|7358.6|7350.6|7363|7355|7358.6|7350.6|0
1671483900000|2022-12-19 21:05:00|7358.5|7350.5|7361.1|7353.1|7361.1|7353.1|7357.6|7349.6|0
1671484200000|2022-12-19 21:10:00|7361|7353|7357.2|7349.2|7361.5|7353.5|7356.6|7348.6|0
1671484500000|2022-12-19 21:15:00|7357.1|7349.1|7356.9|7348.9|7358.4|7350.4|7356.6|7348.6|0
1671484800000|2022-12-19 21:20:00|7357|7349|7357.1|7349.1|7358.1|7350.1|7356.9|7348.9|0
1671485100000|2022-12-19 21:25:00|7357|7349|7356.6|7348.6|7357.1|7349.1|7356.2|7348.2|0
1671485400000|2022-12-19 21:30:00|7356.5|7348.5|7357.2|7349.2|7357.8|7349.8|7356.3|7348.3|0
1671485700000|2022-12-19 21:35:00|7357.3|7349.3|7357.8|7349.8|7357.8|7349.8|7356|7348|0
1671486000000|2022-12-19 21:40:00|7357.9|7349.9|7357.2|7349.2|7359.1|7351.1|7356|7348|0
1671486300000|2022-12-19 21:45:00|7357.3|7349.3|7356.3|7348.3|7357.7|7349.7|7356|7348|0
1671486600000|2022-12-19 21:50:00|7356.4|7348.4|7357.5|7349.5|7358.1|7350.1|7356.3|7348.3|0
1671486900000|2022-12-19 21:55:00|7357.6|7349.6|7359|7351|7359|7351|7357.2|7349.2|0
1671487200000|2022-12-19 22:00:00|7358.9|7350.9|7358.6|7350.6|7358.9|7350.9|7358.6|7350.6|0
1671487500000|2022-12-19 22:05:00|7358.7|7350.7|7358.7|7350.7|7358.7|7350.7|7358.6|7350.6|0
1671487800000|2022-12-19 22:10:00|7358.6|7350.6|7358.7|7350.7|7358.7|7350.7|7358.5|7350.5|0
1671488100000|2022-12-19 22:15:00|7358.8|7350.8|7358.5|7350.5|7359|7351|7358.4|7350.4|0
1671488400000|2022-12-19 22:20:00|7358.6|7350.6|7358.3|7350.3|7358.7|7350.7|7358.3|7350.3|0
1671488700000|2022-12-19 22:25:00|7358.4|7350.4|7358.6|7350.6|7358.6|7350.6|7358.4|7350.4|0
1671489000000|2022-12-19 22:30:00|7358.5|7350.5|7358.6|7350.6|7358.7|7350.7|7358.4|7350.4|0
1671489300000|2022-12-19 22:35:00|7358.5|7350.5|7358.6|7350.6|7358.8|7350.8|7358.5|7350.5|0
1671489600000|2022-12-19 22:40:00|7358.7|7350.7|7358.6|7350.6|7358.8|7350.8|7358.6|7350.6|0
1671489900000|2022-12-19 22:45:00|7358.7|7350.7|7358.6|7350.6|7358.8|7350.8|7358.6|7350.6|0
1671490200000|2022-12-19 22:50:00|7358.7|7350.7|7358.2|7350.2|7358.8|7350.8|7357.9|7349.9|0
1671490500000|2022-12-19 22:55:00|7358.3|7350.3|7358.2|7350.2|7359.2|7351.2|7358.1|7350.1|0
1671490800000|2022-12-19 23:00:00|7360.3|7352.3|7362.1|7354.1|7366.3|7358.3|7359.6|7351.6|0
1671491100000|2022-12-19 23:05:00|7362|7354|7361.6|7353.6|7362.4|7354.4|7360.2|7352.2|0
1671491400000|2022-12-19 23:10:00|7362.1|7354.1|7362.2|7354.2|7362.9|7354.9|7361.2|7353.2|0
1671491700000|2022-12-19 23:15:00|7362.1|7354.1|7365|7357|7365.1|7357.1|7361.9|7353.9|0
1671492000000|2022-12-19 23:20:00|7364.9|7356.9|7365.1|7357.1|7366.2|7358.2|7364.7|7356.7|0
1671492300000|2022-12-19 23:25:00|7365.2|7357.2|7364.6|7356.6|7365.5|7357.5|7364.5|7356.5|0
1671492600000|2022-12-19 23:30:00|7364.8|7356.8|7366.7|7358.7|7366.9|7358.9|7364.8|7356.8|0
1671492900000|2022-12-19 23:35:00|7366.9|7358.9|7366.9|7358.9|7368.1|7360.1|7365.6|7357.6|0
1671493200000|2022-12-19 23:40:00|7367|7359|7367|7359|7367.2|7359.2|7366.3|7358.3|0
1671493500000|2022-12-19 23:45:00|7367.2|7359.2|7370.3|7362.3|7370.6|7362.6|7367.2|7359.2|0
1671493800000|2022-12-19 23:50:00|7370.2|7362.2|7369.2|7361.2|7370.6|7362.6|7368.5|7360.5|0
1671494100000|2022-12-19 23:55:00|7369.1|7361.1|7368.5|7360.5|7369.2|7361.2|7367.2|7359.2|0
1671494400000|2022-12-20 00:00:00|7368|7360|7367.2|7359.2|7368.3|7360.3|7366.3|7358.3|0
1671494700000|2022-12-20 00:05:00|7367|7359|7367.4|7359.4|7367.6|7359.6|7365.7|7357.7|0
1671495000000|2022-12-20 00:10:00|7366.9|7358.9|7365.7|7357.7|7367.9|7359.9|7365.1|7357.1|0
1671495300000|2022-12-20 00:15:00|7365.6|7357.6|7368.3|7360.3|7368.4|7360.4|7365.4|7357.4|0
1671495600000|2022-12-20 00:20:00|7368.4|7360.4|7368.3|7360.3|7369.8|7361.8|7368.3|7360.3|0
1671495900000|2022-12-20 00:25:00|7368.4|7360.4|7366.9|7358.9|7369.3|7361.3|7366.7|7358.7|0
1671496200000|2022-12-20 00:30:00|7366.8|7358.8|7366.6|7358.6|7368.1|7360.1|7366.6|7358.6|0
1671496500000|2022-12-20 00:35:00|7366.5|7358.5|7366.5|7358.5|7366.9|7358.9|7366.4|7358.4|0
1671496800000|2022-12-20 00:40:00|7366.4|7358.4|7367.5|7359.5|7367.6|7359.6|7366.3|7358.3|0
1671497100000|2022-12-20 00:45:00|7367.6|7359.6|7369|7361|7369.9|7361.9|7367.6|7359.6|0
1671497400000|2022-12-20 00:50:00|7368.9|7360.9|7370.8|7362.8|7370.9|7362.9|7367.8|7359.8|0
1671497700000|2022-12-20 00:55:00|7370.9|7362.9|7372.7|7364.7|7372.8|7364.8|7369.6|7361.6|0
1671498000000|2022-12-20 01:00:00|7372.5|7364.5|7366.4|7358.4|7372.5|7364.5|7365.2|7357.2|0
1671498300000|2022-12-20 01:05:00|7366.2|7358.2|7366.4|7358.4|7368.4|7360.4|7365.4|7357.4|0
1671498600000|2022-12-20 01:10:00|7366.7|7358.7|7369.4|7361.4|7370.2|7362.2|7366.7|7358.7|0
1671498900000|2022-12-20 01:15:00|7369.2|7361.2|7368.4|7360.4|7369.4|7361.4|7367.2|7359.2|0
1671499200000|2022-12-20 01:20:00|7368.2|7360.2|7368.4|7360.4|7369.4|7361.4|7368.2|7360.2|0
1671499500000|2022-12-20 01:25:00|7368.2|7360.2|7366.7|7358.7|7368.9|7360.9|7366.7|7358.7|0
1671499800000|2022-12-20 01:30:00|7367.2|7359.2|7368.7|7360.7|7369.4|7361.4|7365.9|7357.9|0
1671500100000|2022-12-20 01:35:00|7368.4|7360.4|7364.9|7356.9|7368.4|7360.4|7364.7|7356.7|0
1671500400000|2022-12-20 01:40:00|7364.7|7356.7|7365.9|7357.9|7366.7|7358.7|7364.2|7356.2|0
1671500700000|2022-12-20 01:45:00|7366.2|7358.2|7363.9|7355.9|7366.4|7358.4|7363.9|7355.9|0
1671501000000|2022-12-20 01:50:00|7364.4|7356.4|7365.7|7357.7|7367.2|7359.2|7364.2|7356.2|0
1671501300000|2022-12-20 01:55:00|7365.4|7357.4|7367.9|7359.9|7368.2|7360.2|7365.2|7357.2|0
1671501600000|2022-12-20 02:00:00|7367.7|7359.7|7368.9|7360.9|7369.9|7361.9|7367.4|7359.4|0
1671501900000|2022-12-20 02:05:00|7369.2|7361.2|7366.7|7358.7|7369.9|7361.9|7365.4|7357.4|0
1671502200000|2022-12-20 02:10:00|7366.4|7358.4|7364.4|7356.4|7366.7|7358.7|7364.4|7356.4|0
1671502500000|2022-12-20 02:15:00|7364.2|7356.2|7363.9|7355.9|7365.2|7357.2|7363.7|7355.7|0
1671502800000|2022-12-20 02:20:00|7363.7|7355.7|7365.2|7357.2|7365.7|7357.7|7363.7|7355.7|0
1671503100000|2022-12-20 02:25:00|7364.9|7356.9|7362.7|7354.7|7365.2|7357.2|7362.4|7354.4|0
1671503400000|2022-12-20 02:30:00|7362.4|7354.4|7362.2|7354.2|7363.7|7355.7|7361.9|7353.9|0
1671503700000|2022-12-20 02:35:00|7361.9|7353.9|7363.9|7355.9|7364.9|7356.9|7361.7|7353.7|0
1671504000000|2022-12-20 02:40:00|7364.2|7356.2|7362.2|7354.2|7364.2|7356.2|7362.2|7354.2|0
1671504300000|2022-12-20 02:45:00|7362.4|7354.4|7363.4|7355.4|7364.4|7356.4|7362.4|7354.4|0
1671504600000|2022-12-20 02:50:00|7363.2|7355.2|7361.9|7353.9|7363.9|7355.9|7361.7|7353.7|0
1671504900000|2022-12-20 02:55:00|7361.7|7353.7|7362.7|7354.7|7362.9|7354.9|7361.2|7353.2|0
1671505200000|2022-12-20 03:00:00|7362.4|7354.4|7338.7|7330.7|7364.7|7356.7|7337.2|7329.2|0
1671505500000|2022-12-20 03:05:00|7338.9|7330.9|7325.4|7317.4|7338.9|7330.9|7325.4|7317.4|0
1671505800000|2022-12-20 03:10:00|7325.2|7317.2|7316.2|7308.2|7325.2|7317.2|7315.9|7307.9|0
1671506100000|2022-12-20 03:15:00|7316.7|7308.7|7315.9|7307.9|7321.2|7313.2|7314.9|7306.9|0
1671506400000|2022-12-20 03:20:00|7315.7|7307.7|7322.4|7314.4|7324.4|7316.4|7315.2|7307.2|0
1671506700000|2022-12-20 03:25:00|7321.9|7313.9|7322.4|7314.4|7324.9|7316.9|7320.4|7312.4|0
1671507000000|2022-12-20 03:30:00|7323.2|7315.2|7320.9|7312.9|7325.9|7317.9|7317.2|7309.2|0
1671507300000|2022-12-20 03:35:00|7321.7|7313.7|7323.9|7315.9|7328.4|7320.4|7320.9|7312.9|0
1671507600000|2022-12-20 03:40:00|7324.2|7316.2|7316.4|7308.4|7324.7|7316.7|7316.4|7308.4|0
1671507900000|2022-12-20 03:45:00|7315.2|7307.2|7314.7|7306.7|7317.4|7309.4|7309.7|7301.7|0
1671508200000|2022-12-20 03:50:00|7314.9|7306.9|7316.2|7308.2|7319.2|7311.2|7313.9|7305.9|0
1671508500000|2022-12-20 03:55:00|7315.9|7307.9|7315.9|7307.9|7318.4|7310.4|7315.4|7307.4|0
1671508800000|2022-12-20 04:00:00|7316.2|7308.2|7309.7|7301.7|7318.2|7310.2|7309.4|7301.4|0
1671509100000|2022-12-20 04:05:00|7309.4|7301.4|7306.2|7298.2|7309.4|7301.4|7303.4|7295.4|0
1671509400000|2022-12-20 04:10:00|7306.7|7298.7|7308.4|7300.4|7309.9|7301.9|7306.4|7298.4|0
1671509700000|2022-12-20 04:15:00|7308.7|7300.7|7310.9|7302.9|7310.9|7302.9|7308.2|7300.2|0
1671510000000|2022-12-20 04:20:00|7311.2|7303.2|7312.4|7304.4|7315.4|7307.4|7311.2|7303.2|0
1671510300000|2022-12-20 04:25:00|7312.7|7304.7|7313.4|7305.4|7315.9|7307.9|7311.9|7303.9|0
1671510600000|2022-12-20 04:30:00|7313.2|7305.2|7315.4|7307.4|7317.4|7309.4|7311.2|7303.2|0
1671510900000|2022-12-20 04:35:00|7315.7|7307.7|7315.9|7307.9|7316.9|7308.9|7314.4|7306.4|0
1671511200000|2022-12-20 04:40:00|7316.2|7308.2|7314.7|7306.7|7317.4|7309.4|7314.4|7306.4|0
1671511500000|2022-12-20 04:45:00|7314.9|7306.9|7313.9|7305.9|7315.4|7307.4|7312.7|7304.7|0
1671511800000|2022-12-20 04:50:00|7314.4|7306.4|7313.4|7305.4|7314.7|7306.7|7311.9|7303.9|0
1671512100000|2022-12-20 04:55:00|7313.7|7305.7|7313.9|7305.9|7314.9|7306.9|7312.9|7304.9|0
1671512400000|2022-12-20 05:00:00|7314.9|7306.9|7312.7|7304.7|7315.4|7307.4|7311.7|7303.7|0
1671512700000|2022-12-20 05:05:00|7312.9|7304.9|7315.4|7307.4|7317.7|7309.7|7310.9|7302.9|0
1671513000000|2022-12-20 05:10:00|7315.2|7307.2|7314.2|7306.2|7315.9|7307.9|7313.2|7305.2|0
1671513300000|2022-12-20 05:15:00|7314.7|7306.7|7313.7|7305.7|7314.9|7306.9|7313.2|7305.2|0
1671513600000|2022-12-20 05:20:00|7313.4|7305.4|7303.7|7295.7|7313.9|7305.9|7302.9|7294.9|0
1671513900000|2022-12-20 05:25:00|7304.2|7296.2|7303.2|7295.2|7306.4|7298.4|7303.2|7295.2|0
1671514200000|2022-12-20 05:30:00|7303.4|7295.4|7301.4|7293.4|7303.7|7295.7|7300.4|7292.4|0
1671514500000|2022-12-20 05:35:00|7301.7|7293.7|7303.4|7295.4|7303.7|7295.7|7301.7|7293.7|0
1671514800000|2022-12-20 05:40:00|7303.2|7295.2|7303.9|7295.9|7304.9|7296.9|7302.9|7294.9|0
1671515100000|2022-12-20 05:45:00|7304.9|7296.9|7306.2|7298.2|7306.9|7298.9|7303.7|7295.7|0
1671515400000|2022-12-20 05:50:00|7305.9|7297.9|7306.7|7298.7|7307.9|7299.9|7304.4|7296.4|0
1671515700000|2022-12-20 05:55:00|7306.9|7298.9|7306.4|7298.4|7307.2|7299.2|7304.9|7296.9|0
1671516000000|2022-12-20 06:00:00|7305.9|7297.9|7303.2|7295.2|7305.9|7297.9|7301.9|7293.9|0
1671516300000|2022-12-20 06:05:00|7302.9|7294.9|7307.2|7299.2|7307.7|7299.7|7302.9|7294.9|0
1671516600000|2022-12-20 06:10:00|7306.9|7298.9|7304.9|7296.9|7307.7|7299.7|7304.7|7296.7|0
1671516900000|2022-12-20 06:15:00|7305.7|7297.7|7307.2|7299.2|7307.7|7299.7|7303.4|7295.4|0
1671517200000|2022-12-20 06:20:00|7307.7|7299.7|7307.2|7299.2|7307.7|7299.7|7304.9|7296.9|0
1671517500000|2022-12-20 06:25:00|7306.9|7298.9|7308.7|7300.7|7308.9|7300.9|7306.9|7298.9|0
1671517800000|2022-12-20 06:30:00|7308.9|7300.9|7310.2|7302.2|7311.4|7303.4|7308.4|7300.4|0
1671518100000|2022-12-20 06:35:00|7310.7|7302.7|7313.2|7305.2|7314.2|7306.2|7310.7|7302.7|0
1671518400000|2022-12-20 06:40:00|7312.9|7304.9|7316.4|7308.4|7316.7|7308.7|7312.4|7304.4|0
1671518700000|2022-12-20 06:45:00|7315.9|7307.9|7321.9|7313.9|7322.2|7314.2|7314.7|7306.7|0
1671519000000|2022-12-20 06:50:00|7322.2|7314.2|7325.2|7317.2|7326.2|7318.2|7321.7|7313.7|0
1671519300000|2022-12-20 06:55:00|7324.9|7316.9|7324.2|7316.2|7325.9|7317.9|7321.9|7313.9|0
1671519600000|2022-12-20 07:00:00|7322.7|7314.7|7334.9|7326.9|7335.4|7327.4|7322.7|7314.7|0
1671519900000|2022-12-20 07:05:00|7335.4|7327.4|7330.9|7322.9|7337.4|7329.4|7330.4|7322.4|0
1671520200000|2022-12-20 07:10:00|7330.4|7322.4|7329.9|7321.9|7332.4|7324.4|7329.2|7321.2|0
1671520500000|2022-12-20 07:15:00|7330.2|7322.2|7336.9|7328.9|7336.9|7328.9|7329.7|7321.7|0
1671520800000|2022-12-20 07:20:00|7336.4|7328.4|7327.7|7319.7|7336.9|7328.9|7327.7|7319.7|0
1671521100000|2022-12-20 07:25:00|7327.4|7319.4|7330.4|7322.4|7332.7|7324.7|7326.7|7318.7|0
1671521400000|2022-12-20 07:30:00|7330.7|7322.7|7334.2|7326.2|7334.4|7326.4|7327.2|7319.2|0
1671521700000|2022-12-20 07:35:00|7333.9|7325.9|7325.9|7317.9|7333.9|7325.9|7325.7|7317.7|0
1671522000000|2022-12-20 07:40:00|7326.2|7318.2|7322.2|7314.2|7329.7|7321.7|7322.2|7314.2|0
1671522300000|2022-12-20 07:45:00|7322.4|7314.4|7331.4|7323.4|7332.2|7324.2|7321.2|7313.2|0
1671522600000|2022-12-20 07:50:00|7331.2|7323.2|7329.9|7321.9|7335.4|7327.4|7329.7|7321.7|0
1671522900000|2022-12-20 07:55:00|7330.2|7322.2|7322.7|7314.7|7330.2|7322.2|7320.9|7312.9|0
1671523200000|2022-12-20 08:00:00|7322.9|7314.9|7316.9|7308.9|7325.7|7317.7|7313.2|7305.2|0
1671523500000|2022-12-20 08:05:00|7315.9|7307.9|7319.9|7311.9|7321.4|7313.4|7307.9|7299.9|0
1671523800000|2022-12-20 08:10:00|7318.7|7310.7|7330.7|7322.7|7330.7|7322.7|7318.4|7310.4|0
1671524100000|2022-12-20 08:15:00|7330.4|7322.4|7317.9|7309.9|7331.7|7323.7|7317.2|7309.2|0
1671524400000|2022-12-20 08:20:00|7317.2|7309.2|7308.9|7300.9|7317.2|7309.2|7306.4|7298.4|0
1671524700000|2022-12-20 08:25:00|7310.7|7302.7|7318.7|7310.7|7318.9|7310.9|7304.9|7296.9|0
1671525000000|2022-12-20 08:30:00|7317.9|7309.9|7310.4|7302.4|7317.9|7309.9|7306.9|7298.9|0
1671525300000|2022-12-20 08:35:00|7310.7|7302.7|7318.2|7310.2|7326.7|7318.7|7309.9|7301.9|0
1671525600000|2022-12-20 08:40:00|7318.4|7310.4|7329.6|7321.6|7330.9|7322.9|7318.4|7310.4|0
1671525900000|2022-12-20 08:45:00|7330.4|7322.4|7339.4|7331.4|7340.4|7332.4|7328.6|7320.6|0
1671526200000|2022-12-20 08:50:00|7339.1|7331.1|7345.6|7337.6|7349.6|7341.6|7338.9|7330.9|0
1671526500000|2022-12-20 08:55:00|7345.9|7337.9|7351.1|7343.1|7351.9|7343.9|7345.6|7337.6|0
1671526800000|2022-12-20 09:00:00|7351.4|7343.4|7349.1|7341.1|7352.4|7344.4|7346.4|7338.4|0
1671527100000|2022-12-20 09:05:00|7348.4|7340.4|7349.9|7341.9|7355.4|7347.4|7347.4|7339.4|0
1671527400000|2022-12-20 09:10:00|7350.1|7342.1|7354.9|7346.9|7356.4|7348.4|7349.6|7341.6|0
1671527700000|2022-12-20 09:15:00|7354.6|7346.6|7353.4|7345.4|7357.9|7349.9|7353.1|7345.1|0
1671528000000|2022-12-20 09:20:00|7353.6|7345.6|7354.1|7346.1|7356.9|7348.9|7352.6|7344.6|0
1671528300000|2022-12-20 09:25:00|7354.4|7346.4|7355.6|7347.6|7356.9|7348.9|7351.9|7343.9|0
1671528600000|2022-12-20 09:30:00|7355.9|7347.9|7357.4|7349.4|7359.9|7351.9|7355.4|7347.4|0
1671528900000|2022-12-20 09:35:00|7357.1|7349.1|7354.4|7346.4|7357.1|7349.1|7350.4|7342.4|0
1671529200000|2022-12-20 09:40:00|7353.9|7345.9|7357.9|7349.9|7358.6|7350.6|7352.4|7344.4|0
1671529500000|2022-12-20 09:45:00|7357.6|7349.6|7358.1|7350.1|7361.4|7353.4|7357.4|7349.4|0
1671529800000|2022-12-20 09:50:00|7358.4|7350.4|7360.9|7352.9|7361.4|7353.4|7357.1|7349.1|0
1671530100000|2022-12-20 09:55:00|7360.6|7352.6|7363.6|7355.6|7363.9|7355.9|7359.1|7351.1|0
1671530400000|2022-12-20 10:00:00|7363.4|7355.4|7361.1|7353.1|7366.4|7358.4|7360.6|7352.6|0
1671530700000|2022-12-20 10:05:00|7360.9|7352.9|7359.9|7351.9|7362.4|7354.4|7357.6|7349.6|0
1671531000000|2022-12-20 10:10:00|7359.6|7351.6|7356.6|7348.6|7363.1|7355.1|7356.6|7348.6|0
1671531300000|2022-12-20 10:15:00|7356.4|7348.4|7356.9|7348.9|7356.9|7348.9|7353.9|7345.9|0
1671531600000|2022-12-20 10:20:00|7357.1|7349.1|7362.4|7354.4|7362.4|7354.4|7356.9|7348.9|0
1671531900000|2022-12-20 10:25:00|7362.1|7354.1|7361.6|7353.6|7362.9|7354.9|7359.9|7351.9|0
1671532200000|2022-12-20 10:30:00|7361.4|7353.4|7358.4|7350.4|7361.6|7353.6|7356.9|7348.9|0
1671532500000|2022-12-20 10:35:00|7358.1|7350.1|7352.9|7344.9|7358.4|7350.4|7352.4|7344.4|0
1671532800000|2022-12-20 10:40:00|7352.4|7344.4|7354.4|7346.4|7356.4|7348.4|7351.1|7343.1|0
1671533100000|2022-12-20 10:45:00|7354.1|7346.1|7358.4|7350.4|7359.1|7351.1|7353.9|7345.9|0
1671533400000|2022-12-20 10:50:00|7358.6|7350.6|7360.9|7352.9|7363.1|7355.1|7358.4|7350.4|0
1671533700000|2022-12-20 10:55:00|7360.6|7352.6|7358.6|7350.6|7361.9|7353.9|7358.4|7350.4|0
1671534000000|2022-12-20 11:00:00|7358.4|7350.4|7357.9|7349.9|7361.4|7353.4|7357.4|7349.4|0
1671534300000|2022-12-20 11:05:00|7357.6|7349.6|7360.1|7352.1|7360.1|7352.1|7353.9|7345.9|0
1671534600000|2022-12-20 11:10:00|7360.4|7352.4|7363.1|7355.1|7364.4|7356.4|7360.4|7352.4|0
1671534900000|2022-12-20 11:15:00|7363.4|7355.4|7367.4|7359.4|7367.6|7359.6|7363.1|7355.1|0
1671535200000|2022-12-20 11:20:00|7367.6|7359.6|7366.4|7358.4|7367.6|7359.6|7364.4|7356.4|0
1671535500000|2022-12-20 11:25:00|7366.6|7358.6|7361.9|7353.9|7367.4|7359.4|7360.9|7352.9|0
1671535800000|2022-12-20 11:30:00|7361.6|7353.6|7361.4|7353.4|7362.4|7354.4|7360.4|7352.4|0
1671536100000|2022-12-20 11:35:00|7361.1|7353.1|7358.6|7350.6|7362.4|7354.4|7358.4|7350.4|0
1671536400000|2022-12-20 11:40:00|7358.9|7350.9|7364.4|7356.4|7365.9|7357.9|7357.4|7349.4|0
1671536700000|2022-12-20 11:45:00|7363.9|7355.9|7361.9|7353.9|7363.9|7355.9|7360.6|7352.6|0
1671537000000|2022-12-20 11:50:00|7361.1|7353.1|7354.4|7346.4|7361.4|7353.4|7354.4|7346.4|0
1671537300000|2022-12-20 11:55:00|7354.6|7346.6|7361.6|7353.6|7361.6|7353.6|7354.6|7346.6|0
1671537600000|2022-12-20 12:00:00|7360.9|7352.9|7358.1|7350.1|7367.9|7359.9|7357.6|7349.6|0
1671537900000|2022-12-20 12:05:00|7358.4|7350.4|7364.6|7356.6|7365.1|7357.1|7357.9|7349.9|0
1671538200000|2022-12-20 12:10:00|7364.4|7356.4|7365.4|7357.4|7366.1|7358.1|7363.4|7355.4|0
1671538500000|2022-12-20 12:15:00|7365.9|7357.9|7367.9|7359.9|7368.4|7360.4|7364.4|7356.4|0
1671538800000|2022-12-20 12:20:00|7368.1|7360.1|7369.4|7361.4|7372.4|7364.4|7367.9|7359.9|0
1671539100000|2022-12-20 12:25:00|7369.6|7361.6|7365.1|7357.1|7370.1|7362.1|7364.9|7356.9|0
1671539400000|2022-12-20 12:30:00|7365.4|7357.4|7363.4|7355.4|7366.1|7358.1|7362.4|7354.4|0
1671539700000|2022-12-20 12:35:00|7363.1|7355.1|7365.1|7357.1|7366.9|7358.9|7361.9|7353.9|0
1671540000000|2022-12-20 12:40:00|7364.6|7356.6|7364.9|7356.9|7366.4|7358.4|7364.1|7356.1|0
1671540300000|2022-12-20 12:45:00|7364.6|7356.6|7362.6|7354.6|7365.9|7357.9|7362.6|7354.6|0
1671540600000|2022-12-20 12:50:00|7362.9|7354.9|7365.4|7357.4|7365.4|7357.4|7360.9|7352.9|0
1671540900000|2022-12-20 12:55:00|7364.9|7356.9|7362.4|7354.4|7365.4|7357.4|7362.4|7354.4|0
1671541200000|2022-12-20 13:00:00|7362.9|7354.9|7367.6|7359.6|7368.1|7360.1|7362.4|7354.4|0
1671541500000|2022-12-20 13:05:00|7367.4|7359.4|7369.9|7361.9|7370.1|7362.1|7366.9|7358.9|0
1671541800000|2022-12-20 13:10:00|7369.6|7361.6|7372.4|7364.4|7372.6|7364.6|7368.9|7360.9|0
1671542100000|2022-12-20 13:15:00|7372.6|7364.6|7373.9|7365.9|7374.9|7366.9|7371.6|7363.6|0
1671542400000|2022-12-20 13:20:00|7374.1|7366.1|7372.9|7364.9|7374.9|7366.9|7371.4|7363.4|0
1671542700000|2022-12-20 13:25:00|7372.4|7364.4|7370.1|7362.1|7372.6|7364.6|7369.4|7361.4|0
1671543000000|2022-12-20 13:30:00|7369.9|7361.9|7369.1|7361.1|7373.4|7365.4|7365.1|7357.1|0
1671543300000|2022-12-20 13:35:00|7369.4|7361.4|7369.4|7361.4|7370.4|7362.4|7367.4|7359.4|0
1671543600000|2022-12-20 13:40:00|7368.9|7360.9|7364.4|7356.4|7369.4|7361.4|7364.1|7356.1|0
1671543900000|2022-12-20 13:45:00|7364.6|7356.6|7367.6|7359.6|7368.4|7360.4|7364.4|7356.4|0
1671544200000|2022-12-20 13:50:00|7367.9|7359.9|7366.6|7358.6|7368.9|7360.9|7366.1|7358.1|0
1671544500000|2022-12-20 13:55:00|7366.4|7358.4|7366.4|7358.4|7372.1|7364.1|7366.1|7358.1|0
1671544800000|2022-12-20 14:00:00|7366.6|7358.6|7364.4|7356.4|7367.6|7359.6|7363.4|7355.4|0
1671545100000|2022-12-20 14:05:00|7364.9|7356.9|7366.9|7358.9|7367.1|7359.1|7363.4|7355.4|0
1671545400000|2022-12-20 14:10:00|7367.1|7359.1|7366.1|7358.1|7367.1|7359.1|7363.4|7355.4|0
1671545700000|2022-12-20 14:15:00|7365.9|7357.9|7366.1|7358.1|7367.9|7359.9|7365.4|7357.4|0
1671546000000|2022-12-20 14:20:00|7366.6|7358.6|7364.9|7356.9|7366.9|7358.9|7363.6|7355.6|0
1671546300000|2022-12-20 14:25:00|7364.6|7356.6|7364.1|7356.1|7368.4|7360.4|7362.9|7354.9|0
1671546600000|2022-12-20 14:30:00|7363.9|7355.9|7368.6|7360.6|7370.1|7362.1|7362.9|7354.9|0
1671546900000|2022-12-20 14:35:00|7368.9|7360.9|7372.9|7364.9|7374.4|7366.4|7367.4|7359.4|0
1671547200000|2022-12-20 14:40:00|7373.4|7365.4|7362.6|7354.6|7373.6|7365.6|7361.4|7353.4|0
1671547500000|2022-12-20 14:45:00|7361.6|7353.6|7364.4|7356.4|7365.1|7357.1|7359.1|7351.1|0
1671547800000|2022-12-20 14:50:00|7364.1|7356.1|7363.6|7355.6|7364.9|7356.9|7359.6|7351.6|0
1671548100000|2022-12-20 14:55:00|7364.1|7356.1|7368.9|7360.9|7371.1|7363.1|7363.9|7355.9|0
1671548400000|2022-12-20 15:00:00|7368.6|7360.6|7371.4|7363.4|7374.4|7366.4|7368.6|7360.6|0
1671548700000|2022-12-20 15:05:00|7371.6|7363.6|7379.4|7371.4|7379.9|7371.9|7371.6|7363.6|0
1671549000000|2022-12-20 15:10:00|7379.7|7371.7|7383.7|7375.7|7384.7|7376.7|7375.7|7367.7|0
1671549300000|2022-12-20 15:15:00|7383.9|7375.9|7383.2|7375.2|7384.7|7376.7|7380.7|7372.7|0
1671549600000|2022-12-20 15:20:00|7383.7|7375.7|7389.2|7381.2|7389.7|7381.7|7383.7|7375.7|0
1671549900000|2022-12-20 15:25:00|7389.7|7381.7|7389.2|7381.2|7391.2|7383.2|7387.2|7379.2|0
1671550200000|2022-12-20 15:30:00|7389.7|7381.7|7389.2|7381.2|7391.2|7383.2|7387.2|7379.2|0
1671550500000|2022-12-20 15:35:00|7388.9|7380.9|7392.2|7384.2|7395.7|7387.7|7388.9|7380.9|0
1671550800000|2022-12-20 15:40:00|7391.9|7383.9|7389.7|7381.7|7393.2|7385.2|7387.2|7379.2|0
1671551100000|2022-12-20 15:45:00|7389.9|7381.9|7389.2|7381.2|7391.4|7383.4|7387.2|7379.2|0
1671551400000|2022-12-20 15:50:00|7389.4|7381.4|7392.2|7384.2|7392.2|7384.2|7386.9|7378.9|0
1671551700000|2022-12-20 15:55:00|7392.4|7384.4|7388.9|7380.9|7394.7|7386.7|7387.9|7379.9|0
1671552000000|2022-12-20 16:00:00|7389.2|7381.2|7386.9|7378.9|7389.7|7381.7|7382.7|7374.7|0
1671552300000|2022-12-20 16:05:00|7387.2|7379.2|7383.4|7375.4|7390.7|7382.7|7383.4|7375.4|0
1671552600000|2022-12-20 16:10:00|7383.7|7375.7|7383.7|7375.7|7385.2|7377.2|7379.4|7371.4|0
1671552900000|2022-12-20 16:15:00|7384.2|7376.2|7374.7|7366.7|7384.2|7376.2|7372.2|7364.2|0
1671553200000|2022-12-20 16:20:00|7374.9|7366.9|7378.7|7370.7|7379.2|7371.2|7374.7|7366.7|0
1671553500000|2022-12-20 16:25:00|7378.2|7370.2|7372.7|7364.7|7378.7|7370.7|7370.7|7362.7|0
1671553800000|2022-12-20 16:30:00|7373.2|7365.2|7376.7|7368.7|7379.7|7371.7|7371.4|7363.4|0
1671554100000|2022-12-20 16:35:00|7378.2|7370.2|7379.9|7371.9|7380.7|7372.7|7374.7|7366.7|0
1671554400000|2022-12-20 16:40:00|7379.7|7371.7|7379.7|7371.7|7381.9|7373.9|7376.7|7368.7|0
1671554700000|2022-12-20 16:45:00|7380.2|7372.2|7382.2|7374.2|7382.2|7374.2|7377.2|7369.2|0
1671555000000|2022-12-20 16:50:00|7381.9|7373.9|7384.4|7376.4|7384.7|7376.7|7380.2|7372.2|0
1671555300000|2022-12-20 16:55:00|7384.2|7376.2|7384.9|7376.9|7385.2|7377.2|7379.9|7371.9|0
1671555600000|2022-12-20 17:00:00|7385.2|7377.2|7387.4|7379.4|7389.2|7381.2|7384.7|7376.7|0
1671555900000|2022-12-20 17:05:00|7387.7|7379.7|7387.2|7379.2|7391.2|7383.2|7387.2|7379.2|0
1671556200000|2022-12-20 17:10:00|7387.4|7379.4|7385.9|7377.9|7388.4|7380.4|7384.2|7376.2|0
1671556500000|2022-12-20 17:15:00|7385.7|7377.7|7386.2|7378.2|7387.4|7379.4|7384.7|7376.7|0
1671556800000|2022-12-20 17:20:00|7385.7|7377.7|7389.9|7381.9|7390.7|7382.7|7385.7|7377.7|0
1671557100000|2022-12-20 17:25:00|7389.7|7381.7|7385.2|7377.2|7390.2|7382.2|7385.2|7377.2|0
1671557400000|2022-12-20 17:30:00|7385.4|7377.4|7382.2|7374.2|7386.4|7378.4|7382.2|7374.2|0
1671557700000|2022-12-20 17:35:00|7381.9|7373.9|7383.9|7375.9|7383.9|7375.9|7381.2|7373.2|0
1671558000000|2022-12-20 17:40:00|7384.2|7376.2|7385.2|7377.2|7388.2|7380.2|7383.7|7375.7|0
1671558300000|2022-12-20 17:45:00|7385.4|7377.4|7386.2|7378.2|7387.4|7379.4|7384.4|7376.4|0
1671558600000|2022-12-20 17:50:00|7386.4|7378.4|7386.4|7378.4|7387.2|7379.2|7384.2|7376.2|0
1671558900000|2022-12-20 17:55:00|7386.7|7378.7|7389.7|7381.7|7390.2|7382.2|7385.7|7377.7|0
1671559200000|2022-12-20 18:00:00|7389.4|7381.4|7389.9|7381.9|7391.7|7383.7|7389.4|7381.4|0
1671559500000|2022-12-20 18:05:00|7390.2|7382.2|7388.4|7380.4|7390.2|7382.2|7387.2|7379.2|0
1671559800000|2022-12-20 18:10:00|7388.2|7380.2|7387.7|7379.7|7388.9|7380.9|7386.4|7378.4|0
1671560100000|2022-12-20 18:15:00|7387.4|7379.4|7386.9|7378.9|7389.7|7381.7|7386.7|7378.7|0
1671560400000|2022-12-20 18:20:00|7386.7|7378.7|7388.4|7380.4|7389.7|7381.7|7385.4|7377.4|0
1671560700000|2022-12-20 18:25:00|7388.7|7380.7|7391.2|7383.2|7392.2|7384.2|7388.7|7380.7|0
1671561000000|2022-12-20 18:30:00|7391.4|7383.4|7393.4|7385.4|7394.7|7386.7|7390.7|7382.7|0
1671561300000|2022-12-20 18:35:00|7393.7|7385.7|7394.4|7386.4|7394.7|7386.7|7391.7|7383.7|0
1671561600000|2022-12-20 18:40:00|7394.2|7386.2|7393.2|7385.2|7394.9|7386.9|7391.2|7383.2|0
1671561900000|2022-12-20 18:45:00|7393.4|7385.4|7392.2|7384.2|7394.7|7386.7|7391.4|7383.4|0
1671562200000|2022-12-20 18:50:00|7392.7|7384.7|7391.2|7383.2|7393.2|7385.2|7391.2|7383.2|0
1671562500000|2022-12-20 18:55:00|7391.4|7383.4|7389.7|7381.7|7392.2|7384.2|7388.9|7380.9|0
1671562800000|2022-12-20 19:00:00|7390.2|7382.2|7393.4|7385.4|7395.4|7387.4|7388.9|7380.9|0
1671563100000|2022-12-20 19:05:00|7393.2|7385.2|7392.4|7384.4|7394.7|7386.7|7391.7|7383.7|0
1671563400000|2022-12-20 19:10:00|7392.7|7384.7|7393.4|7385.4|7395.4|7387.4|7392.4|7384.4|0
1671563700000|2022-12-20 19:15:00|7393.7|7385.7|7391.2|7383.2|7394.9|7386.9|7390.7|7382.7|0
1671564000000|2022-12-20 19:20:00|7391.4|7383.4|7387.9|7379.9|7391.4|7383.4|7387.9|7379.9|0
1671564300000|2022-12-20 19:25:00|7388.2|7380.2|7389.9|7381.9|7390.4|7382.4|7387.4|7379.4|0
1671564600000|2022-12-20 19:30:00|7390.2|7382.2|7388.4|7380.4|7390.7|7382.7|7387.7|7379.7|0
1671564900000|2022-12-20 19:35:00|7388.2|7380.2|7385.4|7377.4|7388.7|7380.7|7384.2|7376.2|0
1671565200000|2022-12-20 19:40:00|7385.7|7377.7|7382.9|7374.9|7386.4|7378.4|7381.4|7373.4|0
1671565500000|2022-12-20 19:45:00|7383.2|7375.2|7384.2|7376.2|7384.7|7376.7|7382.4|7374.4|0
1671565800000|2022-12-20 19:50:00|7384.4|7376.4|7384.7|7376.7|7385.4|7377.4|7381.4|7373.4|0
1671566100000|2022-12-20 19:55:00|7384.9|7376.9|7380.9|7372.9|7385.4|7377.4|7380.4|7372.4|0
1671566400000|2022-12-20 20:00:00|7381.2|7373.2|7377.9|7369.9|7381.7|7373.7|7377.4|7369.4|0
1671566700000|2022-12-20 20:05:00|7377.7|7369.7|7376.4|7368.4|7378.4|7370.4|7374.9|7366.9|0
1671567000000|2022-12-20 20:10:00|7376.2|7368.2|7378.7|7370.7|7378.7|7370.7|7374.2|7366.2|0
1671567300000|2022-12-20 20:15:00|7378.2|7370.2|7376.2|7368.2|7379.7|7371.7|7376.2|7368.2|0
1671567600000|2022-12-20 20:20:00|7376.4|7368.4|7377.4|7369.4|7379.2|7371.2|7375.7|7367.7|0
1671567900000|2022-12-20 20:25:00|7377.2|7369.2|7380.7|7372.7|7382.2|7374.2|7377.2|7369.2|0
1671568200000|2022-12-20 20:30:00|7380.9|7372.9|7380.9|7372.9|7382.9|7374.9|7379.7|7371.7|0
1671568500000|2022-12-20 20:35:00|7381.2|7373.2|7384.2|7376.2|7384.4|7376.4|7380.9|7372.9|0
1671568800000|2022-12-20 20:40:00|7383.9|7375.9|7384.2|7376.2|7384.4|7376.4|7381.7|7373.7|0
1671569100000|2022-12-20 20:45:00|7383.7|7375.7|7384.2|7376.2|7384.9|7376.9|7381.9|7373.9|0
1671569400000|2022-12-20 20:50:00|7382.7|7374.7|7380.2|7372.2|7382.7|7374.7|7379.9|7371.9|0
1671569700000|2022-12-20 20:55:00|7379.7|7371.7|7372.7|7364.7|7379.7|7371.7|7371.7|7363.7|0
1671570000000|2022-12-20 21:00:00|7372.4|7364.4|7371.7|7363.7|7374.2|7366.2|7369.9|7361.9|0
1671570300000|2022-12-20 21:05:00|7371.8|7363.8|7376.3|7368.3|7377.1|7369.1|7371.8|7363.8|0
1671570600000|2022-12-20 21:10:00|7376.2|7368.2|7372.1|7364.1|7376.6|7368.6|7371.9|7363.9|0
1671570900000|2022-12-20 21:15:00|7372.3|7364.3|7374|7366|7374.7|7366.7|7371.2|7363.2|0
1671571200000|2022-12-20 21:20:00|7373.9|7365.9|7374.8|7366.8|7374.8|7366.8|7372.9|7364.9|0
1671571500000|2022-12-20 21:25:00|7374.7|7366.7|7375.1|7367.1|7375.1|7367.1|7373.9|7365.9|0
1671571800000|2022-12-20 21:30:00|7375|7367|7376.8|7368.8|7376.8|7368.8|7374.8|7366.8|0
1671572100000|2022-12-20 21:35:00|7376.7|7368.7|7377|7369|7377.3|7369.3|7375.6|7367.6|0
1671572400000|2022-12-20 21:40:00|7376.9|7368.9|7376.8|7368.8|7377|7369|7375.7|7367.7|0
1671572700000|2022-12-20 21:45:00|7376.6|7368.6|7379.8|7371.8|7379.8|7371.8|7376.6|7368.6|0
1671573000000|2022-12-20 21:50:00|7379.7|7371.7|7380.1|7372.1|7380.4|7372.4|7378.9|7370.9|0
1671573300000|2022-12-20 21:55:00|7380|7372|7382|7374|7383|7375|7379.9|7371.9|0
1671573600000|2022-12-20 22:00:00|7381.9|7373.9|7382.5|7374.5|7382.8|7374.8|7381.6|7373.6|0
1671573900000|2022-12-20 22:05:00|7382.6|7374.6|7383.7|7375.7|7383.7|7375.7|7382.5|7374.5|0
1671574200000|2022-12-20 22:10:00|7383.6|7375.6|7383.7|7375.7|7384.2|7376.2|7383.1|7375.1|0
1671574500000|2022-12-20 22:15:00|7383.8|7375.8|7383.6|7375.6|7383.8|7375.8|7383.3|7375.3|0
1671574800000|2022-12-20 22:20:00|7383.5|7375.5|7383.7|7375.7|7383.7|7375.7|7382.9|7374.9|0
1671575100000|2022-12-20 22:25:00|7383.5|7375.5|7384.1|7376.1|7384.2|7376.2|7383.5|7375.5|0
1671575400000|2022-12-20 22:30:00|7384.2|7376.2|7384.1|7376.1|7384.2|7376.2|7384.1|7376.1|0
1671575700000|2022-12-20 22:35:00|7384.2|7376.2|7384.1|7376.1|7384.3|7376.3|7383.7|7375.7|0
1671576000000|2022-12-20 22:40:00|7384.2|7376.2|7384.1|7376.1|7384.2|7376.2|7383.6|7375.6|0
1671576300000|2022-12-20 22:45:00|7384.2|7376.2|7385.1|7377.1|7385.3|7377.3|7384.2|7376.2|0
1671576600000|2022-12-20 22:50:00|7385.9|7377.9|7388|7380|7388.6|7380.6|7385.5|7377.5|0
1671576900000|2022-12-20 22:55:00|7387.9|7379.9|7387.1|7379.1|7387.9|7379.9|7387.1|7379.1|0
1671577200000|2022-12-20 23:00:00|7387.9|7379.9|7388.6|7380.6|7390.3|7382.3|7386.3|7378.3|0
1671577500000|2022-12-20 23:05:00|7388.5|7380.5|7389.5|7381.5|7391.2|7383.2|7388.5|7380.5|0
1671577800000|2022-12-20 23:10:00|7389.4|7381.4|7389.4|7381.4|7390.1|7382.1|7388.4|7380.4|0
1671578100000|2022-12-20 23:15:00|7389.5|7381.5|7391.4|7383.4|7391.9|7383.9|7389.5|7381.5|0
1671578400000|2022-12-20 23:20:00|7391.5|7383.5|7392.8|7384.8|7392.8|7384.8|7390.9|7382.9|0
1671578700000|2022-12-20 23:25:00|7392.7|7384.7|7393.1|7385.1|7393.7|7385.7|7391.5|7383.5|0
1671579000000|2022-12-20 23:30:00|7393.2|7385.2|7394.5|7386.5|7394.8|7386.8|7392.8|7384.8|0
1671579300000|2022-12-20 23:35:00|7394.6|7386.6|7394.2|7386.2|7395.4|7387.4|7393.6|7385.6|0
1671579600000|2022-12-20 23:40:00|7394.1|7386.1|7394.8|7386.8|7394.9|7386.9|7392.6|7384.6|0
1671579900000|2022-12-20 23:45:00|7394.9|7386.9|7393.3|7385.3|7394.9|7386.9|7392.7|7384.7|0
1671580200000|2022-12-20 23:50:00|7393.2|7385.2|7391.5|7383.5|7393.3|7385.3|7391.4|7383.4|0
1671580500000|2022-12-20 23:55:00|7391.7|7383.7|7393.1|7385.1|7393.2|7385.2|7391|7383|0
1671580800000|2022-12-21 00:00:00|7393.4|7385.4|7391.5|7383.5|7393.5|7385.5|7391.5|7383.5|0
1671581100000|2022-12-21 00:05:00|7391.2|7383.2|7393.5|7385.5|7393.5|7385.5|7390.9|7382.9|0
1671581400000|2022-12-21 00:10:00|7393.3|7385.3|7392.5|7384.5|7393.5|7385.5|7390.4|7382.4|0
1671581700000|2022-12-21 00:15:00|7392.6|7384.6|7388.2|7380.2|7392.7|7384.7|7387.7|7379.7|0
1671582000000|2022-12-21 00:20:00|7388.1|7380.1|7386.4|7378.4|7389.8|7381.8|7385.8|7377.8|0
1671582300000|2022-12-21 00:25:00|7386.5|7378.5|7387.8|7379.8|7388.2|7380.2|7386.5|7378.5|0
1671582600000|2022-12-21 00:30:00|7387.7|7379.7|7389.5|7381.5|7391.9|7383.9|7387.7|7379.7|0
1671582900000|2022-12-21 00:35:00|7389.6|7381.6|7389.5|7381.5|7389.6|7381.6|7387.1|7379.1|0
1671583200000|2022-12-21 00:40:00|7389.4|7381.4|7389.5|7381.5|7389.5|7381.5|7387.7|7379.7|0
1671583500000|2022-12-21 00:45:00|7389|7381|7390.1|7382.1|7391|7383|7388.9|7380.9|0
1671583800000|2022-12-21 00:50:00|7390|7382|7393.1|7385.1|7393.2|7385.2|7389|7381|0
1671584100000|2022-12-21 00:55:00|7393.2|7385.2|7395.4|7387.4|7397|7389|7393.1|7385.1|0
1671584400000|2022-12-21 01:00:00|7394.2|7386.2|7397.9|7389.9|7398.7|7390.7|7394.1|7386.1|0
1671584700000|2022-12-21 01:05:00|7398.2|7390.2|7402.4|7394.4|7403.7|7395.7|7398.2|7390.2|0
1671585000000|2022-12-21 01:10:00|7402.2|7394.2|7403.7|7395.7|7409.2|7401.2|7401.4|7393.4|0
1671585300000|2022-12-21 01:15:00|7403.9|7395.9|7403.4|7395.4|7407.2|7399.2|7403.2|7395.2|0
1671585600000|2022-12-21 01:20:00|7403.7|7395.7|7405.9|7397.9|7406.4|7398.4|7403.2|7395.2|0
1671585900000|2022-12-21 01:25:00|7406.2|7398.2|7408.9|7400.9|7409.4|7401.4|7406.2|7398.2|0
1671586200000|2022-12-21 01:30:00|7409.2|7401.2|7406.7|7398.7|7409.7|7401.7|7406.4|7398.4|0
1671586500000|2022-12-21 01:35:00|7406.9|7398.9|7407.2|7399.2|7408.2|7400.2|7405.9|7397.9|0
1671586800000|2022-12-21 01:40:00|7407.4|7399.4|7406.4|7398.4|7408.2|7400.2|7404.7|7396.7|0
1671587100000|2022-12-21 01:45:00|7406.7|7398.7|7409.9|7401.9|7411.4|7403.4|7406.4|7398.4|0
1671587400000|2022-12-21 01:50:00|7410.2|7402.2|7409.7|7401.7|7411.4|7403.4|7409.2|7401.2|0
1671587700000|2022-12-21 01:55:00|7409.9|7401.9|7409.7|7401.7|7411.2|7403.2|7408.4|7400.4|0
1671588000000|2022-12-21 02:00:00|7409.9|7401.9|7409.4|7401.4|7411.4|7403.4|7408.9|7400.9|0
1671588300000|2022-12-21 02:05:00|7408.7|7400.7|7407.4|7399.4|7409.4|7401.4|7406.4|7398.4|0
1671588600000|2022-12-21 02:10:00|7407.7|7399.7|7411.7|7403.7|7411.9|7403.9|7407.7|7399.7|0
1671588900000|2022-12-21 02:15:00|7411.9|7403.9|7411.4|7403.4|7412.9|7404.9|7411.2|7403.2|0
1671589200000|2022-12-21 02:20:00|7411.7|7403.7|7409.4|7401.4|7412.2|7404.2|7409.4|7401.4|0
1671589500000|2022-12-21 02:25:00|7409.7|7401.7|7409.9|7401.9|7410.4|7402.4|7408.9|7400.9|0
1671589800000|2022-12-21 02:30:00|7410.2|7402.2|7409.2|7401.2|7410.4|7402.4|7408.4|7400.4|0
1671590100000|2022-12-21 02:35:00|7409.4|7401.4|7408.4|7400.4|7409.4|7401.4|7407.9|7399.9|0
1671590400000|2022-12-21 02:40:00|7408.7|7400.7|7408.9|7400.9|7410.9|7402.9|7408.4|7400.4|0
1671590700000|2022-12-21 02:45:00|7408.7|7400.7|7406.7|7398.7|7409.2|7401.2|7405.9|7397.9|0
1671591000000|2022-12-21 02:50:00|7406.9|7398.9|7406.2|7398.2|7407.2|7399.2|7404.9|7396.9|0
1671591300000|2022-12-21 02:55:00|7406.4|7398.4|7406.4|7398.4|7408.4|7400.4|7406.4|7398.4|0
1671591600000|2022-12-21 03:00:00|7406.7|7398.7|7403.7|7395.7|7407.2|7399.2|7403.7|7395.7|0
1671591900000|2022-12-21 03:05:00|7403.9|7395.9|7402.9|7394.9|7404.4|7396.4|7402.9|7394.9|0
1671592200000|2022-12-21 03:10:00|7403.2|7395.2|7403.9|7395.9|7403.9|7395.9|7402.7|7394.7|0
1671592500000|2022-12-21 03:15:00|7404.2|7396.2|7404.4|7396.4|7405.9|7397.9|7403.7|7395.7|0
1671592800000|2022-12-21 03:20:00|7404.2|7396.2|7403.4|7395.4|7404.4|7396.4|7402.9|7394.9|0
1671593100000|2022-12-21 03:25:00|7403.9|7395.9|7403.2|7395.2|7403.9|7395.9|7401.7|7393.7|0
1671593400000|2022-12-21 03:30:00|7403.7|7395.7|7402.9|7394.9|7404.4|7396.4|7402.4|7394.4|0
1671593700000|2022-12-21 03:35:00|7402.7|7394.7|7401.4|7393.4|7404.2|7396.2|7401.4|7393.4|0
1671594000000|2022-12-21 03:40:00|7400.9|7392.9|7404.2|7396.2|7404.4|7396.4|7400.7|7392.7|0
1671594300000|2022-12-21 03:45:00|7404.4|7396.4|7404.9|7396.9|7405.9|7397.9|7403.9|7395.9|0
1671594600000|2022-12-21 03:50:00|7405.2|7397.2|7404.9|7396.9|7406.4|7398.4|7404.2|7396.2|0
1671594900000|2022-12-21 03:55:00|7404.7|7396.7|7404.4|7396.4|7405.4|7397.4|7404.2|7396.2|0
1671595200000|2022-12-21 04:00:00|7404.7|7396.7|7403.9|7395.9|7405.4|7397.4|7403.4|7395.4|0
1671595500000|2022-12-21 04:05:00|7403.7|7395.7|7402.4|7394.4|7403.9|7395.9|7402.2|7394.2|0
1671595800000|2022-12-21 04:10:00|7402.2|7394.2|7396.4|7388.4|7402.2|7394.2|7395.9|7387.9|0
1671596100000|2022-12-21 04:15:00|7396.7|7388.7|7396.7|7388.7|7397.4|7389.4|7395.7|7387.7|0
1671596400000|2022-12-21 04:20:00|7396.9|7388.9|7397.7|7389.7|7397.9|7389.9|7395.9|7387.9|0
1671596700000|2022-12-21 04:25:00|7397.4|7389.4|7396.4|7388.4|7397.4|7389.4|7395.4|7387.4|0
1671597000000|2022-12-21 04:30:00|7396.2|7388.2|7394.4|7386.4|7396.7|7388.7|7393.4|7385.4|0
1671597300000|2022-12-21 04:35:00|7394.2|7386.2|7395.4|7387.4|7395.7|7387.7|7393.9|7385.9|0
1671597600000|2022-12-21 04:40:00|7395.7|7387.7|7394.4|7386.4|7396.4|7388.4|7394.4|7386.4|0
1671597900000|2022-12-21 04:45:00|7394.7|7386.7|7393.4|7385.4|7394.7|7386.7|7393.4|7385.4|0
1671598200000|2022-12-21 04:50:00|7393.7|7385.7|7394.4|7386.4|7394.7|7386.7|7393.2|7385.2|0
1671598500000|2022-12-21 04:55:00|7393.9|7385.9|7393.9|7385.9|7395.4|7387.4|7393.4|7385.4|0
1671598800000|2022-12-21 05:00:00|7394.2|7386.2|7393.4|7385.4|7394.7|7386.7|7392.9|7384.9|0
1671599100000|2022-12-21 05:05:00|7393.2|7385.2|7394.4|7386.4|7394.7|7386.7|7392.2|7384.2|0
1671599400000|2022-12-21 05:10:00|7394.7|7386.7|7397.4|7389.4|7397.4|7389.4|7393.4|7385.4|0
1671599700000|2022-12-21 05:15:00|7397.7|7389.7|7398.4|7390.4|7399.9|7391.9|7397.4|7389.4|0
1671600000000|2022-12-21 05:20:00|7397.9|7389.9|7398.7|7390.7|7400.2|7392.2|7397.7|7389.7|0
1671600300000|2022-12-21 05:25:00|7398.4|7390.4|7398.4|7390.4|7399.7|7391.7|7397.9|7389.9|0
1671600600000|2022-12-21 05:30:00|7398.7|7390.7|7396.2|7388.2|7399.2|7391.2|7396.2|7388.2|0
1671600900000|2022-12-21 05:35:00|7396.4|7388.4|7399.4|7391.4|7399.9|7391.9|7396.2|7388.2|0
1671601200000|2022-12-21 05:40:00|7399.7|7391.7|7400.2|7392.2|7400.4|7392.4|7398.7|7390.7|0
1671601500000|2022-12-21 05:45:00|7400.4|7392.4|7402.9|7394.9|7403.9|7395.9|7400.4|7392.4|0
1671601800000|2022-12-21 05:50:00|7403.2|7395.2|7400.9|7392.9|7403.2|7395.2|7400.9|7392.9|0
1671602100000|2022-12-21 05:55:00|7401.2|7393.2|7401.4|7393.4|7402.2|7394.2|7400.2|7392.2|0
1671602400000|2022-12-21 06:00:00|7401.2|7393.2|7400.4|7392.4|7402.9|7394.9|7400.2|7392.2|0
1671602700000|2022-12-21 06:05:00|7400.2|7392.2|7398.9|7390.9|7400.4|7392.4|7397.7|7389.7|0
1671603000000|2022-12-21 06:10:00|7399.2|7391.2|7403.7|7395.7|7404.9|7396.9|7399.2|7391.2|0
1671603300000|2022-12-21 06:15:00|7403.4|7395.4|7402.9|7394.9|7404.4|7396.4|7402.4|7394.4|0
1671603600000|2022-12-21 06:20:00|7403.2|7395.2|7403.7|7395.7|7404.4|7396.4|7402.9|7394.9|0
1671603900000|2022-12-21 06:25:00|7403.9|7395.9|7404.4|7396.4|7406.9|7398.9|7403.4|7395.4|0
1671604200000|2022-12-21 06:30:00|7404.9|7396.9|7404.7|7396.7|7405.7|7397.7|7403.7|7395.7|0
1671604500000|2022-12-21 06:35:00|7405.2|7397.2|7405.9|7397.9|7407.2|7399.2|7405.2|7397.2|0
1671604800000|2022-12-21 06:40:00|7405.7|7397.7|7405.2|7397.2|7406.7|7398.7|7405.2|7397.2|0
1671605100000|2022-12-21 06:45:00|7405.7|7397.7|7404.9|7396.9|7406.2|7398.2|7403.9|7395.9|0
1671605400000|2022-12-21 06:50:00|7404.4|7396.4|7402.9|7394.9|7404.4|7396.4|7402.9|7394.9|0
1671605700000|2022-12-21 06:55:00|7402.4|7394.4|7402.7|7394.7|7403.4|7395.4|7401.7|7393.7|0
1671606000000|2022-12-21 07:00:00|7402.4|7394.4|7397.7|7389.7|7402.4|7394.4|7396.7|7388.7|0
1671606300000|2022-12-21 07:05:00|7397.4|7389.4|7403.7|7395.7|7404.4|7396.4|7395.7|7387.7|0
1671606600000|2022-12-21 07:10:00|7403.4|7395.4|7401.2|7393.2|7403.7|7395.7|7400.2|7392.2|0
1671606900000|2022-12-21 07:15:00|7401.4|7393.4|7400.4|7392.4|7401.7|7393.7|7397.9|7389.9|0
1671607200000|2022-12-21 07:20:00|7400.2|7392.2|7396.9|7388.9|7400.7|7392.7|7396.9|7388.9|0
1671607500000|2022-12-21 07:25:00|7397.2|7389.2|7396.4|7388.4|7398.4|7390.4|7395.7|7387.7|0
1671607800000|2022-12-21 07:30:00|7396.2|7388.2|7394.9|7386.9|7399.7|7391.7|7394.7|7386.7|0
1671608100000|2022-12-21 07:35:00|7395.2|7387.2|7393.7|7385.7|7396.2|7388.2|7393.2|7385.2|0
1671608400000|2022-12-21 07:40:00|7393.4|7385.4|7394.4|7386.4|7395.4|7387.4|7393.4|7385.4|0
1671608700000|2022-12-21 07:45:00|7394.7|7386.7|7396.4|7388.4|7398.7|7390.7|7394.4|7386.4|0
1671609000000|2022-12-21 07:50:00|7396.2|7388.2|7397.7|7389.7|7398.7|7390.7|7393.7|7385.7|0
1671609300000|2022-12-21 07:55:00|7397.9|7389.9|7391.2|7383.2|7398.7|7390.7|7391.2|7383.2|0
1671609600000|2022-12-21 08:00:00|7388.2|7380.2|7387.2|7379.2|7390.7|7382.7|7383.2|7375.2|0
1671609900000|2022-12-21 08:05:00|7386.9|7378.9|7386.2|7378.2|7392.2|7384.2|7385.4|7377.4|0
1671610200000|2022-12-21 08:10:00|7385.4|7377.4|7387.9|7379.9|7388.4|7380.4|7382.9|7374.9|0
1671610500000|2022-12-21 08:15:00|7388.2|7380.2|7395.7|7387.7|7395.7|7387.7|7388.2|7380.2|0
1671610800000|2022-12-21 08:20:00|7395.9|7387.9|7390.7|7382.7|7395.9|7387.9|7385.7|7377.7|0
1671611100000|2022-12-21 08:25:00|7390.2|7382.2|7389.7|7381.7|7393.7|7385.7|7387.9|7379.9|0
1671611400000|2022-12-21 08:30:00|7389.2|7381.2|7384.9|7376.9|7390.2|7382.2|7384.2|7376.2|0
1671611700000|2022-12-21 08:35:00|7385.9|7377.9|7392.2|7384.2|7392.2|7384.2|7383.2|7375.2|0
1671612000000|2022-12-21 08:40:00|7392.5|7384.5|7394.5|7386.5|7396.5|7388.5|7389.7|7381.7|0
1671612300000|2022-12-21 08:45:00|7395|7387|7392.5|7384.5|7396.5|7388.5|7390.7|7382.7|0
1671612600000|2022-12-21 08:50:00|7392.7|7384.7|7400.7|7392.7|7401|7393|7392.5|7384.5|0
1671612900000|2022-12-21 08:55:00|7401|7393|7399.2|7391.2|7401.5|7393.5|7396.7|7388.7|0
1671613200000|2022-12-21 09:00:00|7400|7392|7404.7|7396.7|7404.7|7396.7|7398.5|7390.5|0
1671613500000|2022-12-21 09:05:00|7405|7397|7408|7400|7408.5|7400.5|7404.2|7396.2|0
1671613800000|2022-12-21 09:10:00|7408.2|7400.2|7405.5|7397.5|7409.2|7401.2|7404|7396|0
1671614100000|2022-12-21 09:15:00|7405.2|7397.2|7409.5|7401.5|7410|7402|7405.2|7397.2|0
1671614400000|2022-12-21 09:20:00|7409.7|7401.7|7411|7403|7411.7|7403.7|7408.5|7400.5|0
1671614700000|2022-12-21 09:25:00|7410.5|7402.5|7413|7405|7413.5|7405.5|7409.5|7401.5|0
1671615000000|2022-12-21 09:30:00|7413.5|7405.5|7412|7404|7414.5|7406.5|7411.2|7403.2|0
1671615300000|2022-12-21 09:35:00|7411.7|7403.7|7404.7|7396.7|7412.7|7404.7|7402.5|7394.5|0
1671615600000|2022-12-21 09:40:00|7405|7397|7407.5|7399.5|7410.5|7402.5|7405|7397|0
1671615900000|2022-12-21 09:45:00|7407|7399|7406.5|7398.5|7409.5|7401.5|7406.2|7398.2|0
1671616200000|2022-12-21 09:50:00|7406.7|7398.7|7411.5|7403.5|7411.5|7403.5|7406.7|7398.7|0
1671616500000|2022-12-21 09:55:00|7411.2|7403.2|7411.2|7403.2|7412.5|7404.5|7409.5|7401.5|0
1671616800000|2022-12-21 10:00:00|7411.5|7403.5|7413.2|7405.2|7413.2|7405.2|7408.2|7400.2|0
1671617100000|2022-12-21 10:05:00|7413|7405|7412.2|7404.2|7415.5|7407.5|7411.2|7403.2|0
1671617400000|2022-12-21 10:10:00|7412.5|7404.5|7411.5|7403.5|7414.2|7406.2|7410.7|7402.7|0
1671617700000|2022-12-21 10:15:00|7411.7|7403.7|7416|7408|7416|7408|7410.7|7402.7|0
1671618000000|2022-12-21 10:20:00|7416.2|7408.2|7420.7|7412.7|7422|7414|7415.5|7407.5|0
1671618300000|2022-12-21 10:25:00|7421|7413|7420.7|7412.7|7421.2|7413.2|7419|7411|0
1671618600000|2022-12-21 10:30:00|7421|7413|7418.5|7410.5|7422|7414|7418.5|7410.5|0
1671618900000|2022-12-21 10:35:00|7418.7|7410.7|7415.5|7407.5|7419|7411|7415.2|7407.2|0
1671619200000|2022-12-21 10:40:00|7415.2|7407.2|7412.2|7404.2|7415.5|7407.5|7412|7404|0
1671619500000|2022-12-21 10:45:00|7412|7404|7414.7|7406.7|7415|7407|7411.5|7403.5|0
1671619800000|2022-12-21 10:50:00|7415.2|7407.2|7413.5|7405.5|7417|7409|7413.5|7405.5|0
1671620100000|2022-12-21 10:55:00|7413.7|7405.7|7416.7|7408.7|7418.5|7410.5|7413.7|7405.7|0
1671620400000|2022-12-21 11:00:00|7416.5|7408.5|7419.5|7411.5|7419.5|7411.5|7415|7407|0
1671620700000|2022-12-21 11:05:00|7419.2|7411.2|7421.7|7413.7|7422.5|7414.5|7418.2|7410.2|0
1671621000000|2022-12-21 11:10:00|7422|7414|7426|7418|7428.2|7420.2|7421.5|7413.5|0
1671621300000|2022-12-21 11:15:00|7425.7|7417.7|7427.7|7419.7|7430.7|7422.7|7425|7417|0
1671621600000|2022-12-21 11:20:00|7428|7420|7428.5|7420.5|7431.5|7423.5|7427.7|7419.7|0
1671621900000|2022-12-21 11:25:00|7428.2|7420.2|7433.7|7425.7|7434.5|7426.5|7428.2|7420.2|0
1671622200000|2022-12-21 11:30:00|7434|7426|7434.7|7426.7|7435.5|7427.5|7432|7424|0
1671622500000|2022-12-21 11:35:00|7434.5|7426.5|7436.7|7428.7|7439|7431|7433.7|7425.7|0
1671622800000|2022-12-21 11:40:00|7436.5|7428.5|7436.2|7428.2|7437.7|7429.7|7434|7426|0
1671623100000|2022-12-21 11:45:00|7436|7428|7437.7|7429.7|7438|7430|7435|7427|0
1671623400000|2022-12-21 11:50:00|7438|7430|7442|7434|7443|7435|7438|7430|0
1671623700000|2022-12-21 11:55:00|7442.2|7434.2|7444.2|7436.2|7444.7|7436.7|7441.7|7433.7|0
1671624000000|2022-12-21 12:00:00|7443.7|7435.7|7442.2|7434.2|7443.7|7435.7|7439.2|7431.2|0
1671624300000|2022-12-21 12:05:00|7442|7434|7438.5|7430.5|7442.5|7434.5|7438|7430|0
1671624600000|2022-12-21 12:10:00|7438.7|7430.7|7438.7|7430.7|7439|7431|7434.2|7426.2|0
1671624900000|2022-12-21 12:15:00|7439|7431|7438.7|7430.7|7439.5|7431.5|7435.2|7427.2|0
1671625200000|2022-12-21 12:20:00|7438.5|7430.5|7439.7|7431.7|7440|7432|7438|7430|0
1671625500000|2022-12-21 12:25:00|7439.5|7431.5|7444.7|7436.7|7444.7|7436.7|7439.5|7431.5|0
1671625800000|2022-12-21 12:30:00|7444.5|7436.5|7445|7437|7445|7437|7442.2|7434.2|0
1671626100000|2022-12-21 12:35:00|7445.2|7437.2|7447.2|7439.2|7447.2|7439.2|7444.5|7436.5|0
1671626400000|2022-12-21 12:40:00|7447.7|7439.7|7447.2|7439.2|7449.7|7441.7|7447|7439|0
1671626700000|2022-12-21 12:45:00|7447.5|7439.5|7450.5|7442.5|7450.7|7442.7|7446.5|7438.5|0
1671627000000|2022-12-21 12:50:00|7450.2|7442.2|7449.5|7441.5|7453|7445|7448.7|7440.7|0
1671627300000|2022-12-21 12:55:00|7449.2|7441.2|7449.5|7441.5|7450|7442|7448|7440|0
1671627600000|2022-12-21 13:00:00|7449.2|7441.2|7447|7439|7450|7442|7446.7|7438.7|0
1671627900000|2022-12-21 13:05:00|7446.7|7438.7|7446|7438|7447|7439|7444|7436|0
1671628200000|2022-12-21 13:10:00|7445.7|7437.7|7450|7442|7450|7442|7444.5|7436.5|0
1671628500000|2022-12-21 13:15:00|7450.5|7442.5|7448.2|7440.2|7450.5|7442.5|7446.7|7438.7|0
1671628800000|2022-12-21 13:20:00|7448.5|7440.5|7446.2|7438.2|7448.7|7440.7|7445.5|7437.5|0
1671629100000|2022-12-21 13:25:00|7446|7438|7443|7435|7446.5|7438.5|7442.7|7434.7|0
1671629400000|2022-12-21 13:30:00|7443.2|7435.2|7445.5|7437.5|7447|7439|7443|7435|0
1671629700000|2022-12-21 13:35:00|7445.2|7437.2|7444|7436|7446|7438|7443|7435|0
1671630000000|2022-12-21 13:40:00|7443.5|7435.5|7442.7|7434.7|7443.7|7435.7|7441.7|7433.7|0
1671630300000|2022-12-21 13:45:00|7443|7435|7440.5|7432.5|7443|7435|7439.5|7431.5|0
1671630600000|2022-12-21 13:50:00|7440.7|7432.7|7441.2|7433.2|7443|7435|7440|7432|0
1671630900000|2022-12-21 13:55:00|7441|7433|7441.7|7433.7|7443.7|7435.7|7440.7|7432.7|0
1671631200000|2022-12-21 14:00:00|7442|7434|7438.5|7430.5|7442.5|7434.5|7438.2|7430.2|0
1671631500000|2022-12-21 14:05:00|7438.2|7430.2|7437.7|7429.7|7439|7431|7437|7429|0
1671631800000|2022-12-21 14:10:00|7438|7430|7443.7|7435.7|7444.2|7436.2|7437.5|7429.5|0
1671632100000|2022-12-21 14:15:00|7443.5|7435.5|7443.5|7435.5|7443.5|7435.5|7439.7|7431.7|0
1671632400000|2022-12-21 14:20:00|7443.2|7435.2|7445.5|7437.5|7447|7439|7443.2|7435.2|0
1671632700000|2022-12-21 14:25:00|7445.7|7437.7|7444.2|7436.2|7446|7438|7441.5|7433.5|0
1671633000000|2022-12-21 14:30:00|7444.5|7436.5|7448|7440|7455.2|7447.2|7444.2|7436.2|0
1671633300000|2022-12-21 14:35:00|7448.2|7440.2|7454|7446|7457|7449|7448.2|7440.2|0
1671633600000|2022-12-21 14:40:00|7454.5|7446.5|7458.7|7450.7|7460|7452|7453.2|7445.2|0
1671633900000|2022-12-21 14:45:00|7458.5|7450.5|7457.2|7449.2|7460|7452|7454.5|7446.5|0
1671634200000|2022-12-21 14:50:00|7457.7|7449.7|7461.5|7453.5|7462.2|7454.2|7456.5|7448.5|0
1671634500000|2022-12-21 14:55:00|7461.7|7453.7|7461.5|7453.5|7462.2|7454.2|7458.5|7450.5|0
1671634800000|2022-12-21 15:00:00|7463.2|7455.2|7463|7455|7466.7|7458.7|7462.2|7454.2|0
1671635100000|2022-12-21 15:05:00|7462.7|7454.7|7465.2|7457.2|7467.2|7459.2|7462|7454|0
1671635400000|2022-12-21 15:10:00|7465.8|7457.8|7464.3|7456.3|7468.3|7460.3|7463.8|7455.8|0
1671635700000|2022-12-21 15:15:00|7464.5|7456.5|7468.3|7460.3|7469.3|7461.3|7464.3|7456.3|0
1671636000000|2022-12-21 15:20:00|7468.8|7460.8|7472.5|7464.5|7473|7465|7467.3|7459.3|0
1671636300000|2022-12-21 15:25:00|7472.3|7464.3|7479.8|7471.8|7480.3|7472.3|7471.3|7463.3|0
1671636600000|2022-12-21 15:30:00|7479.5|7471.5|7484.8|7476.8|7486.8|7478.8|7479.3|7471.3|0
1671636900000|2022-12-21 15:35:00|7484.5|7476.5|7486.3|7478.3|7486.3|7478.3|7484.3|7476.3|0
1671637200000|2022-12-21 15:40:00|7485.8|7477.8|7486.3|7478.3|7489.8|7481.8|7485.3|7477.3|0
1671637500000|2022-12-21 15:45:00|7485.8|7477.8|7484.3|7476.3|7486.8|7478.8|7483|7475|0
1671637800000|2022-12-21 15:50:00|7484|7476|7487.3|7479.3|7487.8|7479.8|7483.5|7475.5|0
1671638100000|2022-12-21 15:55:00|7487.8|7479.8|7494|7486|7494.8|7486.8|7487.8|7479.8|0
1671638400000|2022-12-21 16:00:00|7493.8|7485.8|7493.3|7485.3|7494.5|7486.5|7490.8|7482.8|0
1671638700000|2022-12-21 16:05:00|7493|7485|7496|7488|7496.3|7488.3|7490.8|7482.8|0
1671639000000|2022-12-21 16:10:00|7496.3|7488.3|7497.3|7489.3|7498.8|7490.8|7495.8|7487.8|0
1671639300000|2022-12-21 16:15:00|7497.8|7489.8|7497.3|7489.3|7500|7492|7496.8|7488.8|0
1671639600000|2022-12-21 16:20:00|7496.8|7488.8|7498.8|7490.8|7500.3|7492.3|7496.3|7488.3|0
1671639900000|2022-12-21 16:25:00|7498.5|7490.5|7502.8|7494.8|7502.8|7494.8|7496.8|7488.8|0
1671640200000|2022-12-21 16:30:00|7496.5|7488.5|7500.5|7492.5|7503.7|7495.7|7496|7488|0
1671640500000|2022-12-21 16:35:00|7501|7493|7502.5|7494.5|7503.5|7495.5|7498.5|7490.5|0
1671640800000|2022-12-21 16:40:00|7502|7494|7500|7492|7502.5|7494.5|7496|7488|0
1671641100000|2022-12-21 16:45:00|7499.7|7491.7|7498.7|7490.7|7500.5|7492.5|7498|7490|0
1671641400000|2022-12-21 16:50:00|7498.5|7490.5|7499|7491|7500.2|7492.2|7497.5|7489.5|0
1671641700000|2022-12-21 16:55:00|7498.5|7490.5|7500.5|7492.5|7502.5|7494.5|7498.2|7490.2|0
1671642000000|2022-12-21 17:00:00|7500.7|7492.7|7501.2|7493.2|7501.5|7493.5|7497.5|7489.5|0
1671642300000|2022-12-21 17:05:00|7501|7493|7502.5|7494.5|7505.2|7497.2|7501|7493|0
1671642600000|2022-12-21 17:10:00|7502.7|7494.7|7503.5|7495.5|7505|7497|7500.5|7492.5|0
1671642900000|2022-12-21 17:15:00|7503|7495|7505.5|7497.5|7506|7498|7501.5|7493.5|0
1671643200000|2022-12-21 17:20:00|7505.2|7497.2|7506.5|7498.5|7507|7499|7504.5|7496.5|0
1671643500000|2022-12-21 17:25:00|7506|7498|7507.2|7499.2|7507.7|7499.7|7504.5|7496.5|0
1671643800000|2022-12-21 17:30:00|7507|7499|7508|7500|7509.5|7501.5|7507|7499|0
1671644100000|2022-12-21 17:35:00|7508.5|7500.5|7511|7503|7511|7503|7508|7500|0
1671644400000|2022-12-21 17:40:00|7510.5|7502.5|7512.5|7504.5|7512.5|7504.5|7510|7502|0
1671644700000|2022-12-21 17:45:00|7512|7504|7515|7507|7515.2|7507.2|7512|7504|0
1671645000000|2022-12-21 17:50:00|7514.7|7506.7|7518.2|7510.2|7518.5|7510.5|7514.5|7506.5|0
1671645300000|2022-12-21 17:55:00|7518|7510|7518.7|7510.7|7519.2|7511.2|7516.7|7508.7|0
1671645600000|2022-12-21 18:00:00|7519|7511|7519|7511|7520.2|7512.2|7517.7|7509.7|0
1671645900000|2022-12-21 18:05:00|7519.2|7511.2|7520.5|7512.5|7520.5|7512.5|7519|7511|0
1671646200000|2022-12-21 18:10:00|7521|7513|7519|7511|7521|7513|7519|7511|0
1671646500000|2022-12-21 18:15:00|7518.5|7510.5|7515.7|7507.7|7518.5|7510.5|7515.5|7507.5|0
1671646800000|2022-12-21 18:20:00|7516|7508|7511.7|7503.7|7516|7508|7510.5|7502.5|0
1671647100000|2022-12-21 18:25:00|7512|7504|7510.7|7502.7|7513.7|7505.7|7510|7502|0
1671647400000|2022-12-21 18:30:00|7510.5|7502.5|7512|7504|7513.2|7505.2|7510.2|7502.2|0
1671647700000|2022-12-21 18:35:00|7511.7|7503.7|7514|7506|7514|7506|7511.5|7503.5|0
1671648000000|2022-12-21 18:40:00|7513.7|7505.7|7513.7|7505.7|7514|7506|7511.7|7503.7|0
1671648300000|2022-12-21 18:45:00|7513.5|7505.5|7514.5|7506.5|7515.5|7507.5|7513.5|7505.5|0
1671648600000|2022-12-21 18:50:00|7515|7507|7516|7508|7516.5|7508.5|7514.2|7506.2|0
1671648900000|2022-12-21 18:55:00|7515.5|7507.5|7515.5|7507.5|7516.5|7508.5|7514.5|7506.5|0
1671649200000|2022-12-21 19:00:00|7516|7508|7517.7|7509.7|7519|7511|7515.2|7507.2|0
1671649500000|2022-12-21 19:05:00|7518|7510|7520.5|7512.5|7520.5|7512.5|7517.5|7509.5|0
1671649800000|2022-12-21 19:10:00|7520|7512|7519|7511|7521|7513|7518.5|7510.5|0
1671650100000|2022-12-21 19:15:00|7519.5|7511.5|7518|7510|7521|7513|7518|7510|0
1671650400000|2022-12-21 19:20:00|7518.2|7510.2|7515.5|7507.5|7518.2|7510.2|7515.5|7507.5|0
1671650700000|2022-12-21 19:25:00|7515.7|7507.7|7513.5|7505.5|7517|7509|7513|7505|0
1671651000000|2022-12-21 19:30:00|7513.7|7505.7|7515|7507|7516|7508|7512.5|7504.5|0
1671651300000|2022-12-21 19:35:00|7515.2|7507.2|7511.5|7503.5|7515.2|7507.2|7511|7503|0
1671651600000|2022-12-21 19:40:00|7511.7|7503.7|7513.5|7505.5|7513.7|7505.7|7510.5|7502.5|0
1671651900000|2022-12-21 19:45:00|7513.2|7505.2|7513.5|7505.5|7514.7|7506.7|7512.7|7504.7|0
1671652200000|2022-12-21 19:50:00|7513.2|7505.2|7510|7502|7513.2|7505.2|7509|7501|0
1671652500000|2022-12-21 19:55:00|7510.2|7502.2|7513.2|7505.2|7514|7506|7509.5|7501.5|0
1671652800000|2022-12-21 20:00:00|7513.5|7505.5|7516|7508|7516.5|7508.5|7513|7505|0
1671653100000|2022-12-21 20:05:00|7515.7|7507.7|7511|7503|7516.7|7508.7|7510.7|7502.7|0
1671653400000|2022-12-21 20:10:00|7510.7|7502.7|7513.2|7505.2|7513.7|7505.7|7510|7502|0
1671653700000|2022-12-21 20:15:00|7513.5|7505.5|7511.2|7503.2|7514|7506|7510|7502|0
1671654000000|2022-12-21 20:20:00|7511|7503|7511|7503|7513.5|7505.5|7509|7501|0
1671654300000|2022-12-21 20:25:00|7510.5|7502.5|7508.5|7500.5|7511.5|7503.5|7508|7500|0
1671654600000|2022-12-21 20:30:00|7509|7501|7510.7|7502.7|7511.5|7503.5|7508.5|7500.5|0
1671654900000|2022-12-21 20:35:00|7511|7503|7512.5|7504.5|7513.2|7505.2|7509.5|7501.5|0
1671655200000|2022-12-21 20:40:00|7513.2|7505.2|7509|7501|7513.2|7505.2|7506.7|7498.7|0
1671655500000|2022-12-21 20:45:00|7509.2|7501.2|7509.5|7501.5|7510.5|7502.5|7508|7500|0
1671655800000|2022-12-21 20:50:00|7509|7501|7507|7499|7509|7501|7505|7497|0
1671656100000|2022-12-21 20:55:00|7507.2|7499.2|7506.1|7498.1|7508.5|7500.5|7504.5|7496.5|0
1671656400000|2022-12-21 21:00:00|7506.5|7498.5|7510|7502|7510.9|7502.9|7504.6|7496.6|0
1671656700000|2022-12-21 21:05:00|7510.4|7502.4|7511.8|7503.8|7512.1|7504.1|7508.1|7500.1|0
1671657000000|2022-12-21 21:10:00|7511.7|7503.7|7514.8|7506.8|7515.4|7507.4|7510.6|7502.6|0
1671657300000|2022-12-21 21:15:00|7515.1|7507.1|7516.4|7508.4|7517.4|7509.4|7514.2|7506.2|0
1671657600000|2022-12-21 21:20:00|7516.1|7508.1|7517|7509|7517.9|7509.9|7515.6|7507.6|0
1671657900000|2022-12-21 21:25:00|7517.1|7509.1|7516.8|7508.8|7517.3|7509.3|7515|7507|0
1671658200000|2022-12-21 21:30:00|7516.7|7508.7|7514.5|7506.5|7516.7|7508.7|7514.4|7506.4|0
1671658500000|2022-12-21 21:35:00|7514.6|7506.6|7514.5|7506.5|7515.1|7507.1|7514.2|7506.2|0
1671658800000|2022-12-21 21:40:00|7514.4|7506.4|7515.1|7507.1|7515.7|7507.7|7514.2|7506.2|0
1671659100000|2022-12-21 21:45:00|7515.2|7507.2|7515.7|7507.7|7516.7|7508.7|7514.7|7506.7|0
1671659400000|2022-12-21 21:50:00|7515.8|7507.8|7516.8|7508.8|7517.1|7509.1|7515.8|7507.8|0
1671659700000|2022-12-21 21:55:00|7516.7|7508.7|7516.6|7508.6|7516.9|7508.9|7515.7|7507.7|0
1671660000000|2022-12-21 22:00:00|7516.1|7508.1|7515.6|7507.6|7516.1|7508.1|7515.5|7507.5|0
1671660300000|2022-12-21 22:05:00|7515.7|7507.7|7515.5|7507.5|7515.7|7507.7|7515.4|7507.4|0
1671660600000|2022-12-21 22:10:00|7515.9|7507.9|7516.5|7508.5|7517|7509|7515.5|7507.5|0
1671660900000|2022-12-21 22:15:00|7516.4|7508.4|7515.9|7507.9|7516.5|7508.5|7515.9|7507.9|0
1671661200000|2022-12-21 22:20:00|7515.8|7507.8|7516|7508|7516|7508|7515.8|7507.8|0
1671661500000|2022-12-21 22:25:00|7515.9|7507.9|7515.5|7507.5|7515.9|7507.9|7515.3|7507.3|0
1671661800000|2022-12-21 22:30:00|7515.4|7507.4|7514.2|7506.2|7515.4|7507.4|7514.2|7506.2|0
1671662100000|2022-12-21 22:35:00|7514.3|7506.3|7514.9|7506.9|7514.9|7506.9|7514|7506|0
1671662400000|2022-12-21 22:40:00|7514.8|7506.8|7514.4|7506.4|7514.8|7506.8|7514|7506|0
1671662700000|2022-12-21 22:45:00|7514.5|7506.5|7514.4|7506.4|7514.6|7506.6|7514.4|7506.4|0
1671663000000|2022-12-21 22:50:00|7514.5|7506.5|7513.7|7505.7|7514.5|7506.5|7513.6|7505.6|0
1671663300000|2022-12-21 22:55:00|7513.8|7505.8|7515.2|7507.2|7515.2|7507.2|7513.8|7505.8|0
1671663600000|2022-12-21 23:00:00|7516.3|7508.3|7514.4|7506.4|7517.5|7509.5|7514|7506|0
1671663900000|2022-12-21 23:05:00|7514.3|7506.3|7512.3|7504.3|7514.3|7506.3|7512|7504|0
1671664200000|2022-12-21 23:10:00|7512.4|7504.4|7514.2|7506.2|7514.2|7506.2|7511.4|7503.4|0
1671664500000|2022-12-21 23:15:00|7514.1|7506.1|7511.8|7503.8|7514.3|7506.3|7511.6|7503.6|0
1671664800000|2022-12-21 23:20:00|7511.9|7503.9|7513|7505|7513.2|7505.2|7511.5|7503.5|0
1671665100000|2022-12-21 23:25:00|7513.1|7505.1|7512.5|7504.5|7513.7|7505.7|7511.6|7503.6|0
1671665400000|2022-12-21 23:30:00|7512.4|7504.4|7513.4|7505.4|7513.7|7505.7|7511.9|7503.9|0
1671665700000|2022-12-21 23:35:00|7513.3|7505.3|7516.3|7508.3|7516.3|7508.3|7513.2|7505.2|0
1671666000000|2022-12-21 23:40:00|7516.2|7508.2|7514.8|7506.8|7516.6|7508.6|7514.1|7506.1|0
1671666300000|2022-12-21 23:45:00|7514.7|7506.7|7512.7|7504.7|7514.7|7506.7|7512.4|7504.4|0
1671666600000|2022-12-21 23:50:00|7512.8|7504.8|7512.3|7504.3|7513.9|7505.9|7511.8|7503.8|0
1671666900000|2022-12-21 23:55:00|7512.5|7504.5|7513.5|7505.5|7513.8|7505.8|7512.3|7504.3|0
1671667200000|2022-12-22 00:00:00|7511.9|7503.9|7514.2|7506.2|7515.2|7507.2|7510.4|7502.4|0
1671667500000|2022-12-22 00:05:00|7514.3|7506.3|7514.7|7506.7|7515.8|7507.8|7514.3|7506.3|0
1671667800000|2022-12-22 00:10:00|7514.8|7506.8|7516|7508|7516.6|7508.6|7514.7|7506.7|0
1671668100000|2022-12-22 00:15:00|7515.7|7507.7|7513.7|7505.7|7516.5|7508.5|7509.9|7501.9|0
1671668400000|2022-12-22 00:20:00|7513.6|7505.6|7516.9|7508.9|7516.9|7508.9|7512.2|7504.2|0
1671668700000|2022-12-22 00:25:00|7516.8|7508.8|7518.6|7510.6|7519.9|7511.9|7516.7|7508.7|0
1671669000000|2022-12-22 00:30:00|7518.5|7510.5|7516|7508|7518.6|7510.6|7515.6|7507.6|0
1671669300000|2022-12-22 00:35:00|7515.9|7507.9|7515.8|7507.8|7516.4|7508.4|7514.7|7506.7|0
1671669600000|2022-12-22 00:40:00|7515.9|7507.9|7518.5|7510.5|7518.8|7510.8|7515.9|7507.9|0
1671669900000|2022-12-22 00:45:00|7518.4|7510.4|7521.1|7513.1|7521.8|7513.8|7518.4|7510.4|0
1671670200000|2022-12-22 00:50:00|7521.6|7513.6|7519.2|7511.2|7521.7|7513.7|7518|7510|0
1671670500000|2022-12-22 00:55:00|7519.1|7511.1|7522.7|7514.7|7522.7|7514.7|7518|7510|0
1671670800000|2022-12-22 01:00:00|7522.6|7514.6|7513.2|7505.2|7522.7|7514.7|7511.5|7503.5|0
1671671100000|2022-12-22 01:05:00|7513|7505|7514|7506|7514.2|7506.2|7512|7504|0
1671671400000|2022-12-22 01:10:00|7514.7|7506.7|7515.2|7507.2|7516|7508|7510.5|7502.5|0
1671671700000|2022-12-22 01:15:00|7515|7507|7517.7|7509.7|7521.2|7513.2|7514.7|7506.7|0
1671672000000|2022-12-22 01:20:00|7518.2|7510.2|7520.5|7512.5|7520.7|7512.7|7516.5|7508.5|0
1671672300000|2022-12-22 01:25:00|7520.7|7512.7|7518.7|7510.7|7521.2|7513.2|7518.7|7510.7|0
1671672600000|2022-12-22 01:30:00|7518.2|7510.2|7518.7|7510.7|7519.7|7511.7|7517.5|7509.5|0
1671672900000|2022-12-22 01:35:00|7518.5|7510.5|7519|7511|7519.2|7511.2|7515.5|7507.5|0
1671673200000|2022-12-22 01:40:00|7519.2|7511.2|7516.2|7508.2|7520.7|7512.7|7516.2|7508.2|0
1671673500000|2022-12-22 01:45:00|7516|7508|7517.5|7509.5|7517.7|7509.7|7515.2|7507.2|0
1671673800000|2022-12-22 01:50:00|7517.7|7509.7|7518.7|7510.7|7519.2|7511.2|7517.7|7509.7|0
1671674100000|2022-12-22 01:55:00|7518.5|7510.5|7520.7|7512.7|7520.7|7512.7|7518.2|7510.2|0
1671674400000|2022-12-22 02:00:00|7520.2|7512.2|7520.7|7512.7|7521.2|7513.2|7518.7|7510.7|0
1671674700000|2022-12-22 02:05:00|7521|7513|7521.7|7513.7|7523|7515|7520.5|7512.5|0
1671675000000|2022-12-22 02:10:00|7521.2|7513.2|7521.2|7513.2|7523.2|7515.2|7521.2|7513.2|0
1671675300000|2022-12-22 02:15:00|7522|7514|7523.2|7515.2|7523.5|7515.5|7520.5|7512.5|0
1671675600000|2022-12-22 02:20:00|7523.5|7515.5|7524.7|7516.7|7526.2|7518.2|7523.2|7515.2|0
1671675900000|2022-12-22 02:25:00|7524.5|7516.5|7526.2|7518.2|7526.7|7518.7|7524|7516|0
1671676200000|2022-12-22 02:30:00|7526|7518|7524.7|7516.7|7526.2|7518.2|7523.7|7515.7|0
1671676500000|2022-12-22 02:35:00|7524.5|7516.5|7526|7518|7526.5|7518.5|7524|7516|0
1671676800000|2022-12-22 02:40:00|7526.2|7518.2|7524.7|7516.7|7526.5|7518.5|7524.7|7516.7|0
1671677100000|2022-12-22 02:45:00|7524.5|7516.5|7522.7|7514.7|7524.7|7516.7|7522.5|7514.5|0
1671677400000|2022-12-22 02:50:00|7522.5|7514.5|7522.5|7514.5|7522.7|7514.7|7521.7|7513.7|0
1671677700000|2022-12-22 02:55:00|7522.2|7514.2|7521.2|7513.2|7522.5|7514.5|7520.7|7512.7|0
1671678000000|2022-12-22 03:00:00|7521.5|7513.5|7521.7|7513.7|7522.2|7514.2|7521|7513|0
1671678300000|2022-12-22 03:05:00|7521.5|7513.5|7522|7514|7522.2|7514.2|7521|7513|0
1671678600000|2022-12-22 03:10:00|7521.7|7513.7|7521.2|7513.2|7521.7|7513.7|7520.2|7512.2|0
1671678900000|2022-12-22 03:15:00|7521.5|7513.5|7521|7513|7521.7|7513.7|7520.2|7512.2|0
1671679200000|2022-12-22 03:20:00|7520.7|7512.7|7520|7512|7520.7|7512.7|7519.5|7511.5|0
1671679500000|2022-12-22 03:25:00|7520.2|7512.2|7519.5|7511.5|7520.2|7512.2|7518.2|7510.2|0
1671679800000|2022-12-22 03:30:00|7519.2|7511.2|7521.2|7513.2|7521.2|7513.2|7518.7|7510.7|0
1671680100000|2022-12-22 03:35:00|7520.7|7512.7|7521.7|7513.7|7522|7514|7519.7|7511.7|0
1671680400000|2022-12-22 03:40:00|7521.5|7513.5|7520.7|7512.7|7522|7514|7519.7|7511.7|0
1671680700000|2022-12-22 03:45:00|7520.5|7512.5|7521|7513|7521.5|7513.5|7520.5|7512.5|0
1671681000000|2022-12-22 03:50:00|7520.7|7512.7|7520.5|7512.5|7521.2|7513.2|7520.5|7512.5|0
1671681300000|2022-12-22 03:55:00|7521.2|7513.2|7521|7513|7522.5|7514.5|7520.7|7512.7|0
1671681600000|2022-12-22 04:00:00|7520.7|7512.7|7522.5|7514.5|7522.5|7514.5|7520.2|7512.2|0
1671681900000|2022-12-22 04:05:00|7522.2|7514.2|7521.5|7513.5|7522.2|7514.2|7520.7|7512.7|0
1671682200000|2022-12-22 04:10:00|7521.2|7513.2|7521.5|7513.5|7521.5|7513.5|7520.7|7512.7|0
1671682500000|2022-12-22 04:15:00|7521.2|7513.2|7522.2|7514.2|7522.5|7514.5|7521.2|7513.2|0
1671682800000|2022-12-22 04:20:00|7522|7514|7522.5|7514.5|7522.5|7514.5|7522|7514|0
1671683100000|2022-12-22 04:25:00|7522.2|7514.2|7522.2|7514.2|7523|7515|7522|7514|0
1671683400000|2022-12-22 04:30:00|7522|7514|7521.7|7513.7|7522.5|7514.5|7521.7|7513.7|0
1671683700000|2022-12-22 04:35:00|7521.5|7513.5|7522.7|7514.7|7522.7|7514.7|7521.2|7513.2|0
1671684000000|2022-12-22 04:40:00|7522.5|7514.5|7522.7|7514.7|7523.2|7515.2|7522.2|7514.2|0
1671684300000|2022-12-22 04:45:00|7523|7515|7523.2|7515.2|7523.2|7515.2|7522.2|7514.2|0
1671684600000|2022-12-22 04:50:00|7523.5|7515.5|7523.7|7515.7|7524|7516|7523.5|7515.5|0
1671684900000|2022-12-22 04:55:00|7523.5|7515.5|7523.7|7515.7|7524.2|7516.2|7523.2|7515.2|0
1671685200000|2022-12-22 05:00:00|7523.5|7515.5|7523.2|7515.2|7523.7|7515.7|7522.7|7514.7|0
1671685500000|2022-12-22 05:05:00|7523|7515|7522.2|7514.2|7523.7|7515.7|7521.5|7513.5|0
1671685800000|2022-12-22 05:10:00|7521.7|7513.7|7523.2|7515.2|7523.2|7515.2|7521.2|7513.2|0
1671686100000|2022-12-22 05:15:00|7523|7515|7522.7|7514.7|7523.5|7515.5|7522.2|7514.2|0
1671686400000|2022-12-22 05:20:00|7522.5|7514.5|7522.7|7514.7|7524.2|7516.2|7522.2|7514.2|0
1671686700000|2022-12-22 05:25:00|7523|7515|7522.7|7514.7|7523|7515|7522.7|7514.7|0
1671687000000|2022-12-22 05:30:00|7523.2|7515.2|7522.7|7514.7|7523.2|7515.2|7521.5|7513.5|0
1671687300000|2022-12-22 05:35:00|7522.2|7514.2|7523.2|7515.2|7523.5|7515.5|7521.7|7513.7|0
1671687600000|2022-12-22 05:40:00|7523|7515|7523.7|7515.7|7524.5|7516.5|7522.7|7514.7|0
1671687900000|2022-12-22 05:45:00|7523.5|7515.5|7523.7|7515.7|7524|7516|7522.7|7514.7|0
1671688200000|2022-12-22 05:50:00|7523.2|7515.2|7523.2|7515.2|7523.7|7515.7|7522.7|7514.7|0
1671688500000|2022-12-22 05:55:00|7523.5|7515.5|7523.5|7515.5|7524.5|7516.5|7522.7|7514.7|0
1671688800000|2022-12-22 06:00:00|7523.7|7515.7|7522.2|7514.2|7523.7|7515.7|7522|7514|0
1671689100000|2022-12-22 06:05:00|7522.5|7514.5|7523|7515|7523.7|7515.7|7522.2|7514.2|0
1671689400000|2022-12-22 06:10:00|7522.7|7514.7|7521.2|7513.2|7522.7|7514.7|7520.5|7512.5|0
1671689700000|2022-12-22 06:15:00|7521|7513|7521.5|7513.5|7522.5|7514.5|7520.2|7512.2|0
1671690000000|2022-12-22 06:20:00|7521.7|7513.7|7518.7|7510.7|7522|7514|7518.5|7510.5|0
1671690300000|2022-12-22 06:25:00|7518.5|7510.5|7517.7|7509.7|7518.7|7510.7|7517.5|7509.5|0
1671690600000|2022-12-22 06:30:00|7517.5|7509.5|7516.5|7508.5|7518|7510|7516.5|7508.5|0
1671690900000|2022-12-22 06:35:00|7516.7|7508.7|7518|7510|7518|7510|7516.5|7508.5|0
1671691200000|2022-12-22 06:40:00|7517.5|7509.5|7518.7|7510.7|7518.7|7510.7|7517|7509|0
1671691500000|2022-12-22 06:45:00|7518.5|7510.5|7519.2|7511.2|7519.5|7511.5|7518|7510|0
1671691800000|2022-12-22 06:50:00|7519.5|7511.5|7518.5|7510.5|7519.5|7511.5|7518.5|7510.5|0
1671692100000|2022-12-22 06:55:00|7519|7511|7520.5|7512.5|7520.7|7512.7|7519|7511|0
1671692400000|2022-12-22 07:00:00|7519.7|7511.7|7516.7|7508.7|7519.7|7511.7|7513.2|7505.2|0
1671692700000|2022-12-22 07:05:00|7517|7509|7517|7509|7519.2|7511.2|7516.5|7508.5|0
1671693000000|2022-12-22 07:10:00|7516.5|7508.5|7519.2|7511.2|7519.2|7511.2|7515.5|7507.5|0
1671693300000|2022-12-22 07:15:00|7519|7511|7521|7513|7521.5|7513.5|7518|7510|0
1671693600000|2022-12-22 07:20:00|7521.2|7513.2|7521.5|7513.5|7522|7514|7519.2|7511.2|0
1671693900000|2022-12-22 07:25:00|7521.2|7513.2|7521.5|7513.5|7522.7|7514.7|7520.2|7512.2|0
1671694200000|2022-12-22 07:30:00|7521.2|7513.2|7518.7|7510.7|7521.2|7513.2|7518.5|7510.5|0
1671694500000|2022-12-22 07:35:00|7518.5|7510.5|7521|7513|7521|7513|7517.2|7509.2|0
1671694800000|2022-12-22 07:40:00|7521.2|7513.2|7519.7|7511.7|7521.2|7513.2|7518.5|7510.5|0
1671695100000|2022-12-22 07:45:00|7519.5|7511.5|7521.5|7513.5|7522|7514|7519.5|7511.5|0
1671695400000|2022-12-22 07:50:00|7521.2|7513.2|7518.5|7510.5|7521.2|7513.2|7518.2|7510.2|0
1671695700000|2022-12-22 07:55:00|7519|7511|7513|7505|7519.5|7511.5|7513|7505|0
1671696000000|2022-12-22 08:00:00|7512.5|7504.5|7510.2|7502.2|7518.2|7510.2|7505.7|7497.7|0
1671696300000|2022-12-22 08:05:00|7510|7502|7521.5|7513.5|7523|7515|7509|7501|0
1671696600000|2022-12-22 08:10:00|7521|7513|7526.7|7518.7|7528.5|7520.5|7520|7512|0
1671696900000|2022-12-22 08:15:00|7527.2|7519.2|7534.2|7526.2|7538|7530|7527.2|7519.2|0
1671697200000|2022-12-22 08:20:00|7534|7526|7533|7525|7538.5|7530.5|7531|7523|0
1671697500000|2022-12-22 08:25:00|7533.5|7525.5|7521.7|7513.7|7536|7528|7521.7|7513.7|0
1671697800000|2022-12-22 08:30:00|7522|7514|7530.7|7522.7|7532.7|7524.7|7518.7|7510.7|0
1671698100000|2022-12-22 08:35:00|7530.5|7522.5|7535|7527|7536|7528|7527.5|7519.5|0
1671698400000|2022-12-22 08:40:00|7535.2|7527.2|7537.8|7529.8|7541.9|7533.9|7534.5|7526.5|0
1671698700000|2022-12-22 08:45:00|7538|7530|7530.7|7522.7|7542.2|7534.2|7530.7|7522.7|0
1671699000000|2022-12-22 08:50:00|7531.2|7523.2|7532.7|7524.7|7538.2|7530.2|7528.2|7520.2|0
1671699300000|2022-12-22 08:55:00|7532.9|7524.9|7537.4|7529.4|7537.4|7529.4|7532.2|7524.2|0
1671699600000|2022-12-22 09:00:00|7537.9|7529.9|7537.4|7529.4|7539.4|7531.4|7536.9|7528.9|0
1671699900000|2022-12-22 09:05:00|7537.7|7529.7|7536.4|7528.4|7539.4|7531.4|7535.7|7527.7|0
1671700200000|2022-12-22 09:10:00|7536.2|7528.2|7538.4|7530.4|7539.4|7531.4|7534.7|7526.7|0
1671700500000|2022-12-22 09:15:00|7538.7|7530.7|7535.9|7527.9|7539.2|7531.2|7532.2|7524.2|0
1671700800000|2022-12-22 09:20:00|7536.2|7528.2|7536.7|7528.7|7538.9|7530.9|7535.7|7527.7|0
1671701100000|2022-12-22 09:25:00|7536.4|7528.4|7536.9|7528.9|7539.4|7531.4|7535.9|7527.9|0
1671701400000|2022-12-22 09:30:00|7536.7|7528.7|7539.2|7531.2|7539.7|7531.7|7536.2|7528.2|0
1671701700000|2022-12-22 09:35:00|7539.7|7531.7|7540.2|7532.2|7541.7|7533.7|7538.7|7530.7|0
1671702000000|2022-12-22 09:40:00|7539.7|7531.7|7542.2|7534.2|7545.4|7537.4|7537.2|7529.2|0
1671702300000|2022-12-22 09:45:00|7541.9|7533.9|7535.2|7527.2|7541.9|7533.9|7534.9|7526.9|0
1671702600000|2022-12-22 09:50:00|7534.9|7526.9|7534.7|7526.7|7535.7|7527.7|7532.7|7524.7|0
1671702900000|2022-12-22 09:55:00|7534.9|7526.9|7529.4|7521.4|7535.2|7527.2|7528.4|7520.4|0
1671703200000|2022-12-22 10:00:00|7529.7|7521.7|7523.2|7515.2|7529.7|7521.7|7522.7|7514.7|0
1671703500000|2022-12-22 10:05:00|7522.9|7514.9|7527.7|7519.7|7528.7|7520.7|7522.9|7514.9|0
1671703800000|2022-12-22 10:10:00|7527.4|7519.4|7524.2|7516.2|7528.2|7520.2|7523.7|7515.7|0
1671704100000|2022-12-22 10:15:00|7523.9|7515.9|7523.2|7515.2|7524.2|7516.2|7520.7|7512.7|0
1671704400000|2022-12-22 10:20:00|7523.4|7515.4|7524.9|7516.9|7524.9|7516.9|7520.7|7512.7|0
1671704700000|2022-12-22 10:25:00|7525.2|7517.2|7529.2|7521.2|7529.7|7521.7|7525.2|7517.2|0
1671705000000|2022-12-22 10:30:00|7528.7|7520.7|7528.9|7520.9|7530.2|7522.2|7526.2|7518.2|0
1671705300000|2022-12-22 10:35:00|7528.7|7520.7|7532.9|7524.9|7532.9|7524.9|7528.2|7520.2|0
1671705600000|2022-12-22 10:40:00|7533.2|7525.2|7530.7|7522.7|7534.2|7526.2|7530.7|7522.7|0
1671705900000|2022-12-22 10:45:00|7530.9|7522.9|7535.2|7527.2|7536.7|7528.7|7530.7|7522.7|0
1671706200000|2022-12-22 10:50:00|7534.4|7526.4|7532.9|7524.9|7535.7|7527.7|7531.9|7523.9|0
1671706500000|2022-12-22 10:55:00|7533.2|7525.2|7529.9|7521.9|7533.7|7525.7|7528.7|7520.7|0
1671706800000|2022-12-22 11:00:00|7529.7|7521.7|7525.2|7517.2|7529.7|7521.7|7525.2|7517.2|0
1671707100000|2022-12-22 11:05:00|7525.4|7517.4|7522.2|7514.2|7527.2|7519.2|7522.2|7514.2|0
1671707400000|2022-12-22 11:10:00|7521.7|7513.7|7525.2|7517.2|7526.9|7518.9|7521.4|7513.4|0
1671707700000|2022-12-22 11:15:00|7525.4|7517.4|7525.9|7517.9|7527.7|7519.7|7524.9|7516.9|0
1671708000000|2022-12-22 11:20:00|7526.2|7518.2|7525.2|7517.2|7526.2|7518.2|7521.7|7513.7|0
1671708300000|2022-12-22 11:25:00|7524.9|7516.9|7523.7|7515.7|7525.2|7517.2|7521.7|7513.7|0
1671708600000|2022-12-22 11:30:00|7524.2|7516.2|7526.9|7518.9|7528.2|7520.2|7523.7|7515.7|0
1671708900000|2022-12-22 11:35:00|7527.2|7519.2|7530.2|7522.2|7532.2|7524.2|7525.4|7517.4|0
1671709200000|2022-12-22 11:40:00|7529.9|7521.9|7529.2|7521.2|7530.2|7522.2|7526.7|7518.7|0
1671709500000|2022-12-22 11:45:00|7529.4|7521.4|7527.9|7519.9|7532.2|7524.2|7527.9|7519.9|0
1671709800000|2022-12-22 11:50:00|7528.2|7520.2|7533.2|7525.2|7534.7|7526.7|7527.7|7519.7|0
1671710100000|2022-12-22 11:55:00|7533.4|7525.4|7531.9|7523.9|7534.7|7526.7|7531.7|7523.7|0
1671710400000|2022-12-22 12:00:00|7532.4|7524.4|7534.4|7526.4|7536.2|7528.2|7532.4|7524.4|0
1671710700000|2022-12-22 12:05:00|7534.2|7526.2|7530.7|7522.7|7535.7|7527.7|7530.7|7522.7|0
1671711000000|2022-12-22 12:10:00|7530.9|7522.9|7526.9|7518.9|7531.2|7523.2|7525.7|7517.7|0
1671711300000|2022-12-22 12:15:00|7526.7|7518.7|7527.7|7519.7|7527.7|7519.7|7524.9|7516.9|0
1671711600000|2022-12-22 12:20:00|7527.9|7519.9|7526.2|7518.2|7527.9|7519.9|7524.2|7516.2|0
1671711900000|2022-12-22 12:25:00|7525.9|7517.9|7528.9|7520.9|7529.2|7521.2|7525.2|7517.2|0
1671712200000|2022-12-22 12:30:00|7528.4|7520.4|7528.9|7520.9|7529.7|7521.7|7527.2|7519.2|0
1671712500000|2022-12-22 12:35:00|7528.7|7520.7|7527.4|7519.4|7528.9|7520.9|7526.2|7518.2|0
1671712800000|2022-12-22 12:40:00|7527.7|7519.7|7530.7|7522.7|7531.7|7523.7|7526.2|7518.2|0
1671713100000|2022-12-22 12:45:00|7530.2|7522.2|7527.2|7519.2|7530.7|7522.7|7526.7|7518.7|0
1671713400000|2022-12-22 12:50:00|7527.7|7519.7|7527.9|7519.9|7528.7|7520.7|7525.4|7517.4|0
1671713700000|2022-12-22 12:55:00|7527.7|7519.7|7529.9|7521.9|7531.4|7523.4|7527.2|7519.2|0
1671714000000|2022-12-22 13:00:00|7530.1|7522.1|7533.4|7525.4|7533.4|7525.4|7529.4|7521.4|0
1671714300000|2022-12-22 13:05:00|7532.9|7524.9|7535.4|7527.4|7535.4|7527.4|7532.6|7524.6|0
1671714600000|2022-12-22 13:10:00|7535.1|7527.1|7533.9|7525.9|7538.1|7530.1|7533.9|7525.9|0
1671714900000|2022-12-22 13:15:00|7533.6|7525.6|7533.6|7525.6|7534.6|7526.6|7532.6|7524.6|0
1671715200000|2022-12-22 13:20:00|7533.4|7525.4|7532.4|7524.4|7534.4|7526.4|7530.9|7522.9|0
1671715500000|2022-12-22 13:25:00|7532.1|7524.1|7532.6|7524.6|7533.9|7525.9|7530.9|7522.9|0
1671715800000|2022-12-22 13:30:00|7533.1|7525.1|7529.9|7521.9|7533.1|7525.1|7525.9|7517.9|0
1671716100000|2022-12-22 13:35:00|7529.4|7521.4|7526.4|7518.4|7531.6|7523.6|7525.4|7517.4|0
1671716400000|2022-12-22 13:40:00|7526.9|7518.9|7520.9|7512.9|7527.9|7519.9|7519.9|7511.9|0
1671716700000|2022-12-22 13:45:00|7521.1|7513.1|7516.4|7508.4|7522.9|7514.9|7515.4|7507.4|0
1671717000000|2022-12-22 13:50:00|7516.1|7508.1|7512.9|7504.9|7517.4|7509.4|7512.9|7504.9|0
1671717300000|2022-12-22 13:55:00|7512.4|7504.4|7518.1|7510.1|7518.1|7510.1|7511.6|7503.6|0
1671717600000|2022-12-22 14:00:00|7518.4|7510.4|7521.4|7513.4|7522.4|7514.4|7517.1|7509.1|0
1671717900000|2022-12-22 14:05:00|7520.9|7512.9|7517.6|7509.6|7521.6|7513.6|7515.4|7507.4|0
1671718200000|2022-12-22 14:10:00|7517.4|7509.4|7515.4|7507.4|7519.4|7511.4|7515.1|7507.1|0
1671718500000|2022-12-22 14:15:00|7515.6|7507.6|7517.1|7509.1|7518.4|7510.4|7515.4|7507.4|0
1671718800000|2022-12-22 14:20:00|7517.6|7509.6|7520.4|7512.4|7520.4|7512.4|7516.4|7508.4|0
1671719100000|2022-12-22 14:25:00|7520.1|7512.1|7515.1|7507.1|7520.4|7512.4|7514.4|7506.4|0
1671719400000|2022-12-22 14:30:00|7515.4|7507.4|7510.6|7502.6|7520.4|7512.4|7509.9|7501.9|0
1671719700000|2022-12-22 14:35:00|7510.4|7502.4|7495.1|7487.1|7510.4|7502.4|7494.1|7486.1|0
1671720000000|2022-12-22 14:40:00|7495.6|7487.6|7495.9|7487.9|7498.6|7490.6|7491.9|7483.9|0
1671720300000|2022-12-22 14:45:00|7495.6|7487.6|7493.1|7485.1|7497.6|7489.6|7490.9|7482.9|0
1671720600000|2022-12-22 14:50:00|7492.9|7484.9|7498.6|7490.6|7500.9|7492.9|7491.9|7483.9|0
1671720900000|2022-12-22 14:55:00|7498.9|7490.9|7499.9|7491.9|7503.9|7495.9|7497.1|7489.1|0
1671721200000|2022-12-22 15:00:00|7499.4|7491.4|7492.1|7484.1|7499.9|7491.9|7486.9|7478.9|0
1671721500000|2022-12-22 15:05:00|7492.4|7484.4|7485.4|7477.4|7492.9|7484.9|7485.4|7477.4|0
1671721800000|2022-12-22 15:10:00|7485.6|7477.6|7483.6|7475.6|7486.8|7478.8|7480.6|7472.6|0
1671722100000|2022-12-22 15:15:00|7483.3|7475.3|7484.6|7476.6|7487.6|7479.6|7481.1|7473.1|0
1671722400000|2022-12-22 15:20:00|7484.8|7476.8|7479.3|7471.3|7485.1|7477.1|7477.3|7469.3|0
1671722700000|2022-12-22 15:25:00|7479.1|7471.1|7478.3|7470.3|7482.6|7474.6|7478.3|7470.3|0
1671723000000|2022-12-22 15:30:00|7478.1|7470.1|7476.6|7468.6|7478.8|7470.8|7472.6|7464.6|0
1671723300000|2022-12-22 15:35:00|7476.3|7468.3|7475.3|7467.3|7477.1|7469.1|7472.1|7464.1|0
1671723600000|2022-12-22 15:40:00|7476.3|7468.3|7474.6|7466.6|7477.8|7469.8|7472.6|7464.6|0
1671723900000|2022-12-22 15:45:00|7474.1|7466.1|7473.1|7465.1|7475.3|7467.3|7469.3|7461.3|0
1671724200000|2022-12-22 15:50:00|7473.6|7465.6|7471.1|7463.1|7473.8|7465.8|7470.1|7462.1|0
1671724500000|2022-12-22 15:55:00|7471.8|7463.8|7470.6|7462.6|7474.1|7466.1|7467.6|7459.6|0
1671724800000|2022-12-22 16:00:00|7471.1|7463.1|7465.6|7457.6|7471.1|7463.1|7465.6|7457.6|0
1671725100000|2022-12-22 16:05:00|7465.8|7457.8|7467.6|7459.6|7470.6|7462.6|7465.6|7457.6|0
1671725400000|2022-12-22 16:10:00|7467.8|7459.8|7468.1|7460.1|7469.1|7461.1|7466.6|7458.6|0
1671725700000|2022-12-22 16:15:00|7468.3|7460.3|7469.1|7461.1|7471.1|7463.1|7467.6|7459.6|0
1671726000000|2022-12-22 16:20:00|7469.6|7461.6|7469.6|7461.6|7472.6|7464.6|7468.1|7460.1|0
1671726300000|2022-12-22 16:25:00|7469.3|7461.3|7468.6|7460.6|7472.6|7464.6|7467.1|7459.1|0
1671726600000|2022-12-22 16:30:00|7469.1|7461.1|7472.6|7464.6|7473.6|7465.6|7468.6|7460.6|0
1671726900000|2022-12-22 16:35:00|7474.1|7466.1|7464.6|7456.6|7474.1|7466.1|7464.3|7456.3|0
1671727200000|2022-12-22 16:40:00|7464.3|7456.3|7463.3|7455.3|7464.3|7456.3|7460.3|7452.3|0
1671727500000|2022-12-22 16:45:00|7463.1|7455.1|7458.6|7450.6|7463.6|7455.6|7458.3|7450.3|0
1671727800000|2022-12-22 16:50:00|7458.8|7450.8|7462.8|7454.8|7462.8|7454.8|7457.8|7449.8|0
1671728100000|2022-12-22 16:55:00|7462.6|7454.6|7463.6|7455.6|7464.1|7456.1|7461.3|7453.3|0
1671728400000|2022-12-22 17:00:00|7463.1|7455.1|7462.1|7454.1|7464.1|7456.1|7461.1|7453.1|0
1671728700000|2022-12-22 17:05:00|7461.8|7453.8|7460.3|7452.3|7461.8|7453.8|7459.1|7451.1|0
1671729000000|2022-12-22 17:10:00|7460.1|7452.1|7459.1|7451.1|7461.3|7453.3|7457.8|7449.8|0
1671729300000|2022-12-22 17:15:00|7458.8|7450.8|7457.8|7449.8|7461.3|7453.3|7457.6|7449.6|0
1671729600000|2022-12-22 17:20:00|7457.6|7449.6|7452.6|7444.6|7458.6|7450.6|7452.6|7444.6|0
1671729900000|2022-12-22 17:25:00|7452.8|7444.8|7448.1|7440.1|7452.8|7444.8|7446.3|7438.3|0
1671730200000|2022-12-22 17:30:00|7447.8|7439.8|7446.6|7438.6|7449.1|7441.1|7445.1|7437.1|0
1671730500000|2022-12-22 17:35:00|7446.8|7438.8|7445.1|7437.1|7447.1|7439.1|7443.6|7435.6|0
1671730800000|2022-12-22 17:40:00|7444.8|7436.8|7442.3|7434.3|7445.3|7437.3|7440.8|7432.8|0
1671731100000|2022-12-22 17:45:00|7442.6|7434.6|7445.3|7437.3|7445.3|7437.3|7441.6|7433.6|0
1671731400000|2022-12-22 17:50:00|7445.1|7437.1|7443.3|7435.3|7445.6|7437.6|7441.8|7433.8|0
1671731700000|2022-12-22 17:55:00|7443.1|7435.1|7442.8|7434.8|7444.6|7436.6|7441.6|7433.6|0
1671732000000|2022-12-22 18:00:00|7442.6|7434.6|7433.3|7425.3|7442.6|7434.6|7433.1|7425.1|0
1671732300000|2022-12-22 18:05:00|7433.1|7425.1|7432.3|7424.3|7435.6|7427.6|7431.6|7423.6|0
1671732600000|2022-12-22 18:10:00|7432.6|7424.6|7436.1|7428.1|7436.1|7428.1|7432.6|7424.6|0
1671732900000|2022-12-22 18:15:00|7435.8|7427.8|7435.8|7427.8|7437.1|7429.1|7434.6|7426.6|0
1671733200000|2022-12-22 18:20:00|7435.6|7427.6|7433.1|7425.1|7435.6|7427.6|7430.1|7422.1|0
1671733500000|2022-12-22 18:25:00|7433.3|7425.3|7433.6|7425.6|7434.8|7426.8|7431.8|7423.8|0
1671733800000|2022-12-22 18:30:00|7433.1|7425.1|7430.3|7422.3|7433.6|7425.6|7428.6|7420.6|0
1671734100000|2022-12-22 18:35:00|7430.6|7422.6|7435.6|7427.6|7435.6|7427.6|7429.3|7421.3|0
1671734400000|2022-12-22 18:40:00|7435.3|7427.3|7438.3|7430.3|7438.3|7430.3|7433.8|7425.8|0
1671734700000|2022-12-22 18:45:00|7438.1|7430.1|7437.8|7429.8|7439.6|7431.6|7436.1|7428.1|0
1671735000000|2022-12-22 18:50:00|7437.6|7429.6|7436.1|7428.1|7437.8|7429.8|7435.3|7427.3|0
1671735300000|2022-12-22 18:55:00|7435.8|7427.8|7435.3|7427.3|7436.8|7428.8|7433.1|7425.1|0
1671735600000|2022-12-22 19:00:00|7435.6|7427.6|7437.3|7429.3|7439.8|7431.8|7435.6|7427.6|0
1671735900000|2022-12-22 19:05:00|7437.1|7429.1|7435.3|7427.3|7438.3|7430.3|7435.1|7427.1|0
1671736200000|2022-12-22 19:10:00|7435.6|7427.6|7442.8|7434.8|7443.6|7435.6|7434.8|7426.8|0
1671736500000|2022-12-22 19:15:00|7442.6|7434.6|7438.6|7430.6|7442.6|7434.6|7438.6|7430.6|0
1671736800000|2022-12-22 19:20:00|7438.3|7430.3|7442.8|7434.8|7443.6|7435.6|7435.1|7427.1|0
1671737100000|2022-12-22 19:25:00|7442.6|7434.6|7447.8|7439.8|7448.3|7440.3|7441.3|7433.3|0
1671737400000|2022-12-22 19:30:00|7447.6|7439.6|7451.6|7443.6|7451.8|7443.8|7445.6|7437.6|0
1671737700000|2022-12-22 19:35:00|7451.3|7443.3|7449.1|7441.1|7452.3|7444.3|7446.6|7438.6|0
1671738000000|2022-12-22 19:40:00|7448.8|7440.8|7450.8|7442.8|7451.3|7443.3|7447.8|7439.8|0
1671738300000|2022-12-22 19:45:00|7450.6|7442.6|7456.8|7448.8|7457.1|7449.1|7450.3|7442.3|0
1671738600000|2022-12-22 19:50:00|7457.1|7449.1|7458.6|7450.6|7458.8|7450.8|7455.1|7447.1|0
1671738900000|2022-12-22 19:55:00|7458.8|7450.8|7461.3|7453.3|7462.8|7454.8|7457.3|7449.3|0
1671739200000|2022-12-22 20:00:00|7462.3|7454.3|7458.6|7450.6|7463.1|7455.1|7457.8|7449.8|0
1671739500000|2022-12-22 20:05:00|7458.8|7450.8|7463.3|7455.3|7464.1|7456.1|7456.1|7448.1|0
1671739800000|2022-12-22 20:10:00|7463.1|7455.1|7459.8|7451.8|7463.6|7455.6|7458.6|7450.6|0
1671740100000|2022-12-22 20:15:00|7459.6|7451.6|7465.1|7457.1|7465.8|7457.8|7459.6|7451.6|0
1671740400000|2022-12-22 20:20:00|7465.6|7457.6|7467.1|7459.1|7467.8|7459.8|7465.1|7457.1|0
1671740700000|2022-12-22 20:25:00|7467.3|7459.3|7467.6|7459.6|7468.1|7460.1|7465.1|7457.1|0
1671741000000|2022-12-22 20:30:00|7467.8|7459.8|7464.8|7456.8|7469.6|7461.6|7464.8|7456.8|0
1671741300000|2022-12-22 20:35:00|7465.1|7457.1|7463.8|7455.8|7466.6|7458.6|7460.1|7452.1|0
1671741600000|2022-12-22 20:40:00|7463.6|7455.6|7460.8|7452.8|7463.8|7455.8|7455.8|7447.8|0
1671741900000|2022-12-22 20:45:00|7459.8|7451.8|7465.8|7457.8|7465.8|7457.8|7459.1|7451.1|0
1671742200000|2022-12-22 20:50:00|7466.8|7458.8|7472.6|7464.6|7473.6|7465.6|7466.6|7458.6|0
1671742500000|2022-12-22 20:55:00|7472.1|7464.1|7476.3|7468.3|7476.8|7468.8|7470.6|7462.6|0
1671742800000|2022-12-22 21:00:00|7476.8|7468.8|7475.2|7467.2|7484.3|7476.3|7475.2|7467.2|0
1671743100000|2022-12-22 21:05:00|7475.1|7467.1|7469.7|7461.7|7476.4|7468.4|7469.7|7461.7|0
1671743400000|2022-12-22 21:10:00|7469.3|7461.3|7469.3|7461.3|7472.6|7464.6|7467.8|7459.8|0
1671743700000|2022-12-22 21:15:00|7469.2|7461.2|7470.4|7462.4|7472.9|7464.9|7469|7461|0
1671744000000|2022-12-22 21:20:00|7470.5|7462.5|7469.6|7461.6|7471.4|7463.4|7469.5|7461.5|0
1671744300000|2022-12-22 21:25:00|7469.8|7461.8|7471.4|7463.4|7473.4|7465.4|7469.2|7461.2|0
1671744600000|2022-12-22 21:30:00|7471.8|7463.8|7474.3|7466.3|7475.3|7467.3|7471.6|7463.6|0
1671744900000|2022-12-22 21:35:00|7474.4|7466.4|7474.4|7466.4|7475.4|7467.4|7473.5|7465.5|0
1671745200000|2022-12-22 21:40:00|7474.6|7466.6|7474.2|7466.2|7475.3|7467.3|7471.8|7463.8|0
1671745500000|2022-12-22 21:45:00|7474.4|7466.4|7473.1|7465.1|7474.8|7466.8|7472.8|7464.8|0
1671745800000|2022-12-22 21:50:00|7473.3|7465.3|7473.4|7465.4|7474.4|7466.4|7472.5|7464.5|0
1671746100000|2022-12-22 21:55:00|7473.5|7465.5|7475.4|7467.4|7475.4|7467.4|7472.2|7464.2|0
1671746400000|2022-12-22 22:00:00|7475|7467|7475.1|7467.1|7475.4|7467.4|7474.9|7466.9|0
1671746700000|2022-12-22 22:05:00|7475.2|7467.2|7475.1|7467.1|7475.4|7467.4|7474.9|7466.9|0
1671747000000|2022-12-22 22:10:00|7475.2|7467.2|7474.9|7466.9|7475.4|7467.4|7474.9|7466.9|0
1671747300000|2022-12-22 22:15:00|7475|7467|7473.3|7465.3|7475|7467|7473.3|7465.3|0
1671747600000|2022-12-22 22:20:00|7473.1|7465.1|7473.3|7465.3|7473.3|7465.3|7473|7465|0
1671747900000|2022-12-22 22:25:00|7473.4|7465.4|7475.2|7467.2|7475.2|7467.2|7473.3|7465.3|0
1671748200000|2022-12-22 22:30:00|7475.3|7467.3|7477|7469|7477.2|7469.2|7475.3|7467.3|0
1671748500000|2022-12-22 22:35:00|7477.1|7469.1|7477.9|7469.9|7478.1|7470.1|7477|7469|0
1671748800000|2022-12-22 22:40:00|7477.8|7469.8|7477.2|7469.2|7477.8|7469.8|7477.2|7469.2|0
1671749100000|2022-12-22 22:45:00|7477.3|7469.3|7477.1|7469.1|7477.4|7469.4|7477|7469|0
1671749400000|2022-12-22 22:50:00|7477|7469|7477.4|7469.4|7477.6|7469.6|7477|7469|0
1671749700000|2022-12-22 22:55:00|7477.5|7469.5|7476.8|7468.8|7477.7|7469.7|7476.8|7468.8|0
1671750000000|2022-12-22 23:00:00|7477.1|7469.1|7473.8|7465.8|7477.1|7469.1|7473.2|7465.2|0
1671750300000|2022-12-22 23:05:00|7473.9|7465.9|7477.2|7469.2|7477.2|7469.2|7473.9|7465.9|0
1671750600000|2022-12-22 23:10:00|7477.1|7469.1|7476.4|7468.4|7477.2|7469.2|7476.4|7468.4|0
1671750900000|2022-12-22 23:15:00|7476.3|7468.3|7474.6|7466.6|7477.3|7469.3|7474.6|7466.6|0
1671751200000|2022-12-22 23:20:00|7474.7|7466.7|7473|7465|7475.6|7467.6|7472.9|7464.9|0
1671751500000|2022-12-22 23:25:00|7472.9|7464.9|7475.1|7467.1|7475.5|7467.5|7472.2|7464.2|0
1671751800000|2022-12-22 23:30:00|7474.9|7466.9|7474.6|7466.6|7476.8|7468.8|7474|7466|0
1671752100000|2022-12-22 23:35:00|7474.8|7466.8|7475.5|7467.5|7475.8|7467.8|7474|7466|0
1671752400000|2022-12-22 23:40:00|7475.6|7467.6|7476|7468|7476.6|7468.6|7474.6|7466.6|0
1671752700000|2022-12-22 23:45:00|7475.9|7467.9|7477.2|7469.2|7477.5|7469.5|7474.5|7466.5|0
1671753000000|2022-12-22 23:50:00|7477.3|7469.3|7477.5|7469.5|7477.8|7469.8|7475.9|7467.9|0
1671753300000|2022-12-22 23:55:00|7477.4|7469.4|7476.4|7468.4|7478.1|7470.1|7475.6|7467.6|0
1671753600000|2022-12-23 00:00:00|7476.3|7468.3|7476.4|7468.4|7478.2|7470.2|7474.7|7466.7|0
1671753900000|2022-12-23 00:05:00|7476.5|7468.5|7476.5|7468.5|7476.8|7468.8|7474.8|7466.8|0
1671754200000|2022-12-23 00:10:00|7476.4|7468.4|7473.9|7465.9|7477.1|7469.1|7473.6|7465.6|0
1671754500000|2022-12-23 00:15:00|7474|7466|7472.2|7464.2|7474.2|7466.2|7470.7|7462.7|0
1671754800000|2022-12-23 00:20:00|7471.7|7463.7|7471.4|7463.4|7472.7|7464.7|7469.6|7461.6|0
1671755100000|2022-12-23 00:25:00|7471.5|7463.5|7470.2|7462.2|7473.1|7465.1|7470.1|7462.1|0
1671755400000|2022-12-23 00:30:00|7470.1|7462.1|7471.3|7463.3|7472.3|7464.3|7468.3|7460.3|0
1671755700000|2022-12-23 00:35:00|7471.2|7463.2|7471.9|7463.9|7473.8|7465.8|7471.2|7463.2|0
1671756000000|2022-12-23 00:40:00|7472|7464|7469.6|7461.6|7472.5|7464.5|7469.5|7461.5|0
1671756300000|2022-12-23 00:45:00|7469.5|7461.5|7468.2|7460.2|7469.6|7461.6|7467.1|7459.1|0
1671756600000|2022-12-23 00:50:00|7468.1|7460.1|7466|7458|7468.6|7460.6|7464.9|7456.9|0
1671756900000|2022-12-23 00:55:00|7466.1|7458.1|7462|7454|7466.1|7458.1|7462|7454|0
1671757200000|2022-12-23 01:00:00|7462.1|7454.1|7463.8|7455.8|7465.8|7457.8|7460.6|7452.6|0
1671757500000|2022-12-23 01:05:00|7464.1|7456.1|7461.8|7453.8|7465.6|7457.6|7460.3|7452.3|0
1671757800000|2022-12-23 01:10:00|7461.3|7453.3|7467.8|7459.8|7468.8|7460.8|7461.3|7453.3|0
1671758100000|2022-12-23 01:15:00|7468.3|7460.3|7467.3|7459.3|7468.6|7460.6|7467.1|7459.1|0
1671758400000|2022-12-23 01:20:00|7467.1|7459.1|7467.3|7459.3|7467.3|7459.3|7466.1|7458.1|0
1671758700000|2022-12-23 01:25:00|7468.3|7460.3|7474.1|7466.1|7474.1|7466.1|7468.3|7460.3|0
1671759000000|2022-12-23 01:30:00|7474.3|7466.3|7474.1|7466.1|7474.6|7466.6|7473.1|7465.1|0
1671759300000|2022-12-23 01:35:00|7474.3|7466.3|7476.6|7468.6|7478.1|7470.1|7474.3|7466.3|0
1671759600000|2022-12-23 01:40:00|7476.1|7468.1|7479.1|7471.1|7479.1|7471.1|7475.1|7467.1|0
1671759900000|2022-12-23 01:45:00|7479.3|7471.3|7482.1|7474.1|7482.3|7474.3|7479.1|7471.1|0
1671760200000|2022-12-23 01:50:00|7482.3|7474.3|7482.3|7474.3|7482.8|7474.8|7481.3|7473.3|0
1671760500000|2022-12-23 01:55:00|7482.1|7474.1|7481.8|7473.8|7483.8|7475.8|7481.8|7473.8|0
1671760800000|2022-12-23 02:00:00|7481.6|7473.6|7482.6|7474.6|7486.1|7478.1|7480.8|7472.8|0
1671761100000|2022-12-23 02:05:00|7482.8|7474.8|7481.8|7473.8|7483.8|7475.8|7480.8|7472.8|0
1671761400000|2022-12-23 02:10:00|7481.6|7473.6|7478.3|7470.3|7482.3|7474.3|7478.3|7470.3|0
1671761700000|2022-12-23 02:15:00|7478.6|7470.6|7479.3|7471.3|7479.8|7471.8|7478.3|7470.3|0
1671762000000|2022-12-23 02:20:00|7479.6|7471.6|7482.1|7474.1|7482.3|7474.3|7478.6|7470.6|0
1671762300000|2022-12-23 02:25:00|7482.3|7474.3|7483.6|7475.6|7485.3|7477.3|7482.3|7474.3|0
1671762600000|2022-12-23 02:30:00|7483.3|7475.3|7485.1|7477.1|7485.8|7477.8|7481.8|7473.8|0
1671762900000|2022-12-23 02:35:00|7484.8|7476.8|7483.6|7475.6|7484.8|7476.8|7483.3|7475.3|0
1671763200000|2022-12-23 02:40:00|7483.8|7475.8|7486.3|7478.3|7486.3|7478.3|7483.8|7475.8|0
1671763500000|2022-12-23 02:45:00|7486.6|7478.6|7484.8|7476.8|7487.1|7479.1|7484.8|7476.8|0
1671763800000|2022-12-23 02:50:00|7485.1|7477.1|7483.3|7475.3|7485.3|7477.3|7482.8|7474.8|0
1671764100000|2022-12-23 02:55:00|7483.6|7475.6|7481.8|7473.8|7484.1|7476.1|7481.8|7473.8|0
1671764400000|2022-12-23 03:00:00|7482.1|7474.1|7482.8|7474.8|7483.6|7475.6|7482.1|7474.1|0
1671764700000|2022-12-23 03:05:00|7483.1|7475.1|7483.3|7475.3|7483.6|7475.6|7482.1|7474.1|0
1671765000000|2022-12-23 03:10:00|7483.1|7475.1|7482.8|7474.8|7483.6|7475.6|7482.6|7474.6|0
1671765300000|2022-12-23 03:15:00|7483.1|7475.1|7485.1|7477.1|7485.3|7477.3|7482.8|7474.8|0
1671765600000|2022-12-23 03:20:00|7485.3|7477.3|7489.3|7481.3|7489.3|7481.3|7485.3|7477.3|0
1671765900000|2022-12-23 03:25:00|7489.6|7481.6|7486.8|7478.8|7489.6|7481.6|7486.1|7478.1|0
1671766200000|2022-12-23 03:30:00|7487.1|7479.1|7486.3|7478.3|7487.3|7479.3|7486.1|7478.1|0
1671766500000|2022-12-23 03:35:00|7486.8|7478.8|7487.3|7479.3|7487.6|7479.6|7485.8|7477.8|0
1671766800000|2022-12-23 03:40:00|7487.6|7479.6|7488.3|7480.3|7488.6|7480.6|7486.8|7478.8|0
1671767100000|2022-12-23 03:45:00|7488.6|7480.6|7491.1|7483.1|7492.3|7484.3|7488.6|7480.6|0
1671767400000|2022-12-23 03:50:00|7490.8|7482.8|7488.8|7480.8|7490.8|7482.8|7487.8|7479.8|0
1671767700000|2022-12-23 03:55:00|7489.1|7481.1|7488.8|7480.8|7490.6|7482.6|7488.6|7480.6|0
1671768000000|2022-12-23 04:00:00|7488.6|7480.6|7486.6|7478.6|7489.1|7481.1|7486.6|7478.6|0
1671768300000|2022-12-23 04:05:00|7486.8|7478.8|7489.3|7481.3|7489.6|7481.6|7486.8|7478.8|0
1671768600000|2022-12-23 04:10:00|7489.6|7481.6|7489.6|7481.6|7489.8|7481.8|7489.3|7481.3|0
1671768900000|2022-12-23 04:15:00|7490.3|7482.3|7489.6|7481.6|7490.3|7482.3|7488.8|7480.8|0
1671769200000|2022-12-23 04:20:00|7489.8|7481.8|7488.8|7480.8|7489.8|7481.8|7488.6|7480.6|0
1671769500000|2022-12-23 04:25:00|7488.6|7480.6|7488.1|7480.1|7489.3|7481.3|7487.8|7479.8|0
1671769800000|2022-12-23 04:30:00|7487.8|7479.8|7487.8|7479.8|7488.8|7480.8|7487.3|7479.3|0
1671770100000|2022-12-23 04:35:00|7488.3|7480.3|7488.8|7480.8|7489.1|7481.1|7488.1|7480.1|0
1671770400000|2022-12-23 04:40:00|7489.1|7481.1|7488.8|7480.8|7489.3|7481.3|7488.3|7480.3|0
1671770700000|2022-12-23 04:45:00|7489.3|7481.3|7487.1|7479.1|7489.3|7481.3|7487.1|7479.1|0
1671771000000|2022-12-23 04:50:00|7486.8|7478.8|7486.3|7478.3|7487.1|7479.1|7485.8|7477.8|0
1671771300000|2022-12-23 04:55:00|7486.6|7478.6|7485.8|7477.8|7486.8|7478.8|7485.3|7477.3|0
1671771600000|2022-12-23 05:00:00|7485.6|7477.6|7484.3|7476.3|7485.6|7477.6|7482.3|7474.3|0
1671771900000|2022-12-23 05:05:00|7484.1|7476.1|7485.8|7477.8|7486.3|7478.3|7483.3|7475.3|0
1671772200000|2022-12-23 05:10:00|7486.1|7478.1|7482.8|7474.8|7486.8|7478.8|7482.6|7474.6|0
1671772500000|2022-12-23 05:15:00|7483.1|7475.1|7484.3|7476.3|7485.6|7477.6|7483.1|7475.1|0
1671772800000|2022-12-23 05:20:00|7484.8|7476.8|7486.6|7478.6|7486.8|7478.8|7484.3|7476.3|0
1671773100000|2022-12-23 05:25:00|7486.3|7478.3|7487.3|7479.3|7487.6|7479.6|7485.8|7477.8|0
1671773400000|2022-12-23 05:30:00|7487.1|7479.1|7484.8|7476.8|7487.3|7479.3|7483.8|7475.8|0
1671773700000|2022-12-23 05:35:00|7485.3|7477.3|7483.8|7475.8|7485.3|7477.3|7483.1|7475.1|0
1671774000000|2022-12-23 05:40:00|7483.6|7475.6|7485.8|7477.8|7486.1|7478.1|7483.3|7475.3|0
1671774300000|2022-12-23 05:45:00|7485.6|7477.6|7483.6|7475.6|7485.8|7477.8|7483.6|7475.6|0
1671774600000|2022-12-23 05:50:00|7483.8|7475.8|7482.3|7474.3|7484.3|7476.3|7482.1|7474.1|0
1671774900000|2022-12-23 05:55:00|7482.8|7474.8|7483.6|7475.6|7484.3|7476.3|7482.1|7474.1|0
1671775200000|2022-12-23 06:00:00|7483.8|7475.8|7482.8|7474.8|7484.6|7476.6|7482.8|7474.8|0
1671775500000|2022-12-23 06:05:00|7483.1|7475.1|7484.8|7476.8|7485.8|7477.8|7483.1|7475.1|0
1671775800000|2022-12-23 06:10:00|7485.1|7477.1|7486.3|7478.3|7486.3|7478.3|7485.1|7477.1|0
1671776100000|2022-12-23 06:15:00|7486.6|7478.6|7487.1|7479.1|7487.8|7479.8|7486.3|7478.3|0
1671776400000|2022-12-23 06:20:00|7486.3|7478.3|7483.8|7475.8|7486.8|7478.8|7483.6|7475.6|0
1671776700000|2022-12-23 06:25:00|7483.6|7475.6|7483.3|7475.3|7484.1|7476.1|7482.1|7474.1|0
1671777000000|2022-12-23 06:30:00|7483.8|7475.8|7484.6|7476.6|7485.1|7477.1|7482.3|7474.3|0
1671777300000|2022-12-23 06:35:00|7484.8|7476.8|7485.3|7477.3|7485.3|7477.3|7484.1|7476.1|0
1671777600000|2022-12-23 06:40:00|7485.6|7477.6|7486.3|7478.3|7486.8|7478.8|7484.8|7476.8|0
1671777900000|2022-12-23 06:45:00|7486.8|7478.8|7488.8|7480.8|7488.8|7480.8|7486.6|7478.6|0
1671778200000|2022-12-23 06:50:00|7488.6|7480.6|7488.8|7480.8|7490.1|7482.1|7488.6|7480.6|0
1671778500000|2022-12-23 06:55:00|7489.1|7481.1|7489.1|7481.1|7490.8|7482.8|7489.1|7481.1|0
1671778800000|2022-12-23 07:00:00|7488.8|7480.8|7488.6|7480.6|7489.3|7481.3|7484.1|7476.1|0
1671779100000|2022-12-23 07:05:00|7487.8|7479.8|7488.6|7480.6|7489.1|7481.1|7486.8|7478.8|0
1671779400000|2022-12-23 07:10:00|7488.3|7480.3|7490.6|7482.6|7491.3|7483.3|7487.6|7479.6|0
1671779700000|2022-12-23 07:15:00|7490.3|7482.3|7488.6|7480.6|7491.1|7483.1|7487.8|7479.8|0
1671780000000|2022-12-23 07:20:00|7488.3|7480.3|7485.6|7477.6|7488.6|7480.6|7485.1|7477.1|0
1671780300000|2022-12-23 07:25:00|7485.3|7477.3|7485.6|7477.6|7486.8|7478.8|7483.6|7475.6|0
1671780600000|2022-12-23 07:30:00|7485.3|7477.3|7485.6|7477.6|7487.6|7479.6|7484.1|7476.1|0
1671780900000|2022-12-23 07:35:00|7485.8|7477.8|7488.6|7480.6|7488.6|7480.6|7485.6|7477.6|0
1671781200000|2022-12-23 07:40:00|7488.3|7480.3|7486.1|7478.1|7489.1|7481.1|7485.8|7477.8|0
1671781500000|2022-12-23 07:45:00|7486.3|7478.3|7485.3|7477.3|7488.6|7480.6|7484.3|7476.3|0
1671781800000|2022-12-23 07:50:00|7485.6|7477.6|7489.3|7481.3|7489.3|7481.3|7484.3|7476.3|0
1671782100000|2022-12-23 07:55:00|7489.1|7481.1|7480.3|7472.3|7489.3|7481.3|7480.3|7472.3|0
1671782400000|2022-12-23 08:00:00|7478.1|7470.1|7472.1|7464.1|7478.6|7470.6|7468.1|7460.1|0
1671782700000|2022-12-23 08:05:00|7472.3|7464.3|7464.1|7456.1|7477.1|7469.1|7463.6|7455.6|0
1671783000000|2022-12-23 08:10:00|7464.8|7456.8|7471.1|7463.1|7473.3|7465.3|7464.1|7456.1|0
1671783300000|2022-12-23 08:15:00|7470.3|7462.3|7472.6|7464.6|7475.3|7467.3|7467.8|7459.8|0
1671783600000|2022-12-23 08:20:00|7473.1|7465.1|7471.8|7463.8|7477.8|7469.8|7467.8|7459.8|0
1671783900000|2022-12-23 08:25:00|7471.3|7463.3|7475.6|7467.6|7477.6|7469.6|7471.3|7463.3|0
1671784200000|2022-12-23 08:30:00|7474.6|7466.6|7471.8|7463.8|7477.6|7469.6|7470.8|7462.8|0
1671784500000|2022-12-23 08:35:00|7471.6|7463.6|7484.3|7476.3|7484.3|7476.3|7470.1|7462.1|0
1671784800000|2022-12-23 08:40:00|7484.1|7476.1|7484.6|7476.6|7487.3|7479.3|7482.1|7474.1|0
1671785100000|2022-12-23 08:45:00|7484.3|7476.3|7481.6|7473.6|7484.3|7476.3|7478.1|7470.1|0
1671785400000|2022-12-23 08:50:00|7481.3|7473.3|7477.2|7469.2|7481.3|7473.3|7474.6|7466.6|0
1671785700000|2022-12-23 08:55:00|7476.9|7468.9|7479.7|7471.7|7480.9|7472.9|7476.2|7468.2|0
1671786000000|2022-12-23 09:00:00|7480.2|7472.2|7478.2|7470.2|7482.7|7474.7|7477.9|7469.9|0
1671786300000|2022-12-23 09:05:00|7477.9|7469.9|7478.9|7470.9|7481.9|7473.9|7477.7|7469.7|0
1671786600000|2022-12-23 09:10:00|7478.7|7470.7|7474.2|7466.2|7478.7|7470.7|7470.2|7462.2|0
1671786900000|2022-12-23 09:15:00|7473.9|7465.9|7474.4|7466.4|7475.4|7467.4|7470.2|7462.2|0
1671787200000|2022-12-23 09:20:00|7474.7|7466.7|7476.9|7468.9|7477.4|7469.4|7471.7|7463.7|0
1671787500000|2022-12-23 09:25:00|7476.7|7468.7|7478.4|7470.4|7478.7|7470.7|7474.7|7466.7|0
1671787800000|2022-12-23 09:30:00|7478.9|7470.9|7483.7|7475.7|7483.7|7475.7|7477.9|7469.9|0
1671788100000|2022-12-23 09:35:00|7483.2|7475.2|7479.2|7471.2|7483.4|7475.4|7478.4|7470.4|0
1671788400000|2022-12-23 09:40:00|7478.9|7470.9|7479.2|7471.2|7484.7|7476.7|7478.4|7470.4|0
1671788700000|2022-12-23 09:45:00|7478.9|7470.9|7483.9|7475.9|7484.7|7476.7|7478.9|7470.9|0
1671789000000|2022-12-23 09:50:00|7483.7|7475.7|7488.4|7480.4|7488.7|7480.7|7482.9|7474.9|0
1671789300000|2022-12-23 09:55:00|7488.7|7480.7|7489.9|7481.9|7490.2|7482.2|7486.7|7478.7|0
1671789600000|2022-12-23 10:00:00|7490.4|7482.4|7492.2|7484.2|7494.7|7486.7|7490.4|7482.4|0
1671789900000|2022-12-23 10:05:00|7491.9|7483.9|7491.4|7483.4|7493.9|7485.9|7490.7|7482.7|0
1671790200000|2022-12-23 10:10:00|7491.7|7483.7|7491.7|7483.7|7494.4|7486.4|7491.4|7483.4|0
1671790500000|2022-12-23 10:15:00|7491.9|7483.9|7495.9|7487.9|7496.7|7488.7|7491.2|7483.2|0
1671790800000|2022-12-23 10:20:00|7495.7|7487.7|7495.7|7487.7|7498.7|7490.7|7495.7|7487.7|0
1671791100000|2022-12-23 10:25:00|7495.9|7487.9|7499.7|7491.7|7499.7|7491.7|7495.2|7487.2|0
1671791400000|2022-12-23 10:30:00|7499.9|7491.9|7498.9|7490.9|7501.2|7493.2|7496.7|7488.7|0
1671791700000|2022-12-23 10:35:00|7498.7|7490.7|7497.7|7489.7|7500.7|7492.7|7497.7|7489.7|0
1671792000000|2022-12-23 10:40:00|7497.4|7489.4|7492.2|7484.2|7498.7|7490.7|7491.7|7483.7|0
1671792300000|2022-12-23 10:45:00|7492.4|7484.4|7493.9|7485.9|7495.2|7487.2|7491.7|7483.7|0
1671792600000|2022-12-23 10:50:00|7494.2|7486.2|7491.4|7483.4|7494.7|7486.7|7491.2|7483.2|0
1671792900000|2022-12-23 10:55:00|7491.7|7483.7|7489.7|7481.7|7491.9|7483.9|7488.9|7480.9|0
1671793200000|2022-12-23 11:00:00|7489.4|7481.4|7491.7|7483.7|7492.2|7484.2|7488.7|7480.7|0
1671793500000|2022-12-23 11:05:00|7491.4|7483.4|7489.2|7481.2|7492.2|7484.2|7488.7|7480.7|0
1671793800000|2022-12-23 11:10:00|7489.4|7481.4|7486.2|7478.2|7489.7|7481.7|7485.7|7477.7|0
1671794100000|2022-12-23 11:15:00|7485.9|7477.9|7484.7|7476.7|7486.4|7478.4|7482.7|7474.7|0
1671794400000|2022-12-23 11:20:00|7484.4|7476.4|7480.7|7472.7|7485.2|7477.2|7480.4|7472.4|0
1671794700000|2022-12-23 11:25:00|7480.4|7472.4|7481.4|7473.4|7483.7|7475.7|7478.7|7470.7|0
1671795000000|2022-12-23 11:30:00|7481.2|7473.2|7480.2|7472.2|7483.7|7475.7|7480.2|7472.2|0
1671795300000|2022-12-23 11:35:00|7479.9|7471.9|7481.9|7473.9|7483.2|7475.2|7477.4|7469.4|0
1671795600000|2022-12-23 11:40:00|7482.2|7474.2|7483.4|7475.4|7483.9|7475.9|7480.7|7472.7|0
1671795900000|2022-12-23 11:45:00|7483.2|7475.2|7484.7|7476.7|7486.2|7478.2|7482.7|7474.7|0
1671796200000|2022-12-23 11:50:00|7484.2|7476.2|7482.7|7474.7|7486.9|7478.9|7482.2|7474.2|0
1671796500000|2022-12-23 11:55:00|7482.4|7474.4|7482.2|7474.2|7484.2|7476.2|7480.4|7472.4|0
1671796800000|2022-12-23 12:00:00|7482.4|7474.4|7478.4|7470.4|7482.4|7474.4|7477.2|7469.2|0
1671797100000|2022-12-23 12:05:00|7478.7|7470.7|7476.4|7468.4|7478.7|7470.7|7474.2|7466.2|0
1671797400000|2022-12-23 12:10:00|7476.2|7468.2|7474.7|7466.7|7476.7|7468.7|7474.2|7466.2|0
1671797700000|2022-12-23 12:15:00|7474.4|7466.4|7476.7|7468.7|7476.7|7468.7|7474.2|7466.2|0
1671798000000|2022-12-23 12:20:00|7476.9|7468.9|7476.7|7468.7|7479.2|7471.2|7474.7|7466.7|0
1671798300000|2022-12-23 12:25:00|7476.2|7468.2|7477.2|7469.2|7479.2|7471.2|7471.2|7463.2|0
1671798600000|2022-12-23 12:30:00|7476.9|7468.9|7472.4|7464.4|7477.7|7469.7|7468.2|7460.2|0
1671798900000|2022-12-23 12:35:00|7472.9|7464.9|7470.7|7462.7|7473.2|7465.2|7469.2|7461.2|0
1671799200000|2022-12-23 12:40:00|7470.4|7462.4|7472.2|7464.2|7473.2|7465.2|7470.4|7462.4|0
1671799500000|2022-12-23 12:45:00|7471.7|7463.7|7475.7|7467.7|7476.9|7468.9|7471.7|7463.7|0
1671799800000|2022-12-23 12:50:00|7475.5|7467.5|7475.8|7467.8|7476.3|7468.3|7474.4|7466.4|0
1671800100000|2022-12-23 12:55:00|7475.7|7467.7|7477.3|7469.3|7477.7|7469.7|7475.7|7467.7|0
1671800400000|2022-12-23 13:00:00|7477.4|7469.4|7478.5|7470.5|7479.2|7471.2|7476.2|7468.2|0
1671800700000|2022-12-23 13:05:00|7478.4|7470.4|7477.4|7469.4|7480.1|7472.1|7477|7469|0
1671801000000|2022-12-23 13:10:00|7477.3|7469.3|7478.3|7470.3|7478.4|7470.4|7476.8|7468.8|0
1671801300000|2022-12-23 13:15:00|7478.4|7470.4|7478.8|7470.8|7481.9|7473.9|7477.8|7469.8|0
1671801600000|2022-12-23 13:20:00|7478.9|7470.9|7478.3|7470.3|7479.4|7471.4|7476.8|7468.8|0
1671801900000|2022-12-23 13:25:00|7478.2|7470.2|7472.7|7464.7|7484.1|7476.1|7472.7|7464.7|0
1671802200000|2022-12-23 13:30:00|7468.9|7460.9|7464|7456|7479.8|7471.8|7450.8|7442.8|0
1671802500000|2022-12-23 13:35:00|7464.3|7456.3|7482.5|7474.5|7487|7479|7458.9|7450.9|0
1671802800000|2022-12-23 13:40:00|7481.1|7473.1|7491.3|7483.3|7493.2|7485.2|7476|7468|0
1671803100000|2022-12-23 13:45:00|7491.6|7483.6|7478.3|7470.3|7491.8|7483.8|7478.3|7470.3|0
1671803400000|2022-12-23 13:50:00|7478.2|7470.2|7468.5|7460.5|7481.6|7473.6|7466.2|7458.2|0
1671803700000|2022-12-23 13:55:00|7468.4|7460.4|7465|7457|7470|7462|7463.4|7455.4|0
1671804000000|2022-12-23 14:00:00|7465.1|7457.1|7455.9|7447.9|7468.1|7460.1|7455.9|7447.9|0
1671804300000|2022-12-23 14:05:00|7456.3|7448.3|7463.5|7455.5|7465.1|7457.1|7456.1|7448.1|0
1671804600000|2022-12-23 14:10:00|7463.4|7455.4|7465.8|7457.8|7465.8|7457.8|7460.1|7452.1|0
1671804900000|2022-12-23 14:15:00|7465.7|7457.7|7461|7453|7467|7459|7460.8|7452.8|0
1671805200000|2022-12-23 14:20:00|7460.9|7452.9|7463.1|7455.1|7464.7|7456.7|7460.7|7452.7|0
1671805500000|2022-12-23 14:25:00|7462.9|7454.9|7459.2|7451.2|7462.9|7454.9|7459|7451|0
1671805800000|2022-12-23 14:30:00|7459.4|7451.4|7461.5|7453.5|7474.7|7466.7|7459.4|7451.4|0
1671806100000|2022-12-23 14:35:00|7462|7454|7450.6|7442.6|7464.7|7456.7|7448.7|7440.7|0
1671806400000|2022-12-23 14:40:00|7450.4|7442.4|7462.2|7454.2|7467.6|7459.6|7450.2|7442.2|0
1671806700000|2022-12-23 14:45:00|7462.4|7454.4|7458.3|7450.3|7462.4|7454.4|7449.1|7441.1|0
1671807000000|2022-12-23 14:50:00|7458.1|7450.1|7456.8|7448.8|7462|7454|7455.6|7447.6|0
1671807300000|2022-12-23 14:55:00|7457|7449|7459.9|7451.9|7461.4|7453.4|7451.8|7443.8|0
1671807600000|2022-12-23 15:00:00|7463.9|7455.9|7457.3|7449.3|7473|7465|7453.1|7445.1|0
1671807900000|2022-12-23 15:05:00|7457.1|7449.1|7462.7|7454.7|7468.1|7460.1|7450.4|7442.4|0
1671808200000|2022-12-23 15:10:00|7462.2|7454.2|7465.3|7457.3|7471.7|7463.7|7461.8|7453.8|0
1671808500000|2022-12-23 15:15:00|7465.2|7457.2|7479.2|7471.2|7479.7|7471.7|7460.9|7452.9|0
1671808800000|2022-12-23 15:20:00|7479.1|7471.1|7476.6|7468.6|7479.3|7471.3|7472.5|7464.5|0
1671809100000|2022-12-23 15:25:00|7476.1|7468.1|7476.6|7468.6|7480.3|7472.3|7472.8|7464.8|0
1671809400000|2022-12-23 15:30:00|7476.7|7468.7|7481.6|7473.6|7483.4|7475.4|7475.4|7467.4|0
1671809700000|2022-12-23 15:35:00|7481.5|7473.5|7483.9|7475.9|7484.2|7476.2|7478.5|7470.5|0
1671810000000|2022-12-23 15:40:00|7485.1|7477.1|7479.9|7471.9|7485.8|7477.8|7478.9|7470.9|0
1671810300000|2022-12-23 15:45:00|7480|7472|7472.9|7464.9|7480|7472|7471.9|7463.9|0
1671810600000|2022-12-23 15:50:00|7473|7465|7469.7|7461.7|7473|7465|7466.4|7458.4|0
1671810900000|2022-12-23 15:55:00|7469.6|7461.6|7467.9|7459.9|7474.8|7466.8|7466.4|7458.4|0
1671811200000|2022-12-23 16:00:00|7467.8|7459.8|7463.1|7455.1|7469.6|7461.6|7461.4|7453.4|0
1671811500000|2022-12-23 16:05:00|7463.4|7455.4|7465.8|7457.8|7465.8|7457.8|7462|7454|0
1671811800000|2022-12-23 16:10:00|7467.1|7459.1|7470.2|7462.2|7473.1|7465.1|7466|7458|0
1671812100000|2022-12-23 16:15:00|7468.9|7460.9|7469.6|7461.6|7472.3|7464.3|7467|7459|0
1671812400000|2022-12-23 16:20:00|7469.7|7461.7|7468.4|7460.4|7473.5|7465.5|7465.8|7457.8|0
1671812700000|2022-12-23 16:25:00|7468.2|7460.2|7467.6|7459.6|7471.5|7463.5|7464.7|7456.7|0
1671813000000|2022-12-23 16:30:00|7468.6|7460.6|7467.8|7459.8|7472.6|7464.6|7467.7|7459.7|0
1671813300000|2022-12-23 16:35:00|7467.7|7459.7|7473.2|7465.2|7473.5|7465.5|7467.7|7459.7|0
1671813600000|2022-12-23 16:40:00|7473|7465|7470.7|7462.7|7477.5|7469.5|7470.5|7462.5|0
1671813900000|2022-12-23 16:45:00|7470.6|7462.6|7470.7|7462.7|7470.9|7462.9|7467|7459|0
1671814200000|2022-12-23 16:50:00|7470.8|7462.8|7467.4|7459.4|7472.7|7464.7|7465.9|7457.9|0
1671814500000|2022-12-23 16:55:00|7467.3|7459.3|7470|7462|7470.1|7462.1|7466.9|7458.9|0
1671814800000|2022-12-23 17:00:00|7470.1|7462.1|7471.2|7463.2|7474.2|7466.2|7469.7|7461.7|0
1671815100000|2022-12-23 17:05:00|7471.4|7463.4|7469.1|7461.1|7472.8|7464.8|7467.5|7459.5|0
1671815400000|2022-12-23 17:10:00|7469.2|7461.2|7470.1|7462.1|7470.5|7462.5|7467.7|7459.7|0
1671815700000|2022-12-23 17:15:00|7470|7462|7471.9|7463.9|7472.4|7464.4|7468.5|7460.5|0
1671816000000|2022-12-23 17:20:00|7471.8|7463.8|7476.6|7468.6|7478.3|7470.3|7470.5|7462.5|0
1671816300000|2022-12-23 17:25:00|7476.5|7468.5|7473.2|7465.2|7477.3|7469.3|7473.2|7465.2|0
1671816600000|2022-12-23 17:30:00|7473.4|7465.4|7475.6|7467.6|7475.7|7467.7|7473.3|7465.3|0
1671816900000|2022-12-23 17:35:00|7475.5|7467.5|7473.7|7465.7|7479|7471|7473.6|7465.6|0
1671817200000|2022-12-23 17:40:00|7473.8|7465.8|7468.4|7460.4|7475.5|7467.5|7467.9|7459.9|0
1671817500000|2022-12-23 17:45:00|7468.6|7460.6|7466.4|7458.4|7471.8|7463.8|7466.1|7458.1|0
1671817800000|2022-12-23 17:50:00|7466.3|7458.3|7467.4|7459.4|7468.3|7460.3|7465.9|7457.9|0
1671818100000|2022-12-23 17:55:00|7467.5|7459.5|7469.4|7461.4|7469.8|7461.8|7466.8|7458.8|0
1671818400000|2022-12-23 18:00:00|7469.5|7461.5|7471.6|7463.6|7472.9|7464.9|7468|7460|0
1671818700000|2022-12-23 18:05:00|7471.5|7463.5|7472.2|7464.2|7473.3|7465.3|7469.9|7461.9|0
1671819000000|2022-12-23 18:10:00|7472.3|7464.3|7465.4|7457.4|7473.6|7465.6|7465.2|7457.2|0
1671819300000|2022-12-23 18:15:00|7465.3|7457.3|7469.5|7461.5|7470.8|7462.8|7465.3|7457.3|0
1671819600000|2022-12-23 18:20:00|7469.7|7461.7|7469.2|7461.2|7471.4|7463.4|7468.9|7460.9|0
1671819900000|2022-12-23 18:25:00|7469.1|7461.1|7470.6|7462.6|7470.9|7462.9|7468.7|7460.7|0
1671820200000|2022-12-23 18:30:00|7470.7|7462.7|7471.8|7463.8|7472.9|7464.9|7470.7|7462.7|0
1671820500000|2022-12-23 18:35:00|7471.7|7463.7|7470|7462|7473.2|7465.2|7468.6|7460.6|0
1671820800000|2022-12-23 18:40:00|7470.1|7462.1|7467.8|7459.8|7471.7|7463.7|7467.5|7459.5|0
1671821100000|2022-12-23 18:45:00|7467.7|7459.7|7466.8|7458.8|7469|7461|7460.8|7452.8|0
1671821400000|2022-12-23 18:50:00|7466.7|7458.7|7467.9|7459.9|7468.6|7460.6|7465.1|7457.1|0
1671821700000|2022-12-23 18:55:00|7467.8|7459.8|7465|7457|7468.2|7460.2|7464.6|7456.6|0
1671822000000|2022-12-23 19:00:00|7464.8|7456.8|7462.8|7454.8|7466.4|7458.4|7461.3|7453.3|0
1671822300000|2022-12-23 19:05:00|7462.7|7454.7|7463.1|7455.1|7466.3|7458.3|7462.7|7454.7|0
1671822600000|2022-12-23 19:10:00|7463|7455|7466.6|7458.6|7467.8|7459.8|7463|7455|0
1671822900000|2022-12-23 19:15:00|7466.7|7458.7|7468.9|7460.9|7470.6|7462.6|7466.2|7458.2|0
1671823200000|2022-12-23 19:20:00|7469.1|7461.1|7466.4|7458.4|7470.4|7462.4|7464.8|7456.8|0
1671823500000|2022-12-23 19:25:00|7466.5|7458.5|7468.2|7460.2|7470|7462|7465.4|7457.4|0
1671823800000|2022-12-23 19:30:00|7468.3|7460.3|7470.5|7462.5|7472|7464|7468.2|7460.2|0
1671824100000|2022-12-23 19:35:00|7470.4|7462.4|7473|7465|7474|7466|7470.2|7462.2|0
1671824400000|2022-12-23 19:40:00|7473.2|7465.2|7470.9|7462.9|7473.6|7465.6|7469.5|7461.5|0
1671824700000|2022-12-23 19:45:00|7470.8|7462.8|7469.2|7461.2|7471.4|7463.4|7468.9|7460.9|0
1671825000000|2022-12-23 19:50:00|7469.3|7461.3|7474.1|7466.1|7474.1|7466.1|7469.1|7461.1|0
1671825300000|2022-12-23 19:55:00|7474|7466|7476.4|7468.4|7476.8|7468.8|7472.8|7464.8|0
1671825600000|2022-12-23 20:00:00|7476.5|7468.5|7475|7467|7480.1|7472.1|7474.9|7466.9|0
1671825900000|2022-12-23 20:05:00|7474.9|7466.9|7474.4|7466.4|7475.1|7467.1|7471.9|7463.9|0
1671826200000|2022-12-23 20:10:00|7474.5|7466.5|7473.5|7465.5|7476.8|7468.8|7472.1|7464.1|0
1671826500000|2022-12-23 20:15:00|7473.7|7465.7|7475|7467|7477.1|7469.1|7473.5|7465.5|0
1671826800000|2022-12-23 20:20:00|7475.2|7467.2|7470.7|7462.7|7475.3|7467.3|7470.7|7462.7|0
1671827100000|2022-12-23 20:25:00|7470.8|7462.8|7469.5|7461.5|7472.4|7464.4|7467.8|7459.8|0
1671827400000|2022-12-23 20:30:00|7469.7|7461.7|7467.3|7459.3|7470.2|7462.2|7465.5|7457.5|0
1671827700000|2022-12-23 20:35:00|7467.2|7459.2|7466.5|7458.5|7468.4|7460.4|7465.1|7457.1|0
1671828000000|2022-12-23 20:40:00|7466.6|7458.6|7470.9|7462.9|7472.1|7464.1|7466.6|7458.6|0
1671828300000|2022-12-23 20:45:00|7470.7|7462.7|7475.1|7467.1|7475.4|7467.4|7470.7|7462.7|0
1671828600000|2022-12-23 20:50:00|7475|7467|7476.5|7468.5|7478.1|7470.1|7469.7|7461.7|0
1671828900000|2022-12-23 20:55:00|7476.6|7468.6|7479.8|7471.8|7480.6|7472.6|7476.4|7468.4|0
1671829200000|2022-12-23 21:00:00|7480.3|7472.3|7479.4|7471.4|7482|7474|7478.7|7470.7|0
1671829500000|2022-12-23 21:05:00|7479.5|7471.5|7477.6|7469.6|7479.9|7471.9|7477.6|7469.6|0
1671829800000|2022-12-23 21:10:00|7477.5|7469.5|7476.5|7468.5|7477.5|7469.5|7475.7|7467.7|0
1671830100000|2022-12-23 21:15:00|7476.3|7468.3|7477.1|7469.1|7477.4|7469.4|7476.2|7468.2|0
1671830400000|2022-12-23 21:20:00|7477.2|7469.2|7476.6|7468.6|7477.4|7469.4|7476.6|7468.6|0
1671830700000|2022-12-23 21:25:00|7476.4|7468.4|7476.9|7468.9|7476.9|7468.9|7475.6|7467.6|0
1671831000000|2022-12-23 21:30:00|7477|7469|7477.7|7469.7|7478.4|7470.4|7477|7469|0
1671831300000|2022-12-23 21:35:00|7477.6|7469.6|7477.6|7469.6|7478.3|7470.3|7477.1|7469.1|0
1671831600000|2022-12-23 21:40:00|7477.5|7469.5|7476.3|7468.3|7477.5|7469.5|7476|7468|0
1671831900000|2022-12-23 21:45:00|7476.2|7468.2|7475.5|7467.5|7476.2|7468.2|7475.5|7467.5|0
1671832200000|2022-12-23 21:50:00|7475.4|7467.4|7476.1|7468.1|7476.8|7468.8|7475.2|7467.2|0
1671832500000|2022-12-23 21:55:00|7476|7468|7476.7|7468.7|7478.1|7470.1|7475.7|7467.7|0
1672095600000|2022-12-26 23:00:00|7477.1|7469.1|7495.6|7487.6|7500.2|7492.2|7477.1|7469.1|0
1672095900000|2022-12-26 23:05:00|7495.5|7487.5|7495.7|7487.7|7497|7489|7491.2|7483.2|0
1672096200000|2022-12-26 23:10:00|7495.6|7487.6|7497.2|7489.2|7497.9|7489.9|7494.7|7486.7|0
1672096500000|2022-12-26 23:15:00|7497.3|7489.3|7495.8|7487.8|7497.5|7489.5|7494.6|7486.6|0
1672096800000|2022-12-26 23:20:00|7495.7|7487.7|7500|7492|7500.6|7492.6|7495.5|7487.5|0
1672097100000|2022-12-26 23:25:00|7500.1|7492.1|7499.4|7491.4|7501.2|7493.2|7497.8|7489.8|0
1672097400000|2022-12-26 23:30:00|7499.3|7491.3|7502.7|7494.7|7503|7495|7498.7|7490.7|0
1672097700000|2022-12-26 23:35:00|7502.8|7494.8|7501.6|7493.6|7503.8|7495.8|7501|7493|0
1672098000000|2022-12-26 23:40:00|7501.9|7493.9|7502.3|7494.3|7502.3|7494.3|7500.7|7492.7|0
1672098300000|2022-12-26 23:45:00|7502.4|7494.4|7503.8|7495.8|7503.9|7495.9|7500.7|7492.7|0
1672098600000|2022-12-26 23:50:00|7503.7|7495.7|7503.3|7495.3|7505.5|7497.5|7503.2|7495.2|0
1672098900000|2022-12-26 23:55:00|7503.2|7495.2|7503.1|7495.1|7503.5|7495.5|7501.7|7493.7|0
1672099200000|2022-12-27 00:00:00|7502.9|7494.9|7501.9|7493.9|7504.1|7496.1|7501.9|7493.9|0
1672099500000|2022-12-27 00:05:00|7502|7494|7501.3|7493.3|7502.8|7494.8|7501.3|7493.3|0
1672099800000|2022-12-27 00:10:00|7501.2|7493.2|7500.3|7492.3|7503.5|7495.5|7500.2|7492.2|0
1672100100000|2022-12-27 00:15:00|7500.2|7492.2|7495.2|7487.2|7500.6|7492.6|7495.2|7487.2|0
1672100400000|2022-12-27 00:20:00|7495.3|7487.3|7496.4|7488.4|7496.6|7488.6|7493.1|7485.1|0
1672100700000|2022-12-27 00:25:00|7496.3|7488.3|7495.4|7487.4|7496.9|7488.9|7495.4|7487.4|0
1672101000000|2022-12-27 00:30:00|7495.5|7487.5|7497.4|7489.4|7497.9|7489.9|7495.5|7487.5|0
1672101300000|2022-12-27 00:35:00|7497.5|7489.5|7497.1|7489.1|7498.9|7490.9|7497|7489|0
1672101600000|2022-12-27 00:40:00|7497|7489|7496.3|7488.3|7498|7490|7496.3|7488.3|0
1672101900000|2022-12-27 00:45:00|7496.4|7488.4|7493.9|7485.9|7496.5|7488.5|7493.8|7485.8|0
1672102200000|2022-12-27 00:50:00|7494|7486|7494.3|7486.3|7495.8|7487.8|7494|7486|0
1672102500000|2022-12-27 00:55:00|7494.2|7486.2|7494.3|7486.3|7495.4|7487.4|7494.1|7486.1|0
1672102800000|2022-12-27 01:00:00|7494.1|7486.1|7495.7|7487.7|7495.7|7487.7|7494.1|7486.1|0
1672103100000|2022-12-27 01:05:00|7495.8|7487.8|7501.2|7493.2|7501.3|7493.3|7495.2|7487.2|0
1672103400000|2022-12-27 01:10:00|7501.1|7493.1|7501.4|7493.4|7501.7|7493.7|7499.7|7491.7|0
1672103700000|2022-12-27 01:15:00|7502.4|7494.4|7503.1|7495.1|7503.6|7495.6|7502.2|7494.2|0
1672104000000|2022-12-27 01:20:00|7503.2|7495.2|7502.2|7494.2|7503.5|7495.5|7501.9|7493.9|0
1672104300000|2022-12-27 01:25:00|7502.4|7494.4|7502.3|7494.3|7502.4|7494.4|7500.9|7492.9|0
1672104600000|2022-12-27 01:30:00|7502|7494|7500.5|7492.5|7502.1|7494.1|7500.5|7492.5|0
1672104900000|2022-12-27 01:35:00|7500.6|7492.6|7502|7494|7502.3|7494.3|7500.6|7492.6|0
1672105200000|2022-12-27 01:40:00|7501.9|7493.9|7501.6|7493.6|7502.1|7494.1|7500.2|7492.2|0
1672105500000|2022-12-27 01:45:00|7501.7|7493.7|7503.1|7495.1|7503.2|7495.2|7501.7|7493.7|0
1672105800000|2022-12-27 01:50:00|7503.2|7495.2|7506.1|7498.1|7506.1|7498.1|7501.3|7493.3|0
1672106100000|2022-12-27 01:55:00|7506.2|7498.2|7505.4|7497.4|7507.6|7499.6|7504.7|7496.7|0
1672106400000|2022-12-27 02:00:00|7505.3|7497.3|7507.7|7499.7|7507.9|7499.9|7504|7496|0
1672106700000|2022-12-27 02:05:00|7507.6|7499.6|7505.1|7497.1|7507.8|7499.8|7505.1|7497.1|0
1672107000000|2022-12-27 02:10:00|7505.6|7497.6|7504.7|7496.7|7505.6|7497.6|7504.7|7496.7|0
1672107300000|2022-12-27 02:15:00|7504.6|7496.6|7504.5|7496.5|7504.6|7496.6|7504.3|7496.3|0
1672107600000|2022-12-27 02:20:00|7504.6|7496.6|7504.4|7496.4|7505.9|7497.9|7504.4|7496.4|0
1672107900000|2022-12-27 02:25:00|7504.3|7496.3|7505.8|7497.8|7505.8|7497.8|7504.3|7496.3|0
1672108200000|2022-12-27 02:30:00|7505.9|7497.9|7505.8|7497.8|7507.6|7499.6|7505.7|7497.7|0
1672108500000|2022-12-27 02:35:00|7505.7|7497.7|7505|7497|7505.7|7497.7|7504.3|7496.3|0
1672108800000|2022-12-27 02:40:00|7505.1|7497.1|7505.1|7497.1|7505.6|7497.6|7504.1|7496.1|0
1672109100000|2022-12-27 02:45:00|7505.2|7497.2|7505.4|7497.4|7506.6|7498.6|7505.1|7497.1|0
1672109400000|2022-12-27 02:50:00|7505.3|7497.3|7505.3|7497.3|7505.4|7497.4|7505.1|7497.1|0
1672109700000|2022-12-27 02:55:00|7505.4|7497.4|7503.3|7495.3|7505.4|7497.4|7503.1|7495.1|0
1672110000000|2022-12-27 03:00:00|7503.4|7495.4|7501.5|7493.5|7503.4|7495.4|7501.5|7493.5|0
1672110300000|2022-12-27 03:05:00|7501.6|7493.6|7501.2|7493.2|7501.7|7493.7|7501.1|7493.1|0
1672110600000|2022-12-27 03:10:00|7501.3|7493.3|7495.8|7487.8|7502.4|7494.4|7494.3|7486.3|0
1672110900000|2022-12-27 03:15:00|7496.6|7488.6|7499.9|7491.9|7500|7492|7495.8|7487.8|0
1672111200000|2022-12-27 03:20:00|7500|7492|7501.1|7493.1|7501.1|7493.1|7499.9|7491.9|0
1672111500000|2022-12-27 03:25:00|7501|7493|7501.2|7493.2|7501.5|7493.5|7500.9|7492.9|0
1672111800000|2022-12-27 03:30:00|7501|7493|7499.8|7491.8|7501|7493|7499.5|7491.5|0
1672112100000|2022-12-27 03:35:00|7499.9|7491.9|7499.8|7491.8|7501|7493|7499.6|7491.6|0
1672112400000|2022-12-27 03:40:00|7499.9|7491.9|7501.2|7493.2|7501.4|7493.4|7499.7|7491.7|0
1672112700000|2022-12-27 03:45:00|7501.3|7493.3|7500.2|7492.2|7501.5|7493.5|7500.2|7492.2|0
1672113000000|2022-12-27 03:50:00|7500.3|7492.3|7501.4|7493.4|7501.5|7493.5|7500.3|7492.3|0
1672113300000|2022-12-27 03:55:00|7501.3|7493.3|7500|7492|7501.3|7493.3|7499.9|7491.9|0
1672113600000|2022-12-27 04:00:00|7499.9|7491.9|7499.9|7491.9|7500.2|7492.2|7499.8|7491.8|0
1672113900000|2022-12-27 04:05:00|7500|7492|7498.7|7490.7|7500|7492|7498.6|7490.6|0
1672114200000|2022-12-27 04:10:00|7498.8|7490.8|7498.6|7490.6|7498.9|7490.9|7498.6|7490.6|0
1672114500000|2022-12-27 04:15:00|7497.6|7489.6|7497.8|7489.8|7498.8|7490.8|7497.5|7489.5|0
1672114800000|2022-12-27 04:20:00|7497.7|7489.7|7499.1|7491.1|7499.2|7491.2|7497.7|7489.7|0
1672115100000|2022-12-27 04:25:00|7499.2|7491.2|7499.4|7491.4|7499.4|7491.4|7499.1|7491.1|0
1672115400000|2022-12-27 04:30:00|7499.3|7491.3|7498|7490|7499.3|7491.3|7498|7490|0
1672115700000|2022-12-27 04:35:00|7497.8|7489.8|7498.9|7490.9|7499|7491|7497.8|7489.8|0
1672116000000|2022-12-27 04:40:00|7498.8|7490.8|7497.5|7489.5|7498.9|7490.9|7497.5|7489.5|0
1672116300000|2022-12-27 04:45:00|7497.7|7489.7|7497.8|7489.8|7497.8|7489.8|7497.7|7489.7|0
1672116600000|2022-12-27 04:50:00|7499.7|7491.7|7501.1|7493.1|7501.1|7493.1|7499.7|7491.7|0
1672116900000|2022-12-27 04:55:00|7501.2|7493.2|7501.3|7493.3|7502.4|7494.4|7501.1|7493.1|0
1672117200000|2022-12-27 05:00:00|7501.8|7493.8|7502.1|7494.1|7502.3|7494.3|7501|7493|0
1672117500000|2022-12-27 05:05:00|7501.2|7493.2|7500.6|7492.6|7501.9|7493.9|7500.6|7492.6|0
1672117800000|2022-12-27 05:10:00|7500.7|7492.7|7500.5|7492.5|7501.8|7493.8|7500.5|7492.5|0
1672118100000|2022-12-27 05:15:00|7500.6|7492.6|7501.9|7493.9|7502|7494|7500.6|7492.6|0
1672118400000|2022-12-27 05:20:00|7501.8|7493.8|7501.6|7493.6|7502.1|7494.1|7501.5|7493.5|0
1672118700000|2022-12-27 05:25:00|7501.5|7493.5|7497.9|7489.9|7501.6|7493.6|7497.8|7489.8|0
1672119000000|2022-12-27 05:30:00|7497.8|7489.8|7497.9|7489.9|7498.5|7490.5|7497.6|7489.6|0
1672119300000|2022-12-27 05:35:00|7497.8|7489.8|7498.9|7490.9|7499|7491|7497.7|7489.7|0
1672119600000|2022-12-27 05:40:00|7499|7491|7494.4|7486.4|7499.1|7491.1|7494.4|7486.4|0
1672119900000|2022-12-27 05:45:00|7494.5|7486.5|7491.1|7483.1|7495.5|7487.5|7491.1|7483.1|0
1672120200000|2022-12-27 05:50:00|7490.7|7482.7|7488.9|7480.9|7490.7|7482.7|7488.3|7480.3|0
1672120500000|2022-12-27 05:55:00|7489|7481|7490.4|7482.4|7490.7|7482.7|7489|7481|0
1672120800000|2022-12-27 06:00:00|7490.5|7482.5|7488.8|7480.8|7490.5|7482.5|7488.8|7480.8|0
1672121100000|2022-12-27 06:05:00|7488.7|7480.7|7487.6|7479.6|7489.1|7481.1|7487.4|7479.4|0
1672121400000|2022-12-27 06:10:00|7487.5|7479.5|7487.9|7479.9|7488|7480|7486.2|7478.2|0
1672121700000|2022-12-27 06:15:00|7488|7480|7489.2|7481.2|7489.3|7481.3|7488|7480|0
1672122000000|2022-12-27 06:20:00|7489.1|7481.1|7490.5|7482.5|7491.1|7483.1|7489.1|7481.1|0
1672122300000|2022-12-27 06:25:00|7490|7482|7494.2|7486.2|7494.2|7486.2|7489.9|7481.9|0
1672122600000|2022-12-27 06:30:00|7494.3|7486.3|7494.8|7486.8|7494.8|7486.8|7493.3|7485.3|0
1672122900000|2022-12-27 06:35:00|7494.9|7486.9|7494|7486|7495.2|7487.2|7494|7486|0
1672123200000|2022-12-27 06:40:00|7494.8|7486.8|7495|7487|7495.1|7487.1|7494.8|7486.8|0
1672123500000|2022-12-27 06:45:00|7494.9|7486.9|7497.5|7489.5|7497.5|7489.5|7494.8|7486.8|0
1672123800000|2022-12-27 06:50:00|7497.4|7489.4|7497|7489|7497.4|7489.4|7495.9|7487.9|0
1672124100000|2022-12-27 06:55:00|7498|7490|7500|7492|7500|7492|7495.8|7487.8|0
1672124400000|2022-12-27 07:00:00|7499.5|7491.5|7488.4|7480.4|7499.5|7491.5|7487.2|7479.2|0
1672124700000|2022-12-27 07:05:00|7488.3|7480.3|7489.2|7481.2|7489.9|7481.9|7486.2|7478.2|0
1672125000000|2022-12-27 07:10:00|7489.1|7481.1|7488.8|7480.8|7489.2|7481.2|7487.5|7479.5|0
1672125300000|2022-12-27 07:15:00|7488.7|7480.7|7487.7|7479.7|7489.1|7481.1|7487.6|7479.6|0
1672125600000|2022-12-27 07:20:00|7487.8|7479.8|7490.8|7482.8|7491.6|7483.6|7487.7|7479.7|0
1672125900000|2022-12-27 07:25:00|7491.3|7483.3|7491|7483|7492|7484|7489.4|7481.4|0
1672126200000|2022-12-27 07:30:00|7492|7484|7491.3|7483.3|7493.3|7485.3|7490.4|7482.4|0
1672126500000|2022-12-27 07:35:00|7491.2|7483.2|7493.1|7485.1|7493.2|7485.2|7491.2|7483.2|0
1672126800000|2022-12-27 07:40:00|7492.1|7484.1|7493.9|7485.9|7494|7486|7491.6|7483.6|0
1672127100000|2022-12-27 07:45:00|7494|7486|7496|7488|7496.8|7488.8|7494|7486|0
1672127400000|2022-12-27 07:50:00|7495.5|7487.5|7498.4|7490.4|7500.8|7492.8|7495.5|7487.5|0
1672127700000|2022-12-27 07:55:00|7498.5|7490.5|7498.1|7490.1|7500.9|7492.9|7498.1|7490.1|0
1672128000000|2022-12-27 08:00:00|7498.2|7490.2|7499|7491|7502.7|7494.7|7495.6|7487.6|0
1672128300000|2022-12-27 08:05:00|7499.2|7491.2|7499.9|7491.9|7502.2|7494.2|7499|7491|0
1672128600000|2022-12-27 08:10:00|7499.8|7491.8|7498.3|7490.3|7501.8|7493.8|7498.3|7490.3|0
1672128900000|2022-12-27 08:15:00|7498.2|7490.2|7498.4|7490.4|7501.3|7493.3|7497.7|7489.7|0
1672129200000|2022-12-27 08:20:00|7498.5|7490.5|7500.7|7492.7|7501.5|7493.5|7498.2|7490.2|0
1672129500000|2022-12-27 08:25:00|7500.8|7492.8|7496.3|7488.3|7501.7|7493.7|7494.9|7486.9|0
1672129800000|2022-12-27 08:30:00|7496.4|7488.4|7494.7|7486.7|7498.5|7490.5|7492.8|7484.8|0
1672130100000|2022-12-27 08:35:00|7493.7|7485.7|7493.9|7485.9|7496.2|7488.2|7492.5|7484.5|0
1672130400000|2022-12-27 08:40:00|7494|7486|7495.4|7487.4|7497.8|7489.8|7492.8|7484.8|0
1672130700000|2022-12-27 08:45:00|7495.5|7487.5|7497.2|7489.2|7497.8|7489.8|7494.3|7486.3|0
1672131000000|2022-12-27 08:50:00|7497.7|7489.7|7494.1|7486.1|7497.8|7489.8|7493.1|7485.1|0
1672131300000|2022-12-27 08:55:00|7493.1|7485.1|7489.8|7481.8|7495|7487|7489.8|7481.8|0
1672131600000|2022-12-27 09:00:00|7489.7|7481.7|7487.4|7479.4|7489.8|7481.8|7483.7|7475.7|0
1672131900000|2022-12-27 09:05:00|7487.3|7479.3|7486.4|7478.4|7487.5|7479.5|7484.5|7476.5|0
1672132200000|2022-12-27 09:10:00|7486.6|7478.6|7489.1|7481.1|7490.9|7482.9|7486.5|7478.5|0
1672132500000|2022-12-27 09:15:00|7489|7481|7483.8|7475.8|7489.4|7481.4|7482.8|7474.8|0
1672132800000|2022-12-27 09:20:00|7483.6|7475.6|7486.7|7478.7|7486.7|7478.7|7483.6|7475.6|0
1672133100000|2022-12-27 09:25:00|7487.6|7479.6|7490.4|7482.4|7490.4|7482.4|7487.6|7479.6|0
1672133400000|2022-12-27 09:30:00|7490.5|7482.5|7494.2|7486.2|7494.3|7486.3|7490.3|7482.3|0
1672133700000|2022-12-27 09:35:00|7493.2|7485.2|7491.5|7483.5|7493.3|7485.3|7490.3|7482.3|0
1672134000000|2022-12-27 09:40:00|7492.5|7484.5|7493.6|7485.6|7493.9|7485.9|7491.3|7483.3|0
1672134300000|2022-12-27 09:45:00|7493.7|7485.7|7492.4|7484.4|7495.6|7487.6|7490|7482|0
1672134600000|2022-12-27 09:50:00|7492.5|7484.5|7495.7|7487.7|7496.8|7488.8|7492.5|7484.5|0
1672134900000|2022-12-27 09:55:00|7495.6|7487.6|7493.4|7485.4|7496.7|7488.7|7493.4|7485.4|0
1672135200000|2022-12-27 10:00:00|7493.5|7485.5|7496.8|7488.8|7497.8|7489.8|7492.3|7484.3|0
1672135500000|2022-12-27 10:05:00|7496.7|7488.7|7494.7|7486.7|7496.8|7488.8|7493.1|7485.1|0
1672135800000|2022-12-27 10:10:00|7494.6|7486.6|7496.1|7488.1|7496.1|7488.1|7492.2|7484.2|0
1672136100000|2022-12-27 10:15:00|7496.2|7488.2|7494.7|7486.7|7497.3|7489.3|7494.6|7486.6|0
1672136400000|2022-12-27 10:20:00|7495.8|7487.8|7495|7487|7496.6|7488.6|7494.3|7486.3|0
1672136700000|2022-12-27 10:25:00|7495.1|7487.1|7499.5|7491.5|7499.7|7491.7|7493.8|7485.8|0
1672137000000|2022-12-27 10:30:00|7499.6|7491.6|7496.2|7488.2|7500.8|7492.8|7496.1|7488.1|0
1672137300000|2022-12-27 10:35:00|7497.2|7489.2|7497.1|7489.1|7497.4|7489.4|7494.9|7486.9|0
1672137600000|2022-12-27 10:40:00|7497|7489|7494.5|7486.5|7497.1|7489.1|7494.4|7486.4|0
1672137900000|2022-12-27 10:45:00|7494.4|7486.4|7495.1|7487.1|7496.7|7488.7|7494.3|7486.3|0
1672138200000|2022-12-27 10:50:00|7495.2|7487.2|7498.2|7490.2|7498.2|7490.2|7494.9|7486.9|0
1672138500000|2022-12-27 10:55:00|7497.2|7489.2|7496.4|7488.4|7497.8|7489.8|7495.3|7487.3|0
1672138800000|2022-12-27 11:00:00|7496.3|7488.3|7495.4|7487.4|7496.7|7488.7|7494|7486|0
1672139100000|2022-12-27 11:05:00|7495.3|7487.3|7495.8|7487.8|7497.4|7489.4|7494.3|7486.3|0
1672139400000|2022-12-27 11:10:00|7495.7|7487.7|7494.2|7486.2|7495.7|7487.7|7492.8|7484.8|0
1672139700000|2022-12-27 11:15:00|7495.1|7487.1|7494.8|7486.8|7495.8|7487.8|7494.3|7486.3|0
1672140000000|2022-12-27 11:20:00|7494.7|7486.7|7495.2|7487.2|7496.3|7488.3|7493.6|7485.6|0
1672140300000|2022-12-27 11:25:00|7495.7|7487.7|7494.8|7486.8|7496.3|7488.3|7494.8|7486.8|0
1672140600000|2022-12-27 11:30:00|7494.9|7486.9|7494.4|7486.4|7496.1|7488.1|7494.4|7486.4|0
1672140900000|2022-12-27 11:35:00|7494.5|7486.5|7494.8|7486.8|7494.8|7486.8|7493.1|7485.1|0
1672141200000|2022-12-27 11:40:00|7494.7|7486.7|7494.7|7486.7|7494.7|7486.7|7493.1|7485.1|0
1672141500000|2022-12-27 11:45:00|7494.6|7486.6|7494.1|7486.1|7494.8|7486.8|7492.8|7484.8|0
1672141800000|2022-12-27 11:50:00|7494.2|7486.2|7495.3|7487.3|7495.5|7487.5|7492.9|7484.9|0
1672142100000|2022-12-27 11:55:00|7495.2|7487.2|7493.7|7485.7|7495.4|7487.4|7493.6|7485.6|0
1672142400000|2022-12-27 12:00:00|7493.6|7485.6|7491.1|7483.1|7494.7|7486.7|7491.1|7483.1|0
1672142700000|2022-12-27 12:05:00|7491.2|7483.2|7491.2|7483.2|7491.6|7483.6|7487.6|7479.6|0
1672143000000|2022-12-27 12:10:00|7490.2|7482.2|7492.9|7484.9|7492.9|7484.9|7490.1|7482.1|0
1672143300000|2022-12-27 12:15:00|7492.8|7484.8|7492.6|7484.6|7495.8|7487.8|7492.4|7484.4|0
1672143600000|2022-12-27 12:20:00|7492.7|7484.7|7492.7|7484.7|7493.9|7485.9|7492.5|7484.5|0
1672143900000|2022-12-27 12:25:00|7493.7|7485.7|7490.3|7482.3|7493.7|7485.7|7490.3|7482.3|0
1672144200000|2022-12-27 12:30:00|7490.2|7482.2|7488.7|7480.7|7491.6|7483.6|7487.3|7479.3|0
1672144500000|2022-12-27 12:35:00|7488.6|7480.6|7490.1|7482.1|7490.1|7482.1|7487.5|7479.5|0
1672144800000|2022-12-27 12:40:00|7490.2|7482.2|7490.3|7482.3|7491.4|7483.4|7487.4|7479.4|0
1672145100000|2022-12-27 12:45:00|7490.2|7482.2|7492.2|7484.2|7492.9|7484.9|7490.2|7482.2|0
1672145400000|2022-12-27 12:50:00|7491.2|7483.2|7487.8|7479.8|7492.5|7484.5|7487.7|7479.7|0
1672145700000|2022-12-27 12:55:00|7488.9|7480.9|7489.3|7481.3|7490.2|7482.2|7487.4|7479.4|0
1672146000000|2022-12-27 13:00:00|7489.1|7481.1|7489.1|7481.1|7490.4|7482.4|7487.6|7479.6|0
1672146300000|2022-12-27 13:05:00|7489|7481|7490.5|7482.5|7491|7483|7488.1|7480.1|0
1672146600000|2022-12-27 13:10:00|7490.4|7482.4|7493.9|7485.9|7494.2|7486.2|7490.4|7482.4|0
1672146900000|2022-12-27 13:15:00|7494|7486|7494.6|7486.6|7494.6|7486.6|7491.7|7483.7|0
1672147200000|2022-12-27 13:20:00|7494.5|7486.5|7497.2|7489.2|7497.2|7489.2|7493.3|7485.3|0
1672147500000|2022-12-27 13:25:00|7497.1|7489.1|7495.8|7487.8|7497.2|7489.2|7495.5|7487.5|0
1672147800000|2022-12-27 13:30:00|7495.7|7487.7|7493|7485|7495.9|7487.9|7491.9|7483.9|0
1672148100000|2022-12-27 13:35:00|7492.9|7484.9|7483.6|7475.6|7493|7485|7483.5|7475.5|0
1672148400000|2022-12-27 13:40:00|7483.5|7475.5|7475|7467|7483.5|7475.5|7473.3|7465.3|0
1672148700000|2022-12-27 13:45:00|7474.9|7466.9|7475.5|7467.5|7476.3|7468.3|7472.1|7464.1|0
1672149000000|2022-12-27 13:50:00|7475.6|7467.6|7481.2|7473.2|7481.4|7473.4|7475.5|7467.5|0
1672149300000|2022-12-27 13:55:00|7481.3|7473.3|7475.2|7467.2|7481.5|7473.5|7475|7467|0
1672149600000|2022-12-27 14:00:00|7475|7467|7479.7|7471.7|7481.5|7473.5|7474.9|7466.9|0
1672149900000|2022-12-27 14:05:00|7479.8|7471.8|7477.7|7469.7|7480.7|7472.7|7477.6|7469.6|0
1672150200000|2022-12-27 14:10:00|7477.6|7469.6|7476.9|7468.9|7477.7|7469.7|7475.5|7467.5|0
1672150500000|2022-12-27 14:15:00|7477|7469|7480.6|7472.6|7480.6|7472.6|7476.7|7468.7|0
1672150800000|2022-12-27 14:20:00|7480.5|7472.5|7480.4|7472.4|7482.4|7474.4|7480|7472|0
1672151100000|2022-12-27 14:25:00|7480.3|7472.3|7474.9|7466.9|7480.4|7472.4|7474.9|7466.9|0
1672151400000|2022-12-27 14:30:00|7475|7467|7470.1|7462.1|7477.8|7469.8|7469.6|7461.6|0
1672151700000|2022-12-27 14:35:00|7469.9|7461.9|7469.1|7461.1|7470.7|7462.7|7463|7455|0
1672152000000|2022-12-27 14:40:00|7468.9|7460.9|7469.5|7461.5|7469.5|7461.5|7464.3|7456.3|0
1672152300000|2022-12-27 14:45:00|7468.1|7460.1|7464.3|7456.3|7468.1|7460.1|7459.4|7451.4|0
1672152600000|2022-12-27 14:50:00|7464.4|7456.4|7466.6|7458.6|7467.2|7459.2|7460.9|7452.9|0
1672152900000|2022-12-27 14:55:00|7466.3|7458.3|7462|7454|7466.9|7458.9|7460.6|7452.6|0
1672153200000|2022-12-27 15:00:00|7461.9|7453.9|7465.4|7457.4|7466.4|7458.4|7456.8|7448.8|0
1672153500000|2022-12-27 15:05:00|7465.3|7457.3|7462.8|7454.8|7466.2|7458.2|7461.3|7453.3|0
1672153800000|2022-12-27 15:10:00|7463|7455|7470.9|7462.9|7471.3|7463.3|7459.9|7451.9|0
1672154100000|2022-12-27 15:15:00|7470.5|7462.5|7478.1|7470.1|7480.8|7472.8|7468|7460|0
1672154400000|2022-12-27 15:20:00|7478.4|7470.4|7481.9|7473.9|7486.9|7478.9|7478.1|7470.1|0
1672154700000|2022-12-27 15:25:00|7482.1|7474.1|7480.4|7472.4|7484.9|7476.9|7476.7|7468.7|0
1672155000000|2022-12-27 15:30:00|7480.5|7472.5|7484.4|7476.4|7485.7|7477.7|7476.4|7468.4|0
1672155300000|2022-12-27 15:35:00|7485.5|7477.5|7485.3|7477.3|7485.5|7477.5|7480.8|7472.8|0
1672155600000|2022-12-27 15:40:00|7485.2|7477.2|7482.2|7474.2|7486.9|7478.9|7481|7473|0
1672155900000|2022-12-27 15:45:00|7482.6|7474.6|7480.9|7472.9|7487|7479|7479.7|7471.7|0
1672156200000|2022-12-27 15:50:00|7481.1|7473.1|7478.5|7470.5|7481.9|7473.9|7477.6|7469.6|0
1672156500000|2022-12-27 15:55:00|7477.3|7469.3|7474.1|7466.1|7477.6|7469.6|7473.7|7465.7|0
1672156800000|2022-12-27 16:00:00|7473.8|7465.8|7478.8|7470.8|7480.5|7472.5|7473.6|7465.6|0
1672157100000|2022-12-27 16:05:00|7478.9|7470.9|7479.7|7471.7|7479.7|7471.7|7473.8|7465.8|0
1672157400000|2022-12-27 16:10:00|7479.5|7471.5|7479|7471|7480.9|7472.9|7477.4|7469.4|0
1672157700000|2022-12-27 16:15:00|7478.9|7470.9|7475.7|7467.7|7479.8|7471.8|7475.5|7467.5|0
1672158000000|2022-12-27 16:20:00|7475.8|7467.8|7479.3|7471.3|7479.3|7471.3|7472.9|7464.9|0
1672158300000|2022-12-27 16:25:00|7479.1|7471.1|7477.2|7469.2|7479.2|7471.2|7474.5|7466.5|0
1672158600000|2022-12-27 16:30:00|7478.2|7470.2|7477.4|7469.4|7480.9|7472.9|7476|7468|0
1672158900000|2022-12-27 16:35:00|7476.4|7468.4|7480.6|7472.6|7480.6|7472.6|7475.9|7467.9|0
1672159200000|2022-12-27 16:40:00|7480.7|7472.7|7483.6|7475.6|7483.9|7475.9|7479.2|7471.2|0
1672159500000|2022-12-27 16:45:00|7483.5|7475.5|7482.1|7474.1|7484.1|7476.1|7480.4|7472.4|0
1672159800000|2022-12-27 16:50:00|7482|7474|7480.1|7472.1|7482.1|7474.1|7479.8|7471.8|0
1672160100000|2022-12-27 16:55:00|7480|7472|7478.7|7470.7|7482.3|7474.3|7478.3|7470.3|0
1672160400000|2022-12-27 17:00:00|7478.8|7470.8|7481.8|7473.8|7482.3|7474.3|7478.6|7470.6|0
1672160700000|2022-12-27 17:05:00|7481.9|7473.9|7480.1|7472.1|7482.3|7474.3|7479.7|7471.7|0
1672161000000|2022-12-27 17:10:00|7480|7472|7485|7477|7486.8|7478.8|7480|7472|0
1672161300000|2022-12-27 17:15:00|7484.9|7476.9|7481.7|7473.7|7485|7477|7480.9|7472.9|0
1672161600000|2022-12-27 17:20:00|7481.6|7473.6|7478.5|7470.5|7481.7|7473.7|7476.4|7468.4|0
1672161900000|2022-12-27 17:25:00|7478.4|7470.4|7477.7|7469.7|7478.7|7470.7|7476.5|7468.5|0
1672162200000|2022-12-27 17:30:00|7477.5|7469.5|7479|7471|7479.4|7471.4|7477.4|7469.4|0
1672162500000|2022-12-27 17:35:00|7479.1|7471.1|7479.5|7471.5|7479.9|7471.9|7477.7|7469.7|0
1672162800000|2022-12-27 17:40:00|7479.4|7471.4|7474.3|7466.3|7479.9|7471.9|7473.2|7465.2|0
1672163100000|2022-12-27 17:45:00|7474.4|7466.4|7473|7465|7474.4|7466.4|7470.4|7462.4|0
1672163400000|2022-12-27 17:50:00|7472.9|7464.9|7476.1|7468.1|7476.3|7468.3|7471.7|7463.7|0
1672163700000|2022-12-27 17:55:00|7476|7468|7480.1|7472.1|7480.3|7472.3|7475.7|7467.7|0
1672164000000|2022-12-27 18:00:00|7480|7472|7481.8|7473.8|7483.2|7475.2|7478.8|7470.8|0
1672164300000|2022-12-27 18:05:00|7481.7|7473.7|7481.7|7473.7|7483.8|7475.8|7480.4|7472.4|0
1672164600000|2022-12-27 18:10:00|7481.6|7473.6|7481|7473|7482.4|7474.4|7480.6|7472.6|0
1672164900000|2022-12-27 18:15:00|7481.2|7473.2|7479|7471|7482.3|7474.3|7478.6|7470.6|0
1672165200000|2022-12-27 18:20:00|7479.3|7471.3|7479.9|7471.9|7479.9|7471.9|7478.1|7470.1|0
1672165500000|2022-12-27 18:25:00|7480|7472|7478.1|7470.1|7480|7472|7477.9|7469.9|0
1672165800000|2022-12-27 18:30:00|7478|7470|7477.5|7469.5|7478.1|7470.1|7476.1|7468.1|0
1672166100000|2022-12-27 18:35:00|7477.6|7469.6|7476.8|7468.8|7479.5|7471.5|7476.6|7468.6|0
1672166400000|2022-12-27 18:40:00|7476.9|7468.9|7476.2|7468.2|7477.4|7469.4|7475.3|7467.3|0
1672166700000|2022-12-27 18:45:00|7476.3|7468.3|7475.8|7467.8|7476.8|7468.8|7473.6|7465.6|0
1672167000000|2022-12-27 18:50:00|7475.9|7467.9|7472.6|7464.6|7476.4|7468.4|7472.1|7464.1|0
1672167300000|2022-12-27 18:55:00|7472.4|7464.4|7470.4|7462.4|7473.6|7465.6|7468.6|7460.6|0
1672167600000|2022-12-27 19:00:00|7469.1|7461.1|7474.4|7466.4|7474.7|7466.7|7469|7461|0
1672167900000|2022-12-27 19:05:00|7473.4|7465.4|7472.8|7464.8|7474.6|7466.6|7472.3|7464.3|0
1672168200000|2022-12-27 19:10:00|7473|7465|7472.4|7464.4|7473.3|7465.3|7470.9|7462.9|0
1672168500000|2022-12-27 19:15:00|7472.5|7464.5|7469.2|7461.2|7472.5|7464.5|7468.9|7460.9|0
1672168800000|2022-12-27 19:20:00|7469.1|7461.1|7470|7462|7470.7|7462.7|7467.6|7459.6|0
1672169100000|2022-12-27 19:25:00|7470.1|7462.1|7466.9|7458.9|7471.5|7463.5|7466.4|7458.4|0
1672169400000|2022-12-27 19:30:00|7466.8|7458.8|7469.9|7461.9|7470|7462|7465.5|7457.5|0
1672169700000|2022-12-27 19:35:00|7470|7462|7469.1|7461.1|7470.6|7462.6|7467.9|7459.9|0
1672170000000|2022-12-27 19:40:00|7468|7460|7469.1|7461.1|7469.1|7461.1|7466|7458|0
1672170300000|2022-12-27 19:45:00|7469|7461|7476.2|7468.2|7476.3|7468.3|7469|7461|0
1672170600000|2022-12-27 19:50:00|7476.3|7468.3|7474.8|7466.8|7478|7470|7474.3|7466.3|0
1672170900000|2022-12-27 19:55:00|7474.9|7466.9|7474.8|7466.8|7475.4|7467.4|7471.9|7463.9|0
1672171200000|2022-12-27 20:00:00|7474.9|7466.9|7472.9|7464.9|7476.8|7468.8|7472.5|7464.5|0
1672171500000|2022-12-27 20:05:00|7473|7465|7476.8|7468.8|7477|7469|7472.8|7464.8|0
1672171800000|2022-12-27 20:10:00|7476.7|7468.7|7477.8|7469.8|7477.9|7469.9|7475.1|7467.1|0
1672172100000|2022-12-27 20:15:00|7477.3|7469.3|7477.9|7469.9|7480.5|7472.5|7477.1|7469.1|0
1672172400000|2022-12-27 20:20:00|7477.8|7469.8|7478.7|7470.7|7479.9|7471.9|7476.6|7468.6|0
1672172700000|2022-12-27 20:25:00|7478.6|7470.6|7479.8|7471.8|7480.3|7472.3|7478.2|7470.2|0
1672173000000|2022-12-27 20:30:00|7479.7|7471.7|7480|7472|7483.1|7475.1|7479.1|7471.1|0
1672173300000|2022-12-27 20:35:00|7479.9|7471.9|7480.8|7472.8|7483.1|7475.1|7479.7|7471.7|0
1672173600000|2022-12-27 20:40:00|7480.7|7472.7|7478.3|7470.3|7480.9|7472.9|7478.3|7470.3|0
1672173900000|2022-12-27 20:45:00|7478.2|7470.2|7476.5|7468.5|7478.2|7470.2|7475.1|7467.1|0
1672174200000|2022-12-27 20:50:00|7476.6|7468.6|7474|7466|7476.6|7468.6|7471.3|7463.3|0
1672174500000|2022-12-27 20:55:00|7474.8|7466.8|7476.4|7468.4|7477.5|7469.5|7472.4|7464.4|0
1672174800000|2022-12-27 21:00:00|7476.3|7468.3|7477.3|7469.3|7481.5|7473.5|7476.3|7468.3|0
1672175100000|2022-12-27 21:05:00|7477.2|7469.2|7478.8|7470.8|7479.1|7471.1|7476.4|7468.4|0
1672175400000|2022-12-27 21:10:00|7478.9|7470.9|7479|7471|7479.9|7471.9|7478.2|7470.2|0
1672175700000|2022-12-27 21:15:00|7478.9|7470.9|7479|7471|7480.3|7472.3|7478.7|7470.7|0
1672176000000|2022-12-27 21:20:00|7479.1|7471.1|7480.2|7472.2|7480.6|7472.6|7479|7471|0
1672176300000|2022-12-27 21:25:00|7479.9|7471.9|7477.9|7469.9|7479.9|7471.9|7477.5|7469.5|0
1672176600000|2022-12-27 21:30:00|7477.8|7469.8|7477.3|7469.3|7477.9|7469.9|7477.3|7469.3|0
1672176900000|2022-12-27 21:35:00|7477.2|7469.2|7476.1|7468.1|7477.2|7469.2|7475.7|7467.7|0
1672177200000|2022-12-27 21:40:00|7475.9|7467.9|7476.1|7468.1|7476.2|7468.2|7475.7|7467.7|0
1672177500000|2022-12-27 21:45:00|7476.2|7468.2|7476.7|7468.7|7476.8|7468.8|7475.7|7467.7|0
1672177800000|2022-12-27 21:50:00|7476.8|7468.8|7476.4|7468.4|7477|7469|7475.7|7467.7|0
1672178100000|2022-12-27 21:55:00|7476.3|7468.3|7476.1|7468.1|7476.7|7468.7|7475.9|7467.9|0
1672178400000|2022-12-27 22:00:00|7476.2|7468.2|7476|7468|7476.3|7468.3|7475.8|7467.8|0
1672178700000|2022-12-27 22:05:00|7476.1|7468.1|7476.2|7468.2|7476.3|7468.3|7476.1|7468.1|0
1672179000000|2022-12-27 22:10:00|7476.1|7468.1|7476|7468|7476.2|7468.2|7476|7468|0
1672179300000|2022-12-27 22:15:00|7476.1|7468.1|7476.2|7468.2|7476.2|7468.2|7476|7468|0
1672179600000|2022-12-27 22:20:00|7476.3|7468.3|7476|7468|7476.3|7468.3|7476|7468|0
1672179900000|2022-12-27 22:25:00|7476.1|7468.1|7476.6|7468.6|7476.6|7468.6|7476.1|7468.1|0
1672180200000|2022-12-27 22:30:00|7476.4|7468.4|7476|7468|7476.4|7468.4|7476|7468|0
1672180500000|2022-12-27 22:35:00|7476.1|7468.1|7476.1|7468.1|7476.1|7468.1|7476.1|7468.1|0
1672180800000|2022-12-27 22:40:00|7476|7468|7476.1|7468.1|7476.1|7468.1|7476|7468|0
1672181100000|2022-12-27 22:45:00|7476.2|7468.2|7476.1|7468.1|7476.7|7468.7|7476.1|7468.1|0
1672181400000|2022-12-27 22:50:00|7476.2|7468.2|7477|7469|7477|7469|7476.2|7468.2|0
1672181700000|2022-12-27 22:55:00|7477.1|7469.1|7476.7|7468.7|7477.1|7469.1|7476.7|7468.7|0
1672182000000|2022-12-27 23:00:00|7476.1|7468.1|7476.7|7468.7|7477.8|7469.8|7475.1|7467.1|0
1672182300000|2022-12-27 23:05:00|7476.8|7468.8|7476.9|7468.9|7477.8|7469.8|7476.6|7468.6|0
1672182600000|2022-12-27 23:10:00|7477|7469|7478|7470|7478|7470|7477|7469|0
1672182900000|2022-12-27 23:15:00|7478.1|7470.1|7479.8|7471.8|7480.2|7472.2|7478.1|7470.1|0
1672183200000|2022-12-27 23:20:00|7479.7|7471.7|7479.5|7471.5|7480.1|7472.1|7478.9|7470.9|0
1672183500000|2022-12-27 23:25:00|7479.4|7471.4|7478.6|7470.6|7479.5|7471.5|7478.2|7470.2|0
1672183800000|2022-12-27 23:30:00|7478.7|7470.7|7478.6|7470.6|7479.9|7471.9|7478.1|7470.1|0
1672184100000|2022-12-27 23:35:00|7478.7|7470.7|7476.7|7468.7|7478.9|7470.9|7476.4|7468.4|0
1672184400000|2022-12-27 23:40:00|7476.8|7468.8|7475.3|7467.3|7478.2|7470.2|7475.3|7467.3|0
1672184700000|2022-12-27 23:45:00|7475.4|7467.4|7475.3|7467.3|7476|7468|7474.7|7466.7|0
1672185000000|2022-12-27 23:50:00|7475.1|7467.1|7474.1|7466.1|7475.3|7467.3|7473.8|7465.8|0
1672185300000|2022-12-27 23:55:00|7474.2|7466.2|7475|7467|7475.3|7467.3|7473.7|7465.7|0
1672185600000|2022-12-28 00:00:00|7476.8|7468.8|7478.1|7470.1|7479.2|7471.2|7476|7468|0
1672185900000|2022-12-28 00:05:00|7478|7470|7473.8|7465.8|7478|7470|7472.8|7464.8|0
1672186200000|2022-12-28 00:10:00|7473.9|7465.9|7475|7467|7475|7467|7473.5|7465.5|0
1672186500000|2022-12-28 00:15:00|7474.9|7466.9|7473.7|7465.7|7475|7467|7470.1|7462.1|0
1672186800000|2022-12-28 00:20:00|7473.8|7465.8|7471.9|7463.9|7475|7467|7470.9|7462.9|0
1672187100000|2022-12-28 00:25:00|7471.8|7463.8|7472.2|7464.2|7473.2|7465.2|7471.8|7463.8|0
1672187400000|2022-12-28 00:30:00|7472.1|7464.1|7470.4|7462.4|7472.4|7464.4|7468.2|7460.2|0
1672187700000|2022-12-28 00:35:00|7470.3|7462.3|7472.8|7464.8|7472.8|7464.8|7469.7|7461.7|0
1672188000000|2022-12-28 00:40:00|7472.9|7464.9|7473|7465|7473.3|7465.3|7472.5|7464.5|0
1672188300000|2022-12-28 00:45:00|7472.9|7464.9|7473.3|7465.3|7473.6|7465.6|7470.2|7462.2|0
1672188600000|2022-12-28 00:50:00|7473.2|7465.2|7473.2|7465.2|7474.5|7466.5|7472.2|7464.2|0
1672188900000|2022-12-28 00:55:00|7473.3|7465.3|7472.8|7464.8|7473.3|7465.3|7472.7|7464.7|0
1672189200000|2022-12-28 01:00:00|7472.7|7464.7|7496.3|7488.3|7496.3|7488.3|7467.3|7459.3|0
1672189500000|2022-12-28 01:05:00|7496|7488|7490.3|7482.3|7496.3|7488.3|7489.3|7481.3|0
1672189800000|2022-12-28 01:10:00|7489.3|7481.3|7486.3|7478.3|7489.3|7481.3|7484.8|7476.8|0
1672190100000|2022-12-28 01:15:00|7486.8|7478.8|7485.3|7477.3|7487.8|7479.8|7485.3|7477.3|0
1672190400000|2022-12-28 01:20:00|7485.8|7477.8|7488|7480|7488|7480|7484.3|7476.3|0
1672190700000|2022-12-28 01:25:00|7488.3|7480.3|7496|7488|7496|7488|7488.3|7480.3|0
1672191000000|2022-12-28 01:30:00|7496.3|7488.3|7496.8|7488.8|7499.3|7491.3|7496.3|7488.3|0
1672191300000|2022-12-28 01:35:00|7497|7489|7496.3|7488.3|7498|7490|7496.3|7488.3|0
1672191600000|2022-12-28 01:40:00|7495.5|7487.5|7493.8|7485.8|7495.5|7487.5|7491.3|7483.3|0
1672191900000|2022-12-28 01:45:00|7493.5|7485.5|7492|7484|7493.5|7485.5|7491.8|7483.8|0
1672192200000|2022-12-28 01:50:00|7492.5|7484.5|7492.8|7484.8|7493|7485|7491.3|7483.3|0
1672192500000|2022-12-28 01:55:00|7493|7485|7494.5|7486.5|7494.5|7486.5|7492|7484|0
1672192800000|2022-12-28 02:00:00|7494.3|7486.3|7492.8|7484.8|7494.5|7486.5|7492.8|7484.8|0
1672193100000|2022-12-28 02:05:00|7493|7485|7492.8|7484.8|7493.5|7485.5|7492.5|7484.5|0
1672193400000|2022-12-28 02:10:00|7493|7485|7492.5|7484.5|7493|7485|7492.5|7484.5|0
1672193700000|2022-12-28 02:15:00|7493|7485|7493.8|7485.8|7494|7486|7492.5|7484.5|0
1672194000000|2022-12-28 02:20:00|7493.5|7485.5|7493.5|7485.5|7493.8|7485.8|7493.3|7485.3|0
1672194300000|2022-12-28 02:25:00|7493.3|7485.3|7492|7484|7494|7486|7491.3|7483.3|0
1672194600000|2022-12-28 02:30:00|7492.3|7484.3|7492.5|7484.5|7494|7486|7492|7484|0
1672194900000|2022-12-28 02:35:00|7492.8|7484.8|7491.8|7483.8|7493.3|7485.3|7491.3|7483.3|0
1672195200000|2022-12-28 02:40:00|7492|7484|7492.3|7484.3|7493|7485|7491.8|7483.8|0
1672195500000|2022-12-28 02:45:00|7492.5|7484.5|7492|7484|7493.3|7485.3|7492|7484|0
1672195800000|2022-12-28 02:50:00|7492.3|7484.3|7490.5|7482.5|7492.3|7484.3|7490.3|7482.3|0
1672196100000|2022-12-28 02:55:00|7490|7482|7489|7481|7490.5|7482.5|7488.3|7480.3|0
1672196400000|2022-12-28 03:00:00|7488.8|7480.8|7489|7481|7489.5|7481.5|7488.5|7480.5|0
1672196700000|2022-12-28 03:05:00|7488.8|7480.8|7492.5|7484.5|7493.3|7485.3|7488.5|7480.5|0
1672197000000|2022-12-28 03:10:00|7492.8|7484.8|7494.8|7486.8|7494.8|7486.8|7492.5|7484.5|0
1672197300000|2022-12-28 03:15:00|7494.5|7486.5|7495|7487|7495.5|7487.5|7493.3|7485.3|0
1672197600000|2022-12-28 03:20:00|7495.3|7487.3|7496.8|7488.8|7497.5|7489.5|7495|7487|0
1672197900000|2022-12-28 03:25:00|7496.5|7488.5|7495.8|7487.8|7496.5|7488.5|7495|7487|0
1672198200000|2022-12-28 03:30:00|7496|7488|7496.3|7488.3|7496.8|7488.8|7494.5|7486.5|0
1672198500000|2022-12-28 03:35:00|7496.5|7488.5|7495.3|7487.3|7497|7489|7495.3|7487.3|0
1672198800000|2022-12-28 03:40:00|7495|7487|7495.5|7487.5|7495.8|7487.8|7494.8|7486.8|0
1672199100000|2022-12-28 03:45:00|7495.8|7487.8|7494.8|7486.8|7496.3|7488.3|7494.8|7486.8|0
1672199400000|2022-12-28 03:50:00|7495|7487|7493.5|7485.5|7495|7487|7493.3|7485.3|0
1672199700000|2022-12-28 03:55:00|7493.3|7485.3|7493.3|7485.3|7494|7486|7492.3|7484.3|0
1672200000000|2022-12-28 04:00:00|7493.5|7485.5|7493.8|7485.8|7495|7487|7493|7485|0
1672200300000|2022-12-28 04:05:00|7493.5|7485.5|7492.5|7484.5|7493.8|7485.8|7492.5|7484.5|0
1672200600000|2022-12-28 04:10:00|7492.8|7484.8|7492.8|7484.8|7493|7485|7492|7484|0
1672200900000|2022-12-28 04:15:00|7492.3|7484.3|7492.8|7484.8|7493.3|7485.3|7492.3|7484.3|0
1672201200000|2022-12-28 04:20:00|7493.3|7485.3|7494|7486|7494|7486|7492.8|7484.8|0
1672201500000|2022-12-28 04:25:00|7494.5|7486.5|7493.3|7485.3|7494.8|7486.8|7493|7485|0
1672201800000|2022-12-28 04:30:00|7493|7485|7494.5|7486.5|7494.5|7486.5|7492.8|7484.8|0
1672202100000|2022-12-28 04:35:00|7493.8|7485.8|7492.3|7484.3|7494|7486|7492.3|7484.3|0
1672202400000|2022-12-28 04:40:00|7492.8|7484.8|7494.8|7486.8|7494.8|7486.8|7492.3|7484.3|0
1672202700000|2022-12-28 04:45:00|7494.5|7486.5|7494.5|7486.5|7495.8|7487.8|7494.5|7486.5|0
1672203000000|2022-12-28 04:50:00|7494.8|7486.8|7494.3|7486.3|7495.3|7487.3|7494|7486|0
1672203300000|2022-12-28 04:55:00|7494.5|7486.5|7495.3|7487.3|7495.8|7487.8|7494|7486|0
1672203600000|2022-12-28 05:00:00|7495.5|7487.5|7495.8|7487.8|7497.3|7489.3|7494.5|7486.5|0
1672203900000|2022-12-28 05:05:00|7496.3|7488.3|7497.3|7489.3|7498|7490|7496.3|7488.3|0
1672204200000|2022-12-28 05:10:00|7497.5|7489.5|7497.5|7489.5|7497.5|7489.5|7496.5|7488.5|0
1672204500000|2022-12-28 05:15:00|7497|7489|7494.5|7486.5|7497|7489|7494.5|7486.5|0
1672204800000|2022-12-28 05:20:00|7494.8|7486.8|7495|7487|7495.5|7487.5|7494.3|7486.3|0
1672205100000|2022-12-28 05:25:00|7495.3|7487.3|7496|7488|7496.5|7488.5|7495.3|7487.3|0
1672205400000|2022-12-28 05:30:00|7495.8|7487.8|7494.5|7486.5|7496|7488|7494.3|7486.3|0
1672205700000|2022-12-28 05:35:00|7494.8|7486.8|7492|7484|7494.8|7486.8|7492|7484|0
1672206000000|2022-12-28 05:40:00|7492.3|7484.3|7492.5|7484.5|7493|7485|7492|7484|0
1672206300000|2022-12-28 05:45:00|7492.3|7484.3|7492|7484|7492.5|7484.5|7491.8|7483.8|0
1672206600000|2022-12-28 05:50:00|7491.8|7483.8|7493.5|7485.5|7493.5|7485.5|7491.8|7483.8|0
1672206900000|2022-12-28 05:55:00|7493.3|7485.3|7492.8|7484.8|7493.5|7485.5|7492.3|7484.3|0
1672207200000|2022-12-28 06:00:00|7493|7485|7492.5|7484.5|7493.3|7485.3|7491.8|7483.8|0
1672207500000|2022-12-28 06:05:00|7492.8|7484.8|7493|7485|7493.3|7485.3|7492|7484|0
1672207800000|2022-12-28 06:10:00|7493.8|7485.8|7494|7486|7494.5|7486.5|7493|7485|0
1672208100000|2022-12-28 06:15:00|7493.8|7485.8|7494|7486|7496|7488|7493.5|7485.5|0
1672208400000|2022-12-28 06:20:00|7494.3|7486.3|7497|7489|7497.3|7489.3|7494|7486|0
1672208700000|2022-12-28 06:25:00|7496.8|7488.8|7497|7489|7497.8|7489.8|7496.5|7488.5|0
1672209000000|2022-12-28 06:30:00|7497.3|7489.3|7499.8|7491.8|7499.8|7491.8|7496.8|7488.8|0
1672209300000|2022-12-28 06:35:00|7500.5|7492.5|7502.3|7494.3|7502.5|7494.5|7500.3|7492.3|0
1672209600000|2022-12-28 06:40:00|7502.8|7494.8|7503.3|7495.3|7503.5|7495.5|7502.5|7494.5|0
1672209900000|2022-12-28 06:45:00|7503.8|7495.8|7504.5|7496.5|7505.8|7497.8|7503.8|7495.8|0
1672210200000|2022-12-28 06:50:00|7504|7496|7505.3|7497.3|7505.5|7497.5|7503.5|7495.5|0
1672210500000|2022-12-28 06:55:00|7505|7497|7508.5|7500.5|7508.5|7500.5|7504.8|7496.8|0
1672210800000|2022-12-28 07:00:00|7508|7500|7509.8|7501.8|7510.5|7502.5|7507.3|7499.3|0
1672211100000|2022-12-28 07:05:00|7509.5|7501.5|7511.3|7503.3|7511.3|7503.3|7507.8|7499.8|0
1672211400000|2022-12-28 07:10:00|7511|7503|7512.3|7504.3|7512.8|7504.8|7509.5|7501.5|0
1672211700000|2022-12-28 07:15:00|7512.5|7504.5|7512.3|7504.3|7514|7506|7511|7503|0
1672212000000|2022-12-28 07:20:00|7512.5|7504.5|7508.8|7500.8|7512.8|7504.8|7504.5|7496.5|0
1672212300000|2022-12-28 07:25:00|7508.5|7500.5|7510|7502|7510.3|7502.3|7508.3|7500.3|0
1672212600000|2022-12-28 07:30:00|7510.5|7502.5|7512|7504|7513.5|7505.5|7509.8|7501.8|0
1672212900000|2022-12-28 07:35:00|7511.8|7503.8|7512.8|7504.8|7513.5|7505.5|7511.3|7503.3|0
1672213200000|2022-12-28 07:40:00|7513|7505|7515.5|7507.5|7515.8|7507.8|7511.3|7503.3|0
1672213500000|2022-12-28 07:45:00|7515.3|7507.3|7518.5|7510.5|7519.5|7511.5|7514.3|7506.3|0
1672213800000|2022-12-28 07:50:00|7518|7510|7522.3|7514.3|7523.8|7515.8|7517.5|7509.5|0
1672214100000|2022-12-28 07:55:00|7522.5|7514.5|7526|7518|7526|7518|7514|7506|0
1672214400000|2022-12-28 08:00:00|7528|7520|7536.3|7528.3|7537.8|7529.8|7522.5|7514.5|0
1672214700000|2022-12-28 08:05:00|7536|7528|7541.8|7533.8|7549|7541|7535.8|7527.8|0
1672215000000|2022-12-28 08:10:00|7543|7535|7533.8|7525.8|7547|7539|7532.8|7524.8|0
1672215300000|2022-12-28 08:15:00|7534.3|7526.3|7547.8|7539.8|7547.8|7539.8|7534.3|7526.3|0
1672215600000|2022-12-28 08:20:00|7548|7540|7543.3|7535.3|7551.3|7543.3|7543|7535|0
1672215900000|2022-12-28 08:25:00|7543.5|7535.5|7539.3|7531.3|7546.8|7538.8|7538.3|7530.3|0
1672216200000|2022-12-28 08:30:00|7538|7530|7533.5|7525.5|7538.8|7530.8|7528.8|7520.8|0
1672216500000|2022-12-28 08:35:00|7533.8|7525.8|7531.3|7523.3|7535.5|7527.5|7530.3|7522.3|0
1672216800000|2022-12-28 08:40:00|7531.8|7523.8|7531.3|7523.3|7537|7529|7528.8|7520.8|0
1672217100000|2022-12-28 08:45:00|7531.5|7523.5|7531|7523|7532.3|7524.3|7526.8|7518.8|0
1672217400000|2022-12-28 08:50:00|7530.8|7522.8|7528.8|7520.8|7532.3|7524.3|7526|7518|0
1672217700000|2022-12-28 08:55:00|7528.5|7520.5|7525.8|7517.8|7531.3|7523.3|7525.8|7517.8|0
1672218000000|2022-12-28 09:00:00|7525.3|7517.3|7530.5|7522.5|7530.8|7522.8|7524.8|7516.8|0
1672218300000|2022-12-28 09:05:00|7530.3|7522.3|7530.3|7522.3|7535.3|7527.3|7528.5|7520.5|0
1672218600000|2022-12-28 09:10:00|7530.8|7522.8|7525.3|7517.3|7530.8|7522.8|7523.3|7515.3|0
1672218900000|2022-12-28 09:15:00|7525|7517|7530|7522|7532|7524|7525|7517|0
1672219200000|2022-12-28 09:20:00|7530.3|7522.3|7529.5|7521.5|7532.3|7524.3|7527|7519|0
1672219500000|2022-12-28 09:25:00|7529.3|7521.3|7528.8|7520.8|7531.3|7523.3|7526.8|7518.8|0
1672219800000|2022-12-28 09:30:00|7528.3|7520.3|7532.5|7524.5|7533.3|7525.3|7527.3|7519.3|0
1672220100000|2022-12-28 09:35:00|7532.8|7524.8|7534.3|7526.3|7535|7527|7531.8|7523.8|0
1672220400000|2022-12-28 09:40:00|7533.8|7525.8|7538.3|7530.3|7538.3|7530.3|7533.3|7525.3|0
1672220700000|2022-12-28 09:45:00|7538|7530|7540.8|7532.8|7541.3|7533.3|7536.8|7528.8|0
1672221000000|2022-12-28 09:50:00|7541|7533|7542.5|7534.5|7543|7535|7539.8|7531.8|0
1672221300000|2022-12-28 09:55:00|7542.3|7534.3|7541.8|7533.8|7543.8|7535.8|7540.3|7532.3|0
1672221600000|2022-12-28 10:00:00|7542|7534|7539.8|7531.8|7543.8|7535.8|7538.3|7530.3|0
1672221900000|2022-12-28 10:05:00|7539.5|7531.5|7537.3|7529.3|7540|7532|7535|7527|0
1672222200000|2022-12-28 10:10:00|7537.8|7529.8|7540.3|7532.3|7541.3|7533.3|7535.8|7527.8|0
1672222500000|2022-12-28 10:15:00|7539.8|7531.8|7539.3|7531.3|7540|7532|7537.3|7529.3|0
1672222800000|2022-12-28 10:20:00|7539.5|7531.5|7543.8|7535.8|7544.8|7536.8|7539.5|7531.5|0
1672223100000|2022-12-28 10:25:00|7544|7536|7543.8|7535.8|7544.8|7536.8|7541.3|7533.3|0
1672223400000|2022-12-28 10:30:00|7543.5|7535.5|7541.8|7533.8|7544.8|7536.8|7541.8|7533.8|0
1672223700000|2022-12-28 10:35:00|7541.5|7533.5|7540|7532|7542|7534|7538.3|7530.3|0
1672224000000|2022-12-28 10:40:00|7539.8|7531.8|7537.3|7529.3|7540.8|7532.8|7537|7529|0
1672224300000|2022-12-28 10:45:00|7537.5|7529.5|7537.8|7529.8|7539.5|7531.5|7536.5|7528.5|0
1672224600000|2022-12-28 10:50:00|7538.3|7530.3|7540.8|7532.8|7540.8|7532.8|7537.3|7529.3|0
1672224900000|2022-12-28 10:55:00|7541.3|7533.3|7540.8|7532.8|7542.8|7534.8|7539.3|7531.3|0
1672225200000|2022-12-28 11:00:00|7539.5|7531.5|7540.8|7532.8|7542.3|7534.3|7538.8|7530.8|0
1672225500000|2022-12-28 11:05:00|7541|7533|7540.8|7532.8|7542.3|7534.3|7539.3|7531.3|0
1672225800000|2022-12-28 11:10:00|7540.5|7532.5|7541.8|7533.8|7541.8|7533.8|7538.8|7530.8|0
1672226100000|2022-12-28 11:15:00|7541.5|7533.5|7538.8|7530.8|7541.8|7533.8|7537.8|7529.8|0
1672226400000|2022-12-28 11:20:00|7539.3|7531.3|7544.8|7536.8|7545|7537|7538.8|7530.8|0
1672226700000|2022-12-28 11:25:00|7545|7537|7543.8|7535.8|7545.5|7537.5|7542.3|7534.3|0
1672227000000|2022-12-28 11:30:00|7544|7536|7544.8|7536.8|7545.8|7537.8|7543.3|7535.3|0
1672227300000|2022-12-28 11:35:00|7545|7537|7548|7540|7548.8|7540.8|7544.8|7536.8|0
1672227600000|2022-12-28 11:40:00|7547.8|7539.8|7546.3|7538.3|7548.8|7540.8|7543.8|7535.8|0
1672227900000|2022-12-28 11:45:00|7546.5|7538.5|7547.3|7539.3|7548.5|7540.5|7546.3|7538.3|0
1672228200000|2022-12-28 11:50:00|7547|7539|7547.3|7539.3|7549.8|7541.8|7546.8|7538.8|0
1672228500000|2022-12-28 11:55:00|7547.5|7539.5|7549.8|7541.8|7550.3|7542.3|7547.5|7539.5|0
1672228800000|2022-12-28 12:00:00|7550.3|7542.3|7551.5|7543.5|7551.5|7543.5|7548.8|7540.8|0
1672229100000|2022-12-28 12:05:00|7551.8|7543.8|7550|7542|7552.5|7544.5|7550|7542|0
1672229400000|2022-12-28 12:10:00|7549.8|7541.8|7548|7540|7549.8|7541.8|7548|7540|0
1672229700000|2022-12-28 12:15:00|7547.8|7539.8|7546.8|7538.8|7548.8|7540.8|7546.8|7538.8|0
1672230000000|2022-12-28 12:20:00|7547|7539|7548.8|7540.8|7550|7542|7546.8|7538.8|0
1672230300000|2022-12-28 12:25:00|7548.5|7540.5|7547.3|7539.3|7548.5|7540.5|7546.8|7538.8|0
1672230600000|2022-12-28 12:30:00|7547.5|7539.5|7546.3|7538.3|7549.3|7541.3|7546.3|7538.3|0
1672230900000|2022-12-28 12:35:00|7546.8|7538.8|7544.3|7536.3|7547|7539|7544.3|7536.3|0
1672231200000|2022-12-28 12:40:00|7543.8|7535.8|7540.8|7532.8|7544.8|7536.8|7540|7532|0
1672231500000|2022-12-28 12:45:00|7541|7533|7544.3|7536.3|7544.8|7536.8|7540.8|7532.8|0
1672231800000|2022-12-28 12:50:00|7544|7536|7545.8|7537.8|7546.3|7538.3|7543.5|7535.5|0
1672232100000|2022-12-28 12:55:00|7546.3|7538.3|7546|7538|7546.8|7538.8|7545.3|7537.3|0
1672232400000|2022-12-28 13:00:00|7545.3|7537.3|7544.3|7536.3|7545.5|7537.5|7542.3|7534.3|0
1672232700000|2022-12-28 13:05:00|7544|7536|7542.8|7534.8|7544.3|7536.3|7542.3|7534.3|0
1672233000000|2022-12-28 13:10:00|7542.5|7534.5|7539.3|7531.3|7542.5|7534.5|7538.5|7530.5|0
1672233300000|2022-12-28 13:15:00|7539.5|7531.5|7540.3|7532.3|7541.8|7533.8|7539.5|7531.5|0
1672233600000|2022-12-28 13:20:00|7539.8|7531.8|7538.3|7530.3|7540.8|7532.8|7538|7530|0
1672233900000|2022-12-28 13:25:00|7538|7530|7535.3|7527.3|7538.3|7530.3|7535.3|7527.3|0
1672234200000|2022-12-28 13:30:00|7535|7527|7534.8|7526.8|7536.3|7528.3|7533.3|7525.3|0
1672234500000|2022-12-28 13:35:00|7535.3|7527.3|7537.5|7529.5|7537.8|7529.8|7535|7527|0
1672234800000|2022-12-28 13:40:00|7537.8|7529.8|7537.8|7529.8|7537.8|7529.8|7535.3|7527.3|0
1672235100000|2022-12-28 13:45:00|7538|7530|7538.8|7530.8|7538.8|7530.8|7536.8|7528.8|0
1672235400000|2022-12-28 13:50:00|7538.5|7530.5|7537.3|7529.3|7538.5|7530.5|7535.8|7527.8|0
1672235700000|2022-12-28 13:55:00|7536.8|7528.8|7537.3|7529.3|7537.8|7529.8|7535.8|7527.8|0
1672236000000|2022-12-28 14:00:00|7537|7529|7539.8|7531.8|7539.8|7531.8|7537|7529|0
1672236300000|2022-12-28 14:05:00|7539.3|7531.3|7536.3|7528.3|7539.5|7531.5|7535.8|7527.8|0
1672236600000|2022-12-28 14:10:00|7536|7528|7535|7527|7536.3|7528.3|7531.8|7523.8|0
1672236900000|2022-12-28 14:15:00|7534.8|7526.8|7535.8|7527.8|7536.8|7528.8|7533.8|7525.8|0
1672237200000|2022-12-28 14:20:00|7535.5|7527.5|7535.5|7527.5|7537.3|7529.3|7535|7527|0
1672237500000|2022-12-28 14:25:00|7535.3|7527.3|7535.3|7527.3|7536.8|7528.8|7534.3|7526.3|0
1672237800000|2022-12-28 14:30:00|7534.5|7526.5|7536.5|7528.5|7539.8|7531.8|7533|7525|0
1672238100000|2022-12-28 14:35:00|7536.3|7528.3|7538.3|7530.3|7541|7533|7535.5|7527.5|0
1672238400000|2022-12-28 14:40:00|7538|7530|7534.3|7526.3|7540.5|7532.5|7534.3|7526.3|0
1672238700000|2022-12-28 14:45:00|7534.8|7526.8|7537.3|7529.3|7537.8|7529.8|7532.8|7524.8|0
1672239000000|2022-12-28 14:50:00|7537|7529|7523.3|7515.3|7537|7529|7520.8|7512.8|0
1672239300000|2022-12-28 14:55:00|7523|7515|7520|7512|7524.8|7516.8|7518|7510|0
1672239600000|2022-12-28 15:00:00|7519.8|7511.8|7516.8|7508.8|7521.5|7513.5|7515|7507|0
1672239900000|2022-12-28 15:05:00|7516.5|7508.5|7515.8|7507.8|7517.5|7509.5|7511.5|7503.5|0
1672240200000|2022-12-28 15:10:00|7516.6|7508.6|7514.1|7506.1|7517.6|7509.6|7512.3|7504.3|0
1672240500000|2022-12-28 15:15:00|7513.8|7505.8|7511.6|7503.6|7515.1|7507.1|7508.1|7500.1|0
1672240800000|2022-12-28 15:20:00|7511.1|7503.1|7506.6|7498.6|7512.1|7504.1|7506.6|7498.6|0
1672241100000|2022-12-28 15:25:00|7506.3|7498.3|7500.1|7492.1|7506.6|7498.6|7497.3|7489.3|0
1672241400000|2022-12-28 15:30:00|7499.6|7491.6|7499.8|7491.8|7502.6|7494.6|7496.6|7488.6|0
1672241700000|2022-12-28 15:35:00|7500.1|7492.1|7503.1|7495.1|7503.3|7495.3|7498.3|7490.3|0
1672242000000|2022-12-28 15:40:00|7502.8|7494.8|7502.8|7494.8|7506.1|7498.1|7501.8|7493.8|0
1672242300000|2022-12-28 15:45:00|7502.6|7494.6|7506.6|7498.6|7507.3|7499.3|7500.8|7492.8|0
1672242600000|2022-12-28 15:50:00|7506.8|7498.8|7509.1|7501.1|7510.3|7502.3|7504.6|7496.6|0
1672242900000|2022-12-28 15:55:00|7508.8|7500.8|7508.6|7500.6|7511.8|7503.8|7507.1|7499.1|0
1672243200000|2022-12-28 16:00:00|7508.8|7500.8|7512.6|7504.6|7512.6|7504.6|7508.1|7500.1|0
1672243500000|2022-12-28 16:05:00|7512.3|7504.3|7508.8|7500.8|7512.3|7504.3|7505.6|7497.6|0
1672243800000|2022-12-28 16:10:00|7508.6|7500.6|7507.1|7499.1|7510.1|7502.1|7505.8|7497.8|0
1672244100000|2022-12-28 16:15:00|7507.6|7499.6|7507.6|7499.6|7508.1|7500.1|7504.6|7496.6|0
1672244400000|2022-12-28 16:20:00|7507.3|7499.3|7507.6|7499.6|7509.1|7501.1|7506.6|7498.6|0
1672244700000|2022-12-28 16:25:00|7507.1|7499.1|7507.6|7499.6|7509.1|7501.1|7505.1|7497.1|0
1672245000000|2022-12-28 16:30:00|7509.2|7501.2|7504|7496|7509.2|7501.2|7502.5|7494.5|0
1672245300000|2022-12-28 16:35:00|7503|7495|7497.7|7489.7|7504|7496|7496.5|7488.5|0
1672245600000|2022-12-28 16:40:00|7498|7490|7501.2|7493.2|7501.5|7493.5|7498|7490|0
1672245900000|2022-12-28 16:45:00|7501|7493|7496.5|7488.5|7502|7494|7496.5|7488.5|0
1672246200000|2022-12-28 16:50:00|7496.7|7488.7|7499.2|7491.2|7499.7|7491.7|7496.5|7488.5|0
1672246500000|2022-12-28 16:55:00|7499.5|7491.5|7497|7489|7499.5|7491.5|7496.2|7488.2|0
1672246800000|2022-12-28 17:00:00|7496.5|7488.5|7492.5|7484.5|7498|7490|7491.5|7483.5|0
1672247100000|2022-12-28 17:05:00|7492.7|7484.7|7490.2|7482.2|7493|7485|7488.5|7480.5|0
1672247400000|2022-12-28 17:10:00|7490.5|7482.5|7486.2|7478.2|7491.5|7483.5|7486|7478|0
1672247700000|2022-12-28 17:15:00|7486.5|7478.5|7489.7|7481.7|7491.2|7483.2|7485.5|7477.5|0
1672248000000|2022-12-28 17:20:00|7489.5|7481.5|7489.5|7481.5|7491|7483|7488.7|7480.7|0
1672248300000|2022-12-28 17:25:00|7489.7|7481.7|7490.2|7482.2|7491.5|7483.5|7488|7480|0
1672248600000|2022-12-28 17:30:00|7490.5|7482.5|7494|7486|7494|7486|7490|7482|0
1672248900000|2022-12-28 17:35:00|7493.7|7485.7|7495|7487|7496.7|7488.7|7493.5|7485.5|0
1672249200000|2022-12-28 17:40:00|7495.2|7487.2|7496.5|7488.5|7497.7|7489.7|7493.7|7485.7|0
1672249500000|2022-12-28 17:45:00|7496.7|7488.7|7500.7|7492.7|7501.5|7493.5|7496.2|7488.2|0
1672249800000|2022-12-28 17:50:00|7500.5|7492.5|7502|7494|7502.2|7494.2|7499.2|7491.2|0
1672250100000|2022-12-28 17:55:00|7502.2|7494.2|7504.5|7496.5|7506|7498|7500.2|7492.2|0
1672250400000|2022-12-28 18:00:00|7504.2|7496.2|7510.7|7502.7|7510.7|7502.7|7503.2|7495.2|0
1672250700000|2022-12-28 18:05:00|7511|7503|7511|7503|7513.7|7505.7|7509.7|7501.7|0
1672251000000|2022-12-28 18:10:00|7510.7|7502.7|7509.2|7501.2|7514.2|7506.2|7508.7|7500.7|0
1672251300000|2022-12-28 18:15:00|7508.7|7500.7|7508.2|7500.2|7511|7503|7507.7|7499.7|0
1672251600000|2022-12-28 18:20:00|7508|7500|7504.2|7496.2|7509|7501|7504|7496|0
1672251900000|2022-12-28 18:25:00|7504.5|7496.5|7505.5|7497.5|7506.5|7498.5|7504|7496|0
1672252200000|2022-12-28 18:30:00|7505.7|7497.7|7502.5|7494.5|7505.7|7497.7|7501|7493|0
1672252500000|2022-12-28 18:35:00|7502.2|7494.2|7500.5|7492.5|7504.2|7496.2|7500.2|7492.2|0
1672252800000|2022-12-28 18:40:00|7500.7|7492.7|7502.2|7494.2|7504|7496|7500.5|7492.5|0
1672253100000|2022-12-28 18:45:00|7502|7494|7501|7493|7503.7|7495.7|7499.5|7491.5|0
1672253400000|2022-12-28 18:50:00|7501.2|7493.2|7500.2|7492.2|7501.2|7493.2|7498|7490|0
1672253700000|2022-12-28 18:55:00|7500|7492|7499|7491|7500|7492|7498.2|7490.2|0
1672254000000|2022-12-28 19:00:00|7499.5|7491.5|7498|7490|7499.7|7491.7|7497.2|7489.2|0
1672254300000|2022-12-28 19:05:00|7497.5|7489.5|7494.7|7486.7|7498.2|7490.2|7493.2|7485.2|0
1672254600000|2022-12-28 19:10:00|7495|7487|7494.2|7486.2|7495.5|7487.5|7492.7|7484.7|0
1672254900000|2022-12-28 19:15:00|7494|7486|7497|7489|7497|7489|7491.5|7483.5|0
1672255200000|2022-12-28 19:20:00|7496.7|7488.7|7495.2|7487.2|7497.5|7489.5|7494.2|7486.2|0
1672255500000|2022-12-28 19:25:00|7495.5|7487.5|7495|7487|7496.7|7488.7|7494|7486|0
1672255800000|2022-12-28 19:30:00|7494.7|7486.7|7495.7|7487.7|7499.5|7491.5|7494|7486|0
1672256100000|2022-12-28 19:35:00|7496|7488|7496.2|7488.2|7496.5|7488.5|7494|7486|0
1672256400000|2022-12-28 19:40:00|7496.5|7488.5|7501.5|7493.5|7501.7|7493.7|7496.2|7488.2|0
1672256700000|2022-12-28 19:45:00|7501.2|7493.2|7502|7494|7503.5|7495.5|7501|7493|0
1672257000000|2022-12-28 19:50:00|7501.7|7493.7|7499.7|7491.7|7502|7494|7498.5|7490.5|0
1672257300000|2022-12-28 19:55:00|7499.5|7491.5|7497.7|7489.7|7499.7|7491.7|7496.5|7488.5|0
1672257600000|2022-12-28 20:00:00|7497.2|7489.2|7490.7|7482.7|7498|7490|7490.7|7482.7|0
1672257900000|2022-12-28 20:05:00|7490.5|7482.5|7489.5|7481.5|7492.5|7484.5|7489.5|7481.5|0
1672258200000|2022-12-28 20:10:00|7489.2|7481.2|7486.7|7478.7|7489.5|7481.5|7486.2|7478.2|0
1672258500000|2022-12-28 20:15:00|7486.5|7478.5|7488|7480|7491.5|7483.5|7486|7478|0
1672258800000|2022-12-28 20:20:00|7487.5|7479.5|7486.7|7478.7|7488.5|7480.5|7485.5|7477.5|0
1672259100000|2022-12-28 20:25:00|7487|7479|7486.5|7478.5|7489.5|7481.5|7486|7478|0
1672259400000|2022-12-28 20:30:00|7486|7478|7489|7481|7489.7|7481.7|7486|7478|0
1672259700000|2022-12-28 20:35:00|7489.2|7481.2|7485|7477|7490|7482|7484.5|7476.5|0
1672260000000|2022-12-28 20:40:00|7485.2|7477.2|7483|7475|7486|7478|7482.5|7474.5|0
1672260300000|2022-12-28 20:45:00|7482.5|7474.5|7485|7477|7488.2|7480.2|7482|7474|0
1672260600000|2022-12-28 20:50:00|7484.7|7476.7|7479.2|7471.2|7484.7|7476.7|7476.2|7468.2|0
1672260900000|2022-12-28 20:55:00|7479.5|7471.5|7478.3|7470.3|7480.7|7472.7|7475.5|7467.5|0
1672261200000|2022-12-28 21:00:00|7478|7470|7477|7469|7480.4|7472.4|7475.8|7467.8|0
1672261500000|2022-12-28 21:05:00|7477.1|7469.1|7484.1|7476.1|7484.1|7476.1|7477.1|7469.1|0
1672261800000|2022-12-28 21:10:00|7483.8|7475.8|7481.6|7473.6|7484.6|7476.6|7481.6|7473.6|0
1672262100000|2022-12-28 21:15:00|7481.8|7473.8|7481.5|7473.5|7483.1|7475.1|7481.2|7473.2|0
1672262400000|2022-12-28 21:20:00|7481.6|7473.6|7479.2|7471.2|7481.8|7473.8|7478.9|7470.9|0
1672262700000|2022-12-28 21:25:00|7478.8|7470.8|7478.5|7470.5|7478.8|7470.8|7477.1|7469.1|0
1672263000000|2022-12-28 21:30:00|7478.6|7470.6|7478.6|7470.6|7479.3|7471.3|7478|7470|0
1672263300000|2022-12-28 21:35:00|7478.7|7470.7|7480.9|7472.9|7481.5|7473.5|7477.7|7469.7|0
1672263600000|2022-12-28 21:40:00|7480.8|7472.8|7482.4|7474.4|7482.4|7474.4|7480.8|7472.8|0
1672263900000|2022-12-28 21:45:00|7482.5|7474.5|7482.6|7474.6|7482.9|7474.9|7482.1|7474.1|0
1672264200000|2022-12-28 21:50:00|7482.5|7474.5|7482.6|7474.6|7482.9|7474.9|7482.4|7474.4|0
1672264500000|2022-12-28 21:55:00|7482.7|7474.7|7483.7|7475.7|7483.9|7475.9|7482.3|7474.3|0
1672264800000|2022-12-28 22:00:00|7483.6|7475.6|7488.9|7480.9|7490.1|7482.1|7483.5|7475.5|0
1672265100000|2022-12-28 22:05:00|7488.8|7480.8|7487.1|7479.1|7489.3|7481.3|7487.1|7479.1|0
1672265400000|2022-12-28 22:10:00|7487.3|7479.3|7487.7|7479.7|7487.7|7479.7|7487.2|7479.2|0
1672265700000|2022-12-28 22:15:00|7487.6|7479.6|7488.2|7480.2|7488.2|7480.2|7487.2|7479.2|0
1672266000000|2022-12-28 22:20:00|7488.9|7480.9|7490.2|7482.2|7490.2|7482.2|7488.9|7480.9|0
1672266300000|2022-12-28 22:25:00|7490.3|7482.3|7491.9|7483.9|7492.1|7484.1|7490.3|7482.3|0
1672266600000|2022-12-28 22:30:00|7492|7484|7492.7|7484.7|7493.2|7485.2|7492|7484|0
1672266900000|2022-12-28 22:35:00|7492.6|7484.6|7492.7|7484.7|7492.7|7484.7|7492.6|7484.6|0
1672267200000|2022-12-28 22:40:00|7492.8|7484.8|7493.3|7485.3|7493.3|7485.3|7492.8|7484.8|0
1672267500000|2022-12-28 22:45:00|7493.5|7485.5|7492.1|7484.1|7494|7486|7492.1|7484.1|0
1672267800000|2022-12-28 22:50:00|7492.2|7484.2|7492|7484|7492.5|7484.5|7491.7|7483.7|0
1672268100000|2022-12-28 22:55:00|7491.9|7483.9|7491.5|7483.5|7492|7484|7491.5|7483.5|0
1672268400000|2022-12-28 23:00:00|7491.4|7483.4|7489.7|7481.7|7494.8|7486.8|7488.7|7480.7|0
1672268700000|2022-12-28 23:05:00|7489.9|7481.9|7489.7|7481.7|7490.2|7482.2|7488.2|7480.2|0
1672269000000|2022-12-28 23:10:00|7489.8|7481.8|7488.7|7480.7|7490.7|7482.7|7488.2|7480.2|0
1672269300000|2022-12-28 23:15:00|7488.6|7480.6|7486.9|7478.9|7488.6|7480.6|7485.9|7477.9|0
1672269600000|2022-12-28 23:20:00|7487.1|7479.1|7487.2|7479.2|7487.5|7479.5|7486.5|7478.5|0
1672269900000|2022-12-28 23:25:00|7487.1|7479.1|7488.1|7480.1|7489|7481|7486|7478|0
1672270200000|2022-12-28 23:30:00|7488|7480|7490.6|7482.6|7490.9|7482.9|7487.7|7479.7|0
1672270500000|2022-12-28 23:35:00|7490.5|7482.5|7490.7|7482.7|7491.2|7483.2|7490.3|7482.3|0
1672270800000|2022-12-28 23:40:00|7490.6|7482.6|7491|7483|7491.7|7483.7|7490.3|7482.3|0
1672271100000|2022-12-28 23:45:00|7490.9|7482.9|7488.7|7480.7|7491.1|7483.1|7488.7|7480.7|0
1672271400000|2022-12-28 23:50:00|7488.6|7480.6|7489.6|7481.6|7490.3|7482.3|7487.4|7479.4|0
1672271700000|2022-12-28 23:55:00|7489.7|7481.7|7489.2|7481.2|7490.3|7482.3|7488.6|7480.6|0
1672272000000|2022-12-29 00:00:00|7489.3|7481.3|7490.8|7482.8|7491.1|7483.1|7489.2|7481.2|0
1672272300000|2022-12-29 00:05:00|7490.7|7482.7|7490.5|7482.5|7491.6|7483.6|7489.8|7481.8|0
1672272600000|2022-12-29 00:10:00|7490.4|7482.4|7487|7479|7490.6|7482.6|7486.9|7478.9|0
1672272900000|2022-12-29 00:15:00|7487.2|7479.2|7480|7472|7487.3|7479.3|7479.5|7471.5|0
1672273200000|2022-12-29 00:20:00|7480.1|7472.1|7482.4|7474.4|7482.6|7474.6|7480|7472|0
1672273500000|2022-12-29 00:25:00|7482.3|7474.3|7480.5|7472.5|7483.4|7475.4|7480.2|7472.2|0
1672273800000|2022-12-29 00:30:00|7480.4|7472.4|7479.7|7471.7|7480.9|7472.9|7479.3|7471.3|0
1672274100000|2022-12-29 00:35:00|7479.8|7471.8|7485.3|7477.3|7485.3|7477.3|7479.8|7471.8|0
1672274400000|2022-12-29 00:40:00|7485.2|7477.2|7483.6|7475.6|7485.2|7477.2|7483.6|7475.6|0
1672274700000|2022-12-29 00:45:00|7483.7|7475.7|7486|7478|7486.7|7478.7|7483.5|7475.5|0
1672275000000|2022-12-29 00:50:00|7485.9|7477.9|7483.8|7475.8|7486.6|7478.6|7483.7|7475.7|0
1672275300000|2022-12-29 00:55:00|7483.7|7475.7|7484.9|7476.9|7484.9|7476.9|7483.6|7475.6|0
1672275600000|2022-12-29 01:00:00|7485.4|7477.4|7474.7|7466.7|7485.4|7477.4|7474.7|7466.7|0
1672275900000|2022-12-29 01:05:00|7474.5|7466.5|7476.5|7468.5|7476.5|7468.5|7473|7465|0
1672276200000|2022-12-29 01:10:00|7477.5|7469.5|7477.2|7469.2|7478.2|7470.2|7475.7|7467.7|0
1672276500000|2022-12-29 01:15:00|7477.7|7469.7|7477|7469|7477.7|7469.7|7476.7|7468.7|0
1672276800000|2022-12-29 01:20:00|7476.7|7468.7|7473|7465|7477|7469|7472.7|7464.7|0
1672277100000|2022-12-29 01:25:00|7472.7|7464.7|7472.5|7464.5|7473.2|7465.2|7471.2|7463.2|0
1672277400000|2022-12-29 01:30:00|7473|7465|7473.7|7465.7|7474|7466|7473|7465|0
1672277700000|2022-12-29 01:35:00|7473.5|7465.5|7472.5|7464.5|7474.2|7466.2|7470.7|7462.7|0
1672278000000|2022-12-29 01:40:00|7472.2|7464.2|7473.2|7465.2|7474.2|7466.2|7472.2|7464.2|0
1672278300000|2022-12-29 01:45:00|7473|7465|7473.7|7465.7|7474.7|7466.7|7472.2|7464.2|0
1672278600000|2022-12-29 01:50:00|7473.5|7465.5|7470.7|7462.7|7474|7466|7470.7|7462.7|0
1672278900000|2022-12-29 01:55:00|7470.2|7462.2|7471.2|7463.2|7471.5|7463.5|7469.2|7461.2|0
1672279200000|2022-12-29 02:00:00|7471|7463|7469.2|7461.2|7471|7463|7469.2|7461.2|0
1672279500000|2022-12-29 02:05:00|7469|7461|7468.7|7460.7|7470.2|7462.2|7467.7|7459.7|0
1672279800000|2022-12-29 02:10:00|7468.5|7460.5|7470.7|7462.7|7471|7463|7468|7460|0
1672280100000|2022-12-29 02:15:00|7471|7463|7472.2|7464.2|7472.7|7464.7|7471|7463|0
1672280400000|2022-12-29 02:20:00|7472.5|7464.5|7471.5|7463.5|7473.2|7465.2|7471.5|7463.5|0
1672280700000|2022-12-29 02:25:00|7471.2|7463.2|7474|7466|7474.2|7466.2|7471.2|7463.2|0
1672281000000|2022-12-29 02:30:00|7473.7|7465.7|7471.7|7463.7|7474|7466|7471.5|7463.5|0
1672281300000|2022-12-29 02:35:00|7472|7464|7469.2|7461.2|7473|7465|7468|7460|0
1672281600000|2022-12-29 02:40:00|7469.5|7461.5|7472.7|7464.7|7473.2|7465.2|7469.5|7461.5|0
1672281900000|2022-12-29 02:45:00|7473|7465|7472.5|7464.5|7474|7466|7472.2|7464.2|0
1672282200000|2022-12-29 02:50:00|7472.7|7464.7|7473.7|7465.7|7474|7466|7472.7|7464.7|0
1672282500000|2022-12-29 02:55:00|7473.5|7465.5|7472.5|7464.5|7473.5|7465.5|7471.7|7463.7|0
1672282800000|2022-12-29 03:00:00|7473|7465|7471.7|7463.7|7473|7465|7471.5|7463.5|0
1672283100000|2022-12-29 03:05:00|7472|7464|7473.2|7465.2|7473.5|7465.5|7471.7|7463.7|0
1672283400000|2022-12-29 03:10:00|7473|7465|7473.2|7465.2|7474.2|7466.2|7473|7465|0
1672283700000|2022-12-29 03:15:00|7472.7|7464.7|7473.2|7465.2|7474.2|7466.2|7472.5|7464.5|0
1672284000000|2022-12-29 03:20:00|7473|7465|7473.5|7465.5|7474.2|7466.2|7473|7465|0
1672284300000|2022-12-29 03:25:00|7473.7|7465.7|7474.7|7466.7|7474.7|7466.7|7473.7|7465.7|0
1672284600000|2022-12-29 03:30:00|7475|7467|7474.2|7466.2|7475.5|7467.5|7474.2|7466.2|0
1672284900000|2022-12-29 03:35:00|7474|7466|7473.2|7465.2|7474|7466|7473.2|7465.2|0
1672285200000|2022-12-29 03:40:00|7473|7465|7472.5|7464.5|7473|7465|7472.5|7464.5|0
1672285500000|2022-12-29 03:45:00|7472.2|7464.2|7473.5|7465.5|7474|7466|7472|7464|0
1672285800000|2022-12-29 03:50:00|7473.2|7465.2|7474|7466|7474|7466|7473.2|7465.2|0
1672286100000|2022-12-29 03:55:00|7474.2|7466.2|7474.7|7466.7|7475|7467|7474.2|7466.2|0
1672286400000|2022-12-29 04:00:00|7476|7468|7475.7|7467.7|7476|7468|7475.2|7467.2|0
1672286700000|2022-12-29 04:05:00|7475.5|7467.5|7475.2|7467.2|7475.7|7467.7|7475.2|7467.2|0
1672287000000|2022-12-29 04:10:00|7475|7467|7474.7|7466.7|7475.7|7467.7|7474.2|7466.2|0
1672287300000|2022-12-29 04:15:00|7475|7467|7475.2|7467.2|7476|7468|7474.7|7466.7|0
1672287600000|2022-12-29 04:20:00|7475.5|7467.5|7475.7|7467.7|7476.2|7468.2|7475.2|7467.2|0
1672287900000|2022-12-29 04:25:00|7476|7468|7476|7468|7476.2|7468.2|7475.5|7467.5|0
1672288200000|2022-12-29 04:30:00|7475.7|7467.7|7477.2|7469.2|7477.5|7469.5|7475|7467|0
1672288500000|2022-12-29 04:35:00|7477.5|7469.5|7475.7|7467.7|7477.5|7469.5|7475.7|7467.7|0
1672288800000|2022-12-29 04:40:00|7475.5|7467.5|7476.2|7468.2|7476.7|7468.7|7475|7467|0
1672289100000|2022-12-29 04:45:00|7476.7|7468.7|7478.2|7470.2|7478.2|7470.2|7476.2|7468.2|0
1672289400000|2022-12-29 04:50:00|7478.5|7470.5|7480|7472|7480|7472|7477.7|7469.7|0
1672289700000|2022-12-29 04:55:00|7479.7|7471.7|7479.7|7471.7|7480|7472|7478.7|7470.7|0
1672290000000|2022-12-29 05:00:00|7479.5|7471.5|7479.5|7471.5|7480.2|7472.2|7478.5|7470.5|0
1672290300000|2022-12-29 05:05:00|7479.2|7471.2|7480|7472|7480.7|7472.7|7478.2|7470.2|0
1672290600000|2022-12-29 05:10:00|7479.7|7471.7|7478|7470|7479.7|7471.7|7478|7470|0
1672290900000|2022-12-29 05:15:00|7477.7|7469.7|7475.5|7467.5|7478|7470|7475|7467|0
1672291200000|2022-12-29 05:20:00|7475|7467|7475.2|7467.2|7476|7468|7474.5|7466.5|0
1672291500000|2022-12-29 05:25:00|7475|7467|7474.2|7466.2|7475.5|7467.5|7474.2|7466.2|0
1672291800000|2022-12-29 05:30:00|7474.5|7466.5|7475.2|7467.2|7475.2|7467.2|7474.5|7466.5|0
1672292100000|2022-12-29 05:35:00|7475|7467|7474.5|7466.5|7475|7467|7474.5|7466.5|0
1672292400000|2022-12-29 05:40:00|7474.7|7466.7|7474|7466|7474.7|7466.7|7473.7|7465.7|0
1672292700000|2022-12-29 05:45:00|7474.2|7466.2|7475|7467|7475.2|7467.2|7474|7466|0
1672293000000|2022-12-29 05:50:00|7474.7|7466.7|7475.5|7467.5|7476|7468|7474.7|7466.7|0
1672293300000|2022-12-29 05:55:00|7475.7|7467.7|7475|7467|7476|7468|7474|7466|0
1672293600000|2022-12-29 06:00:00|7475.5|7467.5|7474.7|7466.7|7475.5|7467.5|7473.7|7465.7|0
1672293900000|2022-12-29 06:05:00|7475|7467|7475.5|7467.5|7476.5|7468.5|7474.5|7466.5|0
1672294200000|2022-12-29 06:10:00|7475.2|7467.2|7475.7|7467.7|7476|7468|7474.5|7466.5|0
1672294500000|2022-12-29 06:15:00|7475.5|7467.5|7477.7|7469.7|7478.5|7470.5|7475.2|7467.2|0
1672294800000|2022-12-29 06:20:00|7477.5|7469.5|7475.7|7467.7|7477.5|7469.5|7475.5|7467.5|0
1672295100000|2022-12-29 06:25:00|7476.2|7468.2|7475.5|7467.5|7476.2|7468.2|7474.7|7466.7|0
1672295400000|2022-12-29 06:30:00|7475.2|7467.2|7476.7|7468.7|7477|7469|7475|7467|0
1672295700000|2022-12-29 06:35:00|7476.5|7468.5|7475.5|7467.5|7476.5|7468.5|7475.2|7467.2|0
1672296000000|2022-12-29 06:40:00|7475.7|7467.7|7473.5|7465.5|7475.7|7467.7|7473.5|7465.5|0
1672296300000|2022-12-29 06:45:00|7473.2|7465.2|7474|7466|7474.7|7466.7|7473.2|7465.2|0
1672296600000|2022-12-29 06:50:00|7474.2|7466.2|7475|7467|7475.7|7467.7|7474.2|7466.2|0
1672296900000|2022-12-29 06:55:00|7475.2|7467.2|7475.2|7467.2|7475.7|7467.7|7474.5|7466.5|0
1672297200000|2022-12-29 07:00:00|7475.7|7467.7|7478.7|7470.7|7479.7|7471.7|7475.5|7467.5|0
1672297500000|2022-12-29 07:05:00|7479|7471|7479|7471|7479.5|7471.5|7476.7|7468.7|0
1672297800000|2022-12-29 07:10:00|7478.5|7470.5|7475.7|7467.7|7479|7471|7475.7|7467.7|0
1672298100000|2022-12-29 07:15:00|7476|7468|7478|7470|7479.2|7471.2|7476|7468|0
1672298400000|2022-12-29 07:20:00|7478.2|7470.2|7478|7470|7479.2|7471.2|7476.7|7468.7|0
1672298700000|2022-12-29 07:25:00|7477.7|7469.7|7478.5|7470.5|7480|7472|7476.2|7468.2|0
1672299000000|2022-12-29 07:30:00|7479|7471|7480|7472|7480.5|7472.5|7478.2|7470.2|0
1672299300000|2022-12-29 07:35:00|7480.2|7472.2|7480.5|7472.5|7481.5|7473.5|7479.7|7471.7|0
1672299600000|2022-12-29 07:40:00|7480|7472|7480|7472|7480.5|7472.5|7479|7471|0
1672299900000|2022-12-29 07:45:00|7480.7|7472.7|7482.2|7474.2|7482.2|7474.2|7480|7472|0
1672300200000|2022-12-29 07:50:00|7482.5|7474.5|7478.5|7470.5|7482.5|7474.5|7478.5|7470.5|0
1672300500000|2022-12-29 07:55:00|7478.2|7470.2|7471|7463|7478.2|7470.2|7468|7460|0
1672300800000|2022-12-29 08:00:00|7471.7|7463.7|7442|7434|7472|7464|7439.2|7431.2|0
1672301100000|2022-12-29 08:05:00|7442.5|7434.5|7445.5|7437.5|7450.5|7442.5|7439.2|7431.2|0
1672301400000|2022-12-29 08:10:00|7445.7|7437.7|7436|7428|7447.5|7439.5|7433.5|7425.5|0
1672301700000|2022-12-29 08:15:00|7435.2|7427.2|7448.5|7440.5|7448.5|7440.5|7433.5|7425.5|0
1672302000000|2022-12-29 08:20:00|7448.2|7440.2|7451.2|7443.2|7452.7|7444.7|7448.2|7440.2|0
1672302300000|2022-12-29 08:25:00|7451|7443|7461|7453|7461|7453|7450|7442|0
1672302600000|2022-12-29 08:30:00|7460.5|7452.5|7455|7447|7460.7|7452.7|7450.5|7442.5|0
1672302900000|2022-12-29 08:35:00|7454.7|7446.7|7450.7|7442.7|7456.5|7448.5|7449|7441|0
1672303200000|2022-12-29 08:40:00|7450.2|7442.2|7451.2|7443.2|7454|7446|7449.2|7441.2|0
1672303500000|2022-12-29 08:45:00|7451.5|7443.5|7455|7447|7456.5|7448.5|7451.5|7443.5|0
1672303800000|2022-12-29 08:50:00|7455.2|7447.2|7454.7|7446.7|7457|7449|7452.2|7444.2|0
1672304100000|2022-12-29 08:55:00|7455|7447|7455.2|7447.2|7458|7450|7452.2|7444.2|0
1672304400000|2022-12-29 09:00:00|7455.5|7447.5|7459.5|7451.5|7461|7453|7454.5|7446.5|0
1672304700000|2022-12-29 09:05:00|7459.7|7451.7|7466.5|7458.5|7467.5|7459.5|7459.5|7451.5|0
1672305000000|2022-12-29 09:10:00|7466|7458|7464|7456|7468.5|7460.5|7463.5|7455.5|0
1672305300000|2022-12-29 09:15:00|7464.2|7456.2|7468|7460|7470.7|7462.7|7464.2|7456.2|0
1672305600000|2022-12-29 09:20:00|7468.2|7460.2|7470.5|7462.5|7471.5|7463.5|7466|7458|0
1672305900000|2022-12-29 09:25:00|7470.7|7462.7|7470.5|7462.5|7472.7|7464.7|7469.5|7461.5|0
1672306200000|2022-12-29 09:30:00|7470|7462|7475.2|7467.2|7475.5|7467.5|7469|7461|0
1672306500000|2022-12-29 09:35:00|7475|7467|7475.2|7467.2|7478.5|7470.5|7474.7|7466.7|0
1672306800000|2022-12-29 09:40:00|7475.7|7467.7|7478.2|7470.2|7479.6|7471.6|7475.7|7467.7|0
1672307100000|2022-12-29 09:45:00|7478.5|7470.5|7475.7|7467.7|7481|7473|7475.5|7467.5|0
1672307400000|2022-12-29 09:50:00|7476|7468|7477.8|7469.8|7478.5|7470.5|7474.5|7466.5|0
1672307700000|2022-12-29 09:55:00|7477.3|7469.3|7479.5|7471.5|7480|7472|7477.3|7469.3|0
1672308000000|2022-12-29 10:00:00|7479.3|7471.3|7481|7473|7481.8|7473.8|7479|7471|0
1672308300000|2022-12-29 10:05:00|7480.8|7472.8|7480.3|7472.3|7482.5|7474.5|7480|7472|0
1672308600000|2022-12-29 10:10:00|7479.8|7471.8|7479.8|7471.8|7480.8|7472.8|7477.8|7469.8|0
1672308900000|2022-12-29 10:15:00|7479.5|7471.5|7480.3|7472.3|7481.3|7473.3|7479.3|7471.3|0
1672309200000|2022-12-29 10:20:00|7480.5|7472.5|7483.8|7475.8|7485.3|7477.3|7480.3|7472.3|0
1672309500000|2022-12-29 10:25:00|7484|7476|7483.5|7475.5|7484.8|7476.8|7482.3|7474.3|0
1672309800000|2022-12-29 10:30:00|7483.3|7475.3|7486.3|7478.3|7487|7479|7481.3|7473.3|0
1672310100000|2022-12-29 10:35:00|7485.8|7477.8|7487.3|7479.3|7489|7481|7485.8|7477.8|0
1672310400000|2022-12-29 10:40:00|7486.3|7478.3|7489|7481|7490.3|7482.3|7486.3|7478.3|0
1672310700000|2022-12-29 10:45:00|7489.3|7481.3|7494.8|7486.8|7496.3|7488.3|7489|7481|0
1672311000000|2022-12-29 10:50:00|7494.5|7486.5|7491.3|7483.3|7494.5|7486.5|7489.8|7481.8|0
1672311300000|2022-12-29 10:55:00|7491.5|7483.5|7491.3|7483.3|7492.3|7484.3|7488.8|7480.8|0
1672311600000|2022-12-29 11:00:00|7491.5|7483.5|7493.5|7485.5|7494.3|7486.3|7488.8|7480.8|0
1672311900000|2022-12-29 11:05:00|7493.3|7485.3|7495|7487|7496|7488|7493.3|7485.3|0
1672312200000|2022-12-29 11:10:00|7495.3|7487.3|7492.8|7484.8|7496.3|7488.3|7491.8|7483.8|0
1672312500000|2022-12-29 11:15:00|7493|7485|7496.8|7488.8|7497|7489|7491.8|7483.8|0
1672312800000|2022-12-29 11:20:00|7496.5|7488.5|7492.8|7484.8|7496.5|7488.5|7492.8|7484.8|0
1672313100000|2022-12-29 11:25:00|7492.3|7484.3|7490.8|7482.8|7493.3|7485.3|7490.3|7482.3|0
1672313400000|2022-12-29 11:30:00|7491|7483|7492.3|7484.3|7494.8|7486.8|7490.8|7482.8|0
1672313700000|2022-12-29 11:35:00|7492.5|7484.5|7492.3|7484.3|7493.8|7485.8|7491.3|7483.3|0
1672314000000|2022-12-29 11:40:00|7491.8|7483.8|7490.3|7482.3|7492|7484|7488|7480|0
1672314300000|2022-12-29 11:45:00|7490.8|7482.8|7493.3|7485.3|7493.8|7485.8|7490.8|7482.8|0
1672314600000|2022-12-29 11:50:00|7493.8|7485.8|7492.3|7484.3|7494.8|7486.8|7491.8|7483.8|0
1672314900000|2022-12-29 11:55:00|7491.8|7483.8|7490.3|7482.3|7492.3|7484.3|7489.3|7481.3|0
1672315200000|2022-12-29 12:00:00|7490.5|7482.5|7490|7482|7491.5|7483.5|7488.8|7480.8|0
1672315500000|2022-12-29 12:05:00|7490.3|7482.3|7492.8|7484.8|7493.3|7485.3|7490.3|7482.3|0
1672315800000|2022-12-29 12:10:00|7493|7485|7495.3|7487.3|7495.3|7487.3|7492.5|7484.5|0
1672316100000|2022-12-29 12:15:00|7494.8|7486.8|7491|7483|7494.8|7486.8|7491|7483|0
1672316400000|2022-12-29 12:20:00|7491.3|7483.3|7490.8|7482.8|7492.3|7484.3|7490.5|7482.5|0
1672316700000|2022-12-29 12:25:00|7491|7483|7490.8|7482.8|7493.3|7485.3|7490.8|7482.8|0
1672317000000|2022-12-29 12:30:00|7490.3|7482.3|7488|7480|7490.8|7482.8|7487.3|7479.3|0
1672317300000|2022-12-29 12:35:00|7488.3|7480.3|7485.8|7477.8|7489.8|7481.8|7484.8|7476.8|0
1672317600000|2022-12-29 12:40:00|7485|7477|7486|7478|7486.2|7478.2|7484.5|7476.5|0
1672317900000|2022-12-29 12:45:00|7486.5|7478.5|7484|7476|7487|7479|7483.7|7475.7|0
1672318200000|2022-12-29 12:50:00|7483.7|7475.7|7485.5|7477.5|7486|7478|7483|7475|0
1672318500000|2022-12-29 12:55:00|7486|7478|7486.5|7478.5|7486.7|7478.7|7484.5|7476.5|0
1672318800000|2022-12-29 13:00:00|7487|7479|7487|7479|7488|7480|7486.5|7478.5|0
1672319100000|2022-12-29 13:05:00|7486.5|7478.5|7491|7483|7492|7484|7486.5|7478.5|0
1672319400000|2022-12-29 13:10:00|7490.5|7482.5|7490.2|7482.2|7491|7483|7489.7|7481.7|0
1672319700000|2022-12-29 13:15:00|7490|7482|7488|7480|7490.5|7482.5|7488|7480|0
1672320000000|2022-12-29 13:20:00|7488.5|7480.5|7489|7481|7489|7481|7488|7480|0
1672320300000|2022-12-29 13:25:00|7489.5|7481.5|7488.7|7480.7|7489.5|7481.5|7488|7480|0
1672320600000|2022-12-29 13:30:00|7489|7481|7491.5|7483.5|7492|7484|7487.5|7479.5|0
1672320900000|2022-12-29 13:35:00|7491.7|7483.7|7494.7|7486.7|7497|7489|7491.5|7483.5|0
1672321200000|2022-12-29 13:40:00|7495|7487|7501.7|7493.7|7502|7494|7494|7486|0
1672321500000|2022-12-29 13:45:00|7502|7494|7499|7491|7502.5|7494.5|7497.5|7489.5|0
1672321800000|2022-12-29 13:50:00|7499.2|7491.2|7499.5|7491.5|7501.5|7493.5|7498|7490|0
1672322100000|2022-12-29 13:55:00|7499.2|7491.2|7500.7|7492.7|7502.7|7494.7|7499|7491|0
1672322400000|2022-12-29 14:00:00|7501.5|7493.5|7501.2|7493.2|7502.2|7494.2|7499|7491|0
1672322700000|2022-12-29 14:05:00|7501|7493|7500.5|7492.5|7502.5|7494.5|7499.7|7491.7|0
1672323000000|2022-12-29 14:10:00|7500.2|7492.2|7499|7491|7501.2|7493.2|7498.5|7490.5|0
1672323300000|2022-12-29 14:15:00|7498.7|7490.7|7501.2|7493.2|7502.5|7494.5|7498.7|7490.7|0
1672323600000|2022-12-29 14:20:00|7501.5|7493.5|7501|7493|7503.5|7495.5|7500.5|7492.5|0
1672323900000|2022-12-29 14:25:00|7500.5|7492.5|7495.2|7487.2|7500.5|7492.5|7495.2|7487.2|0
1672324200000|2022-12-29 14:30:00|7494.2|7486.2|7497.7|7489.7|7501.2|7493.2|7491.2|7483.2|0
1672324500000|2022-12-29 14:35:00|7497|7489|7499.5|7491.5|7502|7494|7496.7|7488.7|0
1672324800000|2022-12-29 14:40:00|7499|7491|7495.7|7487.7|7500|7492|7495.5|7487.5|0
1672325100000|2022-12-29 14:45:00|7495.5|7487.5|7499.2|7491.2|7499.5|7491.5|7493|7485|0
1672325400000|2022-12-29 14:50:00|7499|7491|7499.5|7491.5|7500.5|7492.5|7495.2|7487.2|0
1672325700000|2022-12-29 14:55:00|7499.2|7491.2|7508|7500|7509.5|7501.5|7499.2|7491.2|0
1672326000000|2022-12-29 15:00:00|7509.5|7501.5|7508.5|7500.5|7514|7506|7507.5|7499.5|0
1672326300000|2022-12-29 15:05:00|7508|7500|7511|7503|7512.2|7504.2|7508|7500|0
1672326600000|2022-12-29 15:10:00|7510.4|7502.4|7515.4|7507.4|7516.9|7508.9|7510.4|7502.4|0
1672326900000|2022-12-29 15:15:00|7515.1|7507.1|7518.6|7510.6|7518.9|7510.9|7514.4|7506.4|0
1672327200000|2022-12-29 15:20:00|7518.9|7510.9|7515.1|7507.1|7520.6|7512.6|7514.9|7506.9|0
1672327500000|2022-12-29 15:25:00|7514.9|7506.9|7512.4|7504.4|7515.9|7507.9|7511.1|7503.1|0
1672327800000|2022-12-29 15:30:00|7512.9|7504.9|7518.4|7510.4|7518.4|7510.4|7512.9|7504.9|0
1672328100000|2022-12-29 15:35:00|7518.1|7510.1|7514.9|7506.9|7518.6|7510.6|7514.9|7506.9|0
1672328400000|2022-12-29 15:40:00|7515.4|7507.4|7512.9|7504.9|7515.9|7507.9|7510.9|7502.9|0
1672328700000|2022-12-29 15:45:00|7512.6|7504.6|7508.9|7500.9|7512.6|7504.6|7508.4|7500.4|0
1672329000000|2022-12-29 15:50:00|7508.6|7500.6|7512.6|7504.6|7512.9|7504.9|7508.4|7500.4|0
1672329300000|2022-12-29 15:55:00|7512.9|7504.9|7511.9|7503.9|7513.4|7505.4|7510.4|7502.4|0
1672329600000|2022-12-29 16:00:00|7512.9|7504.9|7510.4|7502.4|7514.4|7506.4|7509.9|7501.9|0
1672329900000|2022-12-29 16:05:00|7510.1|7502.1|7510.9|7502.9|7512.4|7504.4|7508.9|7500.9|0
1672330200000|2022-12-29 16:10:00|7509.9|7501.9|7512.9|7504.9|7513.4|7505.4|7509.9|7501.9|0
1672330500000|2022-12-29 16:15:00|7512.6|7504.6|7514.1|7506.1|7515.9|7507.9|7510.9|7502.9|0
1672330800000|2022-12-29 16:20:00|7513.9|7505.9|7514.4|7506.4|7517.6|7509.6|7513.9|7505.9|0
1672331100000|2022-12-29 16:25:00|7513.9|7505.9|7513.4|7505.4|7515.9|7507.9|7511.6|7503.6|0
1672331400000|2022-12-29 16:30:00|7513.6|7505.6|7518.4|7510.4|7518.6|7510.6|7510.9|7502.9|0
1672331700000|2022-12-29 16:35:00|7517.9|7509.9|7518.4|7510.4|7521.6|7513.6|7517.4|7509.4|0
1672332000000|2022-12-29 16:40:00|7518.9|7510.9|7520.4|7512.4|7520.4|7512.4|7517.4|7509.4|0
1672332300000|2022-12-29 16:45:00|7519.9|7511.9|7525.4|7517.4|7526.4|7518.4|7519.9|7511.9|0
1672332600000|2022-12-29 16:50:00|7525.6|7517.6|7526.4|7518.4|7527.9|7519.9|7525.4|7517.4|0
1672332900000|2022-12-29 16:55:00|7526.6|7518.6|7525.9|7517.9|7527.6|7519.6|7525.1|7517.1|0
1672333200000|2022-12-29 17:00:00|7526.4|7518.4|7524.9|7516.9|7527.9|7519.9|7524.4|7516.4|0
1672333500000|2022-12-29 17:05:00|7525.4|7517.4|7524.1|7516.1|7525.9|7517.9|7521.9|7513.9|0
1672333800000|2022-12-29 17:10:00|7524.4|7516.4|7523.4|7515.4|7525.6|7517.6|7522.9|7514.9|0
1672334100000|2022-12-29 17:15:00|7523.1|7515.1|7523.9|7515.9|7524.6|7516.6|7520.9|7512.9|0
1672334400000|2022-12-29 17:20:00|7524.1|7516.1|7523.4|7515.4|7524.6|7516.6|7522.4|7514.4|0
1672334700000|2022-12-29 17:25:00|7523.6|7515.6|7521.4|7513.4|7523.6|7515.6|7521.1|7513.1|0
1672335000000|2022-12-29 17:30:00|7521.6|7513.6|7522.4|7514.4|7523.9|7515.9|7520.6|7512.6|0
1672335300000|2022-12-29 17:35:00|7522.6|7514.6|7521.6|7513.6|7522.9|7514.9|7519.9|7511.9|0
1672335600000|2022-12-29 17:40:00|7521.9|7513.9|7524.6|7516.6|7525.4|7517.4|7521.9|7513.9|0
1672335900000|2022-12-29 17:45:00|7524.9|7516.9|7524.9|7516.9|7525.4|7517.4|7523.9|7515.9|0
1672336200000|2022-12-29 17:50:00|7525.4|7517.4|7525.9|7517.9|7526.4|7518.4|7524.4|7516.4|0
1672336500000|2022-12-29 17:55:00|7525.6|7517.6|7523.9|7515.9|7525.6|7517.6|7522.6|7514.6|0
1672336800000|2022-12-29 18:00:00|7523.4|7515.4|7520.4|7512.4|7523.9|7515.9|7520.4|7512.4|0
1672337100000|2022-12-29 18:05:00|7520.6|7512.6|7520.6|7512.6|7522.1|7514.1|7519.1|7511.1|0
1672337400000|2022-12-29 18:10:00|7520.9|7512.9|7524.1|7516.1|7525.4|7517.4|7520.9|7512.9|0
1672337700000|2022-12-29 18:15:00|7523.9|7515.9|7523.9|7515.9|7525.6|7517.6|7523.4|7515.4|0
1672338000000|2022-12-29 18:20:00|7523.6|7515.6|7523.9|7515.9|7525.1|7517.1|7522.9|7514.9|0
1672338300000|2022-12-29 18:25:00|7524.1|7516.1|7521.9|7513.9|7524.6|7516.6|7521.1|7513.1|0
1672338600000|2022-12-29 18:30:00|7521.4|7513.4|7521.4|7513.4|7522.1|7514.1|7519.6|7511.6|0
1672338900000|2022-12-29 18:35:00|7520.6|7512.6|7522.4|7514.4|7522.9|7514.9|7520.4|7512.4|0
1672339200000|2022-12-29 18:40:00|7522.6|7514.6|7524.9|7516.9|7525.4|7517.4|7522.4|7514.4|0
1672339500000|2022-12-29 18:45:00|7525.1|7517.1|7523.4|7515.4|7525.4|7517.4|7522.9|7514.9|0
1672339800000|2022-12-29 18:50:00|7523.9|7515.9|7522.4|7514.4|7524.1|7516.1|7521.4|7513.4|0
1672340100000|2022-12-29 18:55:00|7522.1|7514.1|7523.4|7515.4|7523.4|7515.4|7520.6|7512.6|0
1672340400000|2022-12-29 19:00:00|7522.9|7514.9|7523.9|7515.9|7524.9|7516.9|7522.9|7514.9|0
1672340700000|2022-12-29 19:05:00|7523.4|7515.4|7521.9|7513.9|7524.9|7516.9|7520.9|7512.9|0
1672341000000|2022-12-29 19:10:00|7521.6|7513.6|7521.6|7513.6|7522.4|7514.4|7519.4|7511.4|0
1672341300000|2022-12-29 19:15:00|7521.4|7513.4|7522.4|7514.4|7522.9|7514.9|7520.6|7512.6|0
1672341600000|2022-12-29 19:20:00|7522.1|7514.1|7520.1|7512.1|7522.1|7514.1|7519.4|7511.4|0
1672341900000|2022-12-29 19:25:00|7519.9|7511.9|7518.9|7510.9|7520.9|7512.9|7518.9|7510.9|0
1672342200000|2022-12-29 19:30:00|7519.1|7511.1|7519.6|7511.6|7520.4|7512.4|7518.4|7510.4|0
1672342500000|2022-12-29 19:35:00|7519.4|7511.4|7520.1|7512.1|7520.4|7512.4|7518.9|7510.9|0
1672342800000|2022-12-29 19:40:00|7519.9|7511.9|7521.9|7513.9|7522.4|7514.4|7519.9|7511.9|0
1672343100000|2022-12-29 19:45:00|7522.1|7514.1|7520.4|7512.4|7522.4|7514.4|7519.9|7511.9|0
1672343400000|2022-12-29 19:50:00|7520.6|7512.6|7518.4|7510.4|7521.1|7513.1|7517.9|7509.9|0
1672343700000|2022-12-29 19:55:00|7518.1|7510.1|7516.9|7508.9|7518.4|7510.4|7516.4|7508.4|0
1672344000000|2022-12-29 20:00:00|7517.1|7509.1|7520.1|7512.1|7520.6|7512.6|7516.4|7508.4|0
1672344300000|2022-12-29 20:05:00|7519.9|7511.9|7519.4|7511.4|7520.9|7512.9|7518.9|7510.9|0
1672344600000|2022-12-29 20:10:00|7519.1|7511.1|7515.4|7507.4|7519.1|7511.1|7515.4|7507.4|0
1672344900000|2022-12-29 20:15:00|7515.1|7507.1|7513.9|7505.9|7515.9|7507.9|7512.9|7504.9|0
1672345200000|2022-12-29 20:20:00|7514.4|7506.4|7514.6|7506.6|7516.1|7508.1|7512.9|7504.9|0
1672345500000|2022-12-29 20:25:00|7514.4|7506.4|7515.1|7507.1|7517.4|7509.4|7513.6|7505.6|0
1672345800000|2022-12-29 20:30:00|7514.9|7506.9|7515.4|7507.4|7517.1|7509.1|7514.4|7506.4|0
1672346100000|2022-12-29 20:35:00|7515.1|7507.1|7513.4|7505.4|7516.4|7508.4|7512.9|7504.9|0
1672346400000|2022-12-29 20:40:00|7513.1|7505.1|7515.6|7507.6|7515.6|7507.6|7511.9|7503.9|0
1672346700000|2022-12-29 20:45:00|7515.4|7507.4|7513.6|7505.6|7516.4|7508.4|7511.9|7503.9|0
1672347000000|2022-12-29 20:50:00|7513.9|7505.9|7513.9|7505.9|7515.4|7507.4|7512.4|7504.4|0
1672347300000|2022-12-29 20:55:00|7514.1|7506.1|7509.1|7501.1|7514.1|7506.1|7507.4|7499.4|0
1672347600000|2022-12-29 21:00:00|7509.5|7501.5|7509.4|7501.4|7510.8|7502.8|7507.5|7499.5|0
1672347900000|2022-12-29 21:05:00|7509.5|7501.5|7513.3|7505.3|7513.3|7505.3|7509.3|7501.3|0
1672348200000|2022-12-29 21:10:00|7513.2|7505.2|7511.4|7503.4|7513.2|7505.2|7509.7|7501.7|0
1672348500000|2022-12-29 21:15:00|7511.7|7503.7|7509.4|7501.4|7512|7504|7508.9|7500.9|0
1672348800000|2022-12-29 21:20:00|7509.3|7501.3|7510.5|7502.5|7510.8|7502.8|7509.1|7501.1|0
1672349100000|2022-12-29 21:25:00|7510.6|7502.6|7510.6|7502.6|7510.6|7502.6|7509.9|7501.9|0
1672349400000|2022-12-29 21:30:00|7510.5|7502.5|7512.5|7504.5|7514.1|7506.1|7510|7502|0
1672349700000|2022-12-29 21:35:00|7512.6|7504.6|7511.9|7503.9|7512.8|7504.8|7511.9|7503.9|0
1672350000000|2022-12-29 21:40:00|7511.7|7503.7|7511.6|7503.6|7511.9|7503.9|7511.3|7503.3|0
1672350300000|2022-12-29 21:45:00|7511.8|7503.8|7511.8|7503.8|7512.1|7504.1|7511.5|7503.5|0
1672350600000|2022-12-29 21:50:00|7511.9|7503.9|7510.6|7502.6|7512.1|7504.1|7510.6|7502.6|0
1672350900000|2022-12-29 21:55:00|7510.5|7502.5|7511.2|7503.2|7511.5|7503.5|7509.7|7501.7|0
1672351200000|2022-12-29 22:00:00|7511.1|7503.1|7510.9|7502.9|7511.3|7503.3|7510.9|7502.9|0
1672351500000|2022-12-29 22:05:00|7510.8|7502.8|7511|7503|7511.4|7503.4|7510.6|7502.6|0
1672351800000|2022-12-29 22:10:00|7511.1|7503.1|7511.3|7503.3|7511.3|7503.3|7511|7503|0
1672352100000|2022-12-29 22:15:00|7511.2|7503.2|7511.3|7503.3|7511.4|7503.4|7511|7503|0
1672352400000|2022-12-29 22:20:00|7511.2|7503.2|7511.1|7503.1|7511.3|7503.3|7511.1|7503.1|0
1672352700000|2022-12-29 22:25:00|7511|7503|7511.3|7503.3|7511.3|7503.3|7511|7503|0
1672353000000|2022-12-29 22:30:00|7511.2|7503.2|7511.3|7503.3|7511.3|7503.3|7511.2|7503.2|0
1672353300000|2022-12-29 22:35:00|7511.4|7503.4|7511.5|7503.5|7511.5|7503.5|7511.4|7503.4|0
1672353900000|2022-12-29 22:45:00|7511.6|7503.6|7511.8|7503.8|7511.8|7503.8|7511.6|7503.6|0
1672354200000|2022-12-29 22:50:00|7511.7|7503.7|7511.9|7503.9|7512|7504|7511.6|7503.6|0
1672354500000|2022-12-29 22:55:00|7512|7504|7511.9|7503.9|7512|7504|7511.9|7503.9|0
1672354800000|2022-12-29 23:00:00|7512.3|7504.3|7510.2|7502.2|7513.4|7505.4|7509.9|7501.9|0
1672355100000|2022-12-29 23:05:00|7510.3|7502.3|7508|7500|7511.8|7503.8|7508|7500|0
1672355400000|2022-12-29 23:10:00|7508.1|7500.1|7508.2|7500.2|7509.2|7501.2|7507.7|7499.7|0
1672355700000|2022-12-29 23:15:00|7508.1|7500.1|7509.5|7501.5|7509.8|7501.8|7507.9|7499.9|0
1672356000000|2022-12-29 23:20:00|7509.3|7501.3|7508.1|7500.1|7509.4|7501.4|7507.8|7499.8|0
1672356300000|2022-12-29 23:25:00|7508|7500|7508.9|7500.9|7509.1|7501.1|7507.8|7499.8|0
1672356600000|2022-12-29 23:30:00|7509|7501|7511.1|7503.1|7511.3|7503.3|7508.6|7500.6|0
1672356900000|2022-12-29 23:35:00|7511.3|7503.3|7510.3|7502.3|7511.3|7503.3|7509.1|7501.1|0
1672357200000|2022-12-29 23:40:00|7510.4|7502.4|7510|7502|7510.7|7502.7|7509|7501|0
1672357500000|2022-12-29 23:45:00|7509.9|7501.9|7509.4|7501.4|7510.3|7502.3|7509.1|7501.1|0
1672357800000|2022-12-29 23:50:00|7509.5|7501.5|7510.3|7502.3|7510.3|7502.3|7509.1|7501.1|0
1672358100000|2022-12-29 23:55:00|7512.2|7504.2|7511.5|7503.5|7512.7|7504.7|7511.5|7503.5|0
1672358400000|2022-12-30 00:00:00|7512.2|7504.2|7511.5|7503.5|7513.3|7505.3|7510.3|7502.3|0
1672358700000|2022-12-30 00:05:00|7511.6|7503.6|7510.1|7502.1|7511.9|7503.9|7509.5|7501.5|0
1672359000000|2022-12-30 00:10:00|7510|7502|7509.6|7501.6|7510.1|7502.1|7509.5|7501.5|0
1672359300000|2022-12-30 00:15:00|7509.5|7501.5|7507.3|7499.3|7510.2|7502.2|7505.7|7497.7|0
1672359600000|2022-12-30 00:20:00|7507.4|7499.4|7507.4|7499.4|7507.5|7499.5|7507.2|7499.2|0
1672359900000|2022-12-30 00:25:00|7507.3|7499.3|7507.1|7499.1|7507.3|7499.3|7507|7499|0
1672360200000|2022-12-30 00:30:00|7507|7499|7507.3|7499.3|7507.3|7499.3|7506.1|7498.1|0
1672360500000|2022-12-30 00:35:00|7507.2|7499.2|7507.1|7499.1|7508.1|7500.1|7506.9|7498.9|0
1672360800000|2022-12-30 00:40:00|7507.3|7499.3|7507.5|7499.5|7507.6|7499.6|7507.3|7499.3|0
1672361100000|2022-12-30 00:45:00|7507.4|7499.4|7507.5|7499.5|7507.5|7499.5|7507|7499|0
1672361400000|2022-12-30 00:50:00|7507.4|7499.4|7507.5|7499.5|7507.5|7499.5|7507.2|7499.2|0
1672361700000|2022-12-30 00:55:00|7507.6|7499.6|7507.5|7499.5|7507.7|7499.7|7507.4|7499.4|0
1672362000000|2022-12-30 01:00:00|7507.4|7499.4|7511.1|7503.1|7516.9|7508.9|7499.4|7491.4|0
1672362300000|2022-12-30 01:05:00|7511.4|7503.4|7508.4|7500.4|7511.9|7503.9|7507.6|7499.6|0
1672362600000|2022-12-30 01:10:00|7509.1|7501.1|7511.9|7503.9|7512.6|7504.6|7509.1|7501.1|0
1672362900000|2022-12-30 01:15:00|7512.6|7504.6|7511.6|7503.6|7514.9|7506.9|7510.9|7502.9|0
1672363200000|2022-12-30 01:20:00|7512.9|7504.9|7509.4|7501.4|7513.6|7505.6|7509.1|7501.1|0
1672363500000|2022-12-30 01:25:00|7509.1|7501.1|7509.1|7501.1|7510.1|7502.1|7508.4|7500.4|0
1672363800000|2022-12-30 01:30:00|7509.4|7501.4|7509.1|7501.1|7510.4|7502.4|7507.9|7499.9|0
1672364100000|2022-12-30 01:35:00|7509.6|7501.6|7506.6|7498.6|7509.6|7501.6|7505.9|7497.9|0
1672364400000|2022-12-30 01:40:00|7507.4|7499.4|7506.4|7498.4|7507.4|7499.4|7506.1|7498.1|0
1672364700000|2022-12-30 01:45:00|7506.1|7498.1|7506.6|7498.6|7506.9|7498.9|7506.1|7498.1|0
1672365000000|2022-12-30 01:50:00|7506.4|7498.4|7507.4|7499.4|7507.9|7499.9|7506.4|7498.4|0
1672365300000|2022-12-30 01:55:00|7507.6|7499.6|7507.9|7499.9|7508.1|7500.1|7506.6|7498.6|0
1672365600000|2022-12-30 02:00:00|7507.4|7499.4|7507.6|7499.6|7507.9|7499.9|7506.4|7498.4|0
1672365900000|2022-12-30 02:05:00|7507.4|7499.4|7508.1|7500.1|7508.4|7500.4|7506.9|7498.9|0
1672366200000|2022-12-30 02:10:00|7508.6|7500.6|7508.9|7500.9|7509.6|7501.6|7508.6|7500.6|0
1672366500000|2022-12-30 02:15:00|7509.1|7501.1|7507.9|7499.9|7509.1|7501.1|7507.9|7499.9|0
1672366800000|2022-12-30 02:20:00|7507.4|7499.4|7506.1|7498.1|7507.6|7499.6|7504.6|7496.6|0
1672367100000|2022-12-30 02:25:00|7506.4|7498.4|7509.1|7501.1|7509.1|7501.1|7506.1|7498.1|0
1672367400000|2022-12-30 02:30:00|7509.4|7501.4|7508.4|7500.4|7509.4|7501.4|7507.9|7499.9|0
1672367700000|2022-12-30 02:35:00|7508.1|7500.1|7508.4|7500.4|7508.6|7500.6|7506.9|7498.9|0
1672368000000|2022-12-30 02:40:00|7508.1|7500.1|7507.4|7499.4|7508.1|7500.1|7506.9|7498.9|0
1672368300000|2022-12-30 02:45:00|7507.1|7499.1|7507.9|7499.9|7508.6|7500.6|7507.1|7499.1|0
1672368600000|2022-12-30 02:50:00|7507.6|7499.6|7507.4|7499.4|7507.9|7499.9|7506.9|7498.9|0
1672368900000|2022-12-30 02:55:00|7508.1|7500.1|7508.6|7500.6|7509.4|7501.4|7507.6|7499.6|0
1672369200000|2022-12-30 03:00:00|7509.1|7501.1|7509.6|7501.6|7509.9|7501.9|7508.6|7500.6|0
1672369500000|2022-12-30 03:05:00|7509.4|7501.4|7511.9|7503.9|7512.9|7504.9|7509.4|7501.4|0
1672369800000|2022-12-30 03:10:00|7511.6|7503.6|7512.9|7504.9|7512.9|7504.9|7511.6|7503.6|0
1672370100000|2022-12-30 03:15:00|7512.4|7504.4|7512.4|7504.4|7512.9|7504.9|7511.9|7503.9|0
1672370400000|2022-12-30 03:20:00|7512.6|7504.6|7513.1|7505.1|7513.6|7505.6|7512.4|7504.4|0
1672370700000|2022-12-30 03:25:00|7512.9|7504.9|7511.1|7503.1|7512.9|7504.9|7511.1|7503.1|0
1672371000000|2022-12-30 03:30:00|7512.4|7504.4|7512.1|7504.1|7514.1|7506.1|7511.9|7503.9|0
1672371300000|2022-12-30 03:35:00|7511.9|7503.9|7511.6|7503.6|7512.9|7504.9|7511.4|7503.4|0
1672371600000|2022-12-30 03:40:00|7511.4|7503.4|7512.4|7504.4|7512.9|7504.9|7511.4|7503.4|0
1672371900000|2022-12-30 03:45:00|7512.1|7504.1|7511.6|7503.6|7512.1|7504.1|7511.1|7503.1|0
1672372200000|2022-12-30 03:50:00|7511.9|7503.9|7511.6|7503.6|7512.4|7504.4|7511.4|7503.4|0
1672372500000|2022-12-30 03:55:00|7511.9|7503.9|7511.1|7503.1|7512.6|7504.6|7511.1|7503.1|0
1672372800000|2022-12-30 04:00:00|7511.4|7503.4|7511.9|7503.9|7511.9|7503.9|7511.1|7503.1|0
1672373100000|2022-12-30 04:05:00|7511.6|7503.6|7511.4|7503.4|7511.9|7503.9|7511.4|7503.4|0
1672373400000|2022-12-30 04:10:00|7511.6|7503.6|7511.6|7503.6|7511.9|7503.9|7511.4|7503.4|0
1672373700000|2022-12-30 04:15:00|7511.4|7503.4|7511.4|7503.4|7512.1|7504.1|7510.6|7502.6|0
1672374000000|2022-12-30 04:20:00|7511.9|7503.9|7511.9|7503.9|7511.9|7503.9|7511.4|7503.4|0
1672374300000|2022-12-30 04:25:00|7511.6|7503.6|7512.4|7504.4|7512.4|7504.4|7511.1|7503.1|0
1672374600000|2022-12-30 04:30:00|7512.1|7504.1|7512.1|7504.1|7512.9|7504.9|7511.4|7503.4|0
1672374900000|2022-12-30 04:35:00|7511.9|7503.9|7512.9|7504.9|7512.9|7504.9|7511.9|7503.9|0
1672375200000|2022-12-30 04:40:00|7513.1|7505.1|7512.6|7504.6|7513.1|7505.1|7511.9|7503.9|0
1672375500000|2022-12-30 04:45:00|7512.1|7504.1|7512.6|7504.6|7512.9|7504.9|7512.1|7504.1|0
1672375800000|2022-12-30 04:50:00|7512.4|7504.4|7512.1|7504.1|7512.4|7504.4|7511.9|7503.9|0
1672376100000|2022-12-30 04:55:00|7512.6|7504.6|7513.1|7505.1|7513.4|7505.4|7512.4|7504.4|0
1672376400000|2022-12-30 05:00:00|7513.4|7505.4|7512.1|7504.1|7514.6|7506.6|7512.1|7504.1|0
1672376700000|2022-12-30 05:05:00|7512.4|7504.4|7509.4|7501.4|7512.9|7504.9|7508.6|7500.6|0
1672377000000|2022-12-30 05:10:00|7509.1|7501.1|7508.1|7500.1|7509.9|7501.9|7508.1|7500.1|0
1672377300000|2022-12-30 05:15:00|7508.4|7500.4|7506.6|7498.6|7508.9|7500.9|7506.4|7498.4|0
1672377600000|2022-12-30 05:20:00|7506.4|7498.4|7505.9|7497.9|7506.4|7498.4|7505.6|7497.6|0
1672377900000|2022-12-30 05:25:00|7505.6|7497.6|7504.1|7496.1|7505.9|7497.9|7503.9|7495.9|0
1672378200000|2022-12-30 05:30:00|7504.6|7496.6|7501.4|7493.4|7504.6|7496.6|7500.9|7492.9|0
1672378500000|2022-12-30 05:35:00|7501.9|7493.9|7502.4|7494.4|7503.6|7495.6|7501.6|7493.6|0
1672378800000|2022-12-30 05:40:00|7502.1|7494.1|7502.6|7494.6|7503.1|7495.1|7502.1|7494.1|0
1672379100000|2022-12-30 05:45:00|7502.4|7494.4|7501.6|7493.6|7502.4|7494.4|7500.9|7492.9|0
1672379400000|2022-12-30 05:50:00|7501.4|7493.4|7501.4|7493.4|7502.9|7494.9|7501.1|7493.1|0
1672379700000|2022-12-30 05:55:00|7501.6|7493.6|7502.1|7494.1|7502.6|7494.6|7501.1|7493.1|0
1672380000000|2022-12-30 06:00:00|7501.9|7493.9|7494.9|7486.9|7502.4|7494.4|7494.9|7486.9|0
1672380300000|2022-12-30 06:05:00|7495.1|7487.1|7493.1|7485.1|7495.1|7487.1|7492.6|7484.6|0
1672380600000|2022-12-30 06:10:00|7493.4|7485.4|7493.1|7485.1|7493.6|7485.6|7492.4|7484.4|0
1672380900000|2022-12-30 06:15:00|7492.9|7484.9|7492.6|7484.6|7493.1|7485.1|7492.4|7484.4|0
1672381200000|2022-12-30 06:20:00|7492.9|7484.9|7492.4|7484.4|7493.1|7485.1|7492.4|7484.4|0
1672381500000|2022-12-30 06:25:00|7492.1|7484.1|7493.1|7485.1|7493.6|7485.6|7492.1|7484.1|0
1672381800000|2022-12-30 06:30:00|7492.9|7484.9|7493.4|7485.4|7494.1|7486.1|7492.9|7484.9|0
1672382100000|2022-12-30 06:35:00|7493.6|7485.6|7492.4|7484.4|7493.6|7485.6|7492.4|7484.4|0
1672382400000|2022-12-30 06:40:00|7492.6|7484.6|7492.9|7484.9|7493.1|7485.1|7491.9|7483.9|0
1672382700000|2022-12-30 06:45:00|7492.6|7484.6|7493.6|7485.6|7493.9|7485.9|7492.1|7484.1|0
1672383000000|2022-12-30 06:50:00|7493.9|7485.9|7492.4|7484.4|7493.9|7485.9|7491.9|7483.9|0
1672383300000|2022-12-30 06:55:00|7492.1|7484.1|7490.4|7482.4|7492.4|7484.4|7489.9|7481.9|0
1672383600000|2022-12-30 07:00:00|7489.9|7481.9|7492.4|7484.4|7493.9|7485.9|7487.6|7479.6|0
1672383900000|2022-12-30 07:05:00|7493.1|7485.1|7495.4|7487.4|7498.4|7490.4|7493.1|7485.1|0
1672384200000|2022-12-30 07:10:00|7495.1|7487.1|7493.6|7485.6|7496.4|7488.4|7493.4|7485.4|0
1672384500000|2022-12-30 07:15:00|7493.4|7485.4|7491.4|7483.4|7494.1|7486.1|7490.6|7482.6|0
1672384800000|2022-12-30 07:20:00|7491.9|7483.9|7490.6|7482.6|7492.4|7484.4|7490.6|7482.6|0
1672385100000|2022-12-30 07:25:00|7490.4|7482.4|7487.6|7479.6|7490.4|7482.4|7487.4|7479.4|0
1672385400000|2022-12-30 07:30:00|7487.4|7479.4|7486.4|7478.4|7489.6|7481.6|7484.1|7476.1|0
1672385700000|2022-12-30 07:35:00|7486.6|7478.6|7485.9|7477.9|7487.1|7479.1|7485.1|7477.1|0
1672386000000|2022-12-30 07:40:00|7486.1|7478.1|7488.1|7480.1|7489.6|7481.6|7485.6|7477.6|0
1672386300000|2022-12-30 07:45:00|7487.9|7479.9|7487.4|7479.4|7488.9|7480.9|7485.9|7477.9|0
1672386600000|2022-12-30 07:50:00|7487.9|7479.9|7489.6|7481.6|7490.4|7482.4|7485.4|7477.4|0
1672386900000|2022-12-30 07:55:00|7489.9|7481.9|7491.9|7483.9|7493.4|7485.4|7487.9|7479.9|0
1672387200000|2022-12-30 08:00:00|7497.6|7489.6|7490.4|7482.4|7500.6|7492.6|7483.1|7475.1|0
1672387500000|2022-12-30 08:05:00|7490.1|7482.1|7495.1|7487.1|7497.4|7489.4|7488.9|7480.9|0
1672387800000|2022-12-30 08:10:00|7494.1|7486.1|7490.9|7482.9|7497.4|7489.4|7486.9|7478.9|0
1672388100000|2022-12-30 08:15:00|7490.6|7482.6|7488.9|7480.9|7491.4|7483.4|7486.6|7478.6|0
1672388400000|2022-12-30 08:20:00|7488.6|7480.6|7484.4|7476.4|7489.9|7481.9|7480.4|7472.4|0
1672388700000|2022-12-30 08:25:00|7484.6|7476.6|7488.6|7480.6|7489.1|7481.1|7482.4|7474.4|0
1672389000000|2022-12-30 08:30:00|7488.4|7480.4|7493.9|7485.9|7493.9|7485.9|7487.4|7479.4|0
1672389300000|2022-12-30 08:35:00|7494.4|7486.4|7499.4|7491.4|7501.4|7493.4|7494.4|7486.4|0
1672389600000|2022-12-30 08:40:00|7499.1|7491.1|7499.6|7491.6|7503.1|7495.1|7498.3|7490.3|0
1672389900000|2022-12-30 08:45:00|7499.1|7491.1|7501.8|7493.8|7502.8|7494.8|7497.3|7489.3|0
1672390200000|2022-12-30 08:50:00|7501.6|7493.6|7503.1|7495.1|7504.1|7496.1|7500.1|7492.1|0
1672390500000|2022-12-30 08:55:00|7503.3|7495.3|7497.3|7489.3|7503.6|7495.6|7496.1|7488.1|0
1672390800000|2022-12-30 09:00:00|7497.8|7489.8|7493.6|7485.6|7499.1|7491.1|7492.8|7484.8|0
1672391100000|2022-12-30 09:05:00|7493.3|7485.3|7495.3|7487.3|7496.6|7488.6|7492.6|7484.6|0
1672391400000|2022-12-30 09:10:00|7495.1|7487.1|7501.6|7493.6|7502.8|7494.8|7494.8|7486.8|0
1672391700000|2022-12-30 09:15:00|7501.1|7493.1|7500.3|7492.3|7503.1|7495.1|7498.6|7490.6|0
1672392000000|2022-12-30 09:20:00|7500.1|7492.1|7495.8|7487.8|7500.1|7492.1|7495.6|7487.6|0
1672392300000|2022-12-30 09:25:00|7496.1|7488.1|7500.1|7492.1|7500.1|7492.1|7494.1|7486.1|0
1672392600000|2022-12-30 09:30:00|7498.8|7490.8|7499.1|7491.1|7501.6|7493.6|7498.6|7490.6|0
1672392900000|2022-12-30 09:35:00|7499.3|7491.3|7495.6|7487.6|7500.1|7492.1|7495.6|7487.6|0
1672393200000|2022-12-30 09:40:00|7496.1|7488.1|7499.6|7491.6|7500.6|7492.6|7495.6|7487.6|0
1672393500000|2022-12-30 09:45:00|7499.3|7491.3|7492.8|7484.8|7499.3|7491.3|7492.6|7484.6|0
1672393800000|2022-12-30 09:50:00|7493.1|7485.1|7497.3|7489.3|7497.6|7489.6|7491.3|7483.3|0
1672394100000|2022-12-30 09:55:00|7497.6|7489.6|7495.3|7487.3|7497.6|7489.6|7493.8|7485.8|0
1672394400000|2022-12-30 10:00:00|7495.6|7487.6|7494.6|7486.6|7497.6|7489.6|7493.8|7485.8|0
1672394700000|2022-12-30 10:05:00|7494.8|7486.8|7497.3|7489.3|7497.3|7489.3|7494.1|7486.1|0
1672395000000|2022-12-30 10:10:00|7497.1|7489.1|7493.3|7485.3|7497.1|7489.1|7493.1|7485.1|0
1672395300000|2022-12-30 10:15:00|7493.6|7485.6|7492.8|7484.8|7495.6|7487.6|7491.3|7483.3|0
1672395600000|2022-12-30 10:20:00|7493.1|7485.1|7499.8|7491.8|7500.6|7492.6|7493.1|7485.1|0
1672395900000|2022-12-30 10:25:00|7500.1|7492.1|7498.6|7490.6|7501.6|7493.6|7497.8|7489.8|0
1672396200000|2022-12-30 10:30:00|7498.3|7490.3|7498.1|7490.1|7499.6|7491.6|7496.8|7488.8|0
1672396500000|2022-12-30 10:35:00|7497.8|7489.8|7500.6|7492.6|7501.1|7493.1|7497.6|7489.6|0
1672396800000|2022-12-30 10:40:00|7500.1|7492.1|7498.1|7490.1|7500.6|7492.6|7496.8|7488.8|0
1672397100000|2022-12-30 10:45:00|7497.6|7489.6|7495.1|7487.1|7499.3|7491.3|7494.3|7486.3|0
1672397400000|2022-12-30 10:50:00|7495.3|7487.3|7495.6|7487.6|7498.1|7490.1|7493.8|7485.8|0
1672397700000|2022-12-30 10:55:00|7496.1|7488.1|7495.1|7487.1|7497.1|7489.1|7493.6|7485.6|0
1672398000000|2022-12-30 11:00:00|7494.8|7486.8|7491.1|7483.1|7496.1|7488.1|7490.6|7482.6|0
1672398300000|2022-12-30 11:05:00|7490.6|7482.6|7488.6|7480.6|7491.3|7483.3|7488.1|7480.1|0
1672398600000|2022-12-30 11:10:00|7488.8|7480.8|7485.3|7477.3|7490.1|7482.1|7485.3|7477.3|0
1672398900000|2022-12-30 11:15:00|7485.6|7477.6|7488.1|7480.1|7489.1|7481.1|7483.8|7475.8|0
1672399200000|2022-12-30 11:20:00|7487.8|7479.8|7486.1|7478.1|7487.8|7479.8|7484.6|7476.6|0
1672399500000|2022-12-30 11:25:00|7485.6|7477.6|7484.8|7476.8|7486.1|7478.1|7482.6|7474.6|0
1672399800000|2022-12-30 11:30:00|7484.6|7476.6|7483.3|7475.3|7486.1|7478.1|7483.1|7475.1|0
1672400100000|2022-12-30 11:35:00|7483.6|7475.6|7485.1|7477.1|7485.6|7477.6|7482.6|7474.6|0
1672400400000|2022-12-30 11:40:00|7484.6|7476.6|7478.1|7470.1|7484.6|7476.6|7478.1|7470.1|0
1672400700000|2022-12-30 11:45:00|7478.3|7470.3|7479.6|7471.6|7481.6|7473.6|7478.1|7470.1|0
1672401000000|2022-12-30 11:50:00|7479.1|7471.1|7477.6|7469.6|7480.1|7472.1|7477.1|7469.1|0
1672401300000|2022-12-30 11:55:00|7477.8|7469.8|7475.8|7467.8|7478.3|7470.3|7475.3|7467.3|0
1672401600000|2022-12-30 12:00:00|7475.6|7467.6|7478.6|7470.6|7479.3|7471.3|7475.6|7467.6|0
1672401900000|2022-12-30 12:05:00|7478.3|7470.3|7478.1|7470.1|7479.1|7471.1|7477.1|7469.1|0
1672402200000|2022-12-30 12:10:00|7478.6|7470.6|7478.8|7470.8|7479.1|7471.1|7476.8|7468.8|0
1672402500000|2022-12-30 12:15:00|7479.1|7471.1|7480.8|7472.8|7481.6|7473.6|7478.1|7470.1|0
1672402800000|2022-12-30 12:20:00|7481.1|7473.1|7485.6|7477.6|7486.1|7478.1|7481.1|7473.1|0
1672403100000|2022-12-30 12:25:00|7484.1|7476.1|7477.6|7469.6|7484.1|7476.1|7474.3|7466.3|0
1672403400000|2022-12-30 12:30:00|7476.6|7468.6|7461.8|7453.8|7476.6|7468.6|7455.1|7447.1|0
1672403700000|2022-12-30 12:35:00|7461.3|7453.3|7458.6|7450.6|7469.1|7461.1|7458.1|7450.1|0
1672404000000|2022-12-30 12:40:00|7458.1|7450.1|7465.1|7457.1|7466.1|7458.1|7458.1|7450.1|0
1672404300000|2022-12-30 12:45:00|7464.6|7456.6|7464.9|7456.9|7467.1|7459.1|7460.6|7452.6|0
1672404600000|2022-12-30 12:50:00|7466|7458|7466.8|7458.8|7467.8|7459.8|7465.9|7457.9|0
1672404900000|2022-12-30 12:55:00|7466.7|7458.7|7461.8|7453.8|7467.1|7459.1|7461.7|7453.7|0
1672405200000|2022-12-30 13:00:00|7461.7|7453.7|7465.2|7457.2|7465.3|7457.3|7459.3|7451.3|0
1672405500000|2022-12-30 13:05:00|7465.3|7457.3|7465.7|7457.7|7466.8|7458.8|7465.1|7457.1|0
1672405800000|2022-12-30 13:10:00|7465.8|7457.8|7465.1|7457.1|7466.4|7458.4|7463.9|7455.9|0
1672406100000|2022-12-30 13:15:00|7465.2|7457.2|7463.1|7455.1|7466.6|7458.6|7463.1|7455.1|0
1672406400000|2022-12-30 13:20:00|7463|7455|7462.3|7454.3|7463.2|7455.2|7460.6|7452.6|0
1672406700000|2022-12-30 13:25:00|7462.2|7454.2|7461.3|7453.3|7464|7456|7459.9|7451.9|0
1672407000000|2022-12-30 13:30:00|7461.1|7453.1|7462.6|7454.6|7463|7455|7459.7|7451.7|0
1672407300000|2022-12-30 13:35:00|7462.7|7454.7|7460.1|7452.1|7464.2|7456.2|7459.9|7451.9|0
1672407600000|2022-12-30 13:40:00|7460|7452|7463.8|7455.8|7465.1|7457.1|7460|7452|0
1672407900000|2022-12-30 13:45:00|7463.9|7455.9|7465.5|7457.5|7465.9|7457.9|7463.8|7455.8|0
1672408200000|2022-12-30 13:50:00|7465.6|7457.6|7466.8|7458.8|7467.7|7459.7|7463.7|7455.7|0
1672408500000|2022-12-30 13:55:00|7466.7|7458.7|7467.9|7459.9|7468.2|7460.2|7465.4|7457.4|0
1672408800000|2022-12-30 14:00:00|7468|7460|7467.7|7459.7|7468|7460|7466.2|7458.2|0
1672409100000|2022-12-30 14:05:00|7467.6|7459.6|7467.3|7459.3|7468.8|7460.8|7467.1|7459.1|0
1672409400000|2022-12-30 14:10:00|7467.2|7459.2|7466.5|7458.5|7467.6|7459.6|7466.4|7458.4|0
1672409700000|2022-12-30 14:15:00|7466.4|7458.4|7468.5|7460.5|7468.6|7460.6|7466.2|7458.2|0
1672410000000|2022-12-30 14:20:00|7468.4|7460.4|7469|7461|7471.1|7463.1|7468|7460|0
1672410300000|2022-12-30 14:25:00|7468.8|7460.8|7464.9|7456.9|7468.8|7460.8|7464.3|7456.3|0
1672410600000|2022-12-30 14:30:00|7465|7457|7471.4|7463.4|7474.7|7466.7|7463.1|7455.1|0
1672410900000|2022-12-30 14:35:00|7471.3|7463.3|7469.9|7461.9|7473|7465|7468.9|7460.9|0
1672411200000|2022-12-30 14:40:00|7468.8|7460.8|7466.2|7458.2|7468.8|7460.8|7461.2|7453.2|0
1672411500000|2022-12-30 14:45:00|7466.1|7458.1|7454.1|7446.1|7466.2|7458.2|7452.1|7444.1|0
1672411800000|2022-12-30 14:50:00|7454.2|7446.2|7458.7|7450.7|7461.2|7453.2|7453.1|7445.1|0
1672412100000|2022-12-30 14:55:00|7458.8|7450.8|7467.9|7459.9|7468.2|7460.2|7457.6|7449.6|0
1672412400000|2022-12-30 15:00:00|7468.3|7460.3|7466.8|7458.8|7469.6|7461.6|7464.3|7456.3|0
1672412700000|2022-12-30 15:05:00|7466.9|7458.9|7461.9|7453.9|7467.1|7459.1|7461.5|7453.5|0
1672413000000|2022-12-30 15:10:00|7461.8|7453.8|7466.3|7458.3|7466.7|7458.7|7461.8|7453.8|0
1672413300000|2022-12-30 15:15:00|7466.4|7458.4|7473.9|7465.9|7474.6|7466.6|7464.7|7456.7|0
1672413600000|2022-12-30 15:20:00|7473.8|7465.8|7473.4|7465.4|7475.4|7467.4|7471.2|7463.2|0
1672413900000|2022-12-30 15:25:00|7473.3|7465.3|7467.8|7459.8|7473.6|7465.6|7467|7459|0
1672414200000|2022-12-30 15:30:00|7467.7|7459.7|7467.5|7459.5|7468.8|7460.8|7464|7456|0
1672414500000|2022-12-30 15:35:00|7467.7|7459.7|7466.3|7458.3|7469.5|7461.5|7465.8|7457.8|0
1672414800000|2022-12-30 15:40:00|7466.4|7458.4|7465.5|7457.5|7467.6|7459.6|7464.2|7456.2|0
1672415100000|2022-12-30 15:45:00|7465.3|7457.3|7470.8|7462.8|7471.4|7463.4|7464.3|7456.3|0
1672415400000|2022-12-30 15:50:00|7470.7|7462.7|7466.7|7458.7|7470.7|7462.7|7466.7|7458.7|0
1672415700000|2022-12-30 15:55:00|7465.7|7457.7|7463.1|7455.1|7467.3|7459.3|7461.3|7453.3|0
1672416000000|2022-12-30 16:00:00|7462.9|7454.9|7462.4|7454.4|7463.6|7455.6|7461.4|7453.4|0
1672416300000|2022-12-30 16:05:00|7462.5|7454.5|7464.4|7456.4|7464.6|7456.6|7460.5|7452.5|0
1672416600000|2022-12-30 16:10:00|7464.3|7456.3|7457.8|7449.8|7464.5|7456.5|7455.4|7447.4|0
1672416900000|2022-12-30 16:15:00|7458|7450|7452.8|7444.8|7458.4|7450.4|7452.6|7444.6|0
1672417200000|2022-12-30 16:20:00|7452.7|7444.7|7451|7443|7454|7446|7449.1|7441.1|0
1672417500000|2022-12-30 16:25:00|7451.1|7443.1|7457.5|7449.5|7460|7452|7448.8|7440.8|0
1672417800000|2022-12-30 16:30:00|7458.5|7450.5|7464.3|7456.3|7465.8|7457.8|7458.5|7450.5|0
1672418100000|2022-12-30 16:35:00|7464.4|7456.4|7467.8|7459.8|7468.3|7460.3|7464.1|7456.1|0
1672418400000|2022-12-30 16:40:00|7467.9|7459.9|7465.6|7457.6|7468.2|7460.2|7465.3|7457.3|0
1672418700000|2022-12-30 16:45:00|7465.5|7457.5|7464.8|7456.8|7467.5|7459.5|7464.1|7456.1|0
1672419000000|2022-12-30 16:50:00|7464.9|7456.9|7463.9|7455.9|7465.4|7457.4|7463.6|7455.6|0
1672419300000|2022-12-30 16:55:00|7464|7456|7468.8|7460.8|7469.2|7461.2|7462.4|7454.4|0
1672419600000|2022-12-30 17:00:00|7468.9|7460.9|7467.2|7459.2|7469.2|7461.2|7466|7458|0
1672419900000|2022-12-30 17:05:00|7467.1|7459.1|7465.3|7457.3|7467.2|7459.2|7464.5|7456.5|0
1672420200000|2022-12-30 17:10:00|7465.4|7457.4|7465.8|7457.8|7467.3|7459.3|7463.7|7455.7|0
1672420500000|2022-12-30 17:15:00|7465.9|7457.9|7466.2|7458.2|7468.2|7460.2|7465.8|7457.8|0
1672420800000|2022-12-30 17:20:00|7466.1|7458.1|7468|7460|7468.3|7460.3|7464.9|7456.9|0
1672421100000|2022-12-30 17:25:00|7467.9|7459.9|7467.4|7459.4|7468.5|7460.5|7465.8|7457.8|0
1672421400000|2022-12-30 17:30:00|7467.3|7459.3|7468.8|7460.8|7469.1|7461.1|7467|7459|0
1672421700000|2022-12-30 17:35:00|7468.7|7460.7|7466.7|7458.7|7470.6|7462.6|7466.6|7458.6|0
1672422000000|2022-12-30 17:40:00|7467.2|7459.2|7464.9|7456.9|7467.2|7459.2|7464.4|7456.4|0
1672422300000|2022-12-30 17:45:00|7465.3|7457.3|7467.2|7459.2|7468.1|7460.1|7465.3|7457.3|0
1672422600000|2022-12-30 17:50:00|7467.3|7459.3|7465.2|7457.2|7469|7461|7465.1|7457.1|0
1672422900000|2022-12-30 17:55:00|7465.3|7457.3|7468.8|7460.8|7468.9|7460.9|7463.8|7455.8|0
1672423200000|2022-12-30 18:00:00|7469.1|7461.1|7465.9|7457.9|7469.1|7461.1|7465.2|7457.2|0
1672423500000|2022-12-30 18:05:00|7466|7458|7465.3|7457.3|7467|7459|7464.1|7456.1|0
1672423800000|2022-12-30 18:10:00|7465.4|7457.4|7466.1|7458.1|7466.8|7458.8|7464.9|7456.9|0
1672424100000|2022-12-30 18:15:00|7466.2|7458.2|7461.1|7453.1|7466.3|7458.3|7460.7|7452.7|0
1672424400000|2022-12-30 18:20:00|7460.9|7452.9|7454.4|7446.4|7461|7453|7453.8|7445.8|0
1672424700000|2022-12-30 18:25:00|7454.3|7446.3|7459|7451|7459.2|7451.2|7450.9|7442.9|0
1672425000000|2022-12-30 18:30:00|7458.9|7450.9|7463.5|7455.5|7465.2|7457.2|7457.7|7449.7|0
1672425300000|2022-12-30 18:35:00|7463.4|7455.4|7463.9|7455.9|7466.5|7458.5|7462.9|7454.9|0
1672425600000|2022-12-30 18:40:00|7464|7456|7462.3|7454.3|7464|7456|7460.4|7452.4|0
1672425900000|2022-12-30 18:45:00|7462.4|7454.4|7460.1|7452.1|7462.6|7454.6|7459.8|7451.8|0
1672426200000|2022-12-30 18:50:00|7460.3|7452.3|7461|7453|7461.9|7453.9|7458.7|7450.7|0
1672426500000|2022-12-30 18:55:00|7460.9|7452.9|7459.2|7451.2|7460.9|7452.9|7458.1|7450.1|0
1672426800000|2022-12-30 19:00:00|7459.3|7451.3|7455.7|7447.7|7461|7453|7455.7|7447.7|0
1672427100000|2022-12-30 19:05:00|7455.6|7447.6|7457.7|7449.7|7458.2|7450.2|7454.2|7446.2|0
1672427400000|2022-12-30 19:10:00|7457.8|7449.8|7458.2|7450.2|7459.7|7451.7|7456.2|7448.2|0
1672427700000|2022-12-30 19:15:00|7458.1|7450.1|7457.1|7449.1|7458.4|7450.4|7455|7447|0
1672428000000|2022-12-30 19:20:00|7457.2|7449.2|7456.8|7448.8|7458.3|7450.3|7455.7|7447.7|0
1672428300000|2022-12-30 19:25:00|7456.9|7448.9|7460.4|7452.4|7460.9|7452.9|7456.4|7448.4|0
1672428600000|2022-12-30 19:30:00|7460.3|7452.3|7463.5|7455.5|7463.5|7455.5|7459.2|7451.2|0
1672428900000|2022-12-30 19:35:00|7463.4|7455.4|7460.5|7452.5|7463.5|7455.5|7459.9|7451.9|0
1672429200000|2022-12-30 19:40:00|7460.6|7452.6|7460.3|7452.3|7460.6|7452.6|7458.6|7450.6|0
1672429500000|2022-12-30 19:45:00|7460.2|7452.2|7458|7450|7461.9|7453.9|7456.7|7448.7|0
1672429800000|2022-12-30 19:50:00|7458.1|7450.1|7461.7|7453.7|7463.3|7455.3|7458.1|7450.1|0
1672430100000|2022-12-30 19:55:00|7461.5|7453.5|7460.4|7452.4|7462.7|7454.7|7459.2|7451.2|0
1672430400000|2022-12-30 20:00:00|7460.2|7452.2|7466|7458|7468.4|7460.4|7459.2|7451.2|0
1672430700000|2022-12-30 20:05:00|7465.9|7457.9|7466.4|7458.4|7468|7460|7463.9|7455.9|0
1672431000000|2022-12-30 20:10:00|7466.2|7458.2|7469.7|7461.7|7472.1|7464.1|7466|7458|0
1672431300000|2022-12-30 20:15:00|7469.8|7461.8|7466.5|7458.5|7473.8|7465.8|7466.3|7458.3|0
1672431600000|2022-12-30 20:20:00|7466.3|7458.3|7467.2|7459.2|7470.5|7462.5|7466.3|7458.3|0
1672431900000|2022-12-30 20:25:00|7467.3|7459.3|7467.1|7459.1|7468.7|7460.7|7464.8|7456.8|0
1672432200000|2022-12-30 20:30:00|7467.2|7459.2|7472.2|7464.2|7472.4|7464.4|7466.5|7458.5|0
1672432500000|2022-12-30 20:35:00|7470.9|7462.9|7471.4|7463.4|7472.4|7464.4|7468.4|7460.4|0
1672432800000|2022-12-30 20:40:00|7471.3|7463.3|7469.8|7461.8|7471.6|7463.6|7469.1|7461.1|0
1672433100000|2022-12-30 20:45:00|7470.4|7462.4|7475.6|7467.6|7475.8|7467.8|7469.8|7461.8|0
1672433400000|2022-12-30 20:50:00|7477.3|7469.3|7475.1|7467.1|7477.8|7469.8|7471.8|7463.8|0
1672433700000|2022-12-30 20:55:00|7475.3|7467.3|7468.8|7460.8|7475.3|7467.3|7463|7455|0
1672434000000|2022-12-30 21:00:00|7468.5|7460.5|7469.7|7461.7|7472.7|7464.7|7466.3|7458.3|0
1672434300000|2022-12-30 21:05:00|7469.8|7461.8|7469.4|7461.4|7470.6|7462.6|7468.4|7460.4|0
1672434600000|2022-12-30 21:10:00|7469.6|7461.6|7473.4|7465.4|7474.1|7466.1|7469.6|7461.6|0
1672434900000|2022-12-30 21:15:00|7473.5|7465.5|7473.8|7465.8|7474.8|7466.8|7472.6|7464.6|0
1672435200000|2022-12-30 21:20:00|7473.7|7465.7|7473.1|7465.1|7473.7|7465.7|7472.9|7464.9|0
1672435500000|2022-12-30 21:25:00|7473.2|7465.2|7472.8|7464.8|7473.4|7465.4|7472.7|7464.7|0
1672435800000|2022-12-30 21:30:00|7472.9|7464.9|7473.2|7465.2|7473.9|7465.9|7472.9|7464.9|0
1672436100000|2022-12-30 21:35:00|7473.1|7465.1|7472|7464|7473.2|7465.2|7472|7464|0
1672436400000|2022-12-30 21:40:00|7471.9|7463.9|7472.1|7464.1|7472.5|7464.5|7471.9|7463.9|0
1672436700000|2022-12-30 21:45:00|7472|7464|7471.8|7463.8|7472.4|7464.4|7471.4|7463.4|0
1672437000000|2022-12-30 21:50:00|7471.9|7463.9|7472.7|7464.7|7472.7|7464.7|7471.9|7463.9|0
1672437300000|2022-12-30 21:55:00|7472.6|7464.6|7470.7|7462.7|7473.3|7465.3|7470.6|7462.6|0
1672700400000|2023-01-02 23:00:00|7497.6|7489.6|7481|7473|7498.6|7490.6|7481|7473|0
1672700700000|2023-01-02 23:05:00|7481.1|7473.1|7472.2|7464.2|7488.9|7480.9|7471.6|7463.6|0
1672701000000|2023-01-02 23:10:00|7472.8|7464.8|7502.4|7494.4|7525.8|7517.8|7462.6|7454.6|0
1672701300000|2023-01-02 23:15:00|7502.3|7494.3|7498.7|7490.7|7503.1|7495.1|7496.5|7488.5|0
1672701600000|2023-01-02 23:20:00|7498.5|7490.5|7495.8|7487.8|7500.4|7492.4|7492.4|7484.4|0
1672701900000|2023-01-02 23:25:00|7495.9|7487.9|7498.5|7490.5|7505|7497|7495.9|7487.9|0
1672702200000|2023-01-02 23:30:00|7498.7|7490.7|7497.8|7489.8|7499.5|7491.5|7496.7|7488.7|0
1672702500000|2023-01-02 23:35:00|7497.9|7489.9|7499.6|7491.6|7499.9|7491.9|7496|7488|0
1672702800000|2023-01-02 23:40:00|7499.7|7491.7|7500.1|7492.1|7501.2|7493.2|7499|7491|0
1672703100000|2023-01-02 23:45:00|7500|7492|7495.2|7487.2|7500.7|7492.7|7494.2|7486.2|0
1672703400000|2023-01-02 23:50:00|7495.3|7487.3|7494.7|7486.7|7496.1|7488.1|7494.3|7486.3|0
1672703700000|2023-01-02 23:55:00|7494.8|7486.8|7490.2|7482.2|7495.6|7487.6|7485.6|7477.6|0
1672704000000|2023-01-03 00:00:00|7489.9|7481.9|7488|7480|7490.5|7482.5|7487.7|7479.7|0
1672704300000|2023-01-03 00:05:00|7488.1|7480.1|7488.1|7480.1|7488.9|7480.9|7487.5|7479.5|0
1672704600000|2023-01-03 00:10:00|7488|7480|7478|7470|7489.8|7481.8|7477.6|7469.6|0
1672704900000|2023-01-03 00:15:00|7477.9|7469.9|7472.5|7464.5|7477.9|7469.9|7468|7460|0
1672705200000|2023-01-03 00:20:00|7472|7464|7471|7463|7475.2|7467.2|7470.8|7462.8|0
1672705500000|2023-01-03 00:25:00|7470.9|7462.9|7471.3|7463.3|7473.1|7465.1|7469.2|7461.2|0
1672705800000|2023-01-03 00:30:00|7470.3|7462.3|7477.1|7469.1|7477.3|7469.3|7470.3|7462.3|0
1672706100000|2023-01-03 00:35:00|7477|7469|7477|7469|7477.4|7469.4|7475|7467|0
1672706400000|2023-01-03 00:40:00|7476|7468|7475.3|7467.3|7477|7469|7473.4|7465.4|0
1672706700000|2023-01-03 00:45:00|7475.2|7467.2|7474.1|7466.1|7475.3|7467.3|7471.2|7463.2|0
1672707000000|2023-01-03 00:50:00|7474.2|7466.2|7497.2|7489.2|7502.7|7494.7|7473.9|7465.9|0
1672707300000|2023-01-03 00:55:00|7497.3|7489.3|7497.3|7489.3|7498.7|7490.7|7491.1|7483.1|0
1672707600000|2023-01-03 01:00:00|7497.4|7489.4|7444.3|7436.3|7497.4|7489.4|7444.1|7436.1|0
1672707900000|2023-01-03 01:05:00|7443.6|7435.6|7423.8|7415.8|7443.6|7435.6|7420.3|7412.3|0
1672708200000|2023-01-03 01:10:00|7424.1|7416.1|7419.8|7411.8|7425.1|7417.1|7415.6|7407.6|0
1672708500000|2023-01-03 01:15:00|7420.3|7412.3|7420.3|7412.3|7434.6|7426.6|7420.3|7412.3|0
1672708800000|2023-01-03 01:20:00|7420.1|7412.1|7418.3|7410.3|7424.3|7416.3|7418.1|7410.1|0
1672709100000|2023-01-03 01:25:00|7419.3|7411.3|7418.1|7410.1|7421.3|7413.3|7417.8|7409.8|0
1672709400000|2023-01-03 01:30:00|7418.3|7410.3|7424.6|7416.6|7425.3|7417.3|7418.1|7410.1|0
1672709700000|2023-01-03 01:35:00|7424.3|7416.3|7427.6|7419.6|7428.1|7420.1|7423.8|7415.8|0
1672710000000|2023-01-03 01:40:00|7427.1|7419.1|7431.8|7423.8|7432.8|7424.8|7426.1|7418.1|0
1672710300000|2023-01-03 01:45:00|7432.3|7424.3|7432.3|7424.3|7433.3|7425.3|7428.1|7420.1|0
1672710600000|2023-01-03 01:50:00|7431.8|7423.8|7425.3|7417.3|7431.8|7423.8|7424.8|7416.8|0
1672710900000|2023-01-03 01:55:00|7425.6|7417.6|7437.3|7429.3|7439.3|7431.3|7424.1|7416.1|0
1672711200000|2023-01-03 02:00:00|7437.6|7429.6|7437.1|7429.1|7438.3|7430.3|7434.8|7426.8|0
1672711500000|2023-01-03 02:05:00|7437.3|7429.3|7437.3|7429.3|7437.3|7429.3|7435.3|7427.3|0
1672711800000|2023-01-03 02:10:00|7436.6|7428.6|7438.6|7430.6|7440.6|7432.6|7436.1|7428.1|0
1672712100000|2023-01-03 02:15:00|7438.1|7430.1|7439.6|7431.6|7440.3|7432.3|7437.1|7429.1|0
1672712400000|2023-01-03 02:20:00|7439.8|7431.8|7441.8|7433.8|7442.8|7434.8|7439.1|7431.1|0
1672712700000|2023-01-03 02:25:00|7442.3|7434.3|7443.8|7435.8|7443.8|7435.8|7441.3|7433.3|0
1672713000000|2023-01-03 02:30:00|7444.3|7436.3|7445.1|7437.1|7445.6|7437.6|7441.3|7433.3|0
1672713300000|2023-01-03 02:35:00|7445.3|7437.3|7451.6|7443.6|7451.6|7443.6|7442.3|7434.3|0
1672713600000|2023-01-03 02:40:00|7451.8|7443.8|7459.6|7451.6|7459.6|7451.6|7451.1|7443.1|0
1672713900000|2023-01-03 02:45:00|7460.3|7452.3|7457.3|7449.3|7461.1|7453.1|7456.6|7448.6|0
1672714200000|2023-01-03 02:50:00|7457.8|7449.8|7456.8|7448.8|7457.8|7449.8|7455.8|7447.8|0
1672714500000|2023-01-03 02:55:00|7456.3|7448.3|7451.3|7443.3|7456.3|7448.3|7450.8|7442.8|0
1672714800000|2023-01-03 03:00:00|7453.3|7445.3|7454.6|7446.6|7454.8|7446.8|7450.6|7442.6|0
1672715100000|2023-01-03 03:05:00|7455.1|7447.1|7456.8|7448.8|7458.6|7450.6|7454.1|7446.1|0
1672715400000|2023-01-03 03:10:00|7457.6|7449.6|7458.8|7450.8|7460.1|7452.1|7457.1|7449.1|0
1672715700000|2023-01-03 03:15:00|7459.1|7451.1|7459.3|7451.3|7460.3|7452.3|7458.6|7450.6|0
1672716000000|2023-01-03 03:20:00|7459.1|7451.1|7461.8|7453.8|7463.1|7455.1|7459.1|7451.1|0
1672716300000|2023-01-03 03:25:00|7462.1|7454.1|7462.3|7454.3|7463.1|7455.1|7461.1|7453.1|0
1672716600000|2023-01-03 03:30:00|7462.1|7454.1|7465.3|7457.3|7465.6|7457.6|7462.1|7454.1|0
1672716900000|2023-01-03 03:35:00|7465.6|7457.6|7465.1|7457.1|7466.1|7458.1|7465.1|7457.1|0
1672717200000|2023-01-03 03:40:00|7464.8|7456.8|7465.6|7457.6|7467.1|7459.1|7464.8|7456.8|0
1672717500000|2023-01-03 03:45:00|7465.3|7457.3|7467.3|7459.3|7468.1|7460.1|7465.3|7457.3|0
1672717800000|2023-01-03 03:50:00|7467.6|7459.6|7469.6|7461.6|7469.6|7461.6|7467.3|7459.3|0
1672718100000|2023-01-03 03:55:00|7470.3|7462.3|7472.8|7464.8|7472.8|7464.8|7469.8|7461.8|0
1672718400000|2023-01-03 04:00:00|7473.1|7465.1|7469.6|7461.6|7473.8|7465.8|7469.6|7461.6|0
1672718700000|2023-01-03 04:05:00|7469.8|7461.8|7469.1|7461.1|7471.1|7463.1|7468.8|7460.8|0
1672719000000|2023-01-03 04:10:00|7469.6|7461.6|7464.1|7456.1|7470.1|7462.1|7464.1|7456.1|0
1672719300000|2023-01-03 04:15:00|7463.8|7455.8|7467.3|7459.3|7467.3|7459.3|7463.8|7455.8|0
1672719600000|2023-01-03 04:20:00|7467.6|7459.6|7467.3|7459.3|7468.1|7460.1|7466.1|7458.1|0
1672719900000|2023-01-03 04:25:00|7467.6|7459.6|7469.3|7461.3|7469.3|7461.3|7466.8|7458.8|0
1672720200000|2023-01-03 04:30:00|7470.1|7462.1|7469.3|7461.3|7470.1|7462.1|7468.6|7460.6|0
1672720500000|2023-01-03 04:35:00|7469.6|7461.6|7469.6|7461.6|7470.8|7462.8|7469.3|7461.3|0
1672720800000|2023-01-03 04:40:00|7469.3|7461.3|7469.3|7461.3|7469.8|7461.8|7468.1|7460.1|0
1672721100000|2023-01-03 04:45:00|7469.6|7461.6|7467.3|7459.3|7470.6|7462.6|7467.3|7459.3|0
1672721400000|2023-01-03 04:50:00|7467.1|7459.1|7468.1|7460.1|7468.1|7460.1|7467.1|7459.1|0
1672721700000|2023-01-03 04:55:00|7467.8|7459.8|7467.6|7459.6|7468.1|7460.1|7466.8|7458.8|0
1672722000000|2023-01-03 05:00:00|7467.3|7459.3|7470.1|7462.1|7470.1|7462.1|7467.3|7459.3|0
1672722300000|2023-01-03 05:05:00|7469.8|7461.8|7470.8|7462.8|7471.6|7463.6|7469.3|7461.3|0
1672722600000|2023-01-03 05:10:00|7471.1|7463.1|7472.3|7464.3|7473.3|7465.3|7470.6|7462.6|0
1672722900000|2023-01-03 05:15:00|7472.1|7464.1|7469.6|7461.6|7472.8|7464.8|7469.6|7461.6|0
1672723200000|2023-01-03 05:20:00|7469.3|7461.3|7469.1|7461.1|7470.8|7462.8|7467.3|7459.3|0
1672723500000|2023-01-03 05:25:00|7468.8|7460.8|7466.1|7458.1|7469.1|7461.1|7465.1|7457.1|0
1672723800000|2023-01-03 05:30:00|7466.3|7458.3|7468.8|7460.8|7469.3|7461.3|7466.1|7458.1|0
1672724100000|2023-01-03 05:35:00|7469.1|7461.1|7470.8|7462.8|7473.1|7465.1|7467.8|7459.8|0
1672724400000|2023-01-03 05:40:00|7471.1|7463.1|7474.8|7466.8|7475.1|7467.1|7470.8|7462.8|0
1672724700000|2023-01-03 05:45:00|7475.1|7467.1|7473.3|7465.3|7476.3|7468.3|7473.3|7465.3|0
1672725000000|2023-01-03 05:50:00|7473.8|7465.8|7474.3|7466.3|7474.6|7466.6|7472.3|7464.3|0
1672725300000|2023-01-03 05:55:00|7474.6|7466.6|7475.6|7467.6|7475.8|7467.8|7473.6|7465.6|0
1672725600000|2023-01-03 06:00:00|7475.3|7467.3|7475.8|7467.8|7476.1|7468.1|7473.8|7465.8|0
1672725900000|2023-01-03 06:05:00|7476.1|7468.1|7476.1|7468.1|7476.8|7468.8|7473.6|7465.6|0
1672726200000|2023-01-03 06:10:00|7475.8|7467.8|7474.8|7466.8|7475.8|7467.8|7472.6|7464.6|0
1672726500000|2023-01-03 06:15:00|7475.1|7467.1|7475.3|7467.3|7477.1|7469.1|7473.6|7465.6|0
1672726800000|2023-01-03 06:20:00|7475.6|7467.6|7476.1|7468.1|7477.1|7469.1|7474.8|7466.8|0
1672727100000|2023-01-03 06:25:00|7475.8|7467.8|7477.1|7469.1|7477.6|7469.6|7475.6|7467.6|0
1672727400000|2023-01-03 06:30:00|7477.3|7469.3|7475.8|7467.8|7479.1|7471.1|7474.1|7466.1|0
1672727700000|2023-01-03 06:35:00|7476.1|7468.1|7470.3|7462.3|7476.8|7468.8|7469.6|7461.6|0
1672728000000|2023-01-03 06:40:00|7470.6|7462.6|7470.8|7462.8|7471.3|7463.3|7469.3|7461.3|0
1672728300000|2023-01-03 06:45:00|7471.1|7463.1|7469.8|7461.8|7472.6|7464.6|7469.8|7461.8|0
1672728600000|2023-01-03 06:50:00|7470.6|7462.6|7471.3|7463.3|7471.6|7463.6|7469.3|7461.3|0
1672728900000|2023-01-03 06:55:00|7472.1|7464.1|7475.6|7467.6|7476.1|7468.1|7471.6|7463.6|0
1672729200000|2023-01-03 07:00:00|7474.3|7466.3|7472.8|7464.8|7479.1|7471.1|7472.8|7464.8|0
1672729500000|2023-01-03 07:05:00|7472.1|7464.1|7469.6|7461.6|7472.1|7464.1|7466.6|7458.6|0
1672729800000|2023-01-03 07:10:00|7469.3|7461.3|7470.8|7462.8|7471.6|7463.6|7467.1|7459.1|0
1672730100000|2023-01-03 07:15:00|7471.1|7463.1|7474.3|7466.3|7474.8|7466.8|7470.6|7462.6|0
1672730400000|2023-01-03 07:20:00|7474.8|7466.8|7470.3|7462.3|7474.8|7466.8|7469.6|7461.6|0
1672730700000|2023-01-03 07:25:00|7470.6|7462.6|7478.3|7470.3|7478.6|7470.6|7469.8|7461.8|0
1672731000000|2023-01-03 07:30:00|7477.3|7469.3|7482.1|7474.1|7482.8|7474.8|7476.3|7468.3|0
1672731300000|2023-01-03 07:35:00|7481.8|7473.8|7485.6|7477.6|7486.6|7478.6|7481.3|7473.3|0
1672731600000|2023-01-03 07:40:00|7485.3|7477.3|7496.6|7488.6|7497.1|7489.1|7483.6|7475.6|0
1672731900000|2023-01-03 07:45:00|7496.3|7488.3|7496.6|7488.6|7498.8|7490.8|7491.8|7483.8|0
1672732200000|2023-01-03 07:50:00|7496.3|7488.3|7501.8|7493.8|7502.8|7494.8|7494.3|7486.3|0
1672732500000|2023-01-03 07:55:00|7501.6|7493.6|7498.3|7490.3|7504.3|7496.3|7497.1|7489.1|0
1672732800000|2023-01-03 08:00:00|7502.8|7494.8|7514.6|7506.6|7525.3|7517.3|7496.6|7488.6|0
1672733100000|2023-01-03 08:05:00|7514.1|7506.1|7531.6|7523.6|7532.1|7524.1|7512.3|7504.3|0
1672733400000|2023-01-03 08:10:00|7531.8|7523.8|7548.3|7540.3|7552.6|7544.6|7531.8|7523.8|0
1672733700000|2023-01-03 08:15:00|7547.6|7539.6|7569.6|7561.6|7571.8|7563.8|7547.6|7539.6|0
1672734000000|2023-01-03 08:20:00|7571.1|7563.1|7567.8|7559.8|7576.6|7568.6|7564.3|7556.3|0
1672734300000|2023-01-03 08:25:00|7569.3|7561.3|7580.3|7572.3|7580.6|7572.6|7564.8|7556.8|0
1672734600000|2023-01-03 08:30:00|7579.6|7571.6|7582.8|7574.8|7582.8|7574.8|7575.3|7567.3|0
1672734900000|2023-01-03 08:35:00|7583.1|7575.1|7587.1|7579.1|7592.6|7584.6|7582.6|7574.6|0
1672735200000|2023-01-03 08:40:00|7586.8|7578.8|7586.1|7578.1|7589.1|7581.1|7579.6|7571.6|0
1672735500000|2023-01-03 08:45:00|7585.8|7577.8|7600.3|7592.3|7600.3|7592.3|7585.8|7577.8|0
1672735800000|2023-01-03 08:50:00|7600.1|7592.1|7597.1|7589.1|7605.1|7597.1|7594.3|7586.3|0
1672736100000|2023-01-03 08:55:00|7597.6|7589.6|7599.1|7591.1|7603.3|7595.3|7596.1|7588.1|0
1672736400000|2023-01-03 09:00:00|7601.1|7593.1|7607.8|7599.8|7609.1|7601.1|7601.1|7593.1|0
1672736700000|2023-01-03 09:05:00|7607.6|7599.6|7609.6|7601.6|7610.6|7602.6|7602.8|7594.8|0
1672737000000|2023-01-03 09:10:00|7609.8|7601.8|7604.6|7596.6|7612.3|7604.3|7604.1|7596.1|0
1672737300000|2023-01-03 09:15:00|7604.3|7596.3|7611.3|7603.3|7613.8|7605.8|7602.6|7594.6|0
1672737600000|2023-01-03 09:20:00|7612.1|7604.1|7615.6|7607.6|7618.3|7610.3|7610.1|7602.1|0
1672737900000|2023-01-03 09:25:00|7615.8|7607.8|7610.1|7602.1|7624.1|7616.1|7608.8|7600.8|0
1672738200000|2023-01-03 09:30:00|7611.1|7603.1|7615.1|7607.1|7619.1|7611.1|7608.8|7600.8|0
1672738500000|2023-01-03 09:35:00|7615.3|7607.3|7614.1|7606.1|7617.6|7609.6|7611.1|7603.1|0
1672738800000|2023-01-03 09:40:00|7614.6|7606.6|7614.6|7606.6|7618.1|7610.1|7612.8|7604.8|0
1672739100000|2023-01-03 09:45:00|7614.3|7606.3|7622.6|7614.6|7623.6|7615.6|7614.1|7606.1|0
1672739400000|2023-01-03 09:50:00|7622.1|7614.1|7625.8|7617.8|7627.6|7619.6|7622.1|7614.1|0
1672739700000|2023-01-03 09:55:00|7626.1|7618.1|7624.8|7616.8|7629.6|7621.6|7622.1|7614.1|0
1672740000000|2023-01-03 10:00:00|7624.6|7616.6|7623.1|7615.1|7627.6|7619.6|7622.8|7614.8|0
1672740300000|2023-01-03 10:05:00|7622.8|7614.8|7622.1|7614.1|7625.8|7617.8|7619.1|7611.1|0
1672740600000|2023-01-03 10:10:00|7622.6|7614.6|7620.1|7612.1|7626.1|7618.1|7619.6|7611.6|0
1672740900000|2023-01-03 10:15:00|7620.8|7612.8|7611.1|7603.1|7623.6|7615.6|7609.8|7601.8|0
1672741200000|2023-01-03 10:20:00|7611.3|7603.3|7602.1|7594.1|7612.3|7604.3|7601.1|7593.1|0
1672741500000|2023-01-03 10:25:00|7602.3|7594.3|7608.6|7600.6|7610.8|7602.8|7602.1|7594.1|0
1672741800000|2023-01-03 10:30:00|7608.3|7600.3|7607.1|7599.1|7612.8|7604.8|7605.1|7597.1|0
1672742100000|2023-01-03 10:35:00|7606.1|7598.1|7604.6|7596.6|7606.1|7598.1|7598.8|7590.8|0
1672742400000|2023-01-03 10:40:00|7604.1|7596.1|7603.1|7595.1|7606.3|7598.3|7602.6|7594.6|0
1672742700000|2023-01-03 10:45:00|7603.6|7595.6|7605.6|7597.6|7609.8|7601.8|7603.6|7595.6|0
1672743000000|2023-01-03 10:50:00|7605.1|7597.1|7609.6|7601.6|7610.3|7602.3|7605.1|7597.1|0
1672743300000|2023-01-03 10:55:00|7609.1|7601.1|7611.1|7603.1|7613.8|7605.8|7609.1|7601.1|0
1672743600000|2023-01-03 11:00:00|7610.8|7602.8|7608.1|7600.1|7611.3|7603.3|7607.1|7599.1|0
1672743900000|2023-01-03 11:05:00|7608.3|7600.3|7601.1|7593.1|7608.6|7600.6|7600.3|7592.3|0
1672744200000|2023-01-03 11:10:00|7601.6|7593.6|7600.1|7592.1|7602.3|7594.3|7598.6|7590.6|0
1672744500000|2023-01-03 11:15:00|7599.8|7591.8|7600.1|7592.1|7603.8|7595.8|7597.1|7589.1|0
1672744800000|2023-01-03 11:20:00|7599.6|7591.6|7601.1|7593.1|7607.8|7599.8|7599.6|7591.6|0
1672745100000|2023-01-03 11:25:00|7601.3|7593.3|7600.6|7592.6|7603.6|7595.6|7598.1|7590.1|0
1672745400000|2023-01-03 11:30:00|7600.1|7592.1|7602.6|7594.6|7604.6|7596.6|7599.8|7591.8|0
1672745700000|2023-01-03 11:35:00|7603.1|7595.1|7598.3|7590.3|7605.1|7597.1|7598.3|7590.3|0
1672746000000|2023-01-03 11:40:00|7598.1|7590.1|7578.6|7570.6|7601.6|7593.6|7576.8|7568.8|0
1672746300000|2023-01-03 11:45:00|7578.1|7570.1|7570.6|7562.6|7578.1|7570.1|7568.1|7560.1|0
1672746600000|2023-01-03 11:50:00|7570.3|7562.3|7567.8|7559.8|7570.6|7562.6|7563.6|7555.6|0
1672746900000|2023-01-03 11:55:00|7566.8|7558.8|7561.6|7553.6|7567.8|7559.8|7559.3|7551.3|0
1672747200000|2023-01-03 12:00:00|7559.8|7551.8|7562.1|7554.1|7562.1|7554.1|7554.8|7546.8|0
1672747500000|2023-01-03 12:05:00|7561.1|7553.1|7553.1|7545.1|7564.6|7556.6|7552.8|7544.8|0
1672747800000|2023-01-03 12:10:00|7553.3|7545.3|7553.1|7545.1|7555.1|7547.1|7545.8|7537.8|0
1672748100000|2023-01-03 12:15:00|7552.6|7544.6|7547.6|7539.6|7553.1|7545.1|7545.6|7537.6|0
1672748400000|2023-01-03 12:20:00|7547.8|7539.8|7550.6|7542.6|7552.3|7544.3|7545.3|7537.3|0
1672748700000|2023-01-03 12:25:00|7550.8|7542.8|7544.6|7536.6|7551.1|7543.1|7544.1|7536.1|0
1672749000000|2023-01-03 12:30:00|7544.3|7536.3|7551.3|7543.3|7551.6|7543.6|7544.1|7536.1|0
1672749300000|2023-01-03 12:35:00|7551.6|7543.6|7547.1|7539.1|7552.1|7544.1|7544.3|7536.3|0
1672749600000|2023-01-03 12:40:00|7547.3|7539.3|7555.4|7547.4|7555.4|7547.4|7546.1|7538.1|0
1672749900000|2023-01-03 12:45:00|7555.3|7547.3|7552|7544|7555.8|7547.8|7547.8|7539.8|0
1672750200000|2023-01-03 12:50:00|7552.3|7544.3|7550.3|7542.3|7554.3|7546.3|7548|7540|0
1672750500000|2023-01-03 12:55:00|7550.5|7542.5|7551|7543|7553|7545|7547.3|7539.3|0
1672750800000|2023-01-03 13:00:00|7551.5|7543.5|7555.8|7547.8|7557|7549|7550.3|7542.3|0
1672751100000|2023-01-03 13:05:00|7555.3|7547.3|7546.3|7538.3|7556.5|7548.5|7545.5|7537.5|0
1672751400000|2023-01-03 13:10:00|7545.8|7537.8|7543.3|7535.3|7546.8|7538.8|7539.8|7531.8|0
1672751700000|2023-01-03 13:15:00|7543.8|7535.8|7544.3|7536.3|7545.3|7537.3|7543.3|7535.3|0
1672752000000|2023-01-03 13:20:00|7544.5|7536.5|7551.8|7543.8|7553.3|7545.3|7544.3|7536.3|0
1672752300000|2023-01-03 13:25:00|7552|7544|7548.5|7540.5|7554.5|7546.5|7548.5|7540.5|0
1672752600000|2023-01-03 13:30:00|7548.3|7540.3|7550.3|7542.3|7552.3|7544.3|7547|7539|0
1672752900000|2023-01-03 13:35:00|7549.8|7541.8|7554.8|7546.8|7555.3|7547.3|7549.8|7541.8|0
1672753200000|2023-01-03 13:40:00|7555.3|7547.3|7556.3|7548.3|7557.3|7549.3|7553.5|7545.5|0
1672753500000|2023-01-03 13:45:00|7556.5|7548.5|7559.3|7551.3|7560.3|7552.3|7556.5|7548.5|0
1672753800000|2023-01-03 13:50:00|7559|7551|7556.8|7548.8|7561.5|7553.5|7556|7548|0
1672754100000|2023-01-03 13:55:00|7557.3|7549.3|7567.5|7559.5|7568.3|7560.3|7557.3|7549.3|0
1672754400000|2023-01-03 14:00:00|7568.8|7560.8|7567.5|7559.5|7569.5|7561.5|7565.3|7557.3|0
1672754700000|2023-01-03 14:05:00|7567.8|7559.8|7569.3|7561.3|7572.3|7564.3|7567.3|7559.3|0
1672755000000|2023-01-03 14:10:00|7569|7561|7567.8|7559.8|7571.5|7563.5|7565.3|7557.3|0
1672755300000|2023-01-03 14:15:00|7567.3|7559.3|7565.8|7557.8|7570.3|7562.3|7565.5|7557.5|0
1672755600000|2023-01-03 14:20:00|7566|7558|7565.8|7557.8|7568.3|7560.3|7563|7555|0
1672755900000|2023-01-03 14:25:00|7566|7558|7562.8|7554.8|7566.8|7558.8|7562|7554|0
1672756200000|2023-01-03 14:30:00|7562.3|7554.3|7569.8|7561.8|7572|7564|7559.5|7551.5|0
1672756500000|2023-01-03 14:35:00|7570.3|7562.3|7578.3|7570.3|7578.3|7570.3|7570.3|7562.3|0
1672756800000|2023-01-03 14:40:00|7578.8|7570.8|7581.5|7573.5|7590.5|7582.5|7577|7569|0
1672757100000|2023-01-03 14:45:00|7582|7574|7566.3|7558.3|7582.3|7574.3|7563.5|7555.5|0
1672757400000|2023-01-03 14:50:00|7567|7559|7573.5|7565.5|7575.3|7567.3|7567|7559|0
1672757700000|2023-01-03 14:55:00|7573.3|7565.3|7558.8|7550.8|7575|7567|7557.8|7549.8|0
1672758000000|2023-01-03 15:00:00|7559.5|7551.5|7560.8|7552.8|7566.8|7558.8|7558.5|7550.5|0
1672758300000|2023-01-03 15:05:00|7560.3|7552.3|7563|7555|7564|7556|7556.3|7548.3|0
1672758600000|2023-01-03 15:10:00|7562.8|7554.8|7556|7548|7563.3|7555.3|7553.3|7545.3|0
1672758900000|2023-01-03 15:15:00|7555.8|7547.8|7542.8|7534.8|7559.8|7551.8|7542.8|7534.8|0
1672759200000|2023-01-03 15:20:00|7543|7535|7548|7540|7550.3|7542.3|7541.8|7533.8|0
1672759500000|2023-01-03 15:25:00|7547.3|7539.3|7556|7548|7556|7548|7544.5|7536.5|0
1672759800000|2023-01-03 15:30:00|7556.3|7548.3|7555.3|7547.3|7556.3|7548.3|7545|7537|0
1672760100000|2023-01-03 15:35:00|7555.5|7547.5|7552.3|7544.3|7556.5|7548.5|7549.8|7541.8|0
1672760400000|2023-01-03 15:40:00|7552.8|7544.8|7563.3|7555.3|7565.8|7557.8|7552.3|7544.3|0
1672760700000|2023-01-03 15:45:00|7563.5|7555.5|7563.8|7555.8|7568.3|7560.3|7561|7553|0
1672761000000|2023-01-03 15:50:00|7564.3|7556.3|7577|7569|7577.8|7569.8|7563|7555|0
1672761300000|2023-01-03 15:55:00|7577.3|7569.3|7590.8|7582.8|7590.8|7582.8|7576|7568|0
1672761600000|2023-01-03 16:00:00|7590.3|7582.3|7579.8|7571.8|7593.3|7585.3|7579.8|7571.8|0
1672761900000|2023-01-03 16:05:00|7580|7572|7572.3|7564.3|7580.8|7572.8|7572|7564|0
1672762200000|2023-01-03 16:10:00|7573.3|7565.3|7564|7556|7574.3|7566.3|7563.8|7555.8|0
1672762500000|2023-01-03 16:15:00|7564.3|7556.3|7566.3|7558.3|7568.5|7560.5|7561.8|7553.8|0
1672762800000|2023-01-03 16:20:00|7566.5|7558.5|7562.8|7554.8|7567.3|7559.3|7559.5|7551.5|0
1672763100000|2023-01-03 16:25:00|7562.5|7554.5|7563|7555|7565|7557|7560.5|7552.5|0
1672763400000|2023-01-03 16:30:00|7564.8|7556.8|7564|7556|7566.8|7558.8|7557.8|7549.8|0
1672763700000|2023-01-03 16:35:00|7562.5|7554.5|7562.3|7554.3|7564.8|7556.8|7560.8|7552.8|0
1672764000000|2023-01-03 16:40:00|7562.5|7554.5|7558.3|7550.3|7562.8|7554.8|7557.3|7549.3|0
1672764300000|2023-01-03 16:45:00|7558.5|7550.5|7558.3|7550.3|7559.5|7551.5|7555.8|7547.8|0
1672764600000|2023-01-03 16:50:00|7558.5|7550.5|7555.8|7547.8|7558.8|7550.8|7555|7547|0
1672764900000|2023-01-03 16:55:00|7556|7548|7552.8|7544.8|7556.3|7548.3|7552|7544|0
1672765200000|2023-01-03 17:00:00|7552.3|7544.3|7550.3|7542.3|7554.3|7546.3|7549.5|7541.5|0
1672765500000|2023-01-03 17:05:00|7550.5|7542.5|7556.5|7548.5|7558.8|7550.8|7549.8|7541.8|0
1672765800000|2023-01-03 17:10:00|7556.3|7548.3|7561.5|7553.5|7561.8|7553.8|7555.8|7547.8|0
1672766100000|2023-01-03 17:15:00|7561.3|7553.3|7558.5|7550.5|7561.5|7553.5|7557|7549|0
1672766400000|2023-01-03 17:20:00|7558.3|7550.3|7558.3|7550.3|7563.3|7555.3|7557.5|7549.5|0
1672766700000|2023-01-03 17:25:00|7558|7550|7559.3|7551.3|7560.8|7552.8|7557.8|7549.8|0
1672767000000|2023-01-03 17:30:00|7558.8|7550.8|7563.5|7555.5|7563.8|7555.8|7558.3|7550.3|0
1672767300000|2023-01-03 17:35:00|7563.3|7555.3|7563|7555|7565.3|7557.3|7562.8|7554.8|0
1672767600000|2023-01-03 17:40:00|7562.8|7554.8|7554.3|7546.3|7563|7555|7554.3|7546.3|0
1672767900000|2023-01-03 17:45:00|7553.8|7545.8|7549.5|7541.5|7554|7546|7545|7537|0
1672768200000|2023-01-03 17:50:00|7549.8|7541.8|7552|7544|7553.8|7545.8|7549.8|7541.8|0
1672768500000|2023-01-03 17:55:00|7552.3|7544.3|7556|7548|7559|7551|7550.8|7542.8|0
1672768800000|2023-01-03 18:00:00|7555.3|7547.3|7556.8|7548.8|7557.5|7549.5|7553.3|7545.3|0
1672769100000|2023-01-03 18:05:00|7556.5|7548.5|7557|7549|7557.8|7549.8|7554.8|7546.8|0
1672769400000|2023-01-03 18:10:00|7556.8|7548.8|7556.8|7548.8|7560.5|7552.5|7555.8|7547.8|0
1672769700000|2023-01-03 18:15:00|7556.5|7548.5|7556|7548|7558.5|7550.5|7555|7547|0
1672770000000|2023-01-03 18:20:00|7555.8|7547.8|7556|7548|7557.3|7549.3|7554.5|7546.5|0
1672770300000|2023-01-03 18:25:00|7556.3|7548.3|7560.3|7552.3|7564|7556|7556.3|7548.3|0
1672770600000|2023-01-03 18:30:00|7560.5|7552.5|7555.3|7547.3|7561.3|7553.3|7555.3|7547.3|0
1672770900000|2023-01-03 18:35:00|7555.5|7547.5|7556.3|7548.3|7558.8|7550.8|7555.3|7547.3|0
1672771200000|2023-01-03 18:40:00|7556.5|7548.5|7557.5|7549.5|7560.5|7552.5|7556.5|7548.5|0
1672771500000|2023-01-03 18:45:00|7557.3|7549.3|7558.8|7550.8|7558.8|7550.8|7554.8|7546.8|0
1672771800000|2023-01-03 18:50:00|7558.3|7550.3|7562.3|7554.3|7564|7556|7557.3|7549.3|0
1672772100000|2023-01-03 18:55:00|7562|7554|7562.8|7554.8|7564.3|7556.3|7560.5|7552.5|0
1672772400000|2023-01-03 19:00:00|7563.3|7555.3|7559.8|7551.8|7563.3|7555.3|7557.5|7549.5|0
1672772700000|2023-01-03 19:05:00|7559.5|7551.5|7559.3|7551.3|7561.5|7553.5|7558|7550|0
1672773000000|2023-01-03 19:10:00|7559|7551|7555.5|7547.5|7559.3|7551.3|7552.3|7544.3|0
1672773300000|2023-01-03 19:15:00|7555.3|7547.3|7553.8|7545.8|7556.8|7548.8|7553.3|7545.3|0
1672773600000|2023-01-03 19:20:00|7554.3|7546.3|7550.3|7542.3|7555.3|7547.3|7548.8|7540.8|0
1672773900000|2023-01-03 19:25:00|7550.5|7542.5|7549.3|7541.3|7550.8|7542.8|7547.3|7539.3|0
1672774200000|2023-01-03 19:30:00|7549.5|7541.5|7547.5|7539.5|7549.8|7541.8|7544.3|7536.3|0
1672774500000|2023-01-03 19:35:00|7547.8|7539.8|7544.8|7536.8|7547.8|7539.8|7544.5|7536.5|0
1672774800000|2023-01-03 19:40:00|7545|7537|7553.8|7545.8|7553.8|7545.8|7543.8|7535.8|0
1672775100000|2023-01-03 19:45:00|7553.5|7545.5|7565|7557|7566.8|7558.8|7552.8|7544.8|0
1672775400000|2023-01-03 19:50:00|7565.5|7557.5|7562|7554|7565.5|7557.5|7559.3|7551.3|0
1672775700000|2023-01-03 19:55:00|7561.8|7553.8|7561.5|7553.5|7564.5|7556.5|7559.5|7551.5|0
1672776000000|2023-01-03 20:00:00|7561.8|7553.8|7561.5|7553.5|7564.8|7556.8|7558.3|7550.3|0
1672776300000|2023-01-03 20:05:00|7561.8|7553.8|7559.3|7551.3|7563|7555|7558|7550|0
1672776600000|2023-01-03 20:10:00|7559.5|7551.5|7562.8|7554.8|7562.8|7554.8|7558.8|7550.8|0
1672776900000|2023-01-03 20:15:00|7563|7555|7562|7554|7566|7558|7562|7554|0
1672777200000|2023-01-03 20:20:00|7561.8|7553.8|7557|7549|7562|7554|7556.8|7548.8|0
1672777500000|2023-01-03 20:25:00|7556.8|7548.8|7558.5|7550.5|7561.5|7553.5|7556.8|7548.8|0
1672777800000|2023-01-03 20:30:00|7558.3|7550.3|7563.3|7555.3|7564|7556|7558.3|7550.3|0
1672778100000|2023-01-03 20:35:00|7563.5|7555.5|7562|7554|7564.8|7556.8|7561.3|7553.3|0
1672778400000|2023-01-03 20:40:00|7561.8|7553.8|7562.5|7554.5|7564.3|7556.3|7561|7553|0
1672778700000|2023-01-03 20:45:00|7562|7554|7565|7557|7566.3|7558.3|7561.5|7553.5|0
1672779000000|2023-01-03 20:50:00|7565.3|7557.3|7565.3|7557.3|7566.8|7558.8|7562.5|7554.5|0
1672779300000|2023-01-03 20:55:00|7564.8|7556.8|7569.7|7561.7|7569.7|7561.7|7560.8|7552.8|0
1672779600000|2023-01-03 21:00:00|7570.6|7562.6|7561.3|7553.3|7570.6|7562.6|7559.4|7551.4|0
1672779900000|2023-01-03 21:05:00|7561.2|7553.2|7564|7556|7564.5|7556.5|7561.2|7553.2|0
1672780200000|2023-01-03 21:10:00|7563.5|7555.5|7561.6|7553.6|7566.6|7558.6|7561.3|7553.3|0
1672780500000|2023-01-03 21:15:00|7561.9|7553.9|7565.2|7557.2|7565.8|7557.8|7561.9|7553.9|0
1672780800000|2023-01-03 21:20:00|7565.3|7557.3|7564.4|7556.4|7565.8|7557.8|7563.5|7555.5|0
1672781100000|2023-01-03 21:25:00|7564.3|7556.3|7564.1|7556.1|7565.3|7557.3|7563.8|7555.8|0
1672781400000|2023-01-03 21:30:00|7564.2|7556.2|7562.9|7554.9|7565|7557|7562.8|7554.8|0
1672781700000|2023-01-03 21:35:00|7563.1|7555.1|7562.8|7554.8|7564.4|7556.4|7562.5|7554.5|0
1672782000000|2023-01-03 21:40:00|7562.9|7554.9|7561.3|7553.3|7563.4|7555.4|7561.3|7553.3|0
1672782300000|2023-01-03 21:45:00|7561.2|7553.2|7563.7|7555.7|7564.2|7556.2|7560.7|7552.7|0
1672782600000|2023-01-03 21:50:00|7563.6|7555.6|7565.6|7557.6|7565.9|7557.9|7563.4|7555.4|0
1672782900000|2023-01-03 21:55:00|7565.5|7557.5|7562.8|7554.8|7565.9|7557.9|7562.3|7554.3|0
1672783200000|2023-01-03 22:00:00|7562.9|7554.9|7562.6|7554.6|7562.9|7554.9|7562.3|7554.3|0
1672783500000|2023-01-03 22:05:00|7562.7|7554.7|7561.8|7553.8|7562.7|7554.7|7561.8|7553.8|0
1672783800000|2023-01-03 22:10:00|7561.7|7553.7|7561.7|7553.7|7561.9|7553.9|7561.5|7553.5|0
1672784100000|2023-01-03 22:15:00|7561.8|7553.8|7561.9|7553.9|7561.9|7553.9|7561.4|7553.4|0
1672784400000|2023-01-03 22:20:00|7561.8|7553.8|7561.9|7553.9|7561.9|7553.9|7561.6|7553.6|0
1672784700000|2023-01-03 22:25:00|7561.8|7553.8|7561.8|7553.8|7561.8|7553.8|7561.8|7553.8|0
1672785000000|2023-01-03 22:30:00|7561.7|7553.7|7561.6|7553.6|7561.9|7553.9|7561.6|7553.6|0
1672785300000|2023-01-03 22:35:00|7561.7|7553.7|7561.8|7553.8|7561.9|7553.9|7561.7|7553.7|0
1672785600000|2023-01-03 22:40:00|7561.7|7553.7|7561.8|7553.8|7561.8|7553.8|7561.6|7553.6|0
1672785900000|2023-01-03 22:45:00|7561.7|7553.7|7561.9|7553.9|7561.9|7553.9|7561.4|7553.4|0
1672786200000|2023-01-03 22:50:00|7561.8|7553.8|7561.7|7553.7|7561.8|7553.8|7561.7|7553.7|0
1672786500000|2023-01-03 22:55:00|7561.8|7553.8|7561.8|7553.8|7562|7554|7561.8|7553.8|0
1672786800000|2023-01-03 23:00:00|7561.4|7553.4|7560|7552|7561.4|7553.4|7557.4|7549.4|0
1672787100000|2023-01-03 23:05:00|7559.9|7551.9|7561|7553|7561.3|7553.3|7559.1|7551.1|0
1672787400000|2023-01-03 23:10:00|7560.8|7552.8|7558.8|7550.8|7560.8|7552.8|7558.8|7550.8|0
1672787700000|2023-01-03 23:15:00|7558.9|7550.9|7561.6|7553.6|7561.6|7553.6|7558.9|7550.9|0
1672788000000|2023-01-03 23:20:00|7561.7|7553.7|7560.9|7552.9|7562.8|7554.8|7560.5|7552.5|0
1672788300000|2023-01-03 23:25:00|7560.7|7552.7|7562.5|7554.5|7562.6|7554.6|7560.2|7552.2|0
1672788600000|2023-01-03 23:30:00|7562.4|7554.4|7560.3|7552.3|7562.6|7554.6|7559.7|7551.7|0
1672788900000|2023-01-03 23:35:00|7560.2|7552.2|7560.2|7552.2|7560.5|7552.5|7559.3|7551.3|0
1672789200000|2023-01-03 23:40:00|7560.3|7552.3|7564.3|7556.3|7564.6|7556.6|7559.9|7551.9|0
1672789500000|2023-01-03 23:45:00|7564.1|7556.1|7564.7|7556.7|7565|7557|7562.8|7554.8|0
1672789800000|2023-01-03 23:50:00|7564.8|7556.8|7564.3|7556.3|7565.6|7557.6|7564|7556|0
1672790100000|2023-01-03 23:55:00|7564.2|7556.2|7566|7558|7566|7558|7563.7|7555.7|0
1672790400000|2023-01-04 00:00:00|7566.1|7558.1|7566.2|7558.2|7567.3|7559.3|7565.7|7557.7|0
1672790700000|2023-01-04 00:05:00|7566.1|7558.1|7565|7557|7566.2|7558.2|7564.3|7556.3|0
1672791000000|2023-01-04 00:10:00|7564.9|7556.9|7566.1|7558.1|7566.6|7558.6|7564.3|7556.3|0
1672791300000|2023-01-04 00:15:00|7566|7558|7568.1|7560.1|7568.2|7560.2|7564.8|7556.8|0
1672791600000|2023-01-04 00:20:00|7569.1|7561.1|7573.1|7565.1|7573.2|7565.2|7568.1|7560.1|0
1672791900000|2023-01-04 00:25:00|7572.7|7564.7|7574.2|7566.2|7574.2|7566.2|7571.9|7563.9|0
1672792200000|2023-01-04 00:30:00|7573.2|7565.2|7570.4|7562.4|7574.2|7566.2|7569.5|7561.5|0
1672792500000|2023-01-04 00:35:00|7570.5|7562.5|7565.7|7557.7|7571.8|7563.8|7565.1|7557.1|0
1672792800000|2023-01-04 00:40:00|7565.2|7557.2|7565.3|7557.3|7565.8|7557.8|7563.8|7555.8|0
1672793100000|2023-01-04 00:45:00|7564.9|7556.9|7565.3|7557.3|7566.4|7558.4|7564|7556|0
1672793400000|2023-01-04 00:50:00|7565.2|7557.2|7568.4|7560.4|7568.5|7560.5|7563.5|7555.5|0
1672793700000|2023-01-04 00:55:00|7568.5|7560.5|7567.4|7559.4|7569.6|7561.6|7567.3|7559.3|0
1672794000000|2023-01-04 01:00:00|7567.3|7559.3|7578.8|7570.8|7578.8|7570.8|7561.8|7553.8|0
1672794300000|2023-01-04 01:05:00|7579|7571|7578.3|7570.3|7579.8|7571.8|7578.3|7570.3|0
1672794600000|2023-01-04 01:10:00|7578|7570|7575|7567|7578|7570|7575|7567|0
1672794900000|2023-01-04 01:15:00|7574.5|7566.5|7575.3|7567.3|7576.3|7568.3|7572.3|7564.3|0
1672795200000|2023-01-04 01:20:00|7575|7567|7576|7568|7577|7569|7573|7565|0
1672795500000|2023-01-04 01:25:00|7574.5|7566.5|7574.5|7566.5|7574.8|7566.8|7573.5|7565.5|0
1672795800000|2023-01-04 01:30:00|7574|7566|7574.5|7566.5|7575|7567|7573|7565|0
1672796100000|2023-01-04 01:35:00|7574.3|7566.3|7573.8|7565.8|7575|7567|7573|7565|0
1672796400000|2023-01-04 01:40:00|7574|7566|7578|7570|7578.3|7570.3|7573.3|7565.3|0
1672796700000|2023-01-04 01:45:00|7577.8|7569.8|7574.8|7566.8|7577.8|7569.8|7574.3|7566.3|0
1672797000000|2023-01-04 01:50:00|7574.5|7566.5|7574.5|7566.5|7574.5|7566.5|7574.5|7566.5|0
1672797300000|2023-01-04 01:55:00|7574.3|7566.3|7575.5|7567.5|7576|7568|7574.3|7566.3|0
1672797600000|2023-01-04 02:00:00|7576|7568|7576|7568|7578.5|7570.5|7575.5|7567.5|0
1672797900000|2023-01-04 02:05:00|7576.3|7568.3|7578.3|7570.3|7578.8|7570.8|7575.8|7567.8|0
1672798200000|2023-01-04 02:10:00|7577.8|7569.8|7578|7570|7578.8|7570.8|7576|7568|0
1672798500000|2023-01-04 02:15:00|7578.5|7570.5|7577|7569|7578.5|7570.5|7576.3|7568.3|0
1672798800000|2023-01-04 02:20:00|7576.8|7568.8|7576.5|7568.5|7576.8|7568.8|7575.5|7567.5|0
1672799100000|2023-01-04 02:25:00|7576.3|7568.3|7579|7571|7579|7571|7576.3|7568.3|0
1672799400000|2023-01-04 02:30:00|7578.8|7570.8|7580.3|7572.3|7581.3|7573.3|7578.8|7570.8|0
1672799700000|2023-01-04 02:35:00|7580.5|7572.5|7578.8|7570.8|7580.5|7572.5|7578.5|7570.5|0
1672800000000|2023-01-04 02:40:00|7578.5|7570.5|7578.3|7570.3|7578.5|7570.5|7577.3|7569.3|0
1672800300000|2023-01-04 02:45:00|7578.5|7570.5|7579.3|7571.3|7579.8|7571.8|7578.5|7570.5|0
1672800600000|2023-01-04 02:50:00|7579|7571|7577.5|7569.5|7579.3|7571.3|7577.5|7569.5|0
1672800900000|2023-01-04 02:55:00|7577.8|7569.8|7576.5|7568.5|7578|7570|7576|7568|0
1672801200000|2023-01-04 03:00:00|7576.3|7568.3|7577|7569|7578.3|7570.3|7576|7568|0
1672801500000|2023-01-04 03:05:00|7577.8|7569.8|7581|7573|7581.3|7573.3|7577.8|7569.8|0
1672801800000|2023-01-04 03:10:00|7580.8|7572.8|7579.3|7571.3|7582|7574|7578.8|7570.8|0
1672802100000|2023-01-04 03:15:00|7579.5|7571.5|7579.5|7571.5|7579.8|7571.8|7579.3|7571.3|0
1672802400000|2023-01-04 03:20:00|7579.3|7571.3|7580.3|7572.3|7580.3|7572.3|7578.5|7570.5|0
1672802700000|2023-01-04 03:25:00|7580|7572|7577.5|7569.5|7580|7572|7576.3|7568.3|0
1672803000000|2023-01-04 03:30:00|7577.3|7569.3|7577.3|7569.3|7578.3|7570.3|7575.8|7567.8|0
1672803300000|2023-01-04 03:35:00|7577.5|7569.5|7574|7566|7578.3|7570.3|7572.8|7564.8|0
1672803600000|2023-01-04 03:40:00|7573.8|7565.8|7575.3|7567.3|7575.3|7567.3|7573.5|7565.5|0
1672803900000|2023-01-04 03:45:00|7575|7567|7574.5|7566.5|7575.3|7567.3|7573.3|7565.3|0
1672804200000|2023-01-04 03:50:00|7574.8|7566.8|7575.5|7567.5|7576.5|7568.5|7574.8|7566.8|0
1672804500000|2023-01-04 03:55:00|7575.8|7567.8|7579.3|7571.3|7580|7572|7575.8|7567.8|0
1672804800000|2023-01-04 04:00:00|7579|7571|7579.8|7571.8|7579.8|7571.8|7577.3|7569.3|0
1672805100000|2023-01-04 04:05:00|7580|7572|7578.8|7570.8|7580|7572|7577.8|7569.8|0
1672805400000|2023-01-04 04:10:00|7578.5|7570.5|7578|7570|7578.5|7570.5|7577.5|7569.5|0
1672805700000|2023-01-04 04:15:00|7577.8|7569.8|7578.3|7570.3|7579.5|7571.5|7577.5|7569.5|0
1672806000000|2023-01-04 04:20:00|7578|7570|7578|7570|7579.3|7571.3|7577.5|7569.5|0
1672806300000|2023-01-04 04:25:00|7578.5|7570.5|7576.8|7568.8|7578.8|7570.8|7576.8|7568.8|0
1672806600000|2023-01-04 04:30:00|7576.5|7568.5|7579.3|7571.3|7579.3|7571.3|7576.3|7568.3|0
1672806900000|2023-01-04 04:35:00|7579.8|7571.8|7579.3|7571.3|7579.8|7571.8|7578.5|7570.5|0
1672807200000|2023-01-04 04:40:00|7579|7571|7579.3|7571.3|7579.3|7571.3|7578.5|7570.5|0
1672807500000|2023-01-04 04:45:00|7579|7571|7579.3|7571.3|7579.5|7571.5|7578.5|7570.5|0
1672807800000|2023-01-04 04:50:00|7579|7571|7579|7571|7579.3|7571.3|7578|7570|0
1672808100000|2023-01-04 04:55:00|7579.3|7571.3|7581|7573|7581.3|7573.3|7578.8|7570.8|0
1672808400000|2023-01-04 05:00:00|7581.5|7573.5|7583|7575|7584.3|7576.3|7580.8|7572.8|0
1672808700000|2023-01-04 05:05:00|7582.8|7574.8|7585|7577|7585|7577|7582|7574|0
1672809000000|2023-01-04 05:10:00|7584.8|7576.8|7584|7576|7585.3|7577.3|7583.5|7575.5|0
1672809300000|2023-01-04 05:15:00|7584.3|7576.3|7583|7575|7585|7577|7583|7575|0
1672809600000|2023-01-04 05:20:00|7582.8|7574.8|7581.3|7573.3|7584|7576|7580.8|7572.8|0
1672809900000|2023-01-04 05:25:00|7581.5|7573.5|7580|7572|7581.5|7573.5|7579.8|7571.8|0
1672810200000|2023-01-04 05:30:00|7580.3|7572.3|7579.8|7571.8|7580.3|7572.3|7578.5|7570.5|0
1672810500000|2023-01-04 05:35:00|7579.5|7571.5|7578.5|7570.5|7580|7572|7578.5|7570.5|0
1672810800000|2023-01-04 05:40:00|7578.8|7570.8|7577.5|7569.5|7578.8|7570.8|7576.8|7568.8|0
1672811100000|2023-01-04 05:45:00|7577|7569|7580|7572|7580|7572|7577|7569|0
1672811400000|2023-01-04 05:50:00|7579.8|7571.8|7579.8|7571.8|7580.3|7572.3|7578.8|7570.8|0
1672811700000|2023-01-04 05:55:00|7579.3|7571.3|7579.5|7571.5|7579.8|7571.8|7578.5|7570.5|0
1672812000000|2023-01-04 06:00:00|7580.3|7572.3|7578.5|7570.5|7580.3|7572.3|7578.3|7570.3|0
1672812300000|2023-01-04 06:05:00|7578.8|7570.8|7580|7572|7580|7572|7577.8|7569.8|0
1672812600000|2023-01-04 06:10:00|7579.8|7571.8|7577.5|7569.5|7579.8|7571.8|7577|7569|0
1672812900000|2023-01-04 06:15:00|7576.8|7568.8|7579|7571|7579.8|7571.8|7576.5|7568.5|0
1672813200000|2023-01-04 06:20:00|7578.8|7570.8|7581|7573|7581.3|7573.3|7578.3|7570.3|0
1672813500000|2023-01-04 06:25:00|7580.8|7572.8|7580|7572|7581.5|7573.5|7580|7572|0
1672813800000|2023-01-04 06:30:00|7580.3|7572.3|7579.3|7571.3|7580.3|7572.3|7579.3|7571.3|0
1672814100000|2023-01-04 06:35:00|7578.8|7570.8|7577.3|7569.3|7579.5|7571.5|7577.3|7569.3|0
1672814400000|2023-01-04 06:40:00|7576.8|7568.8|7577.3|7569.3|7577.8|7569.8|7575.5|7567.5|0
1672814700000|2023-01-04 06:45:00|7577.8|7569.8|7579.3|7571.3|7580.5|7572.5|7577.8|7569.8|0
1672815000000|2023-01-04 06:50:00|7579.5|7571.5|7586|7578|7586|7578|7579.3|7571.3|0
1672815300000|2023-01-04 06:55:00|7586.3|7578.3|7587.5|7579.5|7588.3|7580.3|7584.5|7576.5|0
1672815600000|2023-01-04 07:00:00|7586.5|7578.5|7582|7574|7586.5|7578.5|7582|7574|0
1672815900000|2023-01-04 07:05:00|7582.8|7574.8|7580.8|7572.8|7583.5|7575.5|7579.8|7571.8|0
1672816200000|2023-01-04 07:10:00|7581|7573|7581|7573|7583.3|7575.3|7581|7573|0
1672816500000|2023-01-04 07:15:00|7581.3|7573.3|7584.5|7576.5|7585.5|7577.5|7579.8|7571.8|0
1672816800000|2023-01-04 07:20:00|7584.3|7576.3|7583.8|7575.8|7585.8|7577.8|7583.5|7575.5|0
1672817100000|2023-01-04 07:25:00|7584.3|7576.3|7582.8|7574.8|7584.3|7576.3|7582.3|7574.3|0
1672817400000|2023-01-04 07:30:00|7583|7575|7584|7576|7585.8|7577.8|7581.8|7573.8|0
1672817700000|2023-01-04 07:35:00|7584.3|7576.3|7584.5|7576.5|7585.5|7577.5|7580.3|7572.3|0
1672818000000|2023-01-04 07:40:00|7584.8|7576.8|7583.8|7575.8|7584.8|7576.8|7583|7575|0
1672818300000|2023-01-04 07:45:00|7585.8|7577.8|7588.5|7580.5|7589|7581|7584|7576|0
1672818600000|2023-01-04 07:50:00|7588.8|7580.8|7586|7578|7590.5|7582.5|7585.8|7577.8|0
1672818900000|2023-01-04 07:55:00|7585.5|7577.5|7584.3|7576.3|7588.5|7580.5|7583.5|7575.5|0
1672819200000|2023-01-04 08:00:00|7581.3|7573.3|7571.8|7563.8|7587.3|7579.3|7571.8|7563.8|0
1672819500000|2023-01-04 08:05:00|7572|7564|7570.3|7562.3|7576.8|7568.8|7569.8|7561.8|0
1672819800000|2023-01-04 08:10:00|7570.8|7562.8|7569.3|7561.3|7575.3|7567.3|7568.3|7560.3|0
1672820100000|2023-01-04 08:15:00|7568.8|7560.8|7571.3|7563.3|7576.5|7568.5|7565.3|7557.3|0
1672820400000|2023-01-04 08:20:00|7570.8|7562.8|7566.3|7558.3|7570.8|7562.8|7558.8|7550.8|0
1672820700000|2023-01-04 08:25:00|7566.5|7558.5|7570|7562|7571.8|7563.8|7566.3|7558.3|0
1672821000000|2023-01-04 08:30:00|7570.3|7562.3|7574.5|7566.5|7576.5|7568.5|7568.8|7560.8|0
1672821300000|2023-01-04 08:35:00|7574.8|7566.8|7576|7568|7578.3|7570.3|7572.8|7564.8|0
1672821600000|2023-01-04 08:40:00|7576.3|7568.3|7583|7575|7584.7|7576.7|7574.7|7566.7|0
1672821900000|2023-01-04 08:45:00|7582.5|7574.5|7587|7579|7589.5|7581.5|7580.7|7572.7|0
1672822200000|2023-01-04 08:50:00|7587.7|7579.7|7582.5|7574.5|7587.7|7579.7|7580.5|7572.5|0
1672822500000|2023-01-04 08:55:00|7582.2|7574.2|7580.5|7572.5|7586.5|7578.5|7580.5|7572.5|0
1672822800000|2023-01-04 09:00:00|7581|7573|7575.2|7567.2|7581|7573|7574.2|7566.2|0
1672823100000|2023-01-04 09:05:00|7576.7|7568.7|7562.5|7554.5|7576.7|7568.7|7562.5|7554.5|0
1672823400000|2023-01-04 09:10:00|7563|7555|7565.7|7557.7|7569.7|7561.7|7562.5|7554.5|0
1672823700000|2023-01-04 09:15:00|7565.5|7557.5|7573.5|7565.5|7574.5|7566.5|7562.5|7554.5|0
1672824000000|2023-01-04 09:20:00|7573.2|7565.2|7571|7563|7576.7|7568.7|7569.7|7561.7|0
1672824300000|2023-01-04 09:25:00|7570.5|7562.5|7566|7558|7572.5|7564.5|7564.2|7556.2|0
1672824600000|2023-01-04 09:30:00|7565.7|7557.7|7572.2|7564.2|7574.5|7566.5|7563.2|7555.2|0
1672824900000|2023-01-04 09:35:00|7571.7|7563.7|7577|7569|7577.7|7569.7|7571.2|7563.2|0
1672825200000|2023-01-04 09:40:00|7576.5|7568.5|7578|7570|7579.2|7571.2|7574|7566|0
1672825500000|2023-01-04 09:45:00|7577.5|7569.5|7583|7575|7583|7575|7577.5|7569.5|0
1672825800000|2023-01-04 09:50:00|7582.5|7574.5|7584|7576|7584.5|7576.5|7580.5|7572.5|0
1672826100000|2023-01-04 09:55:00|7583.7|7575.7|7582.5|7574.5|7585.7|7577.7|7581|7573|0
1672826400000|2023-01-04 10:00:00|7583|7575|7589|7581|7590.5|7582.5|7581.2|7573.2|0
1672826700000|2023-01-04 10:05:00|7589.2|7581.2|7591.5|7583.5|7593|7585|7589|7581|0
1672827000000|2023-01-04 10:10:00|7591.2|7583.2|7592|7584|7595.5|7587.5|7590.5|7582.5|0
1672827300000|2023-01-04 10:15:00|7592.5|7584.5|7593|7585|7593.5|7585.5|7589.5|7581.5|0
1672827600000|2023-01-04 10:20:00|7592.7|7584.7|7597.7|7589.7|7600|7592|7591.5|7583.5|0
1672827900000|2023-01-04 10:25:00|7598|7590|7596.5|7588.5|7599.2|7591.2|7596|7588|0
1672828200000|2023-01-04 10:30:00|7596.7|7588.7|7602.7|7594.7|7603|7595|7596.7|7588.7|0
1672828500000|2023-01-04 10:35:00|7602.5|7594.5|7599|7591|7604|7596|7597.5|7589.5|0
1672828800000|2023-01-04 10:40:00|7599.2|7591.2|7598|7590|7603.2|7595.2|7598|7590|0
1672829100000|2023-01-04 10:45:00|7597.5|7589.5|7597|7589|7598.5|7590.5|7595.5|7587.5|0
1672829400000|2023-01-04 10:50:00|7596.5|7588.5|7597.5|7589.5|7597.5|7589.5|7592.5|7584.5|0
1672829700000|2023-01-04 10:55:00|7597.7|7589.7|7598|7590|7598.5|7590.5|7595.7|7587.7|0
1672830000000|2023-01-04 11:00:00|7597.5|7589.5|7601|7593|7602.5|7594.5|7595.5|7587.5|0
1672830300000|2023-01-04 11:05:00|7601.5|7593.5|7602.5|7594.5|7603.7|7595.7|7601.5|7593.5|0
1672830600000|2023-01-04 11:10:00|7602.7|7594.7|7602.5|7594.5|7604|7596|7601.5|7593.5|0
1672830900000|2023-01-04 11:15:00|7603|7595|7603|7595|7604.7|7596.7|7600.5|7592.5|0
1672831200000|2023-01-04 11:20:00|7603.2|7595.2|7601|7593|7604|7596|7600.2|7592.2|0
1672831500000|2023-01-04 11:25:00|7600.7|7592.7|7601|7593|7602.2|7594.2|7598.5|7590.5|0
1672831800000|2023-01-04 11:30:00|7600.7|7592.7|7606.2|7598.2|7606.5|7598.5|7600.5|7592.5|0
1672832100000|2023-01-04 11:35:00|7606.5|7598.5|7610|7602|7611|7603|7604.5|7596.5|0
1672832400000|2023-01-04 11:40:00|7610.5|7602.5|7607.2|7599.2|7611.5|7603.5|7607|7599|0
1672832700000|2023-01-04 11:45:00|7607|7599|7605|7597|7607|7599|7602|7594|0
1672833000000|2023-01-04 11:50:00|7605.2|7597.2|7609.5|7601.5|7610.7|7602.7|7605|7597|0
1672833300000|2023-01-04 11:55:00|7610|7602|7604.2|7596.2|7612.5|7604.5|7604.2|7596.2|0
1672833600000|2023-01-04 12:00:00|7604.5|7596.5|7607.7|7599.7|7608.5|7600.5|7602.2|7594.2|0
1672833900000|2023-01-04 12:05:00|7607.5|7599.5|7610|7602|7610|7602|7606|7598|0
1672834200000|2023-01-04 12:10:00|7610.5|7602.5|7614|7606|7614.5|7606.5|7610|7602|0
1672834500000|2023-01-04 12:15:00|7614.2|7606.2|7606.7|7598.7|7614.5|7606.5|7606.5|7598.5|0
1672834800000|2023-01-04 12:20:00|7607|7599|7600.5|7592.5|7608|7600|7600.5|7592.5|0
1672835100000|2023-01-04 12:25:00|7600.2|7592.2|7600|7592|7604|7596|7599|7591|0
1672835400000|2023-01-04 12:30:00|7599.7|7591.7|7598.7|7590.7|7601.5|7593.5|7597|7589|0
1672835700000|2023-01-04 12:35:00|7599|7591|7595.5|7587.5|7599|7591|7594|7586|0
1672836000000|2023-01-04 12:40:00|7595.3|7587.3|7593.8|7585.8|7596.3|7588.3|7592.3|7584.3|0
1672836300000|2023-01-04 12:45:00|7593.5|7585.5|7592.8|7584.8|7594|7586|7589.5|7581.5|0
1672836600000|2023-01-04 12:50:00|7592.5|7584.5|7587.3|7579.3|7592.5|7584.5|7586.8|7578.8|0
1672836900000|2023-01-04 12:55:00|7587.8|7579.8|7583.3|7575.3|7588.3|7580.3|7582.8|7574.8|0
1672837200000|2023-01-04 13:00:00|7582.8|7574.8|7587.8|7579.8|7587.8|7579.8|7579.3|7571.3|0
1672837500000|2023-01-04 13:05:00|7587.5|7579.5|7588.8|7580.8|7588.8|7580.8|7581.8|7573.8|0
1672837800000|2023-01-04 13:10:00|7589|7581|7588.3|7580.3|7589.5|7581.5|7587|7579|0
1672838100000|2023-01-04 13:15:00|7587.8|7579.8|7586.3|7578.3|7588.3|7580.3|7583|7575|0
1672838400000|2023-01-04 13:20:00|7586.5|7578.5|7587.8|7579.8|7592.3|7584.3|7586|7578|0
1672838700000|2023-01-04 13:25:00|7587.3|7579.3|7585.3|7577.3|7588.3|7580.3|7584.3|7576.3|0
1672839000000|2023-01-04 13:30:00|7586|7578|7584.5|7576.5|7586.3|7578.3|7582|7574|0
1672839300000|2023-01-04 13:35:00|7584.3|7576.3|7586.8|7578.8|7588.3|7580.3|7583.5|7575.5|0
1672839600000|2023-01-04 13:40:00|7586.5|7578.5|7591.8|7583.8|7591.8|7583.8|7586.3|7578.3|0
1672839900000|2023-01-04 13:45:00|7592.3|7584.3|7597.3|7589.3|7599|7591|7591.8|7583.8|0
1672840200000|2023-01-04 13:50:00|7596.8|7588.8|7597.8|7589.8|7598.3|7590.3|7595.8|7587.8|0
1672840500000|2023-01-04 13:55:00|7597.5|7589.5|7600|7592|7600.3|7592.3|7594.5|7586.5|0
1672840800000|2023-01-04 14:00:00|7600.3|7592.3|7595.8|7587.8|7600.8|7592.8|7595.3|7587.3|0
1672841100000|2023-01-04 14:05:00|7596.3|7588.3|7592.5|7584.5|7596.3|7588.3|7591.8|7583.8|0
1672841400000|2023-01-04 14:10:00|7593|7585|7593.3|7585.3|7593.5|7585.5|7589.3|7581.3|0
1672841700000|2023-01-04 14:15:00|7594|7586|7586.5|7578.5|7596.8|7588.8|7586.5|7578.5|0
1672842000000|2023-01-04 14:20:00|7586.8|7578.8|7582|7574|7587.5|7579.5|7580.8|7572.8|0
1672842300000|2023-01-04 14:25:00|7581.8|7573.8|7583.3|7575.3|7585.8|7577.8|7581.3|7573.3|0
1672842600000|2023-01-04 14:30:00|7582.8|7574.8|7579.8|7571.8|7583.3|7575.3|7574.8|7566.8|0
1672842900000|2023-01-04 14:35:00|7580|7572|7584.3|7576.3|7590.3|7582.3|7580|7572|0
1672843200000|2023-01-04 14:40:00|7584.5|7576.5|7588.3|7580.3|7593.3|7585.3|7584.5|7576.5|0
1672843500000|2023-01-04 14:45:00|7588.5|7580.5|7581.3|7573.3|7591.3|7583.3|7580.3|7572.3|0
1672843800000|2023-01-04 14:50:00|7581|7573|7577.8|7569.8|7583.5|7575.5|7577.3|7569.3|0
1672844100000|2023-01-04 14:55:00|7577.5|7569.5|7579|7571|7579.8|7571.8|7575.8|7567.8|0
1672844400000|2023-01-04 15:00:00|7574.5|7566.5|7573.5|7565.5|7591.3|7583.3|7570.5|7562.5|0
1672844700000|2023-01-04 15:05:00|7573|7565|7567|7559|7575.5|7567.5|7562.5|7554.5|0
1672845000000|2023-01-04 15:10:00|7567.2|7559.2|7571.4|7563.4|7571.7|7563.7|7561.2|7553.2|0
1672845300000|2023-01-04 15:15:00|7571.2|7563.2|7571.7|7563.7|7575.9|7567.9|7567.7|7559.7|0
1672845600000|2023-01-04 15:20:00|7571.9|7563.9|7570.4|7562.4|7574.7|7566.7|7566.2|7558.2|0
1672845900000|2023-01-04 15:25:00|7570.7|7562.7|7571.9|7563.9|7571.9|7563.9|7566.2|7558.2|0
1672846200000|2023-01-04 15:30:00|7571.7|7563.7|7574.4|7566.4|7575.7|7567.7|7567.7|7559.7|0
1672846500000|2023-01-04 15:35:00|7574.7|7566.7|7571.7|7563.7|7575.2|7567.2|7569.7|7561.7|0
1672846800000|2023-01-04 15:40:00|7571.9|7563.9|7577.9|7569.9|7578.7|7570.7|7569.7|7561.7|0
1672847100000|2023-01-04 15:45:00|7578.2|7570.2|7582.2|7574.2|7584.4|7576.4|7578.2|7570.2|0
1672847400000|2023-01-04 15:50:00|7581.7|7573.7|7572.9|7564.9|7581.7|7573.7|7571.7|7563.7|0
1672847700000|2023-01-04 15:55:00|7573.2|7565.2|7580.2|7572.2|7581.2|7573.2|7572.2|7564.2|0
1672848000000|2023-01-04 16:00:00|7580.7|7572.7|7578.7|7570.7|7583.2|7575.2|7578.7|7570.7|0
1672848300000|2023-01-04 16:05:00|7578.9|7570.9|7582.7|7574.7|7583.7|7575.7|7576.2|7568.2|0
1672848600000|2023-01-04 16:10:00|7583.2|7575.2|7584.2|7576.2|7586.2|7578.2|7581.4|7573.4|0
1672848900000|2023-01-04 16:15:00|7584.4|7576.4|7584.7|7576.7|7587.2|7579.2|7582.7|7574.7|0
1672849200000|2023-01-04 16:20:00|7584.9|7576.9|7580.4|7572.4|7587.2|7579.2|7578.2|7570.2|0
1672849500000|2023-01-04 16:25:00|7580.7|7572.7|7586.2|7578.2|7586.7|7578.7|7579.2|7571.2|0
1672849800000|2023-01-04 16:30:00|7585.2|7577.2|7589.5|7581.5|7593.5|7585.5|7585.2|7577.2|0
1672850100000|2023-01-04 16:35:00|7590|7582|7590|7582|7594|7586|7588.5|7580.5|0
1672850400000|2023-01-04 16:40:00|7590.5|7582.5|7591.5|7583.5|7592.7|7584.7|7587.5|7579.5|0
1672850700000|2023-01-04 16:45:00|7591.2|7583.2|7591.7|7583.7|7592.7|7584.7|7590.5|7582.5|0
1672851000000|2023-01-04 16:50:00|7591.5|7583.5|7591|7583|7591.5|7583.5|7588.5|7580.5|0
1672851300000|2023-01-04 16:55:00|7591.2|7583.2|7593.7|7585.7|7595|7587|7591|7583|0
1672851600000|2023-01-04 17:00:00|7594.2|7586.2|7593.5|7585.5|7595|7587|7592|7584|0
1672851900000|2023-01-04 17:05:00|7593.2|7585.2|7590.5|7582.5|7593.2|7585.2|7589.7|7581.7|0
1672852200000|2023-01-04 17:10:00|7590.7|7582.7|7590.5|7582.5|7594|7586|7590|7582|0
1672852500000|2023-01-04 17:15:00|7590.7|7582.7|7591.5|7583.5|7593|7585|7589.7|7581.7|0
1672852800000|2023-01-04 17:20:00|7590.2|7582.2|7593.5|7585.5|7594.2|7586.2|7590|7582|0
1672853100000|2023-01-04 17:25:00|7593.2|7585.2|7592.5|7584.5|7593.5|7585.5|7591.2|7583.2|0
1672853400000|2023-01-04 17:30:00|7592.7|7584.7|7593.7|7585.7|7595.5|7587.5|7592|7584|0
1672853700000|2023-01-04 17:35:00|7593.5|7585.5|7596.2|7588.2|7596.2|7588.2|7592.5|7584.5|0
1672854000000|2023-01-04 17:40:00|7596|7588|7597|7589|7597.5|7589.5|7595.2|7587.2|0
1672854300000|2023-01-04 17:45:00|7597.2|7589.2|7595.5|7587.5|7598.5|7590.5|7595.5|7587.5|0
1672854600000|2023-01-04 17:50:00|7595.2|7587.2|7593.7|7585.7|7595.5|7587.5|7592.7|7584.7|0
1672854900000|2023-01-04 17:55:00|7594|7586|7588.7|7580.7|7594|7586|7587.7|7579.7|0
1672855200000|2023-01-04 18:00:00|7588.5|7580.5|7589.5|7581.5|7589.7|7581.7|7583.7|7575.7|0
1672855500000|2023-01-04 18:05:00|7589.2|7581.2|7591.7|7583.7|7591.7|7583.7|7588.7|7580.7|0
1672855800000|2023-01-04 18:10:00|7591.5|7583.5|7589.7|7581.7|7592|7584|7589.5|7581.5|0
1672856100000|2023-01-04 18:15:00|7590|7582|7592|7584|7592.7|7584.7|7589.5|7581.5|0
1672856400000|2023-01-04 18:20:00|7591.7|7583.7|7591.2|7583.2|7592.5|7584.5|7590.5|7582.5|0
1672856700000|2023-01-04 18:25:00|7591.5|7583.5|7588|7580|7591.7|7583.7|7588|7580|0
1672857000000|2023-01-04 18:30:00|7587.7|7579.7|7589.5|7581.5|7591|7583|7587.7|7579.7|0
1672857300000|2023-01-04 18:35:00|7589.2|7581.2|7588.7|7580.7|7590.5|7582.5|7588.5|7580.5|0
1672857600000|2023-01-04 18:40:00|7588.5|7580.5|7587.7|7579.7|7589.7|7581.7|7587|7579|0
1672857900000|2023-01-04 18:45:00|7587.5|7579.5|7588|7580|7589|7581|7586|7578|0
1672858200000|2023-01-04 18:50:00|7587.5|7579.5|7586|7578|7588.2|7580.2|7585.7|7577.7|0
1672858500000|2023-01-04 18:55:00|7586.5|7578.5|7582.7|7574.7|7586.5|7578.5|7580.5|7572.5|0
1672858800000|2023-01-04 19:00:00|7581.5|7573.5|7584|7576|7591.2|7583.2|7577.7|7569.7|0
1672859100000|2023-01-04 19:05:00|7584.7|7576.7|7580|7572|7591.2|7583.2|7579|7571|0
1672859400000|2023-01-04 19:10:00|7580.2|7572.2|7581.7|7573.7|7582.5|7574.5|7576.5|7568.5|0
1672859700000|2023-01-04 19:15:00|7581.5|7573.5|7585.5|7577.5|7588.7|7580.7|7581.5|7573.5|0
1672860000000|2023-01-04 19:20:00|7585|7577|7574.7|7566.7|7585.5|7577.5|7574|7566|0
1672860300000|2023-01-04 19:25:00|7575|7567|7566.5|7558.5|7575.2|7567.2|7564.5|7556.5|0
1672860600000|2023-01-04 19:30:00|7566.2|7558.2|7570|7562|7570.5|7562.5|7564.5|7556.5|0
1672860900000|2023-01-04 19:35:00|7570.2|7562.2|7568.2|7560.2|7571|7563|7566.5|7558.5|0
1672861200000|2023-01-04 19:40:00|7568|7560|7569|7561|7572.5|7564.5|7565.5|7557.5|0
1672861500000|2023-01-04 19:45:00|7569.2|7561.2|7568|7560|7573|7565|7567.7|7559.7|0
1672861800000|2023-01-04 19:50:00|7568.2|7560.2|7568.5|7560.5|7571|7563|7566|7558|0
1672862100000|2023-01-04 19:55:00|7568.2|7560.2|7578|7570|7578.2|7570.2|7568.2|7560.2|0
1672862400000|2023-01-04 20:00:00|7577.7|7569.7|7584.7|7576.7|7585.5|7577.5|7577.5|7569.5|0
1672862700000|2023-01-04 20:05:00|7585|7577|7579.5|7571.5|7585.5|7577.5|7576.5|7568.5|0
1672863000000|2023-01-04 20:10:00|7579.2|7571.2|7580.5|7572.5|7582|7574|7577.7|7569.7|0
1672863300000|2023-01-04 20:15:00|7580.2|7572.2|7578.5|7570.5|7581.7|7573.7|7578.5|7570.5|0
1672863600000|2023-01-04 20:20:00|7578.7|7570.7|7574.7|7566.7|7580|7572|7573.5|7565.5|0
1672863900000|2023-01-04 20:25:00|7575|7567|7575|7567|7577.5|7569.5|7573.7|7565.7|0
1672864200000|2023-01-04 20:30:00|7574.7|7566.7|7572|7564|7576|7568|7570.2|7562.2|0
1672864500000|2023-01-04 20:35:00|7572.2|7564.2|7567.5|7559.5|7572.5|7564.5|7564|7556|0
1672864800000|2023-01-04 20:40:00|7567.2|7559.2|7563|7555|7568|7560|7562.2|7554.2|0
1672865100000|2023-01-04 20:45:00|7562.2|7554.2|7569.5|7561.5|7569.5|7561.5|7562|7554|0
1672865400000|2023-01-04 20:50:00|7570|7562|7575|7567|7575.2|7567.2|7569.2|7561.2|0
1672865700000|2023-01-04 20:55:00|7574.7|7566.7|7584.8|7576.8|7585.5|7577.5|7572|7564|0
1672866000000|2023-01-04 21:00:00|7583.8|7575.8|7582.2|7574.2|7583.8|7575.8|7578|7570|0
1672866300000|2023-01-04 21:05:00|7582.1|7574.1|7581.6|7573.6|7584.3|7576.3|7581.3|7573.3|0
1672866600000|2023-01-04 21:10:00|7581.5|7573.5|7579.2|7571.2|7582.2|7574.2|7579.2|7571.2|0
1672866900000|2023-01-04 21:15:00|7579.5|7571.5|7581.2|7573.2|7581.2|7573.2|7579.4|7571.4|0
1672867200000|2023-01-04 21:20:00|7581.1|7573.1|7579.3|7571.3|7581.1|7573.1|7579.2|7571.2|0
1672867500000|2023-01-04 21:25:00|7579.2|7571.2|7576.9|7568.9|7579.2|7571.2|7576.2|7568.2|0
1672867800000|2023-01-04 21:30:00|7576.8|7568.8|7574.6|7566.6|7577.1|7569.1|7574.4|7566.4|0
1672868100000|2023-01-04 21:35:00|7574.5|7566.5|7574.5|7566.5|7574.8|7566.8|7573.7|7565.7|0
1672868400000|2023-01-04 21:40:00|7574.4|7566.4|7574.3|7566.3|7575|7567|7573.9|7565.9|0
1672868700000|2023-01-04 21:45:00|7574.2|7566.2|7574.5|7566.5|7575.3|7567.3|7574|7566|0
1672869000000|2023-01-04 21:50:00|7574.7|7566.7|7575.3|7567.3|7575.3|7567.3|7574.2|7566.2|0
1672869300000|2023-01-04 21:55:00|7575.2|7567.2|7577.6|7569.6|7577.9|7569.9|7575.2|7567.2|0
1672869600000|2023-01-04 22:00:00|7577.3|7569.3|7576.7|7568.7|7577.3|7569.3|7576.3|7568.3|0
1672869900000|2023-01-04 22:05:00|7576.8|7568.8|7578|7570|7578|7570|7576.1|7568.1|0
1672870200000|2023-01-04 22:10:00|7578.2|7570.2|7578.2|7570.2|7578.6|7570.6|7577.5|7569.5|0
1672870500000|2023-01-04 22:15:00|7578.1|7570.1|7578.3|7570.3|7578.3|7570.3|7577.7|7569.7|0
1672870800000|2023-01-04 22:20:00|7578.2|7570.2|7580.3|7572.3|7580.8|7572.8|7578.2|7570.2|0
1672871100000|2023-01-04 22:25:00|7580.2|7572.2|7580.6|7572.6|7580.8|7572.8|7580.1|7572.1|0
1672871400000|2023-01-04 22:30:00|7580.5|7572.5|7580.5|7572.5|7580.6|7572.6|7580.4|7572.4|0
1672871700000|2023-01-04 22:35:00|7580.4|7572.4|7578.8|7570.8|7580.4|7572.4|7578.8|7570.8|0
1672872000000|2023-01-04 22:40:00|7578.9|7570.9|7582.6|7574.6|7582.7|7574.7|7578.8|7570.8|0
1672872300000|2023-01-04 22:45:00|7582.7|7574.7|7582.6|7574.6|7582.9|7574.9|7582.5|7574.5|0
1672872600000|2023-01-04 22:50:00|7582.7|7574.7|7582.4|7574.4|7582.8|7574.8|7582.3|7574.3|0
1672872900000|2023-01-04 22:55:00|7582.5|7574.5|7581|7573|7582.7|7574.7|7581|7573|0
1672873200000|2023-01-04 23:00:00|7580.6|7572.6|7579.5|7571.5|7582.2|7574.2|7579.1|7571.1|0
1672873500000|2023-01-04 23:05:00|7579.3|7571.3|7581.2|7573.2|7581.2|7573.2|7578.6|7570.6|0
1672873800000|2023-01-04 23:10:00|7581.1|7573.1|7579.6|7571.6|7581.1|7573.1|7579|7571|0
1672874100000|2023-01-04 23:15:00|7579.7|7571.7|7581.2|7573.2|7581.5|7573.5|7579.6|7571.6|0
1672874400000|2023-01-04 23:20:00|7581.1|7573.1|7579.8|7571.8|7581.1|7573.1|7578.8|7570.8|0
1672874700000|2023-01-04 23:25:00|7579.9|7571.9|7581|7573|7581.1|7573.1|7579.8|7571.8|0
1672875000000|2023-01-04 23:30:00|7581.1|7573.1|7583.4|7575.4|7583.8|7575.8|7581|7573|0
1672875300000|2023-01-04 23:35:00|7583.6|7575.6|7584.9|7576.9|7584.9|7576.9|7582.2|7574.2|0
1672875600000|2023-01-04 23:40:00|7584.8|7576.8|7584.3|7576.3|7584.8|7576.8|7584.1|7576.1|0
1672875900000|2023-01-04 23:45:00|7584.2|7576.2|7584.3|7576.3|7584.6|7576.6|7584|7576|0
1672876200000|2023-01-04 23:50:00|7584.2|7576.2|7583.8|7575.8|7584.3|7576.3|7583.2|7575.2|0
1672876500000|2023-01-04 23:55:00|7583.7|7575.7|7580|7572|7583.7|7575.7|7580|7572|0
1672876800000|2023-01-05 00:00:00|7580.1|7572.1|7578.8|7570.8|7581.1|7573.1|7578.5|7570.5|0
1672877100000|2023-01-05 00:05:00|7578.6|7570.6|7578.9|7570.9|7579.6|7571.6|7578|7570|0
1672877400000|2023-01-05 00:10:00|7578.8|7570.8|7579.8|7571.8|7581.6|7573.6|7578|7570|0
1672877700000|2023-01-05 00:15:00|7579.7|7571.7|7585.7|7577.7|7586.4|7578.4|7579.7|7571.7|0
1672878000000|2023-01-05 00:20:00|7585.8|7577.8|7582.6|7574.6|7586.8|7578.8|7582.6|7574.6|0
1672878300000|2023-01-05 00:25:00|7582.5|7574.5|7580.8|7572.8|7582.6|7574.6|7580.3|7572.3|0
1672878600000|2023-01-05 00:30:00|7580.7|7572.7|7578.3|7570.3|7580.7|7572.7|7577.4|7569.4|0
1672878900000|2023-01-05 00:35:00|7577.9|7569.9|7576.4|7568.4|7578.5|7570.5|7575.6|7567.6|0
1672879200000|2023-01-05 00:40:00|7576.9|7568.9|7573.8|7565.8|7577.2|7569.2|7573.8|7565.8|0
1672879500000|2023-01-05 00:45:00|7573.3|7565.3|7573.5|7565.5|7573.7|7565.7|7573.2|7565.2|0
1672879800000|2023-01-05 00:50:00|7573.6|7565.6|7573.9|7565.9|7573.9|7565.9|7572.3|7564.3|0
1672880100000|2023-01-05 00:55:00|7573.8|7565.8|7569.2|7561.2|7573.9|7565.9|7568.8|7560.8|0
1672880400000|2023-01-05 01:00:00|7568.3|7560.3|7571.2|7563.2|7572|7564|7562.7|7554.7|0
1672880700000|2023-01-05 01:05:00|7571.7|7563.7|7579.7|7571.7|7579.7|7571.7|7571.7|7563.7|0
1672881000000|2023-01-05 01:10:00|7579.5|7571.5|7579.2|7571.2|7579.7|7571.7|7578|7570|0
1672881300000|2023-01-05 01:15:00|7579.5|7571.5|7581.5|7573.5|7581.5|7573.5|7577.5|7569.5|0
1672881600000|2023-01-05 01:20:00|7581.2|7573.2|7583|7575|7583|7575|7580.5|7572.5|0
1672881900000|2023-01-05 01:25:00|7582.7|7574.7|7580.2|7572.2|7582.7|7574.7|7579.2|7571.2|0
1672882200000|2023-01-05 01:30:00|7580|7572|7581.5|7573.5|7581.5|7573.5|7580|7572|0
1672882500000|2023-01-05 01:35:00|7581.7|7573.7|7579|7571|7581.7|7573.7|7577.7|7569.7|0
1672882800000|2023-01-05 01:40:00|7578.7|7570.7|7580.2|7572.2|7580.2|7572.2|7578|7570|0
1672883100000|2023-01-05 01:45:00|7580|7572|7583|7575|7583|7575|7580|7572|0
1672883400000|2023-01-05 01:50:00|7582.7|7574.7|7580|7572|7583.5|7575.5|7579.5|7571.5|0
1672883700000|2023-01-05 01:55:00|7578.7|7570.7|7577|7569|7579.2|7571.2|7576|7568|0
1672884000000|2023-01-05 02:00:00|7577.2|7569.2|7572.5|7564.5|7577.5|7569.5|7572.5|7564.5|0
1672884300000|2023-01-05 02:05:00|7572.2|7564.2|7568.7|7560.7|7572.2|7564.2|7568.5|7560.5|0
1672884600000|2023-01-05 02:10:00|7569|7561|7568.7|7560.7|7569.7|7561.7|7568.2|7560.2|0
1672884900000|2023-01-05 02:15:00|7568.5|7560.5|7571|7563|7571.7|7563.7|7568|7560|0
1672885200000|2023-01-05 02:20:00|7570.7|7562.7|7571|7563|7571|7563|7568.5|7560.5|0
1672885500000|2023-01-05 02:25:00|7570.5|7562.5|7570.5|7562.5|7571.7|7563.7|7569.2|7561.2|0
1672885800000|2023-01-05 02:30:00|7569.7|7561.7|7570.5|7562.5|7571|7563|7569.7|7561.7|0
1672886100000|2023-01-05 02:35:00|7570|7562|7570.7|7562.7|7570.7|7562.7|7569.2|7561.2|0
1672886400000|2023-01-05 02:40:00|7570|7562|7572.7|7564.7|7572.7|7564.7|7568.5|7560.5|0
1672886700000|2023-01-05 02:45:00|7572.2|7564.2|7573.5|7565.5|7574.7|7566.7|7571.5|7563.5|0
1672887000000|2023-01-05 02:50:00|7573.2|7565.2|7575.2|7567.2|7576|7568|7572.7|7564.7|0
1672887300000|2023-01-05 02:55:00|7575.5|7567.5|7573.2|7565.2|7575.7|7567.7|7572.5|7564.5|0
1672887600000|2023-01-05 03:00:00|7573.5|7565.5|7572.2|7564.2|7573.5|7565.5|7571.7|7563.7|0
1672887900000|2023-01-05 03:05:00|7572|7564|7574.5|7566.5|7575|7567|7571.5|7563.5|0
1672888200000|2023-01-05 03:10:00|7574.2|7566.2|7576.2|7568.2|7576.5|7568.5|7574|7566|0
1672888500000|2023-01-05 03:15:00|7576|7568|7577|7569|7577.2|7569.2|7575.7|7567.7|0
1672888800000|2023-01-05 03:20:00|7576.7|7568.7|7575.7|7567.7|7577.5|7569.5|7575.7|7567.7|0
1672889100000|2023-01-05 03:25:00|7575.2|7567.2|7573.5|7565.5|7576.2|7568.2|7573.2|7565.2|0
1672889400000|2023-01-05 03:30:00|7573.7|7565.7|7573|7565|7574.7|7566.7|7573|7565|0
1672889700000|2023-01-05 03:35:00|7572.7|7564.7|7574.2|7566.2|7574.7|7566.7|7572.5|7564.5|0
1672890000000|2023-01-05 03:40:00|7574.7|7566.7|7572|7564|7574.7|7566.7|7571.5|7563.5|0
1672890300000|2023-01-05 03:45:00|7572.5|7564.5|7572.7|7564.7|7573.2|7565.2|7571.7|7563.7|0
1672890600000|2023-01-05 03:50:00|7572.5|7564.5|7571.7|7563.7|7572.7|7564.7|7570.7|7562.7|0
1672890900000|2023-01-05 03:55:00|7571.5|7563.5|7572.7|7564.7|7573.7|7565.7|7571|7563|0
1672891200000|2023-01-05 04:00:00|7573|7565|7573.2|7565.2|7575|7567|7572.7|7564.7|0
1672891500000|2023-01-05 04:05:00|7573|7565|7569.2|7561.2|7573.5|7565.5|7569|7561|0
1672891800000|2023-01-05 04:10:00|7569.5|7561.5|7570.2|7562.2|7570.7|7562.7|7569.2|7561.2|0
1672892100000|2023-01-05 04:15:00|7570.5|7562.5|7572.5|7564.5|7572.5|7564.5|7570.2|7562.2|0
1672892400000|2023-01-05 04:20:00|7572.2|7564.2|7578|7570|7578.2|7570.2|7572.2|7564.2|0
1672892700000|2023-01-05 04:25:00|7577.7|7569.7|7578.5|7570.5|7578.7|7570.7|7577.7|7569.7|0
1672893000000|2023-01-05 04:30:00|7578.7|7570.7|7579|7571|7579.2|7571.2|7578|7570|0
1672893300000|2023-01-05 04:35:00|7579.5|7571.5|7578|7570|7580|7572|7578|7570|0
1672893600000|2023-01-05 04:40:00|7578.5|7570.5|7580.5|7572.5|7580.7|7572.7|7578.2|7570.2|0
1672893900000|2023-01-05 04:45:00|7580.2|7572.2|7578.7|7570.7|7580.2|7572.2|7578.5|7570.5|0
1672894200000|2023-01-05 04:50:00|7578.5|7570.5|7578.2|7570.2|7578.7|7570.7|7577.2|7569.2|0
1672894500000|2023-01-05 04:55:00|7578|7570|7577.5|7569.5|7578|7570|7577|7569|0
1672894800000|2023-01-05 05:00:00|7577.7|7569.7|7577.5|7569.5|7578.7|7570.7|7576.7|7568.7|0
1672895100000|2023-01-05 05:05:00|7577.2|7569.2|7577.7|7569.7|7578.5|7570.5|7576.7|7568.7|0
1672895400000|2023-01-05 05:10:00|7577.5|7569.5|7578.7|7570.7|7578.7|7570.7|7577.5|7569.5|0
1672895700000|2023-01-05 05:15:00|7578.5|7570.5|7577.5|7569.5|7578.7|7570.7|7576.7|7568.7|0
1672896000000|2023-01-05 05:20:00|7577.2|7569.2|7577.2|7569.2|7577.5|7569.5|7576.5|7568.5|0
1672896300000|2023-01-05 05:25:00|7577|7569|7576.7|7568.7|7577.5|7569.5|7576.5|7568.5|0
1672896600000|2023-01-05 05:30:00|7577|7569|7576.7|7568.7|7577.2|7569.2|7575.7|7567.7|0
1672896900000|2023-01-05 05:35:00|7576.5|7568.5|7575.5|7567.5|7576.7|7568.7|7575|7567|0
1672897200000|2023-01-05 05:40:00|7575.7|7567.7|7576.2|7568.2|7576.7|7568.7|7575.5|7567.5|0
1672897500000|2023-01-05 05:45:00|7575.7|7567.7|7575.7|7567.7|7575.7|7567.7|7575.5|7567.5|0
1672897800000|2023-01-05 05:50:00|7575.5|7567.5|7575.7|7567.7|7576.2|7568.2|7575.2|7567.2|0
1672898100000|2023-01-05 05:55:00|7576|7568|7577.2|7569.2|7577.2|7569.2|7575.7|7567.7|0
1672898400000|2023-01-05 06:00:00|7578.2|7570.2|7577.2|7569.2|7578.2|7570.2|7575.5|7567.5|0
1672898700000|2023-01-05 06:05:00|7577.5|7569.5|7580.2|7572.2|7580.5|7572.5|7576.2|7568.2|0
1672899000000|2023-01-05 06:10:00|7580.5|7572.5|7583.7|7575.7|7584.2|7576.2|7579.7|7571.7|0
1672899300000|2023-01-05 06:15:00|7584|7576|7583.2|7575.2|7585|7577|7583.2|7575.2|0
1672899600000|2023-01-05 06:20:00|7583.5|7575.5|7583.7|7575.7|7584.2|7576.2|7583|7575|0
1672899900000|2023-01-05 06:25:00|7583.2|7575.2|7582|7574|7583.5|7575.5|7581.7|7573.7|0
1672900200000|2023-01-05 06:30:00|7581.7|7573.7|7579.5|7571.5|7582|7574|7579.5|7571.5|0
1672900500000|2023-01-05 06:35:00|7579.7|7571.7|7580.2|7572.2|7580.5|7572.5|7578.7|7570.7|0
1672900800000|2023-01-05 06:40:00|7580|7572|7579.7|7571.7|7580.5|7572.5|7579.5|7571.5|0
1672901100000|2023-01-05 06:45:00|7579.5|7571.5|7579.2|7571.2|7580|7572|7578.2|7570.2|0
1672901400000|2023-01-05 06:50:00|7579|7571|7573.7|7565.7|7579.7|7571.7|7573.5|7565.5|0
1672901700000|2023-01-05 06:55:00|7574|7566|7571.7|7563.7|7575.2|7567.2|7571.7|7563.7|0
1672902000000|2023-01-05 07:00:00|7574.2|7566.2|7571.2|7563.2|7574.5|7566.5|7568.5|7560.5|0
1672902300000|2023-01-05 07:05:00|7570.7|7562.7|7573.5|7565.5|7575|7567|7570|7562|0
1672902600000|2023-01-05 07:10:00|7573.2|7565.2|7573.7|7565.7|7573.7|7565.7|7569.7|7561.7|0
1672902900000|2023-01-05 07:15:00|7573.2|7565.2|7575.7|7567.7|7576.7|7568.7|7572.5|7564.5|0
1672903200000|2023-01-05 07:20:00|7575.5|7567.5|7576.7|7568.7|7580.2|7572.2|7575.2|7567.2|0
1672903500000|2023-01-05 07:25:00|7577|7569|7575.7|7567.7|7577.2|7569.2|7575.2|7567.2|0
1672903800000|2023-01-05 07:30:00|7575.5|7567.5|7571.2|7563.2|7578.7|7570.7|7569.7|7561.7|0
1672904100000|2023-01-05 07:35:00|7571.7|7563.7|7573.2|7565.2|7573.7|7565.7|7571|7563|0
1672904400000|2023-01-05 07:40:00|7573|7565|7571|7563|7574|7566|7571|7563|0
1672904700000|2023-01-05 07:45:00|7571.5|7563.5|7569.2|7561.2|7572.2|7564.2|7568.7|7560.7|0
1672905000000|2023-01-05 07:50:00|7569.5|7561.5|7573.7|7565.7|7573.7|7565.7|7569|7561|0
1672905300000|2023-01-05 07:55:00|7574|7566|7569.5|7561.5|7574|7566|7564.2|7556.2|0
1672905600000|2023-01-05 08:00:00|7570|7562|7577|7569|7577.5|7569.5|7565.5|7557.5|0
1672905900000|2023-01-05 08:05:00|7576.5|7568.5|7580.7|7572.7|7581.2|7573.2|7573.7|7565.7|0
1672906200000|2023-01-05 08:10:00|7580|7572|7594|7586|7594|7586|7578|7570|0
1672906500000|2023-01-05 08:15:00|7593.7|7585.7|7592.2|7584.2|7596|7588|7587.7|7579.7|0
1672906800000|2023-01-05 08:20:00|7591.7|7583.7|7596.5|7588.5|7599.2|7591.2|7589.5|7581.5|0
1672907100000|2023-01-05 08:25:00|7596.7|7588.7|7600.5|7592.5|7602.5|7594.5|7596.5|7588.5|0
1672907400000|2023-01-05 08:30:00|7600|7592|7602.2|7594.2|7604.5|7596.5|7598.2|7590.2|0
1672907700000|2023-01-05 08:35:00|7602.5|7594.5|7596.7|7588.7|7606.5|7598.5|7593.7|7585.7|0
1672908000000|2023-01-05 08:40:00|7597|7589|7597.2|7589.2|7599.7|7591.7|7594.5|7586.5|0
1672908300000|2023-01-05 08:45:00|7597.5|7589.5|7594.5|7586.5|7602.2|7594.2|7593.7|7585.7|0
1672908600000|2023-01-05 08:50:00|7595|7587|7601.5|7593.5|7601.5|7593.5|7594.5|7586.5|0
1672908900000|2023-01-05 08:55:00|7602|7594|7608.7|7600.7|7609.5|7601.5|7600|7592|0
1672909200000|2023-01-05 09:00:00|7609|7601|7609|7601|7613.5|7605.5|7607.7|7599.7|0
1672909500000|2023-01-05 09:05:00|7608.7|7600.7|7607|7599|7612.5|7604.5|7606.8|7598.8|0
1672909800000|2023-01-05 09:10:00|7607.3|7599.3|7610.5|7602.5|7612.3|7604.3|7605|7597|0
1672910100000|2023-01-05 09:15:00|7610.3|7602.3|7615.5|7607.5|7619|7611|7609.8|7601.8|0
1672910400000|2023-01-05 09:20:00|7615.8|7607.8|7623.5|7615.5|7624.8|7616.8|7615.8|7607.8|0
1672910700000|2023-01-05 09:25:00|7623.3|7615.3|7616|7608|7623.5|7615.5|7614|7606|0
1672911000000|2023-01-05 09:30:00|7615.8|7607.8|7617|7609|7618.8|7610.8|7613.5|7605.5|0
1672911300000|2023-01-05 09:35:00|7616.8|7608.8|7618.8|7610.8|7620.5|7612.5|7615.8|7607.8|0
1672911600000|2023-01-05 09:40:00|7619|7611|7618.3|7610.3|7623.3|7615.3|7617.5|7609.5|0
1672911900000|2023-01-05 09:45:00|7618.5|7610.5|7621.8|7613.8|7623.3|7615.3|7618.5|7610.5|0
1672912200000|2023-01-05 09:50:00|7621.5|7613.5|7618.8|7610.8|7622.5|7614.5|7616.8|7608.8|0
1672912500000|2023-01-05 09:55:00|7619|7611|7618.3|7610.3|7621.8|7613.8|7616.5|7608.5|0
1672912800000|2023-01-05 10:00:00|7619.3|7611.3|7625.8|7617.8|7627|7619|7618.8|7610.8|0
1672913100000|2023-01-05 10:05:00|7625.5|7617.5|7621.3|7613.3|7625.8|7617.8|7619|7611|0
1672913400000|2023-01-05 10:10:00|7619.3|7611.3|7620|7612|7621.8|7613.8|7616.8|7608.8|0
1672913700000|2023-01-05 10:15:00|7620.3|7612.3|7623.5|7615.5|7624.3|7616.3|7619.3|7611.3|0
1672914000000|2023-01-05 10:20:00|7623.8|7615.8|7626.5|7618.5|7628|7620|7623.5|7615.5|0
1672914300000|2023-01-05 10:25:00|7626.8|7618.8|7626|7618|7628.8|7620.8|7624.5|7616.5|0
1672914600000|2023-01-05 10:30:00|7626.3|7618.3|7625.8|7617.8|7627|7619|7622.5|7614.5|0
1672914900000|2023-01-05 10:35:00|7625.5|7617.5|7624|7616|7626.5|7618.5|7622.3|7614.3|0
1672915200000|2023-01-05 10:40:00|7624.3|7616.3|7622.5|7614.5|7624.8|7616.8|7621.5|7613.5|0
1672915500000|2023-01-05 10:45:00|7622.8|7614.8|7620.8|7612.8|7625.3|7617.3|7620.8|7612.8|0
1672915800000|2023-01-05 10:50:00|7621|7613|7621.3|7613.3|7621.3|7613.3|7618.8|7610.8|0
1672916100000|2023-01-05 10:55:00|7621.5|7613.5|7624|7616|7624.8|7616.8|7621.3|7613.3|0
1672916400000|2023-01-05 11:00:00|7624.8|7616.8|7623|7615|7625.8|7617.8|7622.3|7614.3|0
1672916700000|2023-01-05 11:05:00|7622.5|7614.5|7619|7611|7622.5|7614.5|7618.8|7610.8|0
1672917000000|2023-01-05 11:10:00|7618.8|7610.8|7626|7618|7626.3|7618.3|7618.8|7610.8|0
1672917300000|2023-01-05 11:15:00|7625.8|7617.8|7627|7619|7629.8|7621.8|7625.5|7617.5|0
1672917600000|2023-01-05 11:20:00|7627.3|7619.3|7619.8|7611.8|7627.3|7619.3|7619.3|7611.3|0
1672917900000|2023-01-05 11:25:00|7620.3|7612.3|7617.8|7609.8|7620.3|7612.3|7615.3|7607.3|0
1672918200000|2023-01-05 11:30:00|7618.3|7610.3|7618|7610|7620.3|7612.3|7615.8|7607.8|0
1672918500000|2023-01-05 11:35:00|7617.8|7609.8|7618.8|7610.8|7620.3|7612.3|7617.3|7609.3|0
1672918800000|2023-01-05 11:40:00|7619.3|7611.3|7623.3|7615.3|7623.8|7615.8|7616.8|7608.8|0
1672919100000|2023-01-05 11:45:00|7622.8|7614.8|7621.3|7613.3|7623.8|7615.8|7620.8|7612.8|0
1672919400000|2023-01-05 11:50:00|7620.8|7612.8|7623.3|7615.3|7624|7616|7620.3|7612.3|0
1672919700000|2023-01-05 11:55:00|7623.5|7615.5|7619.3|7611.3|7623.5|7615.5|7619|7611|0
1672920000000|2023-01-05 12:00:00|7618.8|7610.8|7619.3|7611.3|7620.3|7612.3|7615.3|7607.3|0
1672920300000|2023-01-05 12:05:00|7619.5|7611.5|7624|7616|7624|7616|7619.5|7611.5|0
1672920600000|2023-01-05 12:10:00|7623.8|7615.8|7623.8|7615.8|7625.8|7617.8|7623|7615|0
1672920900000|2023-01-05 12:15:00|7624.3|7616.3|7628.3|7620.3|7629.8|7621.8|7624|7616|0
1672921200000|2023-01-05 12:20:00|7628.5|7620.5|7628.8|7620.8|7630.3|7622.3|7627.8|7619.8|0
1672921500000|2023-01-05 12:25:00|7628.3|7620.3|7629|7621|7629.8|7621.8|7625.8|7617.8|0
1672921800000|2023-01-05 12:30:00|7628.3|7620.3|7632.3|7624.3|7632.8|7624.8|7628|7620|0
1672922100000|2023-01-05 12:35:00|7632.5|7624.5|7633.5|7625.5|7634|7626|7630.3|7622.3|0
1672922400000|2023-01-05 12:40:00|7633.2|7625.2|7635.2|7627.2|7640.7|7632.7|7633|7625|0
1672922700000|2023-01-05 12:45:00|7635.5|7627.5|7633|7625|7636.5|7628.5|7632.2|7624.2|0
1672923000000|2023-01-05 12:50:00|7632.7|7624.7|7632.2|7624.2|7634|7626|7631|7623|0
1672923300000|2023-01-05 12:55:00|7632.5|7624.5|7628.5|7620.5|7633|7625|7628.5|7620.5|0
1672923600000|2023-01-05 13:00:00|7628.7|7620.7|7627.5|7619.5|7630.7|7622.7|7627.2|7619.2|0
1672923900000|2023-01-05 13:05:00|7627.7|7619.7|7626|7618|7629|7621|7625.7|7617.7|0
1672924200000|2023-01-05 13:10:00|7625.5|7617.5|7628.2|7620.2|7629.7|7621.7|7624|7616|0
1672924500000|2023-01-05 13:15:00|7629.2|7621.2|7620|7612|7629.2|7621.2|7612.7|7604.7|0
1672924800000|2023-01-05 13:20:00|7620.2|7612.2|7639|7631|7640.5|7632.5|7620|7612|0
1672925100000|2023-01-05 13:25:00|7638.7|7630.7|7637.2|7629.2|7640.5|7632.5|7632|7624|0
1672925400000|2023-01-05 13:30:00|7638.2|7630.2|7639.5|7631.5|7647|7639|7630.5|7622.5|0
1672925700000|2023-01-05 13:35:00|7639.7|7631.7|7640.2|7632.2|7644.2|7636.2|7634|7626|0
1672926000000|2023-01-05 13:40:00|7640|7632|7621.7|7613.7|7642|7634|7619|7611|0
1672926300000|2023-01-05 13:45:00|7621.5|7613.5|7627.5|7619.5|7629.5|7621.5|7619|7611|0
1672926600000|2023-01-05 13:50:00|7627|7619|7631.7|7623.7|7636.5|7628.5|7626.5|7618.5|0
1672926900000|2023-01-05 13:55:00|7632.2|7624.2|7630.5|7622.5|7635.2|7627.2|7629.2|7621.2|0
1672927200000|2023-01-05 14:00:00|7630|7622|7626.7|7618.7|7630|7622|7623|7615|0
1672927500000|2023-01-05 14:05:00|7627|7619|7636|7628|7636.5|7628.5|7626.2|7618.2|0
1672927800000|2023-01-05 14:10:00|7636.2|7628.2|7636.5|7628.5|7637|7629|7631|7623|0
1672928100000|2023-01-05 14:15:00|7636|7628|7640.7|7632.7|7642.5|7634.5|7635.5|7627.5|0
1672928400000|2023-01-05 14:20:00|7641|7633|7636.2|7628.2|7643.2|7635.2|7635.7|7627.7|0
1672928700000|2023-01-05 14:25:00|7636.5|7628.5|7632.7|7624.7|7636.5|7628.5|7630|7622|0
1672929000000|2023-01-05 14:30:00|7632.5|7624.5|7635.5|7627.5|7639.5|7631.5|7628.5|7620.5|0
1672929300000|2023-01-05 14:35:00|7636|7628|7639.5|7631.5|7644.5|7636.5|7634|7626|0
1672929600000|2023-01-05 14:40:00|7639|7631|7638.2|7630.2|7640.5|7632.5|7632.7|7624.7|0
1672929900000|2023-01-05 14:45:00|7637.7|7629.7|7636.2|7628.2|7641|7633|7635|7627|0
1672930200000|2023-01-05 14:50:00|7636.5|7628.5|7644.7|7636.7|7646.5|7638.5|7635.7|7627.7|0
1672930500000|2023-01-05 14:55:00|7645.2|7637.2|7651.5|7643.5|7652.7|7644.7|7643.2|7635.2|0
1672930800000|2023-01-05 15:00:00|7651|7643|7645|7637|7651|7643|7640|7632|0
1672931100000|2023-01-05 15:05:00|7644.7|7636.7|7655.5|7647.5|7664.5|7656.5|7641.5|7633.5|0
1672931400000|2023-01-05 15:10:00|7655.7|7647.7|7656.7|7648.7|7664.4|7656.4|7652.7|7644.7|0
1672931700000|2023-01-05 15:15:00|7656.2|7648.2|7643.4|7635.4|7656.9|7648.9|7642.7|7634.7|0
1672932000000|2023-01-05 15:20:00|7642.7|7634.7|7640.2|7632.2|7643.9|7635.9|7637.9|7629.9|0
1672932300000|2023-01-05 15:25:00|7640.4|7632.4|7638.2|7630.2|7645.9|7637.9|7638.2|7630.2|0
1672932600000|2023-01-05 15:30:00|7638.4|7630.4|7645.9|7637.9|7645.9|7637.9|7638.4|7630.4|0
1672932900000|2023-01-05 15:35:00|7645.7|7637.7|7648.2|7640.2|7649.2|7641.2|7643.9|7635.9|0
1672933200000|2023-01-05 15:40:00|7648.4|7640.4|7649.9|7641.9|7651.2|7643.2|7644.2|7636.2|0
1672933500000|2023-01-05 15:45:00|7650.2|7642.2|7651.2|7643.2|7651.7|7643.7|7647.4|7639.4|0
1672933800000|2023-01-05 15:50:00|7650.9|7642.9|7648.4|7640.4|7655.2|7647.2|7647.9|7639.9|0
1672934100000|2023-01-05 15:55:00|7648.7|7640.7|7645.7|7637.7|7650.2|7642.2|7644.7|7636.7|0
1672934400000|2023-01-05 16:00:00|7645.4|7637.4|7648.7|7640.7|7649.2|7641.2|7644.2|7636.2|0
1672934700000|2023-01-05 16:05:00|7648.4|7640.4|7651.7|7643.7|7651.7|7643.7|7645.9|7637.9|0
1672935000000|2023-01-05 16:10:00|7651.2|7643.2|7652.4|7644.4|7655.7|7647.7|7648.7|7640.7|0
1672935300000|2023-01-05 16:15:00|7652.7|7644.7|7651.2|7643.2|7656.2|7648.2|7651.2|7643.2|0
1672935600000|2023-01-05 16:20:00|7651.4|7643.4|7641.7|7633.7|7652.7|7644.7|7641.2|7633.2|0
1672935900000|2023-01-05 16:25:00|7642.2|7634.2|7646.2|7638.2|7647.9|7639.9|7642.2|7634.2|0
1672936200000|2023-01-05 16:30:00|7645.7|7637.7|7635.7|7627.7|7646.2|7638.2|7635.7|7627.7|0
1672936500000|2023-01-05 16:35:00|7636.2|7628.2|7637.7|7629.7|7639.7|7631.7|7634.2|7626.2|0
1672936800000|2023-01-05 16:40:00|7637.4|7629.4|7634.7|7626.7|7638.7|7630.7|7634.2|7626.2|0
1672937100000|2023-01-05 16:45:00|7634.9|7626.9|7635.7|7627.7|7637.2|7629.2|7634.2|7626.2|0
1672937400000|2023-01-05 16:50:00|7635.2|7627.2|7635.2|7627.2|7636.7|7628.7|7633.7|7625.7|0
1672937700000|2023-01-05 16:55:00|7635.4|7627.4|7634.7|7626.7|7637.7|7629.7|7633.7|7625.7|0
1672938000000|2023-01-05 17:00:00|7634.4|7626.4|7636.7|7628.7|7637.7|7629.7|7634.4|7626.4|0
1672938300000|2023-01-05 17:05:00|7636.9|7628.9|7643.2|7635.2|7644.2|7636.2|7636.2|7628.2|0
1672938600000|2023-01-05 17:10:00|7643.4|7635.4|7641.7|7633.7|7644.2|7636.2|7639.2|7631.2|0
1672938900000|2023-01-05 17:15:00|7641.2|7633.2|7638.9|7630.9|7643.4|7635.4|7638.2|7630.2|0
1672939200000|2023-01-05 17:20:00|7639.2|7631.2|7641.7|7633.7|7642.4|7634.4|7638.2|7630.2|0
1672939500000|2023-01-05 17:25:00|7641.4|7633.4|7642.7|7634.7|7644.2|7636.2|7640.7|7632.7|0
1672939800000|2023-01-05 17:30:00|7642.4|7634.4|7647.7|7639.7|7648.7|7640.7|7641.9|7633.9|0
1672940100000|2023-01-05 17:35:00|7647.4|7639.4|7645.9|7637.9|7647.9|7639.9|7644.7|7636.7|0
1672940400000|2023-01-05 17:40:00|7645.7|7637.7|7643.2|7635.2|7646.9|7638.9|7642.4|7634.4|0
1672940700000|2023-01-05 17:45:00|7643.4|7635.4|7645.7|7637.7|7646.2|7638.2|7643.2|7635.2|0
1672941000000|2023-01-05 17:50:00|7645.4|7637.4|7647.4|7639.4|7647.7|7639.7|7644.7|7636.7|0
1672941300000|2023-01-05 17:55:00|7647.2|7639.2|7644.9|7636.9|7647.7|7639.7|7644.9|7636.9|0
1672941600000|2023-01-05 18:00:00|7644.7|7636.7|7644.7|7636.7|7645.2|7637.2|7643.7|7635.7|0
1672941900000|2023-01-05 18:05:00|7644.9|7636.9|7646.9|7638.9|7647.4|7639.4|7644.7|7636.7|0
1672942200000|2023-01-05 18:10:00|7647.2|7639.2|7643.7|7635.7|7647.2|7639.2|7643.7|7635.7|0
1672942500000|2023-01-05 18:15:00|7643.9|7635.9|7644.2|7636.2|7644.4|7636.4|7643.2|7635.2|0
1672942800000|2023-01-05 18:20:00|7644.7|7636.7|7649.9|7641.9|7652.9|7644.9|7644.7|7636.7|0
1672943100000|2023-01-05 18:25:00|7650.2|7642.2|7649.9|7641.9|7653.2|7645.2|7647.4|7639.4|0
1672943400000|2023-01-05 18:30:00|7650.2|7642.2|7651.9|7643.9|7652.2|7644.2|7648.2|7640.2|0
1672943700000|2023-01-05 18:35:00|7652.2|7644.2|7648.7|7640.7|7652.2|7644.2|7647.7|7639.7|0
1672944000000|2023-01-05 18:40:00|7648.9|7640.9|7647.9|7639.9|7650.4|7642.4|7646.2|7638.2|0
1672944300000|2023-01-05 18:45:00|7648.2|7640.2|7646.2|7638.2|7648.4|7640.4|7646.2|7638.2|0
1672944600000|2023-01-05 18:50:00|7646.4|7638.4|7646.9|7638.9|7647.2|7639.2|7645.7|7637.7|0
1672944900000|2023-01-05 18:55:00|7646.7|7638.7|7645.7|7637.7|7649.2|7641.2|7645.2|7637.2|0
1672945200000|2023-01-05 19:00:00|7645.9|7637.9|7647.2|7639.2|7649.4|7641.4|7645.7|7637.7|0
1672945500000|2023-01-05 19:05:00|7647.4|7639.4|7648.7|7640.7|7650.2|7642.2|7646.7|7638.7|0
1672945800000|2023-01-05 19:10:00|7648.9|7640.9|7643.2|7635.2|7649.2|7641.2|7642.2|7634.2|0
1672946100000|2023-01-05 19:15:00|7642.9|7634.9|7645.2|7637.2|7645.9|7637.9|7642.9|7634.9|0
1672946400000|2023-01-05 19:20:00|7645.4|7637.4|7642.2|7634.2|7645.4|7637.4|7642.2|7634.2|0
1672946700000|2023-01-05 19:25:00|7642.4|7634.4|7640.7|7632.7|7644.2|7636.2|7640.4|7632.4|0
1672947000000|2023-01-05 19:30:00|7640.9|7632.9|7642.2|7634.2|7643.7|7635.7|7640.2|7632.2|0
1672947300000|2023-01-05 19:35:00|7642.4|7634.4|7649.7|7641.7|7651.2|7643.2|7642.2|7634.2|0
1672947600000|2023-01-05 19:40:00|7649.9|7641.9|7648.7|7640.7|7650.4|7642.4|7648.2|7640.2|0
1672947900000|2023-01-05 19:45:00|7648.4|7640.4|7649.4|7641.4|7651.2|7643.2|7647.7|7639.7|0
1672948200000|2023-01-05 19:50:00|7649.7|7641.7|7650.2|7642.2|7650.4|7642.4|7648.4|7640.4|0
1672948500000|2023-01-05 19:55:00|7650.4|7642.4|7648.7|7640.7|7650.9|7642.9|7648.7|7640.7|0
1672948800000|2023-01-05 20:00:00|7648.2|7640.2|7647.7|7639.7|7648.2|7640.2|7646.2|7638.2|0
1672949100000|2023-01-05 20:05:00|7647.9|7639.9|7646.2|7638.2|7647.9|7639.9|7644.9|7636.9|0
1672949400000|2023-01-05 20:10:00|7645.9|7637.9|7645.9|7637.9|7646.4|7638.4|7643.9|7635.9|0
1672949700000|2023-01-05 20:15:00|7646.2|7638.2|7643.2|7635.2|7646.7|7638.7|7642.2|7634.2|0
1672950000000|2023-01-05 20:20:00|7642.7|7634.7|7644.7|7636.7|7645.9|7637.9|7642.7|7634.7|0
1672950300000|2023-01-05 20:25:00|7644.4|7636.4|7643.7|7635.7|7644.7|7636.7|7642.4|7634.4|0
1672950600000|2023-01-05 20:30:00|7643.4|7635.4|7642.2|7634.2|7643.4|7635.4|7639.7|7631.7|0
1672950900000|2023-01-05 20:35:00|7642.4|7634.4|7645.4|7637.4|7646.7|7638.7|7642.2|7634.2|0
1672951200000|2023-01-05 20:40:00|7645.2|7637.2|7643.9|7635.9|7645.7|7637.7|7642.9|7634.9|0
1672951500000|2023-01-05 20:45:00|7644.2|7636.2|7643.2|7635.2|7647.7|7639.7|7642.2|7634.2|0
1672951800000|2023-01-05 20:50:00|7642.7|7634.7|7642.4|7634.4|7643.9|7635.9|7640.2|7632.2|0
1672952100000|2023-01-05 20:55:00|7642.7|7634.7|7642.5|7634.5|7644.9|7636.9|7641.2|7633.2|0
1672952400000|2023-01-05 21:00:00|7642.3|7634.3|7643.4|7635.4|7646.9|7638.9|7640.8|7632.8|0
1672952700000|2023-01-05 21:05:00|7643.3|7635.3|7639.5|7631.5|7643.3|7635.3|7637.1|7629.1|0
1672953000000|2023-01-05 21:10:00|7639.4|7631.4|7638.4|7630.4|7639.8|7631.8|7636.3|7628.3|0
1672953300000|2023-01-05 21:15:00|7637.3|7629.3|7640.7|7632.7|7640.7|7632.7|7637.3|7629.3|0
1672953600000|2023-01-05 21:20:00|7640.8|7632.8|7642.4|7634.4|7642.4|7634.4|7640.4|7632.4|0
1672953900000|2023-01-05 21:25:00|7642.3|7634.3|7641.8|7633.8|7642.7|7634.7|7640.4|7632.4|0
1672954200000|2023-01-05 21:30:00|7642|7634|7642.5|7634.5|7643.5|7635.5|7641.9|7633.9|0
1672954500000|2023-01-05 21:35:00|7642.8|7634.8|7641.9|7633.9|7643.2|7635.2|7641.6|7633.6|0
1672954800000|2023-01-05 21:40:00|7642|7634|7643.3|7635.3|7643.3|7635.3|7641.9|7633.9|0
1672955100000|2023-01-05 21:45:00|7643.5|7635.5|7642.6|7634.6|7644|7636|7641.6|7633.6|0
1672955400000|2023-01-05 21:50:00|7642.7|7634.7|7641.4|7633.4|7642.7|7634.7|7641.4|7633.4|0
1672955700000|2023-01-05 21:55:00|7641.3|7633.3|7641.9|7633.9|7642.4|7634.4|7641.1|7633.1|0
1672956000000|2023-01-05 22:00:00|7641.5|7633.5|7641.4|7633.4|7641.6|7633.6|7641.3|7633.3|0
1672956300000|2023-01-05 22:05:00|7641.3|7633.3|7637|7629|7641.3|7633.3|7637|7629|0
1672956600000|2023-01-05 22:10:00|7637.1|7629.1|7636.1|7628.1|7637.1|7629.1|7634.4|7626.4|0
1672956900000|2023-01-05 22:15:00|7636|7628|7635.7|7627.7|7636|7628|7635.5|7627.5|0
1672957200000|2023-01-05 22:20:00|7634.9|7626.9|7633.9|7625.9|7634.9|7626.9|7632.8|7624.8|0
1672957500000|2023-01-05 22:25:00|7634.3|7626.3|7635.3|7627.3|7635.3|7627.3|7634.2|7626.2|0
1672957800000|2023-01-05 22:30:00|7635.4|7627.4|7635.8|7627.8|7635.8|7627.8|7635.4|7627.4|0
1672958100000|2023-01-05 22:35:00|7635.9|7627.9|7635.9|7627.9|7635.9|7627.9|7635.9|7627.9|0
1672958400000|2023-01-05 22:40:00|7635.8|7627.8|7635.9|7627.9|7635.9|7627.9|7635.8|7627.8|0
1672958700000|2023-01-05 22:45:00|7636|7628|7637|7629|7637.3|7629.3|7636|7628|0
1672959000000|2023-01-05 22:50:00|7636.9|7628.9|7636.4|7628.4|7636.9|7628.9|7636.4|7628.4|0
1672959300000|2023-01-05 22:55:00|7636.5|7628.5|7640.8|7632.8|7641.3|7633.3|7636.5|7628.5|0
1672959600000|2023-01-05 23:00:00|7641.9|7633.9|7643.4|7635.4|7643.6|7635.6|7641.1|7633.1|0
1672959900000|2023-01-05 23:05:00|7643.5|7635.5|7640.7|7632.7|7643.5|7635.5|7640.4|7632.4|0
1672960200000|2023-01-05 23:10:00|7640.8|7632.8|7643.4|7635.4|7644|7636|7640.7|7632.7|0
1672960500000|2023-01-05 23:15:00|7643.3|7635.3|7644.7|7636.7|7645.6|7637.6|7642.8|7634.8|0
1672960800000|2023-01-05 23:20:00|7644.6|7636.6|7643.4|7635.4|7645.3|7637.3|7643.1|7635.1|0
1672961100000|2023-01-05 23:25:00|7643.5|7635.5|7643.6|7635.6|7644.2|7636.2|7642.9|7634.9|0
1672961400000|2023-01-05 23:30:00|7643.5|7635.5|7643.7|7635.7|7644.3|7636.3|7642.9|7634.9|0
1672961700000|2023-01-05 23:35:00|7643.6|7635.6|7643.6|7635.6|7644.3|7636.3|7642|7634|0
1672962000000|2023-01-05 23:40:00|7643.5|7635.5|7644.7|7636.7|7644.8|7636.8|7643.1|7635.1|0
1672962300000|2023-01-05 23:45:00|7644.4|7636.4|7648.2|7640.2|7648.5|7640.5|7644.4|7636.4|0
1672962600000|2023-01-05 23:50:00|7648.3|7640.3|7647.8|7639.8|7648.5|7640.5|7646.5|7638.5|0
1672962900000|2023-01-05 23:55:00|7647.9|7639.9|7646.3|7638.3|7648.4|7640.4|7646.3|7638.3|0
1672963200000|2023-01-06 00:00:00|7647.1|7639.1|7648|7640|7648.9|7640.9|7645.1|7637.1|0
1672963500000|2023-01-06 00:05:00|7647.9|7639.9|7649.1|7641.1|7649.9|7641.9|7647.4|7639.4|0
1672963800000|2023-01-06 00:10:00|7649.3|7641.3|7642.7|7634.7|7649.8|7641.8|7642.7|7634.7|0
1672964100000|2023-01-06 00:15:00|7642.5|7634.5|7647.5|7639.5|7647.5|7639.5|7641.4|7633.4|0
1672964400000|2023-01-06 00:20:00|7646.5|7638.5|7647.3|7639.3|7648.7|7640.7|7646.4|7638.4|0
1672964700000|2023-01-06 00:25:00|7647.4|7639.4|7647.8|7639.8|7647.8|7639.8|7646.2|7638.2|0
1672965000000|2023-01-06 00:30:00|7647.9|7639.9|7649|7641|7651.1|7643.1|7647.9|7639.9|0
1672965300000|2023-01-06 00:35:00|7648.8|7640.8|7649.5|7641.5|7650|7642|7647.6|7639.6|0
1672965600000|2023-01-06 00:40:00|7649.6|7641.6|7650.7|7642.7|7652.8|7644.8|7648.2|7640.2|0
1672965900000|2023-01-06 00:45:00|7650.8|7642.8|7649.7|7641.7|7651.9|7643.9|7649.5|7641.5|0
1672966200000|2023-01-06 00:50:00|7649.6|7641.6|7650.7|7642.7|7651.7|7643.7|7649.6|7641.6|0
1672966500000|2023-01-06 00:55:00|7653.7|7645.7|7655.2|7647.2|7655.3|7647.3|7653.5|7645.5|0
1672966800000|2023-01-06 01:00:00|7655.3|7647.3|7659.2|7651.2|7660.4|7652.4|7655.3|7647.3|0
1672967100000|2023-01-06 01:05:00|7658.9|7650.9|7657.2|7649.2|7659.9|7651.9|7657.2|7649.2|0
1672967400000|2023-01-06 01:10:00|7657.4|7649.4|7655.2|7647.2|7657.9|7649.9|7655.2|7647.2|0
1672967700000|2023-01-06 01:15:00|7654.4|7646.4|7657.4|7649.4|7658.9|7650.9|7654.4|7646.4|0
1672968000000|2023-01-06 01:20:00|7656.7|7648.7|7659.2|7651.2|7660.4|7652.4|7655.9|7647.9|0
1672968300000|2023-01-06 01:25:00|7658.9|7650.9|7659.2|7651.2|7660.2|7652.2|7657.2|7649.2|0
1672968600000|2023-01-06 01:30:00|7659.9|7651.9|7661.9|7653.9|7663.4|7655.4|7659.2|7651.2|0
1672968900000|2023-01-06 01:35:00|7662.2|7654.2|7661.2|7653.2|7663.4|7655.4|7661.2|7653.2|0
1672969200000|2023-01-06 01:40:00|7660.7|7652.7|7656.9|7648.9|7660.7|7652.7|7656.9|7648.9|0
1672969500000|2023-01-06 01:45:00|7656.7|7648.7|7656.2|7648.2|7657.2|7649.2|7655.7|7647.7|0
1672969800000|2023-01-06 01:50:00|7656.7|7648.7|7654.2|7646.2|7656.9|7648.9|7654.2|7646.2|0
1672970100000|2023-01-06 01:55:00|7654.7|7646.7|7653.7|7645.7|7655.9|7647.9|7653.7|7645.7|0
1672970400000|2023-01-06 02:00:00|7653.9|7645.9|7655.7|7647.7|7656.2|7648.2|7653.7|7645.7|0
1672970700000|2023-01-06 02:05:00|7655.9|7647.9|7655.7|7647.7|7656.9|7648.9|7655.7|7647.7|0
1672971000000|2023-01-06 02:10:00|7654.9|7646.9|7654.9|7646.9|7654.9|7646.9|7653.7|7645.7|0
1672971300000|2023-01-06 02:15:00|7655.2|7647.2|7657.2|7649.2|7657.7|7649.7|7655.2|7647.2|0
1672971600000|2023-01-06 02:20:00|7656.4|7648.4|7658.2|7650.2|7658.2|7650.2|7655.4|7647.4|0
1672971900000|2023-01-06 02:25:00|7657.9|7649.9|7657.4|7649.4|7658.2|7650.2|7657.2|7649.2|0
1672972200000|2023-01-06 02:30:00|7657.2|7649.2|7657.9|7649.9|7658.7|7650.7|7656.7|7648.7|0
1672972500000|2023-01-06 02:35:00|7658.2|7650.2|7658.4|7650.4|7658.4|7650.4|7657.7|7649.7|0
1672972800000|2023-01-06 02:40:00|7658.7|7650.7|7659.4|7651.4|7659.4|7651.4|7657.9|7649.9|0
1672973100000|2023-01-06 02:45:00|7659.9|7651.9|7662.7|7654.7|7662.9|7654.9|7659.9|7651.9|0
1672973400000|2023-01-06 02:50:00|7662.9|7654.9|7662.9|7654.9|7663.2|7655.2|7660.9|7652.9|0
1672973700000|2023-01-06 02:55:00|7663.2|7655.2|7662.9|7654.9|7663.4|7655.4|7660.9|7652.9|0
1672974000000|2023-01-06 03:00:00|7662.7|7654.7|7668.7|7660.7|7668.7|7660.7|7661.9|7653.9|0
1672974300000|2023-01-06 03:05:00|7668.4|7660.4|7666.2|7658.2|7668.7|7660.7|7664.7|7656.7|0
1672974600000|2023-01-06 03:10:00|7666.4|7658.4|7667.9|7659.9|7668.4|7660.4|7665.7|7657.7|0
1672974900000|2023-01-06 03:15:00|7667.7|7659.7|7668.9|7660.9|7669.2|7661.2|7667.4|7659.4|0
1672975200000|2023-01-06 03:20:00|7669.2|7661.2|7668.9|7660.9|7669.2|7661.2|7667.7|7659.7|0
1672975500000|2023-01-06 03:25:00|7669.2|7661.2|7669.9|7661.9|7670.4|7662.4|7668.7|7660.7|0
1672975800000|2023-01-06 03:30:00|7670.2|7662.2|7669.4|7661.4|7671.2|7663.2|7669.2|7661.2|0
1672976100000|2023-01-06 03:35:00|7669.2|7661.2|7667.9|7659.9|7669.7|7661.7|7667.7|7659.7|0
1672976400000|2023-01-06 03:40:00|7668.2|7660.2|7668.7|7660.7|7669.4|7661.4|7667.9|7659.9|0
1672976700000|2023-01-06 03:45:00|7668.9|7660.9|7666.9|7658.9|7669.2|7661.2|7666.9|7658.9|0
1672977000000|2023-01-06 03:50:00|7667.2|7659.2|7668.4|7660.4|7668.9|7660.9|7667.2|7659.2|0
1672977300000|2023-01-06 03:55:00|7668.7|7660.7|7669.2|7661.2|7669.9|7661.9|7668.7|7660.7|0
1672977600000|2023-01-06 04:00:00|7668.9|7660.9|7670.2|7662.2|7670.7|7662.7|7668.9|7660.9|0
1672977900000|2023-01-06 04:05:00|7670.9|7662.9|7669.4|7661.4|7670.9|7662.9|7669.4|7661.4|0
1672978200000|2023-01-06 04:10:00|7668.9|7660.9|7668.7|7660.7|7669.4|7661.4|7668.2|7660.2|0
1672978500000|2023-01-06 04:15:00|7668.9|7660.9|7667.9|7659.9|7668.9|7660.9|7667.9|7659.9|0
1672978800000|2023-01-06 04:20:00|7668.2|7660.2|7669.4|7661.4|7669.4|7661.4|7667.7|7659.7|0
1672979100000|2023-01-06 04:25:00|7669.2|7661.2|7667.7|7659.7|7669.4|7661.4|7667.7|7659.7|0
1672979400000|2023-01-06 04:30:00|7668.2|7660.2|7668.9|7660.9|7668.9|7660.9|7667.7|7659.7|0
1672979700000|2023-01-06 04:35:00|7669.2|7661.2|7668.7|7660.7|7669.4|7661.4|7667.9|7659.9|0
1672980000000|2023-01-06 04:40:00|7668.9|7660.9|7668.4|7660.4|7669.2|7661.2|7667.2|7659.2|0
1672980300000|2023-01-06 04:45:00|7667.9|7659.9|7668.7|7660.7|7668.7|7660.7|7667.4|7659.4|0
1672980600000|2023-01-06 04:50:00|7668.4|7660.4|7668.9|7660.9|7669.4|7661.4|7667.4|7659.4|0
1672980900000|2023-01-06 04:55:00|7669.2|7661.2|7668.2|7660.2|7669.9|7661.9|7667.7|7659.7|0
1672981200000|2023-01-06 05:00:00|7667.9|7659.9|7667.4|7659.4|7668.7|7660.7|7666.9|7658.9|0
1672981500000|2023-01-06 05:05:00|7667.7|7659.7|7666.9|7658.9|7668.2|7660.2|7666.4|7658.4|0
1672981800000|2023-01-06 05:10:00|7666.4|7658.4|7667.4|7659.4|7667.9|7659.9|7665.7|7657.7|0
1672982100000|2023-01-06 05:15:00|7666.9|7658.9|7664.4|7656.4|7667.4|7659.4|7664.4|7656.4|0
1672982400000|2023-01-06 05:20:00|7664.7|7656.7|7663.9|7655.9|7664.9|7656.9|7663.4|7655.4|0
1672982700000|2023-01-06 05:25:00|7663.7|7655.7|7660.9|7652.9|7663.7|7655.7|7658.7|7650.7|0
1672983000000|2023-01-06 05:30:00|7661.2|7653.2|7658.9|7650.9|7661.4|7653.4|7658.4|7650.4|0
1672983300000|2023-01-06 05:35:00|7658.7|7650.7|7661.4|7653.4|7661.4|7653.4|7658.4|7650.4|0
1672983600000|2023-01-06 05:40:00|7661.9|7653.9|7660.2|7652.2|7662.7|7654.7|7658.9|7650.9|0
1672983900000|2023-01-06 05:45:00|7660.4|7652.4|7659.7|7651.7|7661.9|7653.9|7659.2|7651.2|0
1672984200000|2023-01-06 05:50:00|7659.9|7651.9|7660.9|7652.9|7661.4|7653.4|7659.9|7651.9|0
1672984500000|2023-01-06 05:55:00|7660.7|7652.7|7661.7|7653.7|7661.9|7653.9|7659.9|7651.9|0
1672984800000|2023-01-06 06:00:00|7661.9|7653.9|7658.9|7650.9|7661.9|7653.9|7658.4|7650.4|0
1672985100000|2023-01-06 06:05:00|7659.2|7651.2|7661.7|7653.7|7661.9|7653.9|7658.2|7650.2|0
1672985400000|2023-01-06 06:10:00|7661.4|7653.4|7663.7|7655.7|7663.7|7655.7|7660.4|7652.4|0
1672985700000|2023-01-06 06:15:00|7663.4|7655.4|7661.9|7653.9|7664.2|7656.2|7661.9|7653.9|0
1672986000000|2023-01-06 06:20:00|7662.2|7654.2|7662.9|7654.9|7665.2|7657.2|7661.9|7653.9|0
1672986300000|2023-01-06 06:25:00|7662.7|7654.7|7661.2|7653.2|7663.9|7655.9|7660.4|7652.4|0
1672986600000|2023-01-06 06:30:00|7661.4|7653.4|7660.2|7652.2|7662.7|7654.7|7658.7|7650.7|0
1672986900000|2023-01-06 06:35:00|7660.4|7652.4|7661.4|7653.4|7662.9|7654.9|7660.4|7652.4|0
1672987200000|2023-01-06 06:40:00|7661.7|7653.7|7665.9|7657.9|7666.2|7658.2|7660.4|7652.4|0
1672987500000|2023-01-06 06:45:00|7665.7|7657.7|7663.7|7655.7|7666.2|7658.2|7663.4|7655.4|0
1672987800000|2023-01-06 06:50:00|7663.9|7655.9|7667.4|7659.4|7667.7|7659.7|7662.7|7654.7|0
1672988100000|2023-01-06 06:55:00|7667.2|7659.2|7667.9|7659.9|7668.4|7660.4|7664.7|7656.7|0
1672988400000|2023-01-06 07:00:00|7667.4|7659.4|7668.9|7660.9|7670.2|7662.2|7665.9|7657.9|0
1672988700000|2023-01-06 07:05:00|7668.7|7660.7|7666.4|7658.4|7669.7|7661.7|7666.2|7658.2|0
1672989000000|2023-01-06 07:10:00|7667.2|7659.2|7665.9|7657.9|7668.2|7660.2|7664.9|7656.9|0
1672989300000|2023-01-06 07:15:00|7666.2|7658.2|7667.2|7659.2|7667.7|7659.7|7664.7|7656.7|0
1672989600000|2023-01-06 07:20:00|7666.9|7658.9|7665.4|7657.4|7667.2|7659.2|7663.9|7655.9|0
1672989900000|2023-01-06 07:25:00|7665.2|7657.2|7657.9|7649.9|7665.2|7657.2|7657.9|7649.9|0
1672990200000|2023-01-06 07:30:00|7657.4|7649.4|7659.4|7651.4|7660.7|7652.7|7657.2|7649.2|0
1672990500000|2023-01-06 07:35:00|7659.2|7651.2|7659.7|7651.7|7661.2|7653.2|7658.4|7650.4|0
1672990800000|2023-01-06 07:40:00|7659.2|7651.2|7659.2|7651.2|7660.9|7652.9|7658.4|7650.4|0
1672991100000|2023-01-06 07:45:00|7658.9|7650.9|7655.2|7647.2|7659.4|7651.4|7654.9|7646.9|0
1672991400000|2023-01-06 07:50:00|7655.4|7647.4|7657.7|7649.7|7659.7|7651.7|7655.4|7647.4|0
1672991700000|2023-01-06 07:55:00|7657.4|7649.4|7653.2|7645.2|7658.2|7650.2|7652.4|7644.4|0
1672992000000|2023-01-06 08:00:00|7655.9|7647.9|7656.2|7648.2|7668.4|7660.4|7654.4|7646.4|0
1672992300000|2023-01-06 08:05:00|7655.7|7647.7|7648.9|7640.9|7656.9|7648.9|7648.9|7640.9|0
1672992600000|2023-01-06 08:10:00|7649.2|7641.2|7655.9|7647.9|7655.9|7647.9|7648.2|7640.2|0
1672992900000|2023-01-06 08:15:00|7655.7|7647.7|7665.4|7657.4|7665.7|7657.7|7650.2|7642.2|0
1672993200000|2023-01-06 08:20:00|7665.7|7657.7|7663.9|7655.9|7666.7|7658.7|7657.7|7649.7|0
1672993500000|2023-01-06 08:25:00|7664.7|7656.7|7668.4|7660.4|7676.9|7668.9|7663.2|7655.2|0
1672993800000|2023-01-06 08:30:00|7669.2|7661.2|7664.9|7656.9|7674.2|7666.2|7663.4|7655.4|0
1672994100000|2023-01-06 08:35:00|7665.4|7657.4|7664.9|7656.9|7671.2|7663.2|7662.9|7654.9|0
1672994400000|2023-01-06 08:40:00|7665.9|7657.9|7654.7|7646.7|7665.9|7657.9|7654.7|7646.7|0
1672994700000|2023-01-06 08:45:00|7654.4|7646.4|7655.2|7647.2|7658.9|7650.9|7650.7|7642.7|0
1672995000000|2023-01-06 08:50:00|7654.7|7646.7|7653.2|7645.2|7655.7|7647.7|7651.2|7643.2|0
1672995300000|2023-01-06 08:55:00|7652.9|7644.9|7654.4|7646.4|7656.2|7648.2|7650.4|7642.4|0
1672995600000|2023-01-06 09:00:00|7654.7|7646.7|7654.9|7646.9|7655.2|7647.2|7649.2|7641.2|0
1672995900000|2023-01-06 09:05:00|7654.7|7646.7|7653.2|7645.2|7655.9|7647.9|7650.9|7642.9|0
1672996200000|2023-01-06 09:10:00|7652.7|7644.7|7648.7|7640.7|7653.2|7645.2|7646.9|7638.9|0
1672996500000|2023-01-06 09:15:00|7648.4|7640.4|7651.4|7643.4|7651.7|7643.7|7647.2|7639.2|0
1672996800000|2023-01-06 09:20:00|7651.2|7643.2|7647.7|7639.7|7651.2|7643.2|7646.4|7638.4|0
1672997100000|2023-01-06 09:25:00|7648.4|7640.4|7646.2|7638.2|7650.9|7642.9|7646.2|7638.2|0
1672997400000|2023-01-06 09:30:00|7646.4|7638.4|7649.2|7641.2|7649.9|7641.9|7646.2|7638.2|0
1672997700000|2023-01-06 09:35:00|7648.7|7640.7|7648.4|7640.4|7651.7|7643.7|7646.7|7638.7|0
1672998000000|2023-01-06 09:40:00|7648.7|7640.7|7655.7|7647.7|7656.4|7648.4|7647.9|7639.9|0
1672998300000|2023-01-06 09:45:00|7655.2|7647.2|7654.7|7646.7|7656.2|7648.2|7651.2|7643.2|0
1672998600000|2023-01-06 09:50:00|7654.9|7646.9|7657.2|7649.2|7658.2|7650.2|7654.9|7646.9|0
1672998900000|2023-01-06 09:55:00|7656.9|7648.9|7657.4|7649.4|7658.2|7650.2|7656.2|7648.2|0
1672999200000|2023-01-06 10:00:00|7657.2|7649.2|7657.2|7649.2|7657.7|7649.7|7652.9|7644.9|0
1672999500000|2023-01-06 10:05:00|7657.4|7649.4|7658.7|7650.7|7659.4|7651.4|7657.2|7649.2|0
1672999800000|2023-01-06 10:10:00|7658.9|7650.9|7660.2|7652.2|7661.7|7653.7|7658.2|7650.2|0
1673000100000|2023-01-06 10:15:00|7659.7|7651.7|7661.9|7653.9|7664.2|7656.2|7659.7|7651.7|0
1673000400000|2023-01-06 10:20:00|7661.7|7653.7|7659.4|7651.4|7662.2|7654.2|7658.7|7650.7|0
1673000700000|2023-01-06 10:25:00|7659.2|7651.2|7657.7|7649.7|7659.4|7651.4|7657.2|7649.2|0
1673001000000|2023-01-06 10:30:00|7657.4|7649.4|7660.7|7652.7|7660.9|7652.9|7657.2|7649.2|0
1673001300000|2023-01-06 10:35:00|7660.4|7652.4|7663.7|7655.7|7663.9|7655.9|7659.7|7651.7|0
1673001600000|2023-01-06 10:40:00|7663.2|7655.2|7660.2|7652.2|7665.7|7657.7|7660.2|7652.2|0
1673001900000|2023-01-06 10:45:00|7660.4|7652.4|7661.2|7653.2|7661.9|7653.9|7658.2|7650.2|0
1673002200000|2023-01-06 10:50:00|7660.2|7652.2|7656.7|7648.7|7661.2|7653.2|7655.2|7647.2|0
1673002500000|2023-01-06 10:55:00|7656.4|7648.4|7653.9|7645.9|7657.4|7649.4|7652.7|7644.7|0
1673002800000|2023-01-06 11:00:00|7653.4|7645.4|7657.7|7649.7|7657.7|7649.7|7652.4|7644.4|0
1673003100000|2023-01-06 11:05:00|7657.9|7649.9|7658.7|7650.7|7659.9|7651.9|7656.4|7648.4|0
1673003400000|2023-01-06 11:10:00|7658.9|7650.9|7659.7|7651.7|7660.7|7652.7|7658.2|7650.2|0
1673003700000|2023-01-06 11:15:00|7660.2|7652.2|7660.7|7652.7|7662.2|7654.2|7659.7|7651.7|0
1673004000000|2023-01-06 11:20:00|7660.9|7652.9|7660.4|7652.4|7661.2|7653.2|7657.7|7649.7|0
1673004300000|2023-01-06 11:25:00|7660.2|7652.2|7658.9|7650.9|7660.9|7652.9|7657.4|7649.4|0
1673004600000|2023-01-06 11:30:00|7658.7|7650.7|7660.2|7652.2|7661.2|7653.2|7658.4|7650.4|0
1673004900000|2023-01-06 11:35:00|7660.4|7652.4|7655.2|7647.2|7661.4|7653.4|7653.9|7645.9|0
1673005200000|2023-01-06 11:40:00|7654.7|7646.7|7656.7|7648.7|7657.2|7649.2|7654.4|7646.4|0
1673005500000|2023-01-06 11:45:00|7657.2|7649.2|7657.2|7649.2|7658.4|7650.4|7655.9|7647.9|0
1673005800000|2023-01-06 11:50:00|7656.9|7648.9|7656.9|7648.9|7659.2|7651.2|7656.2|7648.2|0
1673006100000|2023-01-06 11:55:00|7656.7|7648.7|7658.7|7650.7|7659.7|7651.7|7656.2|7648.2|0
1673006400000|2023-01-06 12:00:00|7658.9|7650.9|7657.7|7649.7|7661.7|7653.7|7657.4|7649.4|0
1673006700000|2023-01-06 12:05:00|7657.9|7649.9|7657.9|7649.9|7658.9|7650.9|7656.7|7648.7|0
1673007000000|2023-01-06 12:10:00|7657.7|7649.7|7658.7|7650.7|7658.9|7650.9|7656.9|7648.9|0
1673007300000|2023-01-06 12:15:00|7658.9|7650.9|7660.2|7652.2|7660.7|7652.7|7658.2|7650.2|0
1673007600000|2023-01-06 12:20:00|7660.4|7652.4|7660.9|7652.9|7661.2|7653.2|7657.9|7649.9|0
1673007900000|2023-01-06 12:25:00|7660.7|7652.7|7661.4|7653.4|7664.4|7656.4|7660.2|7652.2|0
1673008200000|2023-01-06 12:30:00|7661.7|7653.7|7662.7|7654.7|7663.2|7655.2|7661.2|7653.2|0
1673008500000|2023-01-06 12:35:00|7662.4|7654.4|7663.9|7655.9|7664.9|7656.9|7662.2|7654.2|0
1673008800000|2023-01-06 12:40:00|7664.1|7656.1|7662.4|7654.4|7665.4|7657.4|7662.4|7654.4|0
1673009100000|2023-01-06 12:45:00|7662.6|7654.6|7661.6|7653.6|7663.4|7655.4|7661.4|7653.4|0
1673009400000|2023-01-06 12:50:00|7661.9|7653.9|7662.9|7654.9|7663.9|7655.9|7660.9|7652.9|0
1673009700000|2023-01-06 12:55:00|7662.4|7654.4|7661.6|7653.6|7663.6|7655.6|7661.1|7653.1|0
1673010000000|2023-01-06 13:00:00|7661.9|7653.9|7660.4|7652.4|7663.4|7655.4|7660.1|7652.1|0
1673010300000|2023-01-06 13:05:00|7660.1|7652.1|7661.9|7653.9|7663.9|7655.9|7658.9|7650.9|0
1673010600000|2023-01-06 13:10:00|7662.1|7654.1|7662.9|7654.9|7664.1|7656.1|7661.9|7653.9|0
1673010900000|2023-01-06 13:15:00|7662.6|7654.6|7658.1|7650.1|7662.9|7654.9|7658.1|7650.1|0
1673011200000|2023-01-06 13:20:00|7658.4|7650.4|7660.9|7652.9|7660.9|7652.9|7656.9|7648.9|0
1673011500000|2023-01-06 13:25:00|7660.6|7652.6|7659.4|7651.4|7663.6|7655.6|7658.9|7650.9|0
1673011800000|2023-01-06 13:30:00|7659.6|7651.6|7669.1|7661.1|7683.6|7675.6|7659.6|7651.6|0
1673012100000|2023-01-06 13:35:00|7669.4|7661.4|7671.1|7663.1|7674.9|7666.9|7663.6|7655.6|0
1673012400000|2023-01-06 13:40:00|7671.9|7663.9|7678.4|7670.4|7681.4|7673.4|7670.9|7662.9|0
1673012700000|2023-01-06 13:45:00|7679.1|7671.1|7684.4|7676.4|7687.9|7679.9|7678.6|7670.6|0
1673013000000|2023-01-06 13:50:00|7684.6|7676.6|7693.4|7685.4|7694.6|7686.6|7681.4|7673.4|0
1673013300000|2023-01-06 13:55:00|7694.1|7686.1|7693.9|7685.9|7698.9|7690.9|7688.9|7680.9|0
1673013600000|2023-01-06 14:00:00|7694.1|7686.1|7690.1|7682.1|7694.6|7686.6|7688.4|7680.4|0
1673013900000|2023-01-06 14:05:00|7690.4|7682.4|7682.6|7674.6|7692.1|7684.1|7680.9|7672.9|0
1673014200000|2023-01-06 14:10:00|7682.9|7674.9|7686.1|7678.1|7686.4|7678.4|7681.9|7673.9|0
1673014500000|2023-01-06 14:15:00|7685.9|7677.9|7685.1|7677.1|7687.9|7679.9|7684.9|7676.9|0
1673014800000|2023-01-06 14:20:00|7685.4|7677.4|7685.4|7677.4|7686.9|7678.9|7682.9|7674.9|0
1673015100000|2023-01-06 14:25:00|7685.9|7677.9|7687.6|7679.6|7687.9|7679.9|7684.9|7676.9|0
1673015400000|2023-01-06 14:30:00|7687.9|7679.9|7697.1|7689.1|7697.1|7689.1|7684.4|7676.4|0
1673015700000|2023-01-06 14:35:00|7697.4|7689.4|7686.4|7678.4|7698.4|7690.4|7683.4|7675.4|0
1673016000000|2023-01-06 14:40:00|7686.6|7678.6|7680.6|7672.6|7689.9|7681.9|7679.1|7671.1|0
1673016300000|2023-01-06 14:45:00|7680.1|7672.1|7679.6|7671.6|7680.1|7672.1|7674.4|7666.4|0
1673016600000|2023-01-06 14:50:00|7680.1|7672.1|7682.4|7674.4|7683.4|7675.4|7677.9|7669.9|0
1673016900000|2023-01-06 14:55:00|7682.6|7674.6|7678.1|7670.1|7685.4|7677.4|7678.1|7670.1|0
1673017200000|2023-01-06 15:00:00|7687.6|7679.6|7681.9|7673.9|7688.9|7680.9|7678.1|7670.1|0
1673017500000|2023-01-06 15:05:00|7681.4|7673.4|7690.4|7682.4|7691.9|7683.9|7681.4|7673.4|0
1673017800000|2023-01-06 15:10:00|7691.6|7683.6|7688.3|7680.3|7695.8|7687.8|7686.6|7678.6|0
1673018100000|2023-01-06 15:15:00|7688.6|7680.6|7690.1|7682.1|7692.3|7684.3|7686.6|7678.6|0
1673018400000|2023-01-06 15:20:00|7690.3|7682.3|7688.6|7680.6|7690.3|7682.3|7686.3|7678.3|0
1673018700000|2023-01-06 15:25:00|7688.8|7680.8|7694.1|7686.1|7694.6|7686.6|7687.1|7679.1|0
1673019000000|2023-01-06 15:30:00|7694.6|7686.6|7694.8|7686.8|7696.1|7688.1|7691.8|7683.8|0
1673019300000|2023-01-06 15:35:00|7695.1|7687.1|7695.1|7687.1|7696.6|7688.6|7693.6|7685.6|0
1673019600000|2023-01-06 15:40:00|7694.6|7686.6|7694.6|7686.6|7698.6|7690.6|7694.1|7686.1|0
1673019900000|2023-01-06 15:45:00|7694.3|7686.3|7696.6|7688.6|7696.6|7688.6|7692.6|7684.6|0
1673020200000|2023-01-06 15:50:00|7696.8|7688.8|7694.8|7686.8|7698.3|7690.3|7692.6|7684.6|0
1673020500000|2023-01-06 15:55:00|7694.6|7686.6|7695.6|7687.6|7697.1|7689.1|7693.8|7685.8|0
1673020800000|2023-01-06 16:00:00|7696.3|7688.3|7700.8|7692.8|7701.8|7693.8|7696.1|7688.1|0
1673021100000|2023-01-06 16:05:00|7700.6|7692.6|7699.6|7691.6|7705.1|7697.1|7699.1|7691.1|0
1673021400000|2023-01-06 16:10:00|7700.1|7692.1|7700.6|7692.6|7701.1|7693.1|7697.1|7689.1|0
1673021700000|2023-01-06 16:15:00|7700.3|7692.3|7702.1|7694.1|7703.1|7695.1|7699.6|7691.6|0
1673022000000|2023-01-06 16:20:00|7701.6|7693.6|7701.8|7693.8|7702.6|7694.6|7697.1|7689.1|0
1673022300000|2023-01-06 16:25:00|7702.1|7694.1|7705.1|7697.1|7706.3|7698.3|7701.1|7693.1|0
1673022600000|2023-01-06 16:30:00|7705.6|7697.6|7704.8|7696.8|7707.6|7699.6|7701.3|7693.3|0
1673022900000|2023-01-06 16:35:00|7704.3|7696.3|7711.6|7703.6|7712.3|7704.3|7704.1|7696.1|0
1673023200000|2023-01-06 16:40:00|7711.3|7703.3|7707.6|7699.6|7711.3|7703.3|7705.6|7697.6|0
1673023500000|2023-01-06 16:45:00|7707.3|7699.3|7709.3|7701.3|7710.6|7702.6|7706.6|7698.6|0
1673023800000|2023-01-06 16:50:00|7709.6|7701.6|7706.6|7698.6|7711.1|7703.1|7706.1|7698.1|0
1673024100000|2023-01-06 16:55:00|7707.3|7699.3|7705.1|7697.1|7707.8|7699.8|7704.1|7696.1|0
1673024400000|2023-01-06 17:00:00|7704.8|7696.8|7703.6|7695.6|7706.3|7698.3|7702.8|7694.8|0
1673024700000|2023-01-06 17:05:00|7703.1|7695.1|7706.6|7698.6|7707.3|7699.3|7702.1|7694.1|0
1673025000000|2023-01-06 17:10:00|7706.3|7698.3|7704.1|7696.1|7707.8|7699.8|7703.6|7695.6|0
1673025300000|2023-01-06 17:15:00|7704.3|7696.3|7706.3|7698.3|7707.1|7699.1|7704.3|7696.3|0
1673025600000|2023-01-06 17:20:00|7706.6|7698.6|7705.1|7697.1|7707.1|7699.1|7704.1|7696.1|0
1673025900000|2023-01-06 17:25:00|7704.8|7696.8|7704.6|7696.6|7707.1|7699.1|7704.6|7696.6|0
1673026200000|2023-01-06 17:30:00|7704.8|7696.8|7699.6|7691.6|7705.6|7697.6|7699.3|7691.3|0
1673026500000|2023-01-06 17:35:00|7699.3|7691.3|7702.1|7694.1|7702.1|7694.1|7698.8|7690.8|0
1673026800000|2023-01-06 17:40:00|7701.8|7693.8|7700.3|7692.3|7701.8|7693.8|7698.3|7690.3|0
1673027100000|2023-01-06 17:45:00|7700.1|7692.1|7703.1|7695.1|7703.1|7695.1|7700.1|7692.1|0
1673027400000|2023-01-06 17:50:00|7703.3|7695.3|7700.3|7692.3|7703.8|7695.8|7700.3|7692.3|0
1673027700000|2023-01-06 17:55:00|7700.1|7692.1|7699.8|7691.8|7700.8|7692.8|7696.6|7688.6|0
1673028000000|2023-01-06 18:00:00|7699.3|7691.3|7700.6|7692.6|7701.3|7693.3|7698.1|7690.1|0
1673028300000|2023-01-06 18:05:00|7700.8|7692.8|7702.8|7694.8|7703.1|7695.1|7700.6|7692.6|0
1673028600000|2023-01-06 18:10:00|7702.6|7694.6|7705.3|7697.3|7706.1|7698.1|7701.6|7693.6|0
1673028900000|2023-01-06 18:15:00|7705.6|7697.6|7706.8|7698.8|7707.1|7699.1|7705.1|7697.1|0
1673029200000|2023-01-06 18:20:00|7707.1|7699.1|7707.8|7699.8|7708.1|7700.1|7705.3|7697.3|0
1673029500000|2023-01-06 18:25:00|7707.6|7699.6|7709.8|7701.8|7710.1|7702.1|7707.6|7699.6|0
1673029800000|2023-01-06 18:30:00|7710.1|7702.1|7708.8|7700.8|7710.8|7702.8|7707.8|7699.8|0
1673030100000|2023-01-06 18:35:00|7708.6|7700.6|7709.3|7701.3|7710.6|7702.6|7707.1|7699.1|0
1673030400000|2023-01-06 18:40:00|7709.1|7701.1|7706.8|7698.8|7711.1|7703.1|7706.6|7698.6|0
1673030700000|2023-01-06 18:45:00|7707.1|7699.1|7708.3|7700.3|7709.1|7701.1|7706.1|7698.1|0
1673031000000|2023-01-06 18:50:00|7707.8|7699.8|7706.1|7698.1|7708.1|7700.1|7705.1|7697.1|0
1673031300000|2023-01-06 18:55:00|7705.8|7697.8|7705.6|7697.6|7707.6|7699.6|7705.1|7697.1|0
1673031600000|2023-01-06 19:00:00|7705.8|7697.8|7707.1|7699.1|7707.8|7699.8|7705.1|7697.1|0
1673031900000|2023-01-06 19:05:00|7706.8|7698.8|7708.3|7700.3|7708.3|7700.3|7705.1|7697.1|0
1673032200000|2023-01-06 19:10:00|7708.1|7700.1|7712.1|7704.1|7712.3|7704.3|7707.8|7699.8|0
1673032500000|2023-01-06 19:15:00|7712.3|7704.3|7715.8|7707.8|7717.1|7709.1|7712.3|7704.3|0
1673032800000|2023-01-06 19:20:00|7715.6|7707.6|7715.6|7707.6|7717.6|7709.6|7714.1|7706.1|0
1673033100000|2023-01-06 19:25:00|7715.3|7707.3|7714.3|7706.3|7715.3|7707.3|7712.3|7704.3|0
1673033400000|2023-01-06 19:30:00|7714.1|7706.1|7715.8|7707.8|7716.8|7708.8|7713.8|7705.8|0
1673033700000|2023-01-06 19:35:00|7715.3|7707.3|7719.1|7711.1|7719.8|7711.8|7714.8|7706.8|0
1673034000000|2023-01-06 19:40:00|7718.8|7710.8|7719.3|7711.3|7720.1|7712.1|7716.3|7708.3|0
1673034300000|2023-01-06 19:45:00|7719.1|7711.1|7718.1|7710.1|7720.1|7712.1|7715.8|7707.8|0
1673034600000|2023-01-06 19:50:00|7717.6|7709.6|7716.6|7708.6|7717.8|7709.8|7715.1|7707.1|0
1673034900000|2023-01-06 19:55:00|7716.8|7708.8|7716.3|7708.3|7718.6|7710.6|7715.6|7707.6|0
1673035200000|2023-01-06 20:00:00|7717.1|7709.1|7722.1|7714.1|7723.3|7715.3|7717.1|7709.1|0
1673035500000|2023-01-06 20:05:00|7721.8|7713.8|7723.6|7715.6|7724.1|7716.1|7721.1|7713.1|0
1673035800000|2023-01-06 20:10:00|7723.3|7715.3|7722.3|7714.3|7723.6|7715.6|7718.6|7710.6|0
1673036100000|2023-01-06 20:15:00|7722.1|7714.1|7719.3|7711.3|7723.1|7715.1|7718.6|7710.6|0
1673036400000|2023-01-06 20:20:00|7719.6|7711.6|7719.3|7711.3|7719.6|7711.6|7715.8|7707.8|0
1673036700000|2023-01-06 20:25:00|7719.1|7711.1|7718.3|7710.3|7719.6|7711.6|7717.6|7709.6|0
1673037000000|2023-01-06 20:30:00|7718.1|7710.1|7720.6|7712.6|7722.1|7714.1|7718.1|7710.1|0
1673037300000|2023-01-06 20:35:00|7720.8|7712.8|7721.3|7713.3|7721.6|7713.6|7719.1|7711.1|0
1673037600000|2023-01-06 20:40:00|7721.6|7713.6|7722.6|7714.6|7723.1|7715.1|7720.6|7712.6|0
1673037900000|2023-01-06 20:45:00|7722.3|7714.3|7723.8|7715.8|7726.1|7718.1|7722.1|7714.1|0
1673038200000|2023-01-06 20:50:00|7722.3|7714.3|7719.8|7711.8|7722.6|7714.6|7718.8|7710.8|0
1673038500000|2023-01-06 20:55:00|7720.1|7712.1|7721.5|7713.5|7725.6|7717.6|7719.1|7711.1|0
1673038800000|2023-01-06 21:00:00|7722.4|7714.4|7715.9|7707.9|7723.6|7715.6|7715.9|7707.9|0
1673039100000|2023-01-06 21:05:00|7716|7708|7719.5|7711.5|7721|7713|7716|7708|0
1673039400000|2023-01-06 21:10:00|7719.4|7711.4|7718.5|7710.5|7720.4|7712.4|7717.6|7709.6|0
1673039700000|2023-01-06 21:15:00|7718.6|7710.6|7717.8|7709.8|7720.4|7712.4|7717.2|7709.2|0
1673040000000|2023-01-06 21:20:00|7717.9|7709.9|7719|7711|7719|7711|7717.7|7709.7|0
1673040300000|2023-01-06 21:25:00|7718.9|7710.9|7718.3|7710.3|7718.9|7710.9|7717.5|7709.5|0
1673040600000|2023-01-06 21:30:00|7718.2|7710.2|7718.5|7710.5|7719|7711|7717.6|7709.6|0
1673040900000|2023-01-06 21:35:00|7718.6|7710.6|7718.6|7710.6|7719.3|7711.3|7718|7710|0
1673041200000|2023-01-06 21:40:00|7718.5|7710.5|7720.5|7712.5|7720.8|7712.8|7718|7710|0
1673041500000|2023-01-06 21:45:00|7720.6|7712.6|7719|7711|7720.6|7712.6|7719|7711|0
1673041800000|2023-01-06 21:50:00|7718.9|7710.9|7719.1|7711.1|7719.6|7711.6|7718.7|7710.7|0
1673042100000|2023-01-06 21:55:00|7719|7711|7720.6|7712.6|7720.7|7712.7|7718.8|7710.8|0
1673077500000|2023-01-07 07:45:00|7719.6|7711.6|7719.6|7711.6|7720.6|7712.6|7719.6|7711.6|0
1673079300000|2023-01-07 08:15:00|7719.3|7711.3|7719.3|7711.3|7719.3|7711.3|7719.3|7711.3|0
1673079900000|2023-01-07 08:25:00|7718.1|7710.1|7717.5|7709.5|7718.1|7710.1|7717.5|7709.5|0
1673080200000|2023-01-07 08:30:00|7717.4|7709.4|7717.1|7709.1|7717.4|7709.4|7717.1|7709.1|0
1673080800000|2023-01-07 08:40:00|7717|7709|7717|7709|7717|7709|7717|7709|0
1673099100000|2023-01-07 13:45:00|7716.9|7708.9|7716.9|7708.9|7716.9|7708.9|7716.9|7708.9|0
1673099400000|2023-01-07 13:50:00|7717|7709|7717|7709|7717|7709|7717|7709|0
1673099700000|2023-01-07 13:55:00|7717.2|7709.2|7717.2|7709.2|7717.2|7709.2|7717.2|7709.2|0
1673100000000|2023-01-07 14:00:00|7716.7|7708.7|7716.7|7708.7|7716.7|7708.7|7716.7|7708.7|0
1673100600000|2023-01-07 14:10:00|7716.5|7708.5|7716.5|7708.5|7716.5|7708.5|7716.5|7708.5|0
1673100900000|2023-01-07 14:15:00|7716.3|7708.3|7716.3|7708.3|7716.3|7708.3|7716.3|7708.3|0
1673106000000|2023-01-07 15:40:00|7716.2|7708.2|7716.2|7708.2|7716.2|7708.2|7716.2|7708.2|0
1673108700000|2023-01-07 16:25:00|7716.3|7708.3|7716.3|7708.3|7716.3|7708.3|7716.3|7708.3|0
1673132100000|2023-01-07 22:55:00|7715.8|7707.8|7715.8|7707.8|7715.8|7707.8|7715.8|7707.8|0
1673150100000|2023-01-08 03:55:00|7715.7|7707.7|7715.7|7707.7|7715.7|7707.7|7715.7|7707.7|0
1673175600000|2023-01-08 11:00:00|7718.2|7710.2|7718.2|7710.2|7718.2|7710.2|7718.2|7710.2|0
1673178000000|2023-01-08 11:40:00|7717.2|7709.2|7717.2|7709.2|7717.2|7709.2|7717.2|7709.2|0
1673182800000|2023-01-08 13:00:00|7717|7709|7717|7709|7717|7709|7717|7709|0
1673191500000|2023-01-08 15:25:00|7717.1|7709.1|7717.1|7709.1|7717.1|7709.1|7717.1|7709.1|0
1673213400000|2023-01-08 21:30:00|7716.6|7708.6|7716.1|7708.1|7716.6|7708.6|7716.1|7708.1|0
1673214600000|2023-01-08 21:50:00|7715.9|7707.9|7715.9|7707.9|7715.9|7707.9|7715.9|7707.9|0
1673218800000|2023-01-08 23:00:00|7720.6|7712.6|7728.7|7720.7|7734.9|7726.9|7720.6|7712.6|0
1673219100000|2023-01-08 23:05:00|7728.6|7720.6|7735.5|7727.5|7736.6|7728.6|7727.2|7719.2|0
1673219400000|2023-01-08 23:10:00|7735.3|7727.3|7734.3|7726.3|7736.3|7728.3|7733.1|7725.1|0
1673219700000|2023-01-08 23:15:00|7734.2|7726.2|7733.5|7725.5|7734.9|7726.9|7732.2|7724.2|0
1673220000000|2023-01-08 23:20:00|7733.4|7725.4|7729.3|7721.3|7733.4|7725.4|7729|7721|0
1673220300000|2023-01-08 23:25:00|7729.2|7721.2|7727.3|7719.3|7732.3|7724.3|7725.4|7717.4|0
1673220600000|2023-01-08 23:30:00|7728|7720|7733|7725|7734.3|7726.3|7728|7720|0
1673220900000|2023-01-08 23:35:00|7733.1|7725.1|7731|7723|7733.1|7725.1|7730.5|7722.5|0
1673221200000|2023-01-08 23:40:00|7730.9|7722.9|7733.1|7725.1|7733.1|7725.1|7730.2|7722.2|0
1673221500000|2023-01-08 23:45:00|7734.1|7726.1|7735|7727|7736.5|7728.5|7734.1|7726.1|0
1673221800000|2023-01-08 23:50:00|7735.1|7727.1|7733.4|7725.4|7735.2|7727.2|7733|7725|0
1673222100000|2023-01-08 23:55:00|7733.3|7725.3|7734.1|7726.1|7734.2|7726.2|7732.6|7724.6|0
1673222400000|2023-01-09 00:00:00|7734|7726|7733.4|7725.4|7735.4|7727.4|7732.9|7724.9|0
1673222700000|2023-01-09 00:05:00|7733.3|7725.3|7730.6|7722.6|7733.3|7725.3|7730|7722|0
1673223000000|2023-01-09 00:10:00|7730.7|7722.7|7730.5|7722.5|7732.1|7724.1|7730|7722|0
1673223300000|2023-01-09 00:15:00|7730.7|7722.7|7726.2|7718.2|7731|7723|7721.9|7713.9|0
1673223600000|2023-01-09 00:20:00|7726.1|7718.1|7728.7|7720.7|7729.7|7721.7|7726.1|7718.1|0
1673223900000|2023-01-09 00:25:00|7728.8|7720.8|7729|7721|7730.2|7722.2|7728.7|7720.7|0
1673224200000|2023-01-09 00:30:00|7728.9|7720.9|7728.6|7720.6|7731.9|7723.9|7728.6|7720.6|0
1673224500000|2023-01-09 00:35:00|7728.7|7720.7|7727|7719|7730|7722|7727|7719|0
1673224800000|2023-01-09 00:40:00|7726.9|7718.9|7728.2|7720.2|7728.7|7720.7|7726.9|7718.9|0
1673225100000|2023-01-09 00:45:00|7728.1|7720.1|7731|7723|7732.2|7724.2|7727.5|7719.5|0
1673225400000|2023-01-09 00:50:00|7731.1|7723.1|7731.6|7723.6|7732.8|7724.8|7730.9|7722.9|0
1673225700000|2023-01-09 00:55:00|7731.7|7723.7|7731.9|7723.9|7732|7724|7730.3|7722.3|0
1673226000000|2023-01-09 01:00:00|7731.7|7723.7|7731.6|7723.6|7733.1|7725.1|7726.3|7718.3|0
1673226300000|2023-01-09 01:05:00|7731.1|7723.1|7732.8|7724.8|7734.6|7726.6|7730.8|7722.8|0
1673226600000|2023-01-09 01:10:00|7733.1|7725.1|7731.8|7723.8|7733.8|7725.8|7731.6|7723.6|0
1673226900000|2023-01-09 01:15:00|7731.6|7723.6|7731.1|7723.1|7733.8|7725.8|7730.6|7722.6|0
1673227200000|2023-01-09 01:20:00|7731.3|7723.3|7727.8|7719.8|7733.6|7725.6|7727.6|7719.6|0
1673227500000|2023-01-09 01:25:00|7727.3|7719.3|7726.1|7718.1|7728.3|7720.3|7723.8|7715.8|0
1673227800000|2023-01-09 01:30:00|7726.3|7718.3|7725.1|7717.1|7727.3|7719.3|7722.8|7714.8|0
1673228100000|2023-01-09 01:35:00|7723.6|7715.6|7722.3|7714.3|7725.6|7717.6|7722.3|7714.3|0
1673228400000|2023-01-09 01:40:00|7722.1|7714.1|7722.3|7714.3|7724.6|7716.6|7721.3|7713.3|0
1673228700000|2023-01-09 01:45:00|7722.1|7714.1|7722.8|7714.8|7723.6|7715.6|7721.3|7713.3|0
1673229000000|2023-01-09 01:50:00|7722.6|7714.6|7721.8|7713.8|7723.6|7715.6|7721.3|7713.3|0
1673229300000|2023-01-09 01:55:00|7721.6|7713.6|7721.3|7713.3|7722.8|7714.8|7720.8|7712.8|0
1673229600000|2023-01-09 02:00:00|7721.6|7713.6|7723.1|7715.1|7724.6|7716.6|7721.3|7713.3|0
1673229900000|2023-01-09 02:05:00|7723.3|7715.3|7727.1|7719.1|7727.8|7719.8|7723.3|7715.3|0
1673230200000|2023-01-09 02:10:00|7727.3|7719.3|7724.8|7716.8|7727.6|7719.6|7724.8|7716.8|0
1673230500000|2023-01-09 02:15:00|7725.6|7717.6|7723.8|7715.8|7726.8|7718.8|7723.8|7715.8|0
1673230800000|2023-01-09 02:20:00|7723.6|7715.6|7725.1|7717.1|7725.6|7717.6|7723.6|7715.6|0
1673231100000|2023-01-09 02:25:00|7725.3|7717.3|7723.3|7715.3|7725.3|7717.3|7723.3|7715.3|0
1673231400000|2023-01-09 02:30:00|7723.8|7715.8|7724.8|7716.8|7724.8|7716.8|7722.3|7714.3|0
1673231700000|2023-01-09 02:35:00|7724.6|7716.6|7726.6|7718.6|7728.6|7720.6|7723.8|7715.8|0
1673232000000|2023-01-09 02:40:00|7726.8|7718.8|7727.1|7719.1|7728.1|7720.1|7726.6|7718.6|0
1673232300000|2023-01-09 02:45:00|7727.3|7719.3|7735.6|7727.6|7736.3|7728.3|7726.3|7718.3|0
1673232600000|2023-01-09 02:50:00|7735.3|7727.3|7731.8|7723.8|7735.6|7727.6|7731.3|7723.3|0
1673232900000|2023-01-09 02:55:00|7731.3|7723.3|7730.8|7722.8|7731.6|7723.6|7730.3|7722.3|0
1673233200000|2023-01-09 03:00:00|7730.6|7722.6|7731.8|7723.8|7731.8|7723.8|7729.8|7721.8|0
1673233500000|2023-01-09 03:05:00|7731.6|7723.6|7731.1|7723.1|7732.3|7724.3|7730.6|7722.6|0
1673233800000|2023-01-09 03:10:00|7731.3|7723.3|7731.1|7723.1|7731.3|7723.3|7729.6|7721.6|0
1673234100000|2023-01-09 03:15:00|7731.3|7723.3|7732.3|7724.3|7732.6|7724.6|7730.6|7722.6|0
1673234400000|2023-01-09 03:20:00|7732.1|7724.1|7729.1|7721.1|7732.1|7724.1|7728.6|7720.6|0
1673234700000|2023-01-09 03:25:00|7729.3|7721.3|7728.6|7720.6|7730.3|7722.3|7728.6|7720.6|0
1673235000000|2023-01-09 03:30:00|7728.3|7720.3|7728.8|7720.8|7729.3|7721.3|7728.1|7720.1|0
1673235300000|2023-01-09 03:35:00|7728.6|7720.6|7728.3|7720.3|7729.3|7721.3|7728.1|7720.1|0
1673235600000|2023-01-09 03:40:00|7728.6|7720.6|7728.8|7720.8|7729.1|7721.1|7728.1|7720.1|0
1673235900000|2023-01-09 03:45:00|7729.1|7721.1|7730.8|7722.8|7731.1|7723.1|7729.1|7721.1|0
1673236200000|2023-01-09 03:50:00|7731.1|7723.1|7729.6|7721.6|7731.1|7723.1|7729.6|7721.6|0
1673236500000|2023-01-09 03:55:00|7729.3|7721.3|7728.1|7720.1|7729.3|7721.3|7727.8|7719.8|0
1673236800000|2023-01-09 04:00:00|7727.8|7719.8|7729.3|7721.3|7729.3|7721.3|7727.8|7719.8|0
1673237100000|2023-01-09 04:05:00|7729.1|7721.1|7728.8|7720.8|7729.8|7721.8|7728.6|7720.6|0
1673237400000|2023-01-09 04:10:00|7728.6|7720.6|7729.6|7721.6|7729.6|7721.6|7728.1|7720.1|0
1673237700000|2023-01-09 04:15:00|7729.3|7721.3|7727.8|7719.8|7729.6|7721.6|7727.6|7719.6|0
1673238000000|2023-01-09 04:20:00|7727.6|7719.6|7728.6|7720.6|7728.6|7720.6|7727.3|7719.3|0
1673238300000|2023-01-09 04:25:00|7728.8|7720.8|7731.8|7723.8|7731.8|7723.8|7728.8|7720.8|0
1673238600000|2023-01-09 04:30:00|7731.6|7723.6|7732.1|7724.1|7732.6|7724.6|7730.6|7722.6|0
1673238900000|2023-01-09 04:35:00|7731.8|7723.8|7732.6|7724.6|7732.8|7724.8|7731.3|7723.3|0
1673239200000|2023-01-09 04:40:00|7732.3|7724.3|7734.1|7726.1|7734.3|7726.3|7731.1|7723.1|0
1673239500000|2023-01-09 04:45:00|7734.3|7726.3|7735.3|7727.3|7735.6|7727.6|7734.1|7726.1|0
1673239800000|2023-01-09 04:50:00|7735.6|7727.6|7734.1|7726.1|7735.8|7727.8|7734.1|7726.1|0
1673240100000|2023-01-09 04:55:00|7733.3|7725.3|7734.8|7726.8|7735.1|7727.1|7732.6|7724.6|0
1673240400000|2023-01-09 05:00:00|7734.6|7726.6|7734.6|7726.6|7735.1|7727.1|7733.8|7725.8|0
1673240700000|2023-01-09 05:05:00|7734.3|7726.3|7734.3|7726.3|7736.3|7728.3|7734.1|7726.1|0
1673241000000|2023-01-09 05:10:00|7734.6|7726.6|7735.8|7727.8|7736.1|7728.1|7734.3|7726.3|0
1673241300000|2023-01-09 05:15:00|7735.6|7727.6|7734.6|7726.6|7736.3|7728.3|7734.3|7726.3|0
1673241600000|2023-01-09 05:20:00|7734.8|7726.8|7731.3|7723.3|7734.8|7726.8|7731.3|7723.3|0
1673241900000|2023-01-09 05:25:00|7731.1|7723.1|7731.3|7723.3|7732.3|7724.3|7730.8|7722.8|0
1673242200000|2023-01-09 05:30:00|7731.1|7723.1|7731.8|7723.8|7732.1|7724.1|7730.3|7722.3|0
1673242500000|2023-01-09 05:35:00|7732.1|7724.1|7730.6|7722.6|7732.8|7724.8|7730.3|7722.3|0
1673242800000|2023-01-09 05:40:00|7730.3|7722.3|7729.6|7721.6|7731.1|7723.1|7729.6|7721.6|0
1673243100000|2023-01-09 05:45:00|7729.8|7721.8|7728.8|7720.8|7730.1|7722.1|7728.3|7720.3|0
1673243400000|2023-01-09 05:50:00|7728.6|7720.6|7730.3|7722.3|7730.3|7722.3|7728.1|7720.1|0
1673243700000|2023-01-09 05:55:00|7730.6|7722.6|7730.3|7722.3|7730.8|7722.8|7729.1|7721.1|0
1673244000000|2023-01-09 06:00:00|7730.1|7722.1|7730.1|7722.1|7730.8|7722.8|7728.8|7720.8|0
1673244300000|2023-01-09 06:05:00|7729.8|7721.8|7730.1|7722.1|7730.6|7722.6|7729.1|7721.1|0
1673244600000|2023-01-09 06:10:00|7729.8|7721.8|7728.3|7720.3|7729.8|7721.8|7727.6|7719.6|0
1673244900000|2023-01-09 06:15:00|7728.6|7720.6|7728.6|7720.6|7729.8|7721.8|7728.1|7720.1|0
1673245200000|2023-01-09 06:20:00|7728.3|7720.3|7728.8|7720.8|7728.8|7720.8|7727.3|7719.3|0
1673245500000|2023-01-09 06:25:00|7728.6|7720.6|7729.3|7721.3|7729.8|7721.8|7728.1|7720.1|0
1673245800000|2023-01-09 06:30:00|7728.3|7720.3|7728.8|7720.8|7729.3|7721.3|7727.8|7719.8|0
1673246100000|2023-01-09 06:35:00|7729.1|7721.1|7729.8|7721.8|7729.8|7721.8|7728.3|7720.3|0
1673246400000|2023-01-09 06:40:00|7729.3|7721.3|7727.8|7719.8|7729.8|7721.8|7727.8|7719.8|0
1673246700000|2023-01-09 06:45:00|7727.6|7719.6|7727.3|7719.3|7728.1|7720.1|7727.3|7719.3|0
1673247000000|2023-01-09 06:50:00|7727.1|7719.1|7727.3|7719.3|7727.6|7719.6|7726.8|7718.8|0
1673247300000|2023-01-09 06:55:00|7727.6|7719.6|7726.8|7718.8|7728.1|7720.1|7726.8|7718.8|0
1673247600000|2023-01-09 07:00:00|7727.3|7719.3|7724.8|7716.8|7728.3|7720.3|7723.6|7715.6|0
1673247900000|2023-01-09 07:05:00|7724.6|7716.6|7724.8|7716.8|7726.1|7718.1|7722.1|7714.1|0
1673248200000|2023-01-09 07:10:00|7724.6|7716.6|7725.6|7717.6|7725.8|7717.8|7721.1|7713.1|0
1673248500000|2023-01-09 07:15:00|7725.1|7717.1|7723.8|7715.8|7726.6|7718.6|7722.8|7714.8|0
1673248800000|2023-01-09 07:20:00|7724.1|7716.1|7722.3|7714.3|7724.6|7716.6|7721.1|7713.1|0
1673249100000|2023-01-09 07:25:00|7722.6|7714.6|7721.8|7713.8|7724.8|7716.8|7720.6|7712.6|0
1673249400000|2023-01-09 07:30:00|7722.6|7714.6|7724.1|7716.1|7724.3|7716.3|7721.6|7713.6|0
1673249700000|2023-01-09 07:35:00|7723.8|7715.8|7721.1|7713.1|7724.6|7716.6|7719.8|7711.8|0
1673250000000|2023-01-09 07:40:00|7720.8|7712.8|7720.3|7712.3|7722.6|7714.6|7720.1|7712.1|0
1673250300000|2023-01-09 07:45:00|7720.6|7712.6|7718.6|7710.6|7720.6|7712.6|7718.1|7710.1|0
1673250600000|2023-01-09 07:50:00|7718.3|7710.3|7717.3|7709.3|7720.1|7712.1|7717.1|7709.1|0
1673250900000|2023-01-09 07:55:00|7717.1|7709.1|7712.8|7704.8|7719.1|7711.1|7712.6|7704.6|0
1673251200000|2023-01-09 08:00:00|7713.1|7705.1|7719.8|7711.8|7725.1|7717.1|7711.3|7703.3|0
1673251500000|2023-01-09 08:05:00|7719.6|7711.6|7714.6|7706.6|7722.3|7714.3|7711.1|7703.1|0
1673251800000|2023-01-09 08:10:00|7715.1|7707.1|7716.1|7708.1|7722.1|7714.1|7713.6|7705.6|0
1673252100000|2023-01-09 08:15:00|7716.3|7708.3|7714.1|7706.1|7723.3|7715.3|7712.3|7704.3|0
1673252400000|2023-01-09 08:20:00|7713.8|7705.8|7722.1|7714.1|7723.1|7715.1|7713.6|7705.6|0
1673252700000|2023-01-09 08:25:00|7721.6|7713.6|7722.3|7714.3|7724.8|7716.8|7718.1|7710.1|0
1673253000000|2023-01-09 08:30:00|7723.3|7715.3|7722.1|7714.1|7729.1|7721.1|7721.1|7713.1|0
1673253300000|2023-01-09 08:35:00|7721.8|7713.8|7720.6|7712.6|7724.3|7716.3|7720.6|7712.6|0
1673253600000|2023-01-09 08:40:00|7720|7712|7721.2|7713.2|7721.5|7713.5|7716|7708|0
1673253900000|2023-01-09 08:45:00|7721|7713|7721.7|7713.7|7726|7718|7718|7710|0
1673254200000|2023-01-09 08:50:00|7721.5|7713.5|7714.7|7706.7|7721.5|7713.5|7712.7|7704.7|0
1673254500000|2023-01-09 08:55:00|7715|7707|7715.5|7707.5|7719|7711|7712|7704|0
1673254800000|2023-01-09 09:00:00|7714.7|7706.7|7713.7|7705.7|7718|7710|7711.7|7703.7|0
1673255100000|2023-01-09 09:05:00|7713.5|7705.5|7713|7705|7714.5|7706.5|7710.7|7702.7|0
1673255400000|2023-01-09 09:10:00|7713.5|7705.5|7711.2|7703.2|7713.5|7705.5|7709.5|7701.5|0
1673255700000|2023-01-09 09:15:00|7711.7|7703.7|7715.5|7707.5|7719|7711|7711|7703|0
1673256000000|2023-01-09 09:20:00|7715|7707|7718|7710|7718.5|7710.5|7714.2|7706.2|0
1673256300000|2023-01-09 09:25:00|7718.2|7710.2|7713.7|7705.7|7719|7711|7712.5|7704.5|0
1673256600000|2023-01-09 09:30:00|7714|7706|7713|7705|7714.7|7706.7|7710.5|7702.5|0
1673256900000|2023-01-09 09:35:00|7712.7|7704.7|7710|7702|7713.2|7705.2|7708.5|7700.5|0
1673257200000|2023-01-09 09:40:00|7710.5|7702.5|7710.5|7702.5|7711|7703|7706.7|7698.7|0
1673257500000|2023-01-09 09:45:00|7710.7|7702.7|7710|7702|7712|7704|7708.2|7700.2|0
1673257800000|2023-01-09 09:50:00|7709.7|7701.7|7704.5|7696.5|7710|7702|7704|7696|0
1673258100000|2023-01-09 09:55:00|7704.2|7696.2|7700.5|7692.5|7705|7697|7700|7692|0
1673258400000|2023-01-09 10:00:00|7701|7693|7696.7|7688.7|7701|7693|7696|7688|0
1673258700000|2023-01-09 10:05:00|7696.5|7688.5|7693.7|7685.7|7696.5|7688.5|7691.2|7683.2|0
1673259000000|2023-01-09 10:10:00|7694|7686|7695.7|7687.7|7696.5|7688.5|7692.5|7684.5|0
1673259300000|2023-01-09 10:15:00|7696.2|7688.2|7697.2|7689.2|7698.5|7690.5|7693.2|7685.2|0
1673259600000|2023-01-09 10:20:00|7697|7689|7695|7687|7698|7690|7694.5|7686.5|0
1673259900000|2023-01-09 10:25:00|7695.2|7687.2|7694|7686|7696.5|7688.5|7692|7684|0
1673260200000|2023-01-09 10:30:00|7694.2|7686.2|7694.7|7686.7|7695.5|7687.5|7692|7684|0
1673260500000|2023-01-09 10:35:00|7694.5|7686.5|7695.7|7687.7|7698.2|7690.2|7694.2|7686.2|0
1673260800000|2023-01-09 10:40:00|7695.5|7687.5|7693.5|7685.5|7695.5|7687.5|7692.5|7684.5|0
1673261100000|2023-01-09 10:45:00|7693.2|7685.2|7698.5|7690.5|7700.5|7692.5|7692.5|7684.5|0
1673261400000|2023-01-09 10:50:00|7698.2|7690.2|7698.5|7690.5|7699.5|7691.5|7697|7689|0
1673261700000|2023-01-09 10:55:00|7698.7|7690.7|7704|7696|7704.5|7696.5|7698|7690|0
1673262000000|2023-01-09 11:00:00|7704.2|7696.2|7703|7695|7704.5|7696.5|7700.2|7692.2|0
1673262300000|2023-01-09 11:05:00|7702.5|7694.5|7701.2|7693.2|7703|7695|7700.5|7692.5|0
1673262600000|2023-01-09 11:10:00|7701.5|7693.5|7702.5|7694.5|7703.7|7695.7|7700|7692|0
1673262900000|2023-01-09 11:15:00|7702.2|7694.2|7700.5|7692.5|7703|7695|7699.5|7691.5|0
1673263200000|2023-01-09 11:20:00|7701.2|7693.2|7699|7691|7701.5|7693.5|7696|7688|0
1673263500000|2023-01-09 11:25:00|7699.5|7691.5|7697.7|7689.7|7699.5|7691.5|7697.5|7689.5|0
1673263800000|2023-01-09 11:30:00|7697.5|7689.5|7699.2|7691.2|7700.5|7692.5|7697.5|7689.5|0
1673264100000|2023-01-09 11:35:00|7699|7691|7698.7|7690.7|7700.5|7692.5|7696.2|7688.2|0
1673264400000|2023-01-09 11:40:00|7699|7691|7701.2|7693.2|7701.7|7693.7|7697.5|7689.5|0
1673264700000|2023-01-09 11:45:00|7701|7693|7698|7690|7701.2|7693.2|7697.5|7689.5|0
1673265000000|2023-01-09 11:50:00|7697.7|7689.7|7696.5|7688.5|7698.7|7690.7|7696|7688|0
1673265300000|2023-01-09 11:55:00|7696.7|7688.7|7695.7|7687.7|7697|7689|7695|7687|0
1673265600000|2023-01-09 12:00:00|7695.5|7687.5|7695.2|7687.2|7696.5|7688.5|7693.5|7685.5|0
1673265900000|2023-01-09 12:05:00|7695.5|7687.5|7695.5|7687.5|7696.2|7688.2|7694|7686|0
1673266200000|2023-01-09 12:10:00|7695.7|7687.7|7699.5|7691.5|7699.5|7691.5|7694.5|7686.5|0
1673266500000|2023-01-09 12:15:00|7699|7691|7699|7691|7700.5|7692.5|7697.7|7689.7|0
1673266800000|2023-01-09 12:20:00|7699.2|7691.2|7700|7692|7700.7|7692.7|7696.7|7688.7|0
1673267100000|2023-01-09 12:25:00|7700.2|7692.2|7700|7692|7701|7693|7699|7691|0
1673267400000|2023-01-09 12:30:00|7700.5|7692.5|7700.5|7692.5|7704|7696|7700|7692|0
1673267700000|2023-01-09 12:35:00|7700.2|7692.2|7698|7690|7700.5|7692.5|7697.7|7689.7|0
1673268000000|2023-01-09 12:40:00|7698.9|7690.9|7698.4|7690.4|7698.9|7690.9|7696.1|7688.1|0
1673268300000|2023-01-09 12:45:00|7698.6|7690.6|7698.9|7690.9|7699.9|7691.9|7698.4|7690.4|0
1673268600000|2023-01-09 12:50:00|7698.6|7690.6|7698.4|7690.4|7699.4|7691.4|7697.4|7689.4|0
1673268900000|2023-01-09 12:55:00|7698.9|7690.9|7701.9|7693.9|7702.4|7694.4|7698.9|7690.9|0
1673269200000|2023-01-09 13:00:00|7702.1|7694.1|7701.9|7693.9|7703.4|7695.4|7700.4|7692.4|0
1673269500000|2023-01-09 13:05:00|7701.6|7693.6|7700.9|7692.9|7702.4|7694.4|7699.9|7691.9|0
1673269800000|2023-01-09 13:10:00|7701.1|7693.1|7702.4|7694.4|7702.4|7694.4|7700.4|7692.4|0
1673270100000|2023-01-09 13:15:00|7701.9|7693.9|7704.6|7696.6|7704.6|7696.6|7700.9|7692.9|0
1673270400000|2023-01-09 13:20:00|7704.9|7696.9|7707.9|7699.9|7710.4|7702.4|7704.9|7696.9|0
1673270700000|2023-01-09 13:25:00|7707.4|7699.4|7704.6|7696.6|7708.4|7700.4|7703.9|7695.9|0
1673271000000|2023-01-09 13:30:00|7704.9|7696.9|7702.1|7694.1|7705.4|7697.4|7700.9|7692.9|0
1673271300000|2023-01-09 13:35:00|7702.4|7694.4|7704.4|7696.4|7705.4|7697.4|7701.1|7693.1|0
1673271600000|2023-01-09 13:40:00|7704.6|7696.6|7706.6|7698.6|7706.9|7698.9|7704.1|7696.1|0
1673271900000|2023-01-09 13:45:00|7706.9|7698.9|7709.4|7701.4|7709.9|7701.9|7706.4|7698.4|0
1673272200000|2023-01-09 13:50:00|7709.1|7701.1|7708.6|7700.6|7710.4|7702.4|7707.9|7699.9|0
1673272500000|2023-01-09 13:55:00|7708.4|7700.4|7707.4|7699.4|7710.1|7702.1|7706.9|7698.9|0
1673272800000|2023-01-09 14:00:00|7707.6|7699.6|7710.9|7702.9|7711.4|7703.4|7705.9|7697.9|0
1673273100000|2023-01-09 14:05:00|7711.1|7703.1|7709.4|7701.4|7711.9|7703.9|7708.4|7700.4|0
1673273400000|2023-01-09 14:10:00|7709.1|7701.1|7713.9|7705.9|7714.4|7706.4|7708.9|7700.9|0
1673273700000|2023-01-09 14:15:00|7713.6|7705.6|7713.9|7705.9|7715.4|7707.4|7712.4|7704.4|0
1673274000000|2023-01-09 14:20:00|7713.6|7705.6|7719.6|7711.6|7719.9|7711.9|7712.9|7704.9|0
1673274300000|2023-01-09 14:25:00|7719.9|7711.9|7718.4|7710.4|7719.9|7711.9|7717.9|7709.9|0
1673274600000|2023-01-09 14:30:00|7718.6|7710.6|7710.9|7702.9|7718.6|7710.6|7708.9|7700.9|0
1673274900000|2023-01-09 14:35:00|7711.1|7703.1|7711.1|7703.1|7713.9|7705.9|7708.4|7700.4|0
1673275200000|2023-01-09 14:40:00|7711.6|7703.6|7719.4|7711.4|7719.4|7711.4|7710.6|7702.6|0
1673275500000|2023-01-09 14:45:00|7718.9|7710.9|7711.1|7703.1|7720.1|7712.1|7711.1|7703.1|0
1673275800000|2023-01-09 14:50:00|7710.9|7702.9|7710.4|7702.4|7711.1|7703.1|7706.4|7698.4|0
1673276100000|2023-01-09 14:55:00|7710.1|7702.1|7715.9|7707.9|7715.9|7707.9|7709.4|7701.4|0
1673276400000|2023-01-09 15:00:00|7715.4|7707.4|7719.1|7711.1|7721.4|7713.4|7711.1|7703.1|0
1673276700000|2023-01-09 15:05:00|7718.9|7710.9|7720.9|7712.9|7721.9|7713.9|7716.9|7708.9|0
1673277000000|2023-01-09 15:10:00|7721|7713|7718.2|7710.2|7721.5|7713.5|7716.5|7708.5|0
1673277300000|2023-01-09 15:15:00|7718|7710|7722.5|7714.5|7723.7|7715.7|7717.5|7709.5|0
1673277600000|2023-01-09 15:20:00|7722|7714|7719.5|7711.5|7723|7715|7718.2|7710.2|0
1673277900000|2023-01-09 15:25:00|7719.2|7711.2|7719.5|7711.5|7720.7|7712.7|7717.7|7709.7|0
1673278200000|2023-01-09 15:30:00|7719|7711|7723.7|7715.7|7725.5|7717.5|7718.5|7710.5|0
1673278500000|2023-01-09 15:35:00|7723.5|7715.5|7722.5|7714.5|7725|7717|7721.2|7713.2|0
1673278800000|2023-01-09 15:40:00|7722|7714|7720.2|7712.2|7722|7714|7718.5|7710.5|0
1673279100000|2023-01-09 15:45:00|7720|7712|7725|7717|7725|7717|7719.5|7711.5|0
1673279400000|2023-01-09 15:50:00|7724.7|7716.7|7722|7714|7725.5|7717.5|7721.2|7713.2|0
1673279700000|2023-01-09 15:55:00|7722.2|7714.2|7724|7716|7724.5|7716.5|7720|7712|0
1673280000000|2023-01-09 16:00:00|7723.7|7715.7|7723.5|7715.5|7726|7718|7723|7715|0
1673280300000|2023-01-09 16:05:00|7723.2|7715.2|7722|7714|7724.7|7716.7|7721|7713|0
1673280600000|2023-01-09 16:10:00|7721.5|7713.5|7726.7|7718.7|7727|7719|7721|7713|0
1673280900000|2023-01-09 16:15:00|7727|7719|7725|7717|7727|7719|7723.2|7715.2|0
1673281200000|2023-01-09 16:20:00|7725.2|7717.2|7728|7720|7728.2|7720.2|7724|7716|0
1673281500000|2023-01-09 16:25:00|7727.7|7719.7|7726.2|7718.2|7730|7722|7725.5|7717.5|0
1673281800000|2023-01-09 16:30:00|7726.7|7718.7|7726.7|7718.7|7727.2|7719.2|7708.5|7700.5|0
1673282100000|2023-01-09 16:35:00|7726.5|7718.5|7721.5|7713.5|7728.5|7720.5|7721|7713|0
1673282400000|2023-01-09 16:40:00|7721.2|7713.2|7721|7713|7723|7715|7719|7711|0
1673282700000|2023-01-09 16:45:00|7720.7|7712.7|7723.2|7715.2|7725.5|7717.5|7720.5|7712.5|0
1673283000000|2023-01-09 16:50:00|7722.7|7714.7|7726|7718|7727|7719|7722.5|7714.5|0
1673283300000|2023-01-09 16:55:00|7726.2|7718.2|7724.2|7716.2|7726.5|7718.5|7723|7715|0
1673283600000|2023-01-09 17:00:00|7724|7716|7721.5|7713.5|7724|7716|7721.5|7713.5|0
1673283900000|2023-01-09 17:05:00|7721|7713|7717.7|7709.7|7722|7714|7716.5|7708.5|0
1673284200000|2023-01-09 17:10:00|7718|7710|7716.5|7708.5|7719|7711|7715.5|7707.5|0
1673284500000|2023-01-09 17:15:00|7716.2|7708.2|7717.5|7709.5|7717.7|7709.7|7715|7707|0
1673284800000|2023-01-09 17:20:00|7717.2|7709.2|7718.5|7710.5|7719|7711|7716.5|7708.5|0
1673285100000|2023-01-09 17:25:00|7718.7|7710.7|7719|7711|7720|7712|7716.5|7708.5|0
1673285400000|2023-01-09 17:30:00|7718.5|7710.5|7714|7706|7719|7711|7714|7706|0
1673285700000|2023-01-09 17:35:00|7713.7|7705.7|7712.2|7704.2|7714|7706|7710.5|7702.5|0
1673286000000|2023-01-09 17:40:00|7712|7704|7710.5|7702.5|7712.5|7704.5|7710|7702|0
1673286300000|2023-01-09 17:45:00|7710.2|7702.2|7711.5|7703.5|7713.2|7705.2|7710.2|7702.2|0
1673286600000|2023-01-09 17:50:00|7711.2|7703.2|7711|7703|7712.5|7704.5|7710.2|7702.2|0
1673286900000|2023-01-09 17:55:00|7711.5|7703.5|7711|7703|7711.7|7703.7|7710|7702|0
1673287200000|2023-01-09 18:00:00|7710.7|7702.7|7709.5|7701.5|7712.5|7704.5|7709.5|7701.5|0
1673287500000|2023-01-09 18:05:00|7709.7|7701.7|7708.7|7700.7|7709.7|7701.7|7707|7699|0
1673287800000|2023-01-09 18:10:00|7708.5|7700.5|7706.5|7698.5|7708.7|7700.7|7706.5|7698.5|0
1673288100000|2023-01-09 18:15:00|7706.7|7698.7|7707.7|7699.7|7708.5|7700.5|7706|7698|0
1673288400000|2023-01-09 18:20:00|7708|7700|7710.5|7702.5|7710.5|7702.5|7707|7699|0
1673288700000|2023-01-09 18:25:00|7710.2|7702.2|7710.5|7702.5|7711|7703|7709|7701|0
1673289000000|2023-01-09 18:30:00|7710|7702|7707|7699|7710.7|7702.7|7707|7699|0
1673289300000|2023-01-09 18:35:00|7706.5|7698.5|7703.2|7695.2|7706.5|7698.5|7701|7693|0
1673289600000|2023-01-09 18:40:00|7703|7695|7698.2|7690.2|7703.2|7695.2|7697.2|7689.2|0
1673289900000|2023-01-09 18:45:00|7698|7690|7700.5|7692.5|7701.2|7693.2|7696.5|7688.5|0
1673290200000|2023-01-09 18:50:00|7700|7692|7703.2|7695.2|7704|7696|7698.5|7690.5|0
1673290500000|2023-01-09 18:55:00|7703|7695|7702.7|7694.7|7704.7|7696.7|7701|7693|0
1673290800000|2023-01-09 19:00:00|7703.2|7695.2|7705.2|7697.2|7706.5|7698.5|7702.7|7694.7|0
1673291100000|2023-01-09 19:05:00|7705|7697|7702|7694|7705.5|7697.5|7698|7690|0
1673291400000|2023-01-09 19:10:00|7701.7|7693.7|7701.2|7693.2|7703|7695|7700|7692|0
1673291700000|2023-01-09 19:15:00|7701|7693|7700|7692|7701.5|7693.5|7698.5|7690.5|0
1673292000000|2023-01-09 19:20:00|7700.7|7692.7|7701.2|7693.2|7702|7694|7699|7691|0
1673292300000|2023-01-09 19:25:00|7701.5|7693.5|7699.5|7691.5|7701.5|7693.5|7697.5|7689.5|0
1673292600000|2023-01-09 19:30:00|7699.7|7691.7|7697.7|7689.7|7700.7|7692.7|7696.7|7688.7|0
1673292900000|2023-01-09 19:35:00|7697.5|7689.5|7695|7687|7697.7|7689.7|7694|7686|0
1673293200000|2023-01-09 19:40:00|7695.2|7687.2|7697.7|7689.7|7698|7690|7694.5|7686.5|0
1673293500000|2023-01-09 19:45:00|7698|7690|7697.5|7689.5|7699|7691|7695.7|7687.7|0
1673293800000|2023-01-09 19:50:00|7697.2|7689.2|7695.7|7687.7|7697.5|7689.5|7694.7|7686.7|0
1673294100000|2023-01-09 19:55:00|7695.5|7687.5|7689.7|7681.7|7696|7688|7689|7681|0
1673294400000|2023-01-09 20:00:00|7690|7682|7690.5|7682.5|7692.5|7684.5|7689.2|7681.2|0
1673294700000|2023-01-09 20:05:00|7690.2|7682.2|7690.2|7682.2|7691.7|7683.7|7688.7|7680.7|0
1673295000000|2023-01-09 20:10:00|7690.5|7682.5|7686|7678|7691.5|7683.5|7686|7678|0
1673295300000|2023-01-09 20:15:00|7686.2|7678.2|7688.5|7680.5|7689.2|7681.2|7685.5|7677.5|0
1673295600000|2023-01-09 20:20:00|7688.7|7680.7|7688.7|7680.7|7692|7684|7688.5|7680.5|0
1673295900000|2023-01-09 20:25:00|7689|7681|7686|7678|7690|7682|7685.7|7677.7|0
1673296200000|2023-01-09 20:30:00|7686.2|7678.2|7686.2|7678.2|7687.5|7679.5|7684|7676|0
1673296500000|2023-01-09 20:35:00|7686.5|7678.5|7683.7|7675.7|7686.5|7678.5|7683.5|7675.5|0
1673296800000|2023-01-09 20:40:00|7683.5|7675.5|7685.5|7677.5|7686|7678|7683|7675|0
1673297100000|2023-01-09 20:45:00|7686|7678|7683.5|7675.5|7686.2|7678.2|7681.2|7673.2|0
1673297400000|2023-01-09 20:50:00|7684|7676|7688|7680|7689.2|7681.2|7684|7676|0
1673297700000|2023-01-09 20:55:00|7687.7|7679.7|7687.7|7679.7|7688.5|7680.5|7684.5|7676.5|0
1673298000000|2023-01-09 21:00:00|7687.4|7679.4|7684.5|7676.5|7688.9|7680.9|7681.8|7673.8|0
1673298300000|2023-01-09 21:05:00|7684.7|7676.7|7684.4|7676.4|7686|7678|7683.5|7675.5|0
1673298600000|2023-01-09 21:10:00|7684.6|7676.6|7685.5|7677.5|7686.6|7678.6|7684.4|7676.4|0
1673298900000|2023-01-09 21:15:00|7685.4|7677.4|7684.9|7676.9|7685.5|7677.5|7683.9|7675.9|0
1673299200000|2023-01-09 21:20:00|7684.8|7676.8|7685.6|7677.6|7685.7|7677.7|7684.6|7676.6|0
1673299500000|2023-01-09 21:25:00|7685.5|7677.5|7686.7|7678.7|7687|7679|7684.7|7676.7|0
1673299800000|2023-01-09 21:30:00|7686.5|7678.5|7686|7678|7687|7679|7685.7|7677.7|0
1673300100000|2023-01-09 21:35:00|7686.1|7678.1|7686.2|7678.2|7686.9|7678.9|7684.9|7676.9|0
1673300400000|2023-01-09 21:40:00|7686.1|7678.1|7689|7681|7689.4|7681.4|7685.9|7677.9|0
1673300700000|2023-01-09 21:45:00|7689.1|7681.1|7691.7|7683.7|7692|7684|7688.7|7680.7|0
1673301000000|2023-01-09 21:50:00|7691.6|7683.6|7692.3|7684.3|7692.3|7684.3|7691.4|7683.4|0
1673301300000|2023-01-09 21:55:00|7692.2|7684.2|7686.7|7678.7|7692.7|7684.7|7686.4|7678.4|0
1673301600000|2023-01-09 22:00:00|7686.6|7678.6|7687.3|7679.3|7687.6|7679.6|7686.5|7678.5|0
1673301900000|2023-01-09 22:05:00|7687.2|7679.2|7686.3|7678.3|7687.3|7679.3|7685.9|7677.9|0
1673302200000|2023-01-09 22:10:00|7685.4|7677.4|7685.9|7677.9|7686.7|7678.7|7685.2|7677.2|0
1673302500000|2023-01-09 22:15:00|7685.8|7677.8|7685.6|7677.6|7686.6|7678.6|7685.6|7677.6|0
1673302800000|2023-01-09 22:20:00|7685.7|7677.7|7685.2|7677.2|7686|7678|7684.5|7676.5|0
1673303100000|2023-01-09 22:25:00|7685.3|7677.3|7685.8|7677.8|7686.5|7678.5|7685.3|7677.3|0
1673303400000|2023-01-09 22:30:00|7685.7|7677.7|7685.9|7677.9|7685.9|7677.9|7685.3|7677.3|0
1673303700000|2023-01-09 22:35:00|7685.8|7677.8|7685.8|7677.8|7685.9|7677.9|7685.8|7677.8|0
1673304000000|2023-01-09 22:40:00|7685.9|7677.9|7686.1|7678.1|7686.3|7678.3|7685.9|7677.9|0
1673304300000|2023-01-09 22:45:00|7686.2|7678.2|7688.3|7680.3|7688.8|7680.8|7686|7678|0
1673304600000|2023-01-09 22:50:00|7688.2|7680.2|7687.8|7679.8|7688.3|7680.3|7687.8|7679.8|0
1673304900000|2023-01-09 22:55:00|7687.7|7679.7|7688|7680|7688.2|7680.2|7687.7|7679.7|0
1673305200000|2023-01-09 23:00:00|7687.7|7679.7|7685.4|7677.4|7688.3|7680.3|7685.2|7677.2|0
1673305500000|2023-01-09 23:05:00|7685.5|7677.5|7685.1|7677.1|7686|7678|7684.4|7676.4|0
1673305800000|2023-01-09 23:10:00|7685.2|7677.2|7685.1|7677.1|7686|7678|7683.8|7675.8|0
1673306100000|2023-01-09 23:15:00|7684.9|7676.9|7684.8|7676.8|7685.3|7677.3|7684.5|7676.5|0
1673306400000|2023-01-09 23:20:00|7684.9|7676.9|7684.2|7676.2|7685|7677|7683.6|7675.6|0
1673306700000|2023-01-09 23:25:00|7684.3|7676.3|7685.6|7677.6|7686.1|7678.1|7684.3|7676.3|0
1673307000000|2023-01-09 23:30:00|7685.5|7677.5|7684.7|7676.7|7686|7678|7684.4|7676.4|0
1673307300000|2023-01-09 23:35:00|7684.8|7676.8|7684.7|7676.7|7685.3|7677.3|7684.7|7676.7|0
1673307600000|2023-01-09 23:40:00|7684.8|7676.8|7683.4|7675.4|7685|7677|7683.4|7675.4|0
1673307900000|2023-01-09 23:45:00|7683.3|7675.3|7683.4|7675.4|7684.4|7676.4|7681.9|7673.9|0
1673308200000|2023-01-09 23:50:00|7683.5|7675.5|7682.3|7674.3|7684|7676|7682.2|7674.2|0
1673308500000|2023-01-09 23:55:00|7682.2|7674.2|7682.2|7674.2|7683.1|7675.1|7680.9|7672.9|0
1673308800000|2023-01-10 00:00:00|7683.2|7675.2|7683.6|7675.6|7684.2|7676.2|7681.9|7673.9|0
1673309100000|2023-01-10 00:05:00|7683.5|7675.5|7681.8|7673.8|7683.9|7675.9|7681.1|7673.1|0
1673309400000|2023-01-10 00:10:00|7681.7|7673.7|7680.5|7672.5|7682.1|7674.1|7680.1|7672.1|0
1673309700000|2023-01-10 00:15:00|7680.3|7672.3|7674.6|7666.6|7682.6|7674.6|7673.1|7665.1|0
1673310000000|2023-01-10 00:20:00|7674.5|7666.5|7673|7665|7674.6|7666.6|7672.6|7664.6|0
1673310300000|2023-01-10 00:25:00|7672.8|7664.8|7674.7|7666.7|7674.9|7666.9|7671.5|7663.5|0
1673310600000|2023-01-10 00:30:00|7675.1|7667.1|7676|7668|7676.1|7668.1|7674.6|7666.6|0
1673310900000|2023-01-10 00:35:00|7676.1|7668.1|7678.5|7670.5|7678.6|7670.6|7675.9|7667.9|0
1673311200000|2023-01-10 00:40:00|7678.6|7670.6|7679.1|7671.1|7679.9|7671.9|7678.5|7670.5|0
1673311500000|2023-01-10 00:45:00|7679.6|7671.6|7681|7673|7681.1|7673.1|7678.5|7670.5|0
1673311800000|2023-01-10 00:50:00|7681.1|7673.1|7680.7|7672.7|7682.1|7674.1|7680.6|7672.6|0
1673312100000|2023-01-10 00:55:00|7680.6|7672.6|7679.7|7671.7|7681.7|7673.7|7679.6|7671.6|0
1673312400000|2023-01-10 01:00:00|7679.8|7671.8|7681|7673|7685.2|7677.2|7679.6|7671.6|0
1673312700000|2023-01-10 01:05:00|7681.2|7673.2|7685|7677|7685|7677|7681|7673|0
1673313000000|2023-01-10 01:10:00|7685.5|7677.5|7683.7|7675.7|7685.5|7677.5|7682.7|7674.7|0
1673313300000|2023-01-10 01:15:00|7684|7676|7684|7676|7685.7|7677.7|7683.2|7675.2|0
1673313600000|2023-01-10 01:20:00|7683.7|7675.7|7686.2|7678.2|7686.2|7678.2|7683.2|7675.2|0
1673313900000|2023-01-10 01:25:00|7686|7678|7686.7|7678.7|7687.2|7679.2|7685|7677|0
1673314200000|2023-01-10 01:30:00|7686.5|7678.5|7682.7|7674.7|7686.7|7678.7|7682.2|7674.2|0
1673314500000|2023-01-10 01:35:00|7683.2|7675.2|7680.5|7672.5|7683.7|7675.7|7680.2|7672.2|0
1673314800000|2023-01-10 01:40:00|7680.7|7672.7|7681.5|7673.5|7682.2|7674.2|7680.2|7672.2|0
1673315100000|2023-01-10 01:45:00|7681.7|7673.7|7685|7677|7685.7|7677.7|7681.5|7673.5|0
1673315400000|2023-01-10 01:50:00|7684.5|7676.5|7687.5|7679.5|7687.5|7679.5|7684.5|7676.5|0
1673315700000|2023-01-10 01:55:00|7687.7|7679.7|7689|7681|7690.2|7682.2|7687.5|7679.5|0
1673316000000|2023-01-10 02:00:00|7689.2|7681.2|7688.5|7680.5|7689.5|7681.5|7687.5|7679.5|0
1673316300000|2023-01-10 02:05:00|7688.2|7680.2|7687|7679|7688.7|7680.7|7685.7|7677.7|0
1673316600000|2023-01-10 02:10:00|7687.2|7679.2|7687|7679|7688.5|7680.5|7687|7679|0
1673316900000|2023-01-10 02:15:00|7687.2|7679.2|7686.7|7678.7|7687.7|7679.7|7686|7678|0
1673317200000|2023-01-10 02:20:00|7687|7679|7684.2|7676.2|7687|7679|7684.2|7676.2|0
1673317500000|2023-01-10 02:25:00|7684.5|7676.5|7681.2|7673.2|7685|7677|7680.2|7672.2|0
1673317800000|2023-01-10 02:30:00|7680.7|7672.7|7676.2|7668.2|7681.5|7673.5|7676.2|7668.2|0
1673318100000|2023-01-10 02:35:00|7675.7|7667.7|7674|7666|7676.5|7668.5|7673.5|7665.5|0
1673318400000|2023-01-10 02:40:00|7674.2|7666.2|7672.7|7664.7|7674.2|7666.2|7672|7664|0
1673318700000|2023-01-10 02:45:00|7673|7665|7677.2|7669.2|7677.5|7669.5|7672.2|7664.2|0
1673319000000|2023-01-10 02:50:00|7677|7669|7677.7|7669.7|7678.7|7670.7|7677|7669|0
1673319300000|2023-01-10 02:55:00|7677.2|7669.2|7679.2|7671.2|7679.2|7671.2|7677|7669|0
1673319600000|2023-01-10 03:00:00|7678.2|7670.2|7677.5|7669.5|7678.2|7670.2|7676.2|7668.2|0
1673319900000|2023-01-10 03:05:00|7678|7670|7678|7670|7678.2|7670.2|7676.7|7668.7|0
1673320200000|2023-01-10 03:10:00|7678.2|7670.2|7679|7671|7679.2|7671.2|7677.5|7669.5|0
1673320500000|2023-01-10 03:15:00|7679.2|7671.2|7678.2|7670.2|7679.2|7671.2|7678|7670|0
1673320800000|2023-01-10 03:20:00|7678.7|7670.7|7680|7672|7682.2|7674.2|7678.2|7670.2|0
1673321100000|2023-01-10 03:25:00|7679.7|7671.7|7681.2|7673.2|7682|7674|7679.7|7671.7|0
1673321400000|2023-01-10 03:30:00|7681.5|7673.5|7679.2|7671.2|7681.5|7673.5|7678.2|7670.2|0
1673321700000|2023-01-10 03:35:00|7678.7|7670.7|7680.2|7672.2|7680.5|7672.5|7678.2|7670.2|0
1673322000000|2023-01-10 03:40:00|7680|7672|7680.7|7672.7|7682.2|7674.2|7680|7672|0
1673322300000|2023-01-10 03:45:00|7681|7673|7681.2|7673.2|7681.5|7673.5|7679.7|7671.7|0
1673322600000|2023-01-10 03:50:00|7681.5|7673.5|7680.7|7672.7|7681.7|7673.7|7680|7672|0
1673322900000|2023-01-10 03:55:00|7680.5|7672.5|7682.5|7674.5|7683.2|7675.2|7679.2|7671.2|0
1673323200000|2023-01-10 04:00:00|7682.7|7674.7|7680.7|7672.7|7683.5|7675.5|7680.2|7672.2|0
1673323500000|2023-01-10 04:05:00|7681|7673|7681.2|7673.2|7681.2|7673.2|7679.7|7671.7|0
1673323800000|2023-01-10 04:10:00|7681|7673|7679.7|7671.7|7681.2|7673.2|7679|7671|0
1673324100000|2023-01-10 04:15:00|7679.5|7671.5|7679.7|7671.7|7679.7|7671.7|7679|7671|0
1673324400000|2023-01-10 04:20:00|7680.2|7672.2|7680.2|7672.2|7680.2|7672.2|7679.5|7671.5|0
1673324700000|2023-01-10 04:25:00|7680|7672|7679.2|7671.2|7680|7672|7679|7671|0
1673325000000|2023-01-10 04:30:00|7679|7671|7678.5|7670.5|7679.7|7671.7|7678.5|7670.5|0
1673325300000|2023-01-10 04:35:00|7678.7|7670.7|7679|7671|7679.7|7671.7|7678.7|7670.7|0
1673325600000|2023-01-10 04:40:00|7678.7|7670.7|7677.7|7669.7|7679.2|7671.2|7677.7|7669.7|0
1673325900000|2023-01-10 04:45:00|7678.2|7670.2|7677.7|7669.7|7678.2|7670.2|7677.5|7669.5|0
1673326200000|2023-01-10 04:50:00|7678|7670|7677.7|7669.7|7679|7671|7677.5|7669.5|0
1673326500000|2023-01-10 04:55:00|7678.2|7670.2|7679.2|7671.2|7679.7|7671.7|7678|7670|0
1673326800000|2023-01-10 05:00:00|7678.7|7670.7|7680.2|7672.2|7680.2|7672.2|7678.2|7670.2|0
1673327100000|2023-01-10 05:05:00|7680.5|7672.5|7681|7673|7681|7673|7679.2|7671.2|0
1673327400000|2023-01-10 05:10:00|7680.5|7672.5|7681|7673|7681|7673|7680.2|7672.2|0
1673327700000|2023-01-10 05:15:00|7680.5|7672.5|7680.7|7672.7|7681|7673|7679.7|7671.7|0
1673328000000|2023-01-10 05:20:00|7681|7673|7680.2|7672.2|7682.5|7674.5|7680.2|7672.2|0
1673328300000|2023-01-10 05:25:00|7680.7|7672.7|7681.2|7673.2|7681.7|7673.7|7680.2|7672.2|0
1673328600000|2023-01-10 05:30:00|7681|7673|7680.2|7672.2|7681.7|7673.7|7679.5|7671.5|0
1673328900000|2023-01-10 05:35:00|7680|7672|7681.2|7673.2|7681.2|7673.2|7679.7|7671.7|0
1673329200000|2023-01-10 05:40:00|7681.5|7673.5|7682.2|7674.2|7683.2|7675.2|7681.2|7673.2|0
1673329500000|2023-01-10 05:45:00|7682.5|7674.5|7684.2|7676.2|7684.2|7676.2|7682.5|7674.5|0
1673329800000|2023-01-10 05:50:00|7684|7676|7683.5|7675.5|7684.2|7676.2|7682.2|7674.2|0
1673330100000|2023-01-10 05:55:00|7683.7|7675.7|7684.2|7676.2|7684.5|7676.5|7682.7|7674.7|0
1673330400000|2023-01-10 06:00:00|7684.5|7676.5|7686.5|7678.5|7686.5|7678.5|7682.7|7674.7|0
1673330700000|2023-01-10 06:05:00|7686|7678|7685.2|7677.2|7686.5|7678.5|7684.5|7676.5|0
1673331000000|2023-01-10 06:10:00|7685.5|7677.5|7686.5|7678.5|7687|7679|7684.5|7676.5|0
1673331300000|2023-01-10 06:15:00|7685.7|7677.7|7686.5|7678.5|7687|7679|7685.7|7677.7|0
1673331600000|2023-01-10 06:20:00|7687|7679|7687.2|7679.2|7687.5|7679.5|7685.7|7677.7|0
1673331900000|2023-01-10 06:25:00|7687|7679|7687|7679|7688|7680|7686.7|7678.7|0
1673332200000|2023-01-10 06:30:00|7686.7|7678.7|7685|7677|7688|7680|7684.5|7676.5|0
1673332500000|2023-01-10 06:35:00|7685.2|7677.2|7683.7|7675.7|7685.7|7677.7|7682.7|7674.7|0
1673332800000|2023-01-10 06:40:00|7683.5|7675.5|7682.7|7674.7|7684.2|7676.2|7681.7|7673.7|0
1673333100000|2023-01-10 06:45:00|7682.5|7674.5|7681.2|7673.2|7682.7|7674.7|7681|7673|0
1673333400000|2023-01-10 06:50:00|7681.5|7673.5|7681|7673|7682.5|7674.5|7680.5|7672.5|0
1673333700000|2023-01-10 06:55:00|7681.2|7673.2|7683.7|7675.7|7684|7676|7680.5|7672.5|0
1673334000000|2023-01-10 07:00:00|7684.7|7676.7|7684.2|7676.2|7689.5|7681.5|7683.5|7675.5|0
1673334300000|2023-01-10 07:05:00|7684.7|7676.7|7688.7|7680.7|7688.7|7680.7|7684.7|7676.7|0
1673334600000|2023-01-10 07:10:00|7689.2|7681.2|7686.7|7678.7|7690.7|7682.7|7685.2|7677.2|0
1673334900000|2023-01-10 07:15:00|7686.2|7678.2|7683.5|7675.5|7688.5|7680.5|7682.7|7674.7|0
1673335200000|2023-01-10 07:20:00|7683.2|7675.2|7684|7676|7684.5|7676.5|7681.5|7673.5|0
1673335500000|2023-01-10 07:25:00|7683.7|7675.7|7685.2|7677.2|7687|7679|7683.7|7675.7|0
1673335800000|2023-01-10 07:30:00|7684.7|7676.7|7684.7|7676.7|7686|7678|7682.5|7674.5|0
1673336100000|2023-01-10 07:35:00|7684.5|7676.5|7685.2|7677.2|7686.7|7678.7|7684|7676|0
1673336400000|2023-01-10 07:40:00|7685|7677|7686.2|7678.2|7687.5|7679.5|7684.7|7676.7|0
1673336700000|2023-01-10 07:45:00|7686.5|7678.5|7687|7679|7687.5|7679.5|7685.5|7677.5|0
1673337000000|2023-01-10 07:50:00|7686.5|7678.5|7685.7|7677.7|7687.7|7679.7|7685.5|7677.5|0
1673337300000|2023-01-10 07:55:00|7686|7678|7689|7681|7691.5|7683.5|7685.7|7677.7|0
1673337600000|2023-01-10 08:00:00|7691.7|7683.7|7700|7692|7700.2|7692.2|7689.5|7681.5|0
1673337900000|2023-01-10 08:05:00|7700.5|7692.5|7701.7|7693.7|7707|7699|7699.2|7691.2|0
1673338200000|2023-01-10 08:10:00|7702|7694|7700|7692|7704|7696|7696|7688|0
1673338500000|2023-01-10 08:15:00|7700.5|7692.5|7700.5|7692.5|7708|7700|7699.2|7691.2|0
1673338800000|2023-01-10 08:20:00|7700.2|7692.2|7704.5|7696.5|7708|7700|7695.7|7687.7|0
1673339100000|2023-01-10 08:25:00|7704|7696|7705.7|7697.7|7708|7700|7702|7694|0
1673339400000|2023-01-10 08:30:00|7705.5|7697.5|7707.7|7699.7|7712.2|7704.2|7704.5|7696.5|0
1673339700000|2023-01-10 08:35:00|7707.2|7699.2|7710|7702|7710.5|7702.5|7703.2|7695.2|0
1673340000000|2023-01-10 08:40:00|7709.9|7701.9|7707.6|7699.6|7714.1|7706.1|7707.6|7699.6|0
1673340300000|2023-01-10 08:45:00|7707.9|7699.9|7710.4|7702.4|7711.4|7703.4|7706.1|7698.1|0
1673340600000|2023-01-10 08:50:00|7709.9|7701.9|7709.1|7701.1|7713.4|7705.4|7707.9|7699.9|0
1673340900000|2023-01-10 08:55:00|7709.4|7701.4|7706.1|7698.1|7709.4|7701.4|7704.1|7696.1|0
1673341200000|2023-01-10 09:00:00|7705.9|7697.9|7706.6|7698.6|7706.9|7698.9|7703.4|7695.4|0
1673341500000|2023-01-10 09:05:00|7706.4|7698.4|7703.6|7695.6|7706.6|7698.6|7700.9|7692.9|0
1673341800000|2023-01-10 09:10:00|7703.9|7695.9|7702.9|7694.9|7706.9|7698.9|7702.4|7694.4|0
1673342100000|2023-01-10 09:15:00|7703.1|7695.1|7705.1|7697.1|7707.4|7699.4|7703.1|7695.1|0
1673342400000|2023-01-10 09:20:00|7704.9|7696.9|7708.1|7700.1|7708.9|7700.9|7703.4|7695.4|0
1673342700000|2023-01-10 09:25:00|7707.9|7699.9|7707.9|7699.9|7711.6|7703.6|7706.1|7698.1|0
1673343000000|2023-01-10 09:30:00|7707.6|7699.6|7709.1|7701.1|7709.6|7701.6|7705.4|7697.4|0
1673343300000|2023-01-10 09:35:00|7709.4|7701.4|7715.9|7707.9|7715.9|7707.9|7708.9|7700.9|0
1673343600000|2023-01-10 09:40:00|7716.1|7708.1|7711.4|7703.4|7716.4|7708.4|7711.4|7703.4|0
1673343900000|2023-01-10 09:45:00|7711.6|7703.6|7711.4|7703.4|7712.1|7704.1|7707.9|7699.9|0
1673344200000|2023-01-10 09:50:00|7711.6|7703.6|7708.6|7700.6|7711.9|7703.9|7706.9|7698.9|0
1673344500000|2023-01-10 09:55:00|7708.9|7700.9|7707.4|7699.4|7709.4|7701.4|7705.9|7697.9|0
1673344800000|2023-01-10 10:00:00|7707.6|7699.6|7707.1|7699.1|7711.4|7703.4|7706.4|7698.4|0
1673345100000|2023-01-10 10:05:00|7706.9|7698.9|7711.9|7703.9|7711.9|7703.9|7706.9|7698.9|0
1673345400000|2023-01-10 10:10:00|7711.4|7703.4|7710.9|7702.9|7712.9|7704.9|7708.9|7700.9|0
1673345700000|2023-01-10 10:15:00|7710.6|7702.6|7712.4|7704.4|7713.6|7705.6|7709.1|7701.1|0
1673346000000|2023-01-10 10:20:00|7712.1|7704.1|7716.4|7708.4|7716.6|7708.6|7711.6|7703.6|0
1673346300000|2023-01-10 10:25:00|7716.6|7708.6|7716.9|7708.9|7717.1|7709.1|7715.1|7707.1|0
1673346600000|2023-01-10 10:30:00|7717.1|7709.1|7716.4|7708.4|7717.4|7709.4|7713.9|7705.9|0
1673346900000|2023-01-10 10:35:00|7716.1|7708.1|7715.4|7707.4|7716.4|7708.4|7714.4|7706.4|0
1673347200000|2023-01-10 10:40:00|7715.6|7707.6|7711.9|7703.9|7717.4|7709.4|7711.6|7703.6|0
1673347500000|2023-01-10 10:45:00|7712.4|7704.4|7714.6|7706.6|7715.4|7707.4|7711.1|7703.1|0
1673347800000|2023-01-10 10:50:00|7714.9|7706.9|7712.1|7704.1|7715.4|7707.4|7711.4|7703.4|0
1673348100000|2023-01-10 10:55:00|7712.4|7704.4|7711.4|7703.4|7714.9|7706.9|7711.4|7703.4|0
1673348400000|2023-01-10 11:00:00|7711.9|7703.9|7710.9|7702.9|7712.9|7704.9|7709.6|7701.6|0
1673348700000|2023-01-10 11:05:00|7710.4|7702.4|7708.9|7700.9|7710.9|7702.9|7707.1|7699.1|0
1673349000000|2023-01-10 11:10:00|7708.6|7700.6|7705.9|7697.9|7709.4|7701.4|7705.9|7697.9|0
1673349300000|2023-01-10 11:15:00|7706.1|7698.1|7707.6|7699.6|7708.9|7700.9|7705.9|7697.9|0
1673349600000|2023-01-10 11:20:00|7707.9|7699.9|7707.9|7699.9|7709.4|7701.4|7707.9|7699.9|0
1673349900000|2023-01-10 11:25:00|7708.1|7700.1|7710.6|7702.6|7712.4|7704.4|7708.1|7700.1|0
1673350200000|2023-01-10 11:30:00|7710.4|7702.4|7712.1|7704.1|7713.9|7705.9|7710.4|7702.4|0
1673350500000|2023-01-10 11:35:00|7711.9|7703.9|7713.4|7705.4|7713.4|7705.4|7710.4|7702.4|0
1673350800000|2023-01-10 11:40:00|7713.1|7705.1|7712.1|7704.1|7713.9|7705.9|7710.6|7702.6|0
1673351100000|2023-01-10 11:45:00|7712.4|7704.4|7713.9|7705.9|7715.1|7707.1|7711.9|7703.9|0
1673351400000|2023-01-10 11:50:00|7713.6|7705.6|7714.9|7706.9|7715.9|7707.9|7712.9|7704.9|0
1673351700000|2023-01-10 11:55:00|7715.4|7707.4|7717.4|7709.4|7718.4|7710.4|7714.9|7706.9|0
1673352000000|2023-01-10 12:00:00|7717.1|7709.1|7713.1|7705.1|7717.1|7709.1|7712.1|7704.1|0
1673352300000|2023-01-10 12:05:00|7712.9|7704.9|7715.9|7707.9|7717.6|7709.6|7712.4|7704.4|0
1673352600000|2023-01-10 12:10:00|7716.1|7708.1|7714.4|7706.4|7717.4|7709.4|7713.9|7705.9|0
1673352900000|2023-01-10 12:15:00|7714.6|7706.6|7712.9|7704.9|7715.4|7707.4|7711.9|7703.9|0
1673353200000|2023-01-10 12:20:00|7712.4|7704.4|7713.4|7705.4|7714.1|7706.1|7711.1|7703.1|0
1673353500000|2023-01-10 12:25:00|7713.1|7705.1|7713.9|7705.9|7716.4|7708.4|7713.1|7705.1|0
1673353800000|2023-01-10 12:30:00|7714.4|7706.4|7712.1|7704.1|7716.4|7708.4|7711.9|7703.9|0
1673354100000|2023-01-10 12:35:00|7712.4|7704.4|7709.1|7701.1|7714.6|7706.6|7709.1|7701.1|0
1673354400000|2023-01-10 12:40:00|7709.9|7701.9|7707.7|7699.7|7712.2|7704.2|7707.7|7699.7|0
1673354700000|2023-01-10 12:45:00|7707.9|7699.9|7707.2|7699.2|7711.2|7703.2|7707.2|7699.2|0
1673355000000|2023-01-10 12:50:00|7707.4|7699.4|7708.9|7700.9|7709.7|7701.7|7706.9|7698.9|0
1673355300000|2023-01-10 12:55:00|7709.2|7701.2|7712.2|7704.2|7712.7|7704.7|7708.2|7700.2|0
1673355600000|2023-01-10 13:00:00|7711.7|7703.7|7711.2|7703.2|7712.7|7704.7|7708.9|7700.9|0
1673355900000|2023-01-10 13:05:00|7710.9|7702.9|7711.7|7703.7|7712.7|7704.7|7710.2|7702.2|0
1673356200000|2023-01-10 13:10:00|7711.4|7703.4|7710.2|7702.2|7712.2|7704.2|7709.2|7701.2|0
1673356500000|2023-01-10 13:15:00|7709.9|7701.9|7704.7|7696.7|7709.9|7701.9|7703.2|7695.2|0
1673356800000|2023-01-10 13:20:00|7704.4|7696.4|7701.7|7693.7|7704.4|7696.4|7699.9|7691.9|0
1673357100000|2023-01-10 13:25:00|7701.4|7693.4|7697.7|7689.7|7702.2|7694.2|7697.2|7689.2|0
1673357400000|2023-01-10 13:30:00|7697.4|7689.4|7703.2|7695.2|7703.2|7695.2|7697.2|7689.2|0
1673357700000|2023-01-10 13:35:00|7702.9|7694.9|7704.2|7696.2|7705.2|7697.2|7701.4|7693.4|0
1673358000000|2023-01-10 13:40:00|7703.7|7695.7|7705.7|7697.7|7705.9|7697.9|7700.2|7692.2|0
1673358300000|2023-01-10 13:45:00|7705.2|7697.2|7706.2|7698.2|7708.2|7700.2|7705.2|7697.2|0
1673358600000|2023-01-10 13:50:00|7706.7|7698.7|7705.9|7697.9|7707.2|7699.2|7702.7|7694.7|0
1673358900000|2023-01-10 13:55:00|7705.7|7697.7|7705.9|7697.9|7707.2|7699.2|7702.9|7694.9|0
1673359200000|2023-01-10 14:00:00|7705.4|7697.4|7709.7|7701.7|7710.4|7702.4|7704.7|7696.7|0
1673359500000|2023-01-10 14:05:00|7709.9|7701.9|7707.2|7699.2|7711.2|7703.2|7706.2|7698.2|0
1673359800000|2023-01-10 14:10:00|7706.9|7698.9|7709.2|7701.2|7709.7|7701.7|7704.7|7696.7|0
1673360100000|2023-01-10 14:15:00|7708.9|7700.9|7709.4|7701.4|7710.2|7702.2|7703.9|7695.9|0
1673360400000|2023-01-10 14:20:00|7709.7|7701.7|7709.2|7701.2|7709.7|7701.7|7706.7|7698.7|0
1673360700000|2023-01-10 14:25:00|7708.7|7700.7|7707.7|7699.7|7709.9|7701.9|7706.7|7698.7|0
1673361000000|2023-01-10 14:30:00|7707.9|7699.9|7707.2|7699.2|7710.4|7702.4|7703.7|7695.7|0
1673361300000|2023-01-10 14:35:00|7706.9|7698.9|7709.4|7701.4|7711.2|7703.2|7705.7|7697.7|0
1673361600000|2023-01-10 14:40:00|7709.7|7701.7|7708.2|7700.2|7710.4|7702.4|7706.4|7698.4|0
1673361900000|2023-01-10 14:45:00|7708.4|7700.4|7698.2|7690.2|7708.9|7700.9|7698.2|7690.2|0
1673362200000|2023-01-10 14:50:00|7697.9|7689.9|7703.2|7695.2|7703.4|7695.4|7697.2|7689.2|0
1673362500000|2023-01-10 14:55:00|7702.7|7694.7|7697.7|7689.7|7703.9|7695.9|7696.2|7688.2|0
1673362800000|2023-01-10 15:00:00|7698.2|7690.2|7701.7|7693.7|7702.2|7694.2|7696.2|7688.2|0
1673363100000|2023-01-10 15:05:00|7701.9|7693.9|7703.4|7695.4|7704.9|7696.9|7701.4|7693.4|0
1673363400000|2023-01-10 15:10:00|7703.7|7695.7|7706.9|7698.9|7707.2|7699.2|7701.7|7693.7|0
1673363700000|2023-01-10 15:15:00|7707.2|7699.2|7704.7|7696.7|7707.7|7699.7|7704.4|7696.4|0
1673364000000|2023-01-10 15:20:00|7704.4|7696.4|7700.9|7692.9|7705.2|7697.2|7700.2|7692.2|0
1673364300000|2023-01-10 15:25:00|7701.2|7693.2|7705.9|7697.9|7707.7|7699.7|7701.2|7693.2|0
1673364600000|2023-01-10 15:30:00|7706.2|7698.2|7697.4|7689.4|7706.2|7698.2|7696.7|7688.7|0
1673364900000|2023-01-10 15:35:00|7697.2|7689.2|7697.9|7689.9|7700.2|7692.2|7696.2|7688.2|0
1673365200000|2023-01-10 15:40:00|7698.2|7690.2|7691.4|7683.4|7699.7|7691.7|7691.4|7683.4|0
1673365500000|2023-01-10 15:45:00|7690.9|7682.9|7694.9|7686.9|7696.7|7688.7|7690.7|7682.7|0
1673365800000|2023-01-10 15:50:00|7694.7|7686.7|7702.7|7694.7|7703.7|7695.7|7694.7|7686.7|0
1673366100000|2023-01-10 15:55:00|7702.2|7694.2|7704.2|7696.2|7708.2|7700.2|7701.7|7693.7|0
1673366400000|2023-01-10 16:00:00|7703.9|7695.9|7701.2|7693.2|7704.2|7696.2|7700.2|7692.2|0
1673366700000|2023-01-10 16:05:00|7700.9|7692.9|7698.2|7690.2|7701.7|7693.7|7697.9|7689.9|0
1673367000000|2023-01-10 16:10:00|7697.7|7689.7|7699.7|7691.7|7700.2|7692.2|7696.7|7688.7|0
1673367300000|2023-01-10 16:15:00|7700.2|7692.2|7696.4|7688.4|7700.7|7692.7|7695.2|7687.2|0
1673367600000|2023-01-10 16:20:00|7696.9|7688.9|7699.4|7691.4|7701.2|7693.2|7696.9|7688.9|0
1673367900000|2023-01-10 16:25:00|7699.2|7691.2|7696.7|7688.7|7699.7|7691.7|7694.7|7686.7|0
1673368200000|2023-01-10 16:30:00|7694.7|7686.7|7697.2|7689.2|7699.4|7691.4|7694.7|7686.7|0
1673368500000|2023-01-10 16:35:00|7697.4|7689.4|7697.4|7689.4|7700.7|7692.7|7696.2|7688.2|0
1673368800000|2023-01-10 16:40:00|7697.2|7689.2|7697.2|7689.2|7700.2|7692.2|7696.2|7688.2|0
1673369100000|2023-01-10 16:45:00|7696.9|7688.9|7700.7|7692.7|7700.7|7692.7|7695.7|7687.7|0
1673369400000|2023-01-10 16:50:00|7700.9|7692.9|7699.7|7691.7|7701.9|7693.9|7698.7|7690.7|0
1673369700000|2023-01-10 16:55:00|7699.9|7691.9|7701.2|7693.2|7703.4|7695.4|7699.4|7691.4|0
1673370000000|2023-01-10 17:00:00|7700.9|7692.9|7697.7|7689.7|7701.2|7693.2|7697.2|7689.2|0
1673370300000|2023-01-10 17:05:00|7697.4|7689.4|7700.4|7692.4|7700.7|7692.7|7696.9|7688.9|0
1673370600000|2023-01-10 17:10:00|7700.2|7692.2|7703.2|7695.2|7704.2|7696.2|7700.2|7692.2|0
1673370900000|2023-01-10 17:15:00|7703.7|7695.7|7701.7|7693.7|7703.7|7695.7|7699.7|7691.7|0
1673371200000|2023-01-10 17:20:00|7701.9|7693.9|7703.2|7695.2|7703.2|7695.2|7700.2|7692.2|0
1673371500000|2023-01-10 17:25:00|7702.7|7694.7|7701.7|7693.7|7703.7|7695.7|7701.2|7693.2|0
1673371800000|2023-01-10 17:30:00|7701.2|7693.2|7702.2|7694.2|7703.2|7695.2|7700.2|7692.2|0
1673372100000|2023-01-10 17:35:00|7702.4|7694.4|7705.7|7697.7|7705.9|7697.9|7702.2|7694.2|0
1673372400000|2023-01-10 17:40:00|7705.2|7697.2|7704.9|7696.9|7706.4|7698.4|7704.7|7696.7|0
1673372700000|2023-01-10 17:45:00|7704.7|7696.7|7703.2|7695.2|7705.7|7697.7|7702.9|7694.9|0
1673373000000|2023-01-10 17:50:00|7702.9|7694.9|7701.9|7693.9|7704.2|7696.2|7701.4|7693.4|0
1673373300000|2023-01-10 17:55:00|7702.2|7694.2|7704.7|7696.7|7705.2|7697.2|7701.9|7693.9|0
1673373600000|2023-01-10 18:00:00|7705.2|7697.2|7706.9|7698.9|7707.7|7699.7|7704.4|7696.4|0
1673373900000|2023-01-10 18:05:00|7707.2|7699.2|7709.4|7701.4|7709.7|7701.7|7707.2|7699.2|0
1673374200000|2023-01-10 18:10:00|7709.2|7701.2|7709.2|7701.2|7710.7|7702.7|7708.7|7700.7|0
1673374500000|2023-01-10 18:15:00|7709.7|7701.7|7707.2|7699.2|7709.7|7701.7|7705.2|7697.2|0
1673374800000|2023-01-10 18:20:00|7707.7|7699.7|7710.2|7702.2|7710.2|7702.2|7706.2|7698.2|0
1673375100000|2023-01-10 18:25:00|7710.4|7702.4|7709.7|7701.7|7712.7|7704.7|7709.7|7701.7|0
1673375400000|2023-01-10 18:30:00|7709.4|7701.4|7712.4|7704.4|7713.2|7705.2|7709.2|7701.2|0
1673375700000|2023-01-10 18:35:00|7712.7|7704.7|7712.7|7704.7|7714.7|7706.7|7711.7|7703.7|0
1673376000000|2023-01-10 18:40:00|7712.4|7704.4|7710.2|7702.2|7713.2|7705.2|7710.2|7702.2|0
1673376300000|2023-01-10 18:45:00|7710.4|7702.4|7711.7|7703.7|7711.9|7703.9|7709.7|7701.7|0
1673376600000|2023-01-10 18:50:00|7711.4|7703.4|7711.2|7703.2|7711.7|7703.7|7710.4|7702.4|0
1673376900000|2023-01-10 18:55:00|7711.4|7703.4|7713.9|7705.9|7714.4|7706.4|7709.7|7701.7|0
1673377200000|2023-01-10 19:00:00|7715.2|7707.2|7714.9|7706.9|7715.7|7707.7|7714.2|7706.2|0
1673377500000|2023-01-10 19:05:00|7715.2|7707.2|7714.7|7706.7|7715.2|7707.2|7713.7|7705.7|0
1673377800000|2023-01-10 19:10:00|7714.9|7706.9|7714.9|7706.9|7715.2|7707.2|7713.2|7705.2|0
1673378100000|2023-01-10 19:15:00|7714.7|7706.7|7715.2|7707.2|7716.2|7708.2|7714.7|7706.7|0
1673378400000|2023-01-10 19:20:00|7715.4|7707.4|7712.7|7704.7|7716.2|7708.2|7712.2|7704.2|0
1673378700000|2023-01-10 19:25:00|7713.2|7705.2|7713.9|7705.9|7714.2|7706.2|7711.2|7703.2|0
1673379000000|2023-01-10 19:30:00|7714.2|7706.2|7714.4|7706.4|7716.2|7708.2|7712.7|7704.7|0
1673379300000|2023-01-10 19:35:00|7714.7|7706.7|7712.7|7704.7|7715.2|7707.2|7712.2|7704.2|0
1673379600000|2023-01-10 19:40:00|7712.4|7704.4|7712.4|7704.4|7713.7|7705.7|7712.2|7704.2|0
1673379900000|2023-01-10 19:45:00|7712.2|7704.2|7714.2|7706.2|7714.4|7706.4|7711.2|7703.2|0
1673380200000|2023-01-10 19:50:00|7714.4|7706.4|7712.2|7704.2|7714.4|7706.4|7710.9|7702.9|0
1673380500000|2023-01-10 19:55:00|7711.9|7703.9|7712.4|7704.4|7713.2|7705.2|7711.2|7703.2|0
1673380800000|2023-01-10 20:00:00|7712.9|7704.9|7713.2|7705.2|7713.7|7705.7|7711.2|7703.2|0
1673381100000|2023-01-10 20:05:00|7712.9|7704.9|7712.7|7704.7|7713.2|7705.2|7709.7|7701.7|0
1673381400000|2023-01-10 20:10:00|7712.4|7704.4|7713.9|7705.9|7713.9|7705.9|7710.7|7702.7|0
1673381700000|2023-01-10 20:15:00|7713.7|7705.7|7715.2|7707.2|7716.2|7708.2|7713.7|7705.7|0
1673382000000|2023-01-10 20:20:00|7714.9|7706.9|7715.4|7707.4|7715.9|7707.9|7713.9|7705.9|0
1673382300000|2023-01-10 20:25:00|7715.2|7707.2|7714.2|7706.2|7716.2|7708.2|7714.2|7706.2|0
1673382600000|2023-01-10 20:30:00|7714.4|7706.4|7716.7|7708.7|7716.9|7708.9|7714.2|7706.2|0
1673382900000|2023-01-10 20:35:00|7716.4|7708.4|7717.7|7709.7|7718.7|7710.7|7716.2|7708.2|0
1673383200000|2023-01-10 20:40:00|7717.2|7709.2|7718.4|7710.4|7719.2|7711.2|7717.2|7709.2|0
1673383500000|2023-01-10 20:45:00|7717.4|7709.4|7718.4|7710.4|7720.2|7712.2|7717.4|7709.4|0
1673383800000|2023-01-10 20:50:00|7718.9|7710.9|7719.7|7711.7|7721.9|7713.9|7718.9|7710.9|0
1673384100000|2023-01-10 20:55:00|7719.9|7711.9|7721.6|7713.6|7722.7|7714.7|7717.7|7709.7|0
1673384400000|2023-01-10 21:00:00|7721.7|7713.7|7718.7|7710.7|7724.3|7716.3|7718.7|7710.7|0
1673384700000|2023-01-10 21:05:00|7718.8|7710.8|7719.2|7711.2|7720.1|7712.1|7715.9|7707.9|0
1673385000000|2023-01-10 21:10:00|7719.1|7711.1|7719.4|7711.4|7720.2|7712.2|7718.5|7710.5|0
1673385300000|2023-01-10 21:15:00|7719.6|7711.6|7719.2|7711.2|7721|7713|7719.1|7711.1|0
1673385600000|2023-01-10 21:20:00|7719.3|7711.3|7718.8|7710.8|7719.5|7711.5|7717.8|7709.8|0
1673385900000|2023-01-10 21:25:00|7718.7|7710.7|7718.5|7710.5|7719.1|7711.1|7718.2|7710.2|0
1673386200000|2023-01-10 21:30:00|7718.4|7710.4|7719.6|7711.6|7719.6|7711.6|7718.2|7710.2|0
1673386500000|2023-01-10 21:35:00|7719.7|7711.7|7719.9|7711.9|7719.9|7711.9|7719.3|7711.3|0
1673386800000|2023-01-10 21:40:00|7719.8|7711.8|7719.9|7711.9|7720.2|7712.2|7719.1|7711.1|0
1673387100000|2023-01-10 21:45:00|7720.2|7712.2|7718.2|7710.2|7720.2|7712.2|7718.2|7710.2|0
1673387400000|2023-01-10 21:50:00|7718.3|7710.3|7718.8|7710.8|7718.8|7710.8|7718.2|7710.2|0
1673387700000|2023-01-10 21:55:00|7718.7|7710.7|7718.3|7710.3|7719.1|7711.1|7718|7710|0
1673388000000|2023-01-10 22:00:00|7718.2|7710.2|7718.6|7710.6|7718.6|7710.6|7718.2|7710.2|0
1673388300000|2023-01-10 22:05:00|7718.4|7710.4|7717.5|7709.5|7718.4|7710.4|7717.5|7709.5|0
1673388600000|2023-01-10 22:10:00|7717.6|7709.6|7716.9|7708.9|7717.6|7709.6|7716.8|7708.8|0
1673389200000|2023-01-10 22:20:00|7716.8|7708.8|7717|7709|7717.2|7709.2|7716.8|7708.8|0
1673389500000|2023-01-10 22:25:00|7717.1|7709.1|7716.9|7708.9|7717.2|7709.2|7716.9|7708.9|0
1673389800000|2023-01-10 22:30:00|7717|7709|7717|7709|7717|7709|7716.9|7708.9|0
1673390100000|2023-01-10 22:35:00|7717.2|7709.2|7717.8|7709.8|7717.8|7709.8|7717.2|7709.2|0
1673390400000|2023-01-10 22:40:00|7717.9|7709.9|7719.2|7711.2|7719.3|7711.3|7717.9|7709.9|0
1673390700000|2023-01-10 22:45:00|7719.1|7711.1|7719.4|7711.4|7719.4|7711.4|7718.8|7710.8|0
1673391000000|2023-01-10 22:50:00|7719.5|7711.5|7719.1|7711.1|7719.5|7711.5|7718.9|7710.9|0
1673391300000|2023-01-10 22:55:00|7719|7711|7718.8|7710.8|7719|7711|7718.5|7710.5|0
1673391600000|2023-01-10 23:00:00|7718.7|7710.7|7716.8|7708.8|7719.3|7711.3|7716.1|7708.1|0
1673391900000|2023-01-10 23:05:00|7716.7|7708.7|7716.1|7708.1|7717.1|7709.1|7715.8|7707.8|0
1673392200000|2023-01-10 23:10:00|7716.2|7708.2|7716.4|7708.4|7717|7709|7716.2|7708.2|0
1673392500000|2023-01-10 23:15:00|7716.6|7708.6|7717.1|7709.1|7717.1|7709.1|7716.4|7708.4|0
1673392800000|2023-01-10 23:20:00|7717.2|7709.2|7718.4|7710.4|7718.4|7710.4|7717.2|7709.2|0
1673393100000|2023-01-10 23:25:00|7718.5|7710.5|7719.2|7711.2|7719.2|7711.2|7718.1|7710.1|0
1673393400000|2023-01-10 23:30:00|7719.3|7711.3|7717.7|7709.7|7719.3|7711.3|7717.1|7709.1|0
1673393700000|2023-01-10 23:35:00|7717.8|7709.8|7718.8|7710.8|7719|7711|7717.3|7709.3|0
1673394000000|2023-01-10 23:40:00|7718.7|7710.7|7718.4|7710.4|7719.7|7711.7|7717.1|7709.1|0
1673394300000|2023-01-10 23:45:00|7718.5|7710.5|7719.2|7711.2|7719.4|7711.4|7718.4|7710.4|0
1673394600000|2023-01-10 23:50:00|7719.1|7711.1|7719.9|7711.9|7720.5|7712.5|7719.1|7711.1|0
1673394900000|2023-01-10 23:55:00|7719.8|7711.8|7720.1|7712.1|7720.5|7712.5|7719.5|7711.5|0
1673395200000|2023-01-11 00:00:00|7720.2|7712.2|7722.4|7714.4|7722.7|7714.7|7720.1|7712.1|0
1673395500000|2023-01-11 00:05:00|7722.5|7714.5|7723.2|7715.2|7723.9|7715.9|7722.5|7714.5|0
1673395800000|2023-01-11 00:10:00|7723.3|7715.3|7724|7716|7724.4|7716.4|7722.6|7714.6|0
1673396100000|2023-01-11 00:15:00|7724.1|7716.1|7721.3|7713.3|7726.3|7718.3|7721.3|7713.3|0
1673396400000|2023-01-11 00:20:00|7721.4|7713.4|7721.4|7713.4|7722.4|7714.4|7721.2|7713.2|0
1673396700000|2023-01-11 00:25:00|7721.3|7713.3|7721|7713|7721.3|7713.3|7720.8|7712.8|0
1673397000000|2023-01-11 00:30:00|7721.1|7713.1|7719.6|7711.6|7722.8|7714.8|7719.5|7711.5|0
1673397300000|2023-01-11 00:35:00|7719.7|7711.7|7721.3|7713.3|7721.4|7713.4|7717.7|7709.7|0
1673397600000|2023-01-11 00:40:00|7721.4|7713.4|7721.1|7713.1|7721.5|7713.5|7718.7|7710.7|0
1673397900000|2023-01-11 00:45:00|7721|7713|7719.9|7711.9|7721.2|7713.2|7719.9|7711.9|0
1673398200000|2023-01-11 00:50:00|7720|7712|7723.2|7715.2|7723.4|7715.4|7720|7712|0
1673398500000|2023-01-11 00:55:00|7722.2|7714.2|7724.6|7716.6|7724.6|7716.6|7722.1|7714.1|0
1673398800000|2023-01-11 01:00:00|7724.7|7716.7|7728.4|7720.4|7729.7|7721.7|7724.5|7716.5|0
1673399100000|2023-01-11 01:05:00|7728.2|7720.2|7727.7|7719.7|7728.2|7720.2|7722.7|7714.7|0
1673399400000|2023-01-11 01:10:00|7726.7|7718.7|7722.2|7714.2|7726.9|7718.9|7722.2|7714.2|0
1673399700000|2023-01-11 01:15:00|7721.9|7713.9|7722.2|7714.2|7722.9|7714.9|7721.7|7713.7|0
1673400000000|2023-01-11 01:20:00|7721.7|7713.7|7720.4|7712.4|7721.7|7713.7|7720.2|7712.2|0
1673400300000|2023-01-11 01:25:00|7720.7|7712.7|7719.9|7711.9|7721.4|7713.4|7719.9|7711.9|0
1673400600000|2023-01-11 01:30:00|7720.2|7712.2|7721.2|7713.2|7721.7|7713.7|7718.9|7710.9|0
1673400900000|2023-01-11 01:35:00|7721.7|7713.7|7720.9|7712.9|7722.7|7714.7|7720.7|7712.7|0
1673401200000|2023-01-11 01:40:00|7720.7|7712.7|7722.9|7714.9|7722.9|7714.9|7720.2|7712.2|0
1673401500000|2023-01-11 01:45:00|7723.2|7715.2|7725.7|7717.7|7725.7|7717.7|7722.2|7714.2|0
1673401800000|2023-01-11 01:50:00|7725.9|7717.9|7724.7|7716.7|7727.2|7719.2|7724.7|7716.7|0
1673402100000|2023-01-11 01:55:00|7724.9|7716.9|7724.4|7716.4|7725.4|7717.4|7723.4|7715.4|0
1673402400000|2023-01-11 02:00:00|7724.7|7716.7|7724.9|7716.9|7725.9|7717.9|7724.4|7716.4|0
1673402700000|2023-01-11 02:05:00|7725.2|7717.2|7725.7|7717.7|7726.4|7718.4|7724.9|7716.9|0
1673403000000|2023-01-11 02:10:00|7725.9|7717.9|7724.9|7716.9|7726.9|7718.9|7724.9|7716.9|0
1673403300000|2023-01-11 02:15:00|7725.2|7717.2|7725.7|7717.7|7726.2|7718.2|7724.7|7716.7|0
1673403600000|2023-01-11 02:20:00|7725.4|7717.4|7727.9|7719.9|7728.2|7720.2|7725.4|7717.4|0
1673403900000|2023-01-11 02:25:00|7728.2|7720.2|7728.7|7720.7|7728.9|7720.9|7727.7|7719.7|0
1673404200000|2023-01-11 02:30:00|7728.4|7720.4|7728.7|7720.7|7729.7|7721.7|7727.9|7719.9|0
1673404500000|2023-01-11 02:35:00|7727.9|7719.9|7727.2|7719.2|7728.4|7720.4|7726.4|7718.4|0
1673404800000|2023-01-11 02:40:00|7726.9|7718.9|7725.9|7717.9|7727.9|7719.9|7725.9|7717.9|0
1673405100000|2023-01-11 02:45:00|7726.2|7718.2|7724.4|7716.4|7726.2|7718.2|7724.4|7716.4|0
1673405400000|2023-01-11 02:50:00|7724.7|7716.7|7725.4|7717.4|7725.7|7717.7|7724.2|7716.2|0
1673405700000|2023-01-11 02:55:00|7725.2|7717.2|7723.7|7715.7|7726.2|7718.2|7723.7|7715.7|0
1673406000000|2023-01-11 03:00:00|7724.2|7716.2|7723.9|7715.9|7724.9|7716.9|7723.9|7715.9|0
1673406300000|2023-01-11 03:05:00|7724.2|7716.2|7723.7|7715.7|7725.4|7717.4|7723.7|7715.7|0
1673406600000|2023-01-11 03:10:00|7722.7|7714.7|7721.9|7713.9|7723.9|7715.9|7721.9|7713.9|0
1673406900000|2023-01-11 03:15:00|7722.2|7714.2|7723.9|7715.9|7723.9|7715.9|7722.2|7714.2|0
1673407200000|2023-01-11 03:20:00|7723.2|7715.2|7723.4|7715.4|7723.4|7715.4|7721.9|7713.9|0
1673407500000|2023-01-11 03:25:00|7723.2|7715.2|7723.4|7715.4|7723.4|7715.4|7722.7|7714.7|0
1673407800000|2023-01-11 03:30:00|7723.2|7715.2|7724.9|7716.9|7725.4|7717.4|7723.2|7715.2|0
1673408100000|2023-01-11 03:35:00|7724.7|7716.7|7725.2|7717.2|7725.2|7717.2|7723.9|7715.9|0
1673408400000|2023-01-11 03:40:00|7725.4|7717.4|7725.4|7717.4|7726.4|7718.4|7724.7|7716.7|0
1673408700000|2023-01-11 03:45:00|7725.2|7717.2|7724.2|7716.2|7725.2|7717.2|7723.7|7715.7|0
1673409000000|2023-01-11 03:50:00|7723.9|7715.9|7724.2|7716.2|7724.7|7716.7|7723.9|7715.9|0
1673409300000|2023-01-11 03:55:00|7723.9|7715.9|7724.9|7716.9|7725.7|7717.7|7723.9|7715.9|0
1673409600000|2023-01-11 04:00:00|7725.2|7717.2|7724.9|7716.9|7726.2|7718.2|7724.9|7716.9|0
1673409900000|2023-01-11 04:05:00|7725.4|7717.4|7726.4|7718.4|7727.4|7719.4|7725.4|7717.4|0
1673410200000|2023-01-11 04:10:00|7726.2|7718.2|7726.9|7718.9|7726.9|7718.9|7725.2|7717.2|0
1673410500000|2023-01-11 04:15:00|7726.4|7718.4|7726.9|7718.9|7727.7|7719.7|7726.4|7718.4|0
1673410800000|2023-01-11 04:20:00|7726.7|7718.7|7725.4|7717.4|7727.2|7719.2|7725.4|7717.4|0
1673411100000|2023-01-11 04:25:00|7725.9|7717.9|7725.7|7717.7|7726.4|7718.4|7724.9|7716.9|0
1673411400000|2023-01-11 04:30:00|7725.4|7717.4|7724.9|7716.9|7726.2|7718.2|7724.7|7716.7|0
1673411700000|2023-01-11 04:35:00|7725.4|7717.4|7726.9|7718.9|7726.9|7718.9|7724.9|7716.9|0
1673412000000|2023-01-11 04:40:00|7726.7|7718.7|7726.4|7718.4|7726.7|7718.7|7725.9|7717.9|0
1673412300000|2023-01-11 04:45:00|7726.7|7718.7|7726.4|7718.4|7727.2|7719.2|7726.2|7718.2|0
1673412600000|2023-01-11 04:50:00|7726.2|7718.2|7726.4|7718.4|7727.2|7719.2|7726.2|7718.2|0
1673412900000|2023-01-11 04:55:00|7726.7|7718.7|7727.4|7719.4|7727.4|7719.4|7726.4|7718.4|0
1673413200000|2023-01-11 05:00:00|7727.2|7719.2|7724.9|7716.9|7727.2|7719.2|7724.9|7716.9|0
1673413500000|2023-01-11 05:05:00|7724.7|7716.7|7726.2|7718.2|7726.4|7718.4|7724.4|7716.4|0
1673413800000|2023-01-11 05:10:00|7725.9|7717.9|7726.9|7718.9|7726.9|7718.9|7725.7|7717.7|0
1673414100000|2023-01-11 05:15:00|7726.7|7718.7|7726.2|7718.2|7726.9|7718.9|7725.9|7717.9|0
1673414400000|2023-01-11 05:20:00|7725.9|7717.9|7726.4|7718.4|7726.9|7718.9|7725.9|7717.9|0
1673414700000|2023-01-11 05:25:00|7726.7|7718.7|7726.9|7718.9|7726.9|7718.9|7725.9|7717.9|0
1673415000000|2023-01-11 05:30:00|7727.2|7719.2|7727.9|7719.9|7728.2|7720.2|7726.9|7718.9|0
1673415300000|2023-01-11 05:35:00|7727.7|7719.7|7727.7|7719.7|7728.2|7720.2|7727.2|7719.2|0
1673415600000|2023-01-11 05:40:00|7727.9|7719.9|7730.2|7722.2|7730.4|7722.4|7727.4|7719.4|0
1673415900000|2023-01-11 05:45:00|7730.4|7722.4|7729.9|7721.9|7730.7|7722.7|7729.4|7721.4|0
1673416200000|2023-01-11 05:50:00|7729.7|7721.7|7728.2|7720.2|7730.7|7722.7|7727.2|7719.2|0
1673416500000|2023-01-11 05:55:00|7727.4|7719.4|7726.7|7718.7|7727.7|7719.7|7726.2|7718.2|0
1673416800000|2023-01-11 06:00:00|7726.9|7718.9|7727.9|7719.9|7728.4|7720.4|7726.4|7718.4|0
1673417100000|2023-01-11 06:05:00|7727.7|7719.7|7727.4|7719.4|7728.7|7720.7|7727.4|7719.4|0
1673417400000|2023-01-11 06:10:00|7726.7|7718.7|7727.9|7719.9|7728.2|7720.2|7725.9|7717.9|0
1673417700000|2023-01-11 06:15:00|7728.2|7720.2|7727.2|7719.2|7728.9|7720.9|7727.2|7719.2|0
1673418000000|2023-01-11 06:20:00|7727.4|7719.4|7727.4|7719.4|7727.7|7719.7|7726.9|7718.9|0
1673418300000|2023-01-11 06:25:00|7727.2|7719.2|7726.9|7718.9|7728.2|7720.2|7726.9|7718.9|0
1673418600000|2023-01-11 06:30:00|7726.4|7718.4|7726.4|7718.4|7727.7|7719.7|7726.2|7718.2|0
1673418900000|2023-01-11 06:35:00|7726.7|7718.7|7724.9|7716.9|7727.2|7719.2|7724.4|7716.4|0
1673419200000|2023-01-11 06:40:00|7725.2|7717.2|7723.9|7715.9|7725.2|7717.2|7723.4|7715.4|0
1673419500000|2023-01-11 06:45:00|7723.4|7715.4|7722.9|7714.9|7723.9|7715.9|7721.9|7713.9|0
1673419800000|2023-01-11 06:50:00|7723.7|7715.7|7722.9|7714.9|7724.7|7716.7|7722.9|7714.9|0
1673420100000|2023-01-11 06:55:00|7722.7|7714.7|7719.9|7711.9|7722.7|7714.7|7719.4|7711.4|0
1673420400000|2023-01-11 07:00:00|7717.4|7709.4|7711.9|7703.9|7718.7|7710.7|7711.7|7703.7|0
1673420700000|2023-01-11 07:05:00|7712.2|7704.2|7710.4|7702.4|7712.9|7704.9|7709.9|7701.9|0
1673421000000|2023-01-11 07:10:00|7710.2|7702.2|7706.9|7698.9|7710.7|7702.7|7706.7|7698.7|0
1673421300000|2023-01-11 07:15:00|7707.2|7699.2|7706.4|7698.4|7709.2|7701.2|7705.7|7697.7|0
1673421600000|2023-01-11 07:20:00|7706.7|7698.7|7706.9|7698.9|7708.2|7700.2|7705.4|7697.4|0
1673421900000|2023-01-11 07:25:00|7706.7|7698.7|7706.2|7698.2|7707.7|7699.7|7705.7|7697.7|0
1673422200000|2023-01-11 07:30:00|7705.9|7697.9|7708.7|7700.7|7708.9|7700.9|7705.7|7697.7|0
1673422500000|2023-01-11 07:35:00|7708.9|7700.9|7708.4|7700.4|7710.2|7702.2|7707.4|7699.4|0
1673422800000|2023-01-11 07:40:00|7708.7|7700.7|7708.9|7700.9|7709.7|7701.7|7707.2|7699.2|0
1673423100000|2023-01-11 07:45:00|7709.2|7701.2|7712.2|7704.2|7712.2|7704.2|7708.2|7700.2|0
1673423400000|2023-01-11 07:50:00|7711.9|7703.9|7713.7|7705.7|7713.9|7705.9|7711.2|7703.2|0
1673423700000|2023-01-11 07:55:00|7713.9|7705.9|7711.4|7703.4|7715.2|7707.2|7709.9|7701.9|0
1673424000000|2023-01-11 08:00:00|7710.9|7702.9|7708.4|7700.4|7713.2|7705.2|7702.7|7694.7|0
1673424300000|2023-01-11 08:05:00|7708.9|7700.9|7712.4|7704.4|7712.9|7704.9|7706.2|7698.2|0
1673424600000|2023-01-11 08:10:00|7712.2|7704.2|7711.7|7703.7|7713.4|7705.4|7709.7|7701.7|0
1673424900000|2023-01-11 08:15:00|7711.4|7703.4|7716.7|7708.7|7716.7|7708.7|7711.4|7703.4|0
1673425200000|2023-01-11 08:20:00|7716.4|7708.4|7706.7|7698.7|7717.7|7709.7|7704.7|7696.7|0
1673425500000|2023-01-11 08:25:00|7706.2|7698.2|7714.2|7706.2|7714.2|7706.2|7703.2|7695.2|0
1673425800000|2023-01-11 08:30:00|7713.7|7705.7|7715.9|7707.9|7719.7|7711.7|7713.7|7705.7|0
1673426100000|2023-01-11 08:35:00|7715.7|7707.7|7725.7|7717.7|7725.7|7717.7|7715.7|7707.7|0
1673426400000|2023-01-11 08:40:00|7725.8|7717.8|7724.3|7716.3|7726.3|7718.3|7721.3|7713.3|0
1673426700000|2023-01-11 08:45:00|7725.3|7717.3|7722.3|7714.3|7726.8|7718.8|7722|7714|0
1673427000000|2023-01-11 08:50:00|7722|7714|7730|7722|7730|7722|7721.3|7713.3|0
1673427300000|2023-01-11 08:55:00|7729.5|7721.5|7732|7724|7734|7726|7729.3|7721.3|0
1673427600000|2023-01-11 09:00:00|7732.5|7724.5|7743.5|7735.5|7745.8|7737.8|7731.8|7723.8|0
1673427900000|2023-01-11 09:05:00|7744|7736|7747.3|7739.3|7754.5|7746.5|7743.8|7735.8|0
1673428200000|2023-01-11 09:10:00|7746.8|7738.8|7741.5|7733.5|7748.3|7740.3|7741.3|7733.3|0
1673428500000|2023-01-11 09:15:00|7741.8|7733.8|7744|7736|7744.5|7736.5|7739.3|7731.3|0
1673428800000|2023-01-11 09:20:00|7744.3|7736.3|7743.8|7735.8|7744.3|7736.3|7739.8|7731.8|0
1673429100000|2023-01-11 09:25:00|7744|7736|7742.8|7734.8|7746.5|7738.5|7740|7732|0
1673429400000|2023-01-11 09:30:00|7743.3|7735.3|7743|7735|7745.3|7737.3|7742|7734|0
1673429700000|2023-01-11 09:35:00|7742.8|7734.8|7744.3|7736.3|7747.3|7739.3|7740.8|7732.8|0
1673430000000|2023-01-11 09:40:00|7744.8|7736.8|7743.8|7735.8|7747.3|7739.3|7743.8|7735.8|0
1673430300000|2023-01-11 09:45:00|7744|7736|7743.3|7735.3|7747.3|7739.3|7742.8|7734.8|0
1673430600000|2023-01-11 09:50:00|7743|7735|7752.3|7744.3|7752.3|7744.3|7742.8|7734.8|0
1673430900000|2023-01-11 09:55:00|7751.8|7743.8|7751|7743|7753.3|7745.3|7750.3|7742.3|0
1673431200000|2023-01-11 10:00:00|7751.8|7743.8|7747.3|7739.3|7752.3|7744.3|7746.8|7738.8|0
1673431500000|2023-01-11 10:05:00|7746.8|7738.8|7748.5|7740.5|7751.3|7743.3|7744.8|7736.8|0
1673431800000|2023-01-11 10:10:00|7748.8|7740.8|7746.3|7738.3|7750|7742|7745.8|7737.8|0
1673432100000|2023-01-11 10:15:00|7746.5|7738.5|7745|7737|7748.5|7740.5|7743.8|7735.8|0
1673432400000|2023-01-11 10:20:00|7744.8|7736.8|7744.8|7736.8|7746.8|7738.8|7743.8|7735.8|0
1673432700000|2023-01-11 10:25:00|7744.3|7736.3|7745|7737|7745.8|7737.8|7743.3|7735.3|0
1673433000000|2023-01-11 10:30:00|7745.3|7737.3|7742.3|7734.3|7746.8|7738.8|7742.3|7734.3|0
1673433300000|2023-01-11 10:35:00|7742.5|7734.5|7740.3|7732.3|7743.3|7735.3|7738.8|7730.8|0
1673433600000|2023-01-11 10:40:00|7740.5|7732.5|7739.5|7731.5|7743.3|7735.3|7739.3|7731.3|0
1673433900000|2023-01-11 10:45:00|7739.3|7731.3|7739.8|7731.8|7743.5|7735.5|7738.5|7730.5|0
1673434200000|2023-01-11 10:50:00|7740|7732|7736.8|7728.8|7740.8|7732.8|7736.3|7728.3|0
1673434500000|2023-01-11 10:55:00|7736.3|7728.3|7740.3|7732.3|7740.5|7732.5|7735.8|7727.8|0
1673434800000|2023-01-11 11:00:00|7739.8|7731.8|7738.8|7730.8|7742.3|7734.3|7738.8|7730.8|0
1673435100000|2023-01-11 11:05:00|7739|7731|7737.3|7729.3|7739.3|7731.3|7736.8|7728.8|0
1673435400000|2023-01-11 11:10:00|7737|7729|7742.3|7734.3|7742.8|7734.8|7737|7729|0
1673435700000|2023-01-11 11:15:00|7742.8|7734.8|7741.3|7733.3|7744.3|7736.3|7740.5|7732.5|0
1673436000000|2023-01-11 11:20:00|7741.5|7733.5|7743|7735|7743|7735|7736.3|7728.3|0
1673436300000|2023-01-11 11:25:00|7742.8|7734.8|7741.8|7733.8|7743.3|7735.3|7740|7732|0
1673436600000|2023-01-11 11:30:00|7742.3|7734.3|7744.5|7736.5|7746.8|7738.8|7742.3|7734.3|0
1673436900000|2023-01-11 11:35:00|7744.3|7736.3|7745.8|7737.8|7746|7738|7743.8|7735.8|0
1673437200000|2023-01-11 11:40:00|7745.3|7737.3|7746.5|7738.5|7748.5|7740.5|7744.3|7736.3|0
1673437500000|2023-01-11 11:45:00|7747|7739|7749.8|7741.8|7750.8|7742.8|7745.5|7737.5|0
1673437800000|2023-01-11 11:50:00|7749.5|7741.5|7749.3|7741.3|7750|7742|7747.3|7739.3|0
1673438100000|2023-01-11 11:55:00|7749.8|7741.8|7750.8|7742.8|7750.8|7742.8|7747.8|7739.8|0
1673438400000|2023-01-11 12:00:00|7749.3|7741.3|7748.8|7740.8|7749.8|7741.8|7745.8|7737.8|0
1673438700000|2023-01-11 12:05:00|7749.3|7741.3|7747.3|7739.3|7749.3|7741.3|7746.5|7738.5|0
1673439000000|2023-01-11 12:10:00|7747.5|7739.5|7746.3|7738.3|7747.5|7739.5|7744.3|7736.3|0
1673439300000|2023-01-11 12:15:00|7746|7738|7742.8|7734.8|7746.3|7738.3|7742.3|7734.3|0
1673439600000|2023-01-11 12:20:00|7742.5|7734.5|7742.3|7734.3|7745.8|7737.8|7741.5|7733.5|0
1673439900000|2023-01-11 12:25:00|7742.8|7734.8|7743.8|7735.8|7744.3|7736.3|7742.3|7734.3|0
1673440200000|2023-01-11 12:30:00|7744.3|7736.3|7748.3|7740.3|7748.8|7740.8|7744|7736|0
1673440500000|2023-01-11 12:35:00|7748.5|7740.5|7749.3|7741.3|7750.5|7742.5|7748.3|7740.3|0
1673440800000|2023-01-11 12:40:00|7749.7|7741.7|7749.2|7741.2|7751.2|7743.2|7748.9|7740.9|0
1673441100000|2023-01-11 12:45:00|7748.9|7740.9|7754.7|7746.7|7754.7|7746.7|7748.7|7740.7|0
1673441400000|2023-01-11 12:50:00|7754.9|7746.9|7751.9|7743.9|7755.2|7747.2|7751.7|7743.7|0
1673441700000|2023-01-11 12:55:00|7751.7|7743.7|7750.7|7742.7|7752.2|7744.2|7750.2|7742.2|0
1673442000000|2023-01-11 13:00:00|7750.9|7742.9|7755.2|7747.2|7755.7|7747.7|7750.7|7742.7|0
1673442300000|2023-01-11 13:05:00|7754.2|7746.2|7756.2|7748.2|7757.4|7749.4|7753.7|7745.7|0
1673442600000|2023-01-11 13:10:00|7756.4|7748.4|7758.7|7750.7|7759.2|7751.2|7755.9|7747.9|0
1673442900000|2023-01-11 13:15:00|7758.4|7750.4|7761.9|7753.9|7762.9|7754.9|7758.2|7750.2|0
1673443200000|2023-01-11 13:20:00|7761.7|7753.7|7764.2|7756.2|7764.2|7756.2|7760.7|7752.7|0
1673443500000|2023-01-11 13:25:00|7763.7|7755.7|7766.7|7758.7|7767.7|7759.7|7762.2|7754.2|0
1673443800000|2023-01-11 13:30:00|7766.4|7758.4|7761.4|7753.4|7767.2|7759.2|7760.2|7752.2|0
1673444100000|2023-01-11 13:35:00|7761.7|7753.7|7760.4|7752.4|7762.2|7754.2|7759.2|7751.2|0
1673444400000|2023-01-11 13:40:00|7760.2|7752.2|7765.4|7757.4|7765.7|7757.7|7760.2|7752.2|0
1673444700000|2023-01-11 13:45:00|7765.2|7757.2|7768.2|7760.2|7768.2|7760.2|7765.2|7757.2|0
1673445000000|2023-01-11 13:50:00|7767.9|7759.9|7772.2|7764.2|7772.2|7764.2|7766.7|7758.7|0
1673445300000|2023-01-11 13:55:00|7772.7|7764.7|7768.7|7760.7|7773.7|7765.7|7767.2|7759.2|0
1673445600000|2023-01-11 14:00:00|7768.4|7760.4|7768.2|7760.2|7768.7|7760.7|7765.2|7757.2|0
1673445900000|2023-01-11 14:05:00|7767.7|7759.7|7771.2|7763.2|7773.4|7765.4|7767.7|7759.7|0
1673446200000|2023-01-11 14:10:00|7771.7|7763.7|7768.7|7760.7|7771.7|7763.7|7766.7|7758.7|0
1673446500000|2023-01-11 14:15:00|7769.2|7761.2|7773.7|7765.7|7773.9|7765.9|7769.2|7761.2|0
1673446800000|2023-01-11 14:20:00|7773.9|7765.9|7774.2|7766.2|7777.4|7769.4|7772.7|7764.7|0
1673447100000|2023-01-11 14:25:00|7773.9|7765.9|7769.4|7761.4|7774.2|7766.2|7768.2|7760.2|0
1673447400000|2023-01-11 14:30:00|7769.7|7761.7|7767.4|7759.4|7773.2|7765.2|7766.2|7758.2|0
1673447700000|2023-01-11 14:35:00|7767.7|7759.7|7766.7|7758.7|7769.9|7761.9|7762.2|7754.2|0
1673448000000|2023-01-11 14:40:00|7766.9|7758.9|7763.7|7755.7|7769.7|7761.7|7763.7|7755.7|0
1673448300000|2023-01-11 14:45:00|7763.9|7755.9|7757.7|7749.7|7764.7|7756.7|7757.2|7749.2|0
1673448600000|2023-01-11 14:50:00|7756.9|7748.9|7758.2|7750.2|7761.7|7753.7|7755.7|7747.7|0
1673448900000|2023-01-11 14:55:00|7757.9|7749.9|7755.9|7747.9|7758.7|7750.7|7752.9|7744.9|0
1673449200000|2023-01-11 15:00:00|7756.9|7748.9|7753.2|7745.2|7756.9|7748.9|7751.9|7743.9|0
1673449500000|2023-01-11 15:05:00|7752.9|7744.9|7752.7|7744.7|7754.7|7746.7|7751.2|7743.2|0
1673449800000|2023-01-11 15:10:00|7751.9|7743.9|7754.4|7746.4|7755.9|7747.9|7751.1|7743.1|0
1673450100000|2023-01-11 15:15:00|7754.9|7746.9|7754.4|7746.4|7754.9|7746.9|7751.9|7743.9|0
1673450400000|2023-01-11 15:20:00|7754.6|7746.6|7751.9|7743.9|7754.6|7746.6|7751.4|7743.4|0
1673450700000|2023-01-11 15:25:00|7752.1|7744.1|7752.1|7744.1|7754.1|7746.1|7751.1|7743.1|0
1673451000000|2023-01-11 15:30:00|7751.9|7743.9|7747.4|7739.4|7751.9|7743.9|7747.4|7739.4|0
1673451300000|2023-01-11 15:35:00|7747.6|7739.6|7745.4|7737.4|7747.9|7739.9|7743.6|7735.6|0
1673451600000|2023-01-11 15:40:00|7745.1|7737.1|7744.1|7736.1|7746.4|7738.4|7742.4|7734.4|0
1673451900000|2023-01-11 15:45:00|7743.9|7735.9|7743.9|7735.9|7745.6|7737.6|7743.4|7735.4|0
1673452200000|2023-01-11 15:50:00|7743.4|7735.4|7742.1|7734.1|7746.4|7738.4|7739.9|7731.9|0
1673452500000|2023-01-11 15:55:00|7741.6|7733.6|7734.4|7726.4|7741.9|7733.9|7734.1|7726.1|0
1673452800000|2023-01-11 16:00:00|7734.6|7726.6|7732.9|7724.9|7737.9|7729.9|7732.1|7724.1|0
1673453100000|2023-01-11 16:05:00|7733.1|7725.1|7729.1|7721.1|7734.9|7726.9|7727.9|7719.9|0
1673453400000|2023-01-11 16:10:00|7729.4|7721.4|7732.4|7724.4|7732.6|7724.6|7728.9|7720.9|0
1673453700000|2023-01-11 16:15:00|7732.6|7724.6|7733.9|7725.9|7734.4|7726.4|7731.6|7723.6|0
1673454000000|2023-01-11 16:20:00|7733.4|7725.4|7727.4|7719.4|7733.4|7725.4|7726.9|7718.9|0
1673454300000|2023-01-11 16:25:00|7727.1|7719.1|7731.9|7723.9|7733.6|7725.6|7726.6|7718.6|0
1673454600000|2023-01-11 16:30:00|7731.7|7723.7|7728.2|7720.2|7734.2|7726.2|7725.5|7717.5|0
1673454900000|2023-01-11 16:35:00|7727|7719|7731.5|7723.5|7731.5|7723.5|7726.2|7718.2|0
1673455200000|2023-01-11 16:40:00|7731|7723|7736|7728|7736.7|7728.7|7731|7723|0
1673455500000|2023-01-11 16:45:00|7736.2|7728.2|7737|7729|7737.2|7729.2|7735.5|7727.5|0
1673455800000|2023-01-11 16:50:00|7736.7|7728.7|7739|7731|7739|7731|7735.5|7727.5|0
1673456100000|2023-01-11 16:55:00|7738.7|7730.7|7737.2|7729.2|7739.5|7731.5|7737|7729|0
1673456400000|2023-01-11 17:00:00|7737.5|7729.5|7739|7731|7739|7731|7737|7729|0
1673456700000|2023-01-11 17:05:00|7738.7|7730.7|7739|7731|7740|7732|7738|7730|0
1673457000000|2023-01-11 17:10:00|7738.7|7730.7|7743|7735|7743.5|7735.5|7738.7|7730.7|0
1673457300000|2023-01-11 17:15:00|7742.5|7734.5|7741.5|7733.5|7743.7|7735.7|7741.5|7733.5|0
1673457600000|2023-01-11 17:20:00|7741.7|7733.7|7742.5|7734.5|7743.5|7735.5|7740.5|7732.5|0
1673457900000|2023-01-11 17:25:00|7742.2|7734.2|7743.5|7735.5|7743.5|7735.5|7741.2|7733.2|0
1673458200000|2023-01-11 17:30:00|7744|7736|7741.2|7733.2|7744.5|7736.5|7740.5|7732.5|0
1673458500000|2023-01-11 17:35:00|7741.5|7733.5|7742.5|7734.5|7742.7|7734.7|7739.5|7731.5|0
1673458800000|2023-01-11 17:40:00|7742.7|7734.7|7742.5|7734.5|7743.7|7735.7|7742|7734|0
1673459100000|2023-01-11 17:45:00|7742.7|7734.7|7743.5|7735.5|7744|7736|7742.5|7734.5|0
1673459400000|2023-01-11 17:50:00|7743.7|7735.7|7746.2|7738.2|7747.5|7739.5|7743.5|7735.5|0
1673459700000|2023-01-11 17:55:00|7746.5|7738.5|7745|7737|7748|7740|7745|7737|0
1673460000000|2023-01-11 18:00:00|7745.5|7737.5|7745.2|7737.2|7746|7738|7743.5|7735.5|0
1673460300000|2023-01-11 18:05:00|7745.5|7737.5|7746.7|7738.7|7747|7739|7744.5|7736.5|0
1673460600000|2023-01-11 18:10:00|7747|7739|7749|7741|7750.5|7742.5|7746.7|7738.7|0
1673460900000|2023-01-11 18:15:00|7748.5|7740.5|7742|7734|7749|7741|7739.2|7731.2|0
1673461200000|2023-01-11 18:20:00|7742.2|7734.2|7744.7|7736.7|7744.7|7736.7|7741.5|7733.5|0
1673461500000|2023-01-11 18:25:00|7745|7737|7746.7|7738.7|7747|7739|7743.2|7735.2|0
1673461800000|2023-01-11 18:30:00|7747|7739|7745.5|7737.5|7747.5|7739.5|7744.7|7736.7|0
1673462100000|2023-01-11 18:35:00|7745.2|7737.2|7745.5|7737.5|7747.2|7739.2|7745|7737|0
1673462400000|2023-01-11 18:40:00|7745|7737|7744.2|7736.2|7746|7738|7743|7735|0
1673462700000|2023-01-11 18:45:00|7744|7736|7742.5|7734.5|7745|7737|7742.2|7734.2|0
1673463000000|2023-01-11 18:50:00|7742.7|7734.7|7742.2|7734.2|7742.7|7734.7|7740.5|7732.5|0
1673463300000|2023-01-11 18:55:00|7742|7734|7743|7735|7744|7736|7742|7734|0
1673463600000|2023-01-11 19:00:00|7743.5|7735.5|7741.7|7733.7|7744|7736|7741|7733|0
1673463900000|2023-01-11 19:05:00|7741.5|7733.5|7741.2|7733.2|7741.7|7733.7|7737.7|7729.7|0
1673464200000|2023-01-11 19:10:00|7741|7733|7740.2|7732.2|7741.5|7733.5|7739.7|7731.7|0
1673464500000|2023-01-11 19:15:00|7740|7732|7739.7|7731.7|7741|7733|7739.5|7731.5|0
1673464800000|2023-01-11 19:20:00|7740|7732|7741.2|7733.2|7742|7734|7739|7731|0
1673465100000|2023-01-11 19:25:00|7741.5|7733.5|7741.5|7733.5|7742|7734|7741|7733|0
1673465400000|2023-01-11 19:30:00|7741.7|7733.7|7744.5|7736.5|7744.5|7736.5|7740.5|7732.5|0
1673465700000|2023-01-11 19:35:00|7744.7|7736.7|7747.5|7739.5|7747.5|7739.5|7744.5|7736.5|0
1673466000000|2023-01-11 19:40:00|7747.2|7739.2|7749|7741|7749.2|7741.2|7746.7|7738.7|0
1673466300000|2023-01-11 19:45:00|7749.2|7741.2|7749|7741|7750|7742|7748.5|7740.5|0
1673466600000|2023-01-11 19:50:00|7748.7|7740.7|7746|7738|7748.7|7740.7|7744.5|7736.5|0
1673466900000|2023-01-11 19:55:00|7746.2|7738.2|7747.5|7739.5|7748|7740|7745.5|7737.5|0
1673467200000|2023-01-11 20:00:00|7747.7|7739.7|7751|7743|7751.5|7743.5|7747.2|7739.2|0
1673467500000|2023-01-11 20:05:00|7750.7|7742.7|7751.5|7743.5|7751.7|7743.7|7750.5|7742.5|0
1673467800000|2023-01-11 20:10:00|7751.2|7743.2|7753.5|7745.5|7754.5|7746.5|7751|7743|0
1673468100000|2023-01-11 20:15:00|7753.7|7745.7|7755.7|7747.7|7755.7|7747.7|7753|7745|0
1673468400000|2023-01-11 20:20:00|7756|7748|7754.5|7746.5|7756.2|7748.2|7754|7746|0
1673468700000|2023-01-11 20:25:00|7754.7|7746.7|7753.5|7745.5|7755.5|7747.5|7752.2|7744.2|0
1673469000000|2023-01-11 20:30:00|7753.2|7745.2|7751|7743|7753.2|7745.2|7751|7743|0
1673469300000|2023-01-11 20:35:00|7750.7|7742.7|7751.5|7743.5|7751.7|7743.7|7750|7742|0
1673469600000|2023-01-11 20:40:00|7751.2|7743.2|7753|7745|7753|7745|7749.5|7741.5|0
1673469900000|2023-01-11 20:45:00|7752.5|7744.5|7753|7745|7753.7|7745.7|7751.5|7743.5|0
1673470200000|2023-01-11 20:50:00|7752|7744|7754.2|7746.2|7755.7|7747.7|7751.5|7743.5|0
1673470500000|2023-01-11 20:55:00|7754.5|7746.5|7758.7|7750.7|7760|7752|7754.5|7746.5|0
1673470800000|2023-01-11 21:00:00|7758.6|7750.6|7758.3|7750.3|7759|7751|7756.4|7748.4|0
1673471100000|2023-01-11 21:05:00|7758.4|7750.4|7757.8|7749.8|7758.4|7750.4|7756.8|7748.8|0
1673471400000|2023-01-11 21:10:00|7757.9|7749.9|7758|7750|7759.1|7751.1|7757.4|7749.4|0
1673471700000|2023-01-11 21:15:00|7758.1|7750.1|7757.4|7749.4|7758.3|7750.3|7756.6|7748.6|0
1673472000000|2023-01-11 21:20:00|7757.3|7749.3|7757.6|7749.6|7757.9|7749.9|7757|7749|0
1673472300000|2023-01-11 21:25:00|7757.7|7749.7|7758.5|7750.5|7758.5|7750.5|7757.6|7749.6|0
1673472600000|2023-01-11 21:30:00|7757.5|7749.5|7755.8|7747.8|7758|7750|7754.2|7746.2|0
1673472900000|2023-01-11 21:35:00|7755.6|7747.6|7755.2|7747.2|7755.6|7747.6|7755.1|7747.1|0
1673473500000|2023-01-11 21:45:00|7755.3|7747.3|7756.1|7748.1|7756.4|7748.4|7755.3|7747.3|0
1673473800000|2023-01-11 21:50:00|7756.2|7748.2|7756.2|7748.2|7756.8|7748.8|7756.1|7748.1|0
1673474100000|2023-01-11 21:55:00|7756.4|7748.4|7756.6|7748.6|7757.6|7749.6|7756|7748|0
1673474400000|2023-01-11 22:00:00|7756.4|7748.4|7756.5|7748.5|7756.7|7748.7|7756.1|7748.1|0
1673474700000|2023-01-11 22:05:00|7756.6|7748.6|7756.9|7748.9|7756.9|7748.9|7756.6|7748.6|0
1673475000000|2023-01-11 22:10:00|7757|7749|7757.1|7749.1|7757.3|7749.3|7756.7|7748.7|0
1673475300000|2023-01-11 22:15:00|7757|7749|7757.9|7749.9|7758.4|7750.4|7756.8|7748.8|0
1673475600000|2023-01-11 22:20:00|7758|7750|7758.4|7750.4|7758.7|7750.7|7757.8|7749.8|0
1673475900000|2023-01-11 22:25:00|7758.5|7750.5|7758.5|7750.5|7758.7|7750.7|7758.4|7750.4|0
1673476200000|2023-01-11 22:30:00|7758.6|7750.6|7758.7|7750.7|7758.8|7750.8|7758.6|7750.6|0
1673476500000|2023-01-11 22:35:00|7758.8|7750.8|7758.4|7750.4|7759|7751|7758.4|7750.4|0
1673476800000|2023-01-11 22:40:00|7758.6|7750.6|7758.5|7750.5|7758.6|7750.6|7758.5|7750.5|0
1673477100000|2023-01-11 22:45:00|7758.6|7750.6|7758.9|7750.9|7758.9|7750.9|7758.6|7750.6|0
1673477400000|2023-01-11 22:50:00|7758.8|7750.8|7758.6|7750.6|7758.8|7750.8|7758.5|7750.5|0
1673477700000|2023-01-11 22:55:00|7758.5|7750.5|7758.4|7750.4|7758.6|7750.6|7758.1|7750.1|0
1673478000000|2023-01-11 23:00:00|7757.5|7749.5|7754.6|7746.6|7757.8|7749.8|7754.3|7746.3|0
1673478300000|2023-01-11 23:05:00|7754.7|7746.7|7755.3|7747.3|7755.3|7747.3|7754|7746|0
1673478600000|2023-01-11 23:10:00|7755.2|7747.2|7754.6|7746.6|7755.6|7747.6|7754.2|7746.2|0
1673478900000|2023-01-11 23:15:00|7754.5|7746.5|7754.2|7746.2|7754.6|7746.6|7753|7745|0
1673479200000|2023-01-11 23:20:00|7754.1|7746.1|7753.4|7745.4|7754.1|7746.1|7753.2|7745.2|0
1673479500000|2023-01-11 23:25:00|7753.5|7745.5|7754.5|7746.5|7754.5|7746.5|7753.1|7745.1|0
1673479800000|2023-01-11 23:30:00|7754.4|7746.4|7751.7|7743.7|7754.4|7746.4|7751.5|7743.5|0
1673480100000|2023-01-11 23:35:00|7751.8|7743.8|7752.9|7744.9|7753.4|7745.4|7751.8|7743.8|0
1673480400000|2023-01-11 23:40:00|7752.8|7744.8|7752.7|7744.7|7753.7|7745.7|7752.4|7744.4|0
1673480700000|2023-01-11 23:45:00|7752.8|7744.8|7751.9|7743.9|7753.1|7745.1|7751.5|7743.5|0
1673481000000|2023-01-11 23:50:00|7751.6|7743.6|7750.9|7742.9|7752.3|7744.3|7750.8|7742.8|0
1673481300000|2023-01-11 23:55:00|7751|7743|7751.6|7743.6|7751.9|7743.9|7750.7|7742.7|0
1673481600000|2023-01-12 00:00:00|7751.9|7743.9|7750.2|7742.2|7752.6|7744.6|7749.6|7741.6|0
1673481900000|2023-01-12 00:05:00|7750|7742|7750.7|7742.7|7750.9|7742.9|7749.2|7741.2|0
1673482200000|2023-01-12 00:10:00|7750.5|7742.5|7749.4|7741.4|7750.8|7742.8|7748.6|7740.6|0
1673482500000|2023-01-12 00:15:00|7749.5|7741.5|7749.2|7741.2|7750.4|7742.4|7748.2|7740.2|0
1673482800000|2023-01-12 00:20:00|7749.1|7741.1|7749.4|7741.4|7750.5|7742.5|7747|7739|0
1673483100000|2023-01-12 00:25:00|7749.5|7741.5|7752.4|7744.4|7752.7|7744.7|7748.3|7740.3|0
1673483400000|2023-01-12 00:30:00|7752.5|7744.5|7751.9|7743.9|7752.5|7744.5|7751.3|7743.3|0
1673483700000|2023-01-12 00:35:00|7752.1|7744.1|7749.5|7741.5|7752.1|7744.1|7747.3|7739.3|0
1673484000000|2023-01-12 00:40:00|7749.6|7741.6|7749.7|7741.7|7750.2|7742.2|7748.2|7740.2|0
1673484300000|2023-01-12 00:45:00|7750|7742|7750.9|7742.9|7752.3|7744.3|7750|7742|0
1673484600000|2023-01-12 00:50:00|7751|7743|7752.3|7744.3|7752.3|7744.3|7750.8|7742.8|0
1673484900000|2023-01-12 00:55:00|7752.2|7744.2|7754.6|7746.6|7754.6|7746.6|7752|7744|0
1673485200000|2023-01-12 01:00:00|7755.5|7747.5|7752.7|7744.7|7760.5|7752.5|7752.5|7744.5|0
1673485500000|2023-01-12 01:05:00|7752.5|7744.5|7752.2|7744.2|7754|7746|7752|7744|0
1673485800000|2023-01-12 01:10:00|7752.5|7744.5|7752.5|7744.5|7753.5|7745.5|7751.5|7743.5|0
1673486100000|2023-01-12 01:15:00|7753.2|7745.2|7753.5|7745.5|7754.2|7746.2|7752|7744|0
1673486400000|2023-01-12 01:20:00|7754|7746|7753.7|7745.7|7754.5|7746.5|7751.2|7743.2|0
1673486700000|2023-01-12 01:25:00|7754|7746|7751.7|7743.7|7754|7746|7751.7|7743.7|0
1673487000000|2023-01-12 01:30:00|7751.5|7743.5|7751.2|7743.2|7753.2|7745.2|7750.7|7742.7|0
1673487300000|2023-01-12 01:35:00|7751.5|7743.5|7750.7|7742.7|7752.5|7744.5|7750.5|7742.5|0
1673487600000|2023-01-12 01:40:00|7750.5|7742.5|7749.7|7741.7|7750.7|7742.7|7749.5|7741.5|0
1673487900000|2023-01-12 01:45:00|7749.5|7741.5|7750.5|7742.5|7751.5|7743.5|7749.5|7741.5|0
1673488200000|2023-01-12 01:50:00|7750.2|7742.2|7755|7747|7755|7747|7750.2|7742.2|0
1673488500000|2023-01-12 01:55:00|7754.7|7746.7|7754.2|7746.2|7755.2|7747.2|7753|7745|0
1673488800000|2023-01-12 02:00:00|7754|7746|7754.2|7746.2|7755|7747|7753.2|7745.2|0
1673489100000|2023-01-12 02:05:00|7754|7746|7754.2|7746.2|7754.7|7746.7|7754|7746|0
1673489400000|2023-01-12 02:10:00|7754|7746|7752.2|7744.2|7754.2|7746.2|7752.2|7744.2|0
1673489700000|2023-01-12 02:15:00|7752.5|7744.5|7751.2|7743.2|7753|7745|7751.2|7743.2|0
1673490000000|2023-01-12 02:20:00|7751|7743|7752|7744|7752|7744|7751|7743|0
1673490300000|2023-01-12 02:25:00|7751.7|7743.7|7751.5|7743.5|7751.7|7743.7|7750.7|7742.7|0
1673490600000|2023-01-12 02:30:00|7751.2|7743.2|7751.2|7743.2|7751.7|7743.7|7750.7|7742.7|0
1673490900000|2023-01-12 02:35:00|7751.7|7743.7|7751.7|7743.7|7752.2|7744.2|7751|7743|0
1673491200000|2023-01-12 02:40:00|7751.2|7743.2|7750.5|7742.5|7752|7744|7750.5|7742.5|0
1673491500000|2023-01-12 02:45:00|7751.2|7743.2|7750.5|7742.5|7751.7|7743.7|7750.2|7742.2|0
1673491800000|2023-01-12 02:50:00|7750.2|7742.2|7750.2|7742.2|7751.2|7743.2|7750.2|7742.2|0
1673492100000|2023-01-12 02:55:00|7750.5|7742.5|7750|7742|7750.7|7742.7|7749.7|7741.7|0
1673492400000|2023-01-12 03:00:00|7750.5|7742.5|7750.7|7742.7|7751.7|7743.7|7750.5|7742.5|0
1673492700000|2023-01-12 03:05:00|7751|7743|7751|7743|7751.7|7743.7|7750.2|7742.2|0
1673493000000|2023-01-12 03:10:00|7750.7|7742.7|7748.7|7740.7|7751|7743|7747.5|7739.5|0
1673493300000|2023-01-12 03:15:00|7748.5|7740.5|7747.7|7739.7|7748.7|7740.7|7747.7|7739.7|0
1673493600000|2023-01-12 03:20:00|7748|7740|7747|7739|7748.2|7740.2|7746.7|7738.7|0
1673493900000|2023-01-12 03:25:00|7747.2|7739.2|7747.5|7739.5|7748|7740|7747.2|7739.2|0
1673494200000|2023-01-12 03:30:00|7747.7|7739.7|7749.2|7741.2|7749.2|7741.2|7747|7739|0
1673494500000|2023-01-12 03:35:00|7749|7741|7749.7|7741.7|7750|7742|7748.7|7740.7|0
1673494800000|2023-01-12 03:40:00|7750|7742|7749.7|7741.7|7750.2|7742.2|7749.5|7741.5|0
1673495100000|2023-01-12 03:45:00|7750|7742|7750.2|7742.2|7750.5|7742.5|7749.2|7741.2|0
1673495400000|2023-01-12 03:50:00|7750|7742|7750.2|7742.2|7750.5|7742.5|7749.7|7741.7|0
1673495700000|2023-01-12 03:55:00|7750|7742|7750.7|7742.7|7751.2|7743.2|7750|7742|0
1673496000000|2023-01-12 04:00:00|7751|7743|7751.7|7743.7|7752.2|7744.2|7750.7|7742.7|0
1673496300000|2023-01-12 04:05:00|7751.5|7743.5|7751.2|7743.2|7751.5|7743.5|7750.2|7742.2|0
1673496600000|2023-01-12 04:10:00|7751|7743|7750|7742|7751.5|7743.5|7749.7|7741.7|0
1673496900000|2023-01-12 04:15:00|7750.2|7742.2|7751.7|7743.7|7751.7|7743.7|7750.2|7742.2|0
1673497200000|2023-01-12 04:20:00|7751.5|7743.5|7751.5|7743.5|7752.2|7744.2|7751.5|7743.5|0
1673497500000|2023-01-12 04:25:00|7751.7|7743.7|7751|7743|7752|7744|7751|7743|0
1673497800000|2023-01-12 04:30:00|7751.2|7743.2|7751|7743|7751.5|7743.5|7750.7|7742.7|0
1673498100000|2023-01-12 04:35:00|7751.2|7743.2|7751|7743|7751.2|7743.2|7751|7743|0
1673498400000|2023-01-12 04:40:00|7751.2|7743.2|7751|7743|7751.7|7743.7|7751|7743|0
1673498700000|2023-01-12 04:45:00|7750.7|7742.7|7750.2|7742.2|7750.7|7742.7|7750|7742|0
1673499000000|2023-01-12 04:50:00|7750.5|7742.5|7752.2|7744.2|7752.7|7744.7|7750.5|7742.5|0
1673499300000|2023-01-12 04:55:00|7752|7744|7752.2|7744.2|7752.7|7744.7|7751.7|7743.7|0
1673499600000|2023-01-12 05:00:00|7751.7|7743.7|7750.2|7742.2|7751.7|7743.7|7749.5|7741.5|0
1673499900000|2023-01-12 05:05:00|7750.7|7742.7|7750.7|7742.7|7751|7743|7750|7742|0
1673500200000|2023-01-12 05:10:00|7750.5|7742.5|7750.5|7742.5|7751|7743|7749.7|7741.7|0
1673500500000|2023-01-12 05:15:00|7750.7|7742.7|7750.7|7742.7|7751|7743|7749.7|7741.7|0
1673500800000|2023-01-12 05:20:00|7750.5|7742.5|7750.2|7742.2|7750.7|7742.7|7750|7742|0
1673501100000|2023-01-12 05:25:00|7750.5|7742.5|7750.2|7742.2|7751|7743|7749.7|7741.7|0
1673501400000|2023-01-12 05:30:00|7750|7742|7749.7|7741.7|7750.5|7742.5|7749.2|7741.2|0
1673501700000|2023-01-12 05:35:00|7750|7742|7748.7|7740.7|7750.2|7742.2|7748.5|7740.5|0
1673502000000|2023-01-12 05:40:00|7748.5|7740.5|7750|7742|7750|7742|7748.5|7740.5|0
1673502300000|2023-01-12 05:45:00|7749.7|7741.7|7752.2|7744.2|7752.2|7744.2|7749.7|7741.7|0
1673502600000|2023-01-12 05:50:00|7752|7744|7753.2|7745.2|7753.5|7745.5|7751.7|7743.7|0
1673502900000|2023-01-12 05:55:00|7753|7745|7753|7745|7753.5|7745.5|7752.5|7744.5|0
1673503200000|2023-01-12 06:00:00|7753.2|7745.2|7752.7|7744.7|7754.5|7746.5|7752.2|7744.2|0
1673503500000|2023-01-12 06:05:00|7753.2|7745.2|7754.2|7746.2|7755|7747|7753.2|7745.2|0
1673503800000|2023-01-12 06:10:00|7754.5|7746.5|7753|7745|7754.7|7746.7|7752.5|7744.5|0
1673504100000|2023-01-12 06:15:00|7753.2|7745.2|7755.7|7747.7|7756.2|7748.2|7752.7|7744.7|0
1673504400000|2023-01-12 06:20:00|7755.5|7747.5|7754.2|7746.2|7755.7|7747.7|7754.2|7746.2|0
1673504700000|2023-01-12 06:25:00|7754.5|7746.5|7753.7|7745.7|7755.2|7747.2|7753.5|7745.5|0
1673505000000|2023-01-12 06:30:00|7754|7746|7754.5|7746.5|7754.5|7746.5|7752.7|7744.7|0
1673505300000|2023-01-12 06:35:00|7754|7746|7753.7|7745.7|7754.5|7746.5|7753.5|7745.5|0
1673505600000|2023-01-12 06:40:00|7754|7746|7753.7|7745.7|7755|7747|7753.7|7745.7|0
1673505900000|2023-01-12 06:45:00|7753.5|7745.5|7753.7|7745.7|7754|7746|7752.7|7744.7|0
1673506200000|2023-01-12 06:50:00|7753.5|7745.5|7752.5|7744.5|7754.2|7746.2|7752.2|7744.2|0
1673506500000|2023-01-12 06:55:00|7752.7|7744.7|7750.2|7742.2|7752.7|7744.7|7750.2|7742.2|0
1673506800000|2023-01-12 07:00:00|7750.5|7742.5|7748.2|7740.2|7750.5|7742.5|7746.2|7738.2|0
1673507100000|2023-01-12 07:05:00|7748|7740|7745.5|7737.5|7748.2|7740.2|7742.7|7734.7|0
1673507400000|2023-01-12 07:10:00|7745.7|7737.7|7748.2|7740.2|7749.2|7741.2|7744.7|7736.7|0
1673507700000|2023-01-12 07:15:00|7748.5|7740.5|7752|7744|7752|7744|7748.5|7740.5|0
1673508000000|2023-01-12 07:20:00|7751.7|7743.7|7751.7|7743.7|7753.2|7745.2|7751.5|7743.5|0
1673508300000|2023-01-12 07:25:00|7751.5|7743.5|7751|7743|7752.2|7744.2|7749.5|7741.5|0
1673508600000|2023-01-12 07:30:00|7750.2|7742.2|7749.5|7741.5|7751.5|7743.5|7749.5|7741.5|0
1673508900000|2023-01-12 07:35:00|7749.7|7741.7|7749.2|7741.2|7750.5|7742.5|7748|7740|0
1673509200000|2023-01-12 07:40:00|7749.5|7741.5|7752.2|7744.2|7752.2|7744.2|7749.5|7741.5|0
1673509500000|2023-01-12 07:45:00|7752|7744|7747.2|7739.2|7752.2|7744.2|7746.5|7738.5|0
1673509800000|2023-01-12 07:50:00|7747|7739|7746|7738|7747|7739|7743.5|7735.5|0
1673510100000|2023-01-12 07:55:00|7745.7|7737.7|7744|7736|7746.5|7738.5|7741.7|7733.7|0
1673510400000|2023-01-12 08:00:00|7743.2|7735.2|7752.7|7744.7|7757.5|7749.5|7743.2|7735.2|0
1673510700000|2023-01-12 08:05:00|7753|7745|7763.5|7755.5|7764|7756|7753|7745|0
1673511000000|2023-01-12 08:10:00|7763.7|7755.7|7761.5|7753.5|7764|7756|7756.5|7748.5|0
1673511300000|2023-01-12 08:15:00|7761.2|7753.2|7769.7|7761.7|7769.7|7761.7|7757|7749|0
1673511600000|2023-01-12 08:20:00|7770|7762|7769.2|7761.2|7771.7|7763.7|7766|7758|0
1673511900000|2023-01-12 08:25:00|7769.5|7761.5|7774.5|7766.5|7777.5|7769.5|7768|7760|0
1673512200000|2023-01-12 08:30:00|7774.2|7766.2|7768.7|7760.7|7778|7770|7768.5|7760.5|0
1673512500000|2023-01-12 08:35:00|7768.5|7760.5|7761.5|7753.5|7770.5|7762.5|7759|7751|0
1673512800000|2023-01-12 08:40:00|7761|7753|7763.7|7755.7|7764|7756|7758.5|7750.5|0
1673513100000|2023-01-12 08:45:00|7763.5|7755.5|7767.7|7759.7|7768|7760|7760|7752|0
1673513400000|2023-01-12 08:50:00|7767.5|7759.5|7766.8|7758.8|7767.7|7759.7|7763.5|7755.5|0
1673513700000|2023-01-12 08:55:00|7767|7759|7769.8|7761.8|7770.5|7762.5|7761.8|7753.8|0
1673514000000|2023-01-12 09:00:00|7770.3|7762.3|7767.3|7759.3|7770.3|7762.3|7766.5|7758.5|0
1673514300000|2023-01-12 09:05:00|7767.8|7759.8|7770.3|7762.3|7772.5|7764.5|7766.8|7758.8|0
1673514600000|2023-01-12 09:10:00|7770|7762|7765|7757|7772.5|7764.5|7762.3|7754.3|0
1673514900000|2023-01-12 09:15:00|7765.3|7757.3|7768.3|7760.3|7769.3|7761.3|7765|7757|0
1673515200000|2023-01-12 09:20:00|7768|7760|7772.3|7764.3|7772.3|7764.3|7766.3|7758.3|0
1673515500000|2023-01-12 09:25:00|7771.8|7763.8|7771.8|7763.8|7772.5|7764.5|7769|7761|0
1673515800000|2023-01-12 09:30:00|7771.5|7763.5|7775.5|7767.5|7775.5|7767.5|7770.3|7762.3|0
1673516100000|2023-01-12 09:35:00|7775.8|7767.8|7775.8|7767.8|7777.8|7769.8|7775.3|7767.3|0
1673516400000|2023-01-12 09:40:00|7775.5|7767.5|7778.3|7770.3|7779.8|7771.8|7775.5|7767.5|0
1673516700000|2023-01-12 09:45:00|7777.8|7769.8|7781.3|7773.3|7782.8|7774.8|7777.8|7769.8|0
1673517000000|2023-01-12 09:50:00|7780.5|7772.5|7778.3|7770.3|7781.8|7773.8|7778|7770|0
1673517300000|2023-01-12 09:55:00|7778.8|7770.8|7780|7772|7781.8|7773.8|7776.8|7768.8|0
1673517600000|2023-01-12 10:00:00|7779.8|7771.8|7776.5|7768.5|7780.8|7772.8|7775.8|7767.8|0
1673517900000|2023-01-12 10:05:00|7776.8|7768.8|7773.8|7765.8|7777.3|7769.3|7770.8|7762.8|0
1673518200000|2023-01-12 10:10:00|7774.3|7766.3|7772.8|7764.8|7774.3|7766.3|7768.8|7760.8|0
1673518500000|2023-01-12 10:15:00|7772.5|7764.5|7775.8|7767.8|7776.3|7768.3|7772.5|7764.5|0
1673518800000|2023-01-12 10:20:00|7776|7768|7774.5|7766.5|7776.3|7768.3|7772.8|7764.8|0
1673519100000|2023-01-12 10:25:00|7774.8|7766.8|7775|7767|7776|7768|7771|7763|0
1673519400000|2023-01-12 10:30:00|7775.3|7767.3|7776.8|7768.8|7777.8|7769.8|7774|7766|0
1673519700000|2023-01-12 10:35:00|7776.5|7768.5|7774.3|7766.3|7778|7770|7773.3|7765.3|0
1673520000000|2023-01-12 10:40:00|7773.8|7765.8|7772.3|7764.3|7773.8|7765.8|7771.3|7763.3|0
1673520300000|2023-01-12 10:45:00|7771.8|7763.8|7771.5|7763.5|7774|7766|7769.8|7761.8|0
1673520600000|2023-01-12 10:50:00|7771.3|7763.3|7772.5|7764.5|7773.3|7765.3|7769.8|7761.8|0
1673520900000|2023-01-12 10:55:00|7772.8|7764.8|7774.3|7766.3|7774.8|7766.8|7771.3|7763.3|0
1673521200000|2023-01-12 11:00:00|7774|7766|7778.3|7770.3|7778.8|7770.8|7772.5|7764.5|0
1673521500000|2023-01-12 11:05:00|7778.5|7770.5|7780.8|7772.8|7780.8|7772.8|7777.5|7769.5|0
1673521800000|2023-01-12 11:10:00|7780.5|7772.5|7780.8|7772.8|7782.8|7774.8|7779.3|7771.3|0
1673522100000|2023-01-12 11:15:00|7781|7773|7781.8|7773.8|7784.8|7776.8|7780.8|7772.8|0
1673522400000|2023-01-12 11:20:00|7782|7774|7786.5|7778.5|7787.3|7779.3|7781.8|7773.8|0
1673522700000|2023-01-12 11:25:00|7786.8|7778.8|7785.5|7777.5|7786.8|7778.8|7784.8|7776.8|0
1673523000000|2023-01-12 11:30:00|7785.8|7777.8|7789.8|7781.8|7790.5|7782.5|7785.5|7777.5|0
1673523300000|2023-01-12 11:35:00|7789.5|7781.5|7786.8|7778.8|7789.8|7781.8|7785.8|7777.8|0
1673523600000|2023-01-12 11:40:00|7787|7779|7781.8|7773.8|7787.3|7779.3|7781|7773|0
1673523900000|2023-01-12 11:45:00|7782.3|7774.3|7781.5|7773.5|7784.3|7776.3|7781.3|7773.3|0
1673524200000|2023-01-12 11:50:00|7781.8|7773.8|7783.8|7775.8|7784.3|7776.3|7780.8|7772.8|0
1673524500000|2023-01-12 11:55:00|7783.3|7775.3|7783.5|7775.5|7784.3|7776.3|7781.8|7773.8|0
1673524800000|2023-01-12 12:00:00|7783.3|7775.3|7782|7774|7783.8|7775.8|7781.3|7773.3|0
1673525100000|2023-01-12 12:05:00|7781.8|7773.8|7784.3|7776.3|7785|7777|7781.8|7773.8|0
1673525400000|2023-01-12 12:10:00|7784|7776|7784.8|7776.8|7784.8|7776.8|7782.3|7774.3|0
1673525700000|2023-01-12 12:15:00|7785|7777|7784.8|7776.8|7785.8|7777.8|7783.8|7775.8|0
1673526000000|2023-01-12 12:20:00|7784.5|7776.5|7787|7779|7788.3|7780.3|7784.5|7776.5|0
1673526300000|2023-01-12 12:25:00|7786.8|7778.8|7786.3|7778.3|7787.8|7779.8|7785.8|7777.8|0
1673526600000|2023-01-12 12:30:00|7786.5|7778.5|7785.3|7777.3|7787.3|7779.3|7784.8|7776.8|0
1673526900000|2023-01-12 12:35:00|7785.5|7777.5|7784.8|7776.8|7786.3|7778.3|7783.8|7775.8|0
1673527200000|2023-01-12 12:40:00|7785.3|7777.3|7787.8|7779.8|7789.5|7781.5|7785.3|7777.3|0
1673527500000|2023-01-12 12:45:00|7788.3|7780.3|7788.3|7780.3|7789.8|7781.8|7785.8|7777.8|0
1673527800000|2023-01-12 12:50:00|7787.8|7779.8|7789.3|7781.3|7789.3|7781.3|7784.8|7776.8|0
1673528100000|2023-01-12 12:55:00|7788.8|7780.8|7784.3|7776.3|7789|7781|7783.8|7775.8|0
1673528400000|2023-01-12 13:00:00|7784.5|7776.5|7785.3|7777.3|7788.3|7780.3|7784.5|7776.5|0
1673528700000|2023-01-12 13:05:00|7785.5|7777.5|7786.8|7778.8|7791.3|7783.3|7785.3|7777.3|0
1673529000000|2023-01-12 13:10:00|7787.3|7779.3|7785.8|7777.8|7788.3|7780.3|7784.3|7776.3|0
1673529300000|2023-01-12 13:15:00|7786|7778|7787.3|7779.3|7788|7780|7785.3|7777.3|0
1673529600000|2023-01-12 13:20:00|7787.5|7779.5|7789.5|7781.5|7789.5|7781.5|7786.3|7778.3|0
1673529900000|2023-01-12 13:25:00|7789.3|7781.3|7785.8|7777.8|7797.5|7789.5|7785.8|7777.8|0
1673530200000|2023-01-12 13:30:00|7785|7777|7788.8|7780.8|7789|7781|7762|7754|0
1673530500000|2023-01-12 13:35:00|7790|7782|7784.8|7776.8|7806.8|7798.8|7781.5|7773.5|0
1673530800000|2023-01-12 13:40:00|7784.3|7776.3|7773.8|7765.8|7786.5|7778.5|7773|7765|0
1673531100000|2023-01-12 13:45:00|7775.3|7767.3|7789.5|7781.5|7790.8|7782.8|7775.3|7767.3|0
1673531400000|2023-01-12 13:50:00|7789.8|7781.8|7796.8|7788.8|7796.8|7788.8|7788.3|7780.3|0
1673531700000|2023-01-12 13:55:00|7797.8|7789.8|7791.3|7783.3|7802.3|7794.3|7789.3|7781.3|0
1673532000000|2023-01-12 14:00:00|7791.5|7783.5|7789.5|7781.5|7791.5|7783.5|7784.3|7776.3|0
1673532300000|2023-01-12 14:05:00|7789.8|7781.8|7781.5|7773.5|7789.8|7781.8|7780.5|7772.5|0
1673532600000|2023-01-12 14:10:00|7781.3|7773.3|7772.3|7764.3|7781.3|7773.3|7771|7763|0
1673532900000|2023-01-12 14:15:00|7772.5|7764.5|7769.8|7761.8|7776.3|7768.3|7763.8|7755.8|0
1673533200000|2023-01-12 14:20:00|7770.3|7762.3|7772.5|7764.5|7773.8|7765.8|7767.3|7759.3|0
1673533500000|2023-01-12 14:25:00|7772.8|7764.8|7773|7765|7777|7769|7771.8|7763.8|0
1673533800000|2023-01-12 14:30:00|7773.8|7765.8|7767.8|7759.8|7780.3|7772.3|7767.8|7759.8|0
1673534100000|2023-01-12 14:35:00|7768|7760|7766.5|7758.5|7770.8|7762.8|7764.3|7756.3|0
1673534400000|2023-01-12 14:40:00|7766.8|7758.8|7762.8|7754.8|7768.3|7760.3|7761.8|7753.8|0
1673534700000|2023-01-12 14:45:00|7762.5|7754.5|7765|7757|7767.3|7759.3|7759.8|7751.8|0
1673535000000|2023-01-12 14:50:00|7765.3|7757.3|7762.5|7754.5|7769.3|7761.3|7760.3|7752.3|0
1673535300000|2023-01-12 14:55:00|7762.3|7754.3|7771.3|7763.3|7772|7764|7760.5|7752.5|0
1673535600000|2023-01-12 15:00:00|7771.8|7763.8|7781.8|7773.8|7781.8|7773.8|7769.5|7761.5|0
1673535900000|2023-01-12 15:05:00|7781.3|7773.3|7785.3|7777.3|7786.3|7778.3|7780.3|7772.3|0
1673536200000|2023-01-12 15:10:00|7786.3|7778.3|7794.3|7786.3|7799.8|7791.8|7786|7778|0
1673536500000|2023-01-12 15:15:00|7794|7786|7795.3|7787.3|7798.3|7790.3|7793.5|7785.5|0
1673536800000|2023-01-12 15:20:00|7796.3|7788.3|7798.3|7790.3|7798.3|7790.3|7794.8|7786.8|0
1673537100000|2023-01-12 15:25:00|7798.5|7790.5|7797.3|7789.3|7800.5|7792.5|7795.3|7787.3|0
1673537400000|2023-01-12 15:30:00|7796.8|7788.8|7810.3|7802.3|7810.3|7802.3|7796|7788|0
1673537700000|2023-01-12 15:35:00|7810.5|7802.5|7808.8|7800.8|7814.8|7806.8|7807.3|7799.3|0
1673538000000|2023-01-12 15:40:00|7808.5|7800.5|7799.5|7791.5|7809.5|7801.5|7796.3|7788.3|0
1673538300000|2023-01-12 15:45:00|7799.8|7791.8|7804.5|7796.5|7805.3|7797.3|7799.8|7791.8|0
1673538600000|2023-01-12 15:50:00|7804.3|7796.3|7808|7800|7808.3|7800.3|7801.8|7793.8|0
1673538900000|2023-01-12 15:55:00|7807.8|7799.8|7804.5|7796.5|7809.8|7801.8|7804.5|7796.5|0
1673539200000|2023-01-12 16:00:00|7804.8|7796.8|7806.8|7798.8|7806.8|7798.8|7801|7793|0
1673539500000|2023-01-12 16:05:00|7806.5|7798.5|7808.8|7800.8|7809.5|7801.5|7804.8|7796.8|0
1673539800000|2023-01-12 16:10:00|7809.3|7801.3|7811.8|7803.8|7812.3|7804.3|7808.5|7800.5|0
1673540100000|2023-01-12 16:15:00|7812.5|7804.5|7807.5|7799.5|7812.8|7804.8|7807.3|7799.3|0
1673540400000|2023-01-12 16:20:00|7807.8|7799.8|7809|7801|7811.8|7803.8|7807.8|7799.8|0
1673540700000|2023-01-12 16:25:00|7809.3|7801.3|7812|7804|7812.3|7804.3|7807.3|7799.3|0
1673541000000|2023-01-12 16:30:00|7811.8|7803.8|7799.5|7791.5|7812|7804|7797.3|7789.3|0
1673541300000|2023-01-12 16:35:00|7799.3|7791.3|7804.5|7796.5|7805.8|7797.8|7799.3|7791.3|0
1673541600000|2023-01-12 16:40:00|7804.3|7796.3|7803.5|7795.5|7805.3|7797.3|7802.3|7794.3|0
1673541900000|2023-01-12 16:45:00|7803.8|7795.8|7801.3|7793.3|7805.3|7797.3|7800.8|7792.8|0
1673542200000|2023-01-12 16:50:00|7801.5|7793.5|7801.5|7793.5|7803|7795|7800.3|7792.3|0
1673542500000|2023-01-12 16:55:00|7801.8|7793.8|7805.3|7797.3|7805.5|7797.5|7801.5|7793.5|0
1673542800000|2023-01-12 17:00:00|7805|7797|7806.3|7798.3|7806.3|7798.3|7804.3|7796.3|0
1673543100000|2023-01-12 17:05:00|7805.8|7797.8|7811|7803|7812|7804|7805.8|7797.8|0
1673543400000|2023-01-12 17:10:00|7811.3|7803.3|7810.5|7802.5|7812.5|7804.5|7809.8|7801.8|0
1673543700000|2023-01-12 17:15:00|7810.8|7802.8|7814.8|7806.8|7814.8|7806.8|7810.3|7802.3|0
1673544000000|2023-01-12 17:20:00|7814.5|7806.5|7813.8|7805.8|7815|7807|7810.3|7802.3|0
1673544300000|2023-01-12 17:25:00|7814|7806|7816.5|7808.5|7816.8|7808.8|7812.8|7804.8|0
1673544600000|2023-01-12 17:30:00|7816.3|7808.3|7815|7807|7817.5|7809.5|7813.8|7805.8|0
1673544900000|2023-01-12 17:35:00|7814.8|7806.8|7814.3|7806.3|7816.5|7808.5|7813.8|7805.8|0
1673545200000|2023-01-12 17:40:00|7814|7806|7814|7806|7814.3|7806.3|7812|7804|0
1673545500000|2023-01-12 17:45:00|7814.5|7806.5|7815.3|7807.3|7816.8|7808.8|7814.3|7806.3|0
1673545800000|2023-01-12 17:50:00|7815|7807|7814.5|7806.5|7816.8|7808.8|7814|7806|0
1673546100000|2023-01-12 17:55:00|7814.3|7806.3|7811|7803|7815.3|7807.3|7811|7803|0
1673546400000|2023-01-12 18:00:00|7810.8|7802.8|7812.8|7804.8|7814.8|7806.8|7810.3|7802.3|0
1673546700000|2023-01-12 18:05:00|7813|7805|7812.3|7804.3|7815.3|7807.3|7811|7803|0
1673547000000|2023-01-12 18:10:00|7812|7804|7812|7804|7813.3|7805.3|7811.3|7803.3|0
1673547300000|2023-01-12 18:15:00|7812.3|7804.3|7813.8|7805.8|7813.8|7805.8|7812|7804|0
1673547600000|2023-01-12 18:20:00|7814|7806|7814.3|7806.3|7815.8|7807.8|7813|7805|0
1673547900000|2023-01-12 18:25:00|7814|7806|7801.8|7793.8|7814|7806|7800|7792|0
1673548200000|2023-01-12 18:30:00|7801.5|7793.5|7806.8|7798.8|7807.5|7799.5|7798.8|7790.8|0
1673548500000|2023-01-12 18:35:00|7807|7799|7809.8|7801.8|7811.3|7803.3|7805.5|7797.5|0
1673548800000|2023-01-12 18:40:00|7810.3|7802.3|7811.8|7803.8|7812.8|7804.8|7809.3|7801.3|0
1673549100000|2023-01-12 18:45:00|7811.5|7803.5|7812.8|7804.8|7813.8|7805.8|7810.8|7802.8|0
1673549400000|2023-01-12 18:50:00|7812.3|7804.3|7815|7807|7816.5|7808.5|7811.3|7803.3|0
1673549700000|2023-01-12 18:55:00|7814.8|7806.8|7814.8|7806.8|7816.5|7808.5|7813|7805|0
1673550000000|2023-01-12 19:00:00|7815.3|7807.3|7812.8|7804.8|7816.3|7808.3|7811.8|7803.8|0
1673550300000|2023-01-12 19:05:00|7813|7805|7812.3|7804.3|7814.3|7806.3|7810.8|7802.8|0
1673550600000|2023-01-12 19:10:00|7812.5|7804.5|7814.8|7806.8|7815.3|7807.3|7811.5|7803.5|0
1673550900000|2023-01-12 19:15:00|7814.5|7806.5|7816.3|7808.3|7816.8|7808.8|7812.8|7804.8|0
1673551200000|2023-01-12 19:20:00|7816|7808|7815.3|7807.3|7816.8|7808.8|7812.8|7804.8|0
1673551500000|2023-01-12 19:25:00|7814.8|7806.8|7814.8|7806.8|7816.3|7808.3|7812.8|7804.8|0
1673551800000|2023-01-12 19:30:00|7814|7806|7814.3|7806.3|7816.3|7808.3|7812.5|7804.5|0
1673552100000|2023-01-12 19:35:00|7814|7806|7816.3|7808.3|7817|7809|7813.3|7805.3|0
1673552400000|2023-01-12 19:40:00|7816.5|7808.5|7816.5|7808.5|7817.8|7809.8|7814.8|7806.8|0
1673552700000|2023-01-12 19:45:00|7816.3|7808.3|7817|7809|7819.3|7811.3|7816.3|7808.3|0
1673553000000|2023-01-12 19:50:00|7816.8|7808.8|7810.8|7802.8|7817|7809|7809.8|7801.8|0
1673553300000|2023-01-12 19:55:00|7811|7803|7812.5|7804.5|7812.5|7804.5|7808.8|7800.8|0
1673553600000|2023-01-12 20:00:00|7812.3|7804.3|7811.3|7803.3|7813.3|7805.3|7809.8|7801.8|0
1673553900000|2023-01-12 20:05:00|7811.5|7803.5|7808.8|7800.8|7812.8|7804.8|7808.8|7800.8|0
1673554200000|2023-01-12 20:10:00|7809.3|7801.3|7809.8|7801.8|7811|7803|7807|7799|0
1673554500000|2023-01-12 20:15:00|7809.3|7801.3|7807|7799|7810.3|7802.3|7806.8|7798.8|0
1673554800000|2023-01-12 20:20:00|7807.3|7799.3|7811.3|7803.3|7811.8|7803.8|7806.8|7798.8|0
1673555100000|2023-01-12 20:25:00|7811.5|7803.5|7811.8|7803.8|7813.5|7805.5|7810.5|7802.5|0
1673555400000|2023-01-12 20:30:00|7812.3|7804.3|7814|7806|7814.8|7806.8|7811.8|7803.8|0
1673555700000|2023-01-12 20:35:00|7813.8|7805.8|7813|7805|7814.3|7806.3|7809.8|7801.8|0
1673556000000|2023-01-12 20:40:00|7812.8|7804.8|7811.8|7803.8|7814.8|7806.8|7810|7802|0
1673556300000|2023-01-12 20:45:00|7812|7804|7807.5|7799.5|7812|7804|7805.8|7797.8|0
1673556600000|2023-01-12 20:50:00|7807.8|7799.8|7810.5|7802.5|7811.8|7803.8|7807.5|7799.5|0
1673556900000|2023-01-12 20:55:00|7810.8|7802.8|7813.9|7805.9|7817.8|7809.8|7809.3|7801.3|0
1673557200000|2023-01-12 21:00:00|7813.7|7805.7|7811.7|7803.7|7814|7806|7810.4|7802.4|0
1673557500000|2023-01-12 21:05:00|7811.6|7803.6|7814.8|7806.8|7815.5|7807.5|7811.4|7803.4|0
1673557800000|2023-01-12 21:10:00|7814.7|7806.7|7814.9|7806.9|7815.1|7807.1|7812.7|7804.7|0
1673558100000|2023-01-12 21:15:00|7815|7807|7814|7806|7815.2|7807.2|7813.6|7805.6|0
1673558400000|2023-01-12 21:20:00|7814.1|7806.1|7814.6|7806.6|7814.7|7806.7|7813.4|7805.4|0
1673558700000|2023-01-12 21:25:00|7814.5|7806.5|7814.1|7806.1|7814.5|7806.5|7813.4|7805.4|0
1673559000000|2023-01-12 21:30:00|7814.2|7806.2|7813.1|7805.1|7814.2|7806.2|7812.8|7804.8|0
1673559300000|2023-01-12 21:35:00|7813|7805|7814|7806|7814.6|7806.6|7813|7805|0
1673559600000|2023-01-12 21:40:00|7814.1|7806.1|7813|7805|7814.3|7806.3|7813|7805|0
1673559900000|2023-01-12 21:45:00|7812.9|7804.9|7811.2|7803.2|7813|7805|7810.8|7802.8|0
1673560200000|2023-01-12 21:50:00|7811.1|7803.1|7810.7|7802.7|7811.6|7803.6|7810.7|7802.7|0
1673560500000|2023-01-12 21:55:00|7810.8|7802.8|7811|7803|7811.5|7803.5|7810.7|7802.7|0
1673560800000|2023-01-12 22:00:00|7811.1|7803.1|7812.2|7804.2|7812.2|7804.2|7811.1|7803.1|0
1673561100000|2023-01-12 22:05:00|7812.3|7804.3|7812.7|7804.7|7812.8|7804.8|7812.2|7804.2|0
1673561400000|2023-01-12 22:10:00|7812.6|7804.6|7812.5|7804.5|7812.6|7804.6|7812.5|7804.5|0
1673561700000|2023-01-12 22:15:00|7812.4|7804.4|7812.4|7804.4|7812.5|7804.5|7812|7804|0
1673562000000|2023-01-12 22:20:00|7812.5|7804.5|7812.7|7804.7|7812.7|7804.7|7812.5|7804.5|0
1673562300000|2023-01-12 22:25:00|7812.8|7804.8|7813.1|7805.1|7813.1|7805.1|7812.8|7804.8|0
1673562600000|2023-01-12 22:30:00|7813.2|7805.2|7813.2|7805.2|7813.2|7805.2|7813.2|7805.2|0
1673562900000|2023-01-12 22:35:00|7813.1|7805.1|7813.2|7805.2|7813.2|7805.2|7812.9|7804.9|0
1673563200000|2023-01-12 22:40:00|7813.1|7805.1|7813.3|7805.3|7813.6|7805.6|7813.1|7805.1|0
1673563500000|2023-01-12 22:45:00|7813.2|7805.2|7812.8|7804.8|7813.2|7805.2|7812.8|7804.8|0
1673563800000|2023-01-12 22:50:00|7812.7|7804.7|7812.2|7804.2|7812.7|7804.7|7811.9|7803.9|0
1673564100000|2023-01-12 22:55:00|7812.3|7804.3|7812.9|7804.9|7812.9|7804.9|7812.3|7804.3|0
1673564400000|2023-01-12 23:00:00|7812.6|7804.6|7810|7802|7812.9|7804.9|7809.6|7801.6|0
1673564700000|2023-01-12 23:05:00|7810.1|7802.1|7810.9|7802.9|7811.2|7803.2|7809|7801|0
1673565000000|2023-01-12 23:10:00|7811|7803|7812.1|7804.1|7812.4|7804.4|7810.5|7802.5|0
1673565300000|2023-01-12 23:15:00|7812.2|7804.2|7812.6|7804.6|7812.6|7804.6|7812|7804|0
1673565600000|2023-01-12 23:20:00|7812.5|7804.5|7813|7805|7813.3|7805.3|7812|7804|0
1673565900000|2023-01-12 23:25:00|7813.1|7805.1|7814|7806|7814|7806|7812.6|7804.6|0
1673566200000|2023-01-12 23:30:00|7814.1|7806.1|7813.8|7805.8|7814.4|7806.4|7812.7|7804.7|0
1673566500000|2023-01-12 23:35:00|7813.7|7805.7|7812.9|7804.9|7813.7|7805.7|7812.8|7804.8|0
1673566800000|2023-01-12 23:40:00|7813|7805|7812.9|7804.9|7813|7805|7812.3|7804.3|0
1673567100000|2023-01-12 23:45:00|7813|7805|7813.1|7805.1|7814.2|7806.2|7812.9|7804.9|0
1673567400000|2023-01-12 23:50:00|7813.2|7805.2|7813.8|7805.8|7813.8|7805.8|7812.9|7804.9|0
1673567700000|2023-01-12 23:55:00|7813.7|7805.7|7815.1|7807.1|7816.1|7808.1|7813.2|7805.2|0
1673568000000|2023-01-13 00:00:00|7815.8|7807.8|7816.1|7808.1|7817.1|7809.1|7814.8|7806.8|0
1673568300000|2023-01-13 00:05:00|7815.8|7807.8|7816.2|7808.2|7816.8|7808.8|7814.6|7806.6|0
1673568600000|2023-01-13 00:10:00|7816.1|7808.1|7816.6|7808.6|7816.6|7808.6|7813.6|7805.6|0
1673568900000|2023-01-13 00:15:00|7816.7|7808.7|7817|7809|7818.5|7810.5|7815.6|7807.6|0
1673569200000|2023-01-13 00:20:00|7816.9|7808.9|7818.4|7810.4|7819|7811|7816.9|7808.9|0
1673569500000|2023-01-13 00:25:00|7818.5|7810.5|7816.3|7808.3|7818.5|7810.5|7816.2|7808.2|0
1673569800000|2023-01-13 00:30:00|7816.8|7808.8|7815.5|7807.5|7818.4|7810.4|7815.4|7807.4|0
1673570100000|2023-01-13 00:35:00|7815.4|7807.4|7815.6|7807.6|7815.9|7807.9|7814.6|7806.6|0
1673570400000|2023-01-13 00:40:00|7815.5|7807.5|7814|7806|7815.6|7807.6|7812.7|7804.7|0
1673570700000|2023-01-13 00:45:00|7814.1|7806.1|7814.1|7806.1|7815.1|7807.1|7812.8|7804.8|0
1673571000000|2023-01-13 00:50:00|7814.6|7806.6|7813.9|7805.9|7815.1|7807.1|7813.7|7805.7|0
1673571300000|2023-01-13 00:55:00|7814|7806|7812.7|7804.7|7814.1|7806.1|7812.7|7804.7|0
1673571600000|2023-01-13 01:00:00|7813.8|7805.8|7824.8|7816.8|7826.3|7818.3|7812.7|7804.7|0
1673571900000|2023-01-13 01:05:00|7824.3|7816.3|7825.3|7817.3|7826.5|7818.5|7822.5|7814.5|0
1673572200000|2023-01-13 01:10:00|7825.5|7817.5|7826.8|7818.8|7827.3|7819.3|7824.5|7816.5|0
1673572500000|2023-01-13 01:15:00|7826.5|7818.5|7821.3|7813.3|7826.8|7818.8|7820.3|7812.3|0
1673572800000|2023-01-13 01:20:00|7821|7813|7819|7811|7823|7815|7818|7810|0
1673573100000|2023-01-13 01:25:00|7818.8|7810.8|7816.8|7808.8|7819.8|7811.8|7815.8|7807.8|0
1673573400000|2023-01-13 01:30:00|7816.5|7808.5|7809|7801|7816.8|7808.8|7808.8|7800.8|0
1673573700000|2023-01-13 01:35:00|7808.8|7800.8|7809.5|7801.5|7809.5|7801.5|7806.8|7798.8|0
1673574000000|2023-01-13 01:40:00|7809.3|7801.3|7810.8|7802.8|7811.3|7803.3|7808.5|7800.5|0
1673574300000|2023-01-13 01:45:00|7811|7803|7809|7801|7811.5|7803.5|7808.8|7800.8|0
1673574600000|2023-01-13 01:50:00|7809.3|7801.3|7809.5|7801.5|7809.5|7801.5|7808.5|7800.5|0
1673574900000|2023-01-13 01:55:00|7809.3|7801.3|7810.8|7802.8|7811.5|7803.5|7809|7801|0
1673575200000|2023-01-13 02:00:00|7810.5|7802.5|7809.3|7801.3|7810.8|7802.8|7808.8|7800.8|0
1673575500000|2023-01-13 02:05:00|7809.5|7801.5|7808.8|7800.8|7810.3|7802.3|7808.5|7800.5|0
1673575800000|2023-01-13 02:10:00|7808.5|7800.5|7809.3|7801.3|7809.8|7801.8|7808|7800|0
1673576100000|2023-01-13 02:15:00|7809|7801|7806.8|7798.8|7809|7801|7806|7798|0
1673576400000|2023-01-13 02:20:00|7807|7799|7806.8|7798.8|7807.8|7799.8|7806.8|7798.8|0
1673576700000|2023-01-13 02:25:00|7807|7799|7806|7798|7808.3|7800.3|7806|7798|0
1673577000000|2023-01-13 02:30:00|7806.3|7798.3|7809.8|7801.8|7809.8|7801.8|7806|7798|0
1673577300000|2023-01-13 02:35:00|7809.5|7801.5|7808.8|7800.8|7809.5|7801.5|7808.5|7800.5|0
1673577600000|2023-01-13 02:40:00|7809.3|7801.3|7809.5|7801.5|7809.8|7801.8|7808.5|7800.5|0
1673577900000|2023-01-13 02:45:00|7809.3|7801.3|7807.5|7799.5|7809.3|7801.3|7807|7799|0
1673578200000|2023-01-13 02:50:00|7807.8|7799.8|7808.8|7800.8|7809|7801|7806.5|7798.5|0
1673578500000|2023-01-13 02:55:00|7809|7801|7806.8|7798.8|7809.3|7801.3|7806.5|7798.5|0
1673578800000|2023-01-13 03:00:00|7807.3|7799.3|7806|7798|7808|7800|7806|7798|0
1673579100000|2023-01-13 03:05:00|7806.5|7798.5|7807|7799|7807.8|7799.8|7806.5|7798.5|0
1673579400000|2023-01-13 03:10:00|7807.3|7799.3|7808|7800|7808.3|7800.3|7807|7799|0
1673579700000|2023-01-13 03:15:00|7808.3|7800.3|7809.3|7801.3|7809.5|7801.5|7807.8|7799.8|0
1673580000000|2023-01-13 03:20:00|7809|7801|7808.8|7800.8|7810|7802|7808.5|7800.5|0
1673580300000|2023-01-13 03:25:00|7808.5|7800.5|7808.8|7800.8|7809.3|7801.3|7808.5|7800.5|0
1673580600000|2023-01-13 03:30:00|7809|7801|7807|7799|7809|7801|7806.8|7798.8|0
1673580900000|2023-01-13 03:35:00|7806.8|7798.8|7807|7799|7807.3|7799.3|7806.5|7798.5|0
1673581200000|2023-01-13 03:40:00|7806.8|7798.8|7806.8|7798.8|7807.8|7799.8|7806.5|7798.5|0
1673581500000|2023-01-13 03:45:00|7807|7799|7806.8|7798.8|7807.5|7799.5|7806.3|7798.3|0
1673581800000|2023-01-13 03:50:00|7806.5|7798.5|7807|7799|7807.3|7799.3|7806.3|7798.3|0
1673582100000|2023-01-13 03:55:00|7807.3|7799.3|7808.3|7800.3|7808.3|7800.3|7807|7799|0
1673582400000|2023-01-13 04:00:00|7807.8|7799.8|7807.8|7799.8|7808.3|7800.3|7807|7799|0
1673582700000|2023-01-13 04:05:00|7808|7800|7809.5|7801.5|7809.5|7801.5|7808|7800|0
1673583000000|2023-01-13 04:10:00|7809.3|7801.3|7809.3|7801.3|7809.8|7801.8|7809|7801|0
1673583300000|2023-01-13 04:15:00|7809|7801|7809.3|7801.3|7810.3|7802.3|7809|7801|0
1673583600000|2023-01-13 04:20:00|7809.5|7801.5|7810|7802|7810|7802|7809.5|7801.5|0
1673583900000|2023-01-13 04:25:00|7809.8|7801.8|7809.5|7801.5|7810.3|7802.3|7809.3|7801.3|0
1673584200000|2023-01-13 04:30:00|7809.3|7801.3|7810|7802|7810|7802|7809|7801|0
1673584500000|2023-01-13 04:35:00|7810.3|7802.3|7809.5|7801.5|7810.3|7802.3|7809.3|7801.3|0
1673584800000|2023-01-13 04:40:00|7809.3|7801.3|7809|7801|7810|7802|7809|7801|0
1673585100000|2023-01-13 04:45:00|7808.8|7800.8|7809|7801|7809.5|7801.5|7808.8|7800.8|0
1673585400000|2023-01-13 04:50:00|7809.3|7801.3|7809|7801|7809.5|7801.5|7808.8|7800.8|0
1673585700000|2023-01-13 04:55:00|7809.3|7801.3|7809.5|7801.5|7810|7802|7809|7801|0
1673586000000|2023-01-13 05:00:00|7809.8|7801.8|7811|7803|7811|7803|7809|7801|0
1673586300000|2023-01-13 05:05:00|7810.8|7802.8|7810.3|7802.3|7811.8|7803.8|7810|7802|0
1673586600000|2023-01-13 05:10:00|7810|7802|7810|7802|7810.5|7802.5|7809.5|7801.5|0
1673586900000|2023-01-13 05:15:00|7809.8|7801.8|7811|7803|7811.3|7803.3|7809.8|7801.8|0
1673587200000|2023-01-13 05:20:00|7810.8|7802.8|7811.5|7803.5|7812|7804|7810.8|7802.8|0
1673587500000|2023-01-13 05:25:00|7811.3|7803.3|7810.3|7802.3|7811.5|7803.5|7810|7802|0
1673587800000|2023-01-13 05:30:00|7810.8|7802.8|7810.3|7802.3|7811|7803|7810|7802|0
1673588100000|2023-01-13 05:35:00|7810.5|7802.5|7810|7802|7810.8|7802.8|7810|7802|0
1673588400000|2023-01-13 05:40:00|7810.3|7802.3|7811.8|7803.8|7812|7804|7810|7802|0
1673588700000|2023-01-13 05:45:00|7812|7804|7811|7803|7812.5|7804.5|7810.8|7802.8|0
1673589000000|2023-01-13 05:50:00|7811.3|7803.3|7810.5|7802.5|7812.3|7804.3|7810.3|7802.3|0
1673589300000|2023-01-13 05:55:00|7810.8|7802.8|7811.3|7803.3|7812|7804|7810.5|7802.5|0
1673589600000|2023-01-13 06:00:00|7811.5|7803.5|7811.8|7803.8|7813|7805|7811.3|7803.3|0
1673589900000|2023-01-13 06:05:00|7811.3|7803.3|7812|7804|7812.3|7804.3|7810.8|7802.8|0
1673590200000|2023-01-13 06:10:00|7811.8|7803.8|7811|7803|7812|7804|7810.5|7802.5|0
1673590500000|2023-01-13 06:15:00|7811.3|7803.3|7812.8|7804.8|7812.8|7804.8|7811|7803|0
1673590800000|2023-01-13 06:20:00|7812|7804|7813.3|7805.3|7813.5|7805.5|7812|7804|0
1673591100000|2023-01-13 06:25:00|7813.5|7805.5|7813|7805|7814.3|7806.3|7813|7805|0
1673591400000|2023-01-13 06:30:00|7812.8|7804.8|7812.8|7804.8|7813|7805|7812|7804|0
1673591700000|2023-01-13 06:35:00|7813.3|7805.3|7814|7806|7814|7806|7812.8|7804.8|0
1673592000000|2023-01-13 06:40:00|7814.3|7806.3|7813|7805|7814.8|7806.8|7812.3|7804.3|0
1673592300000|2023-01-13 06:45:00|7813.3|7805.3|7811.5|7803.5|7813.3|7805.3|7810.8|7802.8|0
1673592600000|2023-01-13 06:50:00|7810.8|7802.8|7813.8|7805.8|7814.3|7806.3|7810.8|7802.8|0
1673592900000|2023-01-13 06:55:00|7814|7806|7814.5|7806.5|7815|7807|7813.8|7805.8|0
1673593200000|2023-01-13 07:00:00|7815|7807|7818.3|7810.3|7818.8|7810.8|7814.8|7806.8|0
1673593500000|2023-01-13 07:05:00|7817.8|7809.8|7820|7812|7821|7813|7817.8|7809.8|0
1673593800000|2023-01-13 07:10:00|7820.3|7812.3|7821.3|7813.3|7823|7815|7820|7812|0
1673594100000|2023-01-13 07:15:00|7821.5|7813.5|7821.8|7813.8|7823.3|7815.3|7819.8|7811.8|0
1673594400000|2023-01-13 07:20:00|7822|7814|7821.3|7813.3|7822.3|7814.3|7819.8|7811.8|0
1673594700000|2023-01-13 07:25:00|7821|7813|7820|7812|7821.5|7813.5|7819.8|7811.8|0
1673595000000|2023-01-13 07:30:00|7819.8|7811.8|7823.3|7815.3|7823.8|7815.8|7819.3|7811.3|0
1673595300000|2023-01-13 07:35:00|7823|7815|7820.3|7812.3|7823|7815|7820.3|7812.3|0
1673595600000|2023-01-13 07:40:00|7820.5|7812.5|7820.8|7812.8|7822|7814|7818.8|7810.8|0
1673595900000|2023-01-13 07:45:00|7821|7813|7821.3|7813.3|7822.3|7814.3|7820.8|7812.8|0
1673596200000|2023-01-13 07:50:00|7821|7813|7822.3|7814.3|7823.3|7815.3|7820.8|7812.8|0
1673596500000|2023-01-13 07:55:00|7821.8|7813.8|7818.3|7810.3|7824.3|7816.3|7818.3|7810.3|0
1673596800000|2023-01-13 08:00:00|7817.3|7809.3|7828.8|7820.8|7829.5|7821.5|7810.8|7802.8|0
1673597100000|2023-01-13 08:05:00|7828|7820|7829.8|7821.8|7832.3|7824.3|7824.8|7816.8|0
1673597400000|2023-01-13 08:10:00|7829.5|7821.5|7831.8|7823.8|7833.3|7825.3|7825.3|7817.3|0
1673597700000|2023-01-13 08:15:00|7832|7824|7835.5|7827.5|7838.8|7830.8|7831.8|7823.8|0
1673598000000|2023-01-13 08:20:00|7835.3|7827.3|7842|7834|7846.3|7838.3|7833.8|7825.8|0
1673598300000|2023-01-13 08:25:00|7841.8|7833.8|7842.8|7834.8|7844.3|7836.3|7839.3|7831.3|0
1673598600000|2023-01-13 08:30:00|7843|7835|7842|7834|7844.8|7836.8|7839.5|7831.5|0
1673598900000|2023-01-13 08:35:00|7842.5|7834.5|7842.8|7834.8|7845.8|7837.8|7840.3|7832.3|0
1673599200000|2023-01-13 08:40:00|7842.9|7834.9|7844.4|7836.4|7847.1|7839.1|7840.9|7832.9|0
1673599500000|2023-01-13 08:45:00|7844.9|7836.9|7850.9|7842.9|7851.9|7843.9|7844.4|7836.4|0
1673599800000|2023-01-13 08:50:00|7851.1|7843.1|7842.9|7834.9|7851.1|7843.1|7842.9|7834.9|0
1673600100000|2023-01-13 08:55:00|7843.4|7835.4|7841.9|7833.9|7845.4|7837.4|7839.4|7831.4|0
1673600400000|2023-01-13 09:00:00|7841.4|7833.4|7843.9|7835.9|7844.9|7836.9|7840.4|7832.4|0
1673600700000|2023-01-13 09:05:00|7844.1|7836.1|7844.4|7836.4|7846.6|7838.6|7843.4|7835.4|0
1673601000000|2023-01-13 09:10:00|7843.9|7835.9|7843.1|7835.1|7845.4|7837.4|7841.1|7833.1|0
1673601300000|2023-01-13 09:15:00|7842.9|7834.9|7843.1|7835.1|7845.4|7837.4|7841.9|7833.9|0
1673601600000|2023-01-13 09:20:00|7843.4|7835.4|7845.4|7837.4|7845.4|7837.4|7842.1|7834.1|0
1673601900000|2023-01-13 09:25:00|7844.9|7836.9|7837.1|7829.1|7845.4|7837.4|7836.6|7828.6|0
1673602200000|2023-01-13 09:30:00|7837.4|7829.4|7836.4|7828.4|7837.9|7829.9|7832.9|7824.9|0
1673602500000|2023-01-13 09:35:00|7836.1|7828.1|7834.6|7826.6|7837.1|7829.1|7833.1|7825.1|0
1673602800000|2023-01-13 09:40:00|7834.9|7826.9|7839.6|7831.6|7839.6|7831.6|7833.4|7825.4|0
1673603100000|2023-01-13 09:45:00|7839.4|7831.4|7835.9|7827.9|7840.1|7832.1|7835.4|7827.4|0
1673603400000|2023-01-13 09:50:00|7835.4|7827.4|7839.4|7831.4|7840.1|7832.1|7832.4|7824.4|0
1673603700000|2023-01-13 09:55:00|7839.9|7831.9|7840.6|7832.6|7843.4|7835.4|7839.1|7831.1|0
1673604000000|2023-01-13 10:00:00|7841.1|7833.1|7838.1|7830.1|7841.1|7833.1|7836.9|7828.9|0
1673604300000|2023-01-13 10:05:00|7837.9|7829.9|7838.4|7830.4|7838.9|7830.9|7835.9|7827.9|0
1673604600000|2023-01-13 10:10:00|7838.1|7830.1|7840.9|7832.9|7841.9|7833.9|7836.9|7828.9|0
1673604900000|2023-01-13 10:15:00|7841.1|7833.1|7840.9|7832.9|7841.4|7833.4|7838.4|7830.4|0
1673605200000|2023-01-13 10:20:00|7840.6|7832.6|7840.4|7832.4|7842.9|7834.9|7840.4|7832.4|0
1673605500000|2023-01-13 10:25:00|7840.6|7832.6|7840.4|7832.4|7841.6|7833.6|7839.6|7831.6|0
1673605800000|2023-01-13 10:30:00|7840.1|7832.1|7837.4|7829.4|7840.4|7832.4|7835.6|7827.6|0
1673606100000|2023-01-13 10:35:00|7837.6|7829.6|7834.9|7826.9|7837.6|7829.6|7833.6|7825.6|0
1673606400000|2023-01-13 10:40:00|7835.1|7827.1|7831.9|7823.9|7835.9|7827.9|7831.4|7823.4|0
1673606700000|2023-01-13 10:45:00|7831.6|7823.6|7829.9|7821.9|7833.4|7825.4|7828.4|7820.4|0
1673607000000|2023-01-13 10:50:00|7829.6|7821.6|7826.9|7818.9|7833.4|7825.4|7826.1|7818.1|0
1673607300000|2023-01-13 10:55:00|7827.1|7819.1|7827.6|7819.6|7829.9|7821.9|7826.4|7818.4|0
1673607600000|2023-01-13 11:00:00|7826.9|7818.9|7827.9|7819.9|7831.4|7823.4|7825.1|7817.1|0
1673607900000|2023-01-13 11:05:00|7828.4|7820.4|7831.9|7823.9|7832.9|7824.9|7827.9|7819.9|0
1673608200000|2023-01-13 11:10:00|7832.1|7824.1|7835.4|7827.4|7835.4|7827.4|7831.4|7823.4|0
1673608500000|2023-01-13 11:15:00|7835.1|7827.1|7838.9|7830.9|7839.9|7831.9|7835.1|7827.1|0
1673608800000|2023-01-13 11:20:00|7838.4|7830.4|7833.6|7825.6|7839.4|7831.4|7832.4|7824.4|0
1673609100000|2023-01-13 11:25:00|7833.4|7825.4|7831.4|7823.4|7834.1|7826.1|7830.9|7822.9|0
1673609400000|2023-01-13 11:30:00|7831.6|7823.6|7830.4|7822.4|7832.4|7824.4|7829.1|7821.1|0
1673609700000|2023-01-13 11:35:00|7830.6|7822.6|7828.9|7820.9|7832.9|7824.9|7827.9|7819.9|0
1673610000000|2023-01-13 11:40:00|7829.4|7821.4|7831.9|7823.9|7832.1|7824.1|7828.4|7820.4|0
1673610300000|2023-01-13 11:45:00|7832.1|7824.1|7833.9|7825.9|7834.4|7826.4|7829.9|7821.9|0
1673610600000|2023-01-13 11:50:00|7834.1|7826.1|7834.9|7826.9|7836.4|7828.4|7833.9|7825.9|0
1673610900000|2023-01-13 11:55:00|7835.4|7827.4|7837.4|7829.4|7837.9|7829.9|7834.9|7826.9|0
1673611200000|2023-01-13 12:00:00|7835.4|7827.4|7837.1|7829.1|7837.9|7829.9|7833.4|7825.4|0
1673611500000|2023-01-13 12:05:00|7836.9|7828.9|7840.4|7832.4|7840.4|7832.4|7836.4|7828.4|0
1673611800000|2023-01-13 12:10:00|7840.1|7832.1|7836.4|7828.4|7840.9|7832.9|7835.4|7827.4|0
1673612100000|2023-01-13 12:15:00|7836.6|7828.6|7832.9|7824.9|7836.6|7828.6|7832.4|7824.4|0
1673612400000|2023-01-13 12:20:00|7832.6|7824.6|7824.4|7816.4|7832.9|7824.9|7824.4|7816.4|0
1673612700000|2023-01-13 12:25:00|7823.9|7815.9|7819.9|7811.9|7824.1|7816.1|7819.4|7811.4|0
1673613000000|2023-01-13 12:30:00|7819.6|7811.6|7820.6|7812.6|7823.6|7815.6|7818.1|7810.1|0
1673613300000|2023-01-13 12:35:00|7820.4|7812.4|7817.9|7809.9|7821.9|7813.9|7817.9|7809.9|0
1673613600000|2023-01-13 12:40:00|7818.8|7810.8|7813.3|7805.3|7819|7811|7813.3|7805.3|0
1673613900000|2023-01-13 12:45:00|7813|7805|7818|7810|7819.8|7811.8|7813|7805|0
1673614200000|2023-01-13 12:50:00|7817.8|7809.8|7817.3|7809.3|7818.3|7810.3|7814.8|7806.8|0
1673614500000|2023-01-13 12:55:00|7816.8|7808.8|7819.8|7811.8|7820.3|7812.3|7815.5|7807.5|0
1673614800000|2023-01-13 13:00:00|7820|7812|7819.3|7811.3|7822.5|7814.5|7818.3|7810.3|0
1673615100000|2023-01-13 13:05:00|7819.8|7811.8|7821.8|7813.8|7823|7815|7819|7811|0
1673615400000|2023-01-13 13:10:00|7821.3|7813.3|7828.8|7820.8|7830|7822|7819.8|7811.8|0
1673615700000|2023-01-13 13:15:00|7828.5|7820.5|7830.3|7822.3|7831.3|7823.3|7826.3|7818.3|0
1673616000000|2023-01-13 13:20:00|7829.8|7821.8|7831.8|7823.8|7832.5|7824.5|7828.8|7820.8|0
1673616300000|2023-01-13 13:25:00|7831.3|7823.3|7829.8|7821.8|7832.3|7824.3|7829.3|7821.3|0
1673616600000|2023-01-13 13:30:00|7829.5|7821.5|7831.8|7823.8|7832.3|7824.3|7826.5|7818.5|0
1673616900000|2023-01-13 13:35:00|7831.3|7823.3|7838.8|7830.8|7838.8|7830.8|7831.3|7823.3|0
1673617200000|2023-01-13 13:40:00|7838.5|7830.5|7838.8|7830.8|7839.8|7831.8|7835.3|7827.3|0
1673617500000|2023-01-13 13:45:00|7838.5|7830.5|7837.3|7829.3|7840.3|7832.3|7836|7828|0
1673617800000|2023-01-13 13:50:00|7837|7829|7835|7827|7838.3|7830.3|7835|7827|0
1673618100000|2023-01-13 13:55:00|7835.3|7827.3|7837.8|7829.8|7838.8|7830.8|7834.8|7826.8|0
1673618400000|2023-01-13 14:00:00|7837.3|7829.3|7833.8|7825.8|7838.8|7830.8|7833.8|7825.8|0
1673618700000|2023-01-13 14:05:00|7834|7826|7828.8|7820.8|7834.5|7826.5|7828.3|7820.3|0
1673619000000|2023-01-13 14:10:00|7828.5|7820.5|7834.8|7826.8|7834.8|7826.8|7827.8|7819.8|0
1673619300000|2023-01-13 14:15:00|7834.5|7826.5|7831.8|7823.8|7834.5|7826.5|7830.8|7822.8|0
1673619600000|2023-01-13 14:20:00|7832|7824|7830.5|7822.5|7832.8|7824.8|7830.3|7822.3|0
1673619900000|2023-01-13 14:25:00|7830.8|7822.8|7830.8|7822.8|7831.3|7823.3|7828.8|7820.8|0
1673620200000|2023-01-13 14:30:00|7831.3|7823.3|7843.3|7835.3|7843.5|7835.5|7831.3|7823.3|0
1673620500000|2023-01-13 14:35:00|7842.8|7834.8|7844|7836|7852.3|7844.3|7842.3|7834.3|0
1673620800000|2023-01-13 14:40:00|7844.3|7836.3|7850|7842|7850.3|7842.3|7844.3|7836.3|0
1673621100000|2023-01-13 14:45:00|7850.3|7842.3|7852.3|7844.3|7853.8|7845.8|7849|7841|0
1673621400000|2023-01-13 14:50:00|7852|7844|7855.8|7847.8|7856.3|7848.3|7852|7844|0
1673621700000|2023-01-13 14:55:00|7856.3|7848.3|7853.3|7845.3|7856.8|7848.8|7851.8|7843.8|0
1673622000000|2023-01-13 15:00:00|7852.5|7844.5|7851.8|7843.8|7859.8|7851.8|7851.3|7843.3|0
1673622300000|2023-01-13 15:05:00|7852.3|7844.3|7851|7843|7855.5|7847.5|7847.8|7839.8|0
1673622600000|2023-01-13 15:10:00|7850.8|7842.8|7859.5|7851.5|7860.3|7852.3|7849.8|7841.8|0
1673622900000|2023-01-13 15:15:00|7859.8|7851.8|7866.8|7858.8|7866.8|7858.8|7859.3|7851.3|0
1673623200000|2023-01-13 15:20:00|7867.3|7859.3|7865.3|7857.3|7870.3|7862.3|7865.3|7857.3|0
1673623500000|2023-01-13 15:25:00|7865.5|7857.5|7861.8|7853.8|7866.8|7858.8|7861.3|7853.3|0
1673623800000|2023-01-13 15:30:00|7862|7854|7861.3|7853.3|7863.5|7855.5|7860.3|7852.3|0
1673624100000|2023-01-13 15:35:00|7861|7853|7858.8|7850.8|7863.3|7855.3|7858.8|7850.8|0
1673624400000|2023-01-13 15:40:00|7859|7851|7857.3|7849.3|7860.8|7852.8|7857.3|7849.3|0
1673624700000|2023-01-13 15:45:00|7856.8|7848.8|7859|7851|7859.8|7851.8|7854.8|7846.8|0
1673625000000|2023-01-13 15:50:00|7858.8|7850.8|7857|7849|7859.8|7851.8|7855.8|7847.8|0
1673625300000|2023-01-13 15:55:00|7857.3|7849.3|7855.3|7847.3|7860|7852|7854.3|7846.3|0
1673625600000|2023-01-13 16:00:00|7854.8|7846.8|7855.8|7847.8|7855.8|7847.8|7850.1|7842.1|0
1673625900000|2023-01-13 16:05:00|7855.5|7847.5|7855.3|7847.3|7858|7850|7854.8|7846.8|0
1673626200000|2023-01-13 16:10:00|7855.8|7847.8|7851|7843|7855.8|7847.8|7847.8|7839.8|0
1673626500000|2023-01-13 16:15:00|7850.8|7842.8|7851.3|7843.3|7851.8|7843.8|7847.3|7839.3|0
1673626800000|2023-01-13 16:20:00|7850.8|7842.8|7853.5|7845.5|7856.3|7848.3|7845.3|7837.3|0
1673627100000|2023-01-13 16:25:00|7853.8|7845.8|7853.8|7845.8|7855.5|7847.5|7851.3|7843.3|0
1673627400000|2023-01-13 16:30:00|7850.8|7842.8|7851|7843|7853.5|7845.5|7847.8|7839.8|0
1673627700000|2023-01-13 16:35:00|7850.3|7842.3|7852.5|7844.5|7854|7846|7850.3|7842.3|0
1673628000000|2023-01-13 16:40:00|7852.8|7844.8|7854.8|7846.8|7855|7847|7851|7843|0
1673628300000|2023-01-13 16:45:00|7854.3|7846.3|7852.3|7844.3|7854.5|7846.5|7850.5|7842.5|0
1673628600000|2023-01-13 16:50:00|7853.3|7845.3|7852.8|7844.8|7853.3|7845.3|7848.8|7840.8|0
1673628900000|2023-01-13 16:55:00|7852.3|7844.3|7854|7846|7854.3|7846.3|7851|7843|0
1673629200000|2023-01-13 17:00:00|7854.3|7846.3|7855.3|7847.3|7856.3|7848.3|7853.8|7845.8|0
1673629500000|2023-01-13 17:05:00|7855|7847|7856.8|7848.8|7857.3|7849.3|7854.5|7846.5|0
1673629800000|2023-01-13 17:10:00|7857|7849|7857.3|7849.3|7857.8|7849.8|7855|7847|0
1673630100000|2023-01-13 17:15:00|7857|7849|7858|7850|7859.3|7851.3|7856.8|7848.8|0
1673630400000|2023-01-13 17:20:00|7858.3|7850.3|7858|7850|7859.3|7851.3|7857.3|7849.3|0
1673630700000|2023-01-13 17:25:00|7858.3|7850.3|7858.3|7850.3|7859.5|7851.5|7857.8|7849.8|0
1673631000000|2023-01-13 17:30:00|7858|7850|7855.8|7847.8|7858|7850|7855|7847|0
1673631300000|2023-01-13 17:35:00|7856|7848|7855|7847|7857|7849|7853.3|7845.3|0
1673631600000|2023-01-13 17:40:00|7854.8|7846.8|7857.3|7849.3|7857.3|7849.3|7854.3|7846.3|0
1673631900000|2023-01-13 17:45:00|7857.5|7849.5|7858.3|7850.3|7858.3|7850.3|7857.3|7849.3|0
1673632200000|2023-01-13 17:50:00|7857.8|7849.8|7858.8|7850.8|7859|7851|7857.3|7849.3|0
1673632500000|2023-01-13 17:55:00|7859|7851|7859|7851|7861.3|7853.3|7858.3|7850.3|0
1673632800000|2023-01-13 18:00:00|7858.8|7850.8|7858.8|7850.8|7860.8|7852.8|7858.3|7850.3|0
1673633100000|2023-01-13 18:05:00|7859|7851|7858.8|7850.8|7859|7851|7857.3|7849.3|0
1673633400000|2023-01-13 18:10:00|7859.3|7851.3|7859|7851|7860|7852|7858.3|7850.3|0
1673633700000|2023-01-13 18:15:00|7859.3|7851.3|7857.3|7849.3|7859.3|7851.3|7856.8|7848.8|0
1673634000000|2023-01-13 18:20:00|7857|7849|7856.3|7848.3|7857.8|7849.8|7855.5|7847.5|0
1673634300000|2023-01-13 18:25:00|7855.8|7847.8|7856.3|7848.3|7857.3|7849.3|7855.8|7847.8|0
1673634600000|2023-01-13 18:30:00|7855.8|7847.8|7856.8|7848.8|7857|7849|7855.8|7847.8|0
1673634900000|2023-01-13 18:35:00|7856.5|7848.5|7856.5|7848.5|7856.8|7848.8|7854.8|7846.8|0
1673635200000|2023-01-13 18:40:00|7856.3|7848.3|7858.8|7850.8|7860|7852|7856|7848|0
1673635500000|2023-01-13 18:45:00|7858.5|7850.5|7860.3|7852.3|7860.8|7852.8|7857.8|7849.8|0
1673635800000|2023-01-13 18:50:00|7859.8|7851.8|7857.3|7849.3|7860.8|7852.8|7857.3|7849.3|0
1673636100000|2023-01-13 18:55:00|7856.8|7848.8|7857.8|7849.8|7858.3|7850.3|7856.8|7848.8|0
1673636400000|2023-01-13 19:00:00|7858.8|7850.8|7856.3|7848.3|7859.3|7851.3|7855.3|7847.3|0
1673636700000|2023-01-13 19:05:00|7855.8|7847.8|7854.8|7846.8|7857.3|7849.3|7854.3|7846.3|0
1673637000000|2023-01-13 19:10:00|7855|7847|7855.3|7847.3|7856.5|7848.5|7854.3|7846.3|0
1673637300000|2023-01-13 19:15:00|7855.8|7847.8|7854.8|7846.8|7856.8|7848.8|7854.8|7846.8|0
1673637600000|2023-01-13 19:20:00|7855|7847|7854.8|7846.8|7855.5|7847.5|7854|7846|0
1673637900000|2023-01-13 19:25:00|7854.3|7846.3|7855|7847|7855.3|7847.3|7853.8|7845.8|0
1673638200000|2023-01-13 19:30:00|7855.3|7847.3|7855.3|7847.3|7856.3|7848.3|7854.8|7846.8|0
1673638500000|2023-01-13 19:35:00|7855.5|7847.5|7855.5|7847.5|7855.8|7847.8|7853.8|7845.8|0
1673638800000|2023-01-13 19:40:00|7855.8|7847.8|7854.8|7846.8|7856|7848|7854.3|7846.3|0
1673639100000|2023-01-13 19:45:00|7855|7847|7855|7847|7856.5|7848.5|7853.8|7845.8|0
1673639400000|2023-01-13 19:50:00|7855.3|7847.3|7852.5|7844.5|7855.3|7847.3|7852.5|7844.5|0
1673639700000|2023-01-13 19:55:00|7852.8|7844.8|7855.5|7847.5|7856.3|7848.3|7852.3|7844.3|0
1673640000000|2023-01-13 20:00:00|7855.8|7847.8|7855.8|7847.8|7856.3|7848.3|7854.3|7846.3|0
1673640300000|2023-01-13 20:05:00|7856|7848|7855.3|7847.3|7856.3|7848.3|7854.3|7846.3|0
1673640600000|2023-01-13 20:10:00|7855.8|7847.8|7855|7847|7856.3|7848.3|7854.8|7846.8|0
1673640900000|2023-01-13 20:15:00|7854.8|7846.8|7857|7849|7857|7849|7854.8|7846.8|0
1673641200000|2023-01-13 20:20:00|7856.8|7848.8|7858.3|7850.3|7859.3|7851.3|7856.8|7848.8|0
1673641500000|2023-01-13 20:25:00|7858|7850|7859.8|7851.8|7860|7852|7857.3|7849.3|0
1673641800000|2023-01-13 20:30:00|7859.5|7851.5|7859.8|7851.8|7860|7852|7858.5|7850.5|0
1673642100000|2023-01-13 20:35:00|7859.5|7851.5|7863.8|7855.8|7863.8|7855.8|7859.3|7851.3|0
1673642400000|2023-01-13 20:40:00|7864|7856|7863.8|7855.8|7864.5|7856.5|7861.8|7853.8|0
1673642700000|2023-01-13 20:45:00|7864.3|7856.3|7861.8|7853.8|7864.3|7856.3|7858.8|7850.8|0
1673643000000|2023-01-13 20:50:00|7862.3|7854.3|7859.3|7851.3|7863.3|7855.3|7858.3|7850.3|0
1673643300000|2023-01-13 20:55:00|7859.5|7851.5|7860|7852|7861.8|7853.8|7857.8|7849.8|0
1673643600000|2023-01-13 21:00:00|7860.4|7852.4|7856.7|7848.7|7861.6|7853.6|7856.7|7848.7|0
1673643900000|2023-01-13 21:05:00|7856.6|7848.6|7857.6|7849.6|7857.6|7849.6|7855.7|7847.7|0
1673644200000|2023-01-13 21:10:00|7857.5|7849.5|7857.2|7849.2|7857.5|7849.5|7855.9|7847.9|0
1673644500000|2023-01-13 21:15:00|7857.3|7849.3|7857.1|7849.1|7857.5|7849.5|7856.6|7848.6|0
1673644800000|2023-01-13 21:20:00|7857|7849|7859.5|7851.5|7859.5|7851.5|7857|7849|0
1673645100000|2023-01-13 21:25:00|7859.6|7851.6|7861.3|7853.3|7861.7|7853.7|7859.6|7851.6|0
1673645400000|2023-01-13 21:30:00|7861.4|7853.4|7861.5|7853.5|7862.8|7854.8|7861.3|7853.3|0
1673645700000|2023-01-13 21:35:00|7861.6|7853.6|7862.3|7854.3|7862.6|7854.6|7861.6|7853.6|0
1673646000000|2023-01-13 21:40:00|7862.4|7854.4|7862.4|7854.4|7862.6|7854.6|7862.1|7854.1|0
1673646300000|2023-01-13 21:45:00|7862.5|7854.5|7863.1|7855.1|7863.3|7855.3|7862.5|7854.5|0
1673646600000|2023-01-13 21:50:00|7863.2|7855.2|7863.5|7855.5|7863.6|7855.6|7863.1|7855.1|0
1673646900000|2023-01-13 21:55:00|7863.4|7855.4|7863.9|7855.9|7863.9|7855.9|7862.9|7854.9|0
1673683500000|2023-01-14 08:05:00|7864|7856|7864|7856|7864|7856|7864|7856|0
1673683800000|2023-01-14 08:10:00|7863.9|7855.9|7864.1|7856.1|7864.1|7856.1|7863.9|7855.9|0
1673688900000|2023-01-14 09:35:00|7866.8|7858.8|7868.8|7860.8|7868.8|7860.8|7866.8|7858.8|0
1673689500000|2023-01-14 09:45:00|7868.7|7860.7|7868.7|7860.7|7868.7|7860.7|7868.7|7860.7|0
1673690400000|2023-01-14 10:00:00|7868.6|7860.6|7868.3|7860.3|7868.6|7860.6|7868.3|7860.3|0
1673694000000|2023-01-14 11:00:00|7869.3|7861.3|7869.3|7861.3|7869.3|7861.3|7869.3|7861.3|0
1673699400000|2023-01-14 12:30:00|7870.3|7862.3|7870.3|7862.3|7870.3|7862.3|7870.3|7862.3|0
1673700600000|2023-01-14 12:50:00|7868.2|7860.2|7868.2|7860.2|7868.2|7860.2|7868.2|7860.2|0
1673705400000|2023-01-14 14:10:00|7868|7860|7868|7860|7868|7860|7868|7860|0
1673730000000|2023-01-14 21:00:00|7867.8|7859.8|7867.8|7859.8|7867.8|7859.8|7867.8|7859.8|0
1673742900000|2023-01-15 00:35:00|7867.3|7860.3|7866.4|7859.4|7867.3|7860.3|7866.4|7859.4|0
1673798400000|2023-01-15 16:00:00|7868.4|7861.4|7868.4|7861.4|7868.4|7861.4|7868.4|7861.4|0
1673804100000|2023-01-15 17:35:00|7869.4|7862.4|7869.4|7862.4|7869.4|7862.4|7869.4|7862.4|0
1673812500000|2023-01-15 19:55:00|7869.5|7862.5|7869.5|7862.5|7869.5|7862.5|7869.5|7862.5|0
1673815200000|2023-01-15 20:40:00|7867.5|7860.5|7867.5|7860.5|7867.5|7860.5|7867.5|7860.5|0
1673821800000|2023-01-15 22:30:00|7868.2|7861.2|7868.2|7861.2|7868.2|7861.2|7868.2|7861.2|0
1673823600000|2023-01-15 23:00:00|7863.4|7856.4|7865.7|7858.7|7867.2|7860.2|7862|7855|0
1673823900000|2023-01-15 23:05:00|7865.6|7858.6|7864.5|7857.5|7866.2|7859.2|7863.5|7856.5|0
1673824200000|2023-01-15 23:10:00|7864.4|7857.4|7861.8|7854.8|7864.4|7857.4|7861.1|7854.1|0
1673824500000|2023-01-15 23:15:00|7861.9|7854.9|7862.7|7855.7|7863.4|7856.4|7861.8|7854.8|0
1673824800000|2023-01-15 23:20:00|7862.4|7855.4|7862|7855|7863.6|7856.6|7860.6|7853.6|0
1673825100000|2023-01-15 23:25:00|7862.1|7855.1|7861.3|7854.3|7862.3|7855.3|7860.9|7853.9|0
1673825400000|2023-01-15 23:30:00|7861.4|7854.4|7863.4|7856.4|7863.8|7856.8|7861.4|7854.4|0
1673825700000|2023-01-15 23:35:00|7863.2|7856.2|7862.9|7855.9|7863.8|7856.8|7862.6|7855.6|0
1673826000000|2023-01-15 23:40:00|7862.7|7855.7|7862|7855|7863.6|7856.6|7861.9|7854.9|0
1673826300000|2023-01-15 23:45:00|7862.2|7855.2|7859.9|7852.9|7862.8|7855.8|7859.9|7852.9|0
1673826600000|2023-01-15 23:50:00|7860|7853|7860.3|7853.3|7861|7854|7859.9|7852.9|0
1673826900000|2023-01-15 23:55:00|7860.2|7853.2|7860.9|7853.9|7861|7854|7858.8|7851.8|0
1673827200000|2023-01-16 00:00:00|7861.1|7854.1|7861.7|7854.7|7863.4|7856.4|7859.4|7852.4|0
1673827500000|2023-01-16 00:05:00|7861.8|7854.8|7865.2|7858.2|7865.5|7858.5|7861.7|7854.7|0
1673827800000|2023-01-16 00:10:00|7865.3|7858.3|7865.8|7858.8|7866.4|7859.4|7864.9|7857.9|0
1673828100000|2023-01-16 00:15:00|7865.9|7858.9|7864.8|7857.8|7866.1|7859.1|7861.9|7854.9|0
1673828400000|2023-01-16 00:20:00|7864.9|7857.9|7867.3|7860.3|7867.5|7860.5|7863.7|7856.7|0
1673828700000|2023-01-16 00:25:00|7866.9|7859.9|7866.6|7859.6|7867.6|7860.6|7866.1|7859.1|0
1673829000000|2023-01-16 00:30:00|7866.2|7859.2|7871|7864|7872.2|7865.2|7866.2|7859.2|0
1673829300000|2023-01-16 00:35:00|7871.1|7864.1|7872.6|7865.6|7873.8|7866.8|7870.9|7863.9|0
1673829600000|2023-01-16 00:40:00|7872.7|7865.7|7870.3|7863.3|7872.7|7865.7|7869.4|7862.4|0
1673829900000|2023-01-16 00:45:00|7870.2|7863.2|7871.4|7864.4|7872.1|7865.1|7869.2|7862.2|0
1673830200000|2023-01-16 00:50:00|7871.9|7864.9|7871.4|7864.4|7872.7|7865.7|7871.4|7864.4|0
1673830500000|2023-01-16 00:55:00|7871.5|7864.5|7871.6|7864.6|7872.7|7865.7|7871.5|7864.5|0
1673830800000|2023-01-16 01:00:00|7871.5|7864.5|7857.5|7850.5|7871.5|7864.5|7856.3|7849.3|0
1673831100000|2023-01-16 01:05:00|7857.3|7850.3|7858.8|7851.8|7860.5|7853.5|7857|7850|0
1673831400000|2023-01-16 01:10:00|7859|7852|7857.3|7850.3|7859.5|7852.5|7856.8|7849.8|0
1673831700000|2023-01-16 01:15:00|7857.8|7850.8|7859.3|7852.3|7859.8|7852.8|7857.5|7850.5|0
1673832000000|2023-01-16 01:20:00|7859|7852|7859|7852|7860|7853|7857|7850|0
1673832300000|2023-01-16 01:25:00|7859.3|7852.3|7860|7853|7860|7853|7858.3|7851.3|0
1673832600000|2023-01-16 01:30:00|7860.3|7853.3|7858.8|7851.8|7861.5|7854.5|7858.8|7851.8|0
1673832900000|2023-01-16 01:35:00|7859.8|7852.8|7858.3|7851.3|7861|7854|7857.3|7850.3|0
1673833200000|2023-01-16 01:40:00|7858|7851|7859|7852|7859.5|7852.5|7857.3|7850.3|0
1673833500000|2023-01-16 01:45:00|7859.3|7852.3|7860.5|7853.5|7860.5|7853.5|7858.5|7851.5|0
1673833800000|2023-01-16 01:50:00|7860.8|7853.8|7861|7854|7861.5|7854.5|7859.8|7852.8|0
1673834100000|2023-01-16 01:55:00|7861.3|7854.3|7864.3|7857.3|7866|7859|7860.8|7853.8|0
1673834400000|2023-01-16 02:00:00|7864.5|7857.5|7863.5|7856.5|7864.8|7857.8|7861.5|7854.5|0
1673834700000|2023-01-16 02:05:00|7863.8|7856.8|7863.5|7856.5|7864.5|7857.5|7862.5|7855.5|0
1673835000000|2023-01-16 02:10:00|7863.8|7856.8|7863.5|7856.5|7864.3|7857.3|7862.3|7855.3|0
1673835300000|2023-01-16 02:15:00|7863.3|7856.3|7862|7855|7863.8|7856.8|7861.8|7854.8|0
1673835600000|2023-01-16 02:20:00|7862.5|7855.5|7862.3|7855.3|7863.3|7856.3|7861.8|7854.8|0
1673835900000|2023-01-16 02:25:00|7862|7855|7862|7855|7863.5|7856.5|7861.8|7854.8|0
1673836200000|2023-01-16 02:30:00|7861.8|7854.8|7861.3|7854.3|7862.5|7855.5|7861|7854|0
1673836500000|2023-01-16 02:35:00|7861.5|7854.5|7861|7854|7862|7855|7860|7853|0
1673836800000|2023-01-16 02:40:00|7860.8|7853.8|7859|7852|7860.8|7853.8|7858.5|7851.5|0
1673837100000|2023-01-16 02:45:00|7858.5|7851.5|7860.5|7853.5|7860.5|7853.5|7858.5|7851.5|0
1673837400000|2023-01-16 02:50:00|7860.8|7853.8|7860.5|7853.5|7861|7854|7859.5|7852.5|0
1673837700000|2023-01-16 02:55:00|7860.3|7853.3|7861|7854|7861.3|7854.3|7859.5|7852.5|0
1673838000000|2023-01-16 03:00:00|7860.8|7853.8|7860.8|7853.8|7862|7855|7860.5|7853.5|0
1673838300000|2023-01-16 03:05:00|7860.5|7853.5|7860.3|7853.3|7860.8|7853.8|7859.3|7852.3|0
1673838600000|2023-01-16 03:10:00|7860|7853|7858.3|7851.3|7860|7853|7857.8|7850.8|0
1673838900000|2023-01-16 03:15:00|7858|7851|7859.5|7852.5|7859.8|7852.8|7858|7851|0
1673839200000|2023-01-16 03:20:00|7859.8|7852.8|7861.3|7854.3|7861.8|7854.8|7859.5|7852.5|0
1673839500000|2023-01-16 03:25:00|7861|7854|7860.5|7853.5|7861.5|7854.5|7860|7853|0
1673839800000|2023-01-16 03:30:00|7860.3|7853.3|7859.5|7852.5|7861|7854|7859.5|7852.5|0
1673840100000|2023-01-16 03:35:00|7859.3|7852.3|7860.5|7853.5|7860.8|7853.8|7859|7852|0
1673840400000|2023-01-16 03:40:00|7860|7853|7860|7853|7860.5|7853.5|7859.5|7852.5|0
1673840700000|2023-01-16 03:45:00|7859.8|7852.8|7861|7854|7861.5|7854.5|7859.5|7852.5|0
1673841000000|2023-01-16 03:50:00|7860.5|7853.5|7861|7854|7861.3|7854.3|7860|7853|0
1673841300000|2023-01-16 03:55:00|7860.8|7853.8|7860.5|7853.5|7860.8|7853.8|7859.8|7852.8|0
1673841600000|2023-01-16 04:00:00|7860|7853|7860|7853|7861.3|7854.3|7859.3|7852.3|0
1673841900000|2023-01-16 04:05:00|7859.8|7852.8|7858.5|7851.5|7860|7853|7858.5|7851.5|0
1673842200000|2023-01-16 04:10:00|7858.3|7851.3|7857|7850|7858.8|7851.8|7857|7850|0
1673842500000|2023-01-16 04:15:00|7857.3|7850.3|7856.5|7849.5|7857.8|7850.8|7856.3|7849.3|0
1673842800000|2023-01-16 04:20:00|7856.3|7849.3|7857|7850|7857.5|7850.5|7856.3|7849.3|0
1673843100000|2023-01-16 04:25:00|7857.3|7850.3|7857.5|7850.5|7858|7851|7857|7850|0
1673843400000|2023-01-16 04:30:00|7857.8|7850.8|7857.3|7850.3|7858|7851|7857|7850|0
1673843700000|2023-01-16 04:35:00|7857.5|7850.5|7856.5|7849.5|7857.8|7850.8|7856.5|7849.5|0
1673844000000|2023-01-16 04:40:00|7856.8|7849.8|7856|7849|7856.8|7849.8|7855.8|7848.8|0
1673844300000|2023-01-16 04:45:00|7856.3|7849.3|7857.3|7850.3|7857.3|7850.3|7855.8|7848.8|0
1673844600000|2023-01-16 04:50:00|7856.5|7849.5|7858|7851|7860|7853|7856.5|7849.5|0
1673844900000|2023-01-16 04:55:00|7857.8|7850.8|7859|7852|7859.5|7852.5|7857.3|7850.3|0
1673845200000|2023-01-16 05:00:00|7859.3|7852.3|7858.8|7851.8|7859.5|7852.5|7857.3|7850.3|0
1673845500000|2023-01-16 05:05:00|7858.5|7851.5|7857|7850|7859.3|7852.3|7857|7850|0
1673845800000|2023-01-16 05:10:00|7856.8|7849.8|7858|7851|7858.8|7851.8|7856.8|7849.8|0
1673846100000|2023-01-16 05:15:00|7858.3|7851.3|7857.5|7850.5|7858.5|7851.5|7856.8|7849.8|0
1673846400000|2023-01-16 05:20:00|7857.3|7850.3|7857|7850|7857.5|7850.5|7856.5|7849.5|0
1673846700000|2023-01-16 05:25:00|7856.5|7849.5|7856.5|7849.5|7857|7850|7856|7849|0
1673847000000|2023-01-16 05:30:00|7856.8|7849.8|7854.3|7847.3|7856.8|7849.8|7853.3|7846.3|0
1673847300000|2023-01-16 05:35:00|7854.5|7847.5|7855.5|7848.5|7856|7849|7854.3|7847.3|0
1673847600000|2023-01-16 05:40:00|7855.8|7848.8|7853|7846|7856|7849|7853|7846|0
1673847900000|2023-01-16 05:45:00|7853.3|7846.3|7852.3|7845.3|7854.5|7847.5|7851.5|7844.5|0
1673848200000|2023-01-16 05:50:00|7852.5|7845.5|7853|7846|7853.3|7846.3|7850.8|7843.8|0
1673848500000|2023-01-16 05:55:00|7852.8|7845.8|7852.8|7845.8|7854.3|7847.3|7852.3|7845.3|0
1673848800000|2023-01-16 06:00:00|7853|7846|7852.3|7845.3|7854.8|7847.8|7852.3|7845.3|0
1673849100000|2023-01-16 06:05:00|7852|7845|7854|7847|7854.3|7847.3|7851.8|7844.8|0
1673849400000|2023-01-16 06:10:00|7853.5|7846.5|7855.8|7848.8|7855.8|7848.8|7853.3|7846.3|0
1673849700000|2023-01-16 06:15:00|7855.5|7848.5|7854|7847|7855.5|7848.5|7853.5|7846.5|0
1673850000000|2023-01-16 06:20:00|7854.3|7847.3|7853.5|7846.5|7854.5|7847.5|7853|7846|0
1673850300000|2023-01-16 06:25:00|7853.3|7846.3|7851|7844|7853.8|7846.8|7851|7844|0
1673850600000|2023-01-16 06:30:00|7851.3|7844.3|7850.8|7843.8|7853.3|7846.3|7850|7843|0
1673850900000|2023-01-16 06:35:00|7850.5|7843.5|7850|7843|7851.3|7844.3|7850|7843|0
1673851200000|2023-01-16 06:40:00|7849.8|7842.8|7849|7842|7850.5|7843.5|7847.8|7840.8|0
1673851500000|2023-01-16 06:45:00|7848.8|7841.8|7850.3|7843.3|7851.3|7844.3|7848.8|7841.8|0
1673851800000|2023-01-16 06:50:00|7850|7843|7849.3|7842.3|7850.3|7843.3|7847.5|7840.5|0
1673852100000|2023-01-16 06:55:00|7849.5|7842.5|7850.5|7843.5|7851.3|7844.3|7849.5|7842.5|0
1673852400000|2023-01-16 07:00:00|7849.8|7842.8|7843.8|7836.8|7849.8|7842.8|7843.3|7836.3|0
1673852700000|2023-01-16 07:05:00|7843.3|7836.3|7845.3|7838.3|7845.5|7838.5|7841.8|7834.8|0
1673853000000|2023-01-16 07:10:00|7845|7838|7846|7839|7847|7840|7844.8|7837.8|0
1673853300000|2023-01-16 07:15:00|7846.3|7839.3|7845.5|7838.5|7848.3|7841.3|7845.3|7838.3|0
1673853600000|2023-01-16 07:20:00|7845.3|7838.3|7846.8|7839.8|7847.3|7840.3|7844.5|7837.5|0
1673853900000|2023-01-16 07:25:00|7847|7840|7848|7841|7848.5|7841.5|7845.5|7838.5|0
1673854200000|2023-01-16 07:30:00|7848.3|7841.3|7847.5|7840.5|7849|7842|7846.8|7839.8|0
1673854500000|2023-01-16 07:35:00|7847.8|7840.8|7846.5|7839.5|7848|7841|7844.8|7837.8|0
1673854800000|2023-01-16 07:40:00|7846.3|7839.3|7846.5|7839.5|7846.8|7839.8|7845.3|7838.3|0
1673855100000|2023-01-16 07:45:00|7846.8|7839.8|7848.5|7841.5|7849.8|7842.8|7846.5|7839.5|0
1673855400000|2023-01-16 07:50:00|7848.3|7841.3|7849.3|7842.3|7849.5|7842.5|7847.3|7840.3|0
1673855700000|2023-01-16 07:55:00|7849|7842|7850.3|7843.3|7850.3|7843.3|7846.8|7839.8|0
1673856000000|2023-01-16 08:00:00|7848.8|7841.8|7864.8|7857.8|7865.5|7858.5|7848.8|7841.8|0
1673856300000|2023-01-16 08:05:00|7864.5|7857.5|7859.8|7852.8|7865.8|7858.8|7859.8|7852.8|0
1673856600000|2023-01-16 08:10:00|7859.5|7852.5|7856.3|7849.3|7864.3|7857.3|7856.3|7849.3|0
1673856900000|2023-01-16 08:15:00|7856|7849|7861|7854|7862.3|7855.3|7854.5|7847.5|0
1673857200000|2023-01-16 08:20:00|7861.3|7854.3|7864|7857|7865.3|7858.3|7860|7853|0
1673857500000|2023-01-16 08:25:00|7863.8|7856.8|7857.8|7850.8|7864.5|7857.5|7856.3|7849.3|0
1673857800000|2023-01-16 08:30:00|7857.3|7850.3|7853.8|7846.8|7858.3|7851.3|7853.3|7846.3|0
1673858100000|2023-01-16 08:35:00|7853.3|7846.3|7854.8|7847.8|7855.8|7848.8|7850.8|7843.8|0
1673858400000|2023-01-16 08:40:00|7855|7848|7852|7845|7855.8|7848.8|7851.8|7844.8|0
1673858700000|2023-01-16 08:45:00|7852.3|7845.3|7855.5|7848.5|7857.3|7850.3|7852.3|7845.3|0
1673859000000|2023-01-16 08:50:00|7855.3|7848.3|7852.3|7845.3|7858.3|7851.3|7852.3|7845.3|0
1673859300000|2023-01-16 08:55:00|7852.5|7845.5|7853.3|7846.3|7854.8|7847.8|7850.8|7843.8|0
1673859600000|2023-01-16 09:00:00|7853.5|7846.5|7854|7847|7856.3|7849.3|7851.5|7844.5|0
1673859900000|2023-01-16 09:05:00|7853.8|7846.8|7856.3|7849.3|7856.3|7849.3|7852.8|7845.8|0
1673860200000|2023-01-16 09:10:00|7855.8|7848.8|7857.5|7850.5|7859.3|7852.3|7855.8|7848.8|0
1673860500000|2023-01-16 09:15:00|7857.8|7850.8|7858.5|7851.5|7860.3|7853.3|7856.8|7849.8|0
1673860800000|2023-01-16 09:20:00|7858.3|7851.3|7859|7852|7859.3|7852.3|7856|7849|0
1673861100000|2023-01-16 09:25:00|7859.3|7852.3|7857|7850|7859.3|7852.3|7855.5|7848.5|0
1673861400000|2023-01-16 09:30:00|7856.8|7849.8|7857.3|7850.3|7858.8|7851.8|7855.5|7848.5|0
1673861700000|2023-01-16 09:35:00|7857.5|7850.5|7855.8|7848.8|7857.5|7850.5|7854.8|7847.8|0
1673862000000|2023-01-16 09:40:00|7855.3|7848.3|7852.3|7845.3|7855.8|7848.8|7851.8|7844.8|0
1673862300000|2023-01-16 09:45:00|7852|7845|7851.8|7844.8|7852.8|7845.8|7849.5|7842.5|0
1673862600000|2023-01-16 09:50:00|7851.3|7844.3|7850.8|7843.8|7852.8|7845.8|7850|7843|0
1673862900000|2023-01-16 09:55:00|7851.3|7844.3|7854.3|7847.3|7854.8|7847.8|7851.3|7844.3|0
1673863200000|2023-01-16 10:00:00|7854.8|7847.8|7852.3|7845.3|7854.8|7847.8|7852.3|7845.3|0
1673863500000|2023-01-16 10:05:00|7852.5|7845.5|7854.8|7847.8|7854.8|7847.8|7852.3|7845.3|0
1673863800000|2023-01-16 10:10:00|7854.5|7847.5|7854.5|7847.5|7855.3|7848.3|7853.3|7846.3|0
1673864100000|2023-01-16 10:15:00|7854.3|7847.3|7854.8|7847.8|7855.3|7848.3|7853.3|7846.3|0
1673864400000|2023-01-16 10:20:00|7854.5|7847.5|7856.8|7849.8|7857.8|7850.8|7854|7847|0
1673864700000|2023-01-16 10:25:00|7856.5|7849.5|7857|7850|7857.3|7850.3|7852.8|7845.8|0
1673865000000|2023-01-16 10:30:00|7856.8|7849.8|7857.5|7850.5|7858.5|7851.5|7856.3|7849.3|0
1673865300000|2023-01-16 10:35:00|7857.3|7850.3|7857|7850|7858.3|7851.3|7856.3|7849.3|0
1673865600000|2023-01-16 10:40:00|7857.3|7850.3|7857.8|7850.8|7857.8|7850.8|7856|7849|0
1673865900000|2023-01-16 10:45:00|7857.3|7850.3|7858.3|7851.3|7859.8|7852.8|7856.8|7849.8|0
1673866200000|2023-01-16 10:50:00|7858.5|7851.5|7857.8|7850.8|7859.3|7852.3|7857.3|7850.3|0
1673866500000|2023-01-16 10:55:00|7858|7851|7859.8|7852.8|7860.5|7853.5|7857.3|7850.3|0
1673866800000|2023-01-16 11:00:00|7859.5|7852.5|7860.8|7853.8|7860.8|7853.8|7859.3|7852.3|0
1673867100000|2023-01-16 11:05:00|7860.5|7853.5|7858.3|7851.3|7860.8|7853.8|7858|7851|0
1673867400000|2023-01-16 11:10:00|7858|7851|7861|7854|7861.3|7854.3|7857.8|7850.8|0
1673867700000|2023-01-16 11:15:00|7861.3|7854.3|7861.3|7854.3|7861.5|7854.5|7860|7853|0
1673868000000|2023-01-16 11:20:00|7860.8|7853.8|7859.3|7852.3|7861.3|7854.3|7859|7852|0
1673868300000|2023-01-16 11:25:00|7859|7852|7859.8|7852.8|7860.8|7853.8|7858.8|7851.8|0
1673868600000|2023-01-16 11:30:00|7860|7853|7858.3|7851.3|7860|7853|7857.8|7850.8|0
1673868900000|2023-01-16 11:35:00|7858.8|7851.8|7860.3|7853.3|7861.3|7854.3|7858.5|7851.5|0
1673869200000|2023-01-16 11:40:00|7860.5|7853.5|7859.3|7852.3|7861|7854|7859|7852|0
1673869500000|2023-01-16 11:45:00|7859|7852|7860.3|7853.3|7860.5|7853.5|7858.3|7851.3|0
1673869800000|2023-01-16 11:50:00|7859.8|7852.8|7861.3|7854.3|7862.8|7855.8|7859.8|7852.8|0
1673870100000|2023-01-16 11:55:00|7861.5|7854.5|7863.8|7856.8|7864.3|7857.3|7861.3|7854.3|0
1673870400000|2023-01-16 12:00:00|7863.5|7856.5|7860.8|7853.8|7863.5|7856.5|7860.8|7853.8|0
1673870700000|2023-01-16 12:05:00|7860.5|7853.5|7861.5|7854.5|7862.3|7855.3|7860.3|7853.3|0
1673871000000|2023-01-16 12:10:00|7861.8|7854.8|7864.5|7857.5|7865.3|7858.3|7861.8|7854.8|0
1673871300000|2023-01-16 12:15:00|7864.3|7857.3|7861.8|7854.8|7865|7858|7861.3|7854.3|0
1673871600000|2023-01-16 12:20:00|7861.5|7854.5|7860.5|7853.5|7863.5|7856.5|7860.5|7853.5|0
1673871900000|2023-01-16 12:25:00|7860.3|7853.3|7857|7850|7860.8|7853.8|7855.8|7848.8|0
1673872200000|2023-01-16 12:30:00|7856.8|7849.8|7859.3|7852.3|7859.5|7852.5|7856.8|7849.8|0
1673872500000|2023-01-16 12:35:00|7858.8|7851.8|7858.3|7851.3|7859.8|7852.8|7857.8|7850.8|0
1673872800000|2023-01-16 12:40:00|7858|7851|7857|7850|7858.5|7851.5|7856.5|7849.5|0
1673873100000|2023-01-16 12:45:00|7857.5|7850.5|7856.5|7849.5|7858.5|7851.5|7856.5|7849.5|0
1673873400000|2023-01-16 12:50:00|7856.7|7849.7|7858.5|7851.5|7858.7|7851.7|7856.5|7849.5|0
1673873700000|2023-01-16 12:55:00|7858.7|7851.7|7858|7851|7859|7852|7857.5|7850.5|0
1673874000000|2023-01-16 13:00:00|7858.5|7851.5|7857.2|7850.2|7858.5|7851.5|7855.5|7848.5|0
1673874300000|2023-01-16 13:05:00|7857.5|7850.5|7858.7|7851.7|7859|7852|7857|7850|0
1673874600000|2023-01-16 13:10:00|7858.5|7851.5|7860|7853|7860.5|7853.5|7857|7850|0
1673874900000|2023-01-16 13:15:00|7859.7|7852.7|7857.5|7850.5|7860.5|7853.5|7857.5|7850.5|0
1673875200000|2023-01-16 13:20:00|7858|7851|7858.7|7851.7|7859|7852|7857.5|7850.5|0
1673875500000|2023-01-16 13:25:00|7858.5|7851.5|7858.5|7851.5|7859|7852|7857.5|7850.5|0
1673875800000|2023-01-16 13:30:00|7858.7|7851.7|7860|7853|7860|7853|7858|7851|0
1673876100000|2023-01-16 13:35:00|7859.5|7852.5|7858.2|7851.2|7860.5|7853.5|7858|7851|0
1673876400000|2023-01-16 13:40:00|7858|7851|7856.5|7849.5|7858|7851|7856.5|7849.5|0
1673876700000|2023-01-16 13:45:00|7856.2|7849.2|7856|7849|7857.7|7850.7|7856|7849|0
1673877000000|2023-01-16 13:50:00|7855.5|7848.5|7857|7850|7857.5|7850.5|7855.5|7848.5|0
1673877300000|2023-01-16 13:55:00|7857.2|7850.2|7856.5|7849.5|7857.5|7850.5|7855.7|7848.7|0
1673877600000|2023-01-16 14:00:00|7856.2|7849.2|7857|7850|7857.5|7850.5|7855|7848|0
1673877900000|2023-01-16 14:05:00|7856.7|7849.7|7857.5|7850.5|7857.5|7850.5|7855|7848|0
1673878200000|2023-01-16 14:10:00|7857.7|7850.7|7855|7848|7858|7851|7854.5|7847.5|0
1673878500000|2023-01-16 14:15:00|7854.5|7847.5|7854.5|7847.5|7855|7848|7852.2|7845.2|0
1673878800000|2023-01-16 14:20:00|7854.7|7847.7|7852.2|7845.2|7854.7|7847.7|7851.5|7844.5|0
1673879100000|2023-01-16 14:25:00|7852.5|7845.5|7852.2|7845.2|7853|7846|7850.2|7843.2|0
1673879400000|2023-01-16 14:30:00|7852.5|7845.5|7854.7|7847.7|7855|7848|7852|7845|0
1673879700000|2023-01-16 14:35:00|7854.5|7847.5|7857|7850|7858.5|7851.5|7854.5|7847.5|0
1673880000000|2023-01-16 14:40:00|7857.2|7850.2|7854.5|7847.5|7858|7851|7854.5|7847.5|0
1673880300000|2023-01-16 14:45:00|7854.7|7847.7|7855|7848|7856|7849|7853.5|7846.5|0
1673880600000|2023-01-16 14:50:00|7854.7|7847.7|7855.7|7848.7|7855.7|7848.7|7854|7847|0
1673880900000|2023-01-16 14:55:00|7856|7849|7858.5|7851.5|7859|7852|7855.5|7848.5|0
1673881200000|2023-01-16 15:00:00|7858|7851|7858|7851|7859.5|7852.5|7857.5|7850.5|0
1673881500000|2023-01-16 15:05:00|7858.5|7851.5|7857.7|7850.7|7859.2|7852.2|7857|7850|0
1673881800000|2023-01-16 15:10:00|7857.5|7850.5|7856.8|7849.8|7857.5|7850.5|7855.3|7848.3|0
1673882100000|2023-01-16 15:15:00|7857.3|7850.3|7857|7850|7857.5|7850.5|7854|7847|0
1673882400000|2023-01-16 15:20:00|7857.3|7850.3|7861.3|7854.3|7863|7856|7856.8|7849.8|0
1673882700000|2023-01-16 15:25:00|7860.8|7853.8|7865.3|7858.3|7865.8|7858.8|7860.8|7853.8|0
1673883000000|2023-01-16 15:30:00|7865|7858|7864.3|7857.3|7865.3|7858.3|7863.8|7856.8|0
1673883300000|2023-01-16 15:35:00|7864|7857|7865.3|7858.3|7865.3|7858.3|7860.8|7853.8|0
1673883600000|2023-01-16 15:40:00|7865|7858|7869.3|7862.3|7869.3|7862.3|7864.8|7857.8|0
1673883900000|2023-01-16 15:45:00|7869|7862|7866.5|7859.5|7871|7864|7866.3|7859.3|0
1673884200000|2023-01-16 15:50:00|7866.3|7859.3|7865.3|7858.3|7867.8|7860.8|7863.8|7856.8|0
1673884500000|2023-01-16 15:55:00|7865.5|7858.5|7863.8|7856.8|7869.8|7862.8|7862.8|7855.8|0
1673884800000|2023-01-16 16:00:00|7863.3|7856.3|7862.3|7855.3|7863.3|7856.3|7860.3|7853.3|0
1673885100000|2023-01-16 16:05:00|7862|7855|7863|7856|7865.3|7858.3|7861.8|7854.8|0
1673885400000|2023-01-16 16:10:00|7863.3|7856.3|7863|7856|7864.8|7857.8|7862.3|7855.3|0
1673885700000|2023-01-16 16:15:00|7862.8|7855.8|7865.3|7858.3|7865.5|7858.5|7860|7853|0
1673886000000|2023-01-16 16:20:00|7865.8|7858.8|7863.3|7856.3|7866.3|7859.3|7862.8|7855.8|0
1673886300000|2023-01-16 16:25:00|7863.8|7856.8|7865.5|7858.5|7866.3|7859.3|7862.3|7855.3|0
1673886600000|2023-01-16 16:30:00|7865.3|7858.3|7862.8|7855.8|7866.8|7859.8|7861|7854|0
1673886900000|2023-01-16 16:35:00|7862.3|7855.3|7863.8|7856.8|7865.3|7858.3|7862.3|7855.3|0
1673887200000|2023-01-16 16:40:00|7863.3|7856.3|7860.8|7853.8|7863.3|7856.3|7860.8|7853.8|0
1673887500000|2023-01-16 16:45:00|7861.3|7854.3|7859.8|7852.8|7861.8|7854.8|7859.5|7852.5|0
1673887800000|2023-01-16 16:50:00|7859.5|7852.5|7861.3|7854.3|7861.8|7854.8|7859|7852|0
1673888100000|2023-01-16 16:55:00|7861.8|7854.8|7862.8|7855.8|7863.5|7856.5|7861.3|7854.3|0
1673888400000|2023-01-16 17:00:00|7863|7856|7860.5|7853.5|7863.5|7856.5|7859.8|7852.8|0
1673888700000|2023-01-16 17:05:00|7860.8|7853.8|7859.8|7852.8|7861|7854|7859.8|7852.8|0
1673889000000|2023-01-16 17:10:00|7859.5|7852.5|7860.8|7853.8|7861.3|7854.3|7859.5|7852.5|0
1673889300000|2023-01-16 17:15:00|7860.5|7853.5|7860.5|7853.5|7860.8|7853.8|7859.8|7852.8|0
1673889600000|2023-01-16 17:20:00|7860.8|7853.8|7859.5|7852.5|7861|7854|7859.5|7852.5|0
1673889900000|2023-01-16 17:25:00|7859.3|7852.3|7859.5|7852.5|7860|7853|7859.3|7852.3|0
1673890200000|2023-01-16 17:30:00|7859.3|7852.3|7859.8|7852.8|7859.8|7852.8|7858.8|7851.8|0
1673890500000|2023-01-16 17:35:00|7859.3|7852.3|7860.8|7853.8|7861|7854|7859|7852|0
1673890800000|2023-01-16 17:40:00|7860.3|7853.3|7859.5|7852.5|7861.3|7854.3|7859.5|7852.5|0
1673891100000|2023-01-16 17:45:00|7859.8|7852.8|7857.8|7850.8|7860.8|7853.8|7857.8|7850.8|0
1673891400000|2023-01-16 17:50:00|7858|7851|7858.3|7851.3|7859.5|7852.5|7857.5|7850.5|0
1673891700000|2023-01-16 17:55:00|7858|7851|7859|7852|7859|7852|7857.8|7850.8|0
1673892000000|2023-01-16 18:00:00|7859.3|7852.3|7858.8|7851.8|7859.8|7852.8|7858|7851|0
1673892300000|2023-01-16 18:05:00|7859|7852|7860.5|7853.5|7860.8|7853.8|7859|7852|0
1673892600000|2023-01-16 18:10:00|7860.8|7853.8|7861.3|7854.3|7862.3|7855.3|7859.8|7852.8|0
1673892900000|2023-01-16 18:15:00|7861.5|7854.5|7860.5|7853.5|7861.8|7854.8|7860.3|7853.3|0
1673893200000|2023-01-16 18:20:00|7860.8|7853.8|7860.5|7853.5|7861|7854|7860.5|7853.5|0
1673893500000|2023-01-16 18:25:00|7860.3|7853.3|7860.5|7853.5|7860.8|7853.8|7860.3|7853.3|0
1673893800000|2023-01-16 18:30:00|7860.8|7853.8|7859.8|7852.8|7860.8|7853.8|7859.8|7852.8|0
1673894100000|2023-01-16 18:35:00|7860|7853|7860|7853|7860.5|7853.5|7859.3|7852.3|0
1673894400000|2023-01-16 18:40:00|7859.8|7852.8|7859.8|7852.8|7860|7853|7859.3|7852.3|0
1673894700000|2023-01-16 18:45:00|7859.3|7852.3|7859.5|7852.5|7860|7853|7859.3|7852.3|0
1673895000000|2023-01-16 18:50:00|7860|7853|7859.5|7852.5|7860.8|7853.8|7859.5|7852.5|0
1673895300000|2023-01-16 18:55:00|7859.8|7852.8|7859.3|7852.3|7860|7853|7859|7852|0
1673895600000|2023-01-16 19:00:00|7859|7852|7859.8|7852.8|7860.5|7853.5|7858.5|7851.5|0
1673895900000|2023-01-16 19:05:00|7860|7853|7859.5|7852.5|7860|7853|7859.5|7852.5|0
1673896200000|2023-01-16 19:10:00|7859.3|7852.3|7859|7852|7859.8|7852.8|7858.8|7851.8|0
1673896500000|2023-01-16 19:15:00|7859.3|7852.3|7859.3|7852.3|7859.8|7852.8|7858.8|7851.8|0
1673896800000|2023-01-16 19:20:00|7859.5|7852.5|7859.3|7852.3|7859.8|7852.8|7858.8|7851.8|0
1673897100000|2023-01-16 19:25:00|7859.8|7852.8|7860.5|7853.5|7860.5|7853.5|7859.8|7852.8|0
1673897400000|2023-01-16 19:30:00|7860.8|7853.8|7859.3|7852.3|7860.8|7853.8|7859.3|7852.3|0
1673897700000|2023-01-16 19:35:00|7860.5|7853.5|7859.5|7852.5|7860.5|7853.5|7859.5|7852.5|0
1673898000000|2023-01-16 19:40:00|7860.3|7853.3|7859.5|7852.5|7860.3|7853.3|7859.3|7852.3|0
1673898300000|2023-01-16 19:45:00|7859.8|7852.8|7859.3|7852.3|7859.8|7852.8|7859.3|7852.3|0
1673898900000|2023-01-16 19:55:00|7859.8|7852.8|7858|7851|7859.8|7852.8|7857.3|7850.3|0
1673899200000|2023-01-16 20:00:00|7857.8|7850.8|7857.5|7850.5|7858.5|7851.5|7857.3|7850.3|0
1673899500000|2023-01-16 20:05:00|7857.3|7850.3|7857|7850|7857.5|7850.5|7856.3|7849.3|0
1673899800000|2023-01-16 20:10:00|7857.5|7850.5|7857.8|7850.8|7857.8|7850.8|7856.5|7849.5|0
1673900100000|2023-01-16 20:15:00|7858.3|7851.3|7858.3|7851.3|7858.8|7851.8|7856.8|7849.8|0
1673900400000|2023-01-16 20:20:00|7858.5|7851.5|7857.8|7850.8|7858.5|7851.5|7857.8|7850.8|0
1673900700000|2023-01-16 20:25:00|7857.5|7850.5|7857|7850|7858|7851|7857|7850|0
1673901000000|2023-01-16 20:30:00|7858.3|7851.3|7858|7851|7859.3|7852.3|7857.5|7850.5|0
1673901300000|2023-01-16 20:35:00|7857.8|7850.8|7858|7851|7858.3|7851.3|7856.8|7849.8|0
1673901600000|2023-01-16 20:40:00|7858.3|7851.3|7859.3|7852.3|7859.5|7852.5|7858.3|7851.3|0
1673901900000|2023-01-16 20:45:00|7859.5|7852.5|7859.3|7852.3|7859.8|7852.8|7857.8|7850.8|0
1673902200000|2023-01-16 20:50:00|7859|7852|7859.5|7852.5|7860.8|7853.8|7858.3|7851.3|0
1673902500000|2023-01-16 20:55:00|7859.8|7852.8|7857.6|7850.6|7860.5|7853.5|7857.6|7850.6|0
1673902800000|2023-01-16 21:00:00|7858.5|7851.5|7858.5|7851.5|7858.5|7851.5|7858.5|7851.5|0
1673905200000|2023-01-16 21:40:00|7858.6|7851.6|7858.6|7851.6|7858.6|7851.6|7858.2|7851.2|0
1673905800000|2023-01-16 21:50:00|7858.5|7851.5|7858.4|7851.4|7858.5|7851.5|7858.4|7851.4|0
1673906100000|2023-01-16 21:55:00|7858.6|7851.6|7859|7852|7859|7852|7858.6|7851.6|0
1673907000000|2023-01-16 22:10:00|7859.3|7852.3|7859.4|7852.4|7859.4|7852.4|7859.3|7852.3|0
1673909400000|2023-01-16 22:50:00|7859.3|7852.3|7859.2|7852.2|7859.3|7852.3|7859.2|7852.2|0
1673910000000|2023-01-16 23:00:00|7863|7856|7866.9|7859.9|7867.2|7860.2|7862.2|7855.2|0
1673910300000|2023-01-16 23:05:00|7867|7860|7865.8|7858.8|7868.8|7861.8|7865.8|7858.8|0
1673910600000|2023-01-16 23:10:00|7865.9|7858.9|7866.9|7859.9|7867.7|7860.7|7865.1|7858.1|0
1673910900000|2023-01-16 23:15:00|7867|7860|7867.9|7860.9|7869.5|7862.5|7867|7860|0
1673911200000|2023-01-16 23:20:00|7867.7|7860.7|7866.4|7859.4|7867.8|7860.8|7866|7859|0
1673911500000|2023-01-16 23:25:00|7866.5|7859.5|7867.4|7860.4|7867.8|7860.8|7866.2|7859.2|0
1673911800000|2023-01-16 23:30:00|7867.5|7860.5|7868|7861|7869.1|7862.1|7867.3|7860.3|0
1673912100000|2023-01-16 23:35:00|7867.8|7860.8|7867.6|7860.6|7868.1|7861.1|7866.8|7859.8|0
1673912400000|2023-01-16 23:40:00|7867.5|7860.5|7867.3|7860.3|7867.6|7860.6|7866.8|7859.8|0
1673912700000|2023-01-16 23:45:00|7867.2|7860.2|7864.4|7857.4|7867.6|7860.6|7864.4|7857.4|0
1673913000000|2023-01-16 23:50:00|7864.3|7857.3|7864.1|7857.1|7864.8|7857.8|7863.5|7856.5|0
1673913300000|2023-01-16 23:55:00|7864.2|7857.2|7864.4|7857.4|7865.2|7858.2|7864.2|7857.2|0
1673913600000|2023-01-17 00:00:00|7864.8|7857.8|7861.5|7854.5|7865.4|7858.4|7860.2|7853.2|0
1673913900000|2023-01-17 00:05:00|7861.4|7854.4|7865.1|7858.1|7865.1|7858.1|7860.6|7853.6|0
1673914200000|2023-01-17 00:10:00|7865|7858|7865.8|7858.8|7870.8|7863.8|7864.8|7857.8|0
1673914500000|2023-01-17 00:15:00|7865.9|7858.9|7864.7|7857.7|7868.2|7861.2|7864.5|7857.5|0
1673914800000|2023-01-17 00:20:00|7865.7|7858.7|7863.5|7856.5|7865.8|7858.8|7861|7854|0
1673915100000|2023-01-17 00:25:00|7863.4|7856.4|7863|7856|7864.8|7857.8|7862.9|7855.9|0
1673915400000|2023-01-17 00:30:00|7862.9|7855.9|7861.8|7854.8|7863.1|7856.1|7861.6|7854.6|0
1673915700000|2023-01-17 00:35:00|7861.9|7854.9|7863.7|7856.7|7863.8|7856.8|7861.6|7854.6|0
1673916000000|2023-01-17 00:40:00|7863.6|7856.6|7863.5|7856.5|7863.7|7856.7|7863.2|7856.2|0
1673916300000|2023-01-17 00:45:00|7863.6|7856.6|7863.2|7856.2|7863.6|7856.6|7862|7855|0
1673916600000|2023-01-17 00:50:00|7863.1|7856.1|7864.5|7857.5|7864.5|7857.5|7861.9|7854.9|0
1673916900000|2023-01-17 00:55:00|7864.4|7857.4|7863.2|7856.2|7864.7|7857.7|7863.1|7856.1|0
1673917200000|2023-01-17 01:00:00|7863.1|7856.1|7873.5|7866.5|7876.8|7869.8|7863.1|7856.1|0
1673917500000|2023-01-17 01:05:00|7873.8|7866.8|7872|7865|7874.8|7867.8|7871|7864|0
1673917800000|2023-01-17 01:10:00|7872.3|7865.3|7867.8|7860.8|7872.8|7865.8|7867.8|7860.8|0
1673918100000|2023-01-17 01:15:00|7867.3|7860.3|7869.8|7862.8|7870.3|7863.3|7866.8|7859.8|0
1673918400000|2023-01-17 01:20:00|7870.8|7863.8|7870.5|7863.5|7871.8|7864.8|7869|7862|0
1673918700000|2023-01-17 01:25:00|7870.8|7863.8|7871.3|7864.3|7872|7865|7870.5|7863.5|0
1673919000000|2023-01-17 01:30:00|7871|7864|7870.8|7863.8|7873|7866|7870|7863|0
1673919300000|2023-01-17 01:35:00|7870.5|7863.5|7872.8|7865.8|7873|7866|7870|7863|0
1673919600000|2023-01-17 01:40:00|7873|7866|7872|7865|7874.5|7867.5|7871.3|7864.3|0
1673919900000|2023-01-17 01:45:00|7871.8|7864.8|7869|7862|7872|7865|7868.5|7861.5|0
1673920200000|2023-01-17 01:50:00|7868.8|7861.8|7865.5|7858.5|7869|7862|7865|7858|0
1673920500000|2023-01-17 01:55:00|7865.8|7858.8|7864.3|7857.3|7866.5|7859.5|7863.5|7856.5|0
1673920800000|2023-01-17 02:00:00|7863.8|7856.8|7871.5|7864.5|7871.5|7864.5|7863.8|7856.8|0
1673921100000|2023-01-17 02:05:00|7871.3|7864.3|7869.3|7862.3|7871.5|7864.5|7868.3|7861.3|0
1673921400000|2023-01-17 02:10:00|7869.5|7862.5|7868.8|7861.8|7870.3|7863.3|7868.3|7861.3|0
1673921700000|2023-01-17 02:15:00|7868.5|7861.5|7867.3|7860.3|7869|7862|7866.8|7859.8|0
1673922000000|2023-01-17 02:20:00|7867|7860|7866.8|7859.8|7867.5|7860.5|7865.8|7858.8|0
1673922300000|2023-01-17 02:25:00|7867|7860|7863.8|7856.8|7867|7860|7863|7856|0
1673922600000|2023-01-17 02:30:00|7863|7856|7865|7858|7865.5|7858.5|7863|7856|0
1673922900000|2023-01-17 02:35:00|7864.5|7857.5|7865.3|7858.3|7865.8|7858.8|7864|7857|0
1673923200000|2023-01-17 02:40:00|7865.5|7858.5|7862.5|7855.5|7866|7859|7862.5|7855.5|0
1673923500000|2023-01-17 02:45:00|7862.3|7855.3|7864.3|7857.3|7865|7858|7862|7855|0
1673923800000|2023-01-17 02:50:00|7864|7857|7864.5|7857.5|7865|7858|7863.5|7856.5|0
1673924100000|2023-01-17 02:55:00|7864.8|7857.8|7865.5|7858.5|7865.8|7858.8|7863|7856|0
1673924400000|2023-01-17 03:00:00|7865.8|7858.8|7867|7860|7867.5|7860.5|7865.8|7858.8|0
1673924700000|2023-01-17 03:05:00|7867.3|7860.3|7866.5|7859.5|7867.5|7860.5|7866.3|7859.3|0
1673925000000|2023-01-17 03:10:00|7866.8|7859.8|7864|7857|7866.8|7859.8|7862.3|7855.3|0
1673925300000|2023-01-17 03:15:00|7864.5|7857.5|7865.5|7858.5|7866|7859|7863.3|7856.3|0
1673925600000|2023-01-17 03:20:00|7865.8|7858.8|7867|7860|7867.5|7860.5|7865.8|7858.8|0
1673925900000|2023-01-17 03:25:00|7867.3|7860.3|7868|7861|7868|7861|7866.5|7859.5|0
1673926200000|2023-01-17 03:30:00|7867.8|7860.8|7867.5|7860.5|7868.5|7861.5|7867|7860|0
1673926500000|2023-01-17 03:35:00|7867.8|7860.8|7866.8|7859.8|7867.8|7860.8|7866.5|7859.5|0
1673926800000|2023-01-17 03:40:00|7866.5|7859.5|7867|7860|7868|7861|7866.3|7859.3|0
1673927100000|2023-01-17 03:45:00|7866.5|7859.5|7867|7860|7867.3|7860.3|7866.3|7859.3|0
1673927400000|2023-01-17 03:50:00|7866.8|7859.8|7867.3|7860.3|7867.5|7860.5|7865.5|7858.5|0
1673927700000|2023-01-17 03:55:00|7867|7860|7867|7860|7867.5|7860.5|7866|7859|0
1673928000000|2023-01-17 04:00:00|7866.8|7859.8|7866.8|7859.8|7867.3|7860.3|7866.3|7859.3|0
1673928300000|2023-01-17 04:05:00|7867|7860|7866.5|7859.5|7867.8|7860.8|7865.8|7858.8|0
1673928600000|2023-01-17 04:10:00|7866.3|7859.3|7866.3|7859.3|7867|7860|7865.8|7858.8|0
1673928900000|2023-01-17 04:15:00|7866.5|7859.5|7868|7861|7868|7861|7864.8|7857.8|0
1673929200000|2023-01-17 04:20:00|7868.5|7861.5|7868.5|7861.5|7868.5|7861.5|7867.8|7860.8|0
1673929500000|2023-01-17 04:25:00|7868.3|7861.3|7867.8|7860.8|7868.8|7861.8|7867.8|7860.8|0
1673929800000|2023-01-17 04:30:00|7868.3|7861.3|7867.3|7860.3|7868.8|7861.8|7867.3|7860.3|0
1673930100000|2023-01-17 04:35:00|7867.8|7860.8|7867.5|7860.5|7868.5|7861.5|7867.3|7860.3|0
1673930400000|2023-01-17 04:40:00|7867.8|7860.8|7867.5|7860.5|7868.3|7861.3|7867.5|7860.5|0
1673930700000|2023-01-17 04:45:00|7867.3|7860.3|7866.5|7859.5|7867.5|7860.5|7866|7859|0
1673931000000|2023-01-17 04:50:00|7866.8|7859.8|7866.8|7859.8|7866.8|7859.8|7866.5|7859.5|0
1673931300000|2023-01-17 04:55:00|7867.3|7860.3|7866.5|7859.5|7867.8|7860.8|7866|7859|0
1673931600000|2023-01-17 05:00:00|7866.3|7859.3|7866|7859|7867|7860|7865.8|7858.8|0
1673931900000|2023-01-17 05:05:00|7865.8|7858.8|7866|7859|7866.5|7859.5|7865.3|7858.3|0
1673932200000|2023-01-17 05:10:00|7865.5|7858.5|7865.5|7858.5|7866.5|7859.5|7865.3|7858.3|0
1673932500000|2023-01-17 05:15:00|7865.3|7858.3|7864.8|7857.8|7865.5|7858.5|7864.5|7857.5|0
1673932800000|2023-01-17 05:20:00|7864.5|7857.5|7863|7856|7865|7858|7862.8|7855.8|0
1673933100000|2023-01-17 05:25:00|7862.8|7855.8|7861.5|7854.5|7863|7856|7861.3|7854.3|0
1673933400000|2023-01-17 05:30:00|7861.8|7854.8|7863|7856|7863|7856|7861|7854|0
1673933700000|2023-01-17 05:35:00|7863.3|7856.3|7863.8|7856.8|7864|7857|7862.8|7855.8|0
1673934000000|2023-01-17 05:40:00|7863.3|7856.3|7863.5|7856.5|7865|7858|7863|7856|0
1673934300000|2023-01-17 05:45:00|7863.8|7856.8|7861.8|7854.8|7864.8|7857.8|7861.8|7854.8|0
1673934600000|2023-01-17 05:50:00|7862|7855|7863.5|7856.5|7864.3|7857.3|7862|7855|0
1673934900000|2023-01-17 05:55:00|7863.3|7856.3|7864.5|7857.5|7864.5|7857.5|7862.5|7855.5|0
1673935200000|2023-01-17 06:00:00|7864.3|7857.3|7866.5|7859.5|7867|7860|7863.5|7856.5|0
1673935500000|2023-01-17 06:05:00|7866|7859|7866.5|7859.5|7867.5|7860.5|7865.8|7858.8|0
1673935800000|2023-01-17 06:10:00|7866.8|7859.8|7866.5|7859.5|7867.3|7860.3|7866|7859|0
1673936100000|2023-01-17 06:15:00|7866.8|7859.8|7867|7860|7868|7861|7866.5|7859.5|0
1673936400000|2023-01-17 06:20:00|7866.8|7859.8|7866.5|7859.5|7866.8|7859.8|7865.3|7858.3|0
1673936700000|2023-01-17 06:25:00|7866.8|7859.8|7865|7858|7867|7860|7865|7858|0
1673937000000|2023-01-17 06:30:00|7864.8|7857.8|7863.8|7856.8|7865.8|7858.8|7863.8|7856.8|0
1673937300000|2023-01-17 06:35:00|7864.5|7857.5|7864.3|7857.3|7864.8|7857.8|7863.5|7856.5|0
1673937600000|2023-01-17 06:40:00|7864.5|7857.5|7864|7857|7865.3|7858.3|7863|7856|0
1673937900000|2023-01-17 06:45:00|7864.5|7857.5|7863.3|7856.3|7864.5|7857.5|7863|7856|0
1673938200000|2023-01-17 06:50:00|7863|7856|7862.5|7855.5|7863|7856|7861.3|7854.3|0
1673938500000|2023-01-17 06:55:00|7862.8|7855.8|7863.3|7856.3|7864|7857|7862|7855|0
1673938800000|2023-01-17 07:00:00|7864|7857|7860.3|7853.3|7864|7857|7857|7850|0
1673939100000|2023-01-17 07:05:00|7860|7853|7862|7855|7863|7856|7859.3|7852.3|0
1673939400000|2023-01-17 07:10:00|7861.8|7854.8|7860|7853|7862.8|7855.8|7860|7853|0
1673939700000|2023-01-17 07:15:00|7860.3|7853.3|7864.5|7857.5|7865|7858|7860.3|7853.3|0
1673940000000|2023-01-17 07:20:00|7864.3|7857.3|7864.8|7857.8|7865.5|7858.5|7863.5|7856.5|0
1673940300000|2023-01-17 07:25:00|7864.5|7857.5|7861.8|7854.8|7864.5|7857.5|7861|7854|0
1673940600000|2023-01-17 07:30:00|7861.5|7854.5|7856.5|7849.5|7861.8|7854.8|7856.3|7849.3|0
1673940900000|2023-01-17 07:35:00|7857|7850|7855.8|7848.8|7858.3|7851.3|7855.5|7848.5|0
1673941200000|2023-01-17 07:40:00|7855.5|7848.5|7854.3|7847.3|7856.5|7849.5|7854.3|7847.3|0
1673941500000|2023-01-17 07:45:00|7855.3|7848.3|7856.8|7849.8|7857|7850|7854.8|7847.8|0
1673941800000|2023-01-17 07:50:00|7856.3|7849.3|7857.3|7850.3|7857.5|7850.5|7855.8|7848.8|0
1673942100000|2023-01-17 07:55:00|7856.8|7849.8|7851|7844|7859.5|7852.5|7851|7844|0
1673942400000|2023-01-17 08:00:00|7850.8|7843.8|7859.3|7852.3|7859.8|7852.8|7850.8|7843.8|0
1673942700000|2023-01-17 08:05:00|7859.5|7852.5|7860.3|7853.3|7862.3|7855.3|7857.3|7850.3|0
1673943000000|2023-01-17 08:10:00|7859.8|7852.8|7856.8|7849.8|7862.3|7855.3|7856.3|7849.3|0
1673943300000|2023-01-17 08:15:00|7857.3|7850.3|7847.8|7840.8|7858|7851|7847.8|7840.8|0
1673943600000|2023-01-17 08:20:00|7847.3|7840.3|7850.3|7843.3|7852.5|7845.5|7847.3|7840.3|0
1673943900000|2023-01-17 08:25:00|7850.5|7843.5|7849.8|7842.8|7854.3|7847.3|7849.3|7842.3|0
1673944200000|2023-01-17 08:30:00|7850.3|7843.3|7851.3|7844.3|7855.3|7848.3|7846.5|7839.5|0
1673944500000|2023-01-17 08:35:00|7851.8|7844.8|7853.5|7846.5|7857.5|7850.5|7851.8|7844.8|0
1673944800000|2023-01-17 08:40:00|7854|7847|7852.3|7845.3|7855.5|7848.5|7851.5|7844.5|0
1673945100000|2023-01-17 08:45:00|7851.8|7844.8|7855.8|7848.8|7857.8|7850.8|7851.8|7844.8|0
1673945400000|2023-01-17 08:50:00|7856.5|7849.5|7853.8|7846.8|7858.3|7851.3|7853.3|7846.3|0
1673945700000|2023-01-17 08:55:00|7853.5|7846.5|7853.8|7846.8|7856.3|7849.3|7852.5|7845.5|0
1673946000000|2023-01-17 09:00:00|7853.3|7846.3|7855.8|7848.8|7855.8|7848.8|7851.8|7844.8|0
1673946300000|2023-01-17 09:05:00|7855.3|7848.3|7853.8|7846.8|7857.8|7850.8|7853.5|7846.5|0
1673946600000|2023-01-17 09:10:00|7854|7847|7852.8|7845.8|7855.8|7848.8|7851.8|7844.8|0
1673946900000|2023-01-17 09:15:00|7852.5|7845.5|7849.5|7842.5|7852.8|7845.8|7848.8|7841.8|0
1673947200000|2023-01-17 09:20:00|7849.8|7842.8|7849|7842|7850.8|7843.8|7847.3|7840.3|0
1673947500000|2023-01-17 09:25:00|7848.8|7841.8|7849.8|7842.8|7850.3|7843.3|7845.8|7838.8|0
1673947800000|2023-01-17 09:30:00|7849.3|7842.3|7853|7846|7853.3|7846.3|7848|7841|0
1673948100000|2023-01-17 09:35:00|7853.3|7846.3|7853.8|7846.8|7854.5|7847.5|7852.3|7845.3|0
1673948400000|2023-01-17 09:40:00|7853.5|7846.5|7853|7846|7854|7847|7850.3|7843.3|0
1673948700000|2023-01-17 09:45:00|7853.3|7846.3|7848.8|7841.8|7854.5|7847.5|7848.3|7841.3|0
1673949000000|2023-01-17 09:50:00|7848.5|7841.5|7847|7840|7848.8|7841.8|7846.3|7839.3|0
1673949300000|2023-01-17 09:55:00|7847.3|7840.3|7849.5|7842.5|7850.8|7843.8|7846.3|7839.3|0
1673949600000|2023-01-17 10:00:00|7848.3|7841.3|7847.3|7840.3|7851.8|7844.8|7846.8|7839.8|0
1673949900000|2023-01-17 10:05:00|7847|7840|7847.3|7840.3|7848.8|7841.8|7845.5|7838.5|0
1673950200000|2023-01-17 10:10:00|7847|7840|7844.5|7837.5|7847.3|7840.3|7843.3|7836.3|0
1673950500000|2023-01-17 10:15:00|7844.8|7837.8|7846.8|7839.8|7846.8|7839.8|7843.3|7836.3|0
1673950800000|2023-01-17 10:20:00|7847|7840|7846.5|7839.5|7849.3|7842.3|7845.3|7838.3|0
1673951100000|2023-01-17 10:25:00|7846.8|7839.8|7844.8|7837.8|7847.8|7840.8|7843.3|7836.3|0
1673951400000|2023-01-17 10:30:00|7845|7838|7848.5|7841.5|7850.3|7843.3|7845|7838|0
1673951700000|2023-01-17 10:35:00|7848.3|7841.3|7847|7840|7850.3|7843.3|7846.8|7839.8|0
1673952000000|2023-01-17 10:40:00|7847.3|7840.3|7845.8|7838.8|7848.3|7841.3|7845.3|7838.3|0
1673952300000|2023-01-17 10:45:00|7845.5|7838.5|7844.3|7837.3|7846.3|7839.3|7843.8|7836.8|0
1673952600000|2023-01-17 10:50:00|7844|7837|7845.8|7838.8|7846.3|7839.3|7841.8|7834.8|0
1673952900000|2023-01-17 10:55:00|7846|7839|7845.8|7838.8|7848.8|7841.8|7845.3|7838.3|0
1673953200000|2023-01-17 11:00:00|7846.3|7839.3|7846.8|7839.8|7848.3|7841.3|7844.8|7837.8|0
1673953500000|2023-01-17 11:05:00|7846.5|7839.5|7849.3|7842.3|7850.8|7843.8|7845.3|7838.3|0
1673953800000|2023-01-17 11:10:00|7849.5|7842.5|7849.5|7842.5|7850.5|7843.5|7849.3|7842.3|0
1673954100000|2023-01-17 11:15:00|7849.8|7842.8|7851.8|7844.8|7852.3|7845.3|7849.3|7842.3|0
1673954400000|2023-01-17 11:20:00|7851.3|7844.3|7849.3|7842.3|7851.8|7844.8|7848.3|7841.3|0
1673954700000|2023-01-17 11:25:00|7848.8|7841.8|7844.3|7837.3|7849|7842|7843.8|7836.8|0
1673955000000|2023-01-17 11:30:00|7844|7837|7844.8|7837.8|7845.3|7838.3|7843.8|7836.8|0
1673955300000|2023-01-17 11:35:00|7845|7838|7844.5|7837.5|7846.8|7839.8|7844.3|7837.3|0
1673955600000|2023-01-17 11:40:00|7844.8|7837.8|7842.8|7835.8|7845.5|7838.5|7842.8|7835.8|0
1673955900000|2023-01-17 11:45:00|7843|7836|7841.8|7834.8|7844.3|7837.3|7841.8|7834.8|0
1673956200000|2023-01-17 11:50:00|7842|7835|7840.3|7833.3|7843.5|7836.5|7840|7833|0
1673956500000|2023-01-17 11:55:00|7839.8|7832.8|7839.3|7832.3|7840.8|7833.8|7838.8|7831.8|0
1673956800000|2023-01-17 12:00:00|7838.8|7831.8|7835|7828|7840.3|7833.3|7833.8|7826.8|0
1673957100000|2023-01-17 12:05:00|7834.8|7827.8|7836|7829|7837.3|7830.3|7833.8|7826.8|0
1673957400000|2023-01-17 12:10:00|7836.3|7829.3|7836.3|7829.3|7837.8|7830.8|7834.8|7827.8|0
1673957700000|2023-01-17 12:15:00|7836.8|7829.8|7838.5|7831.5|7838.8|7831.8|7836.3|7829.3|0
1673958000000|2023-01-17 12:20:00|7838.3|7831.3|7836.5|7829.5|7838.3|7831.3|7835.3|7828.3|0
1673958300000|2023-01-17 12:25:00|7836.8|7829.8|7838.3|7831.3|7839.3|7832.3|7836.8|7829.8|0
1673958600000|2023-01-17 12:30:00|7838|7831|7840.8|7833.8|7841.3|7834.3|7837.3|7830.3|0
1673958900000|2023-01-17 12:35:00|7841|7834|7843.3|7836.3|7843.8|7836.8|7840.8|7833.8|0
1673959200000|2023-01-17 12:40:00|7842.8|7835.8|7844.8|7837.8|7845.5|7838.5|7842.8|7835.8|0
1673959500000|2023-01-17 12:45:00|7845|7838|7845.8|7838.8|7845.8|7838.8|7844.3|7837.3|0
1673959800000|2023-01-17 12:50:00|7845.3|7838.3|7846.8|7839.8|7847|7840|7844.3|7837.3|0
1673960100000|2023-01-17 12:55:00|7846.5|7839.5|7846.8|7839.8|7847|7840|7845.8|7838.8|0
1673960400000|2023-01-17 13:00:00|7846.3|7839.3|7846.8|7839.8|7848.3|7841.3|7846.3|7839.3|0
1673960700000|2023-01-17 13:05:00|7846.3|7839.3|7848.3|7841.3|7848.8|7841.8|7846.3|7839.3|0
1673961000000|2023-01-17 13:10:00|7848.5|7841.5|7848.3|7841.3|7848.5|7841.5|7846.3|7839.3|0
1673961300000|2023-01-17 13:15:00|7848|7841|7849.5|7842.5|7850.3|7843.3|7847.8|7840.8|0
1673961600000|2023-01-17 13:20:00|7849.3|7842.3|7850.8|7843.8|7853.8|7846.8|7849.3|7842.3|0
1673961900000|2023-01-17 13:25:00|7851|7844|7851.8|7844.8|7853.3|7846.3|7850.8|7843.8|0
1673962200000|2023-01-17 13:30:00|7852.5|7845.5|7851.8|7844.8|7854.8|7847.8|7850.8|7843.8|0
1673962500000|2023-01-17 13:35:00|7852|7845|7849.8|7842.8|7854|7847|7849.8|7842.8|0
1673962800000|2023-01-17 13:40:00|7850|7843|7849.8|7842.8|7851.8|7844.8|7849|7842|0
1673963100000|2023-01-17 13:45:00|7849.3|7842.3|7848.8|7841.8|7851.5|7844.5|7847.8|7840.8|0
1673963400000|2023-01-17 13:50:00|7849|7842|7846.8|7839.8|7849|7842|7844.3|7837.3|0
1673963700000|2023-01-17 13:55:00|7846.5|7839.5|7847.8|7840.8|7848.3|7841.3|7844.8|7837.8|0
1673964000000|2023-01-17 14:00:00|7848.3|7841.3|7851.8|7844.8|7851.8|7844.8|7847.8|7840.8|0
1673964300000|2023-01-17 14:05:00|7851.5|7844.5|7852.8|7845.8|7852.8|7845.8|7849.8|7842.8|0
1673964600000|2023-01-17 14:10:00|7852.3|7845.3|7854.8|7847.8|7856.5|7849.5|7852|7845|0
1673964900000|2023-01-17 14:15:00|7855.3|7848.3|7853.8|7846.8|7857|7850|7851.3|7844.3|0
1673965200000|2023-01-17 14:20:00|7854|7847|7851.3|7844.3|7855.3|7848.3|7851.3|7844.3|0
1673965500000|2023-01-17 14:25:00|7851.5|7844.5|7851.3|7844.3|7854.3|7847.3|7850.8|7843.8|0
1673965800000|2023-01-17 14:30:00|7850.8|7843.8|7854.5|7847.5|7859.3|7852.3|7850.8|7843.8|0
1673966100000|2023-01-17 14:35:00|7854.8|7847.8|7854.8|7847.8|7857.3|7850.3|7852.8|7845.8|0
1673966400000|2023-01-17 14:40:00|7853.8|7846.8|7852.3|7845.3|7856|7849|7851.3|7844.3|0
1673966700000|2023-01-17 14:45:00|7852.8|7845.8|7857.3|7850.3|7857.8|7850.8|7852.3|7845.3|0
1673967000000|2023-01-17 14:50:00|7857.8|7850.8|7855.8|7848.8|7858.3|7851.3|7853.3|7846.3|0
1673967300000|2023-01-17 14:55:00|7855.3|7848.3|7855.8|7848.8|7856.8|7849.8|7851.3|7844.3|0
1673967600000|2023-01-17 15:00:00|7856|7849|7876.8|7869.8|7880|7873|7854.5|7847.5|0
1673967900000|2023-01-17 15:05:00|7877|7870|7871.8|7864.8|7879.8|7872.8|7868.3|7861.3|0
1673968200000|2023-01-17 15:10:00|7871.4|7864.4|7865.4|7858.4|7872.6|7865.6|7865.4|7858.4|0
1673968500000|2023-01-17 15:15:00|7865.9|7858.9|7860.4|7853.4|7866.9|7859.9|7859.9|7852.9|0
1673968800000|2023-01-17 15:20:00|7860.6|7853.6|7854.1|7847.1|7860.6|7853.6|7852.9|7845.9|0
1673969100000|2023-01-17 15:25:00|7853.9|7846.9|7852.6|7845.6|7854.9|7847.9|7848.4|7841.4|0
1673969400000|2023-01-17 15:30:00|7852.9|7845.9|7848.4|7841.4|7852.9|7845.9|7843.4|7836.4|0
1673969700000|2023-01-17 15:35:00|7848.9|7841.9|7846.9|7839.9|7848.9|7841.9|7844.6|7837.6|0
1673970000000|2023-01-17 15:40:00|7846.6|7839.6|7841.9|7834.9|7846.9|7839.9|7837.1|7830.1|0
1673970300000|2023-01-17 15:45:00|7841.4|7834.4|7846.4|7839.4|7846.4|7839.4|7840.4|7833.4|0
1673970600000|2023-01-17 15:50:00|7845.9|7838.9|7840.1|7833.1|7847.4|7840.4|7838.9|7831.9|0
1673970900000|2023-01-17 15:55:00|7839.9|7832.9|7841.4|7834.4|7842.6|7835.6|7836.4|7829.4|0
1673971200000|2023-01-17 16:00:00|7840.6|7833.6|7844.4|7837.4|7845.1|7838.1|7840.1|7833.1|0
1673971500000|2023-01-17 16:05:00|7844.1|7837.1|7845.6|7838.6|7845.9|7838.9|7842.9|7835.9|0
1673971800000|2023-01-17 16:10:00|7845.4|7838.4|7844.6|7837.6|7845.9|7838.9|7841.6|7834.6|0
1673972100000|2023-01-17 16:15:00|7844.9|7837.9|7841.4|7834.4|7845.9|7838.9|7840.4|7833.4|0
1673972400000|2023-01-17 16:20:00|7840.9|7833.9|7836.4|7829.4|7841.1|7834.1|7833.9|7826.9|0
1673972700000|2023-01-17 16:25:00|7835.9|7828.9|7849.6|7842.6|7850.9|7843.9|7835.9|7828.9|0
1673973000000|2023-01-17 16:30:00|7849.9|7842.9|7856.4|7849.4|7861.4|7854.4|7849.9|7842.9|0
1673973300000|2023-01-17 16:35:00|7856.9|7849.9|7856.9|7849.9|7858.9|7851.9|7851.9|7844.9|0
1673973600000|2023-01-17 16:40:00|7857.4|7850.4|7860.4|7853.4|7861.4|7854.4|7856.4|7849.4|0
1673973900000|2023-01-17 16:45:00|7859.9|7852.9|7863.9|7856.9|7864.6|7857.6|7859.9|7852.9|0
1673974200000|2023-01-17 16:50:00|7863.4|7856.4|7858.9|7851.9|7863.4|7856.4|7857.9|7850.9|0
1673974500000|2023-01-17 16:55:00|7858.6|7851.6|7861.4|7854.4|7862.1|7855.1|7857.9|7850.9|0
1673974800000|2023-01-17 17:00:00|7861.6|7854.6|7862.1|7855.1|7863.1|7856.1|7860.4|7853.4|0
1673975100000|2023-01-17 17:05:00|7861.9|7854.9|7857.9|7850.9|7861.9|7854.9|7857.9|7850.9|0
1673975400000|2023-01-17 17:10:00|7858.1|7851.1|7857.1|7850.1|7858.6|7851.6|7856.9|7849.9|0
1673975700000|2023-01-17 17:15:00|7857.4|7850.4|7857.4|7850.4|7858.6|7851.6|7855.9|7848.9|0
1673976000000|2023-01-17 17:20:00|7857.6|7850.6|7856.6|7849.6|7858.9|7851.9|7855.9|7848.9|0
1673976300000|2023-01-17 17:25:00|7856.9|7849.9|7856.1|7849.1|7856.9|7849.9|7853.9|7846.9|0
1673976600000|2023-01-17 17:30:00|7855.9|7848.9|7858.1|7851.1|7858.9|7851.9|7855.6|7848.6|0
1673976900000|2023-01-17 17:35:00|7857.9|7850.9|7858.6|7851.6|7860.4|7853.4|7857.9|7850.9|0
1673977200000|2023-01-17 17:40:00|7858.4|7851.4|7857.9|7850.9|7859.1|7852.1|7856.6|7849.6|0
1673977500000|2023-01-17 17:45:00|7857.4|7850.4|7857.1|7850.1|7858.4|7851.4|7855.6|7848.6|0
1673977800000|2023-01-17 17:50:00|7856.9|7849.9|7858.9|7851.9|7859.4|7852.4|7856.4|7849.4|0
1673978100000|2023-01-17 17:55:00|7858.4|7851.4|7856.6|7849.6|7858.4|7851.4|7855.4|7848.4|0
1673978400000|2023-01-17 18:00:00|7856.4|7849.4|7858.9|7851.9|7859.4|7852.4|7855.9|7848.9|0
1673978700000|2023-01-17 18:05:00|7858.6|7851.6|7857.4|7850.4|7859.9|7852.9|7857.4|7850.4|0
1673979000000|2023-01-17 18:10:00|7857.9|7850.9|7854.9|7847.9|7857.9|7850.9|7853.4|7846.4|0
1673979300000|2023-01-17 18:15:00|7854.6|7847.6|7856.4|7849.4|7856.4|7849.4|7854.1|7847.1|0
1673979600000|2023-01-17 18:20:00|7855.9|7848.9|7853.4|7846.4|7856.1|7849.1|7853.4|7846.4|0
1673979900000|2023-01-17 18:25:00|7853.6|7846.6|7855.6|7848.6|7855.9|7848.9|7852.9|7845.9|0
1673980200000|2023-01-17 18:30:00|7855.9|7848.9|7856.4|7849.4|7857.9|7850.9|7854.9|7847.9|0
1673980500000|2023-01-17 18:35:00|7855.9|7848.9|7858.9|7851.9|7859.4|7852.4|7855.6|7848.6|0
1673980800000|2023-01-17 18:40:00|7858.6|7851.6|7857.4|7850.4|7859.4|7852.4|7857.1|7850.1|0
1673981100000|2023-01-17 18:45:00|7857.9|7850.9|7856.6|7849.6|7858.4|7851.4|7855.6|7848.6|0
1673981400000|2023-01-17 18:50:00|7856.4|7849.4|7855.9|7848.9|7856.9|7849.9|7855.9|7848.9|0
1673981700000|2023-01-17 18:55:00|7855.6|7848.6|7856.9|7849.9|7856.9|7849.9|7854.9|7847.9|0
1673982000000|2023-01-17 19:00:00|7856.6|7849.6|7857.1|7850.1|7857.6|7850.6|7855.4|7848.4|0
1673982300000|2023-01-17 19:05:00|7856.9|7849.9|7856.4|7849.4|7857.6|7850.6|7855.9|7848.9|0
1673982600000|2023-01-17 19:10:00|7855.9|7848.9|7853.9|7846.9|7856.4|7849.4|7852.4|7845.4|0
1673982900000|2023-01-17 19:15:00|7853.6|7846.6|7853.6|7846.6|7853.9|7846.9|7849.6|7842.6|0
1673983200000|2023-01-17 19:20:00|7853.9|7846.9|7852.9|7845.9|7853.9|7846.9|7851.4|7844.4|0
1673983500000|2023-01-17 19:25:00|7853.1|7846.1|7853.6|7846.6|7854.4|7847.4|7852.9|7845.9|0
1673983800000|2023-01-17 19:30:00|7853.9|7846.9|7857.4|7850.4|7857.4|7850.4|7853.9|7846.9|0
1673984100000|2023-01-17 19:35:00|7857.6|7850.6|7858.4|7851.4|7859.1|7852.1|7857.4|7850.4|0
1673984400000|2023-01-17 19:40:00|7857.9|7850.9|7858.1|7851.1|7858.6|7851.6|7856.9|7849.9|0
1673984700000|2023-01-17 19:45:00|7858.4|7851.4|7856.9|7849.9|7858.4|7851.4|7855.9|7848.9|0
1673985000000|2023-01-17 19:50:00|7857.1|7850.1|7856.4|7849.4|7857.4|7850.4|7855.9|7848.9|0
1673985300000|2023-01-17 19:55:00|7856.1|7849.1|7854.1|7847.1|7856.1|7849.1|7853.4|7846.4|0
1673985600000|2023-01-17 20:00:00|7853.9|7846.9|7856.9|7849.9|7857.9|7850.9|7853.9|7846.9|0
1673985900000|2023-01-17 20:05:00|7856.6|7849.6|7855.4|7848.4|7856.9|7849.9|7855.4|7848.4|0
1673986200000|2023-01-17 20:10:00|7855.9|7848.9|7852.9|7845.9|7855.9|7848.9|7852.1|7845.1|0
1673986500000|2023-01-17 20:15:00|7852.6|7845.6|7854.4|7847.4|7855.4|7848.4|7851.9|7844.9|0
1673986800000|2023-01-17 20:20:00|7854.1|7847.1|7854.1|7847.1|7854.6|7847.6|7851.9|7844.9|0
1673987100000|2023-01-17 20:25:00|7853.9|7846.9|7853.9|7846.9|7855.4|7848.4|7852.9|7845.9|0
1673987400000|2023-01-17 20:30:00|7853.6|7846.6|7855.1|7848.1|7855.4|7848.4|7852.9|7845.9|0
1673987700000|2023-01-17 20:35:00|7854.9|7847.9|7855.4|7848.4|7856.6|7849.6|7854.9|7847.9|0
1673988000000|2023-01-17 20:40:00|7855.1|7848.1|7853.6|7846.6|7855.6|7848.6|7853.4|7846.4|0
1673988300000|2023-01-17 20:45:00|7853.4|7846.4|7850.9|7843.9|7853.6|7846.6|7850.4|7843.4|0
1673988600000|2023-01-17 20:50:00|7850.6|7843.6|7848.4|7841.4|7851.9|7844.9|7847.1|7840.1|0
1673988900000|2023-01-17 20:55:00|7848.9|7841.9|7852.1|7845.1|7852.1|7845.1|7845.6|7838.6|0
1673989200000|2023-01-17 21:00:00|7852.2|7845.2|7854.1|7847.1|7855.8|7848.8|7852.2|7845.2|0
1673989500000|2023-01-17 21:05:00|7853.8|7846.8|7851.8|7844.8|7853.8|7846.8|7851.6|7844.6|0
1673989800000|2023-01-17 21:10:00|7852|7845|7851|7844|7852.2|7845.2|7850.7|7843.7|0
1673990100000|2023-01-17 21:15:00|7851.1|7844.1|7851.5|7844.5|7852.2|7845.2|7851.1|7844.1|0
1673990400000|2023-01-17 21:20:00|7851.4|7844.4|7850.8|7843.8|7851.5|7844.5|7850.8|7843.8|0
1673990700000|2023-01-17 21:25:00|7850.9|7843.9|7850.7|7843.7|7851|7844|7850.7|7843.7|0
1673991000000|2023-01-17 21:30:00|7850.8|7843.8|7851.6|7844.6|7852|7845|7850.8|7843.8|0
1673991300000|2023-01-17 21:35:00|7851.5|7844.5|7851|7844|7851.9|7844.9|7850.9|7843.9|0
1673991600000|2023-01-17 21:40:00|7850.9|7843.9|7851.7|7844.7|7851.7|7844.7|7850.7|7843.7|0
1673991900000|2023-01-17 21:45:00|7851.6|7844.6|7851|7844|7851.7|7844.7|7850.7|7843.7|0
1673992200000|2023-01-17 21:50:00|7850.9|7843.9|7850.7|7843.7|7850.9|7843.9|7850.7|7843.7|0
1673992500000|2023-01-17 21:55:00|7850.8|7843.8|7850.5|7843.5|7851|7844|7850.5|7843.5|0
1673992800000|2023-01-17 22:00:00|7850.4|7843.4|7850.8|7843.8|7850.8|7843.8|7850.4|7843.4|0
1673993100000|2023-01-17 22:05:00|7850.9|7843.9|7850.6|7843.6|7851|7844|7850|7843|0
1673993400000|2023-01-17 22:10:00|7850.7|7843.7|7850.8|7843.8|7851|7844|7850.5|7843.5|0
1673993700000|2023-01-17 22:15:00|7850.7|7843.7|7850.3|7843.3|7850.7|7843.7|7850.3|7843.3|0
1673994300000|2023-01-17 22:25:00|7850.2|7843.2|7849.2|7842.2|7850.3|7843.3|7849.2|7842.2|0
1673994600000|2023-01-17 22:30:00|7849.1|7842.1|7849.1|7842.1|7849.2|7842.2|7849|7842|0
1673994900000|2023-01-17 22:35:00|7849.2|7842.2|7849.1|7842.1|7849.2|7842.2|7849.1|7842.1|0
1673995200000|2023-01-17 22:40:00|7849.2|7842.2|7849.1|7842.1|7849.2|7842.2|7848.7|7841.7|0
1673995500000|2023-01-17 22:45:00|7849|7842|7849.4|7842.4|7849.4|7842.4|7848.9|7841.9|0
1673995800000|2023-01-17 22:50:00|7849.5|7842.5|7849.4|7842.4|7849.5|7842.5|7849.4|7842.4|0
1673996100000|2023-01-17 22:55:00|7849.5|7842.5|7849.3|7842.3|7849.5|7842.5|7849.3|7842.3|0
1673996400000|2023-01-17 23:00:00|7847.5|7840.5|7843.3|7836.3|7848.4|7841.4|7841.8|7834.8|0
1673996700000|2023-01-17 23:05:00|7843.4|7836.4|7845|7838|7845.9|7838.9|7842.7|7835.7|0
1673997000000|2023-01-17 23:10:00|7845.1|7838.1|7845.1|7838.1|7846.1|7839.1|7844.6|7837.6|0
1673997300000|2023-01-17 23:15:00|7845|7838|7846.1|7839.1|7846.9|7839.9|7844.8|7837.8|0
1673997600000|2023-01-17 23:20:00|7846|7839|7844.9|7837.9|7846|7839|7843.9|7836.9|0
1673997900000|2023-01-17 23:25:00|7844.8|7837.8|7843.2|7836.2|7845.1|7838.1|7843|7836|0
1673998200000|2023-01-17 23:30:00|7843.1|7836.1|7840.8|7833.8|7843.3|7836.3|7839.9|7832.9|0
1673998500000|2023-01-17 23:35:00|7840.7|7833.7|7839.2|7832.2|7842.1|7835.1|7839.2|7832.2|0
1673998800000|2023-01-17 23:40:00|7839.1|7832.1|7837.3|7830.3|7839.1|7832.1|7834.5|7827.5|0
1673999100000|2023-01-17 23:45:00|7837.2|7830.2|7838.7|7831.7|7838.7|7831.7|7836.5|7829.5|0
1673999400000|2023-01-17 23:50:00|7838.6|7831.6|7838.7|7831.7|7839.6|7832.6|7838.2|7831.2|0
1673999700000|2023-01-17 23:55:00|7838.6|7831.6|7840.3|7833.3|7840.4|7833.4|7837.9|7830.9|0
1674000000000|2023-01-18 00:00:00|7839.9|7832.9|7838.7|7831.7|7841.2|7834.2|7838.7|7831.7|0
1674000300000|2023-01-18 00:05:00|7838.8|7831.8|7837.1|7830.1|7838.8|7831.8|7837.1|7830.1|0
1674000600000|2023-01-18 00:10:00|7837.2|7830.2|7835.9|7828.9|7838|7831|7835.9|7828.9|0
1674000900000|2023-01-18 00:15:00|7836|7829|7838.9|7831.9|7839.8|7832.8|7835.9|7828.9|0
1674001200000|2023-01-18 00:20:00|7838.8|7831.8|7839.1|7832.1|7840.1|7833.1|7837.8|7830.8|0
1674001500000|2023-01-18 00:25:00|7839|7832|7837.8|7830.8|7840.2|7833.2|7837.8|7830.8|0
1674001800000|2023-01-18 00:30:00|7837.9|7830.9|7840.2|7833.2|7840.3|7833.3|7836.7|7829.7|0
1674002100000|2023-01-18 00:35:00|7840.3|7833.3|7839.9|7832.9|7841.3|7834.3|7839.1|7832.1|0
1674002400000|2023-01-18 00:40:00|7840|7833|7838.8|7831.8|7840|7833|7838.7|7831.7|0
1674002700000|2023-01-18 00:45:00|7838.7|7831.7|7838.8|7831.8|7839.7|7832.7|7837.3|7830.3|0
1674003000000|2023-01-18 00:50:00|7839.8|7832.8|7841|7834|7841.8|7834.8|7839.7|7832.7|0
1674003300000|2023-01-18 00:55:00|7841.1|7834.1|7841.9|7834.9|7843.2|7836.2|7841.1|7834.1|0
1674003600000|2023-01-18 01:00:00|7841.8|7834.8|7844.1|7837.1|7844.1|7837.1|7835.9|7828.9|0
1674003900000|2023-01-18 01:05:00|7844.4|7837.4|7843.6|7836.6|7845.9|7838.9|7843.6|7836.6|0
1674004200000|2023-01-18 01:10:00|7843.9|7836.9|7844.4|7837.4|7844.9|7837.9|7843.1|7836.1|0
1674004500000|2023-01-18 01:15:00|7844.6|7837.6|7844.9|7837.9|7845.6|7838.6|7843.6|7836.6|0
1674004800000|2023-01-18 01:20:00|7845.1|7838.1|7843.1|7836.1|7845.6|7838.6|7843.1|7836.1|0
1674005100000|2023-01-18 01:25:00|7843.4|7836.4|7842.6|7835.6|7843.9|7836.9|7842.1|7835.1|0
1674005400000|2023-01-18 01:30:00|7842.1|7835.1|7843.1|7836.1|7843.9|7836.9|7842.1|7835.1|0
1674005700000|2023-01-18 01:35:00|7842.6|7835.6|7840.4|7833.4|7843.6|7836.6|7840.4|7833.4|0
1674006000000|2023-01-18 01:40:00|7840.1|7833.1|7840.1|7833.1|7842.1|7835.1|7838.6|7831.6|0
1674006300000|2023-01-18 01:45:00|7840.4|7833.4|7840.4|7833.4|7840.9|7833.9|7839.4|7832.4|0
1674006600000|2023-01-18 01:50:00|7840.1|7833.1|7840.6|7833.6|7840.6|7833.6|7839.9|7832.9|0
1674006900000|2023-01-18 01:55:00|7841.6|7834.6|7842.9|7835.9|7843.4|7836.4|7841.6|7834.6|0
1674007200000|2023-01-18 02:00:00|7842.6|7835.6|7844.4|7837.4|7844.6|7837.6|7842.6|7835.6|0
1674007500000|2023-01-18 02:05:00|7844.1|7837.1|7844.4|7837.4|7845.1|7838.1|7843.4|7836.4|0
1674007800000|2023-01-18 02:10:00|7844.1|7837.1|7843.6|7836.6|7844.9|7837.9|7843.4|7836.4|0
1674008100000|2023-01-18 02:15:00|7843.9|7836.9|7845.1|7838.1|7845.1|7838.1|7843.9|7836.9|0
1674008400000|2023-01-18 02:20:00|7844.1|7837.1|7843.9|7836.9|7844.6|7837.6|7843.4|7836.4|0
1674008700000|2023-01-18 02:25:00|7843.6|7836.6|7843.1|7836.1|7843.6|7836.6|7842.9|7835.9|0
1674009000000|2023-01-18 02:30:00|7842.9|7835.9|7842.1|7835.1|7842.9|7835.9|7840.6|7833.6|0
1674009300000|2023-01-18 02:35:00|7842.4|7835.4|7839.9|7832.9|7842.4|7835.4|7839.9|7832.9|0
1674009600000|2023-01-18 02:40:00|7840.4|7833.4|7862.4|7855.4|7867.6|7860.6|7840.4|7833.4|0
1674009900000|2023-01-18 02:45:00|7862.6|7855.6|7853.9|7846.9|7864.9|7857.9|7853.4|7846.4|0
1674010200000|2023-01-18 02:50:00|7854.1|7847.1|7852.1|7845.1|7855.1|7848.1|7851.4|7844.4|0
1674010500000|2023-01-18 02:55:00|7851.9|7844.9|7855.6|7848.6|7855.6|7848.6|7851.9|7844.9|0
1674010800000|2023-01-18 03:00:00|7855.4|7848.4|7855.1|7848.1|7855.6|7848.6|7852.9|7845.9|0
1674011100000|2023-01-18 03:05:00|7854.4|7847.4|7857.1|7850.1|7857.1|7850.1|7852.9|7845.9|0
1674011400000|2023-01-18 03:10:00|7857.4|7850.4|7856.4|7849.4|7857.4|7850.4|7854.1|7847.1|0
1674011700000|2023-01-18 03:15:00|7856.1|7849.1|7855.1|7848.1|7856.9|7849.9|7854.4|7847.4|0
1674012000000|2023-01-18 03:20:00|7855.4|7848.4|7850.4|7843.4|7857.4|7850.4|7850.4|7843.4|0
1674012300000|2023-01-18 03:25:00|7850.6|7843.6|7850.9|7843.9|7852.9|7845.9|7849.9|7842.9|0
1674012600000|2023-01-18 03:30:00|7850.6|7843.6|7844.9|7837.9|7850.6|7843.6|7844.9|7837.9|0
1674012900000|2023-01-18 03:35:00|7846.1|7839.1|7841.1|7834.1|7846.9|7839.9|7841.1|7834.1|0
1674013200000|2023-01-18 03:40:00|7840.6|7833.6|7838.1|7831.1|7840.9|7833.9|7837.9|7830.9|0
1674013500000|2023-01-18 03:45:00|7837.9|7830.9|7838.1|7831.1|7840.4|7833.4|7837.1|7830.1|0
1674013800000|2023-01-18 03:50:00|7838.4|7831.4|7838.1|7831.1|7839.1|7832.1|7836.6|7829.6|0
1674014100000|2023-01-18 03:55:00|7838.4|7831.4|7839.9|7832.9|7840.4|7833.4|7837.9|7830.9|0
1674014400000|2023-01-18 04:00:00|7840.1|7833.1|7844.4|7837.4|7844.4|7837.4|7840.1|7833.1|0
1674014700000|2023-01-18 04:05:00|7844.1|7837.1|7841.1|7834.1|7844.4|7837.4|7839.9|7832.9|0
1674015000000|2023-01-18 04:10:00|7841.4|7834.4|7841.4|7834.4|7842.6|7835.6|7839.6|7832.6|0
1674015300000|2023-01-18 04:15:00|7840.9|7833.9|7842.4|7835.4|7842.4|7835.4|7839.1|7832.1|0
1674015600000|2023-01-18 04:20:00|7842.1|7835.1|7842.1|7835.1|7843.4|7836.4|7840.9|7833.9|0
1674015900000|2023-01-18 04:25:00|7841.9|7834.9|7843.1|7836.1|7843.6|7836.6|7840.6|7833.6|0
1674016200000|2023-01-18 04:30:00|7842.9|7835.9|7843.4|7836.4|7844.1|7837.1|7842.6|7835.6|0
1674016500000|2023-01-18 04:35:00|7843.6|7836.6|7843.4|7836.4|7844.1|7837.1|7842.9|7835.9|0
1674016800000|2023-01-18 04:40:00|7843.6|7836.6|7844.1|7837.1|7844.1|7837.1|7842.4|7835.4|0
1674017100000|2023-01-18 04:45:00|7843.4|7836.4|7844.4|7837.4|7844.6|7837.6|7843.1|7836.1|0
1674017400000|2023-01-18 04:50:00|7844.6|7837.6|7844.4|7837.4|7847.1|7840.1|7844.4|7837.4|0
1674017700000|2023-01-18 04:55:00|7844.1|7837.1|7845.9|7838.9|7845.9|7838.9|7843.9|7836.9|0
1674018000000|2023-01-18 05:00:00|7846.1|7839.1|7845.6|7838.6|7848.1|7841.1|7845.1|7838.1|0
1674018300000|2023-01-18 05:05:00|7845.4|7838.4|7842.6|7835.6|7845.9|7838.9|7842.6|7835.6|0
1674018600000|2023-01-18 05:10:00|7842.4|7835.4|7840.9|7833.9|7844.1|7837.1|7839.9|7832.9|0
1674018900000|2023-01-18 05:15:00|7840.4|7833.4|7842.6|7835.6|7843.1|7836.1|7840.4|7833.4|0
1674019200000|2023-01-18 05:20:00|7842.9|7835.9|7843.1|7836.1|7843.9|7836.9|7842.1|7835.1|0
1674019500000|2023-01-18 05:25:00|7842.9|7835.9|7843.6|7836.6|7844.1|7837.1|7842.6|7835.6|0
1674019800000|2023-01-18 05:30:00|7843.4|7836.4|7843.6|7836.6|7844.9|7837.9|7843.4|7836.4|0
1674020100000|2023-01-18 05:35:00|7843.9|7836.9|7844.1|7837.1|7845.1|7838.1|7843.9|7836.9|0
1674020400000|2023-01-18 05:40:00|7844.6|7837.6|7845.1|7838.1|7845.1|7838.1|7844.1|7837.1|0
1674020700000|2023-01-18 05:45:00|7845.4|7838.4|7846.1|7839.1|7847.1|7840.1|7844.6|7837.6|0
1674021000000|2023-01-18 05:50:00|7845.9|7838.9|7849.6|7842.6|7849.6|7842.6|7845.9|7838.9|0
1674021300000|2023-01-18 05:55:00|7849.9|7842.9|7849.4|7842.4|7850.1|7843.1|7848.1|7841.1|0
1674021600000|2023-01-18 06:00:00|7849.1|7842.1|7849.1|7842.1|7850.4|7843.4|7847.9|7840.9|0
1674021900000|2023-01-18 06:05:00|7849.4|7842.4|7850.1|7843.1|7850.9|7843.9|7849.1|7842.1|0
1674022200000|2023-01-18 06:10:00|7850.4|7843.4|7849.6|7842.6|7851.4|7844.4|7849.6|7842.6|0
1674022500000|2023-01-18 06:15:00|7849.9|7842.9|7849.4|7842.4|7850.4|7843.4|7849.1|7842.1|0
1674022800000|2023-01-18 06:20:00|7849.1|7842.1|7850.9|7843.9|7852.1|7845.1|7848.4|7841.4|0
1674023100000|2023-01-18 06:25:00|7851.1|7844.1|7850.9|7843.9|7852.1|7845.1|7849.9|7842.9|0
1674023400000|2023-01-18 06:30:00|7851.1|7844.1|7849.1|7842.1|7851.1|7844.1|7849.1|7842.1|0
1674023700000|2023-01-18 06:35:00|7849.4|7842.4|7850.9|7843.9|7852.4|7845.4|7849.4|7842.4|0
1674024000000|2023-01-18 06:40:00|7850.6|7843.6|7849.4|7842.4|7852.4|7845.4|7847.6|7840.6|0
1674024300000|2023-01-18 06:45:00|7849.6|7842.6|7847.1|7840.1|7849.6|7842.6|7846.6|7839.6|0
1674024600000|2023-01-18 06:50:00|7846.9|7839.9|7842.6|7835.6|7846.9|7839.9|7842.6|7835.6|0
1674024900000|2023-01-18 06:55:00|7843.4|7836.4|7847.9|7840.9|7848.4|7841.4|7843.4|7836.4|0
1674025200000|2023-01-18 07:00:00|7849.1|7842.1|7844.6|7837.6|7850.4|7843.4|7844.1|7837.1|0
1674025500000|2023-01-18 07:05:00|7844.4|7837.4|7844.6|7837.6|7845.1|7838.1|7842.6|7835.6|0
1674025800000|2023-01-18 07:10:00|7844.9|7837.9|7846.1|7839.1|7848.4|7841.4|7844.9|7837.9|0
1674026100000|2023-01-18 07:15:00|7846.4|7839.4|7843.9|7836.9|7846.9|7839.9|7843.4|7836.4|0
1674026400000|2023-01-18 07:20:00|7843.6|7836.6|7844.4|7837.4|7845.1|7838.1|7843.4|7836.4|0
1674026700000|2023-01-18 07:25:00|7844.1|7837.1|7841.6|7834.6|7845.6|7838.6|7841.4|7834.4|0
1674027000000|2023-01-18 07:30:00|7841.4|7834.4|7842.1|7835.1|7843.1|7836.1|7841.4|7834.4|0
1674027300000|2023-01-18 07:35:00|7842.4|7835.4|7841.9|7834.9|7843.1|7836.1|7841.1|7834.1|0
1674027600000|2023-01-18 07:40:00|7842.4|7835.4|7838.4|7831.4|7843.1|7836.1|7838.4|7831.4|0
1674027900000|2023-01-18 07:45:00|7838.6|7831.6|7838.9|7831.9|7839.9|7832.9|7836.4|7829.4|0
1674028200000|2023-01-18 07:50:00|7838.6|7831.6|7842.9|7835.9|7843.4|7836.4|7838.4|7831.4|0
1674028500000|2023-01-18 07:55:00|7842.6|7835.6|7843.9|7836.9|7846.4|7839.4|7842.4|7835.4|0
1674028800000|2023-01-18 08:00:00|7844.9|7837.9|7858.4|7851.4|7858.9|7851.9|7844.9|7837.9|0
1674029100000|2023-01-18 08:05:00|7858.6|7851.6|7860.9|7853.9|7861.4|7854.4|7855.9|7848.9|0
1674029400000|2023-01-18 08:10:00|7861.4|7854.4|7865.4|7858.4|7865.9|7858.9|7859.1|7852.1|0
1674029700000|2023-01-18 08:15:00|7865.6|7858.6|7865.4|7858.4|7868.4|7861.4|7861.9|7854.9|0
1674030000000|2023-01-18 08:20:00|7865.1|7858.1|7862.9|7855.9|7865.9|7858.9|7861.4|7854.4|0
1674030300000|2023-01-18 08:25:00|7862.6|7855.6|7859.9|7852.9|7862.6|7855.6|7855.9|7848.9|0
1674030600000|2023-01-18 08:30:00|7860.1|7853.1|7857.9|7850.9|7862.9|7855.9|7857.4|7850.4|0
1674030900000|2023-01-18 08:35:00|7857.6|7850.6|7852.6|7845.6|7857.6|7850.6|7852.4|7845.4|0
1674031200000|2023-01-18 08:40:00|7853.4|7846.4|7851.9|7844.9|7856.4|7849.4|7850.9|7843.9|0
1674031500000|2023-01-18 08:45:00|7851.6|7844.6|7852.1|7845.1|7856.9|7849.9|7850.4|7843.4|0
1674031800000|2023-01-18 08:50:00|7851.9|7844.9|7851.9|7844.9|7855.1|7848.1|7850.9|7843.9|0
1674032100000|2023-01-18 08:55:00|7852.1|7845.1|7856.9|7849.9|7856.9|7849.9|7852.1|7845.1|0
1674032400000|2023-01-18 09:00:00|7857.1|7850.1|7855.4|7848.4|7858.9|7851.9|7855.1|7848.1|0
1674032700000|2023-01-18 09:05:00|7855.6|7848.6|7853.1|7846.1|7855.9|7848.9|7850.6|7843.6|0
1674033000000|2023-01-18 09:10:00|7852.9|7845.9|7853.1|7846.1|7853.9|7846.9|7850.9|7843.9|0
1674033300000|2023-01-18 09:15:00|7853.4|7846.4|7856.1|7849.1|7856.9|7849.9|7852.9|7845.9|0
1674033600000|2023-01-18 09:20:00|7855.9|7848.9|7857.9|7850.9|7858.9|7851.9|7855.9|7848.9|0
1674033900000|2023-01-18 09:25:00|7858.1|7851.1|7857.4|7850.4|7859.9|7852.9|7856.4|7849.4|0
1674034200000|2023-01-18 09:30:00|7857.6|7850.6|7864.9|7857.9|7865.1|7858.1|7856.6|7849.6|0
1674034500000|2023-01-18 09:35:00|7864.4|7857.4|7868.9|7861.9|7869.1|7862.1|7863.4|7856.4|0
1674034800000|2023-01-18 09:40:00|7868.4|7861.4|7869.6|7862.6|7870.1|7863.1|7866.4|7859.4|0
1674035100000|2023-01-18 09:45:00|7869.9|7862.9|7868.1|7861.1|7870.4|7863.4|7866.9|7859.9|0
1674035400000|2023-01-18 09:50:00|7867.9|7860.9|7866.1|7859.1|7869.9|7862.9|7865.9|7858.9|0
1674035700000|2023-01-18 09:55:00|7865.9|7858.9|7865.1|7858.1|7866.4|7859.4|7862.4|7855.4|0
1674036000000|2023-01-18 10:00:00|7864.9|7857.9|7862.4|7855.4|7865.4|7858.4|7862.4|7855.4|0
1674036300000|2023-01-18 10:05:00|7862.1|7855.1|7863.6|7856.6|7865.4|7858.4|7861.1|7854.1|0
1674036600000|2023-01-18 10:10:00|7863.9|7856.9|7864.4|7857.4|7865.4|7858.4|7861.9|7854.9|0
1674036900000|2023-01-18 10:15:00|7864.1|7857.1|7864.4|7857.4|7865.9|7858.9|7863.4|7856.4|0
1674037200000|2023-01-18 10:20:00|7863.9|7856.9|7865.9|7858.9|7865.9|7858.9|7860.9|7853.9|0
1674037500000|2023-01-18 10:25:00|7865.6|7858.6|7865.9|7858.9|7866.9|7859.9|7863.6|7856.6|0
1674037800000|2023-01-18 10:30:00|7866.1|7859.1|7867.9|7860.9|7868.9|7861.9|7865.1|7858.1|0
1674038100000|2023-01-18 10:35:00|7868.4|7861.4|7867.4|7860.4|7869.1|7862.1|7866.4|7859.4|0
1674038400000|2023-01-18 10:40:00|7867.6|7860.6|7869.6|7862.6|7870.4|7863.4|7866.4|7859.4|0
1674038700000|2023-01-18 10:45:00|7869.4|7862.4|7869.6|7862.6|7870.6|7863.6|7867.4|7860.4|0
1674039000000|2023-01-18 10:50:00|7869.9|7862.9|7864.4|7857.4|7869.9|7862.9|7863.6|7856.6|0
1674039300000|2023-01-18 10:55:00|7864.1|7857.1|7864.1|7857.1|7864.6|7857.6|7862.4|7855.4|0
1674039600000|2023-01-18 11:00:00|7864.4|7857.4|7863.1|7856.1|7865.4|7858.4|7862.6|7855.6|0
1674039900000|2023-01-18 11:05:00|7862.9|7855.9|7864.1|7857.1|7865.9|7858.9|7861.4|7854.4|0
1674040200000|2023-01-18 11:10:00|7863.9|7856.9|7860.9|7853.9|7863.9|7856.9|7859.9|7852.9|0
1674040500000|2023-01-18 11:15:00|7861.1|7854.1|7861.4|7854.4|7862.4|7855.4|7859.4|7852.4|0
1674040800000|2023-01-18 11:20:00|7861.6|7854.6|7862.4|7855.4|7863.4|7856.4|7861.4|7854.4|0
1674041100000|2023-01-18 11:25:00|7862.9|7855.9|7858.9|7851.9|7863.4|7856.4|7858.9|7851.9|0
1674041400000|2023-01-18 11:30:00|7859.1|7852.1|7858.9|7851.9|7859.4|7852.4|7856.4|7849.4|0
1674041700000|2023-01-18 11:35:00|7858.6|7851.6|7857.9|7850.9|7860.4|7853.4|7856.9|7849.9|0
1674042000000|2023-01-18 11:40:00|7857.6|7850.6|7857.4|7850.4|7858.6|7851.6|7855.9|7848.9|0
1674042300000|2023-01-18 11:45:00|7857.1|7850.1|7852.4|7845.4|7857.1|7850.1|7850.6|7843.6|0
1674042600000|2023-01-18 11:50:00|7852.1|7845.1|7856.4|7849.4|7857.4|7850.4|7852.1|7845.1|0
1674042900000|2023-01-18 11:55:00|7856.9|7849.9|7853.9|7846.9|7856.9|7849.9|7852.9|7845.9|0
1674043200000|2023-01-18 12:00:00|7852.4|7845.4|7855.9|7848.9|7857.9|7850.9|7852.4|7845.4|0
1674043500000|2023-01-18 12:05:00|7856.1|7849.1|7854.9|7847.9|7858.9|7851.9|7854.6|7847.6|0
1674043800000|2023-01-18 12:10:00|7855.1|7848.1|7854.9|7847.9|7856.4|7849.4|7853.4|7846.4|0
1674044100000|2023-01-18 12:15:00|7854.6|7847.6|7853.9|7846.9|7855.4|7848.4|7852.9|7845.9|0
1674044400000|2023-01-18 12:20:00|7854.1|7847.1|7854.4|7847.4|7856.1|7849.1|7853.4|7846.4|0
1674044700000|2023-01-18 12:25:00|7854.6|7847.6|7856.4|7849.4|7856.4|7849.4|7854.6|7847.6|0
1674045000000|2023-01-18 12:30:00|7856.1|7849.1|7855.1|7848.1|7857.4|7850.4|7852.9|7845.9|0
1674045300000|2023-01-18 12:35:00|7855.4|7848.4|7858.6|7851.6|7859.4|7852.4|7855.1|7848.1|0
1674045600000|2023-01-18 12:40:00|7859.4|7852.4|7861.2|7854.2|7861.7|7854.7|7858.7|7851.7|0
1674045900000|2023-01-18 12:45:00|7861.4|7854.4|7860.2|7853.2|7862.7|7855.7|7860.2|7853.2|0
1674046200000|2023-01-18 12:50:00|7860.7|7853.7|7857.7|7850.7|7861.4|7854.4|7857.4|7850.4|0
1674046500000|2023-01-18 12:55:00|7857.2|7850.2|7856.7|7849.7|7858.2|7851.2|7855.7|7848.7|0
1674046800000|2023-01-18 13:00:00|7856.9|7849.9|7857.4|7850.4|7860.4|7853.4|7855.9|7848.9|0
1674047100000|2023-01-18 13:05:00|7857.7|7850.7|7856.7|7849.7|7858.9|7851.9|7855.7|7848.7|0
1674047400000|2023-01-18 13:10:00|7857.2|7850.2|7854.4|7847.4|7857.7|7850.7|7853.9|7846.9|0
1674047700000|2023-01-18 13:15:00|7854.7|7847.7|7852.9|7845.9|7855.7|7848.7|7852.4|7845.4|0
1674048000000|2023-01-18 13:20:00|7853.2|7846.2|7852.7|7845.7|7854.7|7847.7|7852.4|7845.4|0
1674048300000|2023-01-18 13:25:00|7852.4|7845.4|7854.7|7847.7|7856.4|7849.4|7851.9|7844.9|0
1674048600000|2023-01-18 13:30:00|7855.2|7848.2|7850.9|7843.9|7863.9|7856.9|7849.2|7842.2|0
1674048900000|2023-01-18 13:35:00|7851.2|7844.2|7846.2|7839.2|7852.9|7845.9|7844.2|7837.2|0
1674049200000|2023-01-18 13:40:00|7846.7|7839.7|7846.7|7839.7|7848.2|7841.2|7842.2|7835.2|0
1674049500000|2023-01-18 13:45:00|7846.9|7839.9|7850.7|7843.7|7853.4|7846.4|7846.9|7839.9|0
1674049800000|2023-01-18 13:50:00|7850.4|7843.4|7853.2|7846.2|7855.9|7848.9|7850.4|7843.4|0
1674050100000|2023-01-18 13:55:00|7853.4|7846.4|7853.9|7846.9|7855.2|7848.2|7849.2|7842.2|0
1674050400000|2023-01-18 14:00:00|7853.7|7846.7|7856.2|7849.2|7856.4|7849.4|7851.2|7844.2|0
1674050700000|2023-01-18 14:05:00|7856.4|7849.4|7860.9|7853.9|7861.2|7854.2|7855.7|7848.7|0
1674051000000|2023-01-18 14:10:00|7861.2|7854.2|7855.2|7848.2|7861.9|7854.9|7855.2|7848.2|0
1674051300000|2023-01-18 14:15:00|7854.7|7847.7|7852.7|7845.7|7856.2|7849.2|7851.7|7844.7|0
1674051600000|2023-01-18 14:20:00|7852.4|7845.4|7854.4|7847.4|7855.7|7848.7|7851.2|7844.2|0
1674051900000|2023-01-18 14:25:00|7854.2|7847.2|7844.7|7837.7|7856.2|7849.2|7844.7|7837.7|0
1674052200000|2023-01-18 14:30:00|7845.4|7838.4|7846.2|7839.2|7852.2|7845.2|7843.2|7836.2|0
1674052500000|2023-01-18 14:35:00|7845.7|7838.7|7844.2|7837.2|7848.4|7841.4|7843.2|7836.2|0
1674052800000|2023-01-18 14:40:00|7844.4|7837.4|7845.7|7838.7|7848.7|7841.7|7844.2|7837.2|0
1674053100000|2023-01-18 14:45:00|7845.4|7838.4|7844.4|7837.4|7846.9|7839.9|7839.2|7832.2|0
1674053400000|2023-01-18 14:50:00|7844.7|7837.7|7848.4|7841.4|7849.2|7842.2|7844.2|7837.2|0
1674053700000|2023-01-18 14:55:00|7848.7|7841.7|7848.2|7841.2|7852.2|7845.2|7847.7|7840.7|0
1674054000000|2023-01-18 15:00:00|7848.4|7841.4|7847.2|7840.2|7850.7|7843.7|7843.7|7836.7|0
1674054300000|2023-01-18 15:05:00|7847.4|7840.4|7844.7|7837.7|7848.2|7841.2|7844.2|7837.2|0
1674054600000|2023-01-18 15:10:00|7844.4|7837.4|7846.7|7839.7|7847.2|7840.2|7842.9|7835.9|0
1674054900000|2023-01-18 15:15:00|7846.2|7839.2|7846.2|7839.2|7848.7|7841.7|7843.7|7836.7|0
1674055200000|2023-01-18 15:20:00|7845.9|7838.9|7848.2|7841.2|7849.7|7842.7|7845.9|7838.9|0
1674055500000|2023-01-18 15:25:00|7848.4|7841.4|7851.2|7844.2|7852.2|7845.2|7847.2|7840.2|0
1674055800000|2023-01-18 15:30:00|7851.4|7844.4|7852.2|7845.2|7854.2|7847.2|7849.4|7842.4|0
1674056100000|2023-01-18 15:35:00|7851.9|7844.9|7845.4|7838.4|7852.2|7845.2|7843.7|7836.7|0
1674056400000|2023-01-18 15:40:00|7845.9|7838.9|7840.4|7833.4|7846.7|7839.7|7840.2|7833.2|0
1674056700000|2023-01-18 15:45:00|7840.2|7833.2|7839.9|7832.9|7843.4|7836.4|7839.7|7832.7|0
1674057000000|2023-01-18 15:50:00|7839.7|7832.7|7832.7|7825.7|7841.7|7834.7|7831.7|7824.7|0
1674057300000|2023-01-18 15:55:00|7832.2|7825.2|7836.7|7829.7|7838.2|7831.2|7829.7|7822.7|0
1674057600000|2023-01-18 16:00:00|7836.4|7829.4|7833.9|7826.9|7839.7|7832.7|7833.7|7826.7|0
1674057900000|2023-01-18 16:05:00|7833.7|7826.7|7829.2|7822.2|7835.2|7828.2|7827.7|7820.7|0
1674058200000|2023-01-18 16:10:00|7829.7|7822.7|7830.2|7823.2|7830.9|7823.9|7826.9|7819.9|0
1674058500000|2023-01-18 16:15:00|7830.7|7823.7|7835.7|7828.7|7835.9|7828.9|7830.7|7823.7|0
1674058800000|2023-01-18 16:20:00|7835.4|7828.4|7829.2|7822.2|7835.7|7828.7|7828.7|7821.7|0
1674059100000|2023-01-18 16:25:00|7828.9|7821.9|7833.5|7826.5|7834.8|7827.8|7828.2|7821.2|0
1674059400000|2023-01-18 16:30:00|7832.3|7825.3|7832.5|7825.5|7834.8|7827.8|7828.8|7821.8|0
1674059700000|2023-01-18 16:35:00|7833.8|7826.8|7829.3|7822.3|7834.3|7827.3|7829|7822|0
1674060000000|2023-01-18 16:40:00|7829|7822|7825|7818|7830.8|7823.8|7824|7817|0
1674060300000|2023-01-18 16:45:00|7824.5|7817.5|7825.3|7818.3|7826.3|7819.3|7822.8|7815.8|0
1674060600000|2023-01-18 16:50:00|7825|7818|7824.8|7817.8|7825.3|7818.3|7822.8|7815.8|0
1674060900000|2023-01-18 16:55:00|7825.3|7818.3|7825.3|7818.3|7825.8|7818.8|7822.8|7815.8|0
1674061200000|2023-01-18 17:00:00|7825.5|7818.5|7822.8|7815.8|7825.8|7818.8|7822.8|7815.8|0
1674061500000|2023-01-18 17:05:00|7823|7816|7821.5|7814.5|7823.5|7816.5|7820.3|7813.3|0
1674061800000|2023-01-18 17:10:00|7821.3|7814.3|7825.3|7818.3|7826.3|7819.3|7820.5|7813.5|0
1674062100000|2023-01-18 17:15:00|7824.8|7817.8|7819.3|7812.3|7824.8|7817.8|7818.8|7811.8|0
1674062400000|2023-01-18 17:20:00|7819.8|7812.8|7818.3|7811.3|7820.3|7813.3|7818|7811|0
1674062700000|2023-01-18 17:25:00|7818.8|7811.8|7815.3|7808.3|7819|7812|7814.3|7807.3|0
1674063000000|2023-01-18 17:30:00|7815|7808|7815.5|7808.5|7816.3|7809.3|7813|7806|0
1674063300000|2023-01-18 17:35:00|7815.3|7808.3|7813.5|7806.5|7816|7809|7813.5|7806.5|0
1674063600000|2023-01-18 17:40:00|7813.3|7806.3|7810.3|7803.3|7814.3|7807.3|7810.3|7803.3|0
1674063900000|2023-01-18 17:45:00|7810.5|7803.5|7813.8|7806.8|7813.8|7806.8|7809.8|7802.8|0
1674064200000|2023-01-18 17:50:00|7814|7807|7807|7800|7814.3|7807.3|7806.3|7799.3|0
1674064500000|2023-01-18 17:55:00|7807.3|7800.3|7807|7800|7808.5|7801.5|7804.3|7797.3|0
1674064800000|2023-01-18 18:00:00|7806.8|7799.8|7805.3|7798.3|7809.5|7802.5|7805|7798|0
1674065100000|2023-01-18 18:05:00|7805.5|7798.5|7805.8|7798.8|7807|7800|7804|7797|0
1674065400000|2023-01-18 18:10:00|7805.5|7798.5|7804|7797|7807|7800|7803.3|7796.3|0
1674065700000|2023-01-18 18:15:00|7804.3|7797.3|7803.8|7796.8|7804.3|7797.3|7802.3|7795.3|0
1674066000000|2023-01-18 18:20:00|7803.5|7796.5|7804.3|7797.3|7806.5|7799.5|7802.8|7795.8|0
1674066300000|2023-01-18 18:25:00|7804|7797|7806.8|7799.8|7807.8|7800.8|7804|7797|0
1674066600000|2023-01-18 18:30:00|7806.5|7799.5|7803.5|7796.5|7809.8|7802.8|7803.5|7796.5|0
1674066900000|2023-01-18 18:35:00|7803.8|7796.8|7808|7801|7809.3|7802.3|7803.3|7796.3|0
1674067200000|2023-01-18 18:40:00|7808.3|7801.3|7813.3|7806.3|7813.5|7806.5|7808.3|7801.3|0
1674067500000|2023-01-18 18:45:00|7813|7806|7812|7805|7814|7807|7811.8|7804.8|0
1674067800000|2023-01-18 18:50:00|7812.3|7805.3|7813.8|7806.8|7815|7808|7812.3|7805.3|0
1674068100000|2023-01-18 18:55:00|7813.5|7806.5|7811|7804|7814|7807|7810.8|7803.8|0
1674068400000|2023-01-18 19:00:00|7810.8|7803.8|7813.3|7806.3|7813.3|7806.3|7810.3|7803.3|0
1674068700000|2023-01-18 19:05:00|7812.8|7805.8|7811.3|7804.3|7813.3|7806.3|7809|7802|0
1674069000000|2023-01-18 19:10:00|7811.8|7804.8|7810.5|7803.5|7812.5|7805.5|7809.8|7802.8|0
1674069300000|2023-01-18 19:15:00|7810.3|7803.3|7808.8|7801.8|7811.3|7804.3|7807.5|7800.5|0
1674069600000|2023-01-18 19:20:00|7809|7802|7810.8|7803.8|7812.5|7805.5|7809|7802|0
1674069900000|2023-01-18 19:25:00|7810.5|7803.5|7813|7806|7813|7806|7809.8|7802.8|0
1674070200000|2023-01-18 19:30:00|7813.3|7806.3|7814.8|7807.8|7815.3|7808.3|7812.8|7805.8|0
1674070500000|2023-01-18 19:35:00|7814.5|7807.5|7810.3|7803.3|7814.8|7807.8|7810.3|7803.3|0
1674070800000|2023-01-18 19:40:00|7810|7803|7809.8|7802.8|7810.8|7803.8|7808|7801|0
1674071100000|2023-01-18 19:45:00|7809.3|7802.3|7810.5|7803.5|7812.3|7805.3|7809.3|7802.3|0
1674071400000|2023-01-18 19:50:00|7810.3|7803.3|7808|7801|7810.5|7803.5|7807.3|7800.3|0
1674071700000|2023-01-18 19:55:00|7807.8|7800.8|7806.3|7799.3|7808.8|7801.8|7805.5|7798.5|0
1674072000000|2023-01-18 20:00:00|7806|7799|7802.8|7795.8|7806.3|7799.3|7802.8|7795.8|0
1674072300000|2023-01-18 20:05:00|7803|7796|7805|7798|7805.8|7798.8|7802.3|7795.3|0
1674072600000|2023-01-18 20:10:00|7805.3|7798.3|7805.5|7798.5|7807.8|7800.8|7803.5|7796.5|0
1674072900000|2023-01-18 20:15:00|7805.8|7798.8|7806.8|7799.8|7806.8|7799.8|7802.8|7795.8|0
1674073200000|2023-01-18 20:20:00|7807.3|7800.3|7806.5|7799.5|7808.3|7801.3|7805.8|7798.8|0
1674073500000|2023-01-18 20:25:00|7806.3|7799.3|7804.8|7797.8|7807.3|7800.3|7804.8|7797.8|0
1674073800000|2023-01-18 20:30:00|7804.5|7797.5|7801.5|7794.5|7805.8|7798.8|7801.3|7794.3|0
1674074100000|2023-01-18 20:35:00|7801.8|7794.8|7800|7793|7802.5|7795.5|7799.8|7792.8|0
1674074400000|2023-01-18 20:40:00|7799.8|7792.8|7798|7791|7800|7793|7796.8|7789.8|0
1674074700000|2023-01-18 20:45:00|7798.3|7791.3|7796.8|7789.8|7800.5|7793.5|7796.5|7789.5|0
1674075000000|2023-01-18 20:50:00|7796.5|7789.5|7795|7788|7798.3|7791.3|7795|7788|0
1674075300000|2023-01-18 20:55:00|7795.3|7788.3|7794.6|7787.6|7796.3|7789.3|7789.8|7782.8|0
1674075600000|2023-01-18 21:00:00|7794|7787|7792.9|7785.9|7794.1|7787.1|7791.8|7784.8|0
1674075900000|2023-01-18 21:05:00|7793|7786|7795.3|7788.3|7795.3|7788.3|7792.9|7785.9|0
1674076200000|2023-01-18 21:10:00|7795.5|7788.5|7794.8|7787.8|7796.7|7789.7|7794.5|7787.5|0
1674076500000|2023-01-18 21:15:00|7794.7|7787.7|7794.9|7787.9|7795.3|7788.3|7794.5|7787.5|0
1674076800000|2023-01-18 21:20:00|7795|7788|7795.4|7788.4|7795.7|7788.7|7794.9|7787.9|0
1674077100000|2023-01-18 21:25:00|7795.5|7788.5|7795.2|7788.2|7796|7789|7795.2|7788.2|0
1674077400000|2023-01-18 21:30:00|7795.4|7788.4|7796.4|7789.4|7796.5|7789.5|7795.4|7788.4|0
1674077700000|2023-01-18 21:35:00|7796.5|7789.5|7796.4|7789.4|7796.7|7789.7|7795.8|7788.8|0
1674078000000|2023-01-18 21:40:00|7796.3|7789.3|7796.3|7789.3|7796.6|7789.6|7796.1|7789.1|0
1674078300000|2023-01-18 21:45:00|7796.1|7789.1|7795.8|7788.8|7796.4|7789.4|7795.8|7788.8|0
1674078600000|2023-01-18 21:50:00|7795.9|7788.9|7797.3|7790.3|7797.3|7790.3|7795.9|7788.9|0
1674078900000|2023-01-18 21:55:00|7797.4|7790.4|7797.1|7790.1|7797.9|7790.9|7796.4|7789.4|0
1674079200000|2023-01-18 22:00:00|7797|7790|7796.5|7789.5|7797.1|7790.1|7796.4|7789.4|0
1674079500000|2023-01-18 22:05:00|7796.4|7789.4|7796.3|7789.3|7796.5|7789.5|7796.2|7789.2|0
1674079800000|2023-01-18 22:10:00|7796.4|7789.4|7796.3|7789.3|7796.7|7789.7|7796.3|7789.3|0
1674080100000|2023-01-18 22:15:00|7796.2|7789.2|7796|7789|7796.4|7789.4|7795.9|7788.9|0
1674080400000|2023-01-18 22:20:00|7796.1|7789.1|7796.5|7789.5|7796.5|7789.5|7796.1|7789.1|0
1674080700000|2023-01-18 22:25:00|7796.7|7789.7|7796.7|7789.7|7797.4|7790.4|7796.7|7789.7|0
1674081000000|2023-01-18 22:30:00|7796.6|7789.6|7796.4|7789.4|7796.7|7789.7|7796.1|7789.1|0
1674081300000|2023-01-18 22:35:00|7796.3|7789.3|7796.2|7789.2|7796.3|7789.3|7796.2|7789.2|0
1674081600000|2023-01-18 22:40:00|7796.3|7789.3|7796|7789|7796.3|7789.3|7796|7789|0
1674081900000|2023-01-18 22:45:00|7795.9|7788.9|7796|7789|7796.2|7789.2|7795.9|7788.9|0
1674082200000|2023-01-18 22:50:00|7796.1|7789.1|7795.5|7788.5|7796.3|7789.3|7795.5|7788.5|0
1674082500000|2023-01-18 22:55:00|7795.4|7788.4|7795.5|7788.5|7795.5|7788.5|7795|7788|0
1674082800000|2023-01-18 23:00:00|7793.5|7786.5|7796.3|7789.3|7797|7790|7793.3|7786.3|0
1674083100000|2023-01-18 23:05:00|7796.4|7789.4|7800.9|7793.9|7800.9|7793.9|7796.4|7789.4|0
1674083400000|2023-01-18 23:10:00|7800.8|7793.8|7800.2|7793.2|7802.8|7795.8|7800.2|7793.2|0
1674083700000|2023-01-18 23:15:00|7800.5|7793.5|7801.2|7794.2|7801.8|7794.8|7800.1|7793.1|0
1674084000000|2023-01-18 23:20:00|7801.1|7794.1|7800.9|7793.9|7801.1|7794.1|7798.8|7791.8|0
1674084300000|2023-01-18 23:25:00|7801|7794|7801.6|7794.6|7801.8|7794.8|7800.9|7793.9|0
1674084600000|2023-01-18 23:30:00|7801.7|7794.7|7801.2|7794.2|7801.7|7794.7|7799.9|7792.9|0
1674084900000|2023-01-18 23:35:00|7801.3|7794.3|7800.9|7793.9|7801.6|7794.6|7800.6|7793.6|0
1674085200000|2023-01-18 23:40:00|7800.8|7793.8|7801.7|7794.7|7801.7|7794.7|7799.9|7792.9|0
1674085500000|2023-01-18 23:45:00|7801.9|7794.9|7802.5|7795.5|7803.2|7796.2|7801.9|7794.9|0
1674085800000|2023-01-18 23:50:00|7802.4|7795.4|7801.9|7794.9|7803.2|7796.2|7801.9|7794.9|0
1674086100000|2023-01-18 23:55:00|7802|7795|7800.6|7793.6|7802.2|7795.2|7800.6|7793.6|0
1674086400000|2023-01-19 00:00:00|7800.4|7793.4|7800.4|7793.4|7801|7794|7799.2|7792.2|0
1674086700000|2023-01-19 00:05:00|7800.3|7793.3|7793.8|7786.8|7800.3|7793.3|7793.8|7786.8|0
1674087000000|2023-01-19 00:10:00|7793.7|7786.7|7797.1|7790.1|7797.9|7790.9|7793.2|7786.2|0
1674087300000|2023-01-19 00:15:00|7796.9|7789.9|7798.2|7791.2|7801.6|7794.6|7796.8|7789.8|0
1674087600000|2023-01-19 00:20:00|7798.3|7791.3|7795.5|7788.5|7799.6|7792.6|7795.5|7788.5|0
1674087900000|2023-01-19 00:25:00|7795|7788|7794.5|7787.5|7795.6|7788.6|7791.9|7784.9|0
1674088200000|2023-01-19 00:30:00|7794.4|7787.4|7798.5|7791.5|7798.8|7791.8|7794.4|7787.4|0
1674088500000|2023-01-19 00:35:00|7798.6|7791.6|7797.7|7790.7|7799.7|7792.7|7796.6|7789.6|0
1674088800000|2023-01-19 00:40:00|7797.2|7790.2|7795.5|7788.5|7797.8|7790.8|7795.4|7788.4|0
1674089100000|2023-01-19 00:45:00|7795.3|7788.3|7794.4|7787.4|7796.3|7789.3|7792.7|7785.7|0
1674089400000|2023-01-19 00:50:00|7794.3|7787.3|7792.2|7785.2|7794.4|7787.4|7792|7785|0
1674089700000|2023-01-19 00:55:00|7792.1|7785.1|7792.5|7785.5|7794.3|7787.3|7791.8|7784.8|0
1674090000000|2023-01-19 01:00:00|7792.1|7785.1|7791.5|7784.5|7793.3|7786.3|7788.5|7781.5|0
1674090300000|2023-01-19 01:05:00|7791.8|7784.8|7790.3|7783.3|7792.5|7785.5|7788.5|7781.5|0
1674090600000|2023-01-19 01:10:00|7790.5|7783.5|7790.5|7783.5|7791.5|7784.5|7790|7783|0
1674090900000|2023-01-19 01:15:00|7790.3|7783.3|7790|7783|7790.5|7783.5|7788.3|7781.3|0
1674091200000|2023-01-19 01:20:00|7789.5|7782.5|7790.5|7783.5|7790.5|7783.5|7788.8|7781.8|0
1674091500000|2023-01-19 01:25:00|7790.8|7783.8|7793|7786|7793|7786|7790.8|7783.8|0
1674091800000|2023-01-19 01:30:00|7792.8|7785.8|7794.5|7787.5|7794.5|7787.5|7791|7784|0
1674092100000|2023-01-19 01:35:00|7795.3|7788.3|7793.5|7786.5|7795.3|7788.3|7792.8|7785.8|0
1674092400000|2023-01-19 01:40:00|7793|7786|7793.3|7786.3|7794|7787|7791.8|7784.8|0
1674092700000|2023-01-19 01:45:00|7792.8|7785.8|7791.8|7784.8|7793|7786|7790.8|7783.8|0
1674093000000|2023-01-19 01:50:00|7791.5|7784.5|7787.3|7780.3|7791.5|7784.5|7787.3|7780.3|0
1674093300000|2023-01-19 01:55:00|7787|7780|7787.5|7780.5|7788.8|7781.8|7787|7780|0
1674093600000|2023-01-19 02:00:00|7787.8|7780.8|7789.5|7782.5|7790|7783|7787.5|7780.5|0
1674093900000|2023-01-19 02:05:00|7789.3|7782.3|7789|7782|7789.8|7782.8|7788|7781|0
1674094200000|2023-01-19 02:10:00|7788.8|7781.8|7788|7781|7789|7782|7787|7780|0
1674094500000|2023-01-19 02:15:00|7788.3|7781.3|7790|7783|7790.3|7783.3|7788|7781|0
1674094800000|2023-01-19 02:20:00|7789.8|7782.8|7789|7782|7790.3|7783.3|7788|7781|0
1674095100000|2023-01-19 02:25:00|7788.8|7781.8|7788.3|7781.3|7788.8|7781.8|7787.8|7780.8|0
1674095400000|2023-01-19 02:30:00|7788.5|7781.5|7790.8|7783.8|7791.8|7784.8|7788.5|7781.5|0
1674095700000|2023-01-19 02:35:00|7791.3|7784.3|7791.5|7784.5|7792|7785|7790.3|7783.3|0
1674096000000|2023-01-19 02:40:00|7791.3|7784.3|7791.8|7784.8|7792|7785|7790.5|7783.5|0
1674096300000|2023-01-19 02:45:00|7791.5|7784.5|7794|7787|7794.5|7787.5|7791|7784|0
1674096600000|2023-01-19 02:50:00|7794.3|7787.3|7795|7788|7795.3|7788.3|7794.3|7787.3|0
1674096900000|2023-01-19 02:55:00|7795.3|7788.3|7796.3|7789.3|7796.5|7789.5|7795.3|7788.3|0
1674097200000|2023-01-19 03:00:00|7796.5|7789.5|7795.8|7788.8|7797|7790|7795.5|7788.5|0
1674097500000|2023-01-19 03:05:00|7796|7789|7796|7789|7796.8|7789.8|7795|7788|0
1674097800000|2023-01-19 03:10:00|7796.3|7789.3|7797|7790|7797.5|7790.5|7795.5|7788.5|0
1674098100000|2023-01-19 03:15:00|7797.3|7790.3|7797.5|7790.5|7798|7791|7796.8|7789.8|0
1674098400000|2023-01-19 03:20:00|7797.8|7790.8|7797.5|7790.5|7797.8|7790.8|7796.8|7789.8|0
1674098700000|2023-01-19 03:25:00|7797.8|7790.8|7796.5|7789.5|7797.8|7790.8|7796.3|7789.3|0
1674099000000|2023-01-19 03:30:00|7796.8|7789.8|7795.5|7788.5|7797|7790|7795.5|7788.5|0
1674099300000|2023-01-19 03:35:00|7795.3|7788.3|7795.3|7788.3|7795.3|7788.3|7794.3|7787.3|0
1674099600000|2023-01-19 03:40:00|7794.8|7787.8|7794.5|7787.5|7796.5|7789.5|7793.8|7786.8|0
1674099900000|2023-01-19 03:45:00|7795|7788|7795.5|7788.5|7795.8|7788.8|7794.3|7787.3|0
1674100200000|2023-01-19 03:50:00|7795.3|7788.3|7794.8|7787.8|7795.8|7788.8|7794.5|7787.5|0
1674100500000|2023-01-19 03:55:00|7794.5|7787.5|7794.8|7787.8|7795.5|7788.5|7794|7787|0
1674100800000|2023-01-19 04:00:00|7794.5|7787.5|7795.5|7788.5|7795.8|7788.8|7794.3|7787.3|0
1674101100000|2023-01-19 04:05:00|7795.3|7788.3|7795.3|7788.3|7795.8|7788.8|7794.5|7787.5|0
1674101400000|2023-01-19 04:10:00|7795.5|7788.5|7795.5|7788.5|7796.5|7789.5|7795.3|7788.3|0
1674101700000|2023-01-19 04:15:00|7795.8|7788.8|7795|7788|7796.3|7789.3|7794.8|7787.8|0
1674102000000|2023-01-19 04:20:00|7794.8|7787.8|7794.5|7787.5|7795.3|7788.3|7794.3|7787.3|0
1674102300000|2023-01-19 04:25:00|7794.8|7787.8|7795|7788|7795.3|7788.3|7794.3|7787.3|0
1674102600000|2023-01-19 04:30:00|7795.3|7788.3|7795|7788|7795.5|7788.5|7794.3|7787.3|0
1674102900000|2023-01-19 04:35:00|7794.8|7787.8|7796|7789|7796.3|7789.3|7794.8|7787.8|0
1674103200000|2023-01-19 04:40:00|7796.5|7789.5|7796|7789|7796.5|7789.5|7795|7788|0
1674103500000|2023-01-19 04:45:00|7795.5|7788.5|7795|7788|7795.5|7788.5|7793.5|7786.5|0
1674103800000|2023-01-19 04:50:00|7794.3|7787.3|7795|7788|7795|7788|7794|7787|0
1674104100000|2023-01-19 04:55:00|7794.8|7787.8|7795.5|7788.5|7795.8|7788.8|7794.3|7787.3|0
1674104400000|2023-01-19 05:00:00|7795.8|7788.8|7795|7788|7796.3|7789.3|7794.8|7787.8|0
1674104700000|2023-01-19 05:05:00|7795.5|7788.5|7796.3|7789.3|7796.5|7789.5|7795.5|7788.5|0
1674105000000|2023-01-19 05:10:00|7796.5|7789.5|7795.3|7788.3|7796.5|7789.5|7794.8|7787.8|0
1674105300000|2023-01-19 05:15:00|7795.5|7788.5|7795.8|7788.8|7796|7789|7794.8|7787.8|0
1674105600000|2023-01-19 05:20:00|7795.5|7788.5|7796.3|7789.3|7796.3|7789.3|7795|7788|0
1674105900000|2023-01-19 05:25:00|7796|7789|7796.8|7789.8|7796.8|7789.8|7795.5|7788.5|0
1674106200000|2023-01-19 05:30:00|7796.3|7789.3|7796.5|7789.5|7797|7790|7795.8|7788.8|0
1674106500000|2023-01-19 05:35:00|7796.8|7789.8|7794.5|7787.5|7797|7790|7794.5|7787.5|0
1674106800000|2023-01-19 05:40:00|7795|7788|7795|7788|7795.5|7788.5|7794.5|7787.5|0
1674107100000|2023-01-19 05:45:00|7795.3|7788.3|7794.8|7787.8|7796.3|7789.3|7794.8|7787.8|0
1674107400000|2023-01-19 05:50:00|7795|7788|7795|7788|7796.3|7789.3|7794.8|7787.8|0
1674107700000|2023-01-19 05:55:00|7794.8|7787.8|7794|7787|7795.5|7788.5|7793.5|7786.5|0
1674108000000|2023-01-19 06:00:00|7794.3|7787.3|7790.8|7783.8|7794.3|7787.3|7790.8|7783.8|0
1674108300000|2023-01-19 06:05:00|7790.5|7783.5|7791.5|7784.5|7791.5|7784.5|7790.5|7783.5|0
1674108600000|2023-01-19 06:10:00|7790.8|7783.8|7791.3|7784.3|7792|7785|7790.8|7783.8|0
1674108900000|2023-01-19 06:15:00|7791.5|7784.5|7790.8|7783.8|7792.3|7785.3|7790.8|7783.8|0
1674109200000|2023-01-19 06:20:00|7791.3|7784.3|7790.8|7783.8|7792|7785|7790.5|7783.5|0
1674109500000|2023-01-19 06:25:00|7790|7783|7791.3|7784.3|7791.3|7784.3|7790|7783|0
1674109800000|2023-01-19 06:30:00|7791|7784|7793.5|7786.5|7793.5|7786.5|7791|7784|0
1674110100000|2023-01-19 06:35:00|7793.8|7786.8|7794.5|7787.5|7795.3|7788.3|7793.8|7786.8|0
1674110400000|2023-01-19 06:40:00|7794.8|7787.8|7796|7789|7796|7789|7794.3|7787.3|0
1674110700000|2023-01-19 06:45:00|7795.8|7788.8|7794.3|7787.3|7796|7789|7794.3|7787.3|0
1674111000000|2023-01-19 06:50:00|7794|7787|7791.5|7784.5|7794|7787|7791.5|7784.5|0
1674111300000|2023-01-19 06:55:00|7791.3|7784.3|7790.5|7783.5|7791.8|7784.8|7789.8|7782.8|0
1674111600000|2023-01-19 07:00:00|7791|7784|7791|7784|7791.8|7784.8|7789.3|7782.3|0
1674111900000|2023-01-19 07:05:00|7791.8|7784.8|7793.8|7786.8|7795.5|7788.5|7791.8|7784.8|0
1674112200000|2023-01-19 07:10:00|7793.5|7786.5|7795|7788|7796|7789|7792.8|7785.8|0
1674112500000|2023-01-19 07:15:00|7795.3|7788.3|7791|7784|7795.3|7788.3|7791|7784|0
1674112800000|2023-01-19 07:20:00|7790.8|7783.8|7787.3|7780.3|7791|7784|7785.8|7778.8|0
1674113100000|2023-01-19 07:25:00|7787|7780|7786.3|7779.3|7787.3|7780.3|7783.5|7776.5|0
1674113400000|2023-01-19 07:30:00|7786.5|7779.5|7789.5|7782.5|7790.8|7783.8|7786.3|7779.3|0
1674113700000|2023-01-19 07:35:00|7789.3|7782.3|7791|7784|7791.3|7784.3|7789|7782|0
1674114000000|2023-01-19 07:40:00|7791.3|7784.3|7794.8|7787.8|7794.8|7787.8|7791|7784|0
1674114300000|2023-01-19 07:45:00|7794.5|7787.5|7794.3|7787.3|7799.8|7792.8|7793.5|7786.5|0
1674114600000|2023-01-19 07:50:00|7794.5|7787.5|7791.5|7784.5|7794.5|7787.5|7791.3|7784.3|0
1674114900000|2023-01-19 07:55:00|7791.3|7784.3|7789|7782|7792.8|7785.8|7788.3|7781.3|0
1674115200000|2023-01-19 08:00:00|7790.5|7783.5|7806.8|7799.8|7807.8|7800.8|7790.5|7783.5|0
1674115500000|2023-01-19 08:05:00|7807.3|7800.3|7798.8|7791.8|7807.8|7800.8|7795|7788|0
1674115800000|2023-01-19 08:10:00|7797.8|7790.8|7797.5|7790.5|7802.5|7795.5|7794.8|7787.8|0
1674116100000|2023-01-19 08:15:00|7797.3|7790.3|7792.5|7785.5|7799.3|7792.3|7791.8|7784.8|0
1674116400000|2023-01-19 08:20:00|7792.3|7785.3|7795.5|7788.5|7795.5|7788.5|7790|7783|0
1674116700000|2023-01-19 08:25:00|7795.3|7788.3|7795.5|7788.5|7797|7790|7793.3|7786.3|0
1674117000000|2023-01-19 08:30:00|7795.8|7788.8|7799.8|7792.8|7804.3|7797.3|7795.8|7788.8|0
1674117300000|2023-01-19 08:35:00|7800.3|7793.3|7799.3|7792.3|7803|7796|7796|7789|0
1674117600000|2023-01-19 08:40:00|7798.8|7791.8|7795.6|7788.6|7801.1|7794.1|7794.1|7787.1|0
1674117900000|2023-01-19 08:45:00|7795.3|7788.3|7789.1|7782.1|7797.1|7790.1|7789.1|7782.1|0
1674118200000|2023-01-19 08:50:00|7788.6|7781.6|7788.8|7781.8|7790.6|7783.6|7782.6|7775.6|0
1674118500000|2023-01-19 08:55:00|7788.6|7781.6|7783.8|7776.8|7788.6|7781.6|7782.8|7775.8|0
1674118800000|2023-01-19 09:00:00|7783.3|7776.3|7785.3|7778.3|7788.6|7781.6|7783.1|7776.1|0
1674119100000|2023-01-19 09:05:00|7785.1|7778.1|7790.1|7783.1|7790.8|7783.8|7783.6|7776.6|0
1674119400000|2023-01-19 09:10:00|7789.8|7782.8|7789.6|7782.6|7791.6|7784.6|7788.6|7781.6|0
1674119700000|2023-01-19 09:15:00|7789.8|7782.8|7789.1|7782.1|7790.3|7783.3|7787.3|7780.3|0
1674120000000|2023-01-19 09:20:00|7788.8|7781.8|7786.6|7779.6|7790.6|7783.6|7786.3|7779.3|0
1674120300000|2023-01-19 09:25:00|7786.8|7779.8|7787.6|7780.6|7787.8|7780.8|7785.1|7778.1|0
1674120600000|2023-01-19 09:30:00|7787.3|7780.3|7787.6|7780.6|7791.1|7784.1|7786.6|7779.6|0
1674120900000|2023-01-19 09:35:00|7787.3|7780.3|7787.3|7780.3|7789.1|7782.1|7786.1|7779.1|0
1674121200000|2023-01-19 09:40:00|7787.6|7780.6|7786.8|7779.8|7788.3|7781.3|7785.8|7778.8|0
1674121500000|2023-01-19 09:45:00|7787.1|7780.1|7782.3|7775.3|7787.6|7780.6|7781.1|7774.1|0
1674121800000|2023-01-19 09:50:00|7782.6|7775.6|7781.1|7774.1|7783.6|7776.6|7780.8|7773.8|0
1674122100000|2023-01-19 09:55:00|7781.6|7774.6|7782.3|7775.3|7782.6|7775.6|7780.1|7773.1|0
1674122400000|2023-01-19 10:00:00|7782.6|7775.6|7783.6|7776.6|7786.6|7779.6|7782.6|7775.6|0
1674122700000|2023-01-19 10:05:00|7783.8|7776.8|7784.6|7777.6|7786.1|7779.1|7782.3|7775.3|0
1674123000000|2023-01-19 10:10:00|7784.3|7777.3|7783.3|7776.3|7787.3|7780.3|7783.3|7776.3|0
1674123300000|2023-01-19 10:15:00|7783.6|7776.6|7776.8|7769.8|7784.6|7777.6|7776.1|7769.1|0
1674123600000|2023-01-19 10:20:00|7777.1|7770.1|7774.1|7767.1|7778.6|7771.6|7773.3|7766.3|0
1674123900000|2023-01-19 10:25:00|7774.6|7767.6|7773.3|7766.3|7775.3|7768.3|7771.1|7764.1|0
1674124200000|2023-01-19 10:30:00|7773.6|7766.6|7768.8|7761.8|7773.6|7766.6|7767.8|7760.8|0
1674124500000|2023-01-19 10:35:00|7768.6|7761.6|7767.1|7760.1|7769.1|7762.1|7765.6|7758.6|0
1674124800000|2023-01-19 10:40:00|7766.8|7759.8|7765.1|7758.1|7767.6|7760.6|7763.6|7756.6|0
1674125100000|2023-01-19 10:45:00|7765.3|7758.3|7768.6|7761.6|7768.6|7761.6|7762.6|7755.6|0
1674125400000|2023-01-19 10:50:00|7768.3|7761.3|7765.6|7758.6|7769.6|7762.6|7765.1|7758.1|0
1674125700000|2023-01-19 10:55:00|7765.1|7758.1|7773.6|7766.6|7773.6|7766.6|7764.6|7757.6|0
1674126000000|2023-01-19 11:00:00|7773.8|7766.8|7774.1|7767.1|7774.1|7767.1|7770.3|7763.3|0
1674126300000|2023-01-19 11:05:00|7773.8|7766.8|7777.1|7770.1|7778.1|7771.1|7773.8|7766.8|0
1674126600000|2023-01-19 11:10:00|7776.8|7769.8|7770.8|7763.8|7777.6|7770.6|7770.3|7763.3|0
1674126900000|2023-01-19 11:15:00|7770.6|7763.6|7769.1|7762.1|7773.1|7766.1|7767.6|7760.6|0
1674127200000|2023-01-19 11:20:00|7769.3|7762.3|7766.6|7759.6|7769.6|7762.6|7765.6|7758.6|0
1674127500000|2023-01-19 11:25:00|7766.8|7759.8|7765.1|7758.1|7767.6|7760.6|7764.3|7757.3|0
1674127800000|2023-01-19 11:30:00|7765.3|7758.3|7758.1|7751.1|7765.6|7758.6|7757.1|7750.1|0
1674128100000|2023-01-19 11:35:00|7757.6|7750.6|7754.1|7747.1|7757.6|7750.6|7753.1|7746.1|0
1674128400000|2023-01-19 11:40:00|7753.6|7746.6|7752.1|7745.1|7754.6|7747.6|7750.1|7743.1|0
1674128700000|2023-01-19 11:45:00|7751.8|7744.8|7748.6|7741.6|7752.3|7745.3|7747.8|7740.8|0
1674129000000|2023-01-19 11:50:00|7748.1|7741.1|7748.1|7741.1|7751.1|7744.1|7747.1|7740.1|0
1674129300000|2023-01-19 11:55:00|7748.3|7741.3|7751.6|7744.6|7751.6|7744.6|7747.1|7740.1|0
1674129600000|2023-01-19 12:00:00|7751.1|7744.1|7744.6|7737.6|7751.6|7744.6|7742.6|7735.6|0
1674129900000|2023-01-19 12:05:00|7744.3|7737.3|7745.8|7738.8|7750.6|7743.6|7744.3|7737.3|0
1674130200000|2023-01-19 12:10:00|7745.6|7738.6|7747.8|7740.8|7748.1|7741.1|7744.8|7737.8|0
1674130500000|2023-01-19 12:15:00|7748.1|7741.1|7753.6|7746.6|7754.3|7747.3|7748.1|7741.1|0
1674130800000|2023-01-19 12:20:00|7753.1|7746.1|7740.8|7733.8|7753.1|7746.1|7740.6|7733.6|0
1674131100000|2023-01-19 12:25:00|7741.6|7734.6|7742.1|7735.1|7744.3|7737.3|7740.6|7733.6|0
1674131400000|2023-01-19 12:30:00|7742.6|7735.6|7735.8|7728.8|7743.1|7736.1|7731.1|7724.1|0
1674131700000|2023-01-19 12:35:00|7735.6|7728.6|7735.1|7728.1|7740.8|7733.8|7735.1|7728.1|0
1674132000000|2023-01-19 12:40:00|7735.4|7728.4|7736.4|7729.4|7739.7|7732.7|7735.2|7728.2|0
1674132300000|2023-01-19 12:45:00|7736.7|7729.7|7734.7|7727.7|7738.2|7731.2|7733.7|7726.7|0
1674132600000|2023-01-19 12:50:00|7734.4|7727.4|7734.2|7727.2|7737.2|7730.2|7732.7|7725.7|0
1674132900000|2023-01-19 12:55:00|7733.9|7726.9|7733.2|7726.2|7735.4|7728.4|7732.2|7725.2|0
1674133200000|2023-01-19 13:00:00|7732.9|7725.9|7732.2|7725.2|7734.7|7727.7|7730.7|7723.7|0
1674133500000|2023-01-19 13:05:00|7732.4|7725.4|7730.9|7723.9|7733.2|7726.2|7729.4|7722.4|0
1674133800000|2023-01-19 13:10:00|7731.2|7724.2|7733.2|7726.2|7734.9|7727.9|7731.2|7724.2|0
1674134100000|2023-01-19 13:15:00|7733.4|7726.4|7732.9|7725.9|7734.2|7727.2|7728.2|7721.2|0
1674134400000|2023-01-19 13:20:00|7733.4|7726.4|7737.7|7730.7|7738.2|7731.2|7732.9|7725.9|0
1674134700000|2023-01-19 13:25:00|7737.2|7730.2|7739.4|7732.4|7740.7|7733.7|7736.9|7729.9|0
1674135000000|2023-01-19 13:30:00|7736.4|7729.4|7740.9|7733.9|7742.2|7735.2|7729.7|7722.7|0
1674135300000|2023-01-19 13:35:00|7741.2|7734.2|7737.4|7730.4|7742.2|7735.2|7735.4|7728.4|0
1674135600000|2023-01-19 13:40:00|7737.2|7730.2|7739.7|7732.7|7740.2|7733.2|7736.9|7729.9|0
1674135900000|2023-01-19 13:45:00|7739.4|7732.4|7735.9|7728.9|7740.2|7733.2|7735.2|7728.2|0
1674136200000|2023-01-19 13:50:00|7736.2|7729.2|7745.2|7738.2|7748.2|7741.2|7735.2|7728.2|0
1674136500000|2023-01-19 13:55:00|7745.7|7738.7|7749.2|7742.2|7750.4|7743.4|7745.2|7738.2|0
1674136800000|2023-01-19 14:00:00|7749.7|7742.7|7751.7|7744.7|7754.7|7747.7|7746.7|7739.7|0
1674137100000|2023-01-19 14:05:00|7751.2|7744.2|7748.2|7741.2|7752.9|7745.9|7748.2|7741.2|0
1674137400000|2023-01-19 14:10:00|7747.7|7740.7|7749.7|7742.7|7753.2|7746.2|7747.7|7740.7|0
1674137700000|2023-01-19 14:15:00|7749.9|7742.9|7749.2|7742.2|7750.4|7743.4|7745.7|7738.7|0
1674138000000|2023-01-19 14:20:00|7748.9|7741.9|7750.9|7743.9|7752.2|7745.2|7748.2|7741.2|0
1674138300000|2023-01-19 14:25:00|7750.7|7743.7|7749.2|7742.2|7752.2|7745.2|7748.7|7741.7|0
1674138600000|2023-01-19 14:30:00|7749.7|7742.7|7751.7|7744.7|7756.7|7749.7|7748.2|7741.2|0
1674138900000|2023-01-19 14:35:00|7752.2|7745.2|7760.2|7753.2|7760.2|7753.2|7750.9|7743.9|0
1674139200000|2023-01-19 14:40:00|7760.7|7753.7|7751.7|7744.7|7762.2|7755.2|7750.7|7743.7|0
1674139500000|2023-01-19 14:45:00|7751.4|7744.4|7753.7|7746.7|7756.4|7749.4|7749.2|7742.2|0
1674139800000|2023-01-19 14:50:00|7753.9|7746.9|7750.2|7743.2|7759.2|7752.2|7750.2|7743.2|0
1674140100000|2023-01-19 14:55:00|7750.4|7743.4|7758.4|7751.4|7761.7|7754.7|7750.4|7743.4|0
1674140400000|2023-01-19 15:00:00|7758.7|7751.7|7757.2|7750.2|7758.7|7751.7|7751.9|7744.9|0
1674140700000|2023-01-19 15:05:00|7757.4|7750.4|7763.7|7756.7|7764.7|7757.7|7757.4|7750.4|0
1674141000000|2023-01-19 15:10:00|7764.1|7757.1|7757.8|7750.8|7764.6|7757.6|7753.6|7746.6|0
1674141300000|2023-01-19 15:15:00|7758.1|7751.1|7766.3|7759.3|7769.6|7762.6|7756.6|7749.6|0
1674141600000|2023-01-19 15:20:00|7766.6|7759.6|7773.1|7766.1|7773.1|7766.1|7765.6|7758.6|0
1674141900000|2023-01-19 15:25:00|7773.6|7766.6|7774.6|7767.6|7777.1|7770.1|7771.1|7764.1|0
1674142200000|2023-01-19 15:30:00|7774.8|7767.8|7771.6|7764.6|7775.1|7768.1|7769.1|7762.1|0
1674142500000|2023-01-19 15:35:00|7771.8|7764.8|7774.6|7767.6|7775.6|7768.6|7771.6|7764.6|0
1674142800000|2023-01-19 15:40:00|7775.1|7768.1|7772.1|7765.1|7778.6|7771.6|7771.6|7764.6|0
1674143100000|2023-01-19 15:45:00|7772.3|7765.3|7762.8|7755.8|7772.8|7765.8|7761.8|7754.8|0
1674143400000|2023-01-19 15:50:00|7762.6|7755.6|7759.3|7752.3|7764.1|7757.1|7757.1|7750.1|0
1674143700000|2023-01-19 15:55:00|7759.1|7752.1|7762.6|7755.6|7762.6|7755.6|7756.6|7749.6|0
1674144000000|2023-01-19 16:00:00|7761.1|7754.1|7756.6|7749.6|7766.8|7759.8|7756.3|7749.3|0
1674144300000|2023-01-19 16:05:00|7756.8|7749.8|7761.1|7754.1|7762.1|7755.1|7754.1|7747.1|0
1674144600000|2023-01-19 16:10:00|7761.3|7754.3|7760.1|7753.1|7764.6|7757.6|7759.1|7752.1|0
1674144900000|2023-01-19 16:15:00|7760.3|7753.3|7757.6|7750.6|7763.6|7756.6|7754.6|7747.6|0
1674145200000|2023-01-19 16:20:00|7757.3|7750.3|7756.8|7749.8|7757.8|7750.8|7753.1|7746.1|0
1674145500000|2023-01-19 16:25:00|7757.1|7750.1|7752.6|7745.6|7760.1|7753.1|7751.6|7744.6|0
1674145800000|2023-01-19 16:30:00|7751.3|7744.3|7750.6|7743.6|7754.1|7747.1|7743.6|7736.6|0
1674146100000|2023-01-19 16:35:00|7750.3|7743.3|7752.8|7745.8|7754.8|7747.8|7750.1|7743.1|0
1674146400000|2023-01-19 16:40:00|7752.6|7745.6|7746.6|7739.6|7753.1|7746.1|7746.6|7739.6|0
1674146700000|2023-01-19 16:45:00|7746.8|7739.8|7752.6|7745.6|7752.6|7745.6|7746.8|7739.8|0
1674147000000|2023-01-19 16:50:00|7752.8|7745.8|7752.3|7745.3|7754.1|7747.1|7750.3|7743.3|0
1674147300000|2023-01-19 16:55:00|7752.1|7745.1|7755.1|7748.1|7755.1|7748.1|7751.6|7744.6|0
1674147600000|2023-01-19 17:00:00|7755.3|7748.3|7761.1|7754.1|7761.3|7754.3|7755.1|7748.1|0
1674147900000|2023-01-19 17:05:00|7760.8|7753.8|7764.8|7757.8|7765.3|7758.3|7760.6|7753.6|0
1674148200000|2023-01-19 17:10:00|7764.6|7757.6|7766.3|7759.3|7766.6|7759.6|7763.6|7756.6|0
1674148500000|2023-01-19 17:15:00|7766.6|7759.6|7766.3|7759.3|7770.1|7763.1|7765.8|7758.8|0
1674148800000|2023-01-19 17:20:00|7766.6|7759.6|7763.3|7756.3|7766.6|7759.6|7762.1|7755.1|0
1674149100000|2023-01-19 17:25:00|7763.1|7756.1|7761.1|7754.1|7763.6|7756.6|7760.6|7753.6|0
1674149400000|2023-01-19 17:30:00|7761.3|7754.3|7758.1|7751.1|7762.1|7755.1|7757.8|7750.8|0
1674149700000|2023-01-19 17:35:00|7758.3|7751.3|7759.1|7752.1|7760.6|7753.6|7756.6|7749.6|0
1674150000000|2023-01-19 17:40:00|7758.6|7751.6|7756.3|7749.3|7759.1|7752.1|7756.1|7749.1|0
1674150300000|2023-01-19 17:45:00|7756.1|7749.1|7756.6|7749.6|7757.6|7750.6|7754.6|7747.6|0
1674150600000|2023-01-19 17:50:00|7756.3|7749.3|7756.1|7749.1|7757.6|7750.6|7755.1|7748.1|0
1674150900000|2023-01-19 17:55:00|7756.3|7749.3|7761.6|7754.6|7761.6|7754.6|7755.6|7748.6|0
1674151200000|2023-01-19 18:00:00|7761.1|7754.1|7768.8|7761.8|7769.3|7762.3|7761.1|7754.1|0
1674151500000|2023-01-19 18:05:00|7768.6|7761.6|7764.8|7757.8|7769.1|7762.1|7761.3|7754.3|0
1674151800000|2023-01-19 18:10:00|7764.6|7757.6|7764.6|7757.6|7765.8|7758.8|7761.1|7754.1|0
1674152100000|2023-01-19 18:15:00|7764.8|7757.8|7766.6|7759.6|7767.3|7760.3|7761.1|7754.1|0
1674152400000|2023-01-19 18:20:00|7766.3|7759.3|7762.1|7755.1|7770.3|7763.3|7762.1|7755.1|0
1674152700000|2023-01-19 18:25:00|7762.6|7755.6|7764.6|7757.6|7764.8|7757.8|7759.1|7752.1|0
1674153000000|2023-01-19 18:30:00|7765.3|7758.3|7767.3|7760.3|7768.6|7761.6|7764.8|7757.8|0
1674153300000|2023-01-19 18:35:00|7767.6|7760.6|7772.1|7765.1|7772.6|7765.6|7767.3|7760.3|0
1674153600000|2023-01-19 18:40:00|7772.6|7765.6|7770.3|7763.3|7775.3|7768.3|7770.1|7763.1|0
1674153900000|2023-01-19 18:45:00|7770.6|7763.6|7771.3|7764.3|7772.6|7765.6|7770.1|7763.1|0
1674154200000|2023-01-19 18:50:00|7770.6|7763.6|7771.1|7764.1|7772.6|7765.6|7769.6|7762.6|0
1674154500000|2023-01-19 18:55:00|7770.6|7763.6|7773.6|7766.6|7774.1|7767.1|7769.6|7762.6|0
1674154800000|2023-01-19 19:00:00|7774.1|7767.1|7774.3|7767.3|7774.8|7767.8|7770.3|7763.3|0
1674155100000|2023-01-19 19:05:00|7774.1|7767.1|7772.6|7765.6|7774.8|7767.8|7769.8|7762.8|0
1674155400000|2023-01-19 19:10:00|7772.3|7765.3|7775.1|7768.1|7776.1|7769.1|7770.6|7763.6|0
1674155700000|2023-01-19 19:15:00|7775.6|7768.6|7775.6|7768.6|7776.6|7769.6|7772.6|7765.6|0
1674156000000|2023-01-19 19:20:00|7775.8|7768.8|7779.3|7772.3|7779.8|7772.8|7774.1|7767.1|0
1674156300000|2023-01-19 19:25:00|7779.6|7772.6|7781.1|7774.1|7781.6|7774.6|7777.8|7770.8|0
1674156600000|2023-01-19 19:30:00|7781.3|7774.3|7780.6|7773.6|7781.3|7774.3|7778.6|7771.6|0
1674156900000|2023-01-19 19:35:00|7781.1|7774.1|7779.1|7772.1|7782.1|7775.1|7778.8|7771.8|0
1674157200000|2023-01-19 19:40:00|7778.8|7771.8|7780.8|7773.8|7782.1|7775.1|7777.8|7770.8|0
1674157500000|2023-01-19 19:45:00|7781.1|7774.1|7780.6|7773.6|7782.8|7775.8|7778.8|7771.8|0
1674157800000|2023-01-19 19:50:00|7780.3|7773.3|7779.1|7772.1|7781.3|7774.3|7779.1|7772.1|0
1674158100000|2023-01-19 19:55:00|7778.8|7771.8|7781.3|7774.3|7783.6|7776.6|7778.6|7771.6|0
1674158400000|2023-01-19 20:00:00|7781.6|7774.6|7782.8|7775.8|7783.6|7776.6|7781.3|7774.3|0
1674158700000|2023-01-19 20:05:00|7782.6|7775.6|7779.6|7772.6|7782.6|7775.6|7779.1|7772.1|0
1674159000000|2023-01-19 20:10:00|7780.1|7773.1|7780.6|7773.6|7781.1|7774.1|7778.6|7771.6|0
1674159300000|2023-01-19 20:15:00|7780.8|7773.8|7780.6|7773.6|7782.1|7775.1|7778.1|7771.1|0
1674159600000|2023-01-19 20:20:00|7780.3|7773.3|7781.1|7774.1|7781.6|7774.6|7780.1|7773.1|0
1674159900000|2023-01-19 20:25:00|7781.3|7774.3|7781.1|7774.1|7783.6|7776.6|7779.8|7772.8|0
1674160200000|2023-01-19 20:30:00|7781.3|7774.3|7781.3|7774.3|7781.8|7774.8|7778.1|7771.1|0
1674160500000|2023-01-19 20:35:00|7781.6|7774.6|7780.6|7773.6|7782.3|7775.3|7780.1|7773.1|0
1674160800000|2023-01-19 20:40:00|7780.3|7773.3|7779.6|7772.6|7780.3|7773.3|7777.1|7770.1|0
1674161100000|2023-01-19 20:45:00|7779.3|7772.3|7782.6|7775.6|7782.6|7775.6|7779.1|7772.1|0
1674161400000|2023-01-19 20:50:00|7782.3|7775.3|7780.3|7773.3|7782.3|7775.3|7776.6|7769.6|0
1674161700000|2023-01-19 20:55:00|7779.8|7772.8|7773.5|7766.5|7779.8|7772.8|7770.1|7763.1|0
1674162000000|2023-01-19 21:00:00|7774|7767|7781.5|7774.5|7787|7780|7773.8|7766.8|0
1674162300000|2023-01-19 21:05:00|7781.4|7774.4|7776.9|7769.9|7781.4|7774.4|7774.8|7767.8|0
1674162600000|2023-01-19 21:10:00|7776.7|7769.7|7775.9|7768.9|7777.2|7770.2|7775.2|7768.2|0
1674162900000|2023-01-19 21:15:00|7776.2|7769.2|7778.1|7771.1|7778.4|7771.4|7775.9|7768.9|0
1674163200000|2023-01-19 21:20:00|7778|7771|7778.3|7771.3|7778.4|7771.4|7777.6|7770.6|0
1674163500000|2023-01-19 21:25:00|7778.2|7771.2|7778.3|7771.3|7778.9|7771.9|7777.6|7770.6|0
1674163800000|2023-01-19 21:30:00|7778.2|7771.2|7779.3|7772.3|7779.6|7772.6|7777.4|7770.4|0
1674164100000|2023-01-19 21:35:00|7779.4|7772.4|7780.9|7773.9|7782.5|7775.5|7779.3|7772.3|0
1674164400000|2023-01-19 21:40:00|7782.5|7775.5|7783.5|7776.5|7784.4|7777.4|7782.1|7775.1|0
1674164700000|2023-01-19 21:45:00|7783.6|7776.6|7782.9|7775.9|7784.2|7777.2|7781.9|7774.9|0
1674165000000|2023-01-19 21:50:00|7783|7776|7783.1|7776.1|7783.8|7776.8|7782.1|7775.1|0
1674165300000|2023-01-19 21:55:00|7783|7776|7782.1|7775.1|7783.8|7776.8|7781.5|7774.5|0
1674165600000|2023-01-19 22:00:00|7782.3|7775.3|7782.2|7775.2|7782.3|7775.3|7782.2|7775.2|0
1674165900000|2023-01-19 22:05:00|7782|7775|7781|7774|7782.3|7775.3|7781|7774|0
1674166200000|2023-01-19 22:10:00|7781.1|7774.1|7781.3|7774.3|7781.3|7774.3|7780|7773|0
1674166500000|2023-01-19 22:15:00|7781.4|7774.4|7781.1|7774.1|7782|7775|7780.6|7773.6|0
1674166800000|2023-01-19 22:20:00|7781|7774|7781|7774|7781|7774|7780.9|7773.9|0
1674167100000|2023-01-19 22:25:00|7781.1|7774.1|7782|7775|7782.1|7775.1|7781.1|7774.1|0
1674167400000|2023-01-19 22:30:00|7782.1|7775.1|7783.5|7776.5|7783.5|7776.5|7782.1|7775.1|0
1674167700000|2023-01-19 22:35:00|7783.4|7776.4|7782.6|7775.6|7783.5|7776.5|7782.6|7775.6|0
1674168000000|2023-01-19 22:40:00|7782.5|7775.5|7781.7|7774.7|7782.5|7775.5|7781.5|7774.5|0
1674168300000|2023-01-19 22:45:00|7781.8|7774.8|7782.7|7775.7|7782.7|7775.7|7781.8|7774.8|0
1674168600000|2023-01-19 22:50:00|7782.8|7775.8|7783.2|7776.2|7783.3|7776.3|7782.7|7775.7|0
1674168900000|2023-01-19 22:55:00|7783.3|7776.3|7783.7|7776.7|7783.8|7776.8|7782.9|7775.9|0
1674169200000|2023-01-19 23:00:00|7785.2|7778.2|7784.9|7777.9|7786.6|7779.6|7783.6|7776.6|0
1674169500000|2023-01-19 23:05:00|7785|7778|7785|7778|7786.4|7779.4|7784.2|7777.2|0
1674169800000|2023-01-19 23:10:00|7785.3|7778.3|7784|7777|7785.6|7778.6|7782.7|7775.7|0
1674170100000|2023-01-19 23:15:00|7784.1|7777.1|7784.3|7777.3|7785.9|7778.9|7784.1|7777.1|0
1674170400000|2023-01-19 23:20:00|7784.2|7777.2|7783.6|7776.6|7784.2|7777.2|7782.1|7775.1|0
1674170700000|2023-01-19 23:25:00|7783.5|7776.5|7781.6|7774.6|7784|7777|7781.5|7774.5|0
1674171000000|2023-01-19 23:30:00|7781.7|7774.7|7780.1|7773.1|7782.5|7775.5|7779|7772|0
1674171300000|2023-01-19 23:35:00|7780.2|7773.2|7780|7773|7781.3|7774.3|7778.8|7771.8|0
1674171600000|2023-01-19 23:40:00|7780.1|7773.1|7779.7|7772.7|7780.3|7773.3|7778.3|7771.3|0
1674171900000|2023-01-19 23:45:00|7779.6|7772.6|7777.4|7770.4|7779.6|7772.6|7776.9|7769.9|0
1674172200000|2023-01-19 23:50:00|7777.2|7770.2|7777.5|7770.5|7777.5|7770.5|7776.4|7769.4|0
1674172500000|2023-01-19 23:55:00|7777.6|7770.6|7776.5|7769.5|7779|7772|7776.4|7769.4|0
1674172800000|2023-01-20 00:00:00|7776.2|7769.2|7779.7|7772.7|7779.7|7772.7|7775.9|7768.9|0
1674173100000|2023-01-20 00:05:00|7779.6|7772.6|7779.3|7772.3|7780|7773|7779.3|7772.3|0
1674173400000|2023-01-20 00:10:00|7779.4|7772.4|7782|7775|7782|7775|7779.3|7772.3|0
1674173700000|2023-01-20 00:15:00|7782.1|7775.1|7781.8|7774.8|7783.4|7776.4|7778.6|7771.6|0
1674174000000|2023-01-20 00:20:00|7781.9|7774.9|7782|7775|7783|7776|7781.8|7774.8|0
1674174300000|2023-01-20 00:25:00|7782.1|7775.1|7781|7774|7783.6|7776.6|7780.8|7773.8|0
1674174600000|2023-01-20 00:30:00|7782.1|7775.1|7779.9|7772.9|7782.5|7775.5|7779.9|7772.9|0
1674174900000|2023-01-20 00:35:00|7780|7773|7784|7777|7784.7|7777.7|7779.9|7772.9|0
1674175200000|2023-01-20 00:40:00|7783.9|7776.9|7782.5|7775.5|7784|7777|7781.5|7774.5|0
1674175500000|2023-01-20 00:45:00|7782.4|7775.4|7782.3|7775.3|7782.6|7775.6|7781.3|7774.3|0
1674175800000|2023-01-20 00:50:00|7782.2|7775.2|7781|7774|7782.5|7775.5|7781|7774|0
1674176100000|2023-01-20 00:55:00|7781.1|7774.1|7780.5|7773.5|7782.4|7775.4|7779.5|7772.5|0
1674176400000|2023-01-20 01:00:00|7780.7|7773.7|7780.3|7773.3|7783.3|7776.3|7779.1|7772.1|0
1674176700000|2023-01-20 01:05:00|7780.1|7773.1|7778.3|7771.3|7780.1|7773.1|7778.1|7771.1|0
1674177000000|2023-01-20 01:10:00|7778.1|7771.1|7779.1|7772.1|7781.3|7774.3|7778.1|7771.1|0
1674177300000|2023-01-20 01:15:00|7778.8|7771.8|7778.8|7771.8|7779.6|7772.6|7778.1|7771.1|0
1674177600000|2023-01-20 01:20:00|7779.1|7772.1|7780.6|7773.6|7781.1|7774.1|7778.8|7771.8|0
1674177900000|2023-01-20 01:25:00|7780.8|7773.8|7780.8|7773.8|7782.3|7775.3|7780.6|7773.6|0
1674178200000|2023-01-20 01:30:00|7780.6|7773.6|7779.3|7772.3|7782.6|7775.6|7779.1|7772.1|0
1674178500000|2023-01-20 01:35:00|7779.6|7772.6|7777.3|7770.3|7780.8|7773.8|7776.8|7769.8|0
1674178800000|2023-01-20 01:40:00|7777.6|7770.6|7779.6|7772.6|7780.3|7773.3|7777.1|7770.1|0
1674179100000|2023-01-20 01:45:00|7779.8|7772.8|7776.6|7769.6|7780.1|7773.1|7774.8|7767.8|0
1674179400000|2023-01-20 01:50:00|7776.8|7769.8|7778.1|7771.1|7779.1|7772.1|7775.3|7768.3|0
1674179700000|2023-01-20 01:55:00|7778.3|7771.3|7779.3|7772.3|7780.3|7773.3|7778.1|7771.1|0
1674180000000|2023-01-20 02:00:00|7779.1|7772.1|7777.8|7770.8|7779.6|7772.6|7777.8|7770.8|0
1674180300000|2023-01-20 02:05:00|7777.6|7770.6|7777.6|7770.6|7778.6|7771.6|7777.1|7770.1|0
1674180600000|2023-01-20 02:10:00|7777.8|7770.8|7776.1|7769.1|7777.8|7770.8|7776.1|7769.1|0
1674180900000|2023-01-20 02:15:00|7776.3|7769.3|7777.1|7770.1|7777.6|7770.6|7776.3|7769.3|0
1674181200000|2023-01-20 02:20:00|7776.8|7769.8|7776.8|7769.8|7778.3|7771.3|7776.6|7769.6|0
1674181500000|2023-01-20 02:25:00|7776.6|7769.6|7778.3|7771.3|7778.8|7771.8|7776.6|7769.6|0
1674181800000|2023-01-20 02:30:00|7778.6|7771.6|7777.3|7770.3|7778.8|7771.8|7777.3|7770.3|0
1674182100000|2023-01-20 02:35:00|7777.6|7770.6|7778.1|7771.1|7779.1|7772.1|7776.8|7769.8|0
1674182400000|2023-01-20 02:40:00|7777.8|7770.8|7776.8|7769.8|7778.1|7771.1|7776.3|7769.3|0
1674182700000|2023-01-20 02:45:00|7776.6|7769.6|7777.3|7770.3|7777.6|7770.6|7776.6|7769.6|0
1674183000000|2023-01-20 02:50:00|7778.3|7771.3|7776.3|7769.3|7778.3|7771.3|7776.1|7769.1|0
1674183300000|2023-01-20 02:55:00|7777.1|7770.1|7776.1|7769.1|7777.3|7770.3|7776.1|7769.1|0
1674183600000|2023-01-20 03:00:00|7776.3|7769.3|7778.1|7771.1|7778.3|7771.3|7776.1|7769.1|0
1674183900000|2023-01-20 03:05:00|7778.3|7771.3|7777.6|7770.6|7778.3|7771.3|7777.6|7770.6|0
1674184200000|2023-01-20 03:10:00|7777.8|7770.8|7777.3|7770.3|7778.1|7771.1|7777.3|7770.3|0
1674184500000|2023-01-20 03:15:00|7777.8|7770.8|7776.8|7769.8|7778.3|7771.3|7776.3|7769.3|0
1674184800000|2023-01-20 03:20:00|7777.1|7770.1|7776.8|7769.8|7777.8|7770.8|7776.6|7769.6|0
1674185100000|2023-01-20 03:25:00|7777.1|7770.1|7777.6|7770.6|7778.3|7771.3|7777.1|7770.1|0
1674185400000|2023-01-20 03:30:00|7777.8|7770.8|7778.3|7771.3|7778.8|7771.8|7777.6|7770.6|0
1674185700000|2023-01-20 03:35:00|7778.1|7771.1|7780.1|7773.1|7780.1|7773.1|7777.3|7770.3|0
1674186000000|2023-01-20 03:40:00|7780.3|7773.3|7781.8|7774.8|7782.3|7775.3|7780.3|7773.3|0
1674186300000|2023-01-20 03:45:00|7781.6|7774.6|7780.8|7773.8|7781.8|7774.8|7780.6|7773.6|0
1674186600000|2023-01-20 03:50:00|7780.6|7773.6|7780.3|7773.3|7781.6|7774.6|7780.1|7773.1|0
1674186900000|2023-01-20 03:55:00|7780.6|7773.6|7780.8|7773.8|7781.3|7774.3|7780.6|7773.6|0
1674187200000|2023-01-20 04:00:00|7781.1|7774.1|7783.8|7776.8|7783.8|7776.8|7781.1|7774.1|0
1674187500000|2023-01-20 04:05:00|7783.3|7776.3|7782.6|7775.6|7783.8|7776.8|7782.6|7775.6|0
1674187800000|2023-01-20 04:10:00|7782.8|7775.8|7783.3|7776.3|7783.8|7776.8|7782.8|7775.8|0
1674188100000|2023-01-20 04:15:00|7783.8|7776.8|7782.1|7775.1|7783.8|7776.8|7782.1|7775.1|0
1674188400000|2023-01-20 04:20:00|7782.3|7775.3|7783.1|7776.1|7783.6|7776.6|7782.1|7775.1|0
1674188700000|2023-01-20 04:25:00|7783.3|7776.3|7782.3|7775.3|7783.3|7776.3|7781.6|7774.6|0
1674189000000|2023-01-20 04:30:00|7782.6|7775.6|7783.3|7776.3|7783.8|7776.8|7782.1|7775.1|0
1674189300000|2023-01-20 04:35:00|7783.6|7776.6|7783.6|7776.6|7783.8|7776.8|7783.6|7776.6|0
1674189600000|2023-01-20 04:40:00|7783.3|7776.3|7783.6|7776.6|7783.8|7776.8|7783.3|7776.3|0
1674189900000|2023-01-20 04:45:00|7783.8|7776.8|7784.3|7777.3|7784.6|7777.6|7783.6|7776.6|0
1674190200000|2023-01-20 04:50:00|7784.6|7777.6|7785.8|7778.8|7786.8|7779.8|7784.3|7777.3|0
1674190500000|2023-01-20 04:55:00|7786.1|7779.1|7783.8|7776.8|7786.3|7779.3|7783.8|7776.8|0
1674190800000|2023-01-20 05:00:00|7783.6|7776.6|7784.8|7777.8|7784.8|7777.8|7783.3|7776.3|0
1674191100000|2023-01-20 05:05:00|7785.1|7778.1|7784.8|7777.8|7786.1|7779.1|7783.8|7776.8|0
1674191400000|2023-01-20 05:10:00|7785.1|7778.1|7785.8|7778.8|7786.3|7779.3|7784.6|7777.6|0
1674191700000|2023-01-20 05:15:00|7786.1|7779.1|7785.6|7778.6|7786.3|7779.3|7784.3|7777.3|0
1674192000000|2023-01-20 05:20:00|7785.8|7778.8|7785.6|7778.6|7786.3|7779.3|7784.8|7777.8|0
1674192300000|2023-01-20 05:25:00|7786.3|7779.3|7786.6|7779.6|7787.1|7780.1|7785.3|7778.3|0
1674192600000|2023-01-20 05:30:00|7786.3|7779.3|7785.6|7778.6|7786.8|7779.8|7785.3|7778.3|0
1674192900000|2023-01-20 05:35:00|7785.8|7778.8|7786.6|7779.6|7787.3|7780.3|7785.8|7778.8|0
1674193200000|2023-01-20 05:40:00|7786.8|7779.8|7788.3|7781.3|7788.6|7781.6|7786.8|7779.8|0
1674193500000|2023-01-20 05:45:00|7788.1|7781.1|7788.3|7781.3|7788.6|7781.6|7787.3|7780.3|0
1674193800000|2023-01-20 05:50:00|7788.1|7781.1|7789.1|7782.1|7789.3|7782.3|7788.1|7781.1|0
1674194100000|2023-01-20 05:55:00|7789.3|7782.3|7788.8|7781.8|7789.3|7782.3|7788.6|7781.6|0
1674194400000|2023-01-20 06:00:00|7788.6|7781.6|7788.8|7781.8|7789.3|7782.3|7788.6|7781.6|0
1674194700000|2023-01-20 06:05:00|7789.1|7782.1|7789.1|7782.1|7789.6|7782.6|7788.8|7781.8|0
1674195000000|2023-01-20 06:10:00|7789.3|7782.3|7787.6|7780.6|7789.6|7782.6|7786.8|7779.8|0
1674195300000|2023-01-20 06:15:00|7787.3|7780.3|7787.8|7780.8|7789.3|7782.3|7787.3|7780.3|0
1674195600000|2023-01-20 06:20:00|7788.1|7781.1|7786.8|7779.8|7788.1|7781.1|7786.6|7779.6|0
1674195900000|2023-01-20 06:25:00|7787.3|7780.3|7788.8|7781.8|7790.1|7783.1|7786.8|7779.8|0
1674196200000|2023-01-20 06:30:00|7789.1|7782.1|7788.6|7781.6|7789.6|7782.6|7787.8|7780.8|0
1674196500000|2023-01-20 06:35:00|7788.8|7781.8|7786.8|7779.8|7789.3|7782.3|7786.1|7779.1|0
1674196800000|2023-01-20 06:40:00|7786.3|7779.3|7786.6|7779.6|7787.3|7780.3|7785.8|7778.8|0
1674197100000|2023-01-20 06:45:00|7787.1|7780.1|7787.1|7780.1|7787.6|7780.6|7786.3|7779.3|0
1674197400000|2023-01-20 06:50:00|7787.3|7780.3|7787.8|7780.8|7788.1|7781.1|7787.1|7780.1|0
1674197700000|2023-01-20 06:55:00|7787.1|7780.1|7787.3|7780.3|7787.3|7780.3|7785.6|7778.6|0
1674198000000|2023-01-20 07:00:00|7787.1|7780.1|7789.3|7782.3|7789.3|7782.3|7784.8|7777.8|0
1674198300000|2023-01-20 07:05:00|7789.6|7782.6|7785.8|7778.8|7790.1|7783.1|7785.8|7778.8|0
1674198600000|2023-01-20 07:10:00|7786.1|7779.1|7791.3|7784.3|7791.3|7784.3|7785.6|7778.6|0
1674198900000|2023-01-20 07:15:00|7791.6|7784.6|7792.3|7785.3|7793.1|7786.1|7791.3|7784.3|0
1674199200000|2023-01-20 07:20:00|7792.6|7785.6|7794.3|7787.3|7796.1|7789.1|7791.8|7784.8|0
1674199500000|2023-01-20 07:25:00|7794.1|7787.1|7797.1|7790.1|7797.6|7790.6|7793.1|7786.1|0
1674199800000|2023-01-20 07:30:00|7797.3|7790.3|7799.1|7792.1|7799.8|7792.8|7795.3|7788.3|0
1674200100000|2023-01-20 07:35:00|7799.3|7792.3|7799.1|7792.1|7801.1|7794.1|7799.1|7792.1|0
1674200400000|2023-01-20 07:40:00|7798.3|7791.3|7799.1|7792.1|7799.3|7792.3|7796.3|7789.3|0
1674200700000|2023-01-20 07:45:00|7799.3|7792.3|7801.1|7794.1|7801.1|7794.1|7797.8|7790.8|0
1674201000000|2023-01-20 07:50:00|7800.6|7793.6|7797.8|7790.8|7800.8|7793.8|7797.1|7790.1|0
1674201300000|2023-01-20 07:55:00|7798.1|7791.1|7791.1|7784.1|7798.6|7791.6|7790.3|7783.3|0
1674201600000|2023-01-20 08:00:00|7790.3|7783.3|7785.1|7778.1|7793.1|7786.1|7780.1|7773.1|0
1674201900000|2023-01-20 08:05:00|7783.8|7776.8|7780.6|7773.6|7785.1|7778.1|7776.8|7769.8|0
1674202200000|2023-01-20 08:10:00|7780.1|7773.1|7780.3|7773.3|7780.6|7773.6|7776.3|7769.3|0
1674202500000|2023-01-20 08:15:00|7780.6|7773.6|7779.6|7772.6|7782.6|7775.6|7777.6|7770.6|0
1674202800000|2023-01-20 08:20:00|7779.1|7772.1|7770.8|7763.8|7783.3|7776.3|7769.3|7762.3|0
1674203100000|2023-01-20 08:25:00|7770.6|7763.6|7775.8|7768.8|7777.1|7770.1|7770.1|7763.1|0
1674203400000|2023-01-20 08:30:00|7775.6|7768.6|7779.1|7772.1|7779.1|7772.1|7771.1|7764.1|0
1674203700000|2023-01-20 08:35:00|7778.8|7771.8|7781.6|7774.6|7782.1|7775.1|7777.8|7770.8|0
1674204000000|2023-01-20 08:40:00|7782.1|7775.1|7789.3|7782.3|7789.8|7782.8|7779.8|7772.8|0
1674204300000|2023-01-20 08:45:00|7789.6|7782.6|7785.8|7778.8|7790.1|7783.1|7784.6|7777.6|0
1674204600000|2023-01-20 08:50:00|7785.6|7778.6|7780.1|7773.1|7785.6|7778.6|7778.1|7771.1|0
1674204900000|2023-01-20 08:55:00|7779.8|7772.8|7780.3|7773.3|7783.8|7776.8|7779.6|7772.6|0
1674205200000|2023-01-20 09:00:00|7780.8|7773.8|7776.3|7769.3|7781.6|7774.6|7775.6|7768.6|0
1674205500000|2023-01-20 09:05:00|7776.1|7769.1|7772.1|7765.1|7776.1|7769.1|7768.1|7761.1|0
1674205800000|2023-01-20 09:10:00|7771.8|7764.8|7771.1|7764.1|7773.1|7766.1|7768.6|7761.6|0
1674206100000|2023-01-20 09:15:00|7771.3|7764.3|7780.1|7773.1|7781.1|7774.1|7770.6|7763.6|0
1674206400000|2023-01-20 09:20:00|7780.6|7773.6|7781.1|7774.1|7786.1|7779.1|7779.6|7772.6|0
1674206700000|2023-01-20 09:25:00|7781.3|7774.3|7785.3|7778.3|7786.1|7779.1|7780.6|7773.6|0
1674207000000|2023-01-20 09:30:00|7785.6|7778.6|7786.6|7779.6|7787.6|7780.6|7782.6|7775.6|0
1674207300000|2023-01-20 09:35:00|7787.1|7780.1|7783.6|7776.6|7788.6|7781.6|7783.1|7776.1|0
1674207600000|2023-01-20 09:40:00|7783.8|7776.8|7784.3|7777.3|7786.6|7779.6|7783.1|7776.1|0
1674207900000|2023-01-20 09:45:00|7784.6|7777.6|7778.1|7771.1|7784.6|7777.6|7777.6|7770.6|0
1674208200000|2023-01-20 09:50:00|7777.6|7770.6|7772.1|7765.1|7778.3|7771.3|7771.8|7764.8|0
1674208500000|2023-01-20 09:55:00|7772.6|7765.6|7774.6|7767.6|7776.1|7769.1|7770.1|7763.1|0
1674208800000|2023-01-20 10:00:00|7775.1|7768.1|7773.1|7766.1|7775.8|7768.8|7772.3|7765.3|0
1674209100000|2023-01-20 10:05:00|7773.3|7766.3|7775.6|7768.6|7777.6|7770.6|7772.6|7765.6|0
1674209400000|2023-01-20 10:10:00|7776.1|7769.1|7794.6|7787.6|7795.8|7788.8|7776.1|7769.1|0
1674209700000|2023-01-20 10:15:00|7794.8|7787.8|7787.6|7780.6|7796.3|7789.3|7786.1|7779.1|0
1674210000000|2023-01-20 10:20:00|7787.3|7780.3|7784.6|7777.6|7787.6|7780.6|7783.3|7776.3|0
1674210300000|2023-01-20 10:25:00|7784.8|7777.8|7787.6|7780.6|7787.6|7780.6|7784.6|7777.6|0
1674210600000|2023-01-20 10:30:00|7788.3|7781.3|7794.1|7787.1|7794.1|7787.1|7787.8|7780.8|0
1674210900000|2023-01-20 10:35:00|7793.8|7786.8|7786.1|7779.1|7793.8|7786.8|7784.6|7777.6|0
1674211200000|2023-01-20 10:40:00|7786.6|7779.6|7779.1|7772.1|7786.8|7779.8|7778.6|7771.6|0
1674211500000|2023-01-20 10:45:00|7779.6|7772.6|7782.1|7775.1|7782.1|7775.1|7777.8|7770.8|0
1674211800000|2023-01-20 10:50:00|7782.3|7775.3|7772.8|7765.8|7782.3|7775.3|7771.6|7764.6|0
1674212100000|2023-01-20 10:55:00|7772.3|7765.3|7768.3|7761.3|7774.1|7767.1|7768.3|7761.3|0
1674212400000|2023-01-20 11:00:00|7768.8|7761.8|7768.8|7761.8|7769.3|7762.3|7764.1|7757.1|0
1674212700000|2023-01-20 11:05:00|7768.6|7761.6|7766.8|7759.8|7771.6|7764.6|7765.6|7758.6|0
1674213000000|2023-01-20 11:10:00|7766.6|7759.6|7763.8|7756.8|7768.1|7761.1|7762.1|7755.1|0
1674213300000|2023-01-20 11:15:00|7763.6|7756.6|7769.3|7762.3|7769.6|7762.6|7763.6|7756.6|0
1674213600000|2023-01-20 11:20:00|7769.1|7762.1|7764.1|7757.1|7769.6|7762.6|7764.1|7757.1|0
1674213900000|2023-01-20 11:25:00|7763.6|7756.6|7765.6|7758.6|7766.6|7759.6|7761.6|7754.6|0
1674214200000|2023-01-20 11:30:00|7765.1|7758.1|7767.1|7760.1|7768.3|7761.3|7763.6|7756.6|0
1674214500000|2023-01-20 11:35:00|7766.8|7759.8|7763.6|7756.6|7766.8|7759.8|7762.1|7755.1|0
1674214800000|2023-01-20 11:40:00|7763.3|7756.3|7761.6|7754.6|7763.3|7756.3|7760.6|7753.6|0
1674215100000|2023-01-20 11:45:00|7762.1|7755.1|7761.6|7754.6|7765.3|7758.3|7761.1|7754.1|0
1674215400000|2023-01-20 11:50:00|7761.8|7754.8|7759.1|7752.1|7763.6|7756.6|7759.1|7752.1|0
1674215700000|2023-01-20 11:55:00|7759.3|7752.3|7759.3|7752.3|7760.3|7753.3|7756.1|7749.1|0
1674216000000|2023-01-20 12:00:00|7756.8|7749.8|7754.1|7747.1|7758.6|7751.6|7751.6|7744.6|0
1674216300000|2023-01-20 12:05:00|7753.6|7746.6|7758.1|7751.1|7758.1|7751.1|7752.6|7745.6|0
1674216600000|2023-01-20 12:10:00|7758.3|7751.3|7761.1|7754.1|7762.1|7755.1|7758.3|7751.3|0
1674216900000|2023-01-20 12:15:00|7761.3|7754.3|7763.3|7756.3|7765.6|7758.6|7761.1|7754.1|0
1674217200000|2023-01-20 12:20:00|7763.6|7756.6|7761.6|7754.6|7764.6|7757.6|7761.1|7754.1|0
1674217500000|2023-01-20 12:25:00|7761.3|7754.3|7763.6|7756.6|7764.1|7757.1|7760.6|7753.6|0
1674217800000|2023-01-20 12:30:00|7763.8|7756.8|7764.1|7757.1|7765.6|7758.6|7763.3|7756.3|0
1674218100000|2023-01-20 12:35:00|7763.8|7756.8|7763.8|7756.8|7765.6|7758.6|7761.6|7754.6|0
1674218400000|2023-01-20 12:40:00|7763.7|7756.7|7769|7762|7770|7763|7763.5|7756.5|0
1674218700000|2023-01-20 12:45:00|7769.5|7762.5|7772|7765|7772.5|7765.5|7768.5|7761.5|0
1674219000000|2023-01-20 12:50:00|7771.5|7764.5|7769|7762|7772|7765|7769|7762|0
1674219300000|2023-01-20 12:55:00|7769.5|7762.5|7768|7761|7771.5|7764.5|7767.7|7760.7|0
1674219600000|2023-01-20 13:00:00|7768.7|7761.7|7771.5|7764.5|7771.7|7764.7|7768|7761|0
1674219900000|2023-01-20 13:05:00|7771.7|7764.7|7769|7762|7772|7765|7769|7762|0
1674220200000|2023-01-20 13:10:00|7769.5|7762.5|7767|7760|7770|7763|7766|7759|0
1674220500000|2023-01-20 13:15:00|7766.5|7759.5|7764.5|7757.5|7766.5|7759.5|7762|7755|0
1674220800000|2023-01-20 13:20:00|7764|7757|7762.5|7755.5|7765.5|7758.5|7762|7755|0
1674221100000|2023-01-20 13:25:00|7762.7|7755.7|7765|7758|7765.5|7758.5|7761.5|7754.5|0
1674221400000|2023-01-20 13:30:00|7764.5|7757.5|7763.5|7756.5|7764.5|7757.5|7762.5|7755.5|0
1674221700000|2023-01-20 13:35:00|7763|7756|7759.5|7752.5|7763|7756|7759|7752|0
1674222000000|2023-01-20 13:40:00|7759.2|7752.2|7760.5|7753.5|7762.5|7755.5|7758.5|7751.5|0
1674222300000|2023-01-20 13:45:00|7760.7|7753.7|7757.2|7750.2|7761.2|7754.2|7757|7750|0
1674222600000|2023-01-20 13:50:00|7757|7750|7759.5|7752.5|7759.5|7752.5|7756|7749|0
1674222900000|2023-01-20 13:55:00|7759|7752|7759.2|7752.2|7761|7754|7758.2|7751.2|0
1674223200000|2023-01-20 14:00:00|7758.7|7751.7|7758.5|7751.5|7759.2|7752.2|7756.5|7749.5|0
1674223500000|2023-01-20 14:05:00|7758.7|7751.7|7760|7753|7760.5|7753.5|7757|7750|0
1674223800000|2023-01-20 14:10:00|7760.2|7753.2|7761|7754|7762|7755|7759.5|7752.5|0
1674224100000|2023-01-20 14:15:00|7760.7|7753.7|7761.7|7754.7|7762.2|7755.2|7760.7|7753.7|0
1674224400000|2023-01-20 14:20:00|7761.5|7754.5|7763.7|7756.7|7764|7757|7761|7754|0
1674224700000|2023-01-20 14:25:00|7764|7757|7766|7759|7766|7759|7761|7754|0
1674225000000|2023-01-20 14:30:00|7766.5|7759.5|7756.5|7749.5|7769|7762|7755|7748|0
1674225300000|2023-01-20 14:35:00|7757|7750|7757.5|7750.5|7759.5|7752.5|7753|7746|0
1674225600000|2023-01-20 14:40:00|7758|7751|7763.7|7756.7|7763.7|7756.7|7756.2|7749.2|0
1674225900000|2023-01-20 14:45:00|7764|7757|7762.5|7755.5|7765|7758|7761.5|7754.5|0
1674226200000|2023-01-20 14:50:00|7762.7|7755.7|7756.7|7749.7|7763.7|7756.7|7756.2|7749.2|0
1674226500000|2023-01-20 14:55:00|7757|7750|7760.7|7753.7|7763.7|7756.7|7757|7750|0
1674226800000|2023-01-20 15:00:00|7760.5|7753.5|7763.5|7756.5|7763.5|7756.5|7758.2|7751.2|0
1674227100000|2023-01-20 15:05:00|7763.7|7756.7|7769|7762|7772|7765|7763.7|7756.7|0
1674227400000|2023-01-20 15:10:00|7768.5|7761.5|7768.6|7761.6|7771.9|7764.9|7766.9|7759.9|0
1674227700000|2023-01-20 15:15:00|7768.4|7761.4|7766.9|7759.9|7768.4|7761.4|7765.1|7758.1|0
1674228000000|2023-01-20 15:20:00|7766.6|7759.6|7769.4|7762.4|7770.9|7763.9|7765.9|7758.9|0
1674228300000|2023-01-20 15:25:00|7769.9|7762.9|7771.4|7764.4|7772.4|7765.4|7766.6|7759.6|0
1674228600000|2023-01-20 15:30:00|7771.9|7764.9|7772.4|7765.4|7773.4|7766.4|7768.1|7761.1|0
1674228900000|2023-01-20 15:35:00|7771.9|7764.9|7768.4|7761.4|7773.9|7766.9|7768.4|7761.4|0
1674229200000|2023-01-20 15:40:00|7768.9|7761.9|7767.9|7760.9|7769.9|7762.9|7766.1|7759.1|0
1674229500000|2023-01-20 15:45:00|7768.1|7761.1|7771.9|7764.9|7771.9|7764.9|7767.9|7760.9|0
1674229800000|2023-01-20 15:50:00|7771.6|7764.6|7769.4|7762.4|7771.6|7764.6|7767.1|7760.1|0
1674230100000|2023-01-20 15:55:00|7769.1|7762.1|7767.9|7760.9|7770.9|7763.9|7767.9|7760.9|0
1674230400000|2023-01-20 16:00:00|7768.1|7761.1|7769.1|7762.1|7770.6|7763.6|7766.1|7759.1|0
1674230700000|2023-01-20 16:05:00|7768.9|7761.9|7770.9|7763.9|7771.4|7764.4|7766.9|7759.9|0
1674231000000|2023-01-20 16:10:00|7770.4|7763.4|7772.4|7765.4|7774.1|7767.1|7770.4|7763.4|0
1674231300000|2023-01-20 16:15:00|7772.6|7765.6|7772.4|7765.4|7773.9|7766.9|7770.4|7763.4|0
1674231600000|2023-01-20 16:20:00|7772.1|7765.1|7770.6|7763.6|7772.4|7765.4|7767.9|7760.9|0
1674231900000|2023-01-20 16:25:00|7770.4|7763.4|7772.4|7765.4|7773.1|7766.1|7769.9|7762.9|0
1674232200000|2023-01-20 16:30:00|7773.9|7766.9|7774.9|7767.9|7775.4|7768.4|7769.6|7762.6|0
1674232500000|2023-01-20 16:35:00|7776.9|7769.9|7769.4|7762.4|7777.9|7770.9|7768.9|7761.9|0
1674232800000|2023-01-20 16:40:00|7769.9|7762.9|7766.9|7759.9|7769.9|7762.9|7766.1|7759.1|0
1674233100000|2023-01-20 16:45:00|7767.4|7760.4|7770.4|7763.4|7771.9|7764.9|7765.6|7758.6|0
1674233400000|2023-01-20 16:50:00|7769.9|7762.9|7767.9|7760.9|7770.9|7763.9|7767.9|7760.9|0
1674233700000|2023-01-20 16:55:00|7767.6|7760.6|7766.9|7759.9|7768.1|7761.1|7765.1|7758.1|0
1674234000000|2023-01-20 17:00:00|7766.6|7759.6|7767.4|7760.4|7768.4|7761.4|7766.4|7759.4|0
1674234300000|2023-01-20 17:05:00|7767.1|7760.1|7766.9|7759.9|7768.1|7761.1|7766.1|7759.1|0
1674234600000|2023-01-20 17:10:00|7767.4|7760.4|7765.9|7758.9|7767.4|7760.4|7764.9|7757.9|0
1674234900000|2023-01-20 17:15:00|7765.4|7758.4|7765.9|7758.9|7767.9|7760.9|7764.6|7757.6|0
1674235200000|2023-01-20 17:20:00|7766.4|7759.4|7764.6|7757.6|7766.9|7759.9|7764.1|7757.1|0
1674235500000|2023-01-20 17:25:00|7764.4|7757.4|7764.4|7757.4|7766.9|7759.9|7763.9|7756.9|0
1674235800000|2023-01-20 17:30:00|7764.1|7757.1|7763.1|7756.1|7764.6|7757.6|7763.1|7756.1|0
1674236100000|2023-01-20 17:35:00|7762.9|7755.9|7763.4|7756.4|7763.9|7756.9|7762.9|7755.9|0
1674236400000|2023-01-20 17:40:00|7763.1|7756.1|7764.4|7757.4|7765.6|7758.6|7762.9|7755.9|0
1674236700000|2023-01-20 17:45:00|7763.9|7756.9|7765.4|7758.4|7765.6|7758.6|7763.6|7756.6|0
1674237000000|2023-01-20 17:50:00|7764.9|7757.9|7766.4|7759.4|7767.4|7760.4|7764.9|7757.9|0
1674237300000|2023-01-20 17:55:00|7766.9|7759.9|7763.6|7756.6|7766.9|7759.9|7763.4|7756.4|0
1674237600000|2023-01-20 18:00:00|7763.4|7756.4|7763.6|7756.6|7766.9|7759.9|7763.4|7756.4|0
1674237900000|2023-01-20 18:05:00|7763.4|7756.4|7762.4|7755.4|7764.6|7757.6|7762.4|7755.4|0
1674238200000|2023-01-20 18:10:00|7762.1|7755.1|7764.9|7757.9|7766.1|7759.1|7759.4|7752.4|0
1674238500000|2023-01-20 18:15:00|7765.1|7758.1|7757.9|7750.9|7765.9|7758.9|7757.9|7750.9|0
1674238800000|2023-01-20 18:20:00|7757.6|7750.6|7761.6|7754.6|7761.6|7754.6|7757.1|7750.1|0
1674239100000|2023-01-20 18:25:00|7761.9|7754.9|7763.1|7756.1|7763.9|7756.9|7761.1|7754.1|0
1674239400000|2023-01-20 18:30:00|7763.4|7756.4|7763.6|7756.6|7765.6|7758.6|7762.9|7755.9|0
1674239700000|2023-01-20 18:35:00|7763.9|7756.9|7769.6|7762.6|7770.6|7763.6|7763.6|7756.6|0
1674240000000|2023-01-20 18:40:00|7769.4|7762.4|7769.9|7762.9|7770.4|7763.4|7768.4|7761.4|0
1674240300000|2023-01-20 18:45:00|7770.4|7763.4|7772.1|7765.1|7773.9|7766.9|7768.6|7761.6|0
1674240600000|2023-01-20 18:50:00|7772.4|7765.4|7773.4|7766.4|7775.1|7768.1|7771.4|7764.4|0
1674240900000|2023-01-20 18:55:00|7773.1|7766.1|7773.6|7766.6|7775.4|7768.4|7771.4|7764.4|0
1674241200000|2023-01-20 19:00:00|7773.9|7766.9|7772.9|7765.9|7774.9|7767.9|7772.1|7765.1|0
1674241500000|2023-01-20 19:05:00|7773.1|7766.1|7772.6|7765.6|7773.6|7766.6|7771.4|7764.4|0
1674241800000|2023-01-20 19:10:00|7772.4|7765.4|7773.6|7766.6|7774.9|7767.9|7772.1|7765.1|0
1674242100000|2023-01-20 19:15:00|7773.9|7766.9|7774.4|7767.4|7774.9|7767.9|7773.4|7766.4|0
1674242400000|2023-01-20 19:20:00|7774.1|7767.1|7774.9|7767.9|7775.6|7768.6|7773.1|7766.1|0
1674242700000|2023-01-20 19:25:00|7774.6|7767.6|7775.9|7768.9|7776.1|7769.1|7774.1|7767.1|0
1674243000000|2023-01-20 19:30:00|7775.6|7768.6|7777.1|7770.1|7778.4|7771.4|7775.6|7768.6|0
1674243300000|2023-01-20 19:35:00|7777.4|7770.4|7776.9|7769.9|7777.4|7770.4|7775.4|7768.4|0
1674243600000|2023-01-20 19:40:00|7777.4|7770.4|7777.9|7770.9|7778.4|7771.4|7776.4|7769.4|0
1674243900000|2023-01-20 19:45:00|7778.1|7771.1|7776.4|7769.4|7778.1|7771.1|7774.9|7767.9|0
1674244200000|2023-01-20 19:50:00|7776.1|7769.1|7776.6|7769.6|7777.4|7770.4|7774.1|7767.1|0
1674244500000|2023-01-20 19:55:00|7776.4|7769.4|7778.4|7771.4|7778.9|7771.9|7775.6|7768.6|0
1674244800000|2023-01-20 20:00:00|7778.6|7771.6|7782.1|7775.1|7782.4|7775.4|7778.6|7771.6|0
1674245100000|2023-01-20 20:05:00|7782.4|7775.4|7782.4|7775.4|7783.9|7776.9|7780.9|7773.9|0
1674245400000|2023-01-20 20:10:00|7782.1|7775.1|7785.1|7778.1|7785.4|7778.4|7781.9|7774.9|0
1674245700000|2023-01-20 20:15:00|7785.4|7778.4|7782.6|7775.6|7786.9|7779.9|7782.6|7775.6|0
1674246000000|2023-01-20 20:20:00|7781.9|7774.9|7777.4|7770.4|7781.9|7774.9|7777.1|7770.1|0
1674246300000|2023-01-20 20:25:00|7777.6|7770.6|7781.1|7774.1|7781.4|7774.4|7777.1|7770.1|0
1674246600000|2023-01-20 20:30:00|7781.4|7774.4|7782.1|7775.1|7783.9|7776.9|7780.9|7773.9|0
1674246900000|2023-01-20 20:35:00|7781.9|7774.9|7783.9|7776.9|7783.9|7776.9|7780.1|7773.1|0
1674247200000|2023-01-20 20:40:00|7783.4|7776.4|7783.1|7776.1|7783.9|7776.9|7780.9|7773.9|0
1674247500000|2023-01-20 20:45:00|7782.9|7775.9|7785.9|7778.9|7786.6|7779.6|7781.4|7774.4|0
1674247800000|2023-01-20 20:50:00|7785.4|7778.4|7788.9|7781.9|7788.9|7781.9|7781.6|7774.6|0
1674248100000|2023-01-20 20:55:00|7789.4|7782.4|7797|7790|7799.1|7792.1|7788.4|7781.4|0
1674248400000|2023-01-20 21:00:00|7798.1|7791.1|7794.7|7787.7|7798.1|7791.1|7792.1|7785.1|0
1674248700000|2023-01-20 21:05:00|7794.6|7787.6|7793.2|7786.2|7794.6|7787.6|7793.1|7786.1|0
1674249000000|2023-01-20 21:10:00|7793.1|7786.1|7794.1|7787.1|7794.4|7787.4|7791.4|7784.4|0
1674249300000|2023-01-20 21:15:00|7794|7787|7794.1|7787.1|7794.9|7787.9|7792.9|7785.9|0
1674249600000|2023-01-20 21:20:00|7794.2|7787.2|7795.9|7788.9|7796|7789|7794|7787|0
1674249900000|2023-01-20 21:25:00|7796|7789|7794.9|7787.9|7796.3|7789.3|7793.9|7786.9|0
1674250200000|2023-01-20 21:30:00|7794.2|7787.2|7795.6|7788.6|7796|7789|7793.5|7786.5|0
1674250500000|2023-01-20 21:35:00|7795.8|7788.8|7794.7|7787.7|7796.2|7789.2|7794.2|7787.2|0
1674250800000|2023-01-20 21:40:00|7794.6|7787.6|7793.9|7786.9|7794.9|7787.9|7793.7|7786.7|0
1674251100000|2023-01-20 21:45:00|7793.8|7786.8|7794.5|7787.5|7794.8|7787.8|7793.5|7786.5|0
1674251400000|2023-01-20 21:50:00|7794.6|7787.6|7794.9|7787.9|7795.4|7788.4|7794.6|7787.6|0
1674251700000|2023-01-20 21:55:00|7794.8|7787.8|7795.4|7788.4|7796.4|7789.4|7794.7|7787.7|0
1674287100000|2023-01-21 07:45:00|7798.4|7791.4|7798.4|7791.4|7798.4|7791.4|7798.4|7791.4|0
1674288900000|2023-01-21 08:15:00|7799.4|7792.4|7799.4|7792.4|7799.4|7792.4|7799.4|7792.4|0
1674289800000|2023-01-21 08:30:00|7796|7789|7796|7789|7796|7789|7796|7789|0
1674293100000|2023-01-21 09:25:00|7795|7788|7795|7788|7795|7788|7795|7788|0
1674294000000|2023-01-21 09:40:00|7791.6|7784.6|7791.6|7784.6|7791.6|7784.6|7791.6|7784.6|0
1674297000000|2023-01-21 10:30:00|7789.6|7782.6|7788.6|7781.6|7789.6|7782.6|7788.6|7781.6|0
1674297600000|2023-01-21 10:40:00|7786.4|7779.4|7786.4|7779.4|7786.4|7779.4|7786.4|7779.4|0
1674298500000|2023-01-21 10:55:00|7785.4|7778.4|7785.4|7778.4|7785.4|7778.4|7785.4|7778.4|0
1674299700000|2023-01-21 11:15:00|7787.1|7780.1|7787.1|7780.1|7787.1|7780.1|7787.1|7780.1|0
1674301800000|2023-01-21 11:50:00|7787.2|7780.2|7787.2|7780.2|7787.2|7780.2|7787.2|7780.2|0
1674302700000|2023-01-21 12:05:00|7789.2|7782.2|7790.2|7783.2|7790.2|7783.2|7789.2|7782.2|0
1674306000000|2023-01-21 13:00:00|7786.8|7779.8|7786.8|7779.8|7786.8|7779.8|7786.8|7779.8|0
1674308400000|2023-01-21 13:40:00|7786.7|7779.7|7786.7|7779.7|7786.7|7779.7|7786.7|7779.7|0
1674313800000|2023-01-21 15:10:00|7786.5|7779.5|7786.5|7779.5|7786.5|7779.5|7786.5|7779.5|0
1674317100000|2023-01-21 16:05:00|7787.2|7780.2|7787.2|7780.2|7787.2|7780.2|7787.2|7780.2|0
1674326400000|2023-01-21 18:40:00|7787.7|7780.7|7787.7|7780.7|7787.7|7780.7|7787.7|7780.7|0
1674328200000|2023-01-21 19:10:00|7784.3|7777.3|7784.3|7777.3|7784.3|7777.3|7784.3|7777.3|0
1674333000000|2023-01-21 20:30:00|7784.4|7777.4|7784.4|7777.4|7784.4|7777.4|7784.4|7777.4|0
1674333900000|2023-01-21 20:45:00|7784.6|7777.6|7784.6|7777.6|7784.6|7777.6|7784.6|7777.6|0
1674334500000|2023-01-21 20:55:00|7784.8|7777.8|7784.8|7777.8|7784.8|7777.8|7784.8|7777.8|0
1674342600000|2023-01-21 23:10:00|7785.2|7778.2|7785.2|7778.2|7785.2|7778.2|7785.2|7778.2|0
1674357000000|2023-01-22 03:10:00|7784.9|7777.9|7784.9|7777.9|7784.9|7777.9|7784.9|7777.9|0
1674366600000|2023-01-22 05:50:00|7786|7779|7786|7779|7786|7779|7786|7779|0
1674391800000|2023-01-22 12:50:00|7786.2|7779.2|7786.2|7779.2|7786.2|7779.2|7786.2|7779.2|0
1674393000000|2023-01-22 13:10:00|7782.8|7775.8|7782.8|7775.8|7782.8|7775.8|7782.8|7775.8|0
1674398100000|2023-01-22 14:35:00|7788|7781|7788|7781|7788|7781|7788|7781|0
1674398400000|2023-01-22 14:40:00|7789.8|7782.8|7789.8|7782.8|7789.8|7782.8|7789.8|7782.8|0
1674402600000|2023-01-22 15:50:00|7789.7|7782.7|7789.7|7782.7|7789.7|7782.7|7789.7|7782.7|0
1674423300000|2023-01-22 21:35:00|7789.5|7782.5|7789.5|7782.5|7789.5|7782.5|7789.5|7782.5|0
1674428400000|2023-01-22 23:00:00|7795.3|7788.3|7790.1|7783.1|7795.3|7788.3|7789.8|7782.8|0
1674428700000|2023-01-22 23:05:00|7790.2|7783.2|7791.7|7784.7|7791.7|7784.7|7789|7782|0
1674429000000|2023-01-22 23:10:00|7791.8|7784.8|7793.1|7786.1|7793.1|7786.1|7788|7781|0
1674429300000|2023-01-22 23:15:00|7793|7786|7791.8|7784.8|7793.1|7786.1|7790.6|7783.6|0
1674429600000|2023-01-22 23:20:00|7792|7785|7789.3|7782.3|7792|7785|7789.3|7782.3|0
1674429900000|2023-01-22 23:25:00|7789.4|7782.4|7790|7783|7790.1|7783.1|7789.4|7782.4|0
1674430200000|2023-01-22 23:30:00|7790.2|7783.2|7789.5|7782.5|7790.7|7783.7|7789.5|7782.5|0
1674430500000|2023-01-22 23:35:00|7789.4|7782.4|7789.4|7782.4|7789.4|7782.4|7788.7|7781.7|0
1674430800000|2023-01-22 23:40:00|7789.3|7782.3|7789.4|7782.4|7789.4|7782.4|7788.6|7781.6|0
1674431100000|2023-01-22 23:45:00|7789.5|7782.5|7785.8|7778.8|7789.6|7782.6|7785.8|7778.8|0
1674431400000|2023-01-22 23:50:00|7785.6|7778.6|7786.6|7779.6|7787.3|7780.3|7785.6|7778.6|0
1674431700000|2023-01-22 23:55:00|7786.7|7779.7|7788.7|7781.7|7788.7|7781.7|7786.3|7779.3|0
1674432000000|2023-01-23 00:00:00|7789|7782|7785.1|7778.1|7789|7782|7784.7|7777.7|0
1674432300000|2023-01-23 00:05:00|7785.2|7778.2|7786.1|7779.1|7786.1|7779.1|7784.8|7777.8|0
1674432600000|2023-01-23 00:10:00|7786.2|7779.2|7787.2|7780.2|7788.7|7781.7|7786.2|7779.2|0
1674432900000|2023-01-23 00:15:00|7787.1|7780.1|7788.3|7781.3|7788.4|7781.4|7784.5|7777.5|0
1674433200000|2023-01-23 00:20:00|7788.4|7781.4|7790.2|7783.2|7790.2|7783.2|7787.4|7780.4|0
1674433500000|2023-01-23 00:25:00|7790.1|7783.1|7790.1|7783.1|7791.2|7784.2|7789.9|7782.9|0
1674433800000|2023-01-23 00:30:00|7790.2|7783.2|7789.9|7782.9|7791.4|7784.4|7789.2|7782.2|0
1674434100000|2023-01-23 00:35:00|7790|7783|7790.9|7783.9|7791.3|7784.3|7790|7783|0
1674434400000|2023-01-23 00:40:00|7791|7784|7786.9|7779.9|7791|7784|7786.6|7779.6|0
1674434700000|2023-01-23 00:45:00|7787|7780|7788.1|7781.1|7789.3|7782.3|7786.8|7779.8|0
1674435000000|2023-01-23 00:50:00|7788|7781|7789.1|7782.1|7789.2|7782.2|7787|7780|0
1674435300000|2023-01-23 00:55:00|7789|7782|7789.3|7782.3|7789.4|7782.4|7789|7782|0
1674435600000|2023-01-23 01:00:00|7789.2|7782.2|7783.9|7776.9|7791.4|7784.4|7783.6|7776.6|0
1674435900000|2023-01-23 01:05:00|7783.6|7776.6|7781.4|7774.4|7783.6|7776.6|7780.9|7773.9|0
1674436200000|2023-01-23 01:10:00|7780.9|7773.9|7779.9|7772.9|7781.4|7774.4|7779.9|7772.9|0
1674436500000|2023-01-23 01:15:00|7780.1|7773.1|7782.4|7775.4|7782.9|7775.9|7780.1|7773.1|0
1674436800000|2023-01-23 01:20:00|7782.1|7775.1|7783.4|7776.4|7784.6|7777.6|7781.4|7774.4|0
1674437100000|2023-01-23 01:25:00|7783.9|7776.9|7781.6|7774.6|7785.1|7778.1|7781.6|7774.6|0
1674437400000|2023-01-23 01:30:00|7781.1|7774.1|7781.6|7774.6|7782.6|7775.6|7781.1|7774.1|0
1674437700000|2023-01-23 01:35:00|7781.4|7774.4|7784.1|7777.1|7784.4|7777.4|7781.1|7774.1|0
1674438000000|2023-01-23 01:40:00|7783.4|7776.4|7782.9|7775.9|7784.9|7777.9|7782.9|7775.9|0
1674438300000|2023-01-23 01:45:00|7783.1|7776.1|7784.1|7777.1|7786.1|7779.1|7783.1|7776.1|0
1674438600000|2023-01-23 01:50:00|7784.4|7777.4|7785.1|7778.1|7786.9|7779.9|7784.4|7777.4|0
1674438900000|2023-01-23 01:55:00|7785.6|7778.6|7784.9|7777.9|7786.9|7779.9|7784.4|7777.4|0
1674439200000|2023-01-23 02:00:00|7784.6|7777.6|7787.9|7780.9|7788.4|7781.4|7783.4|7776.4|0
1674439500000|2023-01-23 02:05:00|7788.1|7781.1|7788.6|7781.6|7788.9|7781.9|7786.4|7779.4|0
1674439800000|2023-01-23 02:10:00|7788.9|7781.9|7788.1|7781.1|7789.4|7782.4|7787.6|7780.6|0
1674440100000|2023-01-23 02:15:00|7787.9|7780.9|7787.6|7780.6|7789.4|7782.4|7787.1|7780.1|0
1674440400000|2023-01-23 02:20:00|7787.1|7780.1|7787.9|7780.9|7787.9|7780.9|7786.9|7779.9|0
1674440700000|2023-01-23 02:25:00|7787.6|7780.6|7785.9|7778.9|7787.6|7780.6|7785.9|7778.9|0
1674441000000|2023-01-23 02:30:00|7785.6|7778.6|7785.9|7778.9|7788.1|7781.1|7785.6|7778.6|0
1674441300000|2023-01-23 02:35:00|7785.6|7778.6|7784.6|7777.6|7786.4|7779.4|7784.6|7777.6|0
1674441600000|2023-01-23 02:40:00|7784.9|7777.9|7784.6|7777.6|7786.6|7779.6|7784.6|7777.6|0
1674441900000|2023-01-23 02:45:00|7784.4|7777.4|7784.1|7777.1|7785.4|7778.4|7782.9|7775.9|0
1674442200000|2023-01-23 02:50:00|7783.9|7776.9|7784.6|7777.6|7785.6|7778.6|7783.6|7776.6|0
1674442500000|2023-01-23 02:55:00|7785.9|7778.9|7785.1|7778.1|7786.4|7779.4|7785.1|7778.1|0
1674442800000|2023-01-23 03:00:00|7785.4|7778.4|7785.9|7778.9|7787.1|7780.1|7785.4|7778.4|0
1674443100000|2023-01-23 03:05:00|7786.1|7779.1|7785.4|7778.4|7786.4|7779.4|7785.4|7778.4|0
1674443400000|2023-01-23 03:10:00|7785.6|7778.6|7785.6|7778.6|7786.9|7779.9|7784.9|7777.9|0
1674443700000|2023-01-23 03:15:00|7785.4|7778.4|7784.9|7777.9|7785.6|7778.6|7784.6|7777.6|0
1674444000000|2023-01-23 03:20:00|7785.1|7778.1|7787.9|7780.9|7787.9|7780.9|7784.6|7777.6|0
1674444300000|2023-01-23 03:25:00|7786.6|7779.6|7784.9|7777.9|7786.6|7779.6|7784.9|7777.9|0
1674444600000|2023-01-23 03:30:00|7784.6|7777.6|7786.1|7779.1|7787.1|7780.1|7784.6|7777.6|0
1674444900000|2023-01-23 03:35:00|7786.4|7779.4|7786.1|7779.1|7787.1|7780.1|7785.4|7778.4|0
1674445200000|2023-01-23 03:40:00|7786.4|7779.4|7787.4|7780.4|7787.6|7780.6|7786.1|7779.1|0
1674445500000|2023-01-23 03:45:00|7787.1|7780.1|7787.6|7780.6|7788.1|7781.1|7786.6|7779.6|0
1674445800000|2023-01-23 03:50:00|7787.1|7780.1|7786.6|7779.6|7787.1|7780.1|7786.6|7779.6|0
1674446100000|2023-01-23 03:55:00|7786.4|7779.4|7786.4|7779.4|7786.6|7779.6|7785.9|7778.9|0
1674446400000|2023-01-23 04:00:00|7786.1|7779.1|7785.9|7778.9|7786.9|7779.9|7785.1|7778.1|0
1674446700000|2023-01-23 04:05:00|7785.6|7778.6|7782.9|7775.9|7785.6|7778.6|7782.9|7775.9|0
1674447000000|2023-01-23 04:10:00|7782.6|7775.6|7783.6|7776.6|7784.1|7777.1|7782.4|7775.4|0
1674447300000|2023-01-23 04:15:00|7783.4|7776.4|7784.9|7777.9|7784.9|7777.9|7782.6|7775.6|0
1674447600000|2023-01-23 04:20:00|7785.1|7778.1|7785.4|7778.4|7785.6|7778.6|7784.1|7777.1|0
1674447900000|2023-01-23 04:25:00|7785.1|7778.1|7783.6|7776.6|7785.1|7778.1|7783.4|7776.4|0
1674448200000|2023-01-23 04:30:00|7783.4|7776.4|7784.1|7777.1|7784.6|7777.6|7782.6|7775.6|0
1674448500000|2023-01-23 04:35:00|7784.6|7777.6|7785.1|7778.1|7785.1|7778.1|7784.1|7777.1|0
1674448800000|2023-01-23 04:40:00|7784.9|7777.9|7784.9|7777.9|7785.1|7778.1|7783.9|7776.9|0
1674449100000|2023-01-23 04:45:00|7784.6|7777.6|7785.4|7778.4|7785.6|7778.6|7784.1|7777.1|0
1674449400000|2023-01-23 04:50:00|7785.1|7778.1|7786.6|7779.6|7786.9|7779.9|7785.1|7778.1|0
1674449700000|2023-01-23 04:55:00|7786.4|7779.4|7787.1|7780.1|7787.1|7780.1|7785.6|7778.6|0
1674450000000|2023-01-23 05:00:00|7787.4|7780.4|7785.4|7778.4|7787.4|7780.4|7785.1|7778.1|0
1674450300000|2023-01-23 05:05:00|7784.9|7777.9|7782.9|7775.9|7784.9|7777.9|7782.9|7775.9|0
1674450600000|2023-01-23 05:10:00|7783.4|7776.4|7783.4|7776.4|7783.4|7776.4|7782.4|7775.4|0
1674450900000|2023-01-23 05:15:00|7783.1|7776.1|7784.1|7777.1|7784.6|7777.6|7782.9|7775.9|0
1674451200000|2023-01-23 05:20:00|7784.6|7777.6|7785.1|7778.1|7785.1|7778.1|7784.4|7777.4|0
1674451500000|2023-01-23 05:25:00|7784.9|7777.9|7786.1|7779.1|7786.1|7779.1|7784.4|7777.4|0
1674451800000|2023-01-23 05:30:00|7786.4|7779.4|7787.1|7780.1|7787.9|7780.9|7785.6|7778.6|0
1674452100000|2023-01-23 05:35:00|7787.4|7780.4|7787.4|7780.4|7788.1|7781.1|7786.9|7779.9|0
1674452400000|2023-01-23 05:40:00|7787.1|7780.1|7786.1|7779.1|7788.6|7781.6|7786.1|7779.1|0
1674452700000|2023-01-23 05:45:00|7786.4|7779.4|7787.4|7780.4|7787.9|7780.9|7786.4|7779.4|0
1674453000000|2023-01-23 05:50:00|7787.6|7780.6|7787.4|7780.4|7787.9|7780.9|7787.4|7780.4|0
1674453300000|2023-01-23 05:55:00|7787.1|7780.1|7785.4|7778.4|7787.9|7780.9|7784.9|7777.9|0
1674453600000|2023-01-23 06:00:00|7785.6|7778.6|7785.1|7778.1|7785.6|7778.6|7784.4|7777.4|0
1674453900000|2023-01-23 06:05:00|7785.4|7778.4|7785.6|7778.6|7786.1|7779.1|7784.9|7777.9|0
1674454200000|2023-01-23 06:10:00|7785.4|7778.4|7783.6|7776.6|7785.6|7778.6|7783.1|7776.1|0
1674454500000|2023-01-23 06:15:00|7783.9|7776.9|7783.9|7776.9|7784.4|7777.4|7783.6|7776.6|0
1674454800000|2023-01-23 06:20:00|7783.1|7776.1|7783.1|7776.1|7783.6|7776.6|7782.6|7775.6|0
1674455100000|2023-01-23 06:25:00|7782.9|7775.9|7783.4|7776.4|7783.4|7776.4|7782.9|7775.9|0
1674455400000|2023-01-23 06:30:00|7783.9|7776.9|7783.4|7776.4|7783.9|7776.9|7782.9|7775.9|0
1674455700000|2023-01-23 06:35:00|7783.9|7776.9|7785.9|7778.9|7786.1|7779.1|7783.9|7776.9|0
1674456000000|2023-01-23 06:40:00|7786.1|7779.1|7785.1|7778.1|7786.4|7779.4|7785.1|7778.1|0
1674456300000|2023-01-23 06:45:00|7784.9|7777.9|7786.6|7779.6|7786.9|7779.9|7783.4|7776.4|0
1674456600000|2023-01-23 06:50:00|7785.9|7778.9|7786.4|7779.4|7787.1|7780.1|7785.4|7778.4|0
1674456900000|2023-01-23 06:55:00|7786.1|7779.1|7787.4|7780.4|7787.6|7780.6|7785.6|7778.6|0
1674457200000|2023-01-23 07:00:00|7787.1|7780.1|7788.9|7781.9|7788.9|7781.9|7783.6|7776.6|0
1674457500000|2023-01-23 07:05:00|7789.4|7782.4|7777.1|7770.1|7789.9|7782.9|7776.4|7769.4|0
1674457800000|2023-01-23 07:10:00|7777.4|7770.4|7776.4|7769.4|7778.1|7771.1|7774.9|7767.9|0
1674458100000|2023-01-23 07:15:00|7776.1|7769.1|7773.9|7766.9|7776.9|7769.9|7769.9|7762.9|0
1674458400000|2023-01-23 07:20:00|7774.1|7767.1|7775.4|7768.4|7775.4|7768.4|7773.6|7766.6|0
1674458700000|2023-01-23 07:25:00|7775.9|7768.9|7774.6|7767.6|7776.4|7769.4|7772.4|7765.4|0
1674459000000|2023-01-23 07:30:00|7774.9|7767.9|7777.4|7770.4|7777.4|7770.4|7774.4|7767.4|0
1674459300000|2023-01-23 07:35:00|7777.6|7770.6|7780.4|7773.4|7780.4|7773.4|7777.4|7770.4|0
1674459600000|2023-01-23 07:40:00|7780.1|7773.1|7777.4|7770.4|7780.4|7773.4|7776.1|7769.1|0
1674459900000|2023-01-23 07:45:00|7776.4|7769.4|7777.9|7770.9|7779.6|7772.6|7776.4|7769.4|0
1674460200000|2023-01-23 07:50:00|7777.6|7770.6|7781.9|7774.9|7781.9|7774.9|7777.6|7770.6|0
1674460500000|2023-01-23 07:55:00|7782.4|7775.4|7783.4|7776.4|7786.4|7779.4|7781.9|7774.9|0
1674460800000|2023-01-23 08:00:00|7784.4|7777.4|7789.9|7782.9|7791.9|7784.9|7781.9|7774.9|0
1674461100000|2023-01-23 08:05:00|7790.1|7783.1|7792.9|7785.9|7798.4|7791.4|7788.4|7781.4|0
1674461400000|2023-01-23 08:10:00|7793.4|7786.4|7786.1|7779.1|7794.9|7787.9|7785.9|7778.9|0
1674461700000|2023-01-23 08:15:00|7786.6|7779.6|7784.4|7777.4|7791.4|7784.4|7783.9|7776.9|0
1674462000000|2023-01-23 08:20:00|7783.6|7776.6|7780.9|7773.9|7789.4|7782.4|7778.9|7771.9|0
1674462300000|2023-01-23 08:25:00|7780.6|7773.6|7783.9|7776.9|7786.1|7779.1|7778.6|7771.6|0
1674462600000|2023-01-23 08:30:00|7783.6|7776.6|7789.4|7782.4|7789.4|7782.4|7777.6|7770.6|0
1674462900000|2023-01-23 08:35:00|7789.1|7782.1|7787.6|7780.6|7791.1|7784.1|7787.1|7780.1|0
1674463200000|2023-01-23 08:40:00|7788.9|7781.9|7788.4|7781.4|7791.6|7784.6|7786.9|7779.9|0
1674463500000|2023-01-23 08:45:00|7788.9|7781.9|7785.9|7778.9|7789.9|7782.9|7784.6|7777.6|0
1674463800000|2023-01-23 08:50:00|7785.4|7778.4|7789.1|7782.1|7793.9|7786.9|7785.4|7778.4|0
1674464100000|2023-01-23 08:55:00|7789.4|7782.4|7789.9|7782.9|7795.1|7788.1|7789.4|7782.4|0
1674464400000|2023-01-23 09:00:00|7789.6|7782.6|7794.6|7787.6|7794.9|7787.9|7788.4|7781.4|0
1674464700000|2023-01-23 09:05:00|7794.9|7787.9|7792.4|7785.4|7796.4|7789.4|7792.4|7785.4|0
1674465000000|2023-01-23 09:10:00|7792.1|7785.1|7793.1|7786.1|7793.9|7786.9|7787.9|7780.9|0
1674465300000|2023-01-23 09:15:00|7792.6|7785.6|7791.4|7784.4|7793.9|7786.9|7789.4|7782.4|0
1674465600000|2023-01-23 09:20:00|7791.9|7784.9|7791.1|7784.1|7791.9|7784.9|7788.4|7781.4|0
1674465900000|2023-01-23 09:25:00|7791.4|7784.4|7788.1|7781.1|7791.6|7784.6|7787.4|7780.4|0
1674466200000|2023-01-23 09:30:00|7787.9|7780.9|7790.1|7783.1|7792.9|7785.9|7787.9|7780.9|0
1674466500000|2023-01-23 09:35:00|7789.9|7782.9|7791.4|7784.4|7792.4|7785.4|7788.4|7781.4|0
1674466800000|2023-01-23 09:40:00|7791.9|7784.9|7787.4|7780.4|7791.9|7784.9|7787.4|7780.4|0
1674467100000|2023-01-23 09:45:00|7786.9|7779.9|7787.9|7780.9|7788.4|7781.4|7785.9|7778.9|0
1674467400000|2023-01-23 09:50:00|7787.4|7780.4|7787.1|7780.1|7788.1|7781.1|7785.9|7778.9|0
1674467700000|2023-01-23 09:55:00|7786.9|7779.9|7784.4|7777.4|7788.9|7781.9|7783.9|7776.9|0
1674468000000|2023-01-23 10:00:00|7784.6|7777.6|7785.4|7778.4|7786.4|7779.4|7784.4|7777.4|0
1674468300000|2023-01-23 10:05:00|7784.9|7777.9|7778.1|7771.1|7785.1|7778.1|7776.4|7769.4|0
1674468600000|2023-01-23 10:10:00|7777.9|7770.9|7778.1|7771.1|7781.4|7774.4|7776.4|7769.4|0
1674468900000|2023-01-23 10:15:00|7779.1|7772.1|7782.9|7775.9|7783.4|7776.4|7778.9|7771.9|0
1674469200000|2023-01-23 10:20:00|7782.6|7775.6|7783.9|7776.9|7784.9|7777.9|7781.9|7774.9|0
1674469500000|2023-01-23 10:25:00|7783.6|7776.6|7783.1|7776.1|7785.1|7778.1|7782.9|7775.9|0
1674469800000|2023-01-23 10:30:00|7783.4|7776.4|7788.6|7781.6|7788.9|7781.9|7782.9|7775.9|0
1674470100000|2023-01-23 10:35:00|7788.4|7781.4|7790.9|7783.9|7790.9|7783.9|7786.9|7779.9|0
1674470400000|2023-01-23 10:40:00|7791.1|7784.1|7789.4|7782.4|7791.9|7784.9|7787.9|7780.9|0
1674470700000|2023-01-23 10:45:00|7789.6|7782.6|7792.9|7785.9|7793.4|7786.4|7789.4|7782.4|0
1674471000000|2023-01-23 10:50:00|7793.1|7786.1|7793.6|7786.6|7794.4|7787.4|7792.4|7785.4|0
1674471300000|2023-01-23 10:55:00|7793.4|7786.4|7793.9|7786.9|7795.6|7788.6|7793.4|7786.4|0
1674471600000|2023-01-23 11:00:00|7794.4|7787.4|7792.9|7785.9|7794.9|7787.9|7790.9|7783.9|0
1674471900000|2023-01-23 11:05:00|7792.4|7785.4|7792.4|7785.4|7793.9|7786.9|7789.9|7782.9|0
1674472200000|2023-01-23 11:10:00|7792.1|7785.1|7791.9|7784.9|7792.9|7785.9|7787.4|7780.4|0
1674472500000|2023-01-23 11:15:00|7791.4|7784.4|7795.1|7788.1|7795.9|7788.9|7791.4|7784.4|0
1674472800000|2023-01-23 11:20:00|7794.9|7787.9|7793.9|7786.9|7796.6|7789.6|7793.9|7786.9|0
1674473100000|2023-01-23 11:25:00|7794.4|7787.4|7796.4|7789.4|7796.4|7789.4|7793.4|7786.4|0
1674473400000|2023-01-23 11:30:00|7796.1|7789.1|7794.4|7787.4|7796.1|7789.1|7793.9|7786.9|0
1674473700000|2023-01-23 11:35:00|7794.1|7787.1|7798.1|7791.1|7799.4|7792.4|7793.9|7786.9|0
1674474000000|2023-01-23 11:40:00|7798.4|7791.4|7795.9|7788.9|7798.4|7791.4|7794.4|7787.4|0
1674474300000|2023-01-23 11:45:00|7795.4|7788.4|7795.4|7788.4|7797.4|7790.4|7794.9|7787.9|0
1674474600000|2023-01-23 11:50:00|7795.1|7788.1|7795.9|7788.9|7796.6|7789.6|7793.9|7786.9|0
1674474900000|2023-01-23 11:55:00|7795.6|7788.6|7796.4|7789.4|7796.4|7789.4|7793.6|7786.6|0
1674475200000|2023-01-23 12:00:00|7795.6|7788.6|7798.9|7791.9|7799.4|7792.4|7793.9|7786.9|0
1674475500000|2023-01-23 12:05:00|7799.1|7792.1|7798.4|7791.4|7801.4|7794.4|7798.4|7791.4|0
1674475800000|2023-01-23 12:10:00|7798.1|7791.1|7798.4|7791.4|7800.9|7793.9|7797.9|7790.9|0
1674476100000|2023-01-23 12:15:00|7798.9|7791.9|7798.4|7791.4|7799.4|7792.4|7796.9|7789.9|0
1674476400000|2023-01-23 12:20:00|7798.1|7791.1|7798.4|7791.4|7799.4|7792.4|7797.1|7790.1|0
1674476700000|2023-01-23 12:25:00|7798.1|7791.1|7799.9|7792.9|7800.9|7793.9|7798.1|7791.1|0
1674477000000|2023-01-23 12:30:00|7799.6|7792.6|7801.9|7794.9|7802.4|7795.4|7799.4|7792.4|0
1674477300000|2023-01-23 12:35:00|7801.6|7794.6|7798.4|7791.4|7801.9|7794.9|7798.4|7791.4|0
1674477600000|2023-01-23 12:40:00|7798.3|7791.3|7802.3|7795.3|7802.5|7795.5|7797.8|7790.8|0
1674477900000|2023-01-23 12:45:00|7802|7795|7800.8|7793.8|7802|7795|7798.8|7791.8|0
1674478200000|2023-01-23 12:50:00|7801.3|7794.3|7802|7795|7802.3|7795.3|7799.8|7792.8|0
1674478500000|2023-01-23 12:55:00|7801.8|7794.8|7801.3|7794.3|7802.3|7795.3|7800.5|7793.5|0
1674478800000|2023-01-23 13:00:00|7801.8|7794.8|7805.8|7798.8|7806|7799|7800.3|7793.3|0
1674479100000|2023-01-23 13:05:00|7805.3|7798.3|7808.3|7801.3|7809.8|7802.8|7804.5|7797.5|0
1674479400000|2023-01-23 13:10:00|7808.5|7801.5|7810.8|7803.8|7811|7804|7807.3|7800.3|0
1674479700000|2023-01-23 13:15:00|7811.3|7804.3|7813.8|7806.8|7814.8|7807.8|7810.3|7803.3|0
1674480000000|2023-01-23 13:20:00|7814|7807|7811.3|7804.3|7815.3|7808.3|7811.3|7804.3|0
1674480300000|2023-01-23 13:25:00|7811.5|7804.5|7809.3|7802.3|7812.3|7805.3|7807.3|7800.3|0
1674480600000|2023-01-23 13:30:00|7808.8|7801.8|7808|7801|7808.8|7801.8|7806.3|7799.3|0
1674480900000|2023-01-23 13:35:00|7808.3|7801.3|7808.8|7801.8|7811.3|7804.3|7808.3|7801.3|0
1674481200000|2023-01-23 13:40:00|7809|7802|7809.8|7802.8|7810.8|7803.8|7807.8|7800.8|0
1674481500000|2023-01-23 13:45:00|7809.5|7802.5|7802.8|7795.8|7809.8|7802.8|7802|7795|0
1674481800000|2023-01-23 13:50:00|7802.5|7795.5|7796.3|7789.3|7802.5|7795.5|7795.8|7788.8|0
1674482100000|2023-01-23 13:55:00|7796|7789|7796.8|7789.8|7798.8|7791.8|7794.3|7787.3|0
1674482400000|2023-01-23 14:00:00|7796.5|7789.5|7796.3|7789.3|7798.8|7791.8|7794.8|7787.8|0
1674482700000|2023-01-23 14:05:00|7796|7789|7794.3|7787.3|7797.3|7790.3|7792.3|7785.3|0
1674483000000|2023-01-23 14:10:00|7794|7787|7791.8|7784.8|7795.3|7788.3|7790.8|7783.8|0
1674483300000|2023-01-23 14:15:00|7792|7785|7791|7784|7793|7786|7790.8|7783.8|0
1674483600000|2023-01-23 14:20:00|7790.8|7783.8|7788.8|7781.8|7791.3|7784.3|7788.8|7781.8|0
1674483900000|2023-01-23 14:25:00|7788.5|7781.5|7789.8|7782.8|7789.8|7782.8|7786.8|7779.8|0
1674484200000|2023-01-23 14:30:00|7790.3|7783.3|7792.5|7785.5|7795.3|7788.3|7790|7783|0
1674484500000|2023-01-23 14:35:00|7792.3|7785.3|7790.3|7783.3|7797.3|7790.3|7790|7783|0
1674484800000|2023-01-23 14:40:00|7790|7783|7790.3|7783.3|7792.8|7785.8|7786.5|7779.5|0
1674485100000|2023-01-23 14:45:00|7790.5|7783.5|7795.3|7788.3|7799.3|7792.3|7789.5|7782.5|0
1674485400000|2023-01-23 14:50:00|7794.8|7787.8|7797.8|7790.8|7799|7792|7793.8|7786.8|0
1674485700000|2023-01-23 14:55:00|7798|7791|7792.5|7785.5|7799.3|7792.3|7792.5|7785.5|0
1674486000000|2023-01-23 15:00:00|7792|7785|7797.3|7790.3|7798|7791|7792|7785|0
1674486300000|2023-01-23 15:05:00|7796.8|7789.8|7794.5|7787.5|7796.8|7789.8|7792.3|7785.3|0
1674486600000|2023-01-23 15:10:00|7795|7788|7795.2|7788.2|7798.2|7791.2|7793|7786|0
1674486900000|2023-01-23 15:15:00|7795|7788|7791|7784|7795.2|7788.2|7791|7784|0
1674487200000|2023-01-23 15:20:00|7790.7|7783.7|7792.5|7785.5|7793|7786|7790|7783|0
1674487500000|2023-01-23 15:25:00|7792.7|7785.7|7792|7785|7793.5|7786.5|7791|7784|0
1674487800000|2023-01-23 15:30:00|7791.5|7784.5|7790.5|7783.5|7792.5|7785.5|7790.5|7783.5|0
1674488100000|2023-01-23 15:35:00|7790|7783|7790|7783|7791.5|7784.5|7788.5|7781.5|0
1674488400000|2023-01-23 15:40:00|7789.5|7782.5|7786.5|7779.5|7789.5|7782.5|7786.5|7779.5|0
1674488700000|2023-01-23 15:45:00|7786.7|7779.7|7789.5|7782.5|7790.7|7783.7|7786|7779|0
1674489000000|2023-01-23 15:50:00|7789.7|7782.7|7795.5|7788.5|7795.7|7788.7|7788.5|7781.5|0
1674489300000|2023-01-23 15:55:00|7795.7|7788.7|7795|7788|7800|7793|7795|7788|0
1674489600000|2023-01-23 16:00:00|7795.5|7788.5|7801|7794|7801.2|7794.2|7794.7|7787.7|0
1674489900000|2023-01-23 16:05:00|7800.7|7793.7|7800.5|7793.5|7801|7794|7798|7791|0
1674490200000|2023-01-23 16:10:00|7799.7|7792.7|7795|7788|7799.7|7792.7|7794.7|7787.7|0
1674490500000|2023-01-23 16:15:00|7795.2|7788.2|7797.5|7790.5|7798.2|7791.2|7792|7785|0
1674490800000|2023-01-23 16:20:00|7797.2|7790.2|7798.5|7791.5|7799|7792|7794.5|7787.5|0
1674491100000|2023-01-23 16:25:00|7798|7791|7796|7789|7798|7791|7792.5|7785.5|0
1674491400000|2023-01-23 16:30:00|7795|7788|7789|7782|7797|7790|7788|7781|0
1674491700000|2023-01-23 16:35:00|7788.2|7781.2|7788.5|7781.5|7792|7785|7785|7778|0
1674492000000|2023-01-23 16:40:00|7789|7782|7788|7781|7790.2|7783.2|7787.5|7780.5|0
1674492300000|2023-01-23 16:45:00|7788.2|7781.2|7789.5|7782.5|7789.5|7782.5|7786.7|7779.7|0
1674492600000|2023-01-23 16:50:00|7789|7782|7790.7|7783.7|7791.5|7784.5|7788.5|7781.5|0
1674492900000|2023-01-23 16:55:00|7791|7784|7791|7784|7792|7785|7790|7783|0
1674493200000|2023-01-23 17:00:00|7791.2|7784.2|7789.5|7782.5|7791.2|7784.2|7788|7781|0
1674493500000|2023-01-23 17:05:00|7789|7782|7785|7778|7790.5|7783.5|7784.7|7777.7|0
1674493800000|2023-01-23 17:10:00|7784.5|7777.5|7786|7779|7788.5|7781.5|7784.2|7777.2|0
1674494100000|2023-01-23 17:15:00|7786.2|7779.2|7788.5|7781.5|7789.2|7782.2|7784.5|7777.5|0
1674494400000|2023-01-23 17:20:00|7789|7782|7789|7782|7790|7783|7787.7|7780.7|0
1674494700000|2023-01-23 17:25:00|7789.2|7782.2|7789|7782|7790|7783|7787.7|7780.7|0
1674495000000|2023-01-23 17:30:00|7788.5|7781.5|7788|7781|7788.5|7781.5|7786.5|7779.5|0
1674495300000|2023-01-23 17:35:00|7787.5|7780.5|7792|7785|7792|7785|7787.5|7780.5|0
1674495600000|2023-01-23 17:40:00|7791.5|7784.5|7794|7787|7794|7787|7791.5|7784.5|0
1674495900000|2023-01-23 17:45:00|7793.5|7786.5|7793.5|7786.5|7794|7787|7793|7786|0
1674496200000|2023-01-23 17:50:00|7793|7786|7795|7788|7795.2|7788.2|7791|7784|0
1674496500000|2023-01-23 17:55:00|7794.7|7787.7|7794.5|7787.5|7795.2|7788.2|7794|7787|0
1674496800000|2023-01-23 18:00:00|7794.2|7787.2|7795|7788|7795.5|7788.5|7793.5|7786.5|0
1674497100000|2023-01-23 18:05:00|7794.7|7787.7|7795.5|7788.5|7795.7|7788.7|7793.5|7786.5|0
1674497400000|2023-01-23 18:10:00|7795|7788|7794.2|7787.2|7795.7|7788.7|7792.5|7785.5|0
1674497700000|2023-01-23 18:15:00|7794|7787|7795.2|7788.2|7795.2|7788.2|7793.5|7786.5|0
1674498000000|2023-01-23 18:20:00|7795|7788|7797|7790|7797.2|7790.2|7795|7788|0
1674498300000|2023-01-23 18:25:00|7796.5|7789.5|7798|7791|7798.2|7791.2|7796|7789|0
1674498600000|2023-01-23 18:30:00|7797.5|7790.5|7801|7794|7801|7794|7797.5|7790.5|0
1674498900000|2023-01-23 18:35:00|7800.7|7793.7|7803|7796|7803|7796|7800.7|7793.7|0
1674499200000|2023-01-23 18:40:00|7803.5|7796.5|7805.5|7798.5|7805.5|7798.5|7803|7796|0
1674499500000|2023-01-23 18:45:00|7805.7|7798.7|7806.5|7799.5|7807.5|7800.5|7805|7798|0
1674499800000|2023-01-23 18:50:00|7807|7800|7804.5|7797.5|7807.5|7800.5|7804.5|7797.5|0
1674500100000|2023-01-23 18:55:00|7805|7798|7807.5|7800.5|7807.5|7800.5|7804.5|7797.5|0
1674500400000|2023-01-23 19:00:00|7807.2|7800.2|7802.2|7795.2|7807.2|7800.2|7801|7794|0
1674500700000|2023-01-23 19:05:00|7802.5|7795.5|7803.5|7796.5|7804|7797|7802.5|7795.5|0
1674501000000|2023-01-23 19:10:00|7803|7796|7804.5|7797.5|7804.5|7797.5|7802.5|7795.5|0
1674501300000|2023-01-23 19:15:00|7804.2|7797.2|7805|7798|7805.5|7798.5|7803|7796|0
1674501600000|2023-01-23 19:20:00|7805.5|7798.5|7804.2|7797.2|7805.5|7798.5|7803|7796|0
1674501900000|2023-01-23 19:25:00|7804|7797|7802|7795|7804.2|7797.2|7800|7793|0
1674502200000|2023-01-23 19:30:00|7801.5|7794.5|7802.5|7795.5|7805|7798|7801.5|7794.5|0
1674502500000|2023-01-23 19:35:00|7802.2|7795.2|7797|7790|7802.5|7795.5|7795.2|7788.2|0
1674502800000|2023-01-23 19:40:00|7797.2|7790.2|7795|7788|7798|7791|7794.5|7787.5|0
1674503100000|2023-01-23 19:45:00|7794.5|7787.5|7790.2|7783.2|7795.2|7788.2|7788|7781|0
1674503400000|2023-01-23 19:50:00|7790|7783|7787.5|7780.5|7790|7783|7786.5|7779.5|0
1674503700000|2023-01-23 19:55:00|7787.7|7780.7|7792.5|7785.5|7793|7786|7787.5|7780.5|0
1674504000000|2023-01-23 20:00:00|7791.7|7784.7|7790|7783|7792.7|7785.7|7789.5|7782.5|0
1674504300000|2023-01-23 20:05:00|7789.7|7782.7|7793|7786|7793.2|7786.2|7788.5|7781.5|0
1674504600000|2023-01-23 20:10:00|7792.7|7785.7|7797|7790|7797.2|7790.2|7791.5|7784.5|0
1674504900000|2023-01-23 20:15:00|7796.7|7789.7|7796.2|7789.2|7798.5|7791.5|7795.5|7788.5|0
1674505200000|2023-01-23 20:20:00|7796|7789|7798|7791|7798|7791|7795|7788|0
1674505500000|2023-01-23 20:25:00|7797.5|7790.5|7796.5|7789.5|7797.7|7790.7|7794.5|7787.5|0
1674505800000|2023-01-23 20:30:00|7796.7|7789.7|7794|7787|7797.2|7790.2|7793.5|7786.5|0
1674506100000|2023-01-23 20:35:00|7793.7|7786.7|7796|7789|7797.5|7790.5|7792|7785|0
1674506400000|2023-01-23 20:40:00|7795.7|7788.7|7799.5|7792.5|7799.7|7792.7|7791.7|7784.7|0
1674506700000|2023-01-23 20:45:00|7799.7|7792.7|7799.2|7792.2|7801.7|7794.7|7798|7791|0
1674507000000|2023-01-23 20:50:00|7800|7793|7802.5|7795.5|7802.5|7795.5|7799.7|7792.7|0
1674507300000|2023-01-23 20:55:00|7803|7796|7806.1|7799.1|7807.2|7800.2|7802.7|7795.7|0
1674507600000|2023-01-23 21:00:00|7806|7799|7800.6|7793.6|7806|7799|7799.2|7792.2|0
1674507900000|2023-01-23 21:05:00|7800.7|7793.7|7802.1|7795.1|7802.1|7795.1|7800.3|7793.3|0
1674508200000|2023-01-23 21:10:00|7802.2|7795.2|7802.8|7795.8|7803.4|7796.4|7801.3|7794.3|0
1674508500000|2023-01-23 21:15:00|7802.9|7795.9|7803.1|7796.1|7803.8|7796.8|7802.1|7795.1|0
1674508800000|2023-01-23 21:20:00|7803|7796|7803.1|7796.1|7803.1|7796.1|7802.1|7795.1|0
1674509100000|2023-01-23 21:25:00|7803|7796|7801.9|7794.9|7803|7796|7801.8|7794.8|0
1674509400000|2023-01-23 21:30:00|7802.1|7795.1|7804.4|7797.4|7804.4|7797.4|7801.9|7794.9|0
1674509700000|2023-01-23 21:35:00|7804.3|7797.3|7803.8|7796.8|7804.4|7797.4|7803.4|7796.4|0
1674510000000|2023-01-23 21:40:00|7803.7|7796.7|7805.4|7798.4|7805.4|7798.4|7803.4|7796.4|0
1674510300000|2023-01-23 21:45:00|7805.3|7798.3|7806.2|7799.2|7806.8|7799.8|7804.9|7797.9|0
1674510600000|2023-01-23 21:50:00|7806.1|7799.1|7805.1|7798.1|7806.4|7799.4|7805.1|7798.1|0
1674510900000|2023-01-23 21:55:00|7805.4|7798.4|7806.9|7799.9|7807.1|7800.1|7805.4|7798.4|0
1674511200000|2023-01-23 22:00:00|7807.2|7800.2|7806.9|7799.9|7807.4|7800.4|7806.5|7799.5|0
1674511500000|2023-01-23 22:05:00|7806.7|7799.7|7805.9|7798.9|7807|7800|7805.8|7798.8|0
1674511800000|2023-01-23 22:10:00|7805.8|7798.8|7805.7|7798.7|7806.2|7799.2|7805.5|7798.5|0
1674512100000|2023-01-23 22:15:00|7805.8|7798.8|7805.7|7798.7|7806|7799|7805.6|7798.6|0
1674512400000|2023-01-23 22:20:00|7805.6|7798.6|7805.6|7798.6|7805.7|7798.7|7805.4|7798.4|0
1674512700000|2023-01-23 22:25:00|7805.5|7798.5|7805.6|7798.6|7806.1|7799.1|7805.3|7798.3|0
1674513000000|2023-01-23 22:30:00|7805.4|7798.4|7805.5|7798.5|7806.2|7799.2|7805|7798|0
1674513300000|2023-01-23 22:35:00|7805.7|7798.7|7805.6|7798.6|7806.2|7799.2|7805.6|7798.6|0
1674513600000|2023-01-23 22:40:00|7805.7|7798.7|7805.4|7798.4|7805.9|7798.9|7805.4|7798.4|0
1674513900000|2023-01-23 22:45:00|7805.3|7798.3|7805.8|7798.8|7805.8|7798.8|7805.1|7798.1|0
1674514200000|2023-01-23 22:50:00|7805.7|7798.7|7804.9|7797.9|7805.7|7798.7|7804.8|7797.8|0
1674514500000|2023-01-23 22:55:00|7805|7798|7805.1|7798.1|7805.7|7798.7|7804.9|7797.9|0
1674514800000|2023-01-23 23:00:00|7805.4|7798.4|7803.8|7796.8|7805.5|7798.5|7803.6|7796.6|0
1674515100000|2023-01-23 23:05:00|7803.9|7796.9|7804.3|7797.3|7804.9|7797.9|7803.9|7796.9|0
1674515400000|2023-01-23 23:10:00|7804.2|7797.2|7803.6|7796.6|7804.2|7797.2|7803|7796|0
1674515700000|2023-01-23 23:15:00|7803.5|7796.5|7803.3|7796.3|7803.6|7796.6|7803|7796|0
1674516000000|2023-01-23 23:20:00|7803.2|7796.2|7801.3|7794.3|7803.2|7796.2|7801.3|7794.3|0
1674516300000|2023-01-23 23:25:00|7801.5|7794.5|7800.4|7793.4|7801.7|7794.7|7800.1|7793.1|0
1674516600000|2023-01-23 23:30:00|7800.5|7793.5|7798.9|7791.9|7800.5|7793.5|7798.8|7791.8|0
1674516900000|2023-01-23 23:35:00|7798.8|7791.8|7799.5|7792.5|7799.6|7792.6|7798|7791|0
1674517200000|2023-01-23 23:40:00|7799.6|7792.6|7799.4|7792.4|7800.1|7793.1|7799.2|7792.2|0
1674517500000|2023-01-23 23:45:00|7799.6|7792.6|7801|7794|7801.3|7794.3|7799.4|7792.4|0
1674517800000|2023-01-23 23:50:00|7801.2|7794.2|7801.6|7794.6|7801.9|7794.9|7801|7794|0
1674518100000|2023-01-23 23:55:00|7801.7|7794.7|7799.8|7792.8|7801.7|7794.7|7799.8|7792.8|0
1674518400000|2023-01-24 00:00:00|7799.7|7792.7|7801.2|7794.2|7801.9|7794.9|7799.3|7792.3|0
1674518700000|2023-01-24 00:05:00|7801.3|7794.3|7800.1|7793.1|7801.3|7794.3|7799.8|7792.8|0
1674519000000|2023-01-24 00:10:00|7800.2|7793.2|7800.4|7793.4|7801.6|7794.6|7800.2|7793.2|0
1674519300000|2023-01-24 00:15:00|7800.5|7793.5|7799.1|7792.1|7800.7|7793.7|7796.6|7789.6|0
1674519600000|2023-01-24 00:20:00|7799.2|7792.2|7800.3|7793.3|7801.1|7794.1|7798|7791|0
1674519900000|2023-01-24 00:25:00|7800.7|7793.7|7799.9|7792.9|7801.9|7794.9|7799.9|7792.9|0
1674520200000|2023-01-24 00:30:00|7800.8|7793.8|7802|7795|7802.1|7795.1|7800.4|7793.4|0
1674520500000|2023-01-24 00:35:00|7801.9|7794.9|7802.3|7795.3|7802.3|7795.3|7800.9|7793.9|0
1674520800000|2023-01-24 00:40:00|7802.2|7795.2|7800.1|7793.1|7802.2|7795.2|7800|7793|0
1674521100000|2023-01-24 00:45:00|7800.2|7793.2|7799.9|7792.9|7800.2|7793.2|7799.8|7792.8|0
1674521400000|2023-01-24 00:50:00|7800|7793|7801|7794|7801.3|7794.3|7799.9|7792.9|0
1674521700000|2023-01-24 00:55:00|7801.1|7794.1|7800.9|7793.9|7801.1|7794.1|7800.9|7793.9|0
1674522000000|2023-01-24 01:00:00|7801|7794|7799|7792|7802|7795|7798.5|7791.5|0
1674522300000|2023-01-24 01:05:00|7798.5|7791.5|7799.2|7792.2|7800.2|7793.2|7798|7791|0
1674522600000|2023-01-24 01:10:00|7799.7|7792.7|7801.2|7794.2|7802|7795|7799.5|7792.5|0
1674522900000|2023-01-24 01:15:00|7801|7794|7803.2|7796.2|7803.2|7796.2|7801|7794|0
1674523200000|2023-01-24 01:20:00|7802.2|7795.2|7802.2|7795.2|7802.2|7795.2|7802.2|7795.2|0
1674523500000|2023-01-24 01:25:00|7802.5|7795.5|7802.2|7795.2|7804|7797|7802.2|7795.2|0
1674523800000|2023-01-24 01:30:00|7802.5|7795.5|7804.5|7797.5|7805.2|7798.2|7802.5|7795.5|0
1674524100000|2023-01-24 01:35:00|7804.7|7797.7|7805.5|7798.5|7805.5|7798.5|7804|7797|0
1674524400000|2023-01-24 01:40:00|7805.2|7798.2|7807|7800|7807|7800|7805.2|7798.2|0
1674524700000|2023-01-24 01:45:00|7807.2|7800.2|7806.2|7799.2|7807.7|7800.7|7806.2|7799.2|0
1674525000000|2023-01-24 01:50:00|7806|7799|7806.5|7799.5|7807.2|7800.2|7806|7799|0
1674525300000|2023-01-24 01:55:00|7806.7|7799.7|7805.5|7798.5|7806.7|7799.7|7805.2|7798.2|0
1674525600000|2023-01-24 02:00:00|7805.7|7798.7|7807.5|7800.5|7808|7801|7805.5|7798.5|0
1674525900000|2023-01-24 02:05:00|7807.7|7800.7|7807.5|7800.5|7807.7|7800.7|7807.5|7800.5|0
1674526200000|2023-01-24 02:10:00|7807.2|7800.2|7808|7801|7808.2|7801.2|7807|7800|0
1674526500000|2023-01-24 02:15:00|7807.5|7800.5|7808|7801|7808.5|7801.5|7807.2|7800.2|0
1674526800000|2023-01-24 02:20:00|7808.2|7801.2|7807.7|7800.7|7809.2|7802.2|7807.5|7800.5|0
1674527100000|2023-01-24 02:25:00|7808|7801|7808.2|7801.2|7808.7|7801.7|7807.7|7800.7|0
1674527400000|2023-01-24 02:30:00|7808.5|7801.5|7808.2|7801.2|7808.7|7801.7|7807.2|7800.2|0
1674527700000|2023-01-24 02:35:00|7808|7801|7808.2|7801.2|7808.5|7801.5|7807|7800|0
1674528000000|2023-01-24 02:40:00|7808|7801|7807|7800|7808.2|7801.2|7807|7800|0
1674528300000|2023-01-24 02:45:00|7808|7801|7806.2|7799.2|7808.5|7801.5|7806.2|7799.2|0
1674528600000|2023-01-24 02:50:00|7806|7799|7806.2|7799.2|7806.7|7799.7|7805|7798|0
1674528900000|2023-01-24 02:55:00|7806|7799|7806.7|7799.7|7807.5|7800.5|7805.7|7798.7|0
1674529200000|2023-01-24 03:00:00|7807|7800|7806.2|7799.2|7807|7800|7806|7799|0
1674529500000|2023-01-24 03:05:00|7806|7799|7806|7799|7806.5|7799.5|7805.5|7798.5|0
1674529800000|2023-01-24 03:10:00|7806.5|7799.5|7806|7799|7807|7800|7805.7|7798.7|0
1674530100000|2023-01-24 03:15:00|7805.7|7798.7|7805.7|7798.7|7806|7799|7805.5|7798.5|0
1674530400000|2023-01-24 03:20:00|7806|7799|7805.2|7798.2|7806|7799|7805.2|7798.2|0
1674530700000|2023-01-24 03:25:00|7805.5|7798.5|7805.2|7798.2|7805.7|7798.7|7805|7798|0
1674531000000|2023-01-24 03:30:00|7805|7798|7805.5|7798.5|7805.7|7798.7|7804.5|7797.5|0
1674531300000|2023-01-24 03:35:00|7805.2|7798.2|7805.2|7798.2|7806.5|7799.5|7804.7|7797.7|0
1674531600000|2023-01-24 03:40:00|7805|7798|7804.7|7797.7|7805.2|7798.2|7804.2|7797.2|0
1674531900000|2023-01-24 03:45:00|7804.5|7797.5|7804.5|7797.5|7804.5|7797.5|7803|7796|0
1674532200000|2023-01-24 03:50:00|7804.2|7797.2|7803.5|7796.5|7804.2|7797.2|7803.2|7796.2|0
1674532500000|2023-01-24 03:55:00|7804.2|7797.2|7804.2|7797.2|7804.2|7797.2|7803.2|7796.2|0
1674532800000|2023-01-24 04:00:00|7804|7797|7804.2|7797.2|7805|7798|7803.7|7796.7|0
1674533100000|2023-01-24 04:05:00|7804|7797|7804.2|7797.2|7804.2|7797.2|7803|7796|0
1674533400000|2023-01-24 04:10:00|7804|7797|7804.7|7797.7|7804.7|7797.7|7803.5|7796.5|0
1674533700000|2023-01-24 04:15:00|7804.2|7797.2|7804.7|7797.7|7804.7|7797.7|7803.7|7796.7|0
1674534000000|2023-01-24 04:20:00|7805.7|7798.7|7806.2|7799.2|7807.7|7800.7|7805.5|7798.5|0
1674534300000|2023-01-24 04:25:00|7806|7799|7805.2|7798.2|7806.2|7799.2|7804.2|7797.2|0
1674534600000|2023-01-24 04:30:00|7805|7798|7805|7798|7805.5|7798.5|7804.7|7797.7|0
1674534900000|2023-01-24 04:35:00|7804.7|7797.7|7804.5|7797.5|7805|7798|7804.2|7797.2|0
1674535200000|2023-01-24 04:40:00|7804.7|7797.7|7804.5|7797.5|7805.2|7798.2|7804.2|7797.2|0
1674535500000|2023-01-24 04:45:00|7804.2|7797.2|7805.2|7798.2|7806.2|7799.2|7803.7|7796.7|0
1674535800000|2023-01-24 04:50:00|7805.5|7798.5|7805.2|7798.2|7805.5|7798.5|7804.7|7797.7|0
1674536100000|2023-01-24 04:55:00|7805.5|7798.5|7806.5|7799.5|7806.5|7799.5|7805.2|7798.2|0
1674536400000|2023-01-24 05:00:00|7806.2|7799.2|7807.2|7800.2|7807.2|7800.2|7806.2|7799.2|0
1674536700000|2023-01-24 05:05:00|7807|7800|7806.7|7799.7|7808|7801|7806.2|7799.2|0
1674537000000|2023-01-24 05:10:00|7806.5|7799.5|7807.5|7800.5|7807.5|7800.5|7806.5|7799.5|0
1674537300000|2023-01-24 05:15:00|7807.2|7800.2|7807.7|7800.7|7808.2|7801.2|7807|7800|0
1674537600000|2023-01-24 05:20:00|7807.5|7800.5|7807|7800|7807.5|7800.5|7806.7|7799.7|0
1674537900000|2023-01-24 05:25:00|7807.2|7800.2|7807.2|7800.2|7807.5|7800.5|7807|7800|0
1674538200000|2023-01-24 05:30:00|7807.5|7800.5|7807.2|7800.2|7808|7801|7807.2|7800.2|0
1674538500000|2023-01-24 05:35:00|7807.5|7800.5|7809|7802|7810|7803|7807.2|7800.2|0
1674538800000|2023-01-24 05:40:00|7809.2|7802.2|7809|7802|7809.5|7802.5|7808.5|7801.5|0
1674539100000|2023-01-24 05:45:00|7809.2|7802.2|7808.5|7801.5|7809.5|7802.5|7808.2|7801.2|0
1674539400000|2023-01-24 05:50:00|7808.7|7801.7|7808.2|7801.2|7809.5|7802.5|7808.2|7801.2|0
1674539700000|2023-01-24 05:55:00|7808|7801|7808.2|7801.2|7808.7|7801.7|7807.2|7800.2|0
1674540000000|2023-01-24 06:00:00|7808|7801|7808.7|7801.7|7809.2|7802.2|7807.7|7800.7|0
1674540300000|2023-01-24 06:05:00|7809|7802|7808.2|7801.2|7809|7802|7807.2|7800.2|0
1674540600000|2023-01-24 06:10:00|7808.5|7801.5|7808.7|7801.7|7809.5|7802.5|7806.5|7799.5|0
1674540900000|2023-01-24 06:15:00|7808.5|7801.5|7808.2|7801.2|7808.7|7801.7|7807|7800|0
1674541200000|2023-01-24 06:20:00|7808|7801|7808.7|7801.7|7809|7802|7807.5|7800.5|0
1674541500000|2023-01-24 06:25:00|7808.5|7801.5|7810.7|7803.7|7811.5|7804.5|7807.7|7800.7|0
1674541800000|2023-01-24 06:30:00|7810.5|7803.5|7807.7|7800.7|7810.7|7803.7|7807|7800|0
1674542100000|2023-01-24 06:35:00|7807.5|7800.5|7808.2|7801.2|7808.5|7801.5|7806.7|7799.7|0
1674542400000|2023-01-24 06:40:00|7807.7|7800.7|7807.7|7800.7|7808.5|7801.5|7807|7800|0
1674542700000|2023-01-24 06:45:00|7808|7801|7806.2|7799.2|7808|7801|7806.2|7799.2|0
1674543000000|2023-01-24 06:50:00|7806|7799|7805.7|7798.7|7806.2|7799.2|7805|7798|0
1674543300000|2023-01-24 06:55:00|7805.5|7798.5|7805.7|7798.7|7806|7799|7804.7|7797.7|0
1674543600000|2023-01-24 07:00:00|7806.2|7799.2|7802|7795|7807|7800|7801.7|7794.7|0
1674543900000|2023-01-24 07:05:00|7802.5|7795.5|7799.7|7792.7|7802.5|7795.5|7798.5|7791.5|0
1674544200000|2023-01-24 07:10:00|7799.5|7792.5|7799.5|7792.5|7801|7794|7797.5|7790.5|0
1674544500000|2023-01-24 07:15:00|7799.7|7792.7|7801.5|7794.5|7802.5|7795.5|7799.2|7792.2|0
1674544800000|2023-01-24 07:20:00|7802|7795|7803.2|7796.2|7804.5|7797.5|7801.7|7794.7|0
1674545100000|2023-01-24 07:25:00|7803.5|7796.5|7801.5|7794.5|7803.5|7796.5|7801|7794|0
1674545400000|2023-01-24 07:30:00|7801.2|7794.2|7800.5|7793.5|7801.2|7794.2|7798.7|7791.7|0
1674545700000|2023-01-24 07:35:00|7800.7|7793.7|7801.2|7794.2|7801.7|7794.7|7800.2|7793.2|0
1674546000000|2023-01-24 07:40:00|7801|7794|7798.7|7791.7|7801|7794|7798|7791|0
1674546300000|2023-01-24 07:45:00|7798.5|7791.5|7795|7788|7798.5|7791.5|7795|7788|0
1674546600000|2023-01-24 07:50:00|7794.7|7787.7|7793|7786|7795.5|7788.5|7792.5|7785.5|0
1674546900000|2023-01-24 07:55:00|7792.7|7785.7|7797.2|7790.2|7798|7791|7792|7785|0
1674547200000|2023-01-24 08:00:00|7799.5|7792.5|7794.5|7787.5|7804.5|7797.5|7794.5|7787.5|0
1674547500000|2023-01-24 08:05:00|7794.7|7787.7|7771.2|7764.2|7795|7788|7770.7|7763.7|0
1674547800000|2023-01-24 08:10:00|7771.5|7764.5|7755.2|7748.2|7773.5|7766.5|7754.5|7747.5|0
1674548100000|2023-01-24 08:15:00|7756.5|7749.5|7754.2|7747.2|7760.7|7753.7|7753.7|7746.7|0
1674548400000|2023-01-24 08:20:00|7753.7|7746.7|7756.5|7749.5|7757.7|7750.7|7750|7743|0
1674548700000|2023-01-24 08:25:00|7756.2|7749.2|7755|7748|7757.5|7750.5|7749.5|7742.5|0
1674549000000|2023-01-24 08:30:00|7755.7|7748.7|7761.7|7754.7|7762|7755|7754.2|7747.2|0
1674549300000|2023-01-24 08:35:00|7761.5|7754.5|7755|7748|7762.7|7755.7|7754.5|7747.5|0
1674549600000|2023-01-24 08:40:00|7754.5|7747.5|7748.2|7741.2|7756|7749|7748.2|7741.2|0
1674549900000|2023-01-24 08:45:00|7748.5|7741.5|7751.5|7744.5|7752|7745|7747|7740|0
1674550200000|2023-01-24 08:50:00|7751.2|7744.2|7747.5|7740.5|7755|7748|7747.2|7740.2|0
1674550500000|2023-01-24 08:55:00|7747.7|7740.7|7752.5|7745.5|7755.5|7748.5|7746.7|7739.7|0
1674550800000|2023-01-24 09:00:00|7752.7|7745.7|7751.5|7744.5|7754.5|7747.5|7749|7742|0
1674551100000|2023-01-24 09:05:00|7751.2|7744.2|7753.7|7746.7|7756.5|7749.5|7750.5|7743.5|0
1674551400000|2023-01-24 09:10:00|7754|7747|7752.2|7745.2|7758.5|7751.5|7750.7|7743.7|0
1674551700000|2023-01-24 09:15:00|7752.5|7745.5|7744.7|7737.7|7753|7746|7744.5|7737.5|0
1674552000000|2023-01-24 09:20:00|7745|7738|7751.5|7744.5|7752.7|7745.7|7745|7738|0
1674552300000|2023-01-24 09:25:00|7750.7|7743.7|7752|7745|7756|7749|7750.5|7743.5|0
1674552600000|2023-01-24 09:30:00|7752.5|7745.5|7756.5|7749.5|7761|7754|7752.5|7745.5|0
1674552900000|2023-01-24 09:35:00|7756.2|7749.2|7753.7|7746.7|7759.5|7752.5|7752|7745|0
1674553200000|2023-01-24 09:40:00|7753.5|7746.5|7752.5|7745.5|7757|7750|7751|7744|0
1674553500000|2023-01-24 09:45:00|7753.2|7746.2|7757|7750|7758|7751|7752|7745|0
1674553800000|2023-01-24 09:50:00|7756.7|7749.7|7759.7|7752.7|7760.5|7753.5|7756.7|7749.7|0
1674554100000|2023-01-24 09:55:00|7759.5|7752.5|7753.7|7746.7|7760|7753|7753|7746|0
1674554400000|2023-01-24 10:00:00|7754|7747|7759.7|7752.7|7760|7753|7752.7|7745.7|0
1674554700000|2023-01-24 10:05:00|7759.5|7752.5|7754.5|7747.5|7760.5|7753.5|7754.5|7747.5|0
1674555000000|2023-01-24 10:10:00|7754.7|7747.7|7758.5|7751.5|7760|7753|7753.2|7746.2|0
1674555300000|2023-01-24 10:15:00|7759|7752|7757|7750|7759.5|7752.5|7755.5|7748.5|0
1674555600000|2023-01-24 10:20:00|7757.5|7750.5|7759.5|7752.5|7760.5|7753.5|7757|7750|0
1674555900000|2023-01-24 10:25:00|7759|7752|7759|7752|7761|7754|7757|7750|0
1674556200000|2023-01-24 10:30:00|7758.7|7751.7|7756.5|7749.5|7760|7753|7752.2|7745.2|0
1674556500000|2023-01-24 10:35:00|7757|7750|7759.5|7752.5|7760.5|7753.5|7756.5|7749.5|0
1674556800000|2023-01-24 10:40:00|7759.2|7752.2|7756.5|7749.5|7761|7754|7756.2|7749.2|0
1674557100000|2023-01-24 10:45:00|7756.2|7749.2|7758.7|7751.7|7759.2|7752.2|7754|7747|0
1674557400000|2023-01-24 10:50:00|7759|7752|7765.2|7758.2|7765.7|7758.7|7758.5|7751.5|0
1674557700000|2023-01-24 10:55:00|7765|7758|7765.5|7758.5|7769.2|7762.2|7764.5|7757.5|0
1674558000000|2023-01-24 11:00:00|7765|7758|7760.5|7753.5|7767|7760|7758|7751|0
1674558300000|2023-01-24 11:05:00|7761|7754|7755.2|7748.2|7761.7|7754.7|7754.5|7747.5|0
1674558600000|2023-01-24 11:10:00|7755.5|7748.5|7758.5|7751.5|7759.5|7752.5|7755.5|7748.5|0
1674558900000|2023-01-24 11:15:00|7757.7|7750.7|7754|7747|7758|7751|7754|7747|0
1674559200000|2023-01-24 11:20:00|7753.5|7746.5|7755.5|7748.5|7758|7751|7753.2|7746.2|0
1674559500000|2023-01-24 11:25:00|7755.2|7748.2|7750.7|7743.7|7756.5|7749.5|7750.5|7743.5|0
1674559800000|2023-01-24 11:30:00|7750.5|7743.5|7758.2|7751.2|7758.2|7751.2|7748|7741|0
1674560100000|2023-01-24 11:35:00|7758|7751|7763.7|7756.7|7763.7|7756.7|7756.7|7749.7|0
1674560400000|2023-01-24 11:40:00|7763.5|7756.5|7765|7758|7766.7|7759.7|7763.5|7756.5|0
1674560700000|2023-01-24 11:45:00|7764.7|7757.7|7769|7762|7769|7762|7764|7757|0
1674561000000|2023-01-24 11:50:00|7769.2|7762.2|7767|7760|7769.5|7762.5|7767|7760|0
1674561300000|2023-01-24 11:55:00|7766.7|7759.7|7766.5|7759.5|7766.7|7759.7|7762.7|7755.7|0
1674561600000|2023-01-24 12:00:00|7767|7760|7764.5|7757.5|7767.5|7760.5|7762.7|7755.7|0
1674561900000|2023-01-24 12:05:00|7764.7|7757.7|7769.5|7762.5|7770.7|7763.7|7764.7|7757.7|0
1674562200000|2023-01-24 12:10:00|7769.2|7762.2|7770.5|7763.5|7771.7|7764.7|7767.7|7760.7|0
1674562500000|2023-01-24 12:15:00|7770.2|7763.2|7765|7758|7771|7764|7764.5|7757.5|0
1674562800000|2023-01-24 12:20:00|7765.2|7758.2|7762.2|7755.2|7766.2|7759.2|7762.2|7755.2|0
1674563100000|2023-01-24 12:25:00|7762|7755|7766.5|7759.5|7767|7760|7761.7|7754.7|0
1674563400000|2023-01-24 12:30:00|7766.2|7759.2|7771|7764|7772.5|7765.5|7766.2|7759.2|0
1674563700000|2023-01-24 12:35:00|7771.2|7764.2|7769.7|7762.7|7772.5|7765.5|7769|7762|0
1674564000000|2023-01-24 12:40:00|7770.2|7763.2|7772|7765|7772.5|7765.5|7769.2|7762.2|0
1674564300000|2023-01-24 12:45:00|7772.2|7765.2|7770.2|7763.2|7772.2|7765.2|7767.7|7760.7|0
1674564600000|2023-01-24 12:50:00|7770.5|7763.5|7767|7760|7770.7|7763.7|7767|7760|0
1674564900000|2023-01-24 12:55:00|7767.5|7760.5|7768.5|7761.5|7769.2|7762.2|7766.5|7759.5|0
1674565200000|2023-01-24 13:00:00|7768.2|7761.2|7768.2|7761.2|7769.5|7762.5|7766.5|7759.5|0
1674565500000|2023-01-24 13:05:00|7768.5|7761.5|7767.7|7760.7|7768.5|7761.5|7766|7759|0
1674565800000|2023-01-24 13:10:00|7767.5|7760.5|7765|7758|7769|7762|7765|7758|0
1674566100000|2023-01-24 13:15:00|7765.2|7758.2|7760|7753|7765.2|7758.2|7759.5|7752.5|0
1674566400000|2023-01-24 13:20:00|7759.7|7752.7|7765|7758|7765|7758|7759.5|7752.5|0
1674566700000|2023-01-24 13:25:00|7764.7|7757.7|7768.5|7761.5|7768.5|7761.5|7762.7|7755.7|0
1674567000000|2023-01-24 13:30:00|7768.7|7761.7|7761|7754|7769|7762|7761|7754|0
1674567300000|2023-01-24 13:35:00|7761.2|7754.2|7759|7752|7762.5|7755.5|7759|7752|0
1674567600000|2023-01-24 13:40:00|7758.7|7751.7|7757.5|7750.5|7760|7753|7752|7745|0
1674567900000|2023-01-24 13:45:00|7758|7751|7759|7752|7760.2|7753.2|7758|7751|0
1674568200000|2023-01-24 13:50:00|7758.7|7751.7|7755|7748|7759|7752|7753.7|7746.7|0
1674568500000|2023-01-24 13:55:00|7754.7|7747.7|7754.5|7747.5|7759|7752|7754.5|7747.5|0
1674568800000|2023-01-24 14:00:00|7754.2|7747.2|7754.5|7747.5|7756|7749|7752|7745|0
1674569100000|2023-01-24 14:05:00|7754|7747|7753|7746|7756.5|7749.5|7752.5|7745.5|0
1674569400000|2023-01-24 14:10:00|7753.5|7746.5|7752|7745|7754|7747|7750.7|7743.7|0
1674569700000|2023-01-24 14:15:00|7751.7|7744.7|7751|7744|7752.7|7745.7|7751|7744|0
1674570000000|2023-01-24 14:20:00|7751.2|7744.2|7755.5|7748.5|7756|7749|7751|7744|0
1674570300000|2023-01-24 14:25:00|7756|7749|7757|7750|7757|7750|7751.7|7744.7|0
1674570600000|2023-01-24 14:30:00|7758|7751|7757|7750|7759|7752|7750.5|7743.5|0
1674570900000|2023-01-24 14:35:00|7757.2|7750.2|7760|7753|7761.7|7754.7|7752|7745|0
1674571200000|2023-01-24 14:40:00|7759.5|7752.5|7756.2|7749.2|7761.2|7754.2|7755.7|7748.7|0
1674571500000|2023-01-24 14:45:00|7752.7|7745.7|7758.5|7751.5|7763.5|7756.5|7752.7|7745.7|0
1674571800000|2023-01-24 14:50:00|7758.2|7751.2|7762.8|7755.8|7762.8|7755.8|7755.2|7748.2|0
1674572100000|2023-01-24 14:55:00|7763|7756|7750|7743|7763|7756|7749.3|7742.3|0
1674572400000|2023-01-24 15:00:00|7750.5|7743.5|7755.3|7748.3|7756.5|7749.5|7748.8|7741.8|0
1674572700000|2023-01-24 15:05:00|7754.8|7747.8|7754.3|7747.3|7754.8|7747.8|7747.8|7740.8|0
1674573000000|2023-01-24 15:10:00|7754.6|7747.6|7762.3|7755.3|7762.6|7755.6|7753.8|7746.8|0
1674573300000|2023-01-24 15:15:00|7762.1|7755.1|7761.6|7754.6|7766.1|7759.1|7761.3|7754.3|0
1674573600000|2023-01-24 15:20:00|7761.8|7754.8|7762.1|7755.1|7764.6|7757.6|7758.1|7751.1|0
1674573900000|2023-01-24 15:25:00|7762.3|7755.3|7769.1|7762.1|7769.6|7762.6|7762.3|7755.3|0
1674574200000|2023-01-24 15:30:00|7769.6|7762.6|7764.3|7757.3|7770.1|7763.1|7764.1|7757.1|0
1674574500000|2023-01-24 15:35:00|7764.6|7757.6|7760.6|7753.6|7765.8|7758.8|7760.6|7753.6|0
1674574800000|2023-01-24 15:40:00|7760.3|7753.3|7768.1|7761.1|7768.6|7761.6|7759.8|7752.8|0
1674575100000|2023-01-24 15:45:00|7768.6|7761.6|7767.8|7760.8|7770.1|7763.1|7765.3|7758.3|0
1674575400000|2023-01-24 15:50:00|7767.6|7760.6|7770.1|7763.1|7770.1|7763.1|7766.1|7759.1|0
1674575700000|2023-01-24 15:55:00|7770.6|7763.6|7772.6|7765.6|7776.1|7769.1|7770.6|7763.6|0
1674576000000|2023-01-24 16:00:00|7772.3|7765.3|7769.8|7762.8|7774.6|7767.6|7769.8|7762.8|0
1674576300000|2023-01-24 16:05:00|7770.1|7763.1|7770.6|7763.6|7771.8|7764.8|7768.1|7761.1|0
1674576600000|2023-01-24 16:10:00|7771.1|7764.1|7771.1|7764.1|7772.6|7765.6|7769.1|7762.1|0
1674576900000|2023-01-24 16:15:00|7771.3|7764.3|7772.6|7765.6|7773.6|7766.6|7770.6|7763.6|0
1674577200000|2023-01-24 16:20:00|7772.1|7765.1|7767.6|7760.6|7772.1|7765.1|7767.3|7760.3|0
1674577500000|2023-01-24 16:25:00|7767.3|7760.3|7771.1|7764.1|7771.6|7764.6|7766.6|7759.6|0
1674577800000|2023-01-24 16:30:00|7771.6|7764.6|7763.3|7756.3|7771.6|7764.6|7761.8|7754.8|0
1674578100000|2023-01-24 16:35:00|7762.1|7755.1|7765.6|7758.6|7766.1|7759.1|7760.8|7753.8|0
1674578400000|2023-01-24 16:40:00|7765.1|7758.1|7764.3|7757.3|7766.1|7759.1|7761.1|7754.1|0
1674578700000|2023-01-24 16:45:00|7764.1|7757.1|7765.1|7758.1|7766.6|7759.6|7763.1|7756.1|0
1674579000000|2023-01-24 16:50:00|7765.3|7758.3|7766.3|7759.3|7767.3|7760.3|7765.3|7758.3|0
1674579300000|2023-01-24 16:55:00|7766.6|7759.6|7765.6|7758.6|7766.6|7759.6|7764.1|7757.1|0
1674579600000|2023-01-24 17:00:00|7764.6|7757.6|7763.1|7756.1|7765.1|7758.1|7759.1|7752.1|0
1674579900000|2023-01-24 17:05:00|7763.6|7756.6|7763.6|7756.6|7765.8|7758.8|7763.1|7756.1|0
1674580200000|2023-01-24 17:10:00|7763.8|7756.8|7765.3|7758.3|7765.6|7758.6|7762.8|7755.8|0
1674580500000|2023-01-24 17:15:00|7765.1|7758.1|7764.6|7757.6|7766.1|7759.1|7763.6|7756.6|0
1674580800000|2023-01-24 17:20:00|7764.1|7757.1|7764.1|7757.1|7764.6|7757.6|7762.1|7755.1|0
1674581100000|2023-01-24 17:25:00|7764.3|7757.3|7765.8|7758.8|7766.1|7759.1|7763.1|7756.1|0
1674581400000|2023-01-24 17:30:00|7765.6|7758.6|7764.3|7757.3|7765.6|7758.6|7764.1|7757.1|0
1674581700000|2023-01-24 17:35:00|7764.1|7757.1|7764.1|7757.1|7765.6|7758.6|7763.1|7756.1|0
1674582000000|2023-01-24 17:40:00|7763.8|7756.8|7762.8|7755.8|7764.1|7757.1|7761.8|7754.8|0
1674582300000|2023-01-24 17:45:00|7762.6|7755.6|7762.6|7755.6|7764.6|7757.6|7761.3|7754.3|0
1674582600000|2023-01-24 17:50:00|7762.3|7755.3|7763.8|7756.8|7764.3|7757.3|7761.6|7754.6|0
1674582900000|2023-01-24 17:55:00|7764.1|7757.1|7763.8|7756.8|7766.1|7759.1|7763.6|7756.6|0
1674583200000|2023-01-24 18:00:00|7763.6|7756.6|7759.8|7752.8|7765.6|7758.6|7759.6|7752.6|0
1674583500000|2023-01-24 18:05:00|7760.1|7753.1|7761.1|7754.1|7761.3|7754.3|7758.3|7751.3|0
1674583800000|2023-01-24 18:10:00|7760.8|7753.8|7761.3|7754.3|7763.6|7756.6|7760.8|7753.8|0
1674584100000|2023-01-24 18:15:00|7761.1|7754.1|7763.1|7756.1|7764.1|7757.1|7760.6|7753.6|0
1674584400000|2023-01-24 18:20:00|7763.3|7756.3|7761.8|7754.8|7763.8|7756.8|7760.1|7753.1|0
1674584700000|2023-01-24 18:25:00|7761.6|7754.6|7763.8|7756.8|7763.8|7756.8|7759.8|7752.8|0
1674585000000|2023-01-24 18:30:00|7763.6|7756.6|7764.6|7757.6|7764.8|7757.8|7762.6|7755.6|0
1674585300000|2023-01-24 18:35:00|7764.3|7757.3|7765.1|7758.1|7765.1|7758.1|7763.1|7756.1|0
1674585600000|2023-01-24 18:40:00|7764.8|7757.8|7766.3|7759.3|7766.6|7759.6|7764.1|7757.1|0
1674585900000|2023-01-24 18:45:00|7766.6|7759.6|7766.1|7759.1|7767.3|7760.3|7765.8|7758.8|0
1674586200000|2023-01-24 18:50:00|7765.8|7758.8|7766.6|7759.6|7767.6|7760.6|7765.3|7758.3|0
1674586500000|2023-01-24 18:55:00|7766.8|7759.8|7766.6|7759.6|7767.6|7760.6|7765.3|7758.3|0
1674586800000|2023-01-24 19:00:00|7767.1|7760.1|7762.1|7755.1|7768.1|7761.1|7761.8|7754.8|0
1674587100000|2023-01-24 19:05:00|7761.8|7754.8|7763.3|7756.3|7764.3|7757.3|7761.1|7754.1|0
1674587400000|2023-01-24 19:10:00|7763.1|7756.1|7763.1|7756.1|7764.1|7757.1|7762.6|7755.6|0
1674587700000|2023-01-24 19:15:00|7763.3|7756.3|7763.3|7756.3|7765.6|7758.6|7762.6|7755.6|0
1674588000000|2023-01-24 19:20:00|7763.6|7756.6|7763.8|7756.8|7764.8|7757.8|7763.1|7756.1|0
1674588300000|2023-01-24 19:25:00|7764.1|7757.1|7765.8|7758.8|7766.1|7759.1|7763.8|7756.8|0
1674588600000|2023-01-24 19:30:00|7766.1|7759.1|7766.3|7759.3|7767.6|7760.6|7765.1|7758.1|0
1674588900000|2023-01-24 19:35:00|7766.6|7759.6|7767.3|7760.3|7768.3|7761.3|7766.1|7759.1|0
1674589200000|2023-01-24 19:40:00|7767.6|7760.6|7767.6|7760.6|7768.1|7761.1|7766.6|7759.6|0
1674589500000|2023-01-24 19:45:00|7767.3|7760.3|7767.8|7760.8|7769.6|7762.6|7767.3|7760.3|0
1674589800000|2023-01-24 19:50:00|7768.1|7761.1|7770.6|7763.6|7770.6|7763.6|7767.1|7760.1|0
1674590100000|2023-01-24 19:55:00|7770.3|7763.3|7770.1|7763.1|7771.6|7764.6|7770.1|7763.1|0
1674590400000|2023-01-24 20:00:00|7769.8|7762.8|7768.6|7761.6|7770.6|7763.6|7768.1|7761.1|0
1674590700000|2023-01-24 20:05:00|7768.1|7761.1|7766.3|7759.3|7768.1|7761.1|7766.1|7759.1|0
1674591000000|2023-01-24 20:10:00|7766.1|7759.1|7764.3|7757.3|7767.8|7760.8|7764.1|7757.1|0
1674591300000|2023-01-24 20:15:00|7764.6|7757.6|7766.1|7759.1|7766.1|7759.1|7764.1|7757.1|0
1674591600000|2023-01-24 20:20:00|7765.8|7758.8|7768.1|7761.1|7768.3|7761.3|7765.1|7758.1|0
1674591900000|2023-01-24 20:25:00|7767.6|7760.6|7767.6|7760.6|7768.6|7761.6|7765.6|7758.6|0
1674592200000|2023-01-24 20:30:00|7767.8|7760.8|7763.8|7756.8|7768.3|7761.3|7763.3|7756.3|0
1674592500000|2023-01-24 20:35:00|7763.6|7756.6|7762.6|7755.6|7764.1|7757.1|7762.1|7755.1|0
1674592800000|2023-01-24 20:40:00|7762.3|7755.3|7760.6|7753.6|7762.6|7755.6|7758.3|7751.3|0
1674593100000|2023-01-24 20:45:00|7760.3|7753.3|7759.6|7752.6|7760.6|7753.6|7757.6|7750.6|0
1674593400000|2023-01-24 20:50:00|7759.8|7752.8|7766.3|7759.3|7766.3|7759.3|7759.8|7752.8|0
1674593700000|2023-01-24 20:55:00|7766.1|7759.1|7768|7761|7771.6|7764.6|7766.1|7759.1|0
1674594000000|2023-01-24 21:00:00|7767.8|7760.8|7782.2|7775.2|7787.2|7780.2|7764.8|7757.8|0
1674594300000|2023-01-24 21:05:00|7782|7775|7779.3|7772.3|7782|7775|7772.7|7765.7|0
1674594600000|2023-01-24 21:10:00|7778.9|7771.9|7776.3|7769.3|7781.3|7774.3|7775|7768|0
1674594900000|2023-01-24 21:15:00|7776.6|7769.6|7778.8|7771.8|7779.1|7772.1|7776.6|7769.6|0
1674595200000|2023-01-24 21:20:00|7778.7|7771.7|7775.7|7768.7|7779.5|7772.5|7775.1|7768.1|0
1674595500000|2023-01-24 21:25:00|7775.6|7768.6|7775.8|7768.8|7777.1|7770.1|7774.8|7767.8|0
1674595800000|2023-01-24 21:30:00|7775.7|7768.7|7777.1|7770.1|7777.1|7770.1|7775.7|7768.7|0
1674596100000|2023-01-24 21:35:00|7777.2|7770.2|7777.8|7770.8|7779|7772|7776.9|7769.9|0
1674596400000|2023-01-24 21:40:00|7777.7|7770.7|7778.6|7771.6|7778.7|7771.7|7776.8|7769.8|0
1674596700000|2023-01-24 21:45:00|7778.5|7771.5|7775.7|7768.7|7778.5|7771.5|7775.3|7768.3|0
1674597000000|2023-01-24 21:50:00|7775.8|7768.8|7776|7769|7776.3|7769.3|7775.1|7768.1|0
1674597300000|2023-01-24 21:55:00|7776.1|7769.1|7775.3|7768.3|7776.1|7769.1|7774.9|7767.9|0
1674597600000|2023-01-24 22:00:00|7775.6|7768.6|7775.2|7768.2|7775.7|7768.7|7775.2|7768.2|0
1674597900000|2023-01-24 22:05:00|7775.3|7768.3|7775.2|7768.2|7775.7|7768.7|7775.1|7768.1|0
1674598200000|2023-01-24 22:10:00|7775.3|7768.3|7775.4|7768.4|7775.9|7768.9|7774.6|7767.6|0
1674598500000|2023-01-24 22:15:00|7775.5|7768.5|7775.7|7768.7|7776|7769|7775.4|7768.4|0
1674598800000|2023-01-24 22:20:00|7775.8|7768.8|7776|7769|7776.4|7769.4|7775.8|7768.8|0
1674599100000|2023-01-24 22:25:00|7776.2|7769.2|7776.1|7769.1|7776.2|7769.2|7776.1|7769.1|0
1674599400000|2023-01-24 22:30:00|7776.2|7769.2|7775.6|7768.6|7776.2|7769.2|7775.5|7768.5|0
1674599700000|2023-01-24 22:35:00|7775.5|7768.5|7776.1|7769.1|7776.2|7769.2|7775.5|7768.5|0
1674600000000|2023-01-24 22:40:00|7776|7769|7776|7769|7776.1|7769.1|7776|7769|0
1674600300000|2023-01-24 22:45:00|7775.3|7768.3|7774.9|7767.9|7776.1|7769.1|7774.9|7767.9|0
1674600600000|2023-01-24 22:50:00|7774.8|7767.8|7774.3|7767.3|7774.8|7767.8|7773.7|7766.7|0
1674600900000|2023-01-24 22:55:00|7774.2|7767.2|7774.7|7767.7|7776.1|7769.1|7774.2|7767.2|0
1674601200000|2023-01-24 23:00:00|7775.1|7768.1|7773.4|7766.4|7776.8|7769.8|7772.7|7765.7|0
1674601500000|2023-01-24 23:05:00|7773.5|7766.5|7768.5|7761.5|7773.9|7766.9|7768.5|7761.5|0
1674601800000|2023-01-24 23:10:00|7768.4|7761.4|7768.6|7761.6|7770.5|7763.5|7768.2|7761.2|0
1674602100000|2023-01-24 23:15:00|7768.7|7761.7|7765.7|7758.7|7769.9|7762.9|7765.4|7758.4|0
1674602400000|2023-01-24 23:20:00|7765.8|7758.8|7757.6|7750.6|7766.9|7759.9|7757.6|7750.6|0
1674602700000|2023-01-24 23:25:00|7757.8|7750.8|7752.6|7745.6|7758.3|7751.3|7751.3|7744.3|0
1674603000000|2023-01-24 23:30:00|7752.4|7745.4|7751.2|7744.2|7752.4|7745.4|7747|7740|0
1674603300000|2023-01-24 23:35:00|7751.5|7744.5|7752.4|7745.4|7752.9|7745.9|7750.6|7743.6|0
1674603600000|2023-01-24 23:40:00|7752.3|7745.3|7750.9|7743.9|7753|7746|7750.4|7743.4|0
1674603900000|2023-01-24 23:45:00|7751|7744|7748.4|7741.4|7751.7|7744.7|7746.8|7739.8|0
1674604200000|2023-01-24 23:50:00|7748.5|7741.5|7749.9|7742.9|7751.4|7744.4|7747.9|7740.9|0
1674604500000|2023-01-24 23:55:00|7750|7743|7750.3|7743.3|7751.5|7744.5|7749.7|7742.7|0
1674604800000|2023-01-25 00:00:00|7750.7|7743.7|7752.4|7745.4|7752.4|7745.4|7750.1|7743.1|0
1674605100000|2023-01-25 00:05:00|7752.3|7745.3|7751.9|7744.9|7752.4|7745.4|7751.5|7744.5|0
1674605400000|2023-01-25 00:10:00|7752|7745|7759.4|7752.4|7759.7|7752.7|7751.9|7744.9|0
1674605700000|2023-01-25 00:15:00|7759.5|7752.5|7757.5|7750.5|7759.9|7752.9|7757.3|7750.3|0
1674606000000|2023-01-25 00:20:00|7757.4|7750.4|7758.6|7751.6|7758.7|7751.7|7757.2|7750.2|0
1674606300000|2023-01-25 00:25:00|7758.7|7751.7|7758.4|7751.4|7759.1|7752.1|7758.3|7751.3|0
1674606600000|2023-01-25 00:30:00|7758|7751|7754.4|7747.4|7758|7751|7754.1|7747.1|0
1674606900000|2023-01-25 00:35:00|7754.5|7747.5|7754.2|7747.2|7755.3|7748.3|7753.9|7746.9|0
1674607200000|2023-01-25 00:40:00|7753.8|7746.8|7752.4|7745.4|7754.7|7747.7|7752.3|7745.3|0
1674607500000|2023-01-25 00:45:00|7754.4|7747.4|7750.8|7743.8|7755.2|7748.2|7750.8|7743.8|0
1674607800000|2023-01-25 00:50:00|7750.7|7743.7|7749.7|7742.7|7750.8|7743.8|7748.6|7741.6|0
1674608100000|2023-01-25 00:55:00|7749.8|7742.8|7753.3|7746.3|7754.4|7747.4|7749.7|7742.7|0
1674608400000|2023-01-25 01:00:00|7753.2|7746.2|7762.1|7755.1|7762.1|7755.1|7752.1|7745.1|0
1674608700000|2023-01-25 01:05:00|7762.6|7755.6|7763.6|7756.6|7764.1|7757.1|7761.6|7754.6|0
1674609000000|2023-01-25 01:10:00|7764.1|7757.1|7765.3|7758.3|7766.1|7759.1|7764.1|7757.1|0
1674609300000|2023-01-25 01:15:00|7765.1|7758.1|7766.3|7759.3|7767.1|7760.1|7764.8|7757.8|0
1674609600000|2023-01-25 01:20:00|7766.6|7759.6|7766.6|7759.6|7767.1|7760.1|7766.3|7759.3|0
1674609900000|2023-01-25 01:25:00|7766.3|7759.3|7763.8|7756.8|7766.8|7759.8|7762.3|7755.3|0
1674610200000|2023-01-25 01:30:00|7764.1|7757.1|7761.8|7754.8|7764.6|7757.6|7761.6|7754.6|0
1674610500000|2023-01-25 01:35:00|7761.6|7754.6|7762.6|7755.6|7763.1|7756.1|7761.1|7754.1|0
1674610800000|2023-01-25 01:40:00|7762.8|7755.8|7764.3|7757.3|7765.3|7758.3|7762.8|7755.8|0
1674611100000|2023-01-25 01:45:00|7763.8|7756.8|7762.1|7755.1|7764.3|7757.3|7761.1|7754.1|0
1674611400000|2023-01-25 01:50:00|7762.3|7755.3|7762.1|7755.1|7762.6|7755.6|7761.8|7754.8|0
1674611700000|2023-01-25 01:55:00|7761.8|7754.8|7762.6|7755.6|7762.8|7755.8|7761.1|7754.1|0
1674612000000|2023-01-25 02:00:00|7762.8|7755.8|7763.3|7756.3|7763.8|7756.8|7762.3|7755.3|0
1674612300000|2023-01-25 02:05:00|7763.1|7756.1|7765.3|7758.3|7765.3|7758.3|7762.3|7755.3|0
1674612600000|2023-01-25 02:10:00|7765.6|7758.6|7765.1|7758.1|7766.1|7759.1|7764.6|7757.6|0
1674612900000|2023-01-25 02:15:00|7765.6|7758.6|7766.8|7759.8|7767.3|7760.3|7765.1|7758.1|0
1674613200000|2023-01-25 02:20:00|7766.6|7759.6|7764.6|7757.6|7766.8|7759.8|7764.3|7757.3|0
1674613500000|2023-01-25 02:25:00|7764.3|7757.3|7765.3|7758.3|7765.3|7758.3|7764.1|7757.1|0
1674613800000|2023-01-25 02:30:00|7765.1|7758.1|7765.3|7758.3|7765.6|7758.6|7765.1|7758.1|0
1674614100000|2023-01-25 02:35:00|7765.1|7758.1|7768.8|7761.8|7768.8|7761.8|7765.1|7758.1|0
1674614400000|2023-01-25 02:40:00|7768.6|7761.6|7767.8|7760.8|7768.8|7761.8|7765.6|7758.6|0
1674614700000|2023-01-25 02:45:00|7768.1|7761.1|7766.6|7759.6|7768.1|7761.1|7766.6|7759.6|0
1674615000000|2023-01-25 02:50:00|7766.8|7759.8|7764.8|7757.8|7766.8|7759.8|7764.8|7757.8|0
1674615300000|2023-01-25 02:55:00|7764.3|7757.3|7764.8|7757.8|7765.6|7758.6|7764.1|7757.1|0
1674615600000|2023-01-25 03:00:00|7765.3|7758.3|7765.6|7758.6|7765.6|7758.6|7764.6|7757.6|0
1674615900000|2023-01-25 03:05:00|7765.3|7758.3|7765.1|7758.1|7766.8|7759.8|7765.1|7758.1|0
1674616200000|2023-01-25 03:10:00|7765.6|7758.6|7766.3|7759.3|7766.3|7759.3|7765.3|7758.3|0
1674616500000|2023-01-25 03:15:00|7766.1|7759.1|7767.3|7760.3|7767.3|7760.3|7765.3|7758.3|0
1674616800000|2023-01-25 03:20:00|7767.6|7760.6|7767.3|7760.3|7767.6|7760.6|7766.6|7759.6|0
1674617100000|2023-01-25 03:25:00|7767.6|7760.6|7767.3|7760.3|7768.1|7761.1|7767.1|7760.1|0
1674617400000|2023-01-25 03:30:00|7767.6|7760.6|7769.8|7762.8|7770.3|7763.3|7766.6|7759.6|0
1674617700000|2023-01-25 03:35:00|7770.1|7763.1|7769.3|7762.3|7770.8|7763.8|7769.1|7762.1|0
1674618000000|2023-01-25 03:40:00|7769.6|7762.6|7770.1|7763.1|7770.6|7763.6|7769.1|7762.1|0
1674618300000|2023-01-25 03:45:00|7770.3|7763.3|7768.8|7761.8|7770.3|7763.3|7768.3|7761.3|0
1674618600000|2023-01-25 03:50:00|7769.1|7762.1|7769.3|7762.3|7769.6|7762.6|7768.6|7761.6|0
1674618900000|2023-01-25 03:55:00|7769.1|7762.1|7768.8|7761.8|7769.3|7762.3|7767.8|7760.8|0
1674619200000|2023-01-25 04:00:00|7768.6|7761.6|7768.8|7761.8|7769.8|7762.8|7768.6|7761.6|0
1674619500000|2023-01-25 04:05:00|7769.1|7762.1|7769.3|7762.3|7769.6|7762.6|7768.6|7761.6|0
1674619800000|2023-01-25 04:10:00|7769.1|7762.1|7769.1|7762.1|7769.3|7762.3|7768.6|7761.6|0
1674620100000|2023-01-25 04:15:00|7769.6|7762.6|7768.3|7761.3|7769.8|7762.8|7768.1|7761.1|0
1674620400000|2023-01-25 04:20:00|7768.6|7761.6|7768.8|7761.8|7769.1|7762.1|7768.1|7761.1|0
1674620700000|2023-01-25 04:25:00|7769.3|7762.3|7769.3|7762.3|7769.6|7762.6|7768.8|7761.8|0
1674621000000|2023-01-25 04:30:00|7769.1|7762.1|7767.8|7760.8|7769.1|7762.1|7767.6|7760.6|0
1674621300000|2023-01-25 04:35:00|7768.1|7761.1|7768.3|7761.3|7768.3|7761.3|7767.1|7760.1|0
1674621600000|2023-01-25 04:40:00|7768.6|7761.6|7768.1|7761.1|7768.6|7761.6|7767.3|7760.3|0
1674621900000|2023-01-25 04:45:00|7768.3|7761.3|7767.8|7760.8|7768.3|7761.3|7767.8|7760.8|0
1674622200000|2023-01-25 04:50:00|7767.6|7760.6|7768.1|7761.1|7768.3|7761.3|7767.1|7760.1|0
1674622500000|2023-01-25 04:55:00|7767.8|7760.8|7766.8|7759.8|7768.3|7761.3|7766.3|7759.3|0
1674622800000|2023-01-25 05:00:00|7767.1|7760.1|7766.6|7759.6|7767.3|7760.3|7766.3|7759.3|0
1674623100000|2023-01-25 05:05:00|7766.3|7759.3|7766.3|7759.3|7766.8|7759.8|7766.3|7759.3|0
1674623400000|2023-01-25 05:10:00|7766.6|7759.6|7766.8|7759.8|7767.1|7760.1|7766.1|7759.1|0
1674623700000|2023-01-25 05:15:00|7767.1|7760.1|7764.8|7757.8|7767.1|7760.1|7764.6|7757.6|0
1674624000000|2023-01-25 05:20:00|7765.3|7758.3|7766.6|7759.6|7766.6|7759.6|7764.8|7757.8|0
1674624300000|2023-01-25 05:25:00|7766.1|7759.1|7767.3|7760.3|7767.3|7760.3|7765.8|7758.8|0
1674624600000|2023-01-25 05:30:00|7767.1|7760.1|7766.3|7759.3|7767.8|7760.8|7766.3|7759.3|0
1674624900000|2023-01-25 05:35:00|7766.1|7759.1|7765.8|7758.8|7766.8|7759.8|7765.6|7758.6|0
1674625200000|2023-01-25 05:40:00|7766.1|7759.1|7765.3|7758.3|7766.1|7759.1|7765.1|7758.1|0
1674625500000|2023-01-25 05:45:00|7765.6|7758.6|7766.1|7759.1|7766.1|7759.1|7765.3|7758.3|0
1674625800000|2023-01-25 05:50:00|7765.8|7758.8|7766.3|7759.3|7766.8|7759.8|7765.8|7758.8|0
1674626100000|2023-01-25 05:55:00|7766.6|7759.6|7766.3|7759.3|7766.8|7759.8|7765.8|7758.8|0
1674626400000|2023-01-25 06:00:00|7766.8|7759.8|7766.3|7759.3|7768.8|7761.8|7766.1|7759.1|0
1674626700000|2023-01-25 06:05:00|7766.6|7759.6|7766.1|7759.1|7767.1|7760.1|7765.6|7758.6|0
1674627000000|2023-01-25 06:10:00|7765.8|7758.8|7767.1|7760.1|7767.8|7760.8|7765.6|7758.6|0
1674627300000|2023-01-25 06:15:00|7767.3|7760.3|7766.3|7759.3|7767.3|7760.3|7765.1|7758.1|0
1674627600000|2023-01-25 06:20:00|7766.6|7759.6|7767.8|7760.8|7768.3|7761.3|7765.6|7758.6|0
1674627900000|2023-01-25 06:25:00|7768.3|7761.3|7767.6|7760.6|7768.8|7761.8|7767.6|7760.6|0
1674628200000|2023-01-25 06:30:00|7767.8|7760.8|7768.1|7761.1|7769.3|7762.3|7767.6|7760.6|0
1674628500000|2023-01-25 06:35:00|7767.8|7760.8|7769.3|7762.3|7769.3|7762.3|7767.6|7760.6|0
1674628800000|2023-01-25 06:40:00|7769.1|7762.1|7770.1|7763.1|7770.3|7763.3|7768.8|7761.8|0
1674629100000|2023-01-25 06:45:00|7769.8|7762.8|7768.8|7761.8|7770.1|7763.1|7768.6|7761.6|0
1674629400000|2023-01-25 06:50:00|7769.1|7762.1|7768.3|7761.3|7769.1|7762.1|7768.1|7761.1|0
1674629700000|2023-01-25 06:55:00|7768.6|7761.6|7769.6|7762.6|7770.1|7763.1|7768.1|7761.1|0
1674630000000|2023-01-25 07:00:00|7770.1|7763.1|7767.3|7760.3|7770.1|7763.1|7765.3|7758.3|0
1674630300000|2023-01-25 07:05:00|7767.6|7760.6|7770.1|7763.1|7771.1|7764.1|7766.6|7759.6|0
1674630600000|2023-01-25 07:10:00|7770.3|7763.3|7771.8|7764.8|7772.3|7765.3|7769.3|7762.3|0
1674630900000|2023-01-25 07:15:00|7772.1|7765.1|7773.8|7766.8|7773.8|7766.8|7771.1|7764.1|0
1674631200000|2023-01-25 07:20:00|7773.3|7766.3|7774.6|7767.6|7775.3|7768.3|7772.8|7765.8|0
1674631500000|2023-01-25 07:25:00|7774.3|7767.3|7773.8|7766.8|7775.6|7768.6|7773.8|7766.8|0
1674631800000|2023-01-25 07:30:00|7774.1|7767.1|7773.1|7766.1|7774.1|7767.1|7772.1|7765.1|0
1674632100000|2023-01-25 07:35:00|7773.6|7766.6|7774.3|7767.3|7774.6|7767.6|7772.3|7765.3|0
1674632400000|2023-01-25 07:40:00|7774.1|7767.1|7773.3|7766.3|7774.8|7767.8|7773.3|7766.3|0
1674632700000|2023-01-25 07:45:00|7773.1|7766.1|7773.1|7766.1|7774.1|7767.1|7772.8|7765.8|0
1674633000000|2023-01-25 07:50:00|7773.3|7766.3|7776.1|7769.1|7776.1|7769.1|7773.1|7766.1|0
1674633300000|2023-01-25 07:55:00|7775.8|7768.8|7773.1|7766.1|7776.1|7769.1|7773.1|7766.1|0
1674633600000|2023-01-25 08:00:00|7772.6|7765.6|7773.1|7766.1|7776.3|7769.3|7767.1|7760.1|0
1674633900000|2023-01-25 08:05:00|7773.3|7766.3|7772.6|7765.6|7778.1|7771.1|7769.1|7762.1|0
1674634200000|2023-01-25 08:10:00|7772.3|7765.3|7766.6|7759.6|7773.1|7766.1|7763.3|7756.3|0
1674634500000|2023-01-25 08:15:00|7766.1|7759.1|7761.3|7754.3|7767.1|7760.1|7760.6|7753.6|0
1674634800000|2023-01-25 08:20:00|7761.6|7754.6|7765.8|7758.8|7767.1|7760.1|7759.6|7752.6|0
1674635100000|2023-01-25 08:25:00|7766.6|7759.6|7764.1|7757.1|7767.1|7760.1|7762.6|7755.6|0
1674635400000|2023-01-25 08:30:00|7764.3|7757.3|7768.6|7761.6|7775.3|7768.3|7763.3|7756.3|0
1674635700000|2023-01-25 08:35:00|7768.3|7761.3|7770.3|7763.3|7773.6|7766.6|7767.8|7760.8|0
1674636000000|2023-01-25 08:40:00|7771|7764|7773.2|7766.2|7775.5|7768.5|7770.5|7763.5|0
1674636300000|2023-01-25 08:45:00|7773|7766|7773.7|7766.7|7775|7768|7772.2|7765.2|0
1674636600000|2023-01-25 08:50:00|7774|7767|7773.7|7766.7|7774.2|7767.2|7771.5|7764.5|0
1674636900000|2023-01-25 08:55:00|7774|7767|7774.7|7767.7|7775|7768|7773|7766|0
1674637200000|2023-01-25 09:00:00|7774.5|7767.5|7767|7760|7774.5|7767.5|7765.7|7758.7|0
1674637500000|2023-01-25 09:05:00|7767.2|7760.2|7768.5|7761.5|7769.7|7762.7|7766.5|7759.5|0
1674637800000|2023-01-25 09:10:00|7768.2|7761.2|7768.5|7761.5|7771.7|7764.7|7767|7760|0
1674638100000|2023-01-25 09:15:00|7768.7|7761.7|7766.5|7759.5|7769|7762|7765|7758|0
1674638400000|2023-01-25 09:20:00|7766.2|7759.2|7764.7|7757.7|7769.7|7762.7|7764.5|7757.5|0
1674638700000|2023-01-25 09:25:00|7764.5|7757.5|7768|7761|7770|7763|7764|7757|0
1674639000000|2023-01-25 09:30:00|7767.7|7760.7|7766|7759|7771.5|7764.5|7766|7759|0
1674639300000|2023-01-25 09:35:00|7766.5|7759.5|7764.2|7757.2|7767.5|7760.5|7763.2|7756.2|0
1674639600000|2023-01-25 09:40:00|7764|7757|7763.7|7756.7|7764.5|7757.5|7762|7755|0
1674639900000|2023-01-25 09:45:00|7764|7757|7762|7755|7765|7758|7761.5|7754.5|0
1674640200000|2023-01-25 09:50:00|7761.2|7754.2|7754.5|7747.5|7761.2|7754.2|7754.5|7747.5|0
1674640500000|2023-01-25 09:55:00|7754|7747|7750.5|7743.5|7756|7749|7750.5|7743.5|0
1674640800000|2023-01-25 10:00:00|7750.2|7743.2|7753.2|7746.2|7754.2|7747.2|7750|7743|0
1674641100000|2023-01-25 10:05:00|7753.5|7746.5|7749|7742|7755.5|7748.5|7749|7742|0
1674641400000|2023-01-25 10:10:00|7748.7|7741.7|7748.5|7741.5|7751.2|7744.2|7746.5|7739.5|0
1674641700000|2023-01-25 10:15:00|7748.2|7741.2|7747.5|7740.5|7749.7|7742.7|7746|7739|0
1674642000000|2023-01-25 10:20:00|7747.2|7740.2|7746|7739|7749|7742|7746|7739|0
1674642300000|2023-01-25 10:25:00|7746.5|7739.5|7752.5|7745.5|7753|7746|7746.2|7739.2|0
1674642600000|2023-01-25 10:30:00|7752.2|7745.2|7754.2|7747.2|7756|7749|7751.5|7744.5|0
1674642900000|2023-01-25 10:35:00|7754.5|7747.5|7754|7747|7758.2|7751.2|7754|7747|0
1674643200000|2023-01-25 10:40:00|7754.2|7747.2|7750|7743|7754.5|7747.5|7749.5|7742.5|0
1674643500000|2023-01-25 10:45:00|7750.2|7743.2|7751.5|7744.5|7753.5|7746.5|7750|7743|0
1674643800000|2023-01-25 10:50:00|7751.7|7744.7|7749.5|7742.5|7754|7747|7749.2|7742.2|0
1674644100000|2023-01-25 10:55:00|7749.7|7742.7|7749.5|7742.5|7753.5|7746.5|7749.5|7742.5|0
1674644400000|2023-01-25 11:00:00|7750.2|7743.2|7751.7|7744.7|7753.7|7746.7|7747.5|7740.5|0
1674644700000|2023-01-25 11:05:00|7751.5|7744.5|7753.2|7746.2|7753.7|7746.7|7750.5|7743.5|0
1674645000000|2023-01-25 11:10:00|7753|7746|7754|7747|7755.7|7748.7|7752.2|7745.2|0
1674645300000|2023-01-25 11:15:00|7753.7|7746.7|7755.2|7748.2|7756.5|7749.5|7753.5|7746.5|0
1674645600000|2023-01-25 11:20:00|7755|7748|7755|7748|7757|7750|7753.5|7746.5|0
1674645900000|2023-01-25 11:25:00|7755.5|7748.5|7760.5|7753.5|7762.5|7755.5|7755|7748|0
1674646200000|2023-01-25 11:30:00|7760|7753|7756.5|7749.5|7760|7753|7756|7749|0
1674646500000|2023-01-25 11:35:00|7756.2|7749.2|7755.2|7748.2|7756.5|7749.5|7753.2|7746.2|0
1674646800000|2023-01-25 11:40:00|7754.7|7747.7|7754.5|7747.5|7754.7|7747.7|7751.7|7744.7|0
1674647100000|2023-01-25 11:45:00|7754.2|7747.2|7755.5|7748.5|7756|7749|7754|7747|0
1674647400000|2023-01-25 11:50:00|7755.7|7748.7|7756|7749|7758.7|7751.7|7754.5|7747.5|0
1674647700000|2023-01-25 11:55:00|7756.5|7749.5|7761|7754|7761.5|7754.5|7755.5|7748.5|0
1674648000000|2023-01-25 12:00:00|7760.7|7753.7|7756.2|7749.2|7761.5|7754.5|7755.5|7748.5|0
1674648300000|2023-01-25 12:05:00|7756|7749|7752.2|7745.2|7756|7749|7752.2|7745.2|0
1674648600000|2023-01-25 12:10:00|7752.5|7745.5|7754.5|7747.5|7756|7749|7752.2|7745.2|0
1674648900000|2023-01-25 12:15:00|7754|7747|7751.7|7744.7|7755.5|7748.5|7751.5|7744.5|0
1674649200000|2023-01-25 12:20:00|7751.5|7744.5|7754.5|7747.5|7755|7748|7750.5|7743.5|0
1674649500000|2023-01-25 12:25:00|7754.7|7747.7|7753.5|7746.5|7756.5|7749.5|7753.2|7746.2|0
1674649800000|2023-01-25 12:30:00|7753.2|7746.2|7750|7743|7755|7748|7749|7742|0
1674650100000|2023-01-25 12:35:00|7750.2|7743.2|7751|7744|7753.2|7746.2|7750.2|7743.2|0
1674650400000|2023-01-25 12:40:00|7751.1|7744.1|7750.3|7743.3|7752.1|7745.1|7748.6|7741.6|0
1674650700000|2023-01-25 12:45:00|7750.1|7743.1|7746.6|7739.6|7750.1|7743.1|7746.3|7739.3|0
1674651000000|2023-01-25 12:50:00|7746.3|7739.3|7745.1|7738.1|7747.3|7740.3|7744.6|7737.6|0
1674651300000|2023-01-25 12:55:00|7744.8|7737.8|7743.6|7736.6|7745.1|7738.1|7743.6|7736.6|0
1674651600000|2023-01-25 13:00:00|7743.8|7736.8|7741.6|7734.6|7744.1|7737.1|7738.1|7731.1|0
1674651900000|2023-01-25 13:05:00|7741.8|7734.8|7742.1|7735.1|7744.6|7737.6|7739.8|7732.8|0
1674652200000|2023-01-25 13:10:00|7742.6|7735.6|7745.1|7738.1|7747.6|7740.6|7741.6|7734.6|0
1674652500000|2023-01-25 13:15:00|7744.6|7737.6|7742.3|7735.3|7746.3|7739.3|7742.1|7735.1|0
1674652800000|2023-01-25 13:20:00|7742.6|7735.6|7739.6|7732.6|7742.6|7735.6|7739.6|7732.6|0
1674653100000|2023-01-25 13:25:00|7739.3|7732.3|7739.8|7732.8|7742.1|7735.1|7738.1|7731.1|0
1674653400000|2023-01-25 13:30:00|7740.1|7733.1|7734.6|7727.6|7740.6|7733.6|7734.6|7727.6|0
1674653700000|2023-01-25 13:35:00|7734.3|7727.3|7728.3|7721.3|7734.8|7727.8|7723.6|7716.6|0
1674654000000|2023-01-25 13:40:00|7728.1|7721.1|7728.1|7721.1|7729.6|7722.6|7724.6|7717.6|0
1674654300000|2023-01-25 13:45:00|7727.8|7720.8|7728.1|7721.1|7729.3|7722.3|7725.1|7718.1|0
1674654600000|2023-01-25 13:50:00|7727.8|7720.8|7725.1|7718.1|7729.8|7722.8|7725.1|7718.1|0
1674654900000|2023-01-25 13:55:00|7724.8|7717.8|7722.8|7715.8|7726.1|7719.1|7719.6|7712.6|0
1674655200000|2023-01-25 14:00:00|7723.3|7716.3|7724.6|7717.6|7726.1|7719.1|7721.6|7714.6|0
1674655500000|2023-01-25 14:05:00|7724.8|7717.8|7728.1|7721.1|7729.1|7722.1|7723.6|7716.6|0
1674655800000|2023-01-25 14:10:00|7727.6|7720.6|7729.1|7722.1|7729.6|7722.6|7727.1|7720.1|0
1674656100000|2023-01-25 14:15:00|7729.6|7722.6|7730.1|7723.1|7731.1|7724.1|7727.6|7720.6|0
1674656400000|2023-01-25 14:20:00|7730.6|7723.6|7731.1|7724.1|7731.6|7724.6|7728.1|7721.1|0
1674656700000|2023-01-25 14:25:00|7731.3|7724.3|7727.8|7720.8|7731.6|7724.6|7727.6|7720.6|0
1674657000000|2023-01-25 14:30:00|7727.6|7720.6|7736.1|7729.1|7736.8|7729.8|7727.3|7720.3|0
1674657300000|2023-01-25 14:35:00|7735.8|7728.8|7731.3|7724.3|7736.8|7729.8|7731.3|7724.3|0
1674657600000|2023-01-25 14:40:00|7731.6|7724.6|7737.3|7730.3|7738.6|7731.6|7731.6|7724.6|0
1674657900000|2023-01-25 14:45:00|7736.8|7729.8|7729.6|7722.6|7737.1|7730.1|7729.1|7722.1|0
1674658200000|2023-01-25 14:50:00|7729.1|7722.1|7723.6|7716.6|7729.3|7722.3|7722.8|7715.8|0
1674658500000|2023-01-25 14:55:00|7723.3|7716.3|7719.8|7712.8|7728.1|7721.1|7719.6|7712.6|0
1674658800000|2023-01-25 15:00:00|7720.1|7713.1|7716.1|7709.1|7722.6|7715.6|7714.6|7707.6|0
1674659100000|2023-01-25 15:05:00|7715.8|7708.8|7721.6|7714.6|7726.6|7719.6|7715.8|7708.8|0
1674659400000|2023-01-25 15:10:00|7721.9|7714.9|7723.4|7716.4|7725.4|7718.4|7719.9|7712.9|0
1674659700000|2023-01-25 15:15:00|7722.9|7715.9|7724.4|7717.4|7727.9|7720.9|7720.1|7713.1|0
1674660000000|2023-01-25 15:20:00|7724.9|7717.9|7725.6|7718.6|7727.9|7720.9|7724.4|7717.4|0
1674660300000|2023-01-25 15:25:00|7725.4|7718.4|7723.9|7716.9|7726.9|7719.9|7722.9|7715.9|0
1674660600000|2023-01-25 15:30:00|7724.4|7717.4|7721.4|7714.4|7727.4|7720.4|7720.1|7713.1|0
1674660900000|2023-01-25 15:35:00|7721.6|7714.6|7715.6|7708.6|7724.9|7717.9|7715.1|7708.1|0
1674661200000|2023-01-25 15:40:00|7715.4|7708.4|7727.1|7720.1|7727.4|7720.4|7714.4|7707.4|0
1674661500000|2023-01-25 15:45:00|7727.4|7720.4|7733.4|7726.4|7735.1|7728.1|7726.6|7719.6|0
1674661800000|2023-01-25 15:50:00|7733.6|7726.6|7727.6|7720.6|7733.6|7726.6|7727.1|7720.1|0
1674662100000|2023-01-25 15:55:00|7727.9|7720.9|7734.9|7727.9|7736.1|7729.1|7727.4|7720.4|0
1674662400000|2023-01-25 16:00:00|7734.1|7727.1|7737.9|7730.9|7740.9|7733.9|7733.9|7726.9|0
1674662700000|2023-01-25 16:05:00|7738.4|7731.4|7736.4|7729.4|7738.4|7731.4|7735.4|7728.4|0
1674663000000|2023-01-25 16:10:00|7736.1|7729.1|7735.4|7728.4|7737.9|7730.9|7732.9|7725.9|0
1674663300000|2023-01-25 16:15:00|7735.6|7728.6|7741.4|7734.4|7741.9|7734.9|7733.1|7726.1|0
1674663600000|2023-01-25 16:20:00|7741.1|7734.1|7746.4|7739.4|7747.4|7740.4|7739.6|7732.6|0
1674663900000|2023-01-25 16:25:00|7746.6|7739.6|7744.4|7737.4|7746.9|7739.9|7743.9|7736.9|0
1674664200000|2023-01-25 16:30:00|7745.4|7738.4|7745.4|7738.4|7747.4|7740.4|7742.9|7735.9|0
1674664500000|2023-01-25 16:35:00|7747.4|7740.4|7748.9|7741.9|7750.4|7743.4|7745.6|7738.6|0
1674664800000|2023-01-25 16:40:00|7748.6|7741.6|7746.4|7739.4|7749.9|7742.9|7745.9|7738.9|0
1674665100000|2023-01-25 16:45:00|7746.9|7739.9|7745.9|7738.9|7747.6|7740.6|7743.9|7736.9|0
1674665400000|2023-01-25 16:50:00|7746.1|7739.1|7750.1|7743.1|7752.9|7745.9|7745.4|7738.4|0
1674665700000|2023-01-25 16:55:00|7749.9|7742.9|7751.9|7744.9|7753.4|7746.4|7749.9|7742.9|0
1674666000000|2023-01-25 17:00:00|7752.1|7745.1|7751.4|7744.4|7754.1|7747.1|7750.4|7743.4|0
1674666300000|2023-01-25 17:05:00|7751.9|7744.9|7752.6|7745.6|7753.6|7746.6|7750.4|7743.4|0
1674666600000|2023-01-25 17:10:00|7752.4|7745.4|7751.9|7744.9|7753.9|7746.9|7750.4|7743.4|0
1674666900000|2023-01-25 17:15:00|7752.1|7745.1|7751.4|7744.4|7753.4|7746.4|7750.4|7743.4|0
1674667200000|2023-01-25 17:20:00|7751.1|7744.1|7747.9|7740.9|7751.1|7744.1|7747.4|7740.4|0
1674667500000|2023-01-25 17:25:00|7748.1|7741.1|7749.4|7742.4|7749.4|7742.4|7747.1|7740.1|0
1674667800000|2023-01-25 17:30:00|7749.1|7742.1|7749.1|7742.1|7752.4|7745.4|7748.9|7741.9|0
1674668100000|2023-01-25 17:35:00|7749.4|7742.4|7751.4|7744.4|7751.9|7744.9|7748.6|7741.6|0
1674668400000|2023-01-25 17:40:00|7751.1|7744.1|7752.4|7745.4|7753.9|7746.9|7750.9|7743.9|0
1674668700000|2023-01-25 17:45:00|7752.6|7745.6|7751.9|7744.9|7752.9|7745.9|7750.6|7743.6|0
1674669000000|2023-01-25 17:50:00|7751.6|7744.6|7751.6|7744.6|7753.6|7746.6|7751.4|7744.4|0
1674669300000|2023-01-25 17:55:00|7751.4|7744.4|7750.6|7743.6|7751.9|7744.9|7749.1|7742.1|0
1674669600000|2023-01-25 18:00:00|7750.4|7743.4|7750.6|7743.6|7755.9|7748.9|7748.9|7741.9|0
1674669900000|2023-01-25 18:05:00|7751.1|7744.1|7752.1|7745.1|7753.9|7746.9|7750.6|7743.6|0
1674670200000|2023-01-25 18:10:00|7752.4|7745.4|7757.1|7750.1|7757.4|7750.4|7752.1|7745.1|0
1674670500000|2023-01-25 18:15:00|7757.4|7750.4|7758.4|7751.4|7758.9|7751.9|7756.9|7749.9|0
1674670800000|2023-01-25 18:20:00|7758.6|7751.6|7758.6|7751.6|7760.4|7753.4|7758.1|7751.1|0
1674671100000|2023-01-25 18:25:00|7758.9|7751.9|7761.1|7754.1|7761.9|7754.9|7758.9|7751.9|0
1674671400000|2023-01-25 18:30:00|7761.4|7754.4|7759.9|7752.9|7762.1|7755.1|7758.9|7751.9|0
1674671700000|2023-01-25 18:35:00|7759.6|7752.6|7759.1|7752.1|7760.6|7753.6|7759.1|7752.1|0
1674672000000|2023-01-25 18:40:00|7759.4|7752.4|7757.6|7750.6|7760.4|7753.4|7757.4|7750.4|0
1674672300000|2023-01-25 18:45:00|7757.9|7750.9|7762.1|7755.1|7763.1|7756.1|7757.9|7750.9|0
1674672600000|2023-01-25 18:50:00|7761.9|7754.9|7759.6|7752.6|7762.9|7755.9|7759.4|7752.4|0
1674672900000|2023-01-25 18:55:00|7759.4|7752.4|7760.6|7753.6|7760.9|7753.9|7758.6|7751.6|0
1674673200000|2023-01-25 19:00:00|7760.9|7753.9|7759.9|7752.9|7761.4|7754.4|7758.4|7751.4|0
1674673500000|2023-01-25 19:05:00|7759.4|7752.4|7759.4|7752.4|7761.9|7754.9|7759.4|7752.4|0
1674673800000|2023-01-25 19:10:00|7759.6|7752.6|7763.4|7756.4|7764.4|7757.4|7759.6|7752.6|0
1674674100000|2023-01-25 19:15:00|7763.9|7756.9|7765.6|7758.6|7767.6|7760.6|7763.4|7756.4|0
1674674400000|2023-01-25 19:20:00|7765.9|7758.9|7762.6|7755.6|7766.1|7759.1|7761.4|7754.4|0
1674674700000|2023-01-25 19:25:00|7762.9|7755.9|7761.1|7754.1|7763.4|7756.4|7759.1|7752.1|0
1674675000000|2023-01-25 19:30:00|7760.9|7753.9|7758.9|7751.9|7762.6|7755.6|7758.4|7751.4|0
1674675300000|2023-01-25 19:35:00|7758.6|7751.6|7760.1|7753.1|7760.9|7753.9|7758.1|7751.1|0
1674675600000|2023-01-25 19:40:00|7760.4|7753.4|7762.4|7755.4|7762.9|7755.9|7760.4|7753.4|0
1674675900000|2023-01-25 19:45:00|7762.1|7755.1|7763.1|7756.1|7763.9|7756.9|7760.4|7753.4|0
1674676200000|2023-01-25 19:50:00|7763.4|7756.4|7761.6|7754.6|7764.4|7757.4|7760.9|7753.9|0
1674676500000|2023-01-25 19:55:00|7761.4|7754.4|7762.4|7755.4|7765.1|7758.1|7761.4|7754.4|0
1674676800000|2023-01-25 20:00:00|7762.9|7755.9|7765.6|7758.6|7766.4|7759.4|7762.9|7755.9|0
1674677100000|2023-01-25 20:05:00|7765.4|7758.4|7766.6|7759.6|7766.9|7759.9|7764.4|7757.4|0
1674677400000|2023-01-25 20:10:00|7766.9|7759.9|7762.6|7755.6|7767.6|7760.6|7761.4|7754.4|0
1674677700000|2023-01-25 20:15:00|7762.9|7755.9|7761.4|7754.4|7763.9|7756.9|7760.9|7753.9|0
1674678000000|2023-01-25 20:20:00|7761.6|7754.6|7760.9|7753.9|7761.9|7754.9|7759.9|7752.9|0
1674678300000|2023-01-25 20:25:00|7760.4|7753.4|7764.4|7757.4|7764.4|7757.4|7759.9|7752.9|0
1674678600000|2023-01-25 20:30:00|7764.6|7757.6|7762.9|7755.9|7765.4|7758.4|7762.9|7755.9|0
1674678900000|2023-01-25 20:35:00|7762.6|7755.6|7765.4|7758.4|7765.6|7758.6|7759.6|7752.6|0
1674679200000|2023-01-25 20:40:00|7765.1|7758.1|7764.4|7757.4|7766.4|7759.4|7763.9|7756.9|0
1674679500000|2023-01-25 20:45:00|7763.9|7756.9|7763.6|7756.6|7764.9|7757.9|7761.4|7754.4|0
1674679800000|2023-01-25 20:50:00|7763.4|7756.4|7764.9|7757.9|7764.9|7757.9|7762.4|7755.4|0
1674680100000|2023-01-25 20:55:00|7764.6|7757.6|7763.2|7756.2|7767.6|7760.6|7759.9|7752.9|0
1674680400000|2023-01-25 21:00:00|7763.6|7756.6|7764.3|7757.3|7765.6|7758.6|7762.4|7755.4|0
1674680700000|2023-01-25 21:05:00|7764.2|7757.2|7765.8|7758.8|7769.3|7762.3|7758.3|7751.3|0
1674681000000|2023-01-25 21:10:00|7765.6|7758.6|7758.8|7751.8|7765.6|7758.6|7757.7|7750.7|0
1674681300000|2023-01-25 21:15:00|7759|7752|7758.2|7751.2|7759.7|7752.7|7757.7|7750.7|0
1674681600000|2023-01-25 21:20:00|7758.1|7751.1|7760|7753|7760.1|7753.1|7756.7|7749.7|0
1674681900000|2023-01-25 21:25:00|7759.9|7752.9|7759.8|7752.8|7760.9|7753.9|7759.2|7752.2|0
1674682200000|2023-01-25 21:30:00|7760.1|7753.1|7759.6|7752.6|7760.5|7753.5|7759.1|7752.1|0
1674682500000|2023-01-25 21:35:00|7759.5|7752.5|7759.4|7752.4|7759.7|7752.7|7758.5|7751.5|0
1674682800000|2023-01-25 21:40:00|7759.5|7752.5|7758.9|7751.9|7759.7|7752.7|7758.7|7751.7|0
1674683100000|2023-01-25 21:45:00|7758.8|7751.8|7758.8|7751.8|7759|7752|7758.5|7751.5|0
1674683400000|2023-01-25 21:50:00|7758.9|7751.9|7759.4|7752.4|7759.6|7752.6|7758.9|7751.9|0
1674683700000|2023-01-25 21:55:00|7759.5|7752.5|7760.1|7753.1|7760.6|7753.6|7759.4|7752.4|0
1674684000000|2023-01-25 22:00:00|7759.9|7752.9|7760.2|7753.2|7760.4|7753.4|7759.6|7752.6|0
1674684300000|2023-01-25 22:05:00|7760.1|7753.1|7759.6|7752.6|7760.2|7753.2|7759.6|7752.6|0
1674684600000|2023-01-25 22:10:00|7759.7|7752.7|7761|7754|7761|7754|7759.6|7752.6|0
1674684900000|2023-01-25 22:15:00|7760.9|7753.9|7760.8|7753.8|7760.9|7753.9|7760.4|7753.4|0
1674685200000|2023-01-25 22:20:00|7760.9|7753.9|7760.8|7753.8|7760.9|7753.9|7760.8|7753.8|0
1674685500000|2023-01-25 22:25:00|7760.9|7753.9|7761.1|7754.1|7761.1|7754.1|7760.6|7753.6|0
1674685800000|2023-01-25 22:30:00|7761|7754|7761.2|7754.2|7761.2|7754.2|7760.7|7753.7|0
1674686100000|2023-01-25 22:35:00|7761.1|7754.1|7761.1|7754.1|7761.3|7754.3|7760.7|7753.7|0
1674686400000|2023-01-25 22:40:00|7761.2|7754.2|7760.9|7753.9|7761.7|7754.7|7760.7|7753.7|0
1674686700000|2023-01-25 22:45:00|7761|7754|7761.1|7754.1|7761.2|7754.2|7761|7754|0
1674687000000|2023-01-25 22:50:00|7761.2|7754.2|7761.4|7754.4|7761.6|7754.6|7761.2|7754.2|0
1674687300000|2023-01-25 22:55:00|7761.5|7754.5|7762|7755|7762|7755|7761.5|7754.5|0
1674687600000|2023-01-25 23:00:00|7762.3|7755.3|7760.8|7753.8|7762.4|7755.4|7760.4|7753.4|0
1674687900000|2023-01-25 23:05:00|7760.9|7753.9|7759.7|7752.7|7761.1|7754.1|7759.6|7752.6|0
1674688200000|2023-01-25 23:10:00|7759.8|7752.8|7762.7|7755.7|7762.8|7755.8|7759.8|7752.8|0
1674688500000|2023-01-25 23:15:00|7762.8|7755.8|7765.8|7758.8|7765.8|7758.8|7762.8|7755.8|0
1674688800000|2023-01-25 23:20:00|7765.9|7758.9|7765.1|7758.1|7768.7|7761.7|7764.9|7757.9|0
1674689100000|2023-01-25 23:25:00|7765.2|7758.2|7764.1|7757.1|7766.3|7759.3|7764|7757|0
1674689400000|2023-01-25 23:30:00|7764.2|7757.2|7765.3|7758.3|7765.3|7758.3|7764.1|7757.1|0
1674689700000|2023-01-25 23:35:00|7765.4|7758.4|7764.9|7757.9|7766.3|7759.3|7764.7|7757.7|0
1674690000000|2023-01-25 23:40:00|7765|7758|7765.2|7758.2|7765.3|7758.3|7764.4|7757.4|0
1674690300000|2023-01-25 23:45:00|7765.1|7758.1|7766.9|7759.9|7766.9|7759.9|7764.7|7757.7|0
1674690600000|2023-01-25 23:50:00|7766.8|7759.8|7766.4|7759.4|7767.1|7760.1|7765.7|7758.7|0
1674690900000|2023-01-25 23:55:00|7766.5|7759.5|7765.7|7758.7|7766.5|7759.5|7765.5|7758.5|0
1674691200000|2023-01-26 00:00:00|7766.2|7759.2|7766.6|7759.6|7767.2|7760.2|7766.2|7759.2|0
1674691500000|2023-01-26 00:05:00|7766.5|7759.5|7765.7|7758.7|7766.5|7759.5|7765.7|7758.7|0
1674691800000|2023-01-26 00:10:00|7765.6|7758.6|7766.4|7759.4|7766.5|7759.5|7765.4|7758.4|0
1674692100000|2023-01-26 00:15:00|7766.5|7759.5|7770.8|7763.8|7770.9|7763.9|7766.5|7759.5|0
1674692400000|2023-01-26 00:20:00|7770.7|7763.7|7770.7|7763.7|7770.8|7763.8|7769.7|7762.7|0
1674692700000|2023-01-26 00:25:00|7770.8|7763.8|7769.6|7762.6|7770.9|7763.9|7769.6|7762.6|0
1674693000000|2023-01-26 00:30:00|7768.6|7761.6|7766.4|7759.4|7769.6|7762.6|7766.4|7759.4|0
1674693300000|2023-01-26 00:35:00|7766.3|7759.3|7766.5|7759.5|7767.5|7760.5|7766.3|7759.3|0
1674693600000|2023-01-26 00:40:00|7766.3|7759.3|7766.6|7759.6|7767.1|7760.1|7765.2|7758.2|0
1674693900000|2023-01-26 00:45:00|7766.1|7759.1|7763.9|7756.9|7767|7760|7763.8|7756.8|0
1674694200000|2023-01-26 00:50:00|7764|7757|7764.1|7757.1|7764.6|7757.6|7763|7756|0
1674694500000|2023-01-26 00:55:00|7764|7757|7763.8|7756.8|7764|7757|7762.7|7755.7|0
1674694800000|2023-01-26 01:00:00|7763.7|7756.7|7761.6|7754.6|7764.4|7757.4|7760.4|7753.4|0
1674695100000|2023-01-26 01:05:00|7761.4|7754.4|7760.4|7753.4|7761.9|7754.9|7759.9|7752.9|0
1674695400000|2023-01-26 01:10:00|7760.6|7753.6|7763.1|7756.1|7763.9|7756.9|7760.1|7753.1|0
1674695700000|2023-01-26 01:15:00|7762.9|7755.9|7762.6|7755.6|7764.4|7757.4|7762.4|7755.4|0
1674696000000|2023-01-26 01:20:00|7762.9|7755.9|7764.6|7757.6|7765.9|7758.9|7762.6|7755.6|0
1674696300000|2023-01-26 01:25:00|7764.9|7757.9|7765.1|7758.1|7766.1|7759.1|7764.4|7757.4|0
1674696600000|2023-01-26 01:30:00|7764.9|7757.9|7764.9|7757.9|7766.6|7759.6|7764.4|7757.4|0
1674696900000|2023-01-26 01:35:00|7765.1|7758.1|7763.6|7756.6|7765.9|7758.9|7763.4|7756.4|0
1674697200000|2023-01-26 01:40:00|7763.9|7756.9|7765.1|7758.1|7765.9|7758.9|7763.9|7756.9|0
1674697500000|2023-01-26 01:45:00|7765.4|7758.4|7767.1|7760.1|7767.6|7760.6|7765.4|7758.4|0
1674697800000|2023-01-26 01:50:00|7766.9|7759.9|7765.4|7758.4|7767.6|7760.6|7765.4|7758.4|0
1674698100000|2023-01-26 01:55:00|7764.9|7757.9|7766.4|7759.4|7767.4|7760.4|7764.1|7757.1|0
1674698400000|2023-01-26 02:00:00|7766.9|7759.9|7766.9|7759.9|7768.1|7761.1|7766.1|7759.1|0
1674698700000|2023-01-26 02:05:00|7767.4|7760.4|7766.9|7759.9|7767.9|7760.9|7766.6|7759.6|0
1674699000000|2023-01-26 02:10:00|7766.6|7759.6|7768.1|7761.1|7768.4|7761.4|7766.6|7759.6|0
1674699300000|2023-01-26 02:15:00|7767.9|7760.9|7766.9|7759.9|7768.6|7761.6|7766.9|7759.9|0
1674699600000|2023-01-26 02:20:00|7767.1|7760.1|7766.1|7759.1|7767.1|7760.1|7765.9|7758.9|0
1674699900000|2023-01-26 02:25:00|7766.4|7759.4|7766.6|7759.6|7767.6|7760.6|7764.9|7757.9|0
1674700200000|2023-01-26 02:30:00|7766.1|7759.1|7766.6|7759.6|7768.1|7761.1|7765.6|7758.6|0
1674700500000|2023-01-26 02:35:00|7766.9|7759.9|7767.6|7760.6|7768.1|7761.1|7766.4|7759.4|0
1674700800000|2023-01-26 02:40:00|7767.1|7760.1|7766.9|7759.9|7767.6|7760.6|7765.9|7758.9|0
1674701100000|2023-01-26 02:45:00|7766.6|7759.6|7767.1|7760.1|7767.4|7760.4|7765.9|7758.9|0
1674701400000|2023-01-26 02:50:00|7767.4|7760.4|7767.1|7760.1|7767.9|7760.9|7766.1|7759.1|0
1674701700000|2023-01-26 02:55:00|7767.4|7760.4|7767.1|7760.1|7767.6|7760.6|7765.1|7758.1|0
1674702000000|2023-01-26 03:00:00|7767.6|7760.6|7768.6|7761.6|7769.4|7762.4|7767.6|7760.6|0
1674702300000|2023-01-26 03:05:00|7769.1|7762.1|7766.9|7759.9|7769.1|7762.1|7766.9|7759.9|0
1674702600000|2023-01-26 03:10:00|7767.4|7760.4|7766.4|7759.4|7767.6|7760.6|7766.4|7759.4|0
1674702900000|2023-01-26 03:15:00|7766.1|7759.1|7765.1|7758.1|7766.6|7759.6|7764.9|7757.9|0
1674703200000|2023-01-26 03:20:00|7764.6|7757.6|7765.1|7758.1|7765.4|7758.4|7764.4|7757.4|0
1674703500000|2023-01-26 03:25:00|7764.9|7757.9|7766.6|7759.6|7766.6|7759.6|7764.9|7757.9|0
1674703800000|2023-01-26 03:30:00|7766.4|7759.4|7766.4|7759.4|7767.4|7760.4|7766.4|7759.4|0
1674704100000|2023-01-26 03:35:00|7766.9|7759.9|7766.6|7759.6|7767.1|7760.1|7766.1|7759.1|0
1674704400000|2023-01-26 03:40:00|7766.9|7759.9|7766.1|7759.1|7766.9|7759.9|7765.9|7758.9|0
1674704700000|2023-01-26 03:45:00|7766.4|7759.4|7766.1|7759.1|7766.9|7759.9|7765.9|7758.9|0
1674705000000|2023-01-26 03:50:00|7766.4|7759.4|7765.9|7758.9|7767.1|7760.1|7765.9|7758.9|0
1674705300000|2023-01-26 03:55:00|7765.6|7758.6|7765.1|7758.1|7766.1|7759.1|7764.9|7757.9|0
1674705600000|2023-01-26 04:00:00|7765.6|7758.6|7766.9|7759.9|7768.4|7761.4|7765.6|7758.6|0
1674705900000|2023-01-26 04:05:00|7767.1|7760.1|7766.6|7759.6|7767.6|7760.6|7766.1|7759.1|0
1674706200000|2023-01-26 04:10:00|7766.4|7759.4|7766.6|7759.6|7766.9|7759.9|7765.9|7758.9|0
1674706500000|2023-01-26 04:15:00|7766.1|7759.1|7767.6|7760.6|7767.9|7760.9|7766.1|7759.1|0
1674706800000|2023-01-26 04:20:00|7767.4|7760.4|7768.4|7761.4|7768.6|7761.6|7767.4|7760.4|0
1674707100000|2023-01-26 04:25:00|7768.1|7761.1|7767.4|7760.4|7768.4|7761.4|7766.9|7759.9|0
1674707400000|2023-01-26 04:30:00|7768.1|7761.1|7767.6|7760.6|7768.1|7761.1|7767.1|7760.1|0
1674707700000|2023-01-26 04:35:00|7767.1|7760.1|7768.1|7761.1|7768.1|7761.1|7767.1|7760.1|0
1674708000000|2023-01-26 04:40:00|7767.6|7760.6|7767.9|7760.9|7767.9|7760.9|7767.4|7760.4|0
1674708300000|2023-01-26 04:45:00|7767.6|7760.6|7766.6|7759.6|7767.6|7760.6|7766.6|7759.6|0
1674708600000|2023-01-26 04:50:00|7766.4|7759.4|7766.6|7759.6|7767.1|7760.1|7766.4|7759.4|0
1674708900000|2023-01-26 04:55:00|7766.9|7759.9|7767.6|7760.6|7767.6|7760.6|7766.4|7759.4|0
1674709200000|2023-01-26 05:00:00|7767.4|7760.4|7768.6|7761.6|7768.9|7761.9|7766.9|7759.9|0
1674709500000|2023-01-26 05:05:00|7768.9|7761.9|7768.1|7761.1|7769.1|7762.1|7767.4|7760.4|0
1674709800000|2023-01-26 05:10:00|7768.4|7761.4|7767.6|7760.6|7769.1|7762.1|7767.6|7760.6|0
1674710100000|2023-01-26 05:15:00|7767.9|7760.9|7768.6|7761.6|7768.9|7761.9|7767.6|7760.6|0
1674710400000|2023-01-26 05:20:00|7768.1|7761.1|7769.1|7762.1|7769.9|7762.9|7767.9|7760.9|0
1674710700000|2023-01-26 05:25:00|7769.4|7762.4|7769.1|7762.1|7770.4|7763.4|7769.1|7762.1|0
1674711000000|2023-01-26 05:30:00|7769.4|7762.4|7768.1|7761.1|7769.4|7762.4|7767.9|7760.9|0
1674711300000|2023-01-26 05:35:00|7768.4|7761.4|7768.9|7761.9|7769.1|7762.1|7768.4|7761.4|0
1674711600000|2023-01-26 05:40:00|7769.4|7762.4|7769.9|7762.9|7769.9|7762.9|7768.9|7761.9|0
1674711900000|2023-01-26 05:45:00|7770.1|7763.1|7770.1|7763.1|7770.6|7763.6|7769.1|7762.1|0
1674712200000|2023-01-26 05:50:00|7770.4|7763.4|7772.6|7765.6|7772.6|7765.6|7769.9|7762.9|0
1674712500000|2023-01-26 05:55:00|7772.9|7765.9|7773.1|7766.1|7773.6|7766.6|7772.4|7765.4|0
1674712800000|2023-01-26 06:00:00|7773.4|7766.4|7777.1|7770.1|7777.1|7770.1|7772.6|7765.6|0
1674713100000|2023-01-26 06:05:00|7776.9|7769.9|7777.9|7770.9|7779.4|7772.4|7776.9|7769.9|0
1674713400000|2023-01-26 06:10:00|7777.6|7770.6|7778.6|7771.6|7779.4|7772.4|7776.9|7769.9|0
1674713700000|2023-01-26 06:15:00|7778.1|7771.1|7777.6|7770.6|7778.9|7771.9|7776.4|7769.4|0
1674714000000|2023-01-26 06:20:00|7777.4|7770.4|7777.1|7770.1|7777.9|7770.9|7776.1|7769.1|0
1674714300000|2023-01-26 06:25:00|7777.4|7770.4|7775.1|7768.1|7777.6|7770.6|7775.1|7768.1|0
1674714600000|2023-01-26 06:30:00|7776.1|7769.1|7774.4|7767.4|7776.1|7769.1|7774.4|7767.4|0
1674714900000|2023-01-26 06:35:00|7774.6|7767.6|7775.6|7768.6|7775.6|7768.6|7774.1|7767.1|0
1674715200000|2023-01-26 06:40:00|7775.9|7768.9|7777.1|7770.1|7777.4|7770.4|7775.6|7768.6|0
1674715500000|2023-01-26 06:45:00|7776.9|7769.9|7776.4|7769.4|7776.9|7769.9|7775.1|7768.1|0
1674715800000|2023-01-26 06:50:00|7776.1|7769.1|7774.4|7767.4|7776.4|7769.4|7774.1|7767.1|0
1674716100000|2023-01-26 06:55:00|7774.9|7767.9|7775.6|7768.6|7775.9|7768.9|7773.9|7766.9|0
1674716400000|2023-01-26 07:00:00|7775.1|7768.1|7772.1|7765.1|7775.9|7768.9|7771.1|7764.1|0
1674716700000|2023-01-26 07:05:00|7771.9|7764.9|7769.6|7762.6|7771.9|7764.9|7767.9|7760.9|0
1674717000000|2023-01-26 07:10:00|7769.9|7762.9|7770.9|7763.9|7771.9|7764.9|7769.9|7762.9|0
1674717300000|2023-01-26 07:15:00|7770.4|7763.4|7770.9|7763.9|7771.4|7764.4|7769.6|7762.6|0
1674717600000|2023-01-26 07:20:00|7770.6|7763.6|7771.1|7764.1|7772.4|7765.4|7770.4|7763.4|0
1674717900000|2023-01-26 07:25:00|7771.4|7764.4|7771.9|7764.9|7773.6|7766.6|7770.4|7763.4|0
1674718200000|2023-01-26 07:30:00|7772.4|7765.4|7775.4|7768.4|7775.4|7768.4|7771.6|7764.6|0
1674718500000|2023-01-26 07:35:00|7775.1|7768.1|7775.9|7768.9|7776.1|7769.1|7774.1|7767.1|0
1674718800000|2023-01-26 07:40:00|7776.4|7769.4|7775.9|7768.9|7777.1|7770.1|7773.9|7766.9|0
1674719100000|2023-01-26 07:45:00|7775.6|7768.6|7774.4|7767.4|7775.9|7768.9|7773.6|7766.6|0
1674719400000|2023-01-26 07:50:00|7774.6|7767.6|7774.1|7767.1|7775.9|7768.9|7773.6|7766.6|0
1674719700000|2023-01-26 07:55:00|7773.9|7766.9|7767.6|7760.6|7775.9|7768.9|7767.6|7760.6|0
1674720000000|2023-01-26 08:00:00|7770.1|7763.1|7763.9|7756.9|7773.9|7766.9|7761.4|7754.4|0
1674720300000|2023-01-26 08:05:00|7764.1|7757.1|7764.1|7757.1|7769.1|7762.1|7758.9|7751.9|0
1674720600000|2023-01-26 08:10:00|7763.4|7756.4|7762.4|7755.4|7767.6|7760.6|7759.4|7752.4|0
1674720900000|2023-01-26 08:15:00|7762.6|7755.6|7769.9|7762.9|7772.9|7765.9|7760.6|7753.6|0
1674721200000|2023-01-26 08:20:00|7770.4|7763.4|7768.4|7761.4|7772.4|7765.4|7765.9|7758.9|0
1674721500000|2023-01-26 08:25:00|7768.1|7761.1|7765.6|7758.6|7768.6|7761.6|7760.9|7753.9|0
1674721800000|2023-01-26 08:30:00|7765.9|7758.9|7766.9|7759.9|7770.9|7763.9|7764.9|7757.9|0
1674722100000|2023-01-26 08:35:00|7767.4|7760.4|7772.4|7765.4|7772.6|7765.6|7766.9|7759.9|0
1674722400000|2023-01-26 08:40:00|7772.1|7765.1|7772.9|7765.9|7776.1|7769.1|7771.4|7764.4|0
1674722700000|2023-01-26 08:45:00|7772.4|7765.4|7772.4|7765.4|7776.9|7769.9|7771.9|7764.9|0
1674723000000|2023-01-26 08:50:00|7772.1|7765.1|7770.1|7763.1|7775.1|7768.1|7770.1|7763.1|0
1674723300000|2023-01-26 08:55:00|7769.9|7762.9|7767.1|7760.1|7770.9|7763.9|7766.9|7759.9|0
1674723600000|2023-01-26 09:00:00|7767.4|7760.4|7763.6|7756.6|7767.9|7760.9|7763.6|7756.6|0
1674723900000|2023-01-26 09:05:00|7763.4|7756.4|7766.4|7759.4|7766.6|7759.6|7762.9|7755.9|0
1674724200000|2023-01-26 09:10:00|7766.6|7759.6|7769.1|7762.1|7769.6|7762.6|7765.1|7758.1|0
1674724500000|2023-01-26 09:15:00|7769.4|7762.4|7769.9|7762.9|7769.9|7762.9|7766.9|7759.9|0
1674724800000|2023-01-26 09:20:00|7770.1|7763.1|7765.4|7758.4|7770.6|7763.6|7764.4|7757.4|0
1674725100000|2023-01-26 09:25:00|7765.6|7758.6|7763.4|7756.4|7766.4|7759.4|7763.1|7756.1|0
1674725400000|2023-01-26 09:30:00|7762.9|7755.9|7763.9|7756.9|7768.4|7761.4|7762.4|7755.4|0
1674725700000|2023-01-26 09:35:00|7764.1|7757.1|7760.9|7753.9|7764.1|7757.1|7758.4|7751.4|0
1674726000000|2023-01-26 09:40:00|7760.6|7753.6|7763.1|7756.1|7764.1|7757.1|7758.4|7751.4|0
1674726300000|2023-01-26 09:45:00|7763.4|7756.4|7762.4|7755.4|7764.4|7757.4|7761.4|7754.4|0
1674726600000|2023-01-26 09:50:00|7762.6|7755.6|7762.4|7755.4|7762.9|7755.9|7759.6|7752.6|0
1674726900000|2023-01-26 09:55:00|7761.9|7754.9|7760.9|7753.9|7762.1|7755.1|7758.9|7751.9|0
1674727200000|2023-01-26 10:00:00|7761.1|7754.1|7761.1|7754.1|7761.4|7754.4|7759.4|7752.4|0
1674727500000|2023-01-26 10:05:00|7760.9|7753.9|7760.9|7753.9|7762.6|7755.6|7756.9|7749.9|0
1674727800000|2023-01-26 10:10:00|7760.6|7753.6|7760.9|7753.9|7764.4|7757.4|7759.6|7752.6|0
1674728100000|2023-01-26 10:15:00|7760.6|7753.6|7758.4|7751.4|7762.1|7755.1|7758.4|7751.4|0
1674728400000|2023-01-26 10:20:00|7758.6|7751.6|7757.4|7750.4|7762.9|7755.9|7756.9|7749.9|0
1674728700000|2023-01-26 10:25:00|7757.1|7750.1|7758.9|7751.9|7759.4|7752.4|7755.9|7748.9|0
1674729000000|2023-01-26 10:30:00|7759.1|7752.1|7761.9|7754.9|7762.1|7755.1|7759.1|7752.1|0
1674729300000|2023-01-26 10:35:00|7762.1|7755.1|7763.9|7756.9|7764.9|7757.9|7761.4|7754.4|0
1674729600000|2023-01-26 10:40:00|7763.4|7756.4|7765.6|7758.6|7765.6|7758.6|7759.9|7752.9|0
1674729900000|2023-01-26 10:45:00|7765.9|7758.9|7769.6|7762.6|7769.6|7762.6|7765.4|7758.4|0
1674730200000|2023-01-26 10:50:00|7769.4|7762.4|7766.4|7759.4|7769.4|7762.4|7765.6|7758.6|0
1674730500000|2023-01-26 10:55:00|7766.6|7759.6|7765.4|7758.4|7767.4|7760.4|7764.4|7757.4|0
1674730800000|2023-01-26 11:00:00|7765.6|7758.6|7763.4|7756.4|7766.4|7759.4|7762.4|7755.4|0
1674731100000|2023-01-26 11:05:00|7763.6|7756.6|7759.1|7752.1|7763.9|7756.9|7758.9|7751.9|0
1674731400000|2023-01-26 11:10:00|7759.4|7752.4|7759.4|7752.4|7762.1|7755.1|7758.6|7751.6|0
1674731700000|2023-01-26 11:15:00|7759.9|7752.9|7756.4|7749.4|7759.9|7752.9|7755.9|7748.9|0
1674732000000|2023-01-26 11:20:00|7756.6|7749.6|7756.9|7749.9|7758.6|7751.6|7755.9|7748.9|0
1674732300000|2023-01-26 11:25:00|7756.6|7749.6|7755.4|7748.4|7759.4|7752.4|7755.4|7748.4|0
1674732600000|2023-01-26 11:30:00|7755.1|7748.1|7756.9|7749.9|7757.4|7750.4|7754.9|7747.9|0
1674732900000|2023-01-26 11:35:00|7757.1|7750.1|7756.9|7749.9|7757.9|7750.9|7755.4|7748.4|0
1674733200000|2023-01-26 11:40:00|7756.4|7749.4|7755.4|7748.4|7756.6|7749.6|7753.1|7746.1|0
1674733500000|2023-01-26 11:45:00|7755.9|7748.9|7758.6|7751.6|7758.9|7751.9|7755.4|7748.4|0
1674733800000|2023-01-26 11:50:00|7758.9|7751.9|7755.9|7748.9|7760.9|7753.9|7755.4|7748.4|0
1674734100000|2023-01-26 11:55:00|7755.6|7748.6|7756.9|7749.9|7758.9|7751.9|7754.9|7747.9|0
1674734400000|2023-01-26 12:00:00|7756.4|7749.4|7756.6|7749.6|7759.1|7752.1|7755.1|7748.1|0
1674734700000|2023-01-26 12:05:00|7756.9|7749.9|7757.6|7750.6|7759.9|7752.9|7756.9|7749.9|0
1674735000000|2023-01-26 12:10:00|7757.9|7750.9|7756.1|7749.1|7760.4|7753.4|7756.1|7749.1|0
1674735300000|2023-01-26 12:15:00|7756.4|7749.4|7757.4|7750.4|7758.9|7751.9|7755.4|7748.4|0
1674735600000|2023-01-26 12:20:00|7757.1|7750.1|7756.9|7749.9|7757.9|7750.9|7756.4|7749.4|0
1674735900000|2023-01-26 12:25:00|7757.1|7750.1|7761.9|7754.9|7762.6|7755.6|7755.9|7748.9|0
1674736200000|2023-01-26 12:30:00|7762.1|7755.1|7765.4|7758.4|7766.4|7759.4|7761.9|7754.9|0
1674736500000|2023-01-26 12:35:00|7765.6|7758.6|7762.9|7755.9|7767.4|7760.4|7762.4|7755.4|0
1674736800000|2023-01-26 12:40:00|7762.6|7755.6|7766.6|7759.6|7766.8|7759.8|7762.1|7755.1|0
1674737100000|2023-01-26 12:45:00|7766.3|7759.3|7769.1|7762.1|7769.1|7762.1|7765.8|7758.8|0
1674737400000|2023-01-26 12:50:00|7768.6|7761.6|7769.6|7762.6|7772.1|7765.1|7768.6|7761.6|0
1674737700000|2023-01-26 12:55:00|7769.3|7762.3|7769.8|7762.8|7772.1|7765.1|7769.1|7762.1|0
1674738000000|2023-01-26 13:00:00|7769.1|7762.1|7772.8|7765.8|7774.8|7767.8|7769.1|7762.1|0
1674738300000|2023-01-26 13:05:00|7772.1|7765.1|7773.1|7766.1|7773.8|7766.8|7769.6|7762.6|0
1674738600000|2023-01-26 13:10:00|7772.6|7765.6|7773.1|7766.1|7774.6|7767.6|7771.6|7764.6|0
1674738900000|2023-01-26 13:15:00|7774.1|7767.1|7774.1|7767.1|7774.1|7767.1|7771.8|7764.8|0
1674739200000|2023-01-26 13:20:00|7774.3|7767.3|7772.1|7765.1|7775.1|7768.1|7772.1|7765.1|0
1674739500000|2023-01-26 13:25:00|7771.8|7764.8|7771.8|7764.8|7773.1|7766.1|7770.3|7763.3|0
1674739800000|2023-01-26 13:30:00|7768.1|7761.1|7775.6|7768.6|7775.8|7768.8|7765.8|7758.8|0
1674740100000|2023-01-26 13:35:00|7775.8|7768.8|7780.8|7773.8|7781.6|7774.6|7773.8|7766.8|0
1674740400000|2023-01-26 13:40:00|7780.6|7773.6|7778.8|7771.8|7781.1|7774.1|7776.1|7769.1|0
1674740700000|2023-01-26 13:45:00|7779.1|7772.1|7781.1|7774.1|7781.1|7774.1|7776.6|7769.6|0
1674741000000|2023-01-26 13:50:00|7780.8|7773.8|7781.6|7774.6|7781.8|7774.8|7776.8|7769.8|0
1674741300000|2023-01-26 13:55:00|7781.8|7774.8|7783.3|7776.3|7785.3|7778.3|7781.8|7774.8|0
1674741600000|2023-01-26 14:00:00|7783.1|7776.1|7785.8|7778.8|7786.1|7779.1|7782.1|7775.1|0
1674741900000|2023-01-26 14:05:00|7786.1|7779.1|7781.3|7774.3|7789.6|7782.6|7781.1|7774.1|0
1674742200000|2023-01-26 14:10:00|7781.1|7774.1|7776.6|7769.6|7781.6|7774.6|7775.1|7768.1|0
1674742500000|2023-01-26 14:15:00|7776.3|7769.3|7777.1|7770.1|7780.6|7773.6|7775.6|7768.6|0
1674742800000|2023-01-26 14:20:00|7776.8|7769.8|7777.1|7770.1|7779.6|7772.6|7776.1|7769.1|0
1674743100000|2023-01-26 14:25:00|7777.3|7770.3|7773.8|7766.8|7777.6|7770.6|7772.1|7765.1|0
1674743400000|2023-01-26 14:30:00|7774.3|7767.3|7770.6|7763.6|7776.1|7769.1|7769.1|7762.1|0
1674743700000|2023-01-26 14:35:00|7771.1|7764.1|7768.3|7761.3|7772.6|7765.6|7767.1|7760.1|0
1674744000000|2023-01-26 14:40:00|7768.8|7761.8|7771.1|7764.1|7774.8|7767.8|7768.8|7761.8|0
1674744300000|2023-01-26 14:45:00|7770.8|7763.8|7760.1|7753.1|7774.6|7767.6|7760.1|7753.1|0
1674744600000|2023-01-26 14:50:00|7759.8|7752.8|7759.1|7752.1|7762.1|7755.1|7758.3|7751.3|0
1674744900000|2023-01-26 14:55:00|7758.6|7751.6|7762.6|7755.6|7762.6|7755.6|7751.6|7744.6|0
1674745200000|2023-01-26 15:00:00|7763.6|7756.6|7757.6|7750.6|7763.6|7756.6|7754.1|7747.1|0
1674745500000|2023-01-26 15:05:00|7758.6|7751.6|7754.6|7747.6|7759.8|7752.8|7752.6|7745.6|0
1674745800000|2023-01-26 15:10:00|7755.2|7748.2|7760.9|7753.9|7765.2|7758.2|7753.9|7746.9|0
1674746100000|2023-01-26 15:15:00|7761.2|7754.2|7762.2|7755.2|7764.4|7757.4|7760.7|7753.7|0
1674746400000|2023-01-26 15:20:00|7762.4|7755.4|7766.4|7759.4|7766.4|7759.4|7761.7|7754.7|0
1674746700000|2023-01-26 15:25:00|7766.7|7759.7|7768.2|7761.2|7770.4|7763.4|7765.9|7758.9|0
1674747000000|2023-01-26 15:30:00|7767.9|7760.9|7772.2|7765.2|7772.2|7765.2|7764.2|7757.2|0
1674747300000|2023-01-26 15:35:00|7772.4|7765.4|7762.4|7755.4|7772.7|7765.7|7762.2|7755.2|0
1674747600000|2023-01-26 15:40:00|7762.7|7755.7|7768.2|7761.2|7769.2|7762.2|7761.2|7754.2|0
1674747900000|2023-01-26 15:45:00|7767.9|7760.9|7770.7|7763.7|7770.7|7763.7|7767.7|7760.7|0
1674748200000|2023-01-26 15:50:00|7770.2|7763.2|7766.2|7759.2|7772.2|7765.2|7766.2|7759.2|0
1674748500000|2023-01-26 15:55:00|7766.7|7759.7|7761.7|7754.7|7766.7|7759.7|7758.2|7751.2|0
1674748800000|2023-01-26 16:00:00|7761.4|7754.4|7763.2|7756.2|7763.7|7756.7|7757.7|7750.7|0
1674749100000|2023-01-26 16:05:00|7762.9|7755.9|7759.7|7752.7|7764.2|7757.2|7758.9|7751.9|0
1674749400000|2023-01-26 16:10:00|7759.9|7752.9|7765.7|7758.7|7765.7|7758.7|7759.9|7752.9|0
1674749700000|2023-01-26 16:15:00|7765.2|7758.2|7766.4|7759.4|7772.2|7765.2|7764.7|7757.7|0
1674750000000|2023-01-26 16:20:00|7766.2|7759.2|7764.9|7757.9|7767.7|7760.7|7762.4|7755.4|0
1674750300000|2023-01-26 16:25:00|7764.7|7757.7|7766.7|7759.7|7767.7|7760.7|7763.2|7756.2|0
1674750600000|2023-01-26 16:30:00|7766.2|7759.2|7766.7|7759.7|7768.2|7761.2|7761.7|7754.7|0
1674750900000|2023-01-26 16:35:00|7766.4|7759.4|7766.2|7759.2|7768.9|7761.9|7764.7|7757.7|0
1674751200000|2023-01-26 16:40:00|7765.9|7758.9|7770.7|7763.7|7770.7|7763.7|7765.4|7758.4|0
1674751500000|2023-01-26 16:45:00|7770.2|7763.2|7773.2|7766.2|7775.2|7768.2|7770.2|7763.2|0
1674751800000|2023-01-26 16:50:00|7773.4|7766.4|7772.7|7765.7|7773.7|7766.7|7770.7|7763.7|0
1674752100000|2023-01-26 16:55:00|7772.9|7765.9|7772.7|7765.7|7773.2|7766.2|7769.9|7762.9|0
1674752400000|2023-01-26 17:00:00|7773.2|7766.2|7773.2|7766.2|7777.4|7770.4|7772.9|7765.9|0
1674752700000|2023-01-26 17:05:00|7773.4|7766.4|7777.7|7770.7|7777.7|7770.7|7773.2|7766.2|0
1674753000000|2023-01-26 17:10:00|7777.2|7770.2|7775.2|7768.2|7779.4|7772.4|7775.2|7768.2|0
1674753300000|2023-01-26 17:15:00|7775.7|7768.7|7772.7|7765.7|7776.2|7769.2|7771.9|7764.9|0
1674753600000|2023-01-26 17:20:00|7772.4|7765.4|7771.2|7764.2|7774.2|7767.2|7770.7|7763.7|0
1674753900000|2023-01-26 17:25:00|7771.4|7764.4|7774.7|7767.7|7774.7|7767.7|7770.4|7763.4|0
1674754200000|2023-01-26 17:30:00|7774.4|7767.4|7774.9|7767.9|7775.7|7768.7|7773.9|7766.9|0
1674754500000|2023-01-26 17:35:00|7774.7|7767.7|7774.7|7767.7|7775.2|7768.2|7773.2|7766.2|0
1674754800000|2023-01-26 17:40:00|7774.4|7767.4|7770.4|7763.4|7775.7|7768.7|7770.2|7763.2|0
1674755100000|2023-01-26 17:45:00|7770.7|7763.7|7767.9|7760.9|7772.2|7765.2|7766.2|7759.2|0
1674755400000|2023-01-26 17:50:00|7767.7|7760.7|7770.7|7763.7|7771.9|7764.9|7767.4|7760.4|0
1674755700000|2023-01-26 17:55:00|7770.4|7763.4|7768.2|7761.2|7771.2|7764.2|7767.4|7760.4|0
1674756000000|2023-01-26 18:00:00|7768.4|7761.4|7769.9|7762.9|7772.2|7765.2|7767.7|7760.7|0
1674756300000|2023-01-26 18:05:00|7770.2|7763.2|7765.9|7758.9|7770.4|7763.4|7764.7|7757.7|0
1674756600000|2023-01-26 18:10:00|7765.7|7758.7|7766.2|7759.2|7767.2|7760.2|7765.2|7758.2|0
1674756900000|2023-01-26 18:15:00|7765.9|7758.9|7763.7|7756.7|7765.9|7758.9|7763.2|7756.2|0
1674757200000|2023-01-26 18:20:00|7764.2|7757.2|7765.2|7758.2|7766.2|7759.2|7762.9|7755.9|0
1674757500000|2023-01-26 18:25:00|7765.9|7758.9|7764.9|7757.9|7766.4|7759.4|7764.4|7757.4|0
1674757800000|2023-01-26 18:30:00|7765.2|7758.2|7765.9|7758.9|7768.7|7761.7|7764.9|7757.9|0
1674758100000|2023-01-26 18:35:00|7766.2|7759.2|7770.4|7763.4|7770.7|7763.7|7765.9|7758.9|0
1674758400000|2023-01-26 18:40:00|7770.2|7763.2|7769.2|7762.2|7771.2|7764.2|7768.7|7761.7|0
1674758700000|2023-01-26 18:45:00|7769.4|7762.4|7768.9|7761.9|7771.4|7764.4|7768.7|7761.7|0
1674759000000|2023-01-26 18:50:00|7769.2|7762.2|7767.7|7760.7|7769.4|7762.4|7767.4|7760.4|0
1674759300000|2023-01-26 18:55:00|7767.4|7760.4|7765.9|7758.9|7768.7|7761.7|7765.9|7758.9|0
1674759600000|2023-01-26 19:00:00|7766.2|7759.2|7767.4|7760.4|7767.7|7760.7|7764.4|7757.4|0
1674759900000|2023-01-26 19:05:00|7767.2|7760.2|7771.7|7764.7|7771.7|7764.7|7767.2|7760.2|0
1674760200000|2023-01-26 19:10:00|7771.4|7764.4|7771.2|7764.2|7772.9|7765.9|7770.9|7763.9|0
1674760500000|2023-01-26 19:15:00|7771.4|7764.4|7772.7|7765.7|7772.7|7765.7|7769.2|7762.2|0
1674760800000|2023-01-26 19:20:00|7772.4|7765.4|7773.2|7766.2|7775.4|7768.4|7772.4|7765.4|0
1674761100000|2023-01-26 19:25:00|7773.7|7766.7|7771.2|7764.2|7774.2|7767.2|7769.4|7762.4|0
1674761400000|2023-01-26 19:30:00|7771.4|7764.4|7774.4|7767.4|7774.9|7767.9|7771.4|7764.4|0
1674761700000|2023-01-26 19:35:00|7774.2|7767.2|7773.7|7766.7|7775.4|7768.4|7773.4|7766.4|0
1674762000000|2023-01-26 19:40:00|7773.9|7766.9|7775.2|7768.2|7776.7|7769.7|7773.7|7766.7|0
1674762300000|2023-01-26 19:45:00|7775.4|7768.4|7775.2|7768.2|7777.2|7770.2|7775.2|7768.2|0
1674762600000|2023-01-26 19:50:00|7775.4|7768.4|7774.4|7767.4|7775.7|7768.7|7773.7|7766.7|0
1674762900000|2023-01-26 19:55:00|7774.2|7767.2|7777.2|7770.2|7777.4|7770.4|7774.2|7767.2|0
1674763200000|2023-01-26 20:00:00|7777.7|7770.7|7779.7|7772.7|7779.7|7772.7|7777.2|7770.2|0
1674763500000|2023-01-26 20:05:00|7779.4|7772.4|7779.2|7772.2|7779.4|7772.4|7776.2|7769.2|0
1674763800000|2023-01-26 20:10:00|7778.7|7771.7|7780.7|7773.7|7781.2|7774.2|7778.2|7771.2|0
1674764100000|2023-01-26 20:15:00|7781.2|7774.2|7782.7|7775.7|7782.9|7775.9|7780.4|7773.4|0
1674764400000|2023-01-26 20:20:00|7782.4|7775.4|7783.9|7776.9|7784.2|7777.2|7781.7|7774.7|0
1674764700000|2023-01-26 20:25:00|7783.7|7776.7|7784.4|7777.4|7786.7|7779.7|7783.7|7776.7|0
1674765000000|2023-01-26 20:30:00|7784.2|7777.2|7784.7|7777.7|7785.7|7778.7|7782.9|7775.9|0
1674765300000|2023-01-26 20:35:00|7785.2|7778.2|7784.2|7777.2|7785.2|7778.2|7782.7|7775.7|0
1674765600000|2023-01-26 20:40:00|7783.9|7776.9|7783.4|7776.4|7785.4|7778.4|7783.2|7776.2|0
1674765900000|2023-01-26 20:45:00|7783.7|7776.7|7785.9|7778.9|7786.2|7779.2|7781.7|7774.7|0
1674766200000|2023-01-26 20:50:00|7786.7|7779.7|7784.2|7777.2|7788.7|7781.7|7783.7|7776.7|0
1674766500000|2023-01-26 20:55:00|7784.4|7777.4|7785.2|7778.2|7785.4|7778.4|7781.2|7774.2|0
1674766800000|2023-01-26 21:00:00|7785.3|7778.3|7779.4|7772.4|7785.4|7778.4|7779.3|7772.3|0
1674767100000|2023-01-26 21:05:00|7779.5|7772.5|7781.3|7774.3|7781.7|7774.7|7779.4|7772.4|0
1674767400000|2023-01-26 21:10:00|7781.2|7774.2|7778.4|7771.4|7781.3|7774.3|7777.9|7770.9|0
1674767700000|2023-01-26 21:15:00|7778.5|7771.5|7777.9|7770.9|7780|7773|7777.6|7770.6|0
1674768000000|2023-01-26 21:20:00|7777.8|7770.8|7779.7|7772.7|7780|7773|7777.4|7770.4|0
1674768300000|2023-01-26 21:25:00|7780|7773|7779.7|7772.7|7780|7773|7778.4|7771.4|0
1674768600000|2023-01-26 21:30:00|7779.8|7772.8|7779|7772|7781.2|7774.2|7779|7772|0
1674768900000|2023-01-26 21:35:00|7779.1|7772.1|7777.5|7770.5|7779.1|7772.1|7777|7770|0
1674769200000|2023-01-26 21:40:00|7777.4|7770.4|7777.2|7770.2|7778.5|7771.5|7776.5|7769.5|0
1674769500000|2023-01-26 21:45:00|7777.3|7770.3|7778.4|7771.4|7778.7|7771.7|7777.3|7770.3|0
1674769800000|2023-01-26 21:50:00|7778.3|7771.3|7778.8|7771.8|7779|7772|7778|7771|0
1674770100000|2023-01-26 21:55:00|7778|7771|7778.4|7771.4|7779|7772|7777.4|7770.4|0
1674770400000|2023-01-26 22:00:00|7778.7|7771.7|7778.3|7771.3|7779.1|7772.1|7778|7771|0
1674770700000|2023-01-26 22:05:00|7778.2|7771.2|7778.1|7771.1|7778.5|7771.5|7778.1|7771.1|0
1674771000000|2023-01-26 22:10:00|7778|7771|7778.4|7771.4|7778.4|7771.4|7778|7771|0
1674771300000|2023-01-26 22:15:00|7778.2|7771.2|7778.1|7771.1|7778.2|7771.2|7777.9|7770.9|0
1674771600000|2023-01-26 22:20:00|7778|7771|7778.3|7771.3|7778.4|7771.4|7777.9|7770.9|0
1674771900000|2023-01-26 22:25:00|7778.4|7771.4|7778.2|7771.2|7779|7772|7778.2|7771.2|0
1674772200000|2023-01-26 22:30:00|7778.1|7771.1|7778.1|7771.1|7778.1|7771.1|7778.1|7771.1|0
1674772500000|2023-01-26 22:35:00|7778|7771|7778|7771|7778|7771|7777.6|7770.6|0
1674772800000|2023-01-26 22:40:00|7777.9|7770.9|7776.9|7769.9|7778|7771|7775.9|7768.9|0
1674773100000|2023-01-26 22:45:00|7777|7770|7775.9|7768.9|7777.6|7770.6|7775.2|7768.2|0
1674773400000|2023-01-26 22:50:00|7776|7769|7776.5|7769.5|7776.6|7769.6|7775.9|7768.9|0
1674773700000|2023-01-26 22:55:00|7776.6|7769.6|7775.8|7768.8|7776.7|7769.7|7775.5|7768.5|0
1674774000000|2023-01-26 23:00:00|7775|7768|7770.3|7763.3|7775|7768|7770.3|7763.3|0
1674774300000|2023-01-26 23:05:00|7770.4|7763.4|7773|7766|7773.1|7766.1|7769.8|7762.8|0
1674774600000|2023-01-26 23:10:00|7773.1|7766.1|7773.1|7766.1|7773.6|7766.6|7772.3|7765.3|0
1674774900000|2023-01-26 23:15:00|7773.2|7766.2|7774.7|7767.7|7774.7|7767.7|7773.1|7766.1|0
1674775200000|2023-01-26 23:20:00|7774.6|7767.6|7774.6|7767.6|7774.9|7767.9|7773.7|7766.7|0
1674775500000|2023-01-26 23:25:00|7774.5|7767.5|7772.6|7765.6|7774.6|7767.6|7772.3|7765.3|0
1674775800000|2023-01-26 23:30:00|7772.5|7765.5|7771.7|7764.7|7772.5|7765.5|7771.3|7764.3|0
1674776100000|2023-01-26 23:35:00|7771.8|7764.8|7771.4|7764.4|7773.9|7766.9|7771.4|7764.4|0
1674776400000|2023-01-26 23:40:00|7771.5|7764.5|7771.1|7764.1|7771.6|7764.6|7770.2|7763.2|0
1674776700000|2023-01-26 23:45:00|7771|7764|7769.9|7762.9|7771|7764|7769.9|7762.9|0
1674777000000|2023-01-26 23:50:00|7770|7763|7770.2|7763.2|7771.2|7764.2|7770|7763|0
1674777300000|2023-01-26 23:55:00|7770.1|7763.1|7770.5|7763.5|7770.9|7763.9|7769.9|7762.9|0
1674777600000|2023-01-27 00:00:00|7770.4|7763.4|7772.4|7765.4|7772.4|7765.4|7769.8|7762.8|0
1674777900000|2023-01-27 00:05:00|7772.5|7765.5|7772.8|7765.8|7773.3|7766.3|7772.2|7765.2|0
1674778200000|2023-01-27 00:10:00|7772.7|7765.7|7773.4|7766.4|7775.3|7768.3|7772.7|7765.7|0
1674778500000|2023-01-27 00:15:00|7773.3|7766.3|7775.6|7768.6|7776.8|7769.8|7772.4|7765.4|0
1674778800000|2023-01-27 00:20:00|7775.5|7768.5|7776.8|7769.8|7778|7771|7774.7|7767.7|0
1674779100000|2023-01-27 00:25:00|7776.9|7769.9|7779.2|7772.2|7779.2|7772.2|7776.8|7769.8|0
1674779400000|2023-01-27 00:30:00|7779.1|7772.1|7777.9|7770.9|7780.2|7773.2|7777.9|7770.9|0
1674779700000|2023-01-27 00:35:00|7777.8|7770.8|7777.6|7770.6|7778.9|7771.9|7777.4|7770.4|0
1674780000000|2023-01-27 00:40:00|7777.4|7770.4|7777.1|7770.1|7778.6|7771.6|7777.1|7770.1|0
1674780300000|2023-01-27 00:45:00|7777.2|7770.2|7779.5|7772.5|7779.5|7772.5|7777.1|7770.1|0
1674780600000|2023-01-27 00:50:00|7779.6|7772.6|7779.1|7772.1|7780.8|7773.8|7779|7772|0
1674780900000|2023-01-27 00:55:00|7779.2|7772.2|7780.1|7773.1|7780.2|7773.2|7779.1|7772.1|0
1674781200000|2023-01-27 01:00:00|7778.1|7771.1|7776.2|7769.2|7778.1|7771.1|7774.7|7767.7|0
1674781500000|2023-01-27 01:05:00|7776.4|7769.4|7778.4|7771.4|7778.4|7771.4|7776.2|7769.2|0
1674781800000|2023-01-27 01:10:00|7778.7|7771.7|7780.7|7773.7|7780.9|7773.9|7778.7|7771.7|0
1674782100000|2023-01-27 01:15:00|7780.2|7773.2|7778.2|7771.2|7781.2|7774.2|7778.2|7771.2|0
1674782400000|2023-01-27 01:20:00|7777.7|7770.7|7774.4|7767.4|7778.4|7771.4|7774.2|7767.2|0
1674782700000|2023-01-27 01:25:00|7775.2|7768.2|7775.4|7768.4|7775.7|7768.7|7774.2|7767.2|0
1674783000000|2023-01-27 01:30:00|7775.2|7768.2|7777.2|7770.2|7777.2|7770.2|7774.9|7767.9|0
1674783300000|2023-01-27 01:35:00|7777.4|7770.4|7777.7|7770.7|7777.9|7770.9|7776.4|7769.4|0
1674783600000|2023-01-27 01:40:00|7777.9|7770.9|7776.7|7769.7|7778.7|7771.7|7776.4|7769.4|0
1674783900000|2023-01-27 01:45:00|7776.9|7769.9|7775.4|7768.4|7777.9|7770.9|7775.4|7768.4|0
1674784200000|2023-01-27 01:50:00|7775.7|7768.7|7777.9|7770.9|7777.9|7770.9|7775.7|7768.7|0
1674784500000|2023-01-27 01:55:00|7778.2|7771.2|7776.9|7769.9|7778.4|7771.4|7776.7|7769.7|0
1674784800000|2023-01-27 02:00:00|7777.2|7770.2|7777.9|7770.9|7778.7|7771.7|7776.9|7769.9|0
1674785100000|2023-01-27 02:05:00|7778.2|7771.2|7780.2|7773.2|7780.2|7773.2|7777.7|7770.7|0
1674785400000|2023-01-27 02:10:00|7780.4|7773.4|7780.9|7773.9|7781.4|7774.4|7780.2|7773.2|0
1674785700000|2023-01-27 02:15:00|7780.7|7773.7|7780.4|7773.4|7781.2|7774.2|7780.4|7773.4|0
1674786000000|2023-01-27 02:20:00|7780.7|7773.7|7780.4|7773.4|7780.7|7773.7|7779.2|7772.2|0
1674786300000|2023-01-27 02:25:00|7780.2|7773.2|7779.7|7772.7|7780.2|7773.2|7779.4|7772.4|0
1674786600000|2023-01-27 02:30:00|7779.9|7772.9|7779.9|7772.9|7780.9|7773.9|7779.9|7772.9|0
1674786900000|2023-01-27 02:35:00|7780.2|7773.2|7781.2|7774.2|7781.2|7774.2|7779.4|7772.4|0
1674787200000|2023-01-27 02:40:00|7781.4|7774.4|7780.9|7773.9|7781.7|7774.7|7780.9|7773.9|0
1674787500000|2023-01-27 02:45:00|7780.7|7773.7|7780.7|7773.7|7780.9|7773.9|7780.2|7773.2|0
1674787800000|2023-01-27 02:50:00|7780.2|7773.2|7779.4|7772.4|7780.7|7773.7|7779.4|7772.4|0
1674788100000|2023-01-27 02:55:00|7779.2|7772.2|7779.4|7772.4|7780.4|7773.4|7779.2|7772.2|0
1674788400000|2023-01-27 03:00:00|7779.7|7772.7|7779.7|7772.7|7779.9|7772.9|7779.2|7772.2|0
1674788700000|2023-01-27 03:05:00|7779.9|7772.9|7779.7|7772.7|7780.2|7773.2|7779.4|7772.4|0
1674789000000|2023-01-27 03:10:00|7779.9|7772.9|7779.9|7772.9|7780.2|7773.2|7779.4|7772.4|0
1674789300000|2023-01-27 03:15:00|7780.2|7773.2|7779.4|7772.4|7780.4|7773.4|7779.4|7772.4|0
1674789600000|2023-01-27 03:20:00|7779.2|7772.2|7778.9|7771.9|7779.2|7772.2|7778.7|7771.7|0
1674789900000|2023-01-27 03:25:00|7779.4|7772.4|7778.7|7771.7|7779.7|7772.7|7778.7|7771.7|0
1674790200000|2023-01-27 03:30:00|7779.4|7772.4|7778.4|7771.4|7779.7|7772.7|7778.2|7771.2|0
1674790500000|2023-01-27 03:35:00|7778.2|7771.2|7779.4|7772.4|7779.4|7772.4|7777.9|7770.9|0
1674790800000|2023-01-27 03:40:00|7779.2|7772.2|7779.4|7772.4|7779.7|7772.7|7778.7|7771.7|0
1674791100000|2023-01-27 03:45:00|7779.7|7772.7|7779.2|7772.2|7779.7|7772.7|7778.7|7771.7|0
1674791400000|2023-01-27 03:50:00|7778.9|7771.9|7777.4|7770.4|7779.2|7772.2|7777.4|7770.4|0
1674791700000|2023-01-27 03:55:00|7776.9|7769.9|7775.9|7768.9|7776.9|7769.9|7775.9|7768.9|0
1674792000000|2023-01-27 04:00:00|7775.4|7768.4|7776.2|7769.2|7777.2|7770.2|7775.4|7768.4|0
1674792300000|2023-01-27 04:05:00|7776.4|7769.4|7777.4|7770.4|7777.7|7770.7|7776.4|7769.4|0
1674792600000|2023-01-27 04:10:00|7777.7|7770.7|7778.4|7771.4|7778.4|7771.4|7777.4|7770.4|0
1674792900000|2023-01-27 04:15:00|7778.2|7771.2|7777.9|7770.9|7778.4|7771.4|7777.9|7770.9|0
1674793200000|2023-01-27 04:20:00|7778.2|7771.2|7777.4|7770.4|7778.2|7771.2|7777.4|7770.4|0
1674793500000|2023-01-27 04:25:00|7777.7|7770.7|7777.4|7770.4|7778.2|7771.2|7777.4|7770.4|0
1674793800000|2023-01-27 04:30:00|7777.7|7770.7|7778.4|7771.4|7778.4|7771.4|7777.7|7770.7|0
1674794100000|2023-01-27 04:35:00|7777.9|7770.9|7779.4|7772.4|7779.4|7772.4|7777.9|7770.9|0
1674794400000|2023-01-27 04:40:00|7779.2|7772.2|7778.7|7771.7|7779.2|7772.2|7778.4|7771.4|0
1674794700000|2023-01-27 04:45:00|7778.4|7771.4|7777.9|7770.9|7778.7|7771.7|7777.2|7770.2|0
1674795000000|2023-01-27 04:50:00|7777.7|7770.7|7777.4|7770.4|7777.9|7770.9|7777.2|7770.2|0
1674795300000|2023-01-27 04:55:00|7777.7|7770.7|7776.9|7769.9|7777.7|7770.7|7776.9|7769.9|0
1674795600000|2023-01-27 05:00:00|7777.2|7770.2|7778.4|7771.4|7778.4|7771.4|7777.2|7770.2|0
1674795900000|2023-01-27 05:05:00|7778.2|7771.2|7778.2|7771.2|7778.7|7771.7|7777.9|7770.9|0
1674796200000|2023-01-27 05:10:00|7778.7|7771.7|7778.4|7771.4|7778.7|7771.7|7778.2|7771.2|0
1674796500000|2023-01-27 05:15:00|7778.7|7771.7|7779.2|7772.2|7779.7|7772.7|7778.7|7771.7|0
1674796800000|2023-01-27 05:20:00|7778.9|7771.9|7778.9|7771.9|7779.2|7772.2|7778.9|7771.9|0
1674797100000|2023-01-27 05:25:00|7778.7|7771.7|7779.4|7772.4|7779.9|7772.9|7778.7|7771.7|0
1674797400000|2023-01-27 05:30:00|7779.7|7772.7|7779.9|7772.9|7780.7|7773.7|7779.2|7772.2|0
1674797700000|2023-01-27 05:35:00|7779.7|7772.7|7779.7|7772.7|7779.9|7772.9|7779.2|7772.2|0
1674798000000|2023-01-27 05:40:00|7779.4|7772.4|7778.4|7771.4|7779.7|7772.7|7778.4|7771.4|0
1674798300000|2023-01-27 05:45:00|7778.7|7771.7|7777.9|7770.9|7778.7|7771.7|7777.9|7770.9|0
1674798600000|2023-01-27 05:50:00|7778.2|7771.2|7777.9|7770.9|7778.7|7771.7|7777.9|7770.9|0
1674798900000|2023-01-27 05:55:00|7777.7|7770.7|7778.2|7771.2|7778.4|7771.4|7777.7|7770.7|0
1674799200000|2023-01-27 06:00:00|7778.7|7771.7|7778.4|7771.4|7778.7|7771.7|7777.9|7770.9|0
1674799500000|2023-01-27 06:05:00|7778.7|7771.7|7779.7|7772.7|7779.7|7772.7|7778.2|7771.2|0
1674799800000|2023-01-27 06:10:00|7779.4|7772.4|7777.7|7770.7|7779.7|7772.7|7777.4|7770.4|0
1674800100000|2023-01-27 06:15:00|7777.9|7770.9|7778.9|7771.9|7779.2|7772.2|7777.9|7770.9|0
1674800400000|2023-01-27 06:20:00|7778.7|7771.7|7778.9|7771.9|7779.2|7772.2|7778.4|7771.4|0
1674800700000|2023-01-27 06:25:00|7779.2|7772.2|7778.2|7771.2|7779.2|7772.2|7778.2|7771.2|0
1674801000000|2023-01-27 06:30:00|7778.4|7771.4|7777.4|7770.4|7778.4|7771.4|7776.9|7769.9|0
1674801300000|2023-01-27 06:35:00|7777.2|7770.2|7775.4|7768.4|7777.7|7770.7|7775.2|7768.2|0
1674801600000|2023-01-27 06:40:00|7775.7|7768.7|7773.2|7766.2|7775.7|7768.7|7772.9|7765.9|0
1674801900000|2023-01-27 06:45:00|7772.9|7765.9|7771.9|7764.9|7773.9|7766.9|7771.2|7764.2|0
1674802200000|2023-01-27 06:50:00|7772.2|7765.2|7770.9|7763.9|7772.7|7765.7|7770.9|7763.9|0
1674802500000|2023-01-27 06:55:00|7770.7|7763.7|7773.2|7766.2|7773.7|7766.7|7770.7|7763.7|0
1674802800000|2023-01-27 07:00:00|7772.2|7765.2|7771.4|7764.4|7773.2|7766.2|7770.2|7763.2|0
1674803100000|2023-01-27 07:05:00|7770.7|7763.7|7772.4|7765.4|7773.9|7766.9|7770.4|7763.4|0
1674803400000|2023-01-27 07:10:00|7772.2|7765.2|7769.9|7762.9|7772.4|7765.4|7769.7|7762.7|0
1674803700000|2023-01-27 07:15:00|7770.2|7763.2|7770.9|7763.9|7770.9|7763.9|7769.4|7762.4|0
1674804000000|2023-01-27 07:20:00|7771.2|7764.2|7771.7|7764.7|7772.2|7765.2|7771.2|7764.2|0
1674804300000|2023-01-27 07:25:00|7771.9|7764.9|7772.2|7765.2|7772.4|7765.4|7771.7|7764.7|0
1674804600000|2023-01-27 07:30:00|7771.9|7764.9|7772.9|7765.9|7772.9|7765.9|7771.4|7764.4|0
1674804900000|2023-01-27 07:35:00|7772.7|7765.7|7772.2|7765.2|7773.4|7766.4|7771.9|7764.9|0
1674805200000|2023-01-27 07:40:00|7771.9|7764.9|7770.9|7763.9|7772.2|7765.2|7770.2|7763.2|0
1674805500000|2023-01-27 07:45:00|7770.7|7763.7|7771.4|7764.4|7772.9|7765.9|7769.9|7762.9|0
1674805800000|2023-01-27 07:50:00|7771.2|7764.2|7773.9|7766.9|7774.2|7767.2|7771.2|7764.2|0
1674806100000|2023-01-27 07:55:00|7774.2|7767.2|7771.9|7764.9|7774.4|7767.4|7771.4|7764.4|0
1674806400000|2023-01-27 08:00:00|7772.2|7765.2|7770.9|7763.9|7785.4|7778.4|7769.7|7762.7|0
1674806700000|2023-01-27 08:05:00|7770.7|7763.7|7766.2|7759.2|7770.9|7763.9|7760.7|7753.7|0
1674807000000|2023-01-27 08:10:00|7766.4|7759.4|7766.2|7759.2|7768.4|7761.4|7762.7|7755.7|0
1674807300000|2023-01-27 08:15:00|7765.9|7758.9|7755.4|7748.4|7765.9|7758.9|7754.2|7747.2|0
1674807600000|2023-01-27 08:20:00|7755.2|7748.2|7758.7|7751.7|7759.2|7752.2|7752.7|7745.7|0
1674807900000|2023-01-27 08:25:00|7758.9|7751.9|7765.7|7758.7|7765.7|7758.7|7758.2|7751.2|0
1674808200000|2023-01-27 08:30:00|7765.4|7758.4|7771.2|7764.2|7772.2|7765.2|7764.7|7757.7|0
1674808500000|2023-01-27 08:35:00|7771.7|7764.7|7774.2|7767.2|7775.4|7768.4|7771.7|7764.7|0
1674808800000|2023-01-27 08:40:00|7773.4|7766.4|7772.6|7765.6|7778.4|7771.4|7771.1|7764.1|0
1674809100000|2023-01-27 08:45:00|7772.9|7765.9|7771.9|7764.9|7773.9|7766.9|7769.9|7762.9|0
1674809400000|2023-01-27 08:50:00|7771.6|7764.6|7769.9|7762.9|7775.4|7768.4|7769.9|7762.9|0
1674809700000|2023-01-27 08:55:00|7769.6|7762.6|7769.6|7762.6|7771.6|7764.6|7768.4|7761.4|0
1674810000000|2023-01-27 09:00:00|7769.9|7762.9|7769.9|7762.9|7772.6|7765.6|7768.9|7761.9|0
1674810300000|2023-01-27 09:05:00|7769.4|7762.4|7771.4|7764.4|7772.1|7765.1|7766.1|7759.1|0
1674810600000|2023-01-27 09:10:00|7771.1|7764.1|7772.4|7765.4|7773.4|7766.4|7769.9|7762.9|0
1674810900000|2023-01-27 09:15:00|7772.1|7765.1|7771.6|7764.6|7772.9|7765.9|7769.4|7762.4|0
1674811200000|2023-01-27 09:20:00|7771.9|7764.9|7772.1|7765.1|7772.9|7765.9|7769.9|7762.9|0
1674811500000|2023-01-27 09:25:00|7772.4|7765.4|7771.4|7764.4|7774.9|7767.9|7771.1|7764.1|0
1674811800000|2023-01-27 09:30:00|7771.9|7764.9|7778.9|7771.9|7778.9|7771.9|7771.9|7764.9|0
1674812100000|2023-01-27 09:35:00|7779.1|7772.1|7776.1|7769.1|7780.6|7773.6|7775.9|7768.9|0
1674812400000|2023-01-27 09:40:00|7776.4|7769.4|7778.1|7771.1|7778.4|7771.4|7775.6|7768.6|0
1674812700000|2023-01-27 09:45:00|7777.9|7770.9|7780.4|7773.4|7780.4|7773.4|7774.9|7767.9|0
1674813000000|2023-01-27 09:50:00|7780.6|7773.6|7778.9|7771.9|7780.9|7773.9|7777.9|7770.9|0
1674813300000|2023-01-27 09:55:00|7779.4|7772.4|7776.1|7769.1|7780.4|7773.4|7774.9|7767.9|0
1674813600000|2023-01-27 10:00:00|7776.4|7769.4|7775.4|7768.4|7777.1|7770.1|7773.9|7766.9|0
1674813900000|2023-01-27 10:05:00|7775.1|7768.1|7770.9|7763.9|7775.4|7768.4|7770.9|7763.9|0
1674814200000|2023-01-27 10:10:00|7770.6|7763.6|7769.6|7762.6|7770.9|7763.9|7768.1|7761.1|0
1674814500000|2023-01-27 10:15:00|7769.4|7762.4|7768.4|7761.4|7769.9|7762.9|7766.9|7759.9|0
1674814800000|2023-01-27 10:20:00|7768.1|7761.1|7771.1|7764.1|7772.6|7765.6|7767.6|7760.6|0
1674815100000|2023-01-27 10:25:00|7770.9|7763.9|7768.9|7761.9|7771.9|7764.9|7768.9|7761.9|0
1674815400000|2023-01-27 10:30:00|7768.4|7761.4|7772.4|7765.4|7772.4|7765.4|7767.9|7760.9|0
1674815700000|2023-01-27 10:35:00|7772.1|7765.1|7775.4|7768.4|7775.6|7768.6|7769.4|7762.4|0
1674816000000|2023-01-27 10:40:00|7775.6|7768.6|7772.1|7765.1|7775.9|7768.9|7771.6|7764.6|0
1674816300000|2023-01-27 10:45:00|7772.4|7765.4|7773.1|7766.1|7773.9|7766.9|7770.9|7763.9|0
1674816600000|2023-01-27 10:50:00|7774.1|7767.1|7775.4|7768.4|7776.4|7769.4|7773.9|7766.9|0
1674816900000|2023-01-27 10:55:00|7775.6|7768.6|7775.4|7768.4|7776.9|7769.9|7772.9|7765.9|0
1674817200000|2023-01-27 11:00:00|7773.9|7766.9|7777.9|7770.9|7777.9|7770.9|7773.6|7766.6|0
1674817500000|2023-01-27 11:05:00|7778.1|7771.1|7777.1|7770.1|7779.9|7772.9|7776.4|7769.4|0
1674817800000|2023-01-27 11:10:00|7776.9|7769.9|7776.4|7769.4|7777.4|7770.4|7775.1|7768.1|0
1674818100000|2023-01-27 11:15:00|7776.6|7769.6|7774.9|7767.9|7776.9|7769.9|7774.6|7767.6|0
1674818400000|2023-01-27 11:20:00|7774.6|7767.6|7777.9|7770.9|7778.4|7771.4|7773.1|7766.1|0
1674818700000|2023-01-27 11:25:00|7777.4|7770.4|7778.9|7771.9|7779.4|7772.4|7775.6|7768.6|0
1674819000000|2023-01-27 11:30:00|7779.1|7772.1|7778.1|7771.1|7779.9|7772.9|7777.1|7770.1|0
1674819300000|2023-01-27 11:35:00|7777.9|7770.9|7776.4|7769.4|7779.4|7772.4|7776.4|7769.4|0
1674819600000|2023-01-27 11:40:00|7776.6|7769.6|7780.4|7773.4|7780.4|7773.4|7776.6|7769.6|0
1674819900000|2023-01-27 11:45:00|7780.1|7773.1|7775.4|7768.4|7780.9|7773.9|7774.9|7767.9|0
1674820200000|2023-01-27 11:50:00|7775.1|7768.1|7774.6|7767.6|7775.4|7768.4|7772.9|7765.9|0
1674820500000|2023-01-27 11:55:00|7774.4|7767.4|7776.1|7769.1|7776.1|7769.1|7772.9|7765.9|0
1674820800000|2023-01-27 12:00:00|7775.6|7768.6|7775.4|7768.4|7776.9|7769.9|7773.4|7766.4|0
1674821100000|2023-01-27 12:05:00|7774.9|7767.9|7773.9|7766.9|7775.9|7768.9|7773.9|7766.9|0
1674821400000|2023-01-27 12:10:00|7773.6|7766.6|7773.9|7766.9|7773.9|7766.9|7770.9|7763.9|0
1674821700000|2023-01-27 12:15:00|7773.6|7766.6|7773.9|7766.9|7776.1|7769.1|7773.4|7766.4|0
1674822000000|2023-01-27 12:20:00|7773.6|7766.6|7774.9|7767.9|7775.4|7768.4|7772.9|7765.9|0
1674822300000|2023-01-27 12:25:00|7775.4|7768.4|7770.6|7763.6|7775.4|7768.4|7769.9|7762.9|0
1674822600000|2023-01-27 12:30:00|7770.4|7763.4|7768.4|7761.4|7770.6|7763.6|7768.1|7761.1|0
1674822900000|2023-01-27 12:35:00|7768.1|7761.1|7766.4|7759.4|7768.6|7761.6|7766.1|7759.1|0
1674823200000|2023-01-27 12:40:00|7766.9|7759.9|7766.1|7759.1|7769.4|7762.4|7765.9|7758.9|0
1674823500000|2023-01-27 12:45:00|7766.4|7759.4|7766.9|7759.9|7766.9|7759.9|7765.9|7758.9|0
1674823800000|2023-01-27 12:50:00|7766.6|7759.6|7761.9|7754.9|7766.9|7759.9|7761.4|7754.4|0
1674824100000|2023-01-27 12:55:00|7762.1|7755.1|7762.9|7755.9|7765.6|7758.6|7762.1|7755.1|0
1674824400000|2023-01-27 13:00:00|7762.6|7755.6|7763.9|7756.9|7764.4|7757.4|7759.9|7752.9|0
1674824700000|2023-01-27 13:05:00|7764.1|7757.1|7762.4|7755.4|7765.4|7758.4|7762.1|7755.1|0
1674825000000|2023-01-27 13:10:00|7761.9|7754.9|7765.9|7758.9|7765.9|7758.9|7761.1|7754.1|0
1674825300000|2023-01-27 13:15:00|7766.1|7759.1|7766.4|7759.4|7767.9|7760.9|7765.4|7758.4|0
1674825600000|2023-01-27 13:20:00|7766.1|7759.1|7763.4|7756.4|7766.4|7759.4|7762.6|7755.6|0
1674825900000|2023-01-27 13:25:00|7763.1|7756.1|7764.4|7757.4|7764.9|7757.9|7759.6|7752.6|0
1674826200000|2023-01-27 13:30:00|7763.4|7756.4|7768.1|7761.1|7768.9|7761.9|7759.1|7752.1|0
1674826500000|2023-01-27 13:35:00|7767.9|7760.9|7764.4|7757.4|7770.1|7763.1|7763.6|7756.6|0
1674826800000|2023-01-27 13:40:00|7763.9|7756.9|7763.9|7756.9|7764.9|7757.9|7761.1|7754.1|0
1674827100000|2023-01-27 13:45:00|7764.1|7757.1|7761.1|7754.1|7765.4|7758.4|7760.6|7753.6|0
1674827400000|2023-01-27 13:50:00|7761.4|7754.4|7760.1|7753.1|7762.9|7755.9|7758.4|7751.4|0
1674827700000|2023-01-27 13:55:00|7759.9|7752.9|7757.4|7750.4|7761.9|7754.9|7754.4|7747.4|0
1674828000000|2023-01-27 14:00:00|7757.9|7750.9|7761.9|7754.9|7761.9|7754.9|7757.4|7750.4|0
1674828300000|2023-01-27 14:05:00|7762.1|7755.1|7765.1|7758.1|7765.6|7758.6|7759.9|7752.9|0
1674828600000|2023-01-27 14:10:00|7765.4|7758.4|7766.1|7759.1|7766.4|7759.4|7762.9|7755.9|0
1674828900000|2023-01-27 14:15:00|7765.9|7758.9|7764.6|7757.6|7766.6|7759.6|7762.9|7755.9|0
1674829200000|2023-01-27 14:20:00|7764.9|7757.9|7767.1|7760.1|7767.4|7760.4|7764.4|7757.4|0
1674829500000|2023-01-27 14:25:00|7767.4|7760.4|7766.9|7759.9|7767.9|7760.9|7765.6|7758.6|0
1674829800000|2023-01-27 14:30:00|7767.4|7760.4|7762.4|7755.4|7767.4|7760.4|7755.6|7748.6|0
1674830100000|2023-01-27 14:35:00|7761.9|7754.9|7764.9|7757.9|7766.9|7759.9|7761.4|7754.4|0
1674830400000|2023-01-27 14:40:00|7765.1|7758.1|7763.9|7756.9|7767.9|7760.9|7763.4|7756.4|0
1674830700000|2023-01-27 14:45:00|7763.6|7756.6|7759.9|7752.9|7765.9|7758.9|7759.9|7752.9|0
1674831000000|2023-01-27 14:50:00|7760.1|7753.1|7764.9|7757.9|7765.9|7758.9|7760.1|7753.1|0
1674831300000|2023-01-27 14:55:00|7765.1|7758.1|7764.6|7757.6|7766.9|7759.9|7763.9|7756.9|0
1674831600000|2023-01-27 15:00:00|7766.6|7759.6|7771.9|7764.9|7771.9|7764.9|7762.6|7755.6|0
1674831900000|2023-01-27 15:05:00|7772.1|7765.1|7772.9|7765.9|7775.1|7768.1|7771.4|7764.4|0
1674832200000|2023-01-27 15:10:00|7773.1|7766.1|7774.6|7767.6|7779.1|7772.1|7772.1|7765.1|0
1674832500000|2023-01-27 15:15:00|7774.3|7767.3|7772.6|7765.6|7775.1|7768.1|7771.6|7764.6|0
1674832800000|2023-01-27 15:20:00|7772.3|7765.3|7764.6|7757.6|7772.3|7765.3|7763.8|7756.8|0
1674833100000|2023-01-27 15:25:00|7764.8|7757.8|7765.6|7758.6|7766.8|7759.8|7763.1|7756.1|0
1674833400000|2023-01-27 15:30:00|7765.3|7758.3|7764.8|7757.8|7768.6|7761.6|7763.1|7756.1|0
1674833700000|2023-01-27 15:35:00|7764.6|7757.6|7764.8|7757.8|7768.6|7761.6|7764.3|7757.3|0
1674834000000|2023-01-27 15:40:00|7764.3|7757.3|7761.8|7754.8|7765.6|7758.6|7759.6|7752.6|0
1674834300000|2023-01-27 15:45:00|7761.6|7754.6|7752.6|7745.6|7763.1|7756.1|7751.8|7744.8|0
1674834600000|2023-01-27 15:50:00|7753.1|7746.1|7746.8|7739.8|7753.8|7746.8|7746.8|7739.8|0
1674834900000|2023-01-27 15:55:00|7746.6|7739.6|7750.6|7743.6|7751.6|7744.6|7745.1|7738.1|0
1674835200000|2023-01-27 16:00:00|7750.1|7743.1|7751.6|7744.6|7752.1|7745.1|7748.6|7741.6|0
1674835500000|2023-01-27 16:05:00|7751.3|7744.3|7754.1|7747.1|7756.1|7749.1|7750.3|7743.3|0
1674835800000|2023-01-27 16:10:00|7754.3|7747.3|7755.8|7748.8|7756.1|7749.1|7752.6|7745.6|0
1674836100000|2023-01-27 16:15:00|7756.1|7749.1|7762.6|7755.6|7762.8|7755.8|7755.1|7748.1|0
1674836400000|2023-01-27 16:20:00|7762.8|7755.8|7764.1|7757.1|7766.1|7759.1|7761.6|7754.6|0
1674836700000|2023-01-27 16:25:00|7764.3|7757.3|7763.3|7756.3|7766.3|7759.3|7762.1|7755.1|0
1674837000000|2023-01-27 16:30:00|7763.6|7756.6|7766.3|7759.3|7767.3|7760.3|7760.8|7753.8|0
1674837300000|2023-01-27 16:35:00|7766.6|7759.6|7767.1|7760.1|7769.1|7762.1|7766.6|7759.6|0
1674837600000|2023-01-27 16:40:00|7767.3|7760.3|7769.6|7762.6|7771.1|7764.1|7767.1|7760.1|0
1674837900000|2023-01-27 16:45:00|7769.8|7762.8|7771.6|7764.6|7771.6|7764.6|7768.3|7761.3|0
1674838200000|2023-01-27 16:50:00|7771.3|7764.3|7771.1|7764.1|7774.1|7767.1|7770.3|7763.3|0
1674838500000|2023-01-27 16:55:00|7771.3|7764.3|7772.1|7765.1|7773.3|7766.3|7771.1|7764.1|0
1674838800000|2023-01-27 17:00:00|7772.6|7765.6|7771.6|7764.6|7773.1|7766.1|7770.1|7763.1|0
1674839100000|2023-01-27 17:05:00|7771.1|7764.1|7770.1|7763.1|7772.6|7765.6|7769.1|7762.1|0
1674839400000|2023-01-27 17:10:00|7769.8|7762.8|7770.1|7763.1|7770.1|7763.1|7768.1|7761.1|0
1674839700000|2023-01-27 17:15:00|7769.6|7762.6|7769.1|7762.1|7771.6|7764.6|7769.1|7762.1|0
1674840000000|2023-01-27 17:20:00|7769.6|7762.6|7768.6|7761.6|7770.1|7763.1|7768.1|7761.1|0
1674840300000|2023-01-27 17:25:00|7768.1|7761.1|7766.6|7759.6|7769.1|7762.1|7765.6|7758.6|0
1674840600000|2023-01-27 17:30:00|7766.1|7759.1|7769.6|7762.6|7769.6|7762.6|7765.8|7758.8|0
1674840900000|2023-01-27 17:35:00|7769.3|7762.3|7771.3|7764.3|7771.6|7764.6|7768.6|7761.6|0
1674841200000|2023-01-27 17:40:00|7771.1|7764.1|7770.1|7763.1|7771.8|7764.8|7769.1|7762.1|0
1674841500000|2023-01-27 17:45:00|7769.6|7762.6|7771.1|7764.1|7771.3|7764.3|7768.6|7761.6|0
1674841800000|2023-01-27 17:50:00|7771.3|7764.3|7770.1|7763.1|7772.3|7765.3|7770.1|7763.1|0
1674842100000|2023-01-27 17:55:00|7770.6|7763.6|7769.6|7762.6|7771.1|7764.1|7768.8|7761.8|0
1674842400000|2023-01-27 18:00:00|7770.1|7763.1|7768.6|7761.6|7771.1|7764.1|7767.1|7760.1|0
1674842700000|2023-01-27 18:05:00|7768.3|7761.3|7767.1|7760.1|7768.6|7761.6|7766.8|7759.8|0
1674843000000|2023-01-27 18:10:00|7766.8|7759.8|7767.6|7760.6|7768.1|7761.1|7765.8|7758.8|0
1674843300000|2023-01-27 18:15:00|7767.3|7760.3|7765.8|7758.8|7767.6|7760.6|7764.3|7757.3|0
1674843600000|2023-01-27 18:20:00|7765.6|7758.6|7766.6|7759.6|7767.8|7760.8|7765.6|7758.6|0
1674843900000|2023-01-27 18:25:00|7766.8|7759.8|7767.1|7760.1|7767.8|7760.8|7765.1|7758.1|0
1674844200000|2023-01-27 18:30:00|7767.3|7760.3|7768.8|7761.8|7769.3|7762.3|7767.1|7760.1|0
1674844500000|2023-01-27 18:35:00|7768.6|7761.6|7769.1|7762.1|7769.1|7762.1|7767.6|7760.6|0
1674844800000|2023-01-27 18:40:00|7768.8|7761.8|7764.8|7757.8|7769.1|7762.1|7763.6|7756.6|0
1674845100000|2023-01-27 18:45:00|7765.1|7758.1|7767.1|7760.1|7767.6|7760.6|7764.1|7757.1|0
1674845400000|2023-01-27 18:50:00|7766.6|7759.6|7765.1|7758.1|7766.6|7759.6|7764.3|7757.3|0
1674845700000|2023-01-27 18:55:00|7764.8|7757.8|7766.8|7759.8|7767.1|7760.1|7764.6|7757.6|0
1674846000000|2023-01-27 19:00:00|7767.1|7760.1|7769.3|7762.3|7770.3|7763.3|7766.8|7759.8|0
1674846300000|2023-01-27 19:05:00|7769.6|7762.6|7767.8|7760.8|7770.3|7763.3|7766.1|7759.1|0
1674846600000|2023-01-27 19:10:00|7768.1|7761.1|7769.3|7762.3|7769.3|7762.3|7767.6|7760.6|0
1674846900000|2023-01-27 19:15:00|7769.6|7762.6|7770.8|7763.8|7770.8|7763.8|7769.3|7762.3|0
1674847200000|2023-01-27 19:20:00|7771.1|7764.1|7769.6|7762.6|7771.1|7764.1|7768.6|7761.6|0
1674847500000|2023-01-27 19:25:00|7769.8|7762.8|7770.1|7763.1|7771.1|7764.1|7768.6|7761.6|0
1674847800000|2023-01-27 19:30:00|7770.3|7763.3|7769.1|7762.1|7771.1|7764.1|7769.1|7762.1|0
1674848100000|2023-01-27 19:35:00|7769.6|7762.6|7770.8|7763.8|7771.6|7764.6|7769.1|7762.1|0
1674848400000|2023-01-27 19:40:00|7770.6|7763.6|7770.3|7763.3|7771.6|7764.6|7770.1|7763.1|0
1674848700000|2023-01-27 19:45:00|7770.6|7763.6|7772.6|7765.6|7773.6|7766.6|7770.1|7763.1|0
1674849000000|2023-01-27 19:50:00|7772.8|7765.8|7772.8|7765.8|7773.6|7766.6|7771.8|7764.8|0
1674849300000|2023-01-27 19:55:00|7773.1|7766.1|7772.8|7765.8|7773.6|7766.6|7771.8|7764.8|0
1674849600000|2023-01-27 20:00:00|7773.6|7766.6|7773.6|7766.6|7774.1|7767.1|7772.6|7765.6|0
1674849900000|2023-01-27 20:05:00|7773.3|7766.3|7775.6|7768.6|7776.8|7769.8|7773.3|7766.3|0
1674850200000|2023-01-27 20:10:00|7775.8|7768.8|7771.8|7764.8|7776.6|7769.6|7771.1|7764.1|0
1674850500000|2023-01-27 20:15:00|7772.1|7765.1|7772.8|7765.8|7773.1|7766.1|7770.3|7763.3|0
1674850800000|2023-01-27 20:20:00|7773.1|7766.1|7772.6|7765.6|7773.3|7766.3|7769.1|7762.1|0
1674851100000|2023-01-27 20:25:00|7772.8|7765.8|7773.1|7766.1|7773.3|7766.3|7771.1|7764.1|0
1674851400000|2023-01-27 20:30:00|7772.8|7765.8|7774.1|7767.1|7774.1|7767.1|7771.1|7764.1|0
1674851700000|2023-01-27 20:35:00|7773.6|7766.6|7772.6|7765.6|7773.6|7766.6|7771.3|7764.3|0
1674852000000|2023-01-27 20:40:00|7772.3|7765.3|7773.1|7766.1|7773.6|7766.6|7771.6|7764.6|0
1674852300000|2023-01-27 20:45:00|7772.8|7765.8|7770.1|7763.1|7773.1|7766.1|7769.3|7762.3|0
1674852600000|2023-01-27 20:50:00|7769.3|7762.3|7764.3|7757.3|7769.8|7762.8|7762.6|7755.6|0
1674852900000|2023-01-27 20:55:00|7764.1|7757.1|7766.7|7759.7|7768.1|7761.1|7764.1|7757.1|0
1674853200000|2023-01-27 21:00:00|7766.6|7759.6|7764.3|7757.3|7768.5|7761.5|7763.5|7756.5|0
1674853500000|2023-01-27 21:05:00|7764.2|7757.2|7764.5|7757.5|7767|7760|7763.3|7756.3|0
1674853800000|2023-01-27 21:10:00|7764.4|7757.4|7766.6|7759.6|7767.2|7760.2|7764.1|7757.1|0
1674854100000|2023-01-27 21:15:00|7766.8|7759.8|7765|7758|7767.1|7760.1|7764.7|7757.7|0
1674854400000|2023-01-27 21:20:00|7765.1|7758.1|7764.2|7757.2|7766.3|7759.3|7764|7757|0
1674854700000|2023-01-27 21:25:00|7764.1|7757.1|7765.5|7758.5|7765.7|7758.7|7763.9|7756.9|0
1674855000000|2023-01-27 21:30:00|7765.4|7758.4|7765.8|7758.8|7766.2|7759.2|7764.1|7757.1|0
1674855300000|2023-01-27 21:35:00|7765.7|7758.7|7765.5|7758.5|7765.8|7758.8|7764.9|7757.9|0
1674855600000|2023-01-27 21:40:00|7765.6|7758.6|7766.2|7759.2|7766.5|7759.5|7765.6|7758.6|0
1674855900000|2023-01-27 21:45:00|7766.1|7759.1|7764.7|7757.7|7766.1|7759.1|7764.7|7757.7|0
1674856200000|2023-01-27 21:50:00|7764.6|7757.6|7764.6|7757.6|7764.6|7757.6|7764.6|7757.6|0
1674856500000|2023-01-27 21:55:00|7764.7|7757.7|7767.1|7760.1|7767.3|7760.3|7764.6|7757.6|0
1674900900000|2023-01-28 10:15:00|7767.5|7760.5|7767.5|7760.5|7767.5|7760.5|7767.5|7760.5|0
1674913800000|2023-01-28 13:50:00|7767.1|7760.1|7767.1|7760.1|7767.1|7760.1|7767.1|7760.1|0
1674951600000|2023-01-29 00:20:00|7766.8|7759.8|7765.9|7758.9|7766.8|7759.8|7765.9|7758.9|0
1674969000000|2023-01-29 05:10:00|7765.8|7758.8|7765.7|7758.7|7765.8|7758.8|7765.7|7758.7|0
1674981600000|2023-01-29 08:40:00|7764.6|7757.6|7764.6|7757.6|7764.6|7757.6|7764.6|7757.6|0
1674989100000|2023-01-29 10:45:00|7766.8|7759.8|7766.8|7759.8|7766.8|7759.8|7766.8|7759.8|0
1674989700000|2023-01-29 10:55:00|7763.8|7756.8|7763.8|7756.8|7763.8|7756.8|7763.8|7756.8|0
1674998700000|2023-01-29 13:25:00|7765.2|7758.2|7765.2|7758.2|7765.2|7758.2|7765.2|7758.2|0
1675005000000|2023-01-29 15:10:00|7766.1|7759.1|7766.1|7759.1|7766.1|7759.1|7766.1|7759.1|0
1675011900000|2023-01-29 17:05:00|7766.3|7759.3|7766.3|7759.3|7766.3|7759.3|7766.3|7759.3|0
1675012500000|2023-01-29 17:15:00|7765.2|7758.2|7765.2|7758.2|7765.2|7758.2|7765.2|7758.2|0
1675024200000|2023-01-29 20:30:00|7765.1|7758.1|7765.1|7758.1|7765.1|7758.1|7765.1|7758.1|0
1675025100000|2023-01-29 20:45:00|7766|7759|7766|7759|7766|7759|7766|7759|0
1675031400000|2023-01-29 22:30:00|7766.4|7759.4|7766.4|7759.4|7766.4|7759.4|7766.4|7759.4|0
1675033200000|2023-01-29 23:00:00|7767.1|7760.1|7760.8|7753.8|7767.1|7760.1|7760|7753|0
1675033500000|2023-01-29 23:05:00|7760.9|7753.9|7765.3|7758.3|7766.8|7759.8|7760.9|7753.9|0
1675033800000|2023-01-29 23:10:00|7765.4|7758.4|7768.2|7761.2|7769.6|7762.6|7765.4|7758.4|0
1675034100000|2023-01-29 23:15:00|7768.1|7761.1|7765.3|7758.3|7768.7|7761.7|7763.5|7756.5|0
1675034400000|2023-01-29 23:20:00|7765.4|7758.4|7759.4|7752.4|7765.9|7758.9|7759.4|7752.4|0
1675034700000|2023-01-29 23:25:00|7758.9|7751.9|7758.5|7751.5|7762|7755|7758.1|7751.1|0
1675035000000|2023-01-29 23:30:00|7758.6|7751.6|7760.2|7753.2|7760.7|7753.7|7757.1|7750.1|0
1675035300000|2023-01-29 23:35:00|7760.3|7753.3|7760|7753|7760.8|7753.8|7759.3|7752.3|0
1675035600000|2023-01-29 23:40:00|7760.1|7753.1|7760.1|7753.1|7761.2|7754.2|7759.3|7752.3|0
1675035900000|2023-01-29 23:45:00|7760.2|7753.2|7760.5|7753.5|7760.9|7753.9|7759.3|7752.3|0
1675036200000|2023-01-29 23:50:00|7760.4|7753.4|7763|7756|7763|7756|7759.5|7752.5|0
1675036500000|2023-01-29 23:55:00|7762.9|7755.9|7760.9|7753.9|7763|7756|7760.4|7753.4|0
1675036800000|2023-01-30 00:00:00|7761.5|7754.5|7761.1|7754.1|7761.5|7754.5|7758.7|7751.7|0
1675037100000|2023-01-30 00:05:00|7761.3|7754.3|7763.3|7756.3|7763.3|7756.3|7760.9|7753.9|0
1675037400000|2023-01-30 00:10:00|7763|7756|7765.2|7758.2|7765.8|7758.8|7763|7756|0
1675037700000|2023-01-30 00:15:00|7765.1|7758.1|7762.9|7755.9|7766.1|7759.1|7762.9|7755.9|0
1675038000000|2023-01-30 00:20:00|7763.1|7756.1|7762.8|7755.8|7765.7|7758.7|7762.8|7755.8|0
1675038300000|2023-01-30 00:25:00|7762.7|7755.7|7764.1|7757.1|7764.2|7757.2|7762.7|7755.7|0
1675038600000|2023-01-30 00:30:00|7763.1|7756.1|7762|7755|7764|7757|7761.5|7754.5|0
1675038900000|2023-01-30 00:35:00|7762.5|7755.5|7761.9|7754.9|7762.6|7755.6|7760.9|7753.9|0
1675039200000|2023-01-30 00:40:00|7761.8|7754.8|7760.2|7753.2|7762.5|7755.5|7759.7|7752.7|0
1675039500000|2023-01-30 00:45:00|7760.7|7753.7|7759.6|7752.6|7760.9|7753.9|7759.1|7752.1|0
1675039800000|2023-01-30 00:50:00|7759.5|7752.5|7760.8|7753.8|7761|7754|7759.5|7752.5|0
1675040100000|2023-01-30 00:55:00|7761|7754|7761.4|7754.4|7762.1|7755.1|7759.5|7752.5|0
1675040400000|2023-01-30 01:00:00|7761|7754|7756.8|7749.8|7761|7754|7756.6|7749.6|0
1675040700000|2023-01-30 01:05:00|7756.6|7749.6|7756.6|7749.6|7756.8|7749.8|7755.3|7748.3|0
1675041000000|2023-01-30 01:10:00|7756.3|7749.3|7757.3|7750.3|7757.3|7750.3|7754.6|7747.6|0
1675041300000|2023-01-30 01:15:00|7757.1|7750.1|7753.8|7746.8|7757.1|7750.1|7753.8|7746.8|0
1675041600000|2023-01-30 01:20:00|7753.6|7746.6|7756.3|7749.3|7756.3|7749.3|7753.6|7746.6|0
1675041900000|2023-01-30 01:25:00|7756.6|7749.6|7756.3|7749.3|7756.6|7749.6|7755.6|7748.6|0
1675042200000|2023-01-30 01:30:00|7756.1|7749.1|7755.1|7748.1|7756.6|7749.6|7753.8|7746.8|0
1675042500000|2023-01-30 01:35:00|7755.6|7748.6|7753.3|7746.3|7755.6|7748.6|7752.8|7745.8|0
1675042800000|2023-01-30 01:40:00|7753.6|7746.6|7755.1|7748.1|7755.1|7748.1|7753.6|7746.6|0
1675043100000|2023-01-30 01:45:00|7755.6|7748.6|7756.8|7749.8|7757.1|7750.1|7755.6|7748.6|0
1675043400000|2023-01-30 01:50:00|7757.1|7750.1|7757.3|7750.3|7757.3|7750.3|7756.3|7749.3|0
1675043700000|2023-01-30 01:55:00|7756.8|7749.8|7754.3|7747.3|7757.3|7750.3|7754.3|7747.3|0
1675044000000|2023-01-30 02:00:00|7754.6|7747.6|7754.8|7747.8|7756.3|7749.3|7754.3|7747.3|0
1675044300000|2023-01-30 02:05:00|7754.6|7747.6|7754.1|7747.1|7754.8|7747.8|7753.8|7746.8|0
1675044600000|2023-01-30 02:10:00|7754.6|7747.6|7753.6|7746.6|7754.8|7747.8|7753.3|7746.3|0
1675044900000|2023-01-30 02:15:00|7753.8|7746.8|7754.8|7747.8|7754.8|7747.8|7753.8|7746.8|0
1675045200000|2023-01-30 02:20:00|7754.6|7747.6|7754.6|7747.6|7755.1|7748.1|7754.3|7747.3|0
1675045500000|2023-01-30 02:25:00|7754.8|7747.8|7754.8|7747.8|7756.3|7749.3|7754.8|7747.8|0
1675045800000|2023-01-30 02:30:00|7755.1|7748.1|7752.8|7745.8|7755.8|7748.8|7752.8|7745.8|0
1675046100000|2023-01-30 02:35:00|7753.1|7746.1|7751.8|7744.8|7753.1|7746.1|7751.6|7744.6|0
1675046400000|2023-01-30 02:40:00|7752.1|7745.1|7752.8|7745.8|7753.6|7746.6|7751.6|7744.6|0
1675046700000|2023-01-30 02:45:00|7752.6|7745.6|7752.8|7745.8|7753.3|7746.3|7752.1|7745.1|0
1675047000000|2023-01-30 02:50:00|7753.1|7746.1|7751.6|7744.6|7753.1|7746.1|7751.1|7744.1|0
1675047300000|2023-01-30 02:55:00|7751.8|7744.8|7750.8|7743.8|7751.8|7744.8|7748.6|7741.6|0
1675047600000|2023-01-30 03:00:00|7750.6|7743.6|7749.3|7742.3|7751.6|7744.6|7748.6|7741.6|0
1675047900000|2023-01-30 03:05:00|7749.1|7742.1|7748.3|7741.3|7749.1|7742.1|7747.3|7740.3|0
1675048200000|2023-01-30 03:10:00|7748.1|7741.1|7746.8|7739.8|7748.3|7741.3|7746.6|7739.6|0
1675048500000|2023-01-30 03:15:00|7747.1|7740.1|7747.1|7740.1|7747.6|7740.6|7746.6|7739.6|0
1675048800000|2023-01-30 03:20:00|7747.3|7740.3|7749.3|7742.3|7750.1|7743.1|7747.3|7740.3|0
1675049100000|2023-01-30 03:25:00|7749.6|7742.6|7748.8|7741.8|7749.6|7742.6|7748.3|7741.3|0
1675049400000|2023-01-30 03:30:00|7749.1|7742.1|7750.6|7743.6|7750.6|7743.6|7747.8|7740.8|0
1675049700000|2023-01-30 03:35:00|7750.3|7743.3|7750.8|7743.8|7751.3|7744.3|7749.8|7742.8|0
1675050000000|2023-01-30 03:40:00|7750.6|7743.6|7749.8|7742.8|7750.8|7743.8|7749.3|7742.3|0
1675050300000|2023-01-30 03:45:00|7749.6|7742.6|7748.3|7741.3|7749.8|7742.8|7747.8|7740.8|0
1675050600000|2023-01-30 03:50:00|7748.6|7741.6|7747.8|7740.8|7748.8|7741.8|7747.8|7740.8|0
1675050900000|2023-01-30 03:55:00|7748.1|7741.1|7748.8|7741.8|7749.6|7742.6|7747.8|7740.8|0
1675051200000|2023-01-30 04:00:00|7748.6|7741.6|7749.6|7742.6|7750.3|7743.3|7748.3|7741.3|0
1675051500000|2023-01-30 04:05:00|7749.3|7742.3|7750.8|7743.8|7750.8|7743.8|7749.3|7742.3|0
1675051800000|2023-01-30 04:10:00|7750.6|7743.6|7750.8|7743.8|7751.3|7744.3|7750.3|7743.3|0
1675052100000|2023-01-30 04:15:00|7751.1|7744.1|7751.6|7744.6|7751.6|7744.6|7750.3|7743.3|0
1675052400000|2023-01-30 04:20:00|7751.3|7744.3|7750.6|7743.6|7751.3|7744.3|7750.6|7743.6|0
1675052700000|2023-01-30 04:25:00|7750.8|7743.8|7750.1|7743.1|7751.1|7744.1|7750.1|7743.1|0
1675053000000|2023-01-30 04:30:00|7750.3|7743.3|7750.3|7743.3|7750.8|7743.8|7749.8|7742.8|0
1675053300000|2023-01-30 04:35:00|7750.1|7743.1|7750.1|7743.1|7750.8|7743.8|7749.8|7742.8|0
1675053600000|2023-01-30 04:40:00|7749.8|7742.8|7749.6|7742.6|7750.6|7743.6|7749.3|7742.3|0
1675053900000|2023-01-30 04:45:00|7749.8|7742.8|7749.1|7742.1|7749.8|7742.8|7748.8|7741.8|0
1675054200000|2023-01-30 04:50:00|7749.3|7742.3|7748.3|7741.3|7749.8|7742.8|7748.1|7741.1|0
1675054500000|2023-01-30 04:55:00|7747.8|7740.8|7747.6|7740.6|7747.8|7740.8|7747.1|7740.1|0
1675054800000|2023-01-30 05:00:00|7747.1|7740.1|7743.8|7736.8|7747.1|7740.1|7743.8|7736.8|0
1675055100000|2023-01-30 05:05:00|7743.3|7736.3|7742.3|7735.3|7744.3|7737.3|7740.8|7733.8|0
1675055400000|2023-01-30 05:10:00|7742.1|7735.1|7741.8|7734.8|7742.6|7735.6|7741.1|7734.1|0
1675055700000|2023-01-30 05:15:00|7741.6|7734.6|7742.3|7735.3|7743.1|7736.1|7741.6|7734.6|0
1675056000000|2023-01-30 05:20:00|7742.1|7735.1|7741.3|7734.3|7742.3|7735.3|7740.8|7733.8|0
1675056300000|2023-01-30 05:25:00|7741.1|7734.1|7742.8|7735.8|7742.8|7735.8|7739.3|7732.3|0
1675056600000|2023-01-30 05:30:00|7742.6|7735.6|7742.3|7735.3|7742.8|7735.8|7741.6|7734.6|0
1675056900000|2023-01-30 05:35:00|7742.1|7735.1|7742.8|7735.8|7743.3|7736.3|7741.8|7734.8|0
1675057200000|2023-01-30 05:40:00|7742.6|7735.6|7742.8|7735.8|7743.1|7736.1|7742.3|7735.3|0
1675057500000|2023-01-30 05:45:00|7743.1|7736.1|7742.8|7735.8|7743.3|7736.3|7742.6|7735.6|0
1675057800000|2023-01-30 05:50:00|7743.1|7736.1|7741.8|7734.8|7743.6|7736.6|7741.6|7734.6|0
1675058100000|2023-01-30 05:55:00|7741.6|7734.6|7738.6|7731.6|7742.6|7735.6|7738.6|7731.6|0
1675058400000|2023-01-30 06:00:00|7738.8|7731.8|7740.3|7733.3|7741.1|7734.1|7738.6|7731.6|0
1675058700000|2023-01-30 06:05:00|7740.1|7733.1|7740.3|7733.3|7741.1|7734.1|7739.6|7732.6|0
1675059000000|2023-01-30 06:10:00|7740.1|7733.1|7739.6|7732.6|7740.3|7733.3|7739.1|7732.1|0
1675059300000|2023-01-30 06:15:00|7740.1|7733.1|7739.3|7732.3|7740.6|7733.6|7738.8|7731.8|0
1675059600000|2023-01-30 06:20:00|7739.1|7732.1|7740.8|7733.8|7740.8|7733.8|7738.8|7731.8|0
1675059900000|2023-01-30 06:25:00|7740.6|7733.6|7740.3|7733.3|7740.8|7733.8|7740.1|7733.1|0
1675060200000|2023-01-30 06:30:00|7740.1|7733.1|7739.3|7732.3|7740.8|7733.8|7739.1|7732.1|0
1675060500000|2023-01-30 06:35:00|7739.1|7732.1|7737.8|7730.8|7739.6|7732.6|7737.3|7730.3|0
1675060800000|2023-01-30 06:40:00|7737.6|7730.6|7736.3|7729.3|7738.6|7731.6|7736.3|7729.3|0
1675061100000|2023-01-30 06:45:00|7736.1|7729.1|7735.3|7728.3|7737.3|7730.3|7735.1|7728.1|0
1675061400000|2023-01-30 06:50:00|7735.1|7728.1|7729.3|7722.3|7735.3|7728.3|7729.1|7722.1|0
1675061700000|2023-01-30 06:55:00|7729.1|7722.1|7729.3|7722.3|7730.6|7723.6|7729.1|7722.1|0
1675062000000|2023-01-30 07:00:00|7730.1|7723.1|7727.6|7720.6|7731.6|7724.6|7725.3|7718.3|0
1675062300000|2023-01-30 07:05:00|7727.8|7720.8|7723.6|7716.6|7729.3|7722.3|7720.8|7713.8|0
1675062600000|2023-01-30 07:10:00|7723.3|7716.3|7722.6|7715.6|7723.6|7716.6|7721.3|7714.3|0
1675062900000|2023-01-30 07:15:00|7722.8|7715.8|7723.1|7716.1|7725.6|7718.6|7722.6|7715.6|0
1675063200000|2023-01-30 07:20:00|7722.8|7715.8|7721.6|7714.6|7723.6|7716.6|7721.6|7714.6|0
1675063500000|2023-01-30 07:25:00|7721.3|7714.3|7719.6|7712.6|7722.3|7715.3|7718.1|7711.1|0
1675063800000|2023-01-30 07:30:00|7719.1|7712.1|7720.8|7713.8|7721.1|7714.1|7718.6|7711.6|0
1675064100000|2023-01-30 07:35:00|7721.1|7714.1|7718.6|7711.6|7721.1|7714.1|7717.6|7710.6|0
1675064400000|2023-01-30 07:40:00|7718.3|7711.3|7716.3|7709.3|7718.6|7711.6|7716.1|7709.1|0
1675064700000|2023-01-30 07:45:00|7716.1|7709.1|7720.8|7713.8|7721.1|7714.1|7716.1|7709.1|0
1675065000000|2023-01-30 07:50:00|7721.3|7714.3|7719.1|7712.1|7722.6|7715.6|7719.1|7712.1|0
1675065300000|2023-01-30 07:55:00|7718.6|7711.6|7723.1|7716.1|7724.6|7717.6|7717.8|7710.8|0
1675065600000|2023-01-30 08:00:00|7727.8|7720.8|7741.1|7734.1|7741.3|7734.3|7722.8|7715.8|0
1675065900000|2023-01-30 08:05:00|7741.3|7734.3|7751.6|7744.6|7753.1|7746.1|7740.1|7733.1|0
1675066200000|2023-01-30 08:10:00|7751.1|7744.1|7742.6|7735.6|7751.1|7744.1|7741.1|7734.1|0
1675066500000|2023-01-30 08:15:00|7743.1|7736.1|7737.6|7730.6|7744.3|7737.3|7733.1|7726.1|0
1675066800000|2023-01-30 08:20:00|7737.3|7730.3|7732.8|7725.8|7737.3|7730.3|7728.8|7721.8|0
1675067100000|2023-01-30 08:25:00|7732.6|7725.6|7721.8|7714.8|7732.6|7725.6|7719.6|7712.6|0
1675067400000|2023-01-30 08:30:00|7721.6|7714.6|7740.6|7733.6|7740.6|7733.6|7720.6|7713.6|0
1675067700000|2023-01-30 08:35:00|7740.8|7733.8|7747.1|7740.1|7750.1|7743.1|7740.1|7733.1|0
1675068000000|2023-01-30 08:40:00|7747.3|7740.3|7753.6|7746.6|7754.6|7747.6|7745.8|7738.8|0
1675068300000|2023-01-30 08:45:00|7753.3|7746.3|7750.1|7743.1|7754.8|7747.8|7748.8|7741.8|0
1675068600000|2023-01-30 08:50:00|7750.6|7743.6|7750.6|7743.6|7755.1|7748.1|7750.1|7743.1|0
1675068900000|2023-01-30 08:55:00|7750.3|7743.3|7755.3|7748.3|7755.8|7748.8|7748.3|7741.3|0
1675069200000|2023-01-30 09:00:00|7755.6|7748.6|7755.9|7748.9|7758.8|7751.8|7755.4|7748.4|0
1675069500000|2023-01-30 09:05:00|7756.4|7749.4|7756.1|7749.1|7760.4|7753.4|7753.9|7746.9|0
1675069800000|2023-01-30 09:10:00|7756.6|7749.6|7759.9|7752.9|7761.4|7754.4|7755.9|7748.9|0
1675070100000|2023-01-30 09:15:00|7759.4|7752.4|7761.4|7754.4|7761.9|7754.9|7757.4|7750.4|0
1675070400000|2023-01-30 09:20:00|7760.9|7753.9|7765.4|7758.4|7765.4|7758.4|7760.4|7753.4|0
1675070700000|2023-01-30 09:25:00|7764.9|7757.9|7760.4|7753.4|7765.9|7758.9|7759.6|7752.6|0
1675071000000|2023-01-30 09:30:00|7760.9|7753.9|7757.4|7750.4|7762.4|7755.4|7757.4|7750.4|0
1675071300000|2023-01-30 09:35:00|7757.6|7750.6|7747.9|7740.9|7757.6|7750.6|7745.6|7738.6|0
1675071600000|2023-01-30 09:40:00|7747.6|7740.6|7754.6|7747.6|7755.1|7748.1|7744.9|7737.9|0
1675071900000|2023-01-30 09:45:00|7754.4|7747.4|7761.4|7754.4|7761.6|7754.6|7753.1|7746.1|0
1675072200000|2023-01-30 09:50:00|7761.1|7754.1|7758.9|7751.9|7762.9|7755.9|7757.1|7750.1|0
1675072500000|2023-01-30 09:55:00|7758.6|7751.6|7760.6|7753.6|7761.1|7754.1|7758.4|7751.4|0
1675072800000|2023-01-30 10:00:00|7760.1|7753.1|7759.4|7752.4|7763.4|7756.4|7757.9|7750.9|0
1675073100000|2023-01-30 10:05:00|7759.1|7752.1|7760.4|7753.4|7762.9|7755.9|7757.4|7750.4|0
1675073400000|2023-01-30 10:10:00|7759.9|7752.9|7761.4|7754.4|7765.4|7758.4|7759.9|7752.9|0
1675073700000|2023-01-30 10:15:00|7761.6|7754.6|7759.6|7752.6|7763.4|7756.4|7759.1|7752.1|0
1675074000000|2023-01-30 10:20:00|7759.9|7752.9|7754.4|7747.4|7760.9|7753.9|7752.9|7745.9|0
1675074300000|2023-01-30 10:25:00|7754.1|7747.1|7753.9|7746.9|7756.4|7749.4|7752.4|7745.4|0
1675074600000|2023-01-30 10:30:00|7754.1|7747.1|7756.6|7749.6|7756.9|7749.9|7751.9|7744.9|0
1675074900000|2023-01-30 10:35:00|7757.4|7750.4|7761.4|7754.4|7761.4|7754.4|7755.1|7748.1|0
1675075200000|2023-01-30 10:40:00|7761.1|7754.1|7765.6|7758.6|7765.9|7758.9|7759.4|7752.4|0
1675075500000|2023-01-30 10:45:00|7765.4|7758.4|7766.9|7759.9|7767.4|7760.4|7761.9|7754.9|0
1675075800000|2023-01-30 10:50:00|7766.6|7759.6|7763.4|7756.4|7767.4|7760.4|7759.9|7752.9|0
1675076100000|2023-01-30 10:55:00|7763.1|7756.1|7765.6|7758.6|7765.6|7758.6|7762.4|7755.4|0
1675076400000|2023-01-30 11:00:00|7765.9|7758.9|7764.1|7757.1|7766.4|7759.4|7762.9|7755.9|0
1675076700000|2023-01-30 11:05:00|7763.9|7756.9|7765.4|7758.4|7768.6|7761.6|7763.6|7756.6|0
1675077000000|2023-01-30 11:10:00|7765.6|7758.6|7759.1|7752.1|7765.9|7758.9|7758.9|7751.9|0
1675077300000|2023-01-30 11:15:00|7758.9|7751.9|7759.9|7752.9|7761.4|7754.4|7758.4|7751.4|0
1675077600000|2023-01-30 11:20:00|7759.6|7752.6|7756.1|7749.1|7759.9|7752.9|7755.4|7748.4|0
1675077900000|2023-01-30 11:25:00|7756.4|7749.4|7758.4|7751.4|7758.9|7751.9|7754.9|7747.9|0
1675078200000|2023-01-30 11:30:00|7758.6|7751.6|7753.4|7746.4|7758.9|7751.9|7750.9|7743.9|0
1675078500000|2023-01-30 11:35:00|7753.6|7746.6|7757.4|7750.4|7757.6|7750.6|7752.6|7745.6|0
1675078800000|2023-01-30 11:40:00|7756.4|7749.4|7757.1|7750.1|7758.9|7751.9|7755.9|7748.9|0
1675079100000|2023-01-30 11:45:00|7757.4|7750.4|7766.6|7759.6|7767.9|7760.9|7757.1|7750.1|0
1675079400000|2023-01-30 11:50:00|7766.4|7759.4|7768.6|7761.6|7769.1|7762.1|7762.9|7755.9|0
1675079700000|2023-01-30 11:55:00|7768.9|7761.9|7772.1|7765.1|7772.1|7765.1|7766.6|7759.6|0
1675080000000|2023-01-30 12:00:00|7771.9|7764.9|7772.4|7765.4|7774.9|7767.9|7771.4|7764.4|0
1675080300000|2023-01-30 12:05:00|7772.1|7765.1|7774.4|7767.4|7775.6|7768.6|7771.9|7764.9|0
1675080600000|2023-01-30 12:10:00|7774.6|7767.6|7776.4|7769.4|7778.1|7771.1|7774.4|7767.4|0
1675080900000|2023-01-30 12:15:00|7775.9|7768.9|7772.9|7765.9|7777.6|7770.6|7771.9|7764.9|0
1675081200000|2023-01-30 12:20:00|7773.1|7766.1|7771.1|7764.1|7773.9|7766.9|7771.1|7764.1|0
1675081500000|2023-01-30 12:25:00|7770.9|7763.9|7774.1|7767.1|7774.4|7767.4|7770.9|7763.9|0
1675081800000|2023-01-30 12:30:00|7773.9|7766.9|7773.9|7766.9|7775.9|7768.9|7770.6|7763.6|0
1675082100000|2023-01-30 12:35:00|7773.6|7766.6|7771.4|7764.4|7774.9|7767.9|7770.9|7763.9|0
1675082400000|2023-01-30 12:40:00|7771.2|7764.2|7776.7|7769.7|7776.9|7769.9|7771.2|7764.2|0
1675082700000|2023-01-30 12:45:00|7776.4|7769.4|7777.7|7770.7|7778.2|7771.2|7775.7|7768.7|0
1675083000000|2023-01-30 12:50:00|7777.4|7770.4|7776.2|7769.2|7778.7|7771.7|7776.2|7769.2|0
1675083300000|2023-01-30 12:55:00|7775.9|7768.9|7776.2|7769.2|7777.7|7770.7|7774.2|7767.2|0
1675083600000|2023-01-30 13:00:00|7775.7|7768.7|7774.2|7767.2|7777.4|7770.4|7773.2|7766.2|0
1675083900000|2023-01-30 13:05:00|7773.9|7766.9|7775.7|7768.7|7776.7|7769.7|7773.2|7766.2|0
1675084200000|2023-01-30 13:10:00|7775.2|7768.2|7773.7|7766.7|7776.7|7769.7|7773.7|7766.7|0
1675084500000|2023-01-30 13:15:00|7774.2|7767.2|7770.2|7763.2|7774.2|7767.2|7770.2|7763.2|0
1675084800000|2023-01-30 13:20:00|7770.7|7763.7|7770.7|7763.7|7773.2|7766.2|7770.2|7763.2|0
1675085100000|2023-01-30 13:25:00|7770.4|7763.4|7767.7|7760.7|7771.2|7764.2|7767.7|7760.7|0
1675085400000|2023-01-30 13:30:00|7767.9|7760.9|7766.2|7759.2|7768.2|7761.2|7763.4|7756.4|0
1675085700000|2023-01-30 13:35:00|7766.4|7759.4|7766.9|7759.9|7768.7|7761.7|7766.2|7759.2|0
1675086000000|2023-01-30 13:40:00|7767.2|7760.2|7767.9|7760.9|7768.2|7761.2|7766.4|7759.4|0
1675086300000|2023-01-30 13:45:00|7768.2|7761.2|7768.4|7761.4|7769.7|7762.7|7766.7|7759.7|0
1675086600000|2023-01-30 13:50:00|7768.7|7761.7|7769.7|7762.7|7770.2|7763.2|7767.7|7760.7|0
1675086900000|2023-01-30 13:55:00|7769.4|7762.4|7771.4|7764.4|7771.7|7764.7|7767.2|7760.2|0
1675087200000|2023-01-30 14:00:00|7771.2|7764.2|7773.2|7766.2|7773.7|7766.7|7769.9|7762.9|0
1675087500000|2023-01-30 14:05:00|7772.7|7765.7|7772.7|7765.7|7774.7|7767.7|7772.7|7765.7|0
1675087800000|2023-01-30 14:10:00|7772.4|7765.4|7770.9|7763.9|7773.7|7766.7|7770.7|7763.7|0
1675088100000|2023-01-30 14:15:00|7771.2|7764.2|7772.2|7765.2|7772.2|7765.2|7769.2|7762.2|0
1675088400000|2023-01-30 14:20:00|7772.7|7765.7|7773.2|7766.2|7774.2|7767.2|7772.2|7765.2|0
1675088700000|2023-01-30 14:25:00|7772.9|7765.9|7774.2|7767.2|7774.7|7767.7|7772.7|7765.7|0
1675089000000|2023-01-30 14:30:00|7773.9|7766.9|7780.7|7773.7|7780.7|7773.7|7772.9|7765.9|0
1675089300000|2023-01-30 14:35:00|7780.4|7773.4|7777.7|7770.7|7780.7|7773.7|7775.7|7768.7|0
1675089600000|2023-01-30 14:40:00|7777.4|7770.4|7776.2|7769.2|7779.9|7772.9|7774.4|7767.4|0
1675089900000|2023-01-30 14:45:00|7776.4|7769.4|7775.9|7768.9|7782.4|7775.4|7775.9|7768.9|0
1675090200000|2023-01-30 14:50:00|7776.2|7769.2|7773.7|7766.7|7780.4|7773.4|7773.2|7766.2|0
1675090500000|2023-01-30 14:55:00|7773.9|7766.9|7778.7|7771.7|7778.7|7771.7|7772.4|7765.4|0
1675090800000|2023-01-30 15:00:00|7778.2|7771.2|7785.9|7778.9|7786.2|7779.2|7776.4|7769.4|0
1675091100000|2023-01-30 15:05:00|7786.2|7779.2|7789.2|7782.2|7790.4|7783.4|7785.7|7778.7|0
1675091400000|2023-01-30 15:10:00|7789.1|7782.1|7787.6|7780.6|7790.6|7783.6|7785.3|7778.3|0
1675091700000|2023-01-30 15:15:00|7787.8|7780.8|7783.6|7776.6|7789.3|7782.3|7783.6|7776.6|0
1675092000000|2023-01-30 15:20:00|7783.8|7776.8|7777.1|7770.1|7786.6|7779.6|7777.1|7770.1|0
1675092300000|2023-01-30 15:25:00|7777.6|7770.6|7784.6|7777.6|7784.8|7777.8|7775.6|7768.6|0
1675092600000|2023-01-30 15:30:00|7784.1|7777.1|7781.1|7774.1|7784.6|7777.6|7779.3|7772.3|0
1675092900000|2023-01-30 15:35:00|7780.8|7773.8|7781.6|7774.6|7782.1|7775.1|7777.1|7770.1|0
1675093200000|2023-01-30 15:40:00|7780.6|7773.6|7779.6|7772.6|7781.8|7774.8|7777.3|7770.3|0
1675093500000|2023-01-30 15:45:00|7778.8|7771.8|7780.6|7773.6|7780.8|7773.8|7776.1|7769.1|0
1675093800000|2023-01-30 15:50:00|7780.3|7773.3|7780.3|7773.3|7782.6|7775.6|7777.8|7770.8|0
1675094100000|2023-01-30 15:55:00|7780.6|7773.6|7784.6|7777.6|7786.1|7779.1|7780.1|7773.1|0
1675094400000|2023-01-30 16:00:00|7783.6|7776.6|7786.3|7779.3|7789.3|7782.3|7783.6|7776.6|0
1675094700000|2023-01-30 16:05:00|7786.6|7779.6|7788.6|7781.6|7788.6|7781.6|7785.1|7778.1|0
1675095000000|2023-01-30 16:10:00|7788.8|7781.8|7790.8|7783.8|7793.6|7786.6|7788.6|7781.6|0
1675095300000|2023-01-30 16:15:00|7791.1|7784.1|7790.6|7783.6|7794.6|7787.6|7790.6|7783.6|0
1675095600000|2023-01-30 16:20:00|7791.1|7784.1|7791.6|7784.6|7792.1|7785.1|7787.8|7780.8|0
1675095900000|2023-01-30 16:25:00|7791.8|7784.8|7790.1|7783.1|7792.1|7785.1|7789.8|7782.8|0
1675096200000|2023-01-30 16:30:00|7789.6|7782.6|7789.3|7782.3|7794.6|7787.6|7787.3|7780.3|0
1675096500000|2023-01-30 16:35:00|7789.6|7782.6|7787.1|7780.1|7790.3|7783.3|7784.6|7777.6|0
1675096800000|2023-01-30 16:40:00|7787.6|7780.6|7787.6|7780.6|7788.1|7781.1|7785.6|7778.6|0
1675097100000|2023-01-30 16:45:00|7787.8|7780.8|7788.1|7781.1|7790.6|7783.6|7786.8|7779.8|0
1675097400000|2023-01-30 16:50:00|7787.6|7780.6|7787.3|7780.3|7789.1|7782.1|7786.1|7779.1|0
1675097700000|2023-01-30 16:55:00|7787.1|7780.1|7792.1|7785.1|7792.3|7785.3|7784.8|7777.8|0
1675098000000|2023-01-30 17:00:00|7792.3|7785.3|7794.6|7787.6|7796.1|7789.1|7792.1|7785.1|0
1675098300000|2023-01-30 17:05:00|7795.1|7788.1|7793.1|7786.1|7797.6|7790.6|7792.8|7785.8|0
1675098600000|2023-01-30 17:10:00|7792.8|7785.8|7793.1|7786.1|7794.1|7787.1|7791.1|7784.1|0
1675098900000|2023-01-30 17:15:00|7792.6|7785.6|7790.1|7783.1|7793.1|7786.1|7789.6|7782.6|0
1675099200000|2023-01-30 17:20:00|7790.6|7783.6|7789.6|7782.6|7790.6|7783.6|7789.1|7782.1|0
1675099500000|2023-01-30 17:25:00|7789.8|7782.8|7788.3|7781.3|7789.8|7782.8|7784.1|7777.1|0
1675099800000|2023-01-30 17:30:00|7788.6|7781.6|7787.6|7780.6|7788.8|7781.8|7787.1|7780.1|0
1675100100000|2023-01-30 17:35:00|7787.1|7780.1|7786.6|7779.6|7789.6|7782.6|7786.6|7779.6|0
1675100400000|2023-01-30 17:40:00|7786.1|7779.1|7788.6|7781.6|7789.6|7782.6|7785.8|7778.8|0
1675100700000|2023-01-30 17:45:00|7788.3|7781.3|7784.6|7777.6|7788.8|7781.8|7784.1|7777.1|0
1675101000000|2023-01-30 17:50:00|7784.1|7777.1|7786.1|7779.1|7787.1|7780.1|7782.3|7775.3|0
1675101300000|2023-01-30 17:55:00|7785.6|7778.6|7783.6|7776.6|7786.6|7779.6|7783.3|7776.3|0
1675101600000|2023-01-30 18:00:00|7782.3|7775.3|7784.1|7777.1|7784.1|7777.1|7781.6|7774.6|0
1675101900000|2023-01-30 18:05:00|7784.3|7777.3|7785.1|7778.1|7785.3|7778.3|7783.6|7776.6|0
1675102200000|2023-01-30 18:10:00|7785.3|7778.3|7786.6|7779.6|7787.6|7780.6|7784.8|7777.8|0
1675102500000|2023-01-30 18:15:00|7786.8|7779.8|7790.6|7783.6|7791.1|7784.1|7785.1|7778.1|0
1675102800000|2023-01-30 18:20:00|7790.8|7783.8|7790.6|7783.6|7791.6|7784.6|7789.8|7782.8|0
1675103100000|2023-01-30 18:25:00|7790.1|7783.1|7788.1|7781.1|7790.6|7783.6|7787.6|7780.6|0
1675103400000|2023-01-30 18:30:00|7787.8|7780.8|7783.6|7776.6|7787.8|7780.8|7783.1|7776.1|0
1675103700000|2023-01-30 18:35:00|7783.8|7776.8|7785.3|7778.3|7785.3|7778.3|7782.8|7775.8|0
1675104000000|2023-01-30 18:40:00|7785.6|7778.6|7783.3|7776.3|7785.8|7778.8|7781.6|7774.6|0
1675104300000|2023-01-30 18:45:00|7783.1|7776.1|7785.8|7778.8|7786.1|7779.1|7782.6|7775.6|0
1675104600000|2023-01-30 18:50:00|7785.6|7778.6|7785.3|7778.3|7786.6|7779.6|7783.6|7776.6|0
1675104900000|2023-01-30 18:55:00|7785.6|7778.6|7787.1|7780.1|7787.6|7780.6|7784.1|7777.1|0
1675105200000|2023-01-30 19:00:00|7787.3|7780.3|7789.6|7782.6|7789.6|7782.6|7786.6|7779.6|0
1675105500000|2023-01-30 19:05:00|7789.3|7782.3|7785.3|7778.3|7789.6|7782.6|7785.3|7778.3|0
1675105800000|2023-01-30 19:10:00|7785.1|7778.1|7786.3|7779.3|7787.3|7780.3|7784.1|7777.1|0
1675106100000|2023-01-30 19:15:00|7786.6|7779.6|7785.6|7778.6|7786.6|7779.6|7783.6|7776.6|0
1675106400000|2023-01-30 19:20:00|7785.3|7778.3|7785.1|7778.1|7787.1|7780.1|7784.1|7777.1|0
1675106700000|2023-01-30 19:25:00|7785.6|7778.6|7785.1|7778.1|7786.1|7779.1|7783.6|7776.6|0
1675107000000|2023-01-30 19:30:00|7784.6|7777.6|7783.8|7776.8|7785.6|7778.6|7783.3|7776.3|0
1675107300000|2023-01-30 19:35:00|7784.1|7777.1|7785.8|7778.8|7786.8|7779.8|7783.1|7776.1|0
1675107600000|2023-01-30 19:40:00|7785.6|7778.6|7783.3|7776.3|7785.8|7778.8|7782.1|7775.1|0
1675107900000|2023-01-30 19:45:00|7783.6|7776.6|7782.1|7775.1|7784.6|7777.6|7781.6|7774.6|0
1675108200000|2023-01-30 19:50:00|7781.8|7774.8|7781.8|7774.8|7782.6|7775.6|7780.8|7773.8|0
1675108500000|2023-01-30 19:55:00|7781.6|7774.6|7783.8|7776.8|7784.3|7777.3|7780.6|7773.6|0
1675108800000|2023-01-30 20:00:00|7784.1|7777.1|7785.6|7778.6|7787.1|7780.1|7782.6|7775.6|0
1675109100000|2023-01-30 20:05:00|7785.1|7778.1|7782.6|7775.6|7785.6|7778.6|7780.1|7773.1|0
1675109400000|2023-01-30 20:10:00|7782.3|7775.3|7779.8|7772.8|7784.1|7777.1|7779.8|7772.8|0
1675109700000|2023-01-30 20:15:00|7779.6|7772.6|7782.6|7775.6|7782.6|7775.6|7779.1|7772.1|0
1675110000000|2023-01-30 20:20:00|7782.3|7775.3|7779.8|7772.8|7784.1|7777.1|7779.6|7772.6|0
1675110300000|2023-01-30 20:25:00|7779.6|7772.6|7776.8|7769.8|7781.6|7774.6|7776.6|7769.6|0
1675110600000|2023-01-30 20:30:00|7777.1|7770.1|7780.1|7773.1|7780.1|7773.1|7774.6|7767.6|0
1675110900000|2023-01-30 20:35:00|7780.3|7773.3|7782.6|7775.6|7783.6|7776.6|7779.6|7772.6|0
1675111200000|2023-01-30 20:40:00|7782.8|7775.8|7782.8|7775.8|7784.6|7777.6|7781.3|7774.3|0
1675111500000|2023-01-30 20:45:00|7782.1|7775.1|7781.1|7774.1|7783.6|7776.6|7779.6|7772.6|0
1675111800000|2023-01-30 20:50:00|7781.3|7774.3|7780.6|7773.6|7785.6|7778.6|7779.8|7772.8|0
1675112100000|2023-01-30 20:55:00|7780.1|7773.1|7779.7|7772.7|7782.6|7775.6|7777.6|7770.6|0
1675112400000|2023-01-30 21:00:00|7778.8|7771.8|7782.5|7775.5|7786|7779|7778.8|7771.8|0
1675112700000|2023-01-30 21:05:00|7782.4|7775.4|7782|7775|7786.2|7779.2|7781.7|7774.7|0
1675113000000|2023-01-30 21:10:00|7782.2|7775.2|7780.8|7773.8|7782.9|7775.9|7780.5|7773.5|0
1675113300000|2023-01-30 21:15:00|7781.2|7774.2|7781.4|7774.4|7781.7|7774.7|7779.2|7772.2|0
1675113600000|2023-01-30 21:20:00|7781.6|7774.6|7783|7776|7783.3|7776.3|7781.6|7774.6|0
1675113900000|2023-01-30 21:25:00|7782.9|7775.9|7783.3|7776.3|7784.6|7777.6|7782.7|7775.7|0
1675114200000|2023-01-30 21:30:00|7783.4|7776.4|7782|7775|7784|7777|7782|7775|0
1675114500000|2023-01-30 21:35:00|7782.2|7775.2|7781.8|7774.8|7782.9|7775.9|7781.4|7774.4|0
1675114800000|2023-01-30 21:40:00|7781.7|7774.7|7780.6|7773.6|7781.7|7774.7|7780|7773|0
1675115100000|2023-01-30 21:45:00|7780.8|7773.8|7778.4|7771.4|7781.3|7774.3|7778.1|7771.1|0
1675115400000|2023-01-30 21:50:00|7778.6|7771.6|7780.1|7773.1|7780.4|7773.4|7778.5|7771.5|0
1675115700000|2023-01-30 21:55:00|7779.8|7772.8|7780.8|7773.8|7781.2|7774.2|7779.8|7772.8|0
1675116000000|2023-01-30 22:00:00|7780.5|7773.5|7780.5|7773.5|7781.2|7774.2|7780.4|7773.4|0
1675116300000|2023-01-30 22:05:00|7780.6|7773.6|7780.4|7773.4|7780.8|7773.8|7780.4|7773.4|0
1675116600000|2023-01-30 22:10:00|7780.5|7773.5|7780.6|7773.6|7780.8|7773.8|7780.4|7773.4|0
1675116900000|2023-01-30 22:15:00|7780.7|7773.7|7779.3|7772.3|7780.8|7773.8|7779.3|7772.3|0
1675117200000|2023-01-30 22:20:00|7779.2|7772.2|7779.3|7772.3|7779.6|7772.6|7779|7772|0
1675117500000|2023-01-30 22:25:00|7779.2|7772.2|7779|7772|7779.2|7772.2|7779|7772|0
1675117800000|2023-01-30 22:30:00|7778.9|7771.9|7778.9|7771.9|7778.9|7771.9|7778.8|7771.8|0
1675118100000|2023-01-30 22:35:00|7778.8|7771.8|7778.6|7771.6|7778.8|7771.8|7778.6|7771.6|0
1675118400000|2023-01-30 22:40:00|7778.5|7771.5|7778.4|7771.4|7778.6|7771.6|7778.3|7771.3|0
1675118700000|2023-01-30 22:45:00|7778.3|7771.3|7778.2|7771.2|7778.5|7771.5|7778.1|7771.1|0
1675119000000|2023-01-30 22:50:00|7778.1|7771.1|7778.1|7771.1|7778.6|7771.6|7777.6|7770.6|0
1675119300000|2023-01-30 22:55:00|7778|7771|7779.6|7772.6|7779.6|7772.6|7777.9|7770.9|0
1675119600000|2023-01-30 23:00:00|7778.8|7771.8|7779.6|7772.6|7781.7|7774.7|7778.8|7771.8|0
1675119900000|2023-01-30 23:05:00|7779.7|7772.7|7778.6|7771.6|7780.3|7773.3|7776.8|7769.8|0
1675120200000|2023-01-30 23:10:00|7778.7|7771.7|7779.3|7772.3|7779.6|7772.6|7778.1|7771.1|0
1675120500000|2023-01-30 23:15:00|7779.4|7772.4|7779.9|7772.9|7780.2|7773.2|7779|7772|0
1675120800000|2023-01-30 23:20:00|7780|7773|7781.7|7774.7|7781.7|7774.7|7780|7773|0
1675121100000|2023-01-30 23:25:00|7781.6|7774.6|7781.5|7774.5|7781.8|7774.8|7780.2|7773.2|0
1675121400000|2023-01-30 23:30:00|7781.6|7774.6|7781.8|7774.8|7782.1|7775.1|7780.4|7773.4|0
1675121700000|2023-01-30 23:35:00|7781.7|7774.7|7783.6|7776.6|7784.2|7777.2|7781.5|7774.5|0
1675122000000|2023-01-30 23:40:00|7783.7|7776.7|7784.2|7777.2|7784.9|7777.9|7783.7|7776.7|0
1675122300000|2023-01-30 23:45:00|7784|7777|7782.7|7775.7|7784.9|7777.9|7782.4|7775.4|0
1675122600000|2023-01-30 23:50:00|7782.8|7775.8|7784|7777|7784.6|7777.6|7782.4|7775.4|0
1675122900000|2023-01-30 23:55:00|7784.1|7777.1|7785.4|7778.4|7785.5|7778.5|7784|7777|0
1675123200000|2023-01-31 00:00:00|7785.3|7778.3|7782|7775|7785.5|7778.5|7781.7|7774.7|0
1675123500000|2023-01-31 00:05:00|7781.9|7774.9|7782.1|7775.1|7783|7776|7780.4|7773.4|0
1675123800000|2023-01-31 00:10:00|7781.9|7774.9|7780.8|7773.8|7783|7776|7780.8|7773.8|0
1675124100000|2023-01-31 00:15:00|7780.7|7773.7|7778.4|7771.4|7780.7|7773.7|7777.3|7770.3|0
1675124400000|2023-01-31 00:20:00|7778.5|7771.5|7779.7|7772.7|7779.7|7772.7|7777.3|7770.3|0
1675124700000|2023-01-31 00:25:00|7779.8|7772.8|7781.9|7774.9|7782.4|7775.4|7779.7|7772.7|0
1675125000000|2023-01-31 00:30:00|7781.4|7774.4|7785.4|7778.4|7785.9|7778.9|7781.3|7774.3|0
1675125300000|2023-01-31 00:35:00|7785.3|7778.3|7783.7|7776.7|7785.4|7778.4|7782.3|7775.3|0
1675125600000|2023-01-31 00:40:00|7783.6|7776.6|7782.9|7775.9|7784.3|7777.3|7780.8|7773.8|0
1675125900000|2023-01-31 00:45:00|7783|7776|7784.2|7777.2|7784.3|7777.3|7782.8|7775.8|0
1675126200000|2023-01-31 00:50:00|7784.3|7777.3|7785.2|7778.2|7786.4|7779.4|7783.3|7776.3|0
1675126500000|2023-01-31 00:55:00|7785.3|7778.3|7785.4|7778.4|7786.4|7779.4|7785|7778|0
1675126800000|2023-01-31 01:00:00|7785.3|7778.3|7782.3|7775.3|7787.4|7780.4|7781.8|7774.8|0
1675127100000|2023-01-31 01:05:00|7782.1|7775.1|7781.3|7774.3|7782.8|7775.8|7781.3|7774.3|0
1675127400000|2023-01-31 01:10:00|7781.6|7774.6|7780.1|7773.1|7782.1|7775.1|7780.1|7773.1|0
1675127700000|2023-01-31 01:15:00|7780.3|7773.3|7779.6|7772.6|7781.3|7774.3|7779.6|7772.6|0
1675128000000|2023-01-31 01:20:00|7779.8|7772.8|7779.6|7772.6|7780.8|7773.8|7778.8|7771.8|0
1675128300000|2023-01-31 01:25:00|7779.8|7772.8|7777.6|7770.6|7780.1|7773.1|7777.6|7770.6|0
1675128600000|2023-01-31 01:30:00|7777.8|7770.8|7778.3|7771.3|7779.1|7772.1|7777.6|7770.6|0
1675128900000|2023-01-31 01:35:00|7778.6|7771.6|7783.1|7776.1|7783.3|7776.3|7778.1|7771.1|0
1675129200000|2023-01-31 01:40:00|7783.6|7776.6|7782.3|7775.3|7785.6|7778.6|7782.3|7775.3|0
1675129500000|2023-01-31 01:45:00|7782.6|7775.6|7780.8|7773.8|7783.1|7776.1|7780.8|7773.8|0
1675129800000|2023-01-31 01:50:00|7781.1|7774.1|7779.3|7772.3|7781.6|7774.6|7779.1|7772.1|0
1675130100000|2023-01-31 01:55:00|7779.6|7772.6|7777.6|7770.6|7780.3|7773.3|7777.3|7770.3|0
1675130400000|2023-01-31 02:00:00|7777.3|7770.3|7777.3|7770.3|7778.8|7771.8|7776.1|7769.1|0
1675130700000|2023-01-31 02:05:00|7777.6|7770.6|7777.1|7770.1|7777.8|7770.8|7776.6|7769.6|0
1675131000000|2023-01-31 02:10:00|7776.8|7769.8|7777.3|7770.3|7778.1|7771.1|7776.6|7769.6|0
1675131300000|2023-01-31 02:15:00|7777.6|7770.6|7780.1|7773.1|7780.1|7773.1|7777.6|7770.6|0
1675131600000|2023-01-31 02:20:00|7779.6|7772.6|7780.3|7773.3|7781.3|7774.3|7779.1|7772.1|0
1675131900000|2023-01-31 02:25:00|7780.1|7773.1|7779.6|7772.6|7781.3|7774.3|7779.6|7772.6|0
1675132200000|2023-01-31 02:30:00|7779.3|7772.3|7780.1|7773.1|7780.1|7773.1|7778.6|7771.6|0
1675132500000|2023-01-31 02:35:00|7780.3|7773.3|7779.1|7772.1|7780.8|7773.8|7778.1|7771.1|0
1675132800000|2023-01-31 02:40:00|7778.8|7771.8|7775.3|7768.3|7778.8|7771.8|7775.3|7768.3|0
1675133100000|2023-01-31 02:45:00|7775.6|7768.6|7776.3|7769.3|7776.3|7769.3|7775.3|7768.3|0
1675133400000|2023-01-31 02:50:00|7776.6|7769.6|7774.3|7767.3|7777.6|7770.6|7774.3|7767.3|0
1675133700000|2023-01-31 02:55:00|7774.6|7767.6|7774.8|7767.8|7775.3|7768.3|7774.3|7767.3|0
1675134000000|2023-01-31 03:00:00|7775.3|7768.3|7774.1|7767.1|7776.1|7769.1|7772.8|7765.8|0
1675134300000|2023-01-31 03:05:00|7773.8|7766.8|7774.6|7767.6|7774.8|7767.8|7773.6|7766.6|0
1675134600000|2023-01-31 03:10:00|7775.1|7768.1|7773.1|7766.1|7776.1|7769.1|7772.8|7765.8|0
1675134900000|2023-01-31 03:15:00|7772.8|7765.8|7772.6|7765.6|7773.6|7766.6|7771.6|7764.6|0
1675135200000|2023-01-31 03:20:00|7772.3|7765.3|7769.8|7762.8|7772.3|7765.3|7769.3|7762.3|0
1675135500000|2023-01-31 03:25:00|7770.1|7763.1|7767.8|7760.8|7770.3|7763.3|7766.8|7759.8|0
1675135800000|2023-01-31 03:30:00|7767.6|7760.6|7767.1|7760.1|7768.3|7761.3|7766.8|7759.8|0
1675136100000|2023-01-31 03:35:00|7766.8|7759.8|7766.6|7759.6|7767.3|7760.3|7765.1|7758.1|0
1675136400000|2023-01-31 03:40:00|7766.8|7759.8|7765.3|7758.3|7768.1|7761.1|7764.1|7757.1|0
1675136700000|2023-01-31 03:45:00|7765.6|7758.6|7765.3|7758.3|7765.8|7758.8|7764.3|7757.3|0
1675137000000|2023-01-31 03:50:00|7765.1|7758.1|7765.3|7758.3|7766.1|7759.1|7764.6|7757.6|0
1675137300000|2023-01-31 03:55:00|7765.1|7758.1|7763.8|7756.8|7765.1|7758.1|7762.8|7755.8|0
1675137600000|2023-01-31 04:00:00|7763.6|7756.6|7764.3|7757.3|7764.8|7757.8|7763.3|7756.3|0
1675137900000|2023-01-31 04:05:00|7764.1|7757.1|7763.1|7756.1|7764.3|7757.3|7762.3|7755.3|0
1675138200000|2023-01-31 04:10:00|7763.3|7756.3|7763.3|7756.3|7764.6|7757.6|7763.1|7756.1|0
1675138500000|2023-01-31 04:15:00|7763.6|7756.6|7763.8|7756.8|7764.3|7757.3|7762.8|7755.8|0
1675138800000|2023-01-31 04:20:00|7764.1|7757.1|7764.3|7757.3|7764.8|7757.8|7763.6|7756.6|0
1675139100000|2023-01-31 04:25:00|7764.1|7757.1|7764.3|7757.3|7765.1|7758.1|7763.8|7756.8|0
1675139400000|2023-01-31 04:30:00|7764.1|7757.1|7764.3|7757.3|7764.6|7757.6|7763.3|7756.3|0
1675139700000|2023-01-31 04:35:00|7764.1|7757.1|7763.8|7756.8|7764.1|7757.1|7763.3|7756.3|0
1675140000000|2023-01-31 04:40:00|7764.1|7757.1|7764.3|7757.3|7765.1|7758.1|7764.1|7757.1|0
1675140300000|2023-01-31 04:45:00|7764.6|7757.6|7765.1|7758.1|7765.8|7758.8|7764.6|7757.6|0
1675140600000|2023-01-31 04:50:00|7765.3|7758.3|7767.3|7760.3|7767.3|7760.3|7765.3|7758.3|0
1675140900000|2023-01-31 04:55:00|7767.6|7760.6|7768.1|7761.1|7768.1|7761.1|7766.8|7759.8|0
1675141200000|2023-01-31 05:00:00|7767.8|7760.8|7767.6|7760.6|7767.8|7760.8|7766.3|7759.3|0
1675141500000|2023-01-31 05:05:00|7767.1|7760.1|7767.1|7760.1|7767.3|7760.3|7765.8|7758.8|0
1675141800000|2023-01-31 05:10:00|7767.3|7760.3|7769.6|7762.6|7769.6|7762.6|7767.3|7760.3|0
1675142100000|2023-01-31 05:15:00|7769.3|7762.3|7768.6|7761.6|7769.3|7762.3|7767.8|7760.8|0
1675142400000|2023-01-31 05:20:00|7768.3|7761.3|7769.6|7762.6|7770.1|7763.1|7768.3|7761.3|0
1675142700000|2023-01-31 05:25:00|7769.8|7762.8|7769.3|7762.3|7770.1|7763.1|7769.1|7762.1|0
1675143000000|2023-01-31 05:30:00|7769.1|7762.1|7766.8|7759.8|7769.1|7762.1|7766.8|7759.8|0
1675143300000|2023-01-31 05:35:00|7766.3|7759.3|7767.3|7760.3|7767.3|7760.3|7766.1|7759.1|0
1675143600000|2023-01-31 05:40:00|7767.8|7760.8|7767.1|7760.1|7767.8|7760.8|7766.8|7759.8|0
1675143900000|2023-01-31 05:45:00|7766.8|7759.8|7765.3|7758.3|7766.8|7759.8|7765.1|7758.1|0
1675144200000|2023-01-31 05:50:00|7765.1|7758.1|7764.1|7757.1|7765.1|7758.1|7763.3|7756.3|0
1675144500000|2023-01-31 05:55:00|7763.8|7756.8|7762.1|7755.1|7764.3|7757.3|7761.8|7754.8|0
1675144800000|2023-01-31 06:00:00|7762.3|7755.3|7761.8|7754.8|7762.3|7755.3|7760.3|7753.3|0
1675145100000|2023-01-31 06:05:00|7761.6|7754.6|7760.1|7753.1|7761.8|7754.8|7759.1|7752.1|0
1675145400000|2023-01-31 06:10:00|7760.3|7753.3|7761.6|7754.6|7762.6|7755.6|7760.1|7753.1|0
1675145700000|2023-01-31 06:15:00|7761.8|7754.8|7763.3|7756.3|7763.6|7756.6|7761.1|7754.1|0
1675146000000|2023-01-31 06:20:00|7763.6|7756.6|7763.6|7756.6|7764.3|7757.3|7763.1|7756.1|0
1675146300000|2023-01-31 06:25:00|7763.3|7756.3|7763.8|7756.8|7764.3|7757.3|7763.1|7756.1|0
1675146600000|2023-01-31 06:30:00|7763.6|7756.6|7762.6|7755.6|7763.6|7756.6|7762.1|7755.1|0
1675146900000|2023-01-31 06:35:00|7762.8|7755.8|7761.8|7754.8|7762.8|7755.8|7761.8|7754.8|0
1675147200000|2023-01-31 06:40:00|7761.6|7754.6|7761.6|7754.6|7762.1|7755.1|7760.6|7753.6|0
1675147500000|2023-01-31 06:45:00|7761.1|7754.1|7761.3|7754.3|7762.3|7755.3|7760.6|7753.6|0
1675147800000|2023-01-31 06:50:00|7761.6|7754.6|7762.3|7755.3|7762.3|7755.3|7761.1|7754.1|0
1675148100000|2023-01-31 06:55:00|7762.1|7755.1|7761.1|7754.1|7762.3|7755.3|7760.1|7753.1|0
1675148400000|2023-01-31 07:00:00|7760.1|7753.1|7765.8|7758.8|7766.6|7759.6|7758.3|7751.3|0
1675148700000|2023-01-31 07:05:00|7766.1|7759.1|7762.6|7755.6|7768.1|7761.1|7762.3|7755.3|0
1675149000000|2023-01-31 07:10:00|7762.8|7755.8|7760.6|7753.6|7764.1|7757.1|7760.6|7753.6|0
1675149300000|2023-01-31 07:15:00|7760.8|7753.8|7763.1|7756.1|7764.3|7757.3|7760.8|7753.8|0
1675149600000|2023-01-31 07:20:00|7762.8|7755.8|7760.3|7753.3|7764.3|7757.3|7759.6|7752.6|0
1675149900000|2023-01-31 07:25:00|7760.1|7753.1|7761.1|7754.1|7762.1|7755.1|7759.1|7752.1|0
1675150200000|2023-01-31 07:30:00|7761.3|7754.3|7762.6|7755.6|7763.1|7756.1|7761.1|7754.1|0
1675150500000|2023-01-31 07:35:00|7762.1|7755.1|7763.6|7756.6|7763.6|7756.6|7761.8|7754.8|0
1675150800000|2023-01-31 07:40:00|7763.3|7756.3|7762.6|7755.6|7763.6|7756.6|7762.1|7755.1|0
1675151100000|2023-01-31 07:45:00|7763.8|7756.8|7769.6|7762.6|7769.6|7762.6|7762.6|7755.6|0
1675151400000|2023-01-31 07:50:00|7769.8|7762.8|7770.1|7763.1|7770.8|7763.8|7767.6|7760.6|0
1675151700000|2023-01-31 07:55:00|7770.3|7763.3|7765.6|7758.6|7770.6|7763.6|7765.6|7758.6|0
1675152000000|2023-01-31 08:00:00|7767.8|7760.8|7765.1|7758.1|7771.1|7764.1|7760.8|7753.8|0
1675152300000|2023-01-31 08:05:00|7766.1|7759.1|7772.3|7765.3|7774.6|7767.6|7765.1|7758.1|0
1675152600000|2023-01-31 08:10:00|7772.1|7765.1|7770.6|7763.6|7775.6|7768.6|7770.6|7763.6|0
1675152900000|2023-01-31 08:15:00|7770.8|7763.8|7766.6|7759.6|7777.6|7770.6|7766.1|7759.1|0
1675153200000|2023-01-31 08:20:00|7766.1|7759.1|7760.3|7753.3|7768.6|7761.6|7758.8|7751.8|0
1675153500000|2023-01-31 08:25:00|7760.1|7753.1|7753.6|7746.6|7760.1|7753.1|7752.3|7745.3|0
1675153800000|2023-01-31 08:30:00|7753.3|7746.3|7755.6|7748.6|7756.1|7749.1|7746.6|7739.6|0
1675154100000|2023-01-31 08:35:00|7755.8|7748.8|7747.3|7740.3|7756.6|7749.6|7747.3|7740.3|0
1675154400000|2023-01-31 08:40:00|7747.8|7740.8|7739.3|7732.3|7748.1|7741.1|7739.1|7732.1|0
1675154700000|2023-01-31 08:45:00|7738.8|7731.8|7737.3|7730.3|7741.1|7734.1|7734.6|7727.6|0
1675155000000|2023-01-31 08:50:00|7737.1|7730.1|7741.3|7734.3|7741.3|7734.3|7734.3|7727.3|0
1675155300000|2023-01-31 08:55:00|7741.1|7734.1|7743.3|7736.3|7745.1|7738.1|7739.8|7732.8|0
1675155600000|2023-01-31 09:00:00|7743.6|7736.6|7740.3|7733.3|7746.1|7739.1|7738.6|7731.6|0
1675155900000|2023-01-31 09:05:00|7740.1|7733.1|7738.6|7731.6|7742.6|7735.6|7737.6|7730.6|0
1675156200000|2023-01-31 09:10:00|7738.3|7731.3|7737.6|7730.6|7743.1|7736.1|7737.1|7730.1|0
1675156500000|2023-01-31 09:15:00|7737.1|7730.1|7733.1|7726.1|7738.1|7731.1|7732.1|7725.1|0
1675156800000|2023-01-31 09:20:00|7732.8|7725.8|7733.1|7726.1|7735.1|7728.1|7731.6|7724.6|0
1675157100000|2023-01-31 09:25:00|7732.8|7725.8|7737.6|7730.6|7739.3|7732.3|7732.6|7725.6|0
1675157400000|2023-01-31 09:30:00|7737.8|7730.8|7736.8|7729.8|7738.6|7731.6|7733.6|7726.6|0
1675157700000|2023-01-31 09:35:00|7736.6|7729.6|7738.8|7731.8|7741.1|7734.1|7736.1|7729.1|0
1675158000000|2023-01-31 09:40:00|7738.6|7731.6|7742.6|7735.6|7742.6|7735.6|7738.6|7731.6|0
1675158300000|2023-01-31 09:45:00|7742.3|7735.3|7739.1|7732.1|7742.6|7735.6|7738.6|7731.6|0
1675158600000|2023-01-31 09:50:00|7738.8|7731.8|7735.6|7728.6|7739.1|7732.1|7734.8|7727.8|0
1675158900000|2023-01-31 09:55:00|7736.1|7729.1|7736.3|7729.3|7739.3|7732.3|7735.8|7728.8|0
1675159200000|2023-01-31 10:00:00|7736.1|7729.1|7730.1|7723.1|7736.3|7729.3|7727.3|7720.3|0
1675159500000|2023-01-31 10:05:00|7730.6|7723.6|7730.1|7723.1|7730.6|7723.6|7728.1|7721.1|0
1675159800000|2023-01-31 10:10:00|7730.3|7723.3|7729.6|7722.6|7732.1|7725.1|7727.1|7720.1|0
1675160100000|2023-01-31 10:15:00|7729.8|7722.8|7728.6|7721.6|7730.1|7723.1|7727.1|7720.1|0
1675160400000|2023-01-31 10:20:00|7729.1|7722.1|7731.3|7724.3|7733.1|7726.1|7729.1|7722.1|0
1675160700000|2023-01-31 10:25:00|7730.8|7723.8|7733.1|7726.1|7735.1|7728.1|7730.8|7723.8|0
1675161000000|2023-01-31 10:30:00|7732.8|7725.8|7730.6|7723.6|7733.6|7726.6|7729.8|7722.8|0
1675161300000|2023-01-31 10:35:00|7731.1|7724.1|7728.1|7721.1|7732.8|7725.8|7728.1|7721.1|0
1675161600000|2023-01-31 10:40:00|7728.6|7721.6|7724.6|7717.6|7730.1|7723.1|7723.6|7716.6|0
1675161900000|2023-01-31 10:45:00|7724.1|7717.1|7725.6|7718.6|7726.1|7719.1|7721.1|7714.1|0
1675162200000|2023-01-31 10:50:00|7725.8|7718.8|7723.1|7716.1|7726.1|7719.1|7721.6|7714.6|0
1675162500000|2023-01-31 10:55:00|7722.8|7715.8|7720.6|7713.6|7723.8|7716.8|7719.3|7712.3|0
1675162800000|2023-01-31 11:00:00|7720.1|7713.1|7718.6|7711.6|7720.3|7713.3|7713.6|7706.6|0
1675163100000|2023-01-31 11:05:00|7718.3|7711.3|7720.6|7713.6|7720.6|7713.6|7717.1|7710.1|0
1675163400000|2023-01-31 11:10:00|7720.3|7713.3|7715.6|7708.6|7721.6|7714.6|7715.6|7708.6|0
1675163700000|2023-01-31 11:15:00|7715.3|7708.3|7719.4|7712.4|7721.9|7714.9|7715.1|7708.1|0
1675164000000|2023-01-31 11:20:00|7719.9|7712.9|7715.9|7708.9|7720.6|7713.6|7714.9|7707.9|0
1675164300000|2023-01-31 11:25:00|7715.6|7708.6|7715.4|7708.4|7716.9|7709.9|7715.1|7708.1|0
1675164600000|2023-01-31 11:30:00|7714.6|7707.6|7714.9|7707.9|7714.9|7707.9|7710.9|7703.9|0
1675164900000|2023-01-31 11:35:00|7714.6|7707.6|7719.9|7712.9|7720.4|7713.4|7714.6|7707.6|0
1675165200000|2023-01-31 11:40:00|7720.1|7713.1|7725.6|7718.6|7725.9|7718.9|7719.4|7712.4|0
1675165500000|2023-01-31 11:45:00|7725.4|7718.4|7725.4|7718.4|7726.4|7719.4|7724.4|7717.4|0
1675165800000|2023-01-31 11:50:00|7725.1|7718.1|7724.4|7717.4|7726.4|7719.4|7723.4|7716.4|0
1675166100000|2023-01-31 11:55:00|7724.6|7717.6|7723.1|7716.1|7726.6|7719.6|7722.4|7715.4|0
1675166400000|2023-01-31 12:00:00|7724.1|7717.1|7729.9|7722.9|7730.9|7723.9|7724.1|7717.1|0
1675166700000|2023-01-31 12:05:00|7729.6|7722.6|7730.9|7723.9|7731.4|7724.4|7726.9|7719.9|0
1675167000000|2023-01-31 12:10:00|7730.6|7723.6|7731.4|7724.4|7732.4|7725.4|7729.9|7722.9|0
1675167300000|2023-01-31 12:15:00|7730.9|7723.9|7732.4|7725.4|7732.9|7725.9|7729.6|7722.6|0
1675167600000|2023-01-31 12:20:00|7732.6|7725.6|7731.4|7724.4|7733.4|7726.4|7731.4|7724.4|0
1675167900000|2023-01-31 12:25:00|7730.9|7723.9|7737.6|7730.6|7737.9|7730.9|7730.9|7723.9|0
1675168200000|2023-01-31 12:30:00|7737.4|7730.4|7737.9|7730.9|7739.6|7732.6|7736.4|7729.4|0
1675168500000|2023-01-31 12:35:00|7737.6|7730.6|7733.9|7726.9|7739.4|7732.4|7733.9|7726.9|0
1675168800000|2023-01-31 12:40:00|7734.1|7727.1|7731.9|7724.9|7734.4|7727.4|7729.4|7722.4|0
1675169100000|2023-01-31 12:45:00|7731.6|7724.6|7735.6|7728.6|7737.4|7730.4|7730.9|7723.9|0
1675169400000|2023-01-31 12:50:00|7735.4|7728.4|7736.4|7729.4|7738.4|7731.4|7735.1|7728.1|0
1675169700000|2023-01-31 12:55:00|7736.1|7729.1|7738.1|7731.1|7739.4|7732.4|7735.9|7728.9|0
1675170000000|2023-01-31 13:00:00|7737.9|7730.9|7739.9|7732.9|7740.9|7733.9|7737.9|7730.9|0
1675170300000|2023-01-31 13:05:00|7739.6|7732.6|7742.9|7735.9|7743.4|7736.4|7739.4|7732.4|0
1675170600000|2023-01-31 13:10:00|7743.1|7736.1|7747.1|7740.1|7747.9|7740.9|7742.9|7735.9|0
1675170900000|2023-01-31 13:15:00|7746.9|7739.9|7749.4|7742.4|7749.9|7742.9|7746.9|7739.9|0
1675171200000|2023-01-31 13:20:00|7749.6|7742.6|7745.9|7738.9|7750.4|7743.4|7744.4|7737.4|0
1675171500000|2023-01-31 13:25:00|7746.1|7739.1|7745.6|7738.6|7749.6|7742.6|7744.9|7737.9|0
1675171800000|2023-01-31 13:30:00|7750.9|7743.9|7747.4|7740.4|7753.1|7746.1|7746.6|7739.6|0
1675172100000|2023-01-31 13:35:00|7747.6|7740.6|7750.9|7743.9|7755.4|7748.4|7747.4|7740.4|0
1675172400000|2023-01-31 13:40:00|7751.1|7744.1|7751.9|7744.9|7753.4|7746.4|7747.4|7740.4|0
1675172700000|2023-01-31 13:45:00|7752.1|7745.1|7752.4|7745.4|7754.4|7747.4|7750.9|7743.9|0
1675173000000|2023-01-31 13:50:00|7752.6|7745.6|7754.1|7747.1|7759.4|7752.4|7752.4|7745.4|0
1675173300000|2023-01-31 13:55:00|7753.9|7746.9|7752.1|7745.1|7754.4|7747.4|7751.4|7744.4|0
1675173600000|2023-01-31 14:00:00|7752.3|7745.3|7754.6|7747.6|7757.6|7750.6|7752.1|7745.1|0
1675173900000|2023-01-31 14:05:00|7754.1|7747.1|7760.1|7753.1|7760.1|7753.1|7754.1|7747.1|0
1675174200000|2023-01-31 14:10:00|7759.6|7752.6|7756.6|7749.6|7759.8|7752.8|7755.1|7748.1|0
1675174500000|2023-01-31 14:15:00|7756.1|7749.1|7753.1|7746.1|7757.6|7750.6|7752.6|7745.6|0
1675174800000|2023-01-31 14:20:00|7752.8|7745.8|7755.1|7748.1|7755.1|7748.1|7752.1|7745.1|0
1675175100000|2023-01-31 14:25:00|7754.8|7747.8|7754.8|7747.8|7757.8|7750.8|7754.3|7747.3|0
1675175400000|2023-01-31 14:30:00|7755.1|7748.1|7752.1|7745.1|7757.3|7750.3|7747.8|7740.8|0
1675175700000|2023-01-31 14:35:00|7752.3|7745.3|7748.1|7741.1|7752.3|7745.3|7743.6|7736.6|0
1675176000000|2023-01-31 14:40:00|7748.3|7741.3|7750.8|7743.8|7753.6|7746.6|7746.1|7739.1|0
1675176300000|2023-01-31 14:45:00|7751.1|7744.1|7749.1|7742.1|7752.8|7745.8|7747.6|7740.6|0
1675176600000|2023-01-31 14:50:00|7749.3|7742.3|7756.1|7749.1|7757.1|7750.1|7748.3|7741.3|0
1675176900000|2023-01-31 14:55:00|7756.6|7749.6|7752.3|7745.3|7758.1|7751.1|7751.6|7744.6|0
1675177200000|2023-01-31 15:00:00|7751.8|7744.8|7759.1|7752.1|7761.8|7754.8|7750.6|7743.6|0
1675177500000|2023-01-31 15:05:00|7758.8|7751.8|7760.3|7753.3|7767.1|7760.1|7758.6|7751.6|0
1675177800000|2023-01-31 15:10:00|7760.5|7753.5|7768.8|7761.8|7768.8|7761.8|7758.8|7751.8|0
1675178100000|2023-01-31 15:15:00|7769.3|7762.3|7772.5|7765.5|7773|7766|7768.8|7761.8|0
1675178400000|2023-01-31 15:20:00|7772.8|7765.8|7770.8|7763.8|7773.8|7766.8|7768.5|7761.5|0
1675178700000|2023-01-31 15:25:00|7771|7764|7771.5|7764.5|7773.5|7766.5|7766.5|7759.5|0
1675179000000|2023-01-31 15:30:00|7771.8|7764.8|7773.3|7766.3|7776.3|7769.3|7771.8|7764.8|0
1675179300000|2023-01-31 15:35:00|7773.5|7766.5|7772.8|7765.8|7776.5|7769.5|7772.3|7765.3|0
1675179600000|2023-01-31 15:40:00|7773.3|7766.3|7772.3|7765.3|7773.3|7766.3|7770.5|7763.5|0
1675179900000|2023-01-31 15:45:00|7772.5|7765.5|7779.8|7772.8|7780.3|7773.3|7772.5|7765.5|0
1675180200000|2023-01-31 15:50:00|7780|7773|7775.3|7768.3|7781.5|7774.5|7774.8|7767.8|0
1675180500000|2023-01-31 15:55:00|7775.5|7768.5|7776.3|7769.3|7778.3|7771.3|7773.8|7766.8|0
1675180800000|2023-01-31 16:00:00|7776|7769|7777.5|7770.5|7779.8|7772.8|7776|7769|0
1675181100000|2023-01-31 16:05:00|7777.3|7770.3|7777.8|7770.8|7778|7771|7774.8|7767.8|0
1675181400000|2023-01-31 16:10:00|7778.3|7771.3|7775.8|7768.8|7780|7773|7775.3|7768.3|0
1675181700000|2023-01-31 16:15:00|7776.3|7769.3|7777.3|7770.3|7779.3|7772.3|7775.3|7768.3|0
1675182000000|2023-01-31 16:20:00|7776.8|7769.8|7777.8|7770.8|7779.3|7772.3|7775.8|7768.8|0
1675182300000|2023-01-31 16:25:00|7777.3|7770.3|7775.8|7768.8|7778.8|7771.8|7773.8|7766.8|0
1675182600000|2023-01-31 16:30:00|7776|7769|7775|7768|7785.8|7778.8|7774.3|7767.3|0
1675182900000|2023-01-31 16:35:00|7776|7769|7780.8|7773.8|7783.8|7776.8|7776|7769|0
1675183200000|2023-01-31 16:40:00|7781|7774|7776.5|7769.5|7781.3|7774.3|7776.3|7769.3|0
1675183500000|2023-01-31 16:45:00|7776.8|7769.8|7776|7769|7777.5|7770.5|7774.8|7767.8|0
1675183800000|2023-01-31 16:50:00|7775.8|7768.8|7778.8|7771.8|7778.8|7771.8|7774.8|7767.8|0
1675184100000|2023-01-31 16:55:00|7778.5|7771.5|7776.8|7769.8|7778.8|7771.8|7775.3|7768.3|0
1675184400000|2023-01-31 17:00:00|7777.3|7770.3|7774.3|7767.3|7777.3|7770.3|7773.3|7766.3|0
1675184700000|2023-01-31 17:05:00|7774|7767|7776.8|7769.8|7777.8|7770.8|7773.5|7766.5|0
1675185000000|2023-01-31 17:10:00|7776.3|7769.3|7774.8|7767.8|7777.3|7770.3|7773.8|7766.8|0
1675185300000|2023-01-31 17:15:00|7775|7768|7778.5|7771.5|7779.8|7772.8|7774|7767|0
1675185600000|2023-01-31 17:20:00|7778.8|7771.8|7776|7769|7779.5|7772.5|7775|7768|0
1675185900000|2023-01-31 17:25:00|7776.3|7769.3|7776.3|7769.3|7776.8|7769.8|7775.3|7768.3|0
1675186200000|2023-01-31 17:30:00|7776.5|7769.5|7774.3|7767.3|7777|7770|7774.3|7767.3|0
1675186500000|2023-01-31 17:35:00|7773.8|7766.8|7776|7769|7777.8|7770.8|7773.3|7766.3|0
1675186800000|2023-01-31 17:40:00|7776.3|7769.3|7776.8|7769.8|7777|7770|7775.3|7768.3|0
1675187100000|2023-01-31 17:45:00|7776.3|7769.3|7775.8|7768.8|7778.3|7771.3|7775.8|7768.8|0
1675187400000|2023-01-31 17:50:00|7776|7769|7775.3|7768.3|7777|7770|7774.5|7767.5|0
1675187700000|2023-01-31 17:55:00|7775.8|7768.8|7773.3|7766.3|7775.8|7768.8|7773.3|7766.3|0
1675188000000|2023-01-31 18:00:00|7773.5|7766.5|7773|7766|7774|7767|7771.8|7764.8|0
1675188300000|2023-01-31 18:05:00|7773.3|7766.3|7774.8|7767.8|7775.3|7768.3|7772.8|7765.8|0
1675188600000|2023-01-31 18:10:00|7774.5|7767.5|7774.8|7767.8|7775.8|7768.8|7773.3|7766.3|0
1675188900000|2023-01-31 18:15:00|7775|7768|7774.8|7767.8|7775|7768|7773.8|7766.8|0
1675189200000|2023-01-31 18:20:00|7774.5|7767.5|7772.3|7765.3|7775.3|7768.3|7772.3|7765.3|0
1675189500000|2023-01-31 18:25:00|7772|7765|7774.3|7767.3|7775.3|7768.3|7771.8|7764.8|0
1675189800000|2023-01-31 18:30:00|7774|7767|7774.5|7767.5|7775.5|7768.5|7773.8|7766.8|0
1675190100000|2023-01-31 18:35:00|7774.8|7767.8|7775.3|7768.3|7775.8|7768.8|7773.8|7766.8|0
1675190400000|2023-01-31 18:40:00|7775.8|7768.8|7776.3|7769.3|7777.3|7770.3|7775.3|7768.3|0
1675190700000|2023-01-31 18:45:00|7776|7769|7778.8|7771.8|7779|7772|7775.3|7768.3|0
1675191000000|2023-01-31 18:50:00|7779|7772|7779|7772|7779.3|7772.3|7778|7771|0
1675191300000|2023-01-31 18:55:00|7778.8|7771.8|7778.3|7771.3|7779.3|7772.3|7778.3|7771.3|0
1675191600000|2023-01-31 19:00:00|7778.8|7771.8|7778.3|7771.3|7779.8|7772.8|7778.3|7771.3|0
1675191900000|2023-01-31 19:05:00|7778.5|7771.5|7779.8|7772.8|7780.3|7773.3|7778.3|7771.3|0
1675192200000|2023-01-31 19:10:00|7779.5|7772.5|7779|7772|7779.8|7772.8|7778.3|7771.3|0
1675192500000|2023-01-31 19:15:00|7779.3|7772.3|7776.5|7769.5|7779.3|7772.3|7776.3|7769.3|0
1675192800000|2023-01-31 19:20:00|7776.8|7769.8|7776.8|7769.8|7778.3|7771.3|7776.3|7769.3|0
1675193100000|2023-01-31 19:25:00|7776.5|7769.5|7777.3|7770.3|7777.3|7770.3|7775.8|7768.8|0
1675193400000|2023-01-31 19:30:00|7777.8|7770.8|7776.8|7769.8|7778.3|7771.3|7775.8|7768.8|0
1675193700000|2023-01-31 19:35:00|7777|7770|7777.3|7770.3|7777.5|7770.5|7775.8|7768.8|0
1675194000000|2023-01-31 19:40:00|7777.5|7770.5|7779.8|7772.8|7780|7773|7777.3|7770.3|0
1675194300000|2023-01-31 19:45:00|7780|7773|7782.5|7775.5|7782.8|7775.8|7779.8|7772.8|0
1675194600000|2023-01-31 19:50:00|7782.3|7775.3|7782.3|7775.3|7783.8|7776.8|7782|7775|0
1675194900000|2023-01-31 19:55:00|7782|7775|7781.3|7774.3|7783|7776|7780.8|7773.8|0
1675195200000|2023-01-31 20:00:00|7781|7774|7783.5|7776.5|7784.3|7777.3|7780.8|7773.8|0
1675195500000|2023-01-31 20:05:00|7783.3|7776.3|7783.3|7776.3|7784.5|7777.5|7783.3|7776.3|0
1675195800000|2023-01-31 20:10:00|7783.8|7776.8|7780.8|7773.8|7783.8|7776.8|7779.3|7772.3|0
1675196100000|2023-01-31 20:15:00|7781|7774|7780.3|7773.3|7781.8|7774.8|7779.8|7772.8|0
1675196400000|2023-01-31 20:20:00|7780.8|7773.8|7780.5|7773.5|7782|7775|7779.8|7772.8|0
1675196700000|2023-01-31 20:25:00|7780.3|7773.3|7780.8|7773.8|7781.8|7774.8|7780.3|7773.3|0
1675197000000|2023-01-31 20:30:00|7781|7774|7784.3|7777.3|7784.3|7777.3|7780.8|7773.8|0
1675197300000|2023-01-31 20:35:00|7783.8|7776.8|7784.8|7777.8|7785.3|7778.3|7783.3|7776.3|0
1675197600000|2023-01-31 20:40:00|7785|7778|7788|7781|7788|7781|7784.3|7777.3|0
1675197900000|2023-01-31 20:45:00|7787.8|7780.8|7788.5|7781.5|7789.8|7782.8|7787.3|7780.3|0
1675198200000|2023-01-31 20:50:00|7788.3|7781.3|7792.3|7785.3|7792.3|7785.3|7788.3|7781.3|0
1675198500000|2023-01-31 20:55:00|7791.5|7784.5|7798.2|7791.2|7798.8|7791.8|7790.5|7783.5|0
1675198800000|2023-01-31 21:00:00|7798.4|7791.4|7791.7|7784.7|7798.4|7791.4|7791.5|7784.5|0
1675199100000|2023-01-31 21:05:00|7791.5|7784.5|7793.5|7786.5|7795.8|7788.8|7791.5|7784.5|0
1675199400000|2023-01-31 21:10:00|7792.6|7785.6|7787.8|7780.8|7792.6|7785.6|7787.6|7780.6|0
1675199700000|2023-01-31 21:15:00|7788.2|7781.2|7790.1|7783.1|7791|7784|7787.5|7780.5|0
1675200000000|2023-01-31 21:20:00|7789.9|7782.9|7789.9|7782.9|7790.9|7783.9|7789.2|7782.2|0
1675200300000|2023-01-31 21:25:00|7789.8|7782.8|7789.8|7782.8|7790.8|7783.8|7788.8|7781.8|0
1675200600000|2023-01-31 21:30:00|7789.7|7782.7|7789.4|7782.4|7790.4|7783.4|7788.8|7781.8|0
1675200900000|2023-01-31 21:35:00|7789.1|7782.1|7789.5|7782.5|7789.8|7782.8|7788.8|7781.8|0
1675201200000|2023-01-31 21:40:00|7789.4|7782.4|7787.1|7780.1|7789.5|7782.5|7787.1|7780.1|0
1675201500000|2023-01-31 21:45:00|7787|7780|7786.1|7779.1|7787|7780|7785.8|7778.8|0
1675201800000|2023-01-31 21:50:00|7786.2|7779.2|7785.8|7778.8|7787.3|7780.3|7785.8|7778.8|0
1675202100000|2023-01-31 21:55:00|7785.9|7778.9|7788.3|7781.3|7789.3|7782.3|7785.9|7778.9|0
1675202400000|2023-01-31 22:00:00|7788.1|7781.1|7788.4|7781.4|7788.6|7781.6|7787.7|7780.7|0
1675202700000|2023-01-31 22:05:00|7788.5|7781.5|7788.6|7781.6|7788.6|7781.6|7788.3|7781.3|0
1675203000000|2023-01-31 22:10:00|7788.7|7781.7|7788.1|7781.1|7788.8|7781.8|7788|7781|0
1675203300000|2023-01-31 22:15:00|7788.2|7781.2|7784.3|7777.3|7788.2|7781.2|7784.2|7777.2|0
1675203600000|2023-01-31 22:20:00|7784.4|7777.4|7784.4|7777.4|7784.5|7777.5|7784.3|7777.3|0
1675203900000|2023-01-31 22:25:00|7784.3|7777.3|7784.7|7777.7|7785.3|7778.3|7784.3|7777.3|0
1675204200000|2023-01-31 22:30:00|7784.6|7777.6|7784.6|7777.6|7784.8|7777.8|7784.4|7777.4|0
1675204500000|2023-01-31 22:35:00|7784.7|7777.7|7784.6|7777.6|7784.8|7777.8|7784.6|7777.6|0
1675204800000|2023-01-31 22:40:00|7784.7|7777.7|7784.6|7777.6|7784.8|7777.8|7784.4|7777.4|0
1675205100000|2023-01-31 22:45:00|7784.7|7777.7|7785.1|7778.1|7785.5|7778.5|7784.7|7777.7|0
1675205400000|2023-01-31 22:50:00|7785|7778|7785.2|7778.2|7785.6|7778.6|7784.9|7777.9|0
1675205700000|2023-01-31 22:55:00|7785.3|7778.3|7785.2|7778.2|7785.8|7778.8|7785|7778|0
1675206000000|2023-01-31 23:00:00|7784.9|7777.9|7783.3|7776.3|7785.2|7778.2|7782.2|7775.2|0
1675206300000|2023-01-31 23:05:00|7783.4|7776.4|7783.3|7776.3|7783.9|7776.9|7782.3|7775.3|0
1675206600000|2023-01-31 23:10:00|7783.2|7776.2|7781.5|7774.5|7783.5|7776.5|7781.1|7774.1|0
1675206900000|2023-01-31 23:15:00|7781.6|7774.6|7781.9|7774.9|7782.1|7775.1|7781.1|7774.1|0
1675207200000|2023-01-31 23:20:00|7782|7775|7782.5|7775.5|7782.5|7775.5|7781.8|7774.8|0
1675207500000|2023-01-31 23:25:00|7782.4|7775.4|7781.3|7774.3|7782.5|7775.5|7781.1|7774.1|0
1675207800000|2023-01-31 23:30:00|7781.2|7774.2|7779.5|7772.5|7781.2|7774.2|7779.3|7772.3|0
1675208100000|2023-01-31 23:35:00|7779.6|7772.6|7779.2|7772.2|7779.9|7772.9|7778.6|7771.6|0
1675208400000|2023-01-31 23:40:00|7779.3|7772.3|7780.5|7773.5|7781.8|7774.8|7779.3|7772.3|0
1675208700000|2023-01-31 23:45:00|7780.6|7773.6|7782.7|7775.7|7782.8|7775.8|7780.6|7773.6|0
1675209000000|2023-01-31 23:50:00|7782.8|7775.8|7785|7778|7785.5|7778.5|7782.7|7775.7|0
1675209300000|2023-01-31 23:55:00|7784.9|7777.9|7782|7775|7784.9|7777.9|7782|7775|0
1675209600000|2023-02-01 00:00:00|7781.9|7774.9|7784.4|7777.4|7790.1|7783.1|7781.5|7774.5|0
1675209900000|2023-02-01 00:05:00|7784.5|7777.5|7782.8|7775.8|7785.3|7778.3|7782.4|7775.4|0
1675210200000|2023-02-01 00:10:00|7782.9|7775.9|7783.1|7776.1|7783.1|7776.1|7781.3|7774.3|0
1675210500000|2023-02-01 00:15:00|7783|7776|7781.8|7774.8|7785.6|7778.6|7781.7|7774.7|0
1675210800000|2023-02-01 00:20:00|7781.7|7774.7|7781.5|7774.5|7781.8|7774.8|7780.3|7773.3|0
1675211100000|2023-02-01 00:25:00|7781.4|7774.4|7779.5|7772.5|7781.5|7774.5|7779.2|7772.2|0
1675211400000|2023-02-01 00:30:00|7779.4|7772.4|7780.5|7773.5|7780.6|7773.6|7779.3|7772.3|0
1675211700000|2023-02-01 00:35:00|7780.6|7773.6|7780.4|7773.4|7780.6|7773.6|7779.2|7772.2|0
1675212000000|2023-02-01 00:40:00|7779.5|7772.5|7780.5|7773.5|7780.5|7773.5|7779.3|7772.3|0
1675212300000|2023-02-01 00:45:00|7779.6|7772.6|7779.2|7772.2|7780.9|7773.9|7779.1|7772.1|0
1675212600000|2023-02-01 00:50:00|7779.3|7772.3|7780.1|7773.1|7780.8|7773.8|7779.2|7772.2|0
1675212900000|2023-02-01 00:55:00|7780|7773|7780|7773|7780.2|7773.2|7779.8|7772.8|0
1675213200000|2023-02-01 01:00:00|7779.9|7772.9|7788.8|7781.8|7789.3|7782.3|7779.8|7772.8|0
1675213500000|2023-02-01 01:05:00|7789|7782|7789.8|7782.8|7789.8|7782.8|7788.3|7781.3|0
1675213800000|2023-02-01 01:10:00|7789.5|7782.5|7789.8|7782.8|7790.3|7783.3|7787.5|7780.5|0
1675214100000|2023-02-01 01:15:00|7790|7783|7791.3|7784.3|7791.3|7784.3|7789|7782|0
1675214400000|2023-02-01 01:20:00|7791.5|7784.5|7791|7784|7791.5|7784.5|7790|7783|0
1675214700000|2023-02-01 01:25:00|7790.8|7783.8|7789.5|7782.5|7790.8|7783.8|7789.5|7782.5|0
1675215000000|2023-02-01 01:30:00|7790|7783|7790|7783|7790.5|7783.5|7788.8|7781.8|0
1675215300000|2023-02-01 01:35:00|7790.3|7783.3|7789.3|7782.3|7790.3|7783.3|7788.8|7781.8|0
1675215600000|2023-02-01 01:40:00|7789|7782|7790|7783|7791|7784|7788.8|7781.8|0
1675215900000|2023-02-01 01:45:00|7789.5|7782.5|7787.8|7780.8|7790.3|7783.3|7787.3|7780.3|0
1675216200000|2023-02-01 01:50:00|7787|7780|7784.8|7777.8|7787|7780|7783.3|7776.3|0
1675216500000|2023-02-01 01:55:00|7784.5|7777.5|7787.5|7780.5|7788.5|7781.5|7784.5|7777.5|0
1675216800000|2023-02-01 02:00:00|7787.8|7780.8|7786.5|7779.5|7788|7781|7786.5|7779.5|0
1675217100000|2023-02-01 02:05:00|7786.3|7779.3|7785.3|7778.3|7786.5|7779.5|7785|7778|0
1675217400000|2023-02-01 02:10:00|7785|7778|7783|7776|7785.3|7778.3|7782.8|7775.8|0
1675217700000|2023-02-01 02:15:00|7782.8|7775.8|7783.3|7776.3|7783.8|7776.8|7782.3|7775.3|0
1675218000000|2023-02-01 02:20:00|7783.8|7776.8|7782.8|7775.8|7783.8|7776.8|7782.5|7775.5|0
1675218300000|2023-02-01 02:25:00|7782.5|7775.5|7782.8|7775.8|7783.5|7776.5|7782.3|7775.3|0
1675218600000|2023-02-01 02:30:00|7783.3|7776.3|7785|7778|7785.5|7778.5|7783.3|7776.3|0
1675218900000|2023-02-01 02:35:00|7785.3|7778.3|7783.3|7776.3|7786|7779|7783.3|7776.3|0
1675219200000|2023-02-01 02:40:00|7783.5|7776.5|7782.5|7775.5|7783.8|7776.8|7782.5|7775.5|0
1675219500000|2023-02-01 02:45:00|7782.3|7775.3|7781.8|7774.8|7783.3|7776.3|7781.8|7774.8|0
1675219800000|2023-02-01 02:50:00|7781.5|7774.5|7781.8|7774.8|7781.8|7774.8|7781.3|7774.3|0
1675220100000|2023-02-01 02:55:00|7782.5|7775.5|7782.3|7775.3|7782.8|7775.8|7781.8|7774.8|0
1675220400000|2023-02-01 03:00:00|7782.8|7775.8|7782.5|7775.5|7782.8|7775.8|7781.5|7774.5|0
1675220700000|2023-02-01 03:05:00|7782|7775|7786|7779|7786|7779|7782|7775|0
1675221000000|2023-02-01 03:10:00|7786.3|7779.3|7789.3|7782.3|7790|7783|7786|7779|0
1675221300000|2023-02-01 03:15:00|7789|7782|7786.8|7779.8|7789.3|7782.3|7786.5|7779.5|0
1675221600000|2023-02-01 03:20:00|7786.5|7779.5|7787|7780|7787.3|7780.3|7786.5|7779.5|0
1675221900000|2023-02-01 03:25:00|7787.3|7780.3|7786.5|7779.5|7787.5|7780.5|7786.5|7779.5|0
1675222200000|2023-02-01 03:30:00|7786.8|7779.8|7787.3|7780.3|7787.8|7780.8|7786.5|7779.5|0
1675222500000|2023-02-01 03:35:00|7787|7780|7787.5|7780.5|7787.8|7780.8|7786.8|7779.8|0
1675222800000|2023-02-01 03:40:00|7787.3|7780.3|7787|7780|7788|7781|7786.8|7779.8|0
1675223100000|2023-02-01 03:45:00|7787.3|7780.3|7786.3|7779.3|7787.3|7780.3|7786|7779|0
1675223400000|2023-02-01 03:50:00|7786.5|7779.5|7785.5|7778.5|7786.8|7779.8|7785.5|7778.5|0
1675223700000|2023-02-01 03:55:00|7785.3|7778.3|7785.5|7778.5|7786.3|7779.3|7785.3|7778.3|0
1675224000000|2023-02-01 04:00:00|7785.8|7778.8|7786.5|7779.5|7786.5|7779.5|7784.8|7777.8|0
1675224300000|2023-02-01 04:05:00|7786|7779|7785.8|7778.8|7786.8|7779.8|7785.5|7778.5|0
1675224600000|2023-02-01 04:10:00|7785.5|7778.5|7786.5|7779.5|7787|7780|7785.5|7778.5|0
1675224900000|2023-02-01 04:15:00|7786.3|7779.3|7785.8|7778.8|7786.5|7779.5|7784.5|7777.5|0
1675225200000|2023-02-01 04:20:00|7785.5|7778.5|7785.3|7778.3|7786.8|7779.8|7785.3|7778.3|0
1675225500000|2023-02-01 04:25:00|7785|7778|7785.8|7778.8|7786.5|7779.5|7785|7778|0
1675225800000|2023-02-01 04:30:00|7786|7779|7785.8|7778.8|7786.8|7779.8|7785.8|7778.8|0
1675226100000|2023-02-01 04:35:00|7786.3|7779.3|7785|7778|7786.3|7779.3|7785|7778|0
1675226400000|2023-02-01 04:40:00|7785.3|7778.3|7784.8|7777.8|7786.3|7779.3|7784.8|7777.8|0
1675226700000|2023-02-01 04:45:00|7784.5|7777.5|7783.5|7776.5|7785|7778|7783.5|7776.5|0
1675227000000|2023-02-01 04:50:00|7783.8|7776.8|7785|7778|7785.3|7778.3|7783.8|7776.8|0
1675227300000|2023-02-01 04:55:00|7785.3|7778.3|7784.8|7777.8|7785.5|7778.5|7784|7777|0
1675227600000|2023-02-01 05:00:00|7784.5|7777.5|7784.3|7777.3|7786|7779|7783.8|7776.8|0
1675227900000|2023-02-01 05:05:00|7784|7777|7785.3|7778.3|7786|7779|7783.5|7776.5|0
1675228200000|2023-02-01 05:10:00|7785|7778|7785.8|7778.8|7786|7779|7784.5|7777.5|0
1675228500000|2023-02-01 05:15:00|7785.5|7778.5|7785.5|7778.5|7786.5|7779.5|7785.3|7778.3|0
1675228800000|2023-02-01 05:20:00|7785.3|7778.3|7784.5|7777.5|7785.8|7778.8|7784.5|7777.5|0
1675229100000|2023-02-01 05:25:00|7784.3|7777.3|7784.8|7777.8|7785.3|7778.3|7784|7777|0
1675229400000|2023-02-01 05:30:00|7784.3|7777.3|7786|7779|7786|7779|7784|7777|0
1675229700000|2023-02-01 05:35:00|7786.3|7779.3|7786.3|7779.3|7786.3|7779.3|7785.8|7778.8|0
1675230000000|2023-02-01 05:40:00|7786|7779|7785.5|7778.5|7786|7779|7785|7778|0
1675230300000|2023-02-01 05:45:00|7785.8|7778.8|7786|7779|7786.3|7779.3|7785|7778|0
1675230600000|2023-02-01 05:50:00|7786.3|7779.3|7787|7780|7787.5|7780.5|7786|7779|0
1675230900000|2023-02-01 05:55:00|7787.3|7780.3|7786.5|7779.5|7787.5|7780.5|7786.5|7779.5|0
1675231200000|2023-02-01 06:00:00|7786.8|7779.8|7786|7779|7786.8|7779.8|7785|7778|0
1675231500000|2023-02-01 06:05:00|7786.3|7779.3|7785.5|7778.5|7786.5|7779.5|7785|7778|0
1675231800000|2023-02-01 06:10:00|7785.3|7778.3|7785|7778|7786.3|7779.3|7785|7778|0
1675232100000|2023-02-01 06:15:00|7785.5|7778.5|7784.8|7777.8|7786.3|7779.3|7784.5|7777.5|0
1675232400000|2023-02-01 06:20:00|7785|7778|7786|7779|7786.3|7779.3|7785|7778|0
1675232700000|2023-02-01 06:25:00|7785.8|7778.8|7784.8|7777.8|7786.5|7779.5|7784.8|7777.8|0
1675233000000|2023-02-01 06:30:00|7785|7778|7786.8|7779.8|7786.8|7779.8|7784.5|7777.5|0
1675233300000|2023-02-01 06:35:00|7786.5|7779.5|7787.3|7780.3|7787.5|7780.5|7786.3|7779.3|0
1675233600000|2023-02-01 06:40:00|7787.5|7780.5|7785.8|7778.8|7787.5|7780.5|7785.8|7778.8|0
1675233900000|2023-02-01 06:45:00|7785.5|7778.5|7785|7778|7785.5|7778.5|7783.8|7776.8|0
1675234200000|2023-02-01 06:50:00|7784.8|7777.8|7786.3|7779.3|7786.3|7779.3|7784|7777|0
1675234500000|2023-02-01 06:55:00|7785.8|7778.8|7785.5|7778.5|7786.3|7779.3|7785.3|7778.3|0
1675234800000|2023-02-01 07:00:00|7784.8|7777.8|7784.5|7777.5|7786.8|7779.8|7782.3|7775.3|0
1675235100000|2023-02-01 07:05:00|7784.8|7777.8|7785|7778|7787.8|7780.8|7784.5|7777.5|0
1675235400000|2023-02-01 07:10:00|7785.5|7778.5|7786.5|7779.5|7787.3|7780.3|7784.8|7777.8|0
1675235700000|2023-02-01 07:15:00|7786.8|7779.8|7789.3|7782.3|7790.3|7783.3|7786|7779|0
1675236000000|2023-02-01 07:20:00|7789.5|7782.5|7790.8|7783.8|7791|7784|7788.3|7781.3|0
1675236300000|2023-02-01 07:25:00|7791|7784|7790.8|7783.8|7792.3|7785.3|7789.3|7782.3|0
1675236600000|2023-02-01 07:30:00|7791|7784|7791.3|7784.3|7791.8|7784.8|7789.3|7782.3|0
1675236900000|2023-02-01 07:35:00|7791|7784|7791.8|7784.8|7791.8|7784.8|7789.3|7782.3|0
1675237200000|2023-02-01 07:40:00|7791.3|7784.3|7790.3|7783.3|7791.8|7784.8|7790.3|7783.3|0
1675237500000|2023-02-01 07:45:00|7790.8|7783.8|7793.3|7786.3|7793.3|7786.3|7790.8|7783.8|0
1675237800000|2023-02-01 07:50:00|7793|7786|7793.3|7786.3|7793.8|7786.8|7791.5|7784.5|0
1675238100000|2023-02-01 07:55:00|7793|7786|7789|7782|7796.3|7789.3|7789|7782|0
1675238400000|2023-02-01 08:00:00|7788.8|7781.8|7797.3|7790.3|7799.3|7792.3|7782.8|7775.8|0
1675238700000|2023-02-01 08:05:00|7798.8|7791.8|7796.8|7789.8|7800.3|7793.3|7790.3|7783.3|0
1675239000000|2023-02-01 08:10:00|7796.3|7789.3|7795.3|7788.3|7798.8|7791.8|7793.3|7786.3|0
1675239300000|2023-02-01 08:15:00|7796.3|7789.3|7798|7791|7802|7795|7794.8|7787.8|0
1675239600000|2023-02-01 08:20:00|7797.8|7790.8|7794.8|7787.8|7798.8|7791.8|7792.5|7785.5|0
1675239900000|2023-02-01 08:25:00|7795|7788|7789.8|7782.8|7798.5|7791.5|7787.5|7780.5|0
1675240200000|2023-02-01 08:30:00|7790|7783|7797.8|7790.8|7799|7792|7789.3|7782.3|0
1675240500000|2023-02-01 08:35:00|7798.3|7791.3|7798.3|7791.3|7799|7792|7794.5|7787.5|0
1675240800000|2023-02-01 08:40:00|7798|7791|7797.7|7790.7|7802.7|7795.7|7797.7|7790.7|0
1675241100000|2023-02-01 08:45:00|7797.9|7790.9|7788.2|7781.2|7798.7|7791.7|7786.9|7779.9|0
1675241400000|2023-02-01 08:50:00|7788.4|7781.4|7789.9|7782.9|7790.2|7783.2|7786.7|7779.7|0
1675241700000|2023-02-01 08:55:00|7789.7|7782.7|7787.2|7780.2|7790.7|7783.7|7786.7|7779.7|0
1675242000000|2023-02-01 09:00:00|7786.7|7779.7|7782.7|7775.7|7787.7|7780.7|7781.7|7774.7|0
1675242300000|2023-02-01 09:05:00|7783.2|7776.2|7783.9|7776.9|7784.9|7777.9|7779.7|7772.7|0
1675242600000|2023-02-01 09:10:00|7784.2|7777.2|7786.4|7779.4|7787.2|7780.2|7782.9|7775.9|0
1675242900000|2023-02-01 09:15:00|7786.2|7779.2|7785.2|7778.2|7788.2|7781.2|7784.9|7777.9|0
1675243200000|2023-02-01 09:20:00|7785.7|7778.7|7783.7|7776.7|7786.4|7779.4|7782.7|7775.7|0
1675243500000|2023-02-01 09:25:00|7784.2|7777.2|7783.2|7776.2|7784.4|7777.4|7781.9|7774.9|0
1675243800000|2023-02-01 09:30:00|7782.9|7775.9|7782.4|7775.4|7783.7|7776.7|7779.9|7772.9|0
1675244100000|2023-02-01 09:35:00|7783.2|7776.2|7784.4|7777.4|7784.7|7777.7|7781.9|7774.9|0
1675244400000|2023-02-01 09:40:00|7784.7|7777.7|7780.9|7773.9|7785.2|7778.2|7780.7|7773.7|0
1675244700000|2023-02-01 09:45:00|7780.7|7773.7|7784.9|7777.9|7785.2|7778.2|7779.7|7772.7|0
1675245000000|2023-02-01 09:50:00|7785.2|7778.2|7784.9|7777.9|7786.2|7779.2|7783.4|7776.4|0
1675245300000|2023-02-01 09:55:00|7784.7|7777.7|7780.7|7773.7|7785.2|7778.2|7779.4|7772.4|0
1675245600000|2023-02-01 10:00:00|7781.9|7774.9|7783.2|7776.2|7784.4|7777.4|7780.7|7773.7|0
1675245900000|2023-02-01 10:05:00|7783.4|7776.4|7782.2|7775.2|7784.7|7777.7|7781.2|7774.2|0
1675246200000|2023-02-01 10:10:00|7782.7|7775.7|7781.7|7774.7|7783.9|7776.9|7781.2|7774.2|0
1675246500000|2023-02-01 10:15:00|7781.2|7774.2|7780.2|7773.2|7781.2|7774.2|7777.7|7770.7|0
1675246800000|2023-02-01 10:20:00|7779.9|7772.9|7781.9|7774.9|7782.9|7775.9|7779.2|7772.2|0
1675247100000|2023-02-01 10:25:00|7781.7|7774.7|7786.7|7779.7|7787.7|7780.7|7781.4|7774.4|0
1675247400000|2023-02-01 10:30:00|7786.9|7779.9|7784.9|7777.9|7787.2|7780.2|7783.2|7776.2|0
1675247700000|2023-02-01 10:35:00|7785.2|7778.2|7783.9|7776.9|7785.2|7778.2|7783.2|7776.2|0
1675248000000|2023-02-01 10:40:00|7783.7|7776.7|7785.9|7778.9|7786.2|7779.2|7782.9|7775.9|0
1675248300000|2023-02-01 10:45:00|7785.7|7778.7|7780.9|7773.9|7786.2|7779.2|7780.2|7773.2|0
1675248600000|2023-02-01 10:50:00|7780.7|7773.7|7779.7|7772.7|7782.7|7775.7|7779.7|7772.7|0
1675248900000|2023-02-01 10:55:00|7779.9|7772.9|7775.9|7768.9|7779.9|7772.9|7774.9|7767.9|0
1675249200000|2023-02-01 11:00:00|7776.2|7769.2|7781.9|7774.9|7781.9|7774.9|7774.4|7767.4|0
1675249500000|2023-02-01 11:05:00|7782.2|7775.2|7779.7|7772.7|7782.7|7775.7|7778.4|7771.4|0
1675249800000|2023-02-01 11:10:00|7780.2|7773.2|7781.2|7774.2|7782.7|7775.7|7779.7|7772.7|0
1675250100000|2023-02-01 11:15:00|7780.9|7773.9|7784.2|7777.2|7784.2|7777.2|7780.2|7773.2|0
1675250400000|2023-02-01 11:20:00|7783.9|7776.9|7788.7|7781.7|7788.7|7781.7|7782.2|7775.2|0
1675250700000|2023-02-01 11:25:00|7788.2|7781.2|7790.7|7783.7|7791.7|7784.7|7787.7|7780.7|0
1675251000000|2023-02-01 11:30:00|7790.2|7783.2|7788.7|7781.7|7790.2|7783.2|7788.2|7781.2|0
1675251300000|2023-02-01 11:35:00|7788.2|7781.2|7783.7|7776.7|7788.4|7781.4|7783.7|7776.7|0
1675251600000|2023-02-01 11:40:00|7783.9|7776.9|7782.7|7775.7|7784.7|7777.7|7782.7|7775.7|0
1675251900000|2023-02-01 11:45:00|7783.2|7776.2|7784.2|7777.2|7784.4|7777.4|7780.7|7773.7|0
1675252200000|2023-02-01 11:50:00|7783.9|7776.9|7784.7|7777.7|7785.4|7778.4|7783.2|7776.2|0
1675252500000|2023-02-01 11:55:00|7784.4|7777.4|7787.2|7780.2|7787.7|7780.7|7784.4|7777.4|0
1675252800000|2023-02-01 12:00:00|7786.7|7779.7|7788.4|7781.4|7789.2|7782.2|7783.9|7776.9|0
1675253100000|2023-02-01 12:05:00|7788.7|7781.7|7788.7|7781.7|7789.7|7782.7|7787.7|7780.7|0
1675253400000|2023-02-01 12:10:00|7789.2|7782.2|7788.2|7781.2|7789.2|7782.2|7786.9|7779.9|0
1675253700000|2023-02-01 12:15:00|7788.7|7781.7|7789.4|7782.4|7789.7|7782.7|7787.7|7780.7|0
1675254000000|2023-02-01 12:20:00|7789.2|7782.2|7792.4|7785.4|7793.2|7786.2|7789.2|7782.2|0
1675254300000|2023-02-01 12:25:00|7792.2|7785.2|7789.4|7782.4|7792.2|7785.2|7789.2|7782.2|0
1675254600000|2023-02-01 12:30:00|7789.7|7782.7|7787.4|7780.4|7790.2|7783.2|7787.2|7780.2|0
1675254900000|2023-02-01 12:35:00|7787.2|7780.2|7791.2|7784.2|7791.2|7784.2|7786.7|7779.7|0
1675255200000|2023-02-01 12:40:00|7790.9|7783.9|7790.2|7783.2|7792|7785|7789.7|7782.7|0
1675255500000|2023-02-01 12:45:00|7790.5|7783.5|7790.5|7783.5|7791.5|7784.5|7789.5|7782.5|0
1675255800000|2023-02-01 12:50:00|7790.7|7783.7|7792.5|7785.5|7792.5|7785.5|7787.5|7780.5|0
1675256100000|2023-02-01 12:55:00|7792|7785|7791.2|7784.2|7793.5|7786.5|7791|7784|0
1675256400000|2023-02-01 13:00:00|7791|7784|7789.5|7782.5|7791.5|7784.5|7789.5|7782.5|0
1675256700000|2023-02-01 13:05:00|7789.7|7782.7|7792|7785|7792|7785|7789.5|7782.5|0
1675257000000|2023-02-01 13:10:00|7791.5|7784.5|7791.2|7784.2|7793.7|7786.7|7791.2|7784.2|0
1675257300000|2023-02-01 13:15:00|7791|7784|7790.7|7783.7|7795.2|7788.2|7790|7783|0
1675257600000|2023-02-01 13:20:00|7791|7784|7795|7788|7795.5|7788.5|7791|7784|0
1675257900000|2023-02-01 13:25:00|7795.5|7788.5|7795|7788|7797|7790|7793.5|7786.5|0
1675258200000|2023-02-01 13:30:00|7794.5|7787.5|7793.5|7786.5|7797.5|7790.5|7793|7786|0
1675258500000|2023-02-01 13:35:00|7793.7|7786.7|7791|7784|7794|7787|7790|7783|0
1675258800000|2023-02-01 13:40:00|7790.5|7783.5|7790|7783|7791.5|7784.5|7789.5|7782.5|0
1675259100000|2023-02-01 13:45:00|7790.2|7783.2|7792|7785|7793|7786|7790|7783|0
1675259400000|2023-02-01 13:50:00|7792.2|7785.2|7791.5|7784.5|7794|7787|7791|7784|0
1675259700000|2023-02-01 13:55:00|7791.2|7784.2|7785|7778|7791.5|7784.5|7785|7778|0
1675260000000|2023-02-01 14:00:00|7785.5|7778.5|7785.7|7778.7|7786.5|7779.5|7783.5|7776.5|0
1675260300000|2023-02-01 14:05:00|7785.5|7778.5|7788|7781|7788.5|7781.5|7784.2|7777.2|0
1675260600000|2023-02-01 14:10:00|7787.7|7780.7|7784|7777|7788.2|7781.2|7783.7|7776.7|0
1675260900000|2023-02-01 14:15:00|7784.2|7777.2|7784.2|7777.2|7786|7779|7783.5|7776.5|0
1675261200000|2023-02-01 14:20:00|7784|7777|7781.7|7774.7|7784|7777|7780|7773|0
1675261500000|2023-02-01 14:25:00|7781.5|7774.5|7781.7|7774.7|7784|7777|7780|7773|0
1675261800000|2023-02-01 14:30:00|7781.5|7774.5|7785|7778|7785|7778|7778.5|7771.5|0
1675262100000|2023-02-01 14:35:00|7784.5|7777.5|7785|7778|7787.2|7780.2|7783.5|7776.5|0
1675262400000|2023-02-01 14:40:00|7784.7|7777.7|7783.2|7776.2|7788.5|7781.5|7782.5|7775.5|0
1675262700000|2023-02-01 14:45:00|7783|7776|7784|7777|7789|7782|7782.5|7775.5|0
1675263000000|2023-02-01 14:50:00|7783.7|7776.7|7787|7780|7787.5|7780.5|7782.5|7775.5|0
1675263300000|2023-02-01 14:55:00|7787.2|7780.2|7781.2|7774.2|7787.7|7780.7|7781.2|7774.2|0
1675263600000|2023-02-01 15:00:00|7784|7777|7772.5|7765.5|7784|7777|7769.5|7762.5|0
1675263900000|2023-02-01 15:05:00|7772.7|7765.7|7772|7765|7775.5|7768.5|7768|7761|0
1675264200000|2023-02-01 15:10:00|7772.2|7765.2|7772.5|7765.5|7773.5|7766.5|7768.5|7761.5|0
1675264500000|2023-02-01 15:15:00|7772|7765|7768.5|7761.5|7772|7765|7767.5|7760.5|0
1675264800000|2023-02-01 15:20:00|7768|7761|7760.2|7753.2|7768|7761|7758|7751|0
1675265100000|2023-02-01 15:25:00|7760|7753|7762|7755|7764|7757|7757|7750|0
1675265400000|2023-02-01 15:30:00|7761.5|7754.5|7754.5|7747.5|7762.5|7755.5|7754.2|7747.2|0
1675265700000|2023-02-01 15:35:00|7754.7|7747.7|7754.7|7747.7|7755.7|7748.7|7751.5|7744.5|0
1675266000000|2023-02-01 15:40:00|7754.5|7747.5|7754|7747|7756.5|7749.5|7753.2|7746.2|0
1675266300000|2023-02-01 15:45:00|7753.5|7746.5|7752|7745|7756.2|7749.2|7750.7|7743.7|0
1675266600000|2023-02-01 15:50:00|7751.7|7744.7|7752|7745|7752.5|7745.5|7748|7741|0
1675266900000|2023-02-01 15:55:00|7751.5|7744.5|7749.5|7742.5|7755|7748|7748.5|7741.5|0
1675267200000|2023-02-01 16:00:00|7749.2|7742.2|7752|7745|7755|7748|7748.2|7741.2|0
1675267500000|2023-02-01 16:05:00|7751.7|7744.7|7754.2|7747.2|7755.2|7748.2|7750.5|7743.5|0
1675267800000|2023-02-01 16:10:00|7753.5|7746.5|7757.2|7750.2|7757.5|7750.5|7753.5|7746.5|0
1675268100000|2023-02-01 16:15:00|7757.5|7750.5|7759|7752|7759.5|7752.5|7756.5|7749.5|0
1675268400000|2023-02-01 16:20:00|7758.5|7751.5|7762|7755|7763|7756|7758|7751|0
1675268700000|2023-02-01 16:25:00|7761.7|7754.7|7762.5|7755.5|7764|7757|7760|7753|0
1675269000000|2023-02-01 16:30:00|7763|7756|7765.2|7758.2|7771|7764|7763|7756|0
1675269300000|2023-02-01 16:35:00|7765.5|7758.5|7765|7758|7766.5|7759.5|7762.5|7755.5|0
1675269600000|2023-02-01 16:40:00|7765.2|7758.2|7768|7761|7768|7761|7764.2|7757.2|0
1675269900000|2023-02-01 16:45:00|7767.5|7760.5|7770|7763|7771|7764|7767.5|7760.5|0
1675270200000|2023-02-01 16:50:00|7769.7|7762.7|7769.5|7762.5|7772|7765|7769.5|7762.5|0
1675270500000|2023-02-01 16:55:00|7769.7|7762.7|7765|7758|7769.7|7762.7|7764.7|7757.7|0
1675270800000|2023-02-01 17:00:00|7764.7|7757.7|7761|7754|7765|7758|7760.5|7753.5|0
1675271100000|2023-02-01 17:05:00|7760.7|7753.7|7756.5|7749.5|7760.7|7753.7|7756|7749|0
1675271400000|2023-02-01 17:10:00|7756.2|7749.2|7754.7|7747.7|7756.7|7749.7|7753|7746|0
1675271700000|2023-02-01 17:15:00|7755|7748|7748.2|7741.2|7755|7748|7748.2|7741.2|0
1675272000000|2023-02-01 17:20:00|7748.5|7741.5|7750.5|7743.5|7751.5|7744.5|7746.5|7739.5|0
1675272300000|2023-02-01 17:25:00|7750.7|7743.7|7748|7741|7751|7744|7747|7740|0
1675272600000|2023-02-01 17:30:00|7747.5|7740.5|7750.7|7743.7|7751|7744|7747.5|7740.5|0
1675272900000|2023-02-01 17:35:00|7751|7744|7750|7743|7751.5|7744.5|7749.5|7742.5|0
1675273200000|2023-02-01 17:40:00|7750.2|7743.2|7751.2|7744.2|7752.5|7745.5|7749.5|7742.5|0
1675273500000|2023-02-01 17:45:00|7751|7744|7744.5|7737.5|7751|7744|7744.2|7737.2|0
1675273800000|2023-02-01 17:50:00|7744.2|7737.2|7746.2|7739.2|7747.5|7740.5|7743.5|7736.5|0
1675274100000|2023-02-01 17:55:00|7746.5|7739.5|7746.2|7739.2|7749|7742|7745|7738|0
1675274400000|2023-02-01 18:00:00|7746|7739|7748.2|7741.2|7748.2|7741.2|7744.5|7737.5|0
1675274700000|2023-02-01 18:05:00|7748.5|7741.5|7751.2|7744.2|7752.2|7745.2|7748.2|7741.2|0
1675275000000|2023-02-01 18:10:00|7751|7744|7752.5|7745.5|7753|7746|7750|7743|0
1675275300000|2023-02-01 18:15:00|7752.2|7745.2|7751.5|7744.5|7752.2|7745.2|7749.2|7742.2|0
1675275600000|2023-02-01 18:20:00|7751.2|7744.2|7752.7|7745.7|7753.2|7746.2|7751|7744|0
1675275900000|2023-02-01 18:25:00|7753|7746|7753.5|7746.5|7753.5|7746.5|7752|7745|0
1675276200000|2023-02-01 18:30:00|7753.2|7746.2|7756.5|7749.5|7756.7|7749.7|7752.5|7745.5|0
1675276500000|2023-02-01 18:35:00|7756.7|7749.7|7754.7|7747.7|7757|7750|7754|7747|0
1675276800000|2023-02-01 18:40:00|7755|7748|7752|7745|7755|7748|7751.7|7744.7|0
1675277100000|2023-02-01 18:45:00|7751.5|7744.5|7753.5|7746.5|7753.5|7746.5|7750.5|7743.5|0
1675277400000|2023-02-01 18:50:00|7753.2|7746.2|7756.5|7749.5|7756.5|7749.5|7752|7745|0
1675277700000|2023-02-01 18:55:00|7756.2|7749.2|7763.2|7756.2|7766.2|7759.2|7756|7749|0
1675278000000|2023-02-01 19:00:00|7763|7756|7759.7|7752.7|7765.7|7758.7|7753.2|7746.2|0
1675278300000|2023-02-01 19:05:00|7759.2|7752.2|7769.7|7762.7|7775|7768|7759.2|7752.2|0
1675278600000|2023-02-01 19:10:00|7769.5|7762.5|7769.2|7762.2|7773.7|7766.7|7768.7|7761.7|0
1675278900000|2023-02-01 19:15:00|7768.7|7761.7|7763|7756|7771|7764|7762.2|7755.2|0
1675279200000|2023-02-01 19:20:00|7763.2|7756.2|7764.2|7757.2|7766.2|7759.2|7762.2|7755.2|0
1675279500000|2023-02-01 19:25:00|7764|7757|7764|7757|7768|7761|7762.5|7755.5|0
1675279800000|2023-02-01 19:30:00|7765.2|7758.2|7756|7749|7767.7|7760.7|7748.2|7741.2|0
1675280100000|2023-02-01 19:35:00|7755.7|7748.7|7783.7|7776.7|7785.2|7778.2|7754.2|7747.2|0
1675280400000|2023-02-01 19:40:00|7784|7777|7786.7|7779.7|7790.2|7783.2|7776.2|7769.2|0
1675280700000|2023-02-01 19:45:00|7787.2|7780.2|7788.2|7781.2|7793.7|7786.7|7782.5|7775.5|0
1675281000000|2023-02-01 19:50:00|7788|7781|7792.2|7785.2|7796.5|7789.5|7788|7781|0
1675281300000|2023-02-01 19:55:00|7793.2|7786.2|7790.2|7783.2|7794.5|7787.5|7787|7780|0
1675281600000|2023-02-01 20:00:00|7791.2|7784.2|7795|7788|7797.2|7790.2|7789.2|7782.2|0
1675281900000|2023-02-01 20:05:00|7795.2|7788.2|7804|7797|7805|7798|7795|7788|0
1675282200000|2023-02-01 20:10:00|7804.2|7797.2|7796.7|7789.7|7804.5|7797.5|7795.5|7788.5|0
1675282500000|2023-02-01 20:15:00|7797|7790|7797.2|7790.2|7798.2|7791.2|7790|7783|0
1675282800000|2023-02-01 20:20:00|7797|7790|7794.7|7787.7|7797.7|7790.7|7791.7|7784.7|0
1675283100000|2023-02-01 20:25:00|7795|7788|7799.5|7792.5|7800|7793|7794.2|7787.2|0
1675283400000|2023-02-01 20:30:00|7799.7|7792.7|7804.5|7797.5|7805|7798|7799|7792|0
1675283700000|2023-02-01 20:35:00|7804.7|7797.7|7809.2|7802.2|7812.5|7805.5|7804.5|7797.5|0
1675284000000|2023-02-01 20:40:00|7809|7802|7805|7798|7812.5|7805.5|7804|7797|0
1675284300000|2023-02-01 20:45:00|7805.5|7798.5|7796.7|7789.7|7806|7799|7796|7789|0
1675284600000|2023-02-01 20:50:00|7795.7|7788.7|7788.2|7781.2|7795.7|7788.7|7786.2|7779.2|0
1675284900000|2023-02-01 20:55:00|7788|7781|7794|7787|7795.7|7788.7|7787.2|7780.2|0
1675285200000|2023-02-01 21:00:00|7794.2|7787.2|7792.5|7785.5|7794.8|7787.8|7789.6|7782.6|0
1675285500000|2023-02-01 21:05:00|7792.3|7785.3|7803.1|7796.1|7804.8|7797.8|7792.3|7785.3|0
1675285800000|2023-02-01 21:10:00|7802.9|7795.9|7802.1|7795.1|7803.9|7796.9|7801.2|7794.2|0
1675286100000|2023-02-01 21:15:00|7801.9|7794.9|7804.1|7797.1|7806|7799|7801.4|7794.4|0
1675286400000|2023-02-01 21:20:00|7804|7797|7802.6|7795.6|7804.4|7797.4|7801.7|7794.7|0
1675286700000|2023-02-01 21:25:00|7802.1|7795.1|7800.3|7793.3|7802.6|7795.6|7799.8|7792.8|0
1675287000000|2023-02-01 21:30:00|7800.2|7793.2|7801.5|7794.5|7802.3|7795.3|7800.1|7793.1|0
1675287300000|2023-02-01 21:35:00|7801.4|7794.4|7801.7|7794.7|7801.9|7794.9|7800|7793|0
1675287600000|2023-02-01 21:40:00|7801.6|7794.6|7801.4|7794.4|7802.8|7795.8|7800.9|7793.9|0
1675287900000|2023-02-01 21:45:00|7801.3|7794.3|7799.1|7792.1|7801.9|7794.9|7798.8|7791.8|0
1675288200000|2023-02-01 21:50:00|7799|7792|7798.4|7791.4|7799.6|7792.6|7798.2|7791.2|0
1675288500000|2023-02-01 21:55:00|7798.2|7791.2|7799.3|7792.3|7799.8|7792.8|7797.6|7790.6|0
1675288800000|2023-02-01 22:00:00|7799.2|7792.2|7799.2|7792.2|7799.6|7792.6|7799|7792|0
1675289100000|2023-02-01 22:05:00|7799.1|7792.1|7798.8|7791.8|7799.3|7792.3|7798.8|7791.8|0
1675289400000|2023-02-01 22:10:00|7798.9|7791.9|7799.9|7792.9|7800.5|7793.5|7798.9|7791.9|0
1675289700000|2023-02-01 22:15:00|7799.8|7792.8|7800.4|7793.4|7800.4|7793.4|7799.5|7792.5|0
1675290000000|2023-02-01 22:20:00|7800.5|7793.5|7801.4|7794.4|7801.4|7794.4|7800.4|7793.4|0
1675290300000|2023-02-01 22:25:00|7801.3|7794.3|7801.4|7794.4|7801.9|7794.9|7801.3|7794.3|0
1675290600000|2023-02-01 22:30:00|7801.3|7794.3|7801.2|7794.2|7801.4|7794.4|7800.7|7793.7|0
1675290900000|2023-02-01 22:35:00|7801.1|7794.1|7801.1|7794.1|7801.3|7794.3|7800.6|7793.6|0
1675291200000|2023-02-01 22:40:00|7801|7794|7801.2|7794.2|7801.4|7794.4|7801|7794|0
1675291500000|2023-02-01 22:45:00|7801.3|7794.3|7801.2|7794.2|7801.3|7794.3|7801.1|7794.1|0
1675291800000|2023-02-01 22:50:00|7801.1|7794.1|7801.3|7794.3|7801.3|7794.3|7800.9|7793.9|0
1675292100000|2023-02-01 22:55:00|7801.4|7794.4|7801.4|7794.4|7801.6|7794.6|7801.1|7794.1|0
1675292400000|2023-02-01 23:00:00|7801.8|7794.8|7807.9|7800.9|7812.2|7805.2|7801.3|7794.3|0
1675292700000|2023-02-01 23:05:00|7808|7801|7805.2|7798.2|7810|7803|7804.5|7797.5|0
1675293000000|2023-02-01 23:10:00|7805.4|7798.4|7802.8|7795.8|7805.9|7798.9|7802.2|7795.2|0
1675293300000|2023-02-01 23:15:00|7802.7|7795.7|7805.3|7798.3|7805.6|7798.6|7802.5|7795.5|0
1675293600000|2023-02-01 23:20:00|7805.4|7798.4|7806|7799|7806.1|7799.1|7804.1|7797.1|0
1675293900000|2023-02-01 23:25:00|7805.8|7798.8|7803.5|7796.5|7806|7799|7803.1|7796.1|0
1675294200000|2023-02-01 23:30:00|7803.4|7796.4|7801.1|7794.1|7803.4|7796.4|7800.6|7793.6|0
1675294500000|2023-02-01 23:35:00|7801|7794|7800.3|7793.3|7801.7|7794.7|7800.2|7793.2|0
1675294800000|2023-02-01 23:40:00|7800.2|7793.2|7801.4|7794.4|7801.4|7794.4|7799.9|7792.9|0
1675295100000|2023-02-01 23:45:00|7801.3|7794.3|7801.1|7794.1|7801.9|7794.9|7800.4|7793.4|0
1675295400000|2023-02-01 23:50:00|7801|7794|7800.4|7793.4|7801.1|7794.1|7799|7792|0
1675295700000|2023-02-01 23:55:00|7800.3|7793.3|7803.1|7796.1|7803.4|7796.4|7800.2|7793.2|0
1675296000000|2023-02-02 00:00:00|7803|7796|7800.8|7793.8|7803.8|7796.8|7800.4|7793.4|0
1675296300000|2023-02-02 00:05:00|7800.7|7793.7|7796.7|7789.7|7801.3|7794.3|7796.3|7789.3|0
1675296600000|2023-02-02 00:10:00|7796.8|7789.8|7792|7785|7797.1|7790.1|7792|7785|0
1675296900000|2023-02-02 00:15:00|7791.8|7784.8|7792.4|7785.4|7797.6|7790.6|7788.6|7781.6|0
1675297200000|2023-02-02 00:20:00|7792.3|7785.3|7793.1|7786.1|7793.7|7786.7|7792.1|7785.1|0
1675297500000|2023-02-02 00:25:00|7793|7786|7793.8|7786.8|7795.1|7788.1|7793|7786|0
1675297800000|2023-02-02 00:30:00|7793.9|7786.9|7799.9|7792.9|7802.2|7795.2|7793.9|7786.9|0
1675298100000|2023-02-02 00:35:00|7800|7793|7798.8|7791.8|7801|7794|7798.7|7791.7|0
1675298400000|2023-02-02 00:40:00|7797.9|7790.9|7800.2|7793.2|7800.5|7793.5|7797.8|7790.8|0
1675298700000|2023-02-02 00:45:00|7800.3|7793.3|7801.1|7794.1|7802.3|7795.3|7800.2|7793.2|0
1675299000000|2023-02-02 00:50:00|7801|7794|7801.1|7794.1|7802|7795|7800|7793|0
1675299300000|2023-02-02 00:55:00|7801.2|7794.2|7801|7794|7802.3|7795.3|7800.1|7793.1|0
1675299600000|2023-02-02 01:00:00|7801.9|7794.9|7803.7|7796.7|7805|7798|7800.2|7793.2|0
1675299900000|2023-02-02 01:05:00|7804|7797|7803.7|7796.7|7804.5|7797.5|7802.7|7795.7|0
1675300200000|2023-02-02 01:10:00|7804|7797|7801.2|7794.2|7804.7|7797.7|7801|7794|0
1675300500000|2023-02-02 01:15:00|7801|7794|7801.7|7794.7|7802.7|7795.7|7800|7793|0
1675300800000|2023-02-02 01:20:00|7802.2|7795.2|7804.5|7797.5|7805.5|7798.5|7802|7795|0
1675301100000|2023-02-02 01:25:00|7804.7|7797.7|7804|7797|7805.7|7798.7|7803.7|7796.7|0
1675301400000|2023-02-02 01:30:00|7803.7|7796.7|7798.7|7791.7|7804.5|7797.5|7798.7|7791.7|0
1675301700000|2023-02-02 01:35:00|7798.5|7791.5|7794.5|7787.5|7799|7792|7793.5|7786.5|0
1675302000000|2023-02-02 01:40:00|7794.2|7787.2|7794.7|7787.7|7797.7|7790.7|7793.7|7786.7|0
1675302300000|2023-02-02 01:45:00|7794.5|7787.5|7795.2|7788.2|7795.7|7788.7|7793.2|7786.2|0
1675302600000|2023-02-02 01:50:00|7795|7788|7794.7|7787.7|7795.2|7788.2|7793.2|7786.2|0
1675302900000|2023-02-02 01:55:00|7795|7788|7797.2|7790.2|7797.2|7790.2|7794.7|7787.7|0
1675303200000|2023-02-02 02:00:00|7796.7|7789.7|7798|7791|7798.2|7791.2|7796.7|7789.7|0
1675303500000|2023-02-02 02:05:00|7797.7|7790.7|7796.7|7789.7|7798|7791|7796.5|7789.5|0
1675303800000|2023-02-02 02:10:00|7796.5|7789.5|7793.2|7786.2|7796.7|7789.7|7793.2|7786.2|0
1675304100000|2023-02-02 02:15:00|7793|7786|7794.5|7787.5|7795|7788|7791|7784|0
1675304400000|2023-02-02 02:20:00|7794.2|7787.2|7792.7|7785.7|7794.7|7787.7|7792.2|7785.2|0
1675304700000|2023-02-02 02:25:00|7793|7786|7792.2|7785.2|7793.5|7786.5|7791.7|7784.7|0
1675305000000|2023-02-02 02:30:00|7792|7785|7792.2|7785.2|7794.2|7787.2|7792|7785|0
1675305300000|2023-02-02 02:35:00|7792|7785|7788.2|7781.2|7792|7785|7788.2|7781.2|0
1675305600000|2023-02-02 02:40:00|7788.5|7781.5|7789.5|7782.5|7789.7|7782.7|7788.2|7781.2|0
1675305900000|2023-02-02 02:45:00|7789.7|7782.7|7790.5|7783.5|7791|7784|7789.5|7782.5|0
1675306200000|2023-02-02 02:50:00|7790.2|7783.2|7792.2|7785.2|7792.2|7785.2|7790.2|7783.2|0
1675306500000|2023-02-02 02:55:00|7792|7785|7792|7785|7792.5|7785.5|7791|7784|0
1675306800000|2023-02-02 03:00:00|7791.5|7784.5|7790.7|7783.7|7791.7|7784.7|7790.2|7783.2|0
1675307100000|2023-02-02 03:05:00|7791|7784|7791.7|7784.7|7792|7785|7790.7|7783.7|0
1675307400000|2023-02-02 03:10:00|7791.5|7784.5|7791.2|7784.2|7792.7|7785.7|7791.2|7784.2|0
1675307700000|2023-02-02 03:15:00|7791.5|7784.5|7791.7|7784.7|7792.2|7785.2|7791.5|7784.5|0
1675308000000|2023-02-02 03:20:00|7791.5|7784.5|7790.7|7783.7|7791.7|7784.7|7790.7|7783.7|0
1675308300000|2023-02-02 03:25:00|7791|7784|7793|7786|7793.2|7786.2|7791|7784|0
1675308600000|2023-02-02 03:30:00|7793.2|7786.2|7792.7|7785.7|7794.5|7787.5|7792.7|7785.7|0
1675308900000|2023-02-02 03:35:00|7793|7786|7794.5|7787.5|7794.5|7787.5|7792.2|7785.2|0
1675309200000|2023-02-02 03:40:00|7794.7|7787.7|7794.5|7787.5|7795.5|7788.5|7794.2|7787.2|0
1675309500000|2023-02-02 03:45:00|7795|7788|7793.5|7786.5|7795.5|7788.5|7793.5|7786.5|0
1675309800000|2023-02-02 03:50:00|7794.2|7787.2|7794.2|7787.2|7794.2|7787.2|7792.7|7785.7|0
1675310100000|2023-02-02 03:55:00|7794|7787|7794.5|7787.5|7794.7|7787.7|7793.7|7786.7|0
1675310400000|2023-02-02 04:00:00|7794.7|7787.7|7795.7|7788.7|7796|7789|7794.7|7787.7|0
1675310700000|2023-02-02 04:05:00|7795.5|7788.5|7794.2|7787.2|7795.5|7788.5|7794|7787|0
1675311000000|2023-02-02 04:10:00|7794.5|7787.5|7794.7|7787.7|7795.5|7788.5|7794.2|7787.2|0
1675311300000|2023-02-02 04:15:00|7794.5|7787.5|7794.7|7787.7|7795.2|7788.2|7794|7787|0
1675311600000|2023-02-02 04:20:00|7795|7788|7794.2|7787.2|7795.2|7788.2|7793.2|7786.2|0
1675311900000|2023-02-02 04:25:00|7794.5|7787.5|7793.7|7786.7|7794.5|7787.5|7793|7786|0
1675312200000|2023-02-02 04:30:00|7793.5|7786.5|7795|7788|7795|7788|7793.5|7786.5|0
1675312500000|2023-02-02 04:35:00|7795.2|7788.2|7797.2|7790.2|7797.7|7790.7|7794.7|7787.7|0
1675312800000|2023-02-02 04:40:00|7797|7790|7797.5|7790.5|7798|7791|7796.7|7789.7|0
1675313100000|2023-02-02 04:45:00|7797.7|7790.7|7798.7|7791.7|7799.5|7792.5|7797.2|7790.2|0
1675313400000|2023-02-02 04:50:00|7799|7792|7798.7|7791.7|7799.2|7792.2|7798.5|7791.5|0
1675313700000|2023-02-02 04:55:00|7798.5|7791.5|7799.2|7792.2|7799.5|7792.5|7798.2|7791.2|0
1675314000000|2023-02-02 05:00:00|7799.5|7792.5|7797.2|7790.2|7800|7793|7797.2|7790.2|0
1675314300000|2023-02-02 05:05:00|7797.5|7790.5|7795.2|7788.2|7797.5|7790.5|7795.2|7788.2|0
1675314600000|2023-02-02 05:10:00|7795.5|7788.5|7795.7|7788.7|7796.2|7789.2|7795|7788|0
1675314900000|2023-02-02 05:15:00|7796|7789|7796.7|7789.7|7797.2|7790.2|7795.7|7788.7|0
1675315200000|2023-02-02 05:20:00|7797|7790|7796.7|7789.7|7797.5|7790.5|7796.2|7789.2|0
1675315500000|2023-02-02 05:25:00|7796.5|7789.5|7796.2|7789.2|7798|7791|7796.2|7789.2|0
1675315800000|2023-02-02 05:30:00|7796.5|7789.5|7795.7|7788.7|7796.7|7789.7|7795|7788|0
1675316100000|2023-02-02 05:35:00|7795.5|7788.5|7795.2|7788.2|7796.5|7789.5|7795.2|7788.2|0
1675316400000|2023-02-02 05:40:00|7795.5|7788.5|7796|7789|7796.5|7789.5|7795.2|7788.2|0
1675316700000|2023-02-02 05:45:00|7795.7|7788.7|7796.7|7789.7|7796.7|7789.7|7795|7788|0
1675317000000|2023-02-02 05:50:00|7796.2|7789.2|7794.7|7787.7|7796.7|7789.7|7794.7|7787.7|0
1675317300000|2023-02-02 05:55:00|7795|7788|7793.2|7786.2|7795|7788|7792.2|7785.2|0
1675317600000|2023-02-02 06:00:00|7793.5|7786.5|7794.2|7787.2|7794.7|7787.7|7793.2|7786.2|0
1675317900000|2023-02-02 06:05:00|7794.7|7787.7|7793.2|7786.2|7795|7788|7793|7786|0
1675318200000|2023-02-02 06:10:00|7792.7|7785.7|7791|7784|7792.7|7785.7|7790.2|7783.2|0
1675318500000|2023-02-02 06:15:00|7791.2|7784.2|7790.7|7783.7|7791.5|7784.5|7790|7783|0
1675318800000|2023-02-02 06:20:00|7790.5|7783.5|7790.7|7783.7|7791|7784|7789.7|7782.7|0
1675319100000|2023-02-02 06:25:00|7791.2|7784.2|7789.7|7782.7|7791.5|7784.5|7789|7782|0
1675319400000|2023-02-02 06:30:00|7790|7783|7790.7|7783.7|7791.2|7784.2|7790|7783|0
1675319700000|2023-02-02 06:35:00|7791|7784|7790.7|7783.7|7791.2|7784.2|7790.2|7783.2|0
1675320000000|2023-02-02 06:40:00|7790.5|7783.5|7790.7|7783.7|7791|7784|7790.2|7783.2|0
1675320300000|2023-02-02 06:45:00|7790.5|7783.5|7791.2|7784.2|7792|7785|7790.2|7783.2|0
1675320600000|2023-02-02 06:50:00|7791.7|7784.7|7789.2|7782.2|7792|7785|7789.2|7782.2|0
1675320900000|2023-02-02 06:55:00|7789.5|7782.5|7791.5|7784.5|7791.7|7784.7|7789|7782|0
1675321200000|2023-02-02 07:00:00|7792|7785|7793.5|7786.5|7793.5|7786.5|7789|7782|0
1675321500000|2023-02-02 07:05:00|7793.2|7786.2|7793|7786|7795.5|7788.5|7792.2|7785.2|0
1675321800000|2023-02-02 07:10:00|7793.2|7786.2|7798|7791|7798|7791|7793.2|7786.2|0
1675322100000|2023-02-02 07:15:00|7797.7|7790.7|7801|7794|7801.2|7794.2|7797.5|7790.5|0
1675322400000|2023-02-02 07:20:00|7800.7|7793.7|7798.2|7791.2|7801|7794|7798|7791|0
1675322700000|2023-02-02 07:25:00|7798.5|7791.5|7801.5|7794.5|7802.2|7795.2|7798.2|7791.2|0
1675323000000|2023-02-02 07:30:00|7801.2|7794.2|7799|7792|7802|7795|7797.2|7790.2|0
1675323300000|2023-02-02 07:35:00|7799.2|7792.2|7796.5|7789.5|7800.2|7793.2|7794.7|7787.7|0
1675323600000|2023-02-02 07:40:00|7796.2|7789.2|7797.5|7790.5|7799|7792|7795.7|7788.7|0
1675323900000|2023-02-02 07:45:00|7797.7|7790.7|7797|7790|7799.2|7792.2|7795.5|7788.5|0
1675324200000|2023-02-02 07:50:00|7796.5|7789.5|7797.5|7790.5|7798.2|7791.2|7795.2|7788.2|0
1675324500000|2023-02-02 07:55:00|7797|7790|7792.2|7785.2|7798|7791|7792.2|7785.2|0
1675324800000|2023-02-02 08:00:00|7792|7785|7787.5|7780.5|7792.5|7785.5|7780.2|7773.2|0
1675325100000|2023-02-02 08:05:00|7787|7780|7786.2|7779.2|7790|7783|7784|7777|0
1675325400000|2023-02-02 08:10:00|7786.5|7779.5|7781.5|7774.5|7786.7|7779.7|7780|7773|0
1675325700000|2023-02-02 08:15:00|7781.2|7774.2|7784|7777|7790.5|7783.5|7780.5|7773.5|0
1675326000000|2023-02-02 08:20:00|7783.5|7776.5|7782.2|7775.2|7784.5|7777.5|7778.5|7771.5|0
1675326300000|2023-02-02 08:25:00|7782.5|7775.5|7802.5|7795.5|7802.5|7795.5|7781.5|7774.5|0
1675326600000|2023-02-02 08:30:00|7803|7796|7809.7|7802.7|7809.7|7802.7|7803|7796|0
1675326900000|2023-02-02 08:35:00|7810.2|7803.2|7811|7804|7816.2|7809.2|7807.2|7800.2|0
1675327200000|2023-02-02 08:40:00|7811.3|7804.3|7812.6|7805.6|7814.1|7807.1|7809.6|7802.6|0
1675327500000|2023-02-02 08:45:00|7812.3|7805.3|7812.1|7805.1|7814.1|7807.1|7808.1|7801.1|0
1675327800000|2023-02-02 08:50:00|7810.8|7803.8|7808.1|7801.1|7815.1|7808.1|7807.3|7800.3|0
1675328100000|2023-02-02 08:55:00|7807.6|7800.6|7805.6|7798.6|7809.6|7802.6|7804.6|7797.6|0
1675328400000|2023-02-02 09:00:00|7805.1|7798.1|7798.6|7791.6|7805.1|7798.1|7797.3|7790.3|0
1675328700000|2023-02-02 09:05:00|7798.8|7791.8|7800.1|7793.1|7802.1|7795.1|7797.6|7790.6|0
1675329000000|2023-02-02 09:10:00|7800.6|7793.6|7788.6|7781.6|7801.1|7794.1|7788.1|7781.1|0
1675329300000|2023-02-02 09:15:00|7788.3|7781.3|7780.3|7773.3|7789.1|7782.1|7779.6|7772.6|0
1675329600000|2023-02-02 09:20:00|7780.6|7773.6|7778.6|7771.6|7780.6|7773.6|7775.6|7768.6|0
1675329900000|2023-02-02 09:25:00|7778.1|7771.1|7783.1|7776.1|7784.1|7777.1|7777.6|7770.6|0
1675330200000|2023-02-02 09:30:00|7783.3|7776.3|7785.6|7778.6|7786.1|7779.1|7781.6|7774.6|0
1675330500000|2023-02-02 09:35:00|7785.3|7778.3|7787.6|7780.6|7787.6|7780.6|7784.6|7777.6|0
1675330800000|2023-02-02 09:40:00|7787.3|7780.3|7796.6|7789.6|7797.6|7790.6|7786.6|7779.6|0
1675331100000|2023-02-02 09:45:00|7796.8|7789.8|7799.6|7792.6|7799.6|7792.6|7794.1|7787.1|0
1675331400000|2023-02-02 09:50:00|7799.3|7792.3|7801.1|7794.1|7802.1|7795.1|7798.1|7791.1|0
1675331700000|2023-02-02 09:55:00|7801.3|7794.3|7804.3|7797.3|7805.3|7798.3|7801.1|7794.1|0
1675332000000|2023-02-02 10:00:00|7804.8|7797.8|7803.6|7796.6|7806.1|7799.1|7801.8|7794.8|0
1675332300000|2023-02-02 10:05:00|7803.8|7796.8|7802.3|7795.3|7804.1|7797.1|7801.1|7794.1|0
1675332600000|2023-02-02 10:10:00|7802.6|7795.6|7797.6|7790.6|7802.6|7795.6|7797.1|7790.1|0
1675332900000|2023-02-02 10:15:00|7797.8|7790.8|7803.1|7796.1|7803.1|7796.1|7797.6|7790.6|0
1675333200000|2023-02-02 10:20:00|7802.8|7795.8|7804.1|7797.1|7806.1|7799.1|7802.8|7795.8|0
1675333500000|2023-02-02 10:25:00|7804.3|7797.3|7804.6|7797.6|7804.6|7797.6|7801.6|7794.6|0
1675333800000|2023-02-02 10:30:00|7804.8|7797.8|7808.6|7801.6|7808.6|7801.6|7803.6|7796.6|0
1675334100000|2023-02-02 10:35:00|7808.8|7801.8|7811.3|7804.3|7811.6|7804.6|7808.8|7801.8|0
1675334400000|2023-02-02 10:40:00|7811.1|7804.1|7810.3|7803.3|7812.3|7805.3|7809.1|7802.1|0
1675334700000|2023-02-02 10:45:00|7810.1|7803.1|7813.1|7806.1|7813.1|7806.1|7810.1|7803.1|0
1675335000000|2023-02-02 10:50:00|7813.3|7806.3|7810.1|7803.1|7813.6|7806.6|7809.6|7802.6|0
1675335300000|2023-02-02 10:55:00|7809.6|7802.6|7811.1|7804.1|7812.8|7805.8|7809.1|7802.1|0
1675335600000|2023-02-02 11:00:00|7811.3|7804.3|7810.8|7803.8|7812.1|7805.1|7808.6|7801.6|0
1675335900000|2023-02-02 11:05:00|7811.1|7804.1|7810.3|7803.3|7811.8|7804.8|7808.1|7801.1|0
1675336200000|2023-02-02 11:10:00|7810.6|7803.6|7808.6|7801.6|7811.6|7804.6|7808.6|7801.6|0
1675336500000|2023-02-02 11:15:00|7808.8|7801.8|7809.6|7802.6|7809.6|7802.6|7807.3|7800.3|0
1675336800000|2023-02-02 11:20:00|7809.8|7802.8|7812.6|7805.6|7812.6|7805.6|7809.6|7802.6|0
1675337100000|2023-02-02 11:25:00|7812.8|7805.8|7813.6|7806.6|7814.1|7807.1|7811.6|7804.6|0
1675337400000|2023-02-02 11:30:00|7814.1|7807.1|7817.1|7810.1|7818.1|7811.1|7813.6|7806.6|0
1675337700000|2023-02-02 11:35:00|7816.6|7809.6|7819.1|7812.1|7820.1|7813.1|7816.6|7809.6|0
1675338000000|2023-02-02 11:40:00|7819.3|7812.3|7818.1|7811.1|7820.3|7813.3|7817.3|7810.3|0
1675338300000|2023-02-02 11:45:00|7817.6|7810.6|7813.1|7806.1|7818.3|7811.3|7813.1|7806.1|0
1675338600000|2023-02-02 11:50:00|7813.3|7806.3|7807.6|7800.6|7814.1|7807.1|7806.6|7799.6|0
1675338900000|2023-02-02 11:55:00|7807.8|7800.8|7808.8|7801.8|7808.8|7801.8|7803.6|7796.6|0
1675339200000|2023-02-02 12:00:00|7808.3|7801.3|7795.8|7788.8|7808.3|7801.3|7789.3|7782.3|0
1675339500000|2023-02-02 12:05:00|7796.1|7789.1|7806.8|7799.8|7808.6|7801.6|7794.8|7787.8|0
1675339800000|2023-02-02 12:10:00|7806.6|7799.6|7801.3|7794.3|7806.8|7799.8|7799.3|7792.3|0
1675340100000|2023-02-02 12:15:00|7801.1|7794.1|7806.6|7799.6|7807.8|7800.8|7799.8|7792.8|0
1675340400000|2023-02-02 12:20:00|7806.8|7799.8|7808.3|7801.3|7809.6|7802.6|7806.8|7799.8|0
1675340700000|2023-02-02 12:25:00|7808.1|7801.1|7806.6|7799.6|7808.6|7801.6|7805.6|7798.6|0
1675341000000|2023-02-02 12:30:00|7807.1|7800.1|7804.6|7797.6|7809.8|7802.8|7804.6|7797.6|0
1675341300000|2023-02-02 12:35:00|7804.1|7797.1|7801.3|7794.3|7804.1|7797.1|7799.1|7792.1|0
1675341600000|2023-02-02 12:40:00|7802.1|7795.1|7807.6|7800.6|7807.6|7800.6|7798.9|7791.9|0
1675341900000|2023-02-02 12:45:00|7807.4|7800.4|7811.9|7804.9|7814.1|7807.1|7806.9|7799.9|0
1675342200000|2023-02-02 12:50:00|7812.1|7805.1|7811.1|7804.1|7812.4|7805.4|7809.1|7802.1|0
1675342500000|2023-02-02 12:55:00|7810.9|7803.9|7812.6|7805.6|7813.9|7806.9|7809.9|7802.9|0
1675342800000|2023-02-02 13:00:00|7812.4|7805.4|7816.4|7809.4|7816.4|7809.4|7811.4|7804.4|0
1675343100000|2023-02-02 13:05:00|7816.6|7809.6|7813.1|7806.1|7816.9|7809.9|7811.4|7804.4|0
1675343400000|2023-02-02 13:10:00|7813.4|7806.4|7815.4|7808.4|7818.4|7811.4|7813.1|7806.1|0
1675343700000|2023-02-02 13:15:00|7815.1|7808.1|7823.1|7816.1|7825.9|7818.9|7811.9|7804.9|0
1675344000000|2023-02-02 13:20:00|7823.6|7816.6|7833.4|7826.4|7836.9|7829.9|7822.9|7815.9|0
1675344300000|2023-02-02 13:25:00|7832.1|7825.1|7830.1|7823.1|7834.1|7827.1|7830.1|7823.1|0
1675344600000|2023-02-02 13:30:00|7829.9|7822.9|7833.6|7826.6|7835.9|7828.9|7828.6|7821.6|0
1675344900000|2023-02-02 13:35:00|7833.9|7826.9|7830.9|7823.9|7834.1|7827.1|7828.4|7821.4|0
1675345200000|2023-02-02 13:40:00|7830.6|7823.6|7830.6|7823.6|7833.9|7826.9|7829.9|7822.9|0
1675345500000|2023-02-02 13:45:00|7830.9|7823.9|7837.4|7830.4|7838.9|7831.9|7828.9|7821.9|0
1675345800000|2023-02-02 13:50:00|7837.6|7830.6|7835.4|7828.4|7838.1|7831.1|7833.4|7826.4|0
1675346100000|2023-02-02 13:55:00|7835.9|7828.9|7838.6|7831.6|7840.4|7833.4|7835.4|7828.4|0
1675346400000|2023-02-02 14:00:00|7837.6|7830.6|7840.9|7833.9|7842.9|7835.9|7835.6|7828.6|0
1675346700000|2023-02-02 14:05:00|7841.1|7834.1|7839.6|7832.6|7841.1|7834.1|7835.4|7828.4|0
1675347000000|2023-02-02 14:10:00|7839.1|7832.1|7833.4|7826.4|7839.1|7832.1|7830.6|7823.6|0
1675347300000|2023-02-02 14:15:00|7833.6|7826.6|7836.1|7829.1|7837.9|7830.9|7829.4|7822.4|0
1675347600000|2023-02-02 14:20:00|7836.4|7829.4|7840.9|7833.9|7842.1|7835.1|7835.9|7828.9|0
1675347900000|2023-02-02 14:25:00|7841.1|7834.1|7839.1|7832.1|7842.9|7835.9|7837.6|7830.6|0
1675348200000|2023-02-02 14:30:00|7838.9|7831.9|7833.4|7826.4|7839.9|7832.9|7829.6|7822.6|0
1675348500000|2023-02-02 14:35:00|7833.6|7826.6|7823.6|7816.6|7833.9|7826.9|7819.6|7812.6|0
1675348800000|2023-02-02 14:40:00|7823.4|7816.4|7816.9|7809.9|7826.9|7819.9|7814.9|7807.9|0
1675349100000|2023-02-02 14:45:00|7816.6|7809.6|7816.9|7809.9|7818.4|7811.4|7811.9|7804.9|0
1675349400000|2023-02-02 14:50:00|7816.6|7809.6|7809.1|7802.1|7816.9|7809.9|7807.9|7800.9|0
1675349700000|2023-02-02 14:55:00|7808.9|7801.9|7809.1|7802.1|7811.9|7804.9|7806.6|7799.6|0
1675350000000|2023-02-02 15:00:00|7810.9|7803.9|7810.9|7803.9|7816.4|7809.4|7805.4|7798.4|0
1675350300000|2023-02-02 15:05:00|7810.1|7803.1|7807.1|7800.1|7812.9|7805.9|7805.4|7798.4|0
1675350600000|2023-02-02 15:10:00|7806|7799|7798.5|7791.5|7807.2|7800.2|7795.5|7788.5|0
1675350900000|2023-02-02 15:15:00|7799|7792|7808.2|7801.2|7809.5|7802.5|7797|7790|0
1675351200000|2023-02-02 15:20:00|7808|7801|7806.5|7799.5|7809.5|7802.5|7805|7798|0
1675351500000|2023-02-02 15:25:00|7806.2|7799.2|7805|7798|7807|7800|7801.5|7794.5|0
1675351800000|2023-02-02 15:30:00|7805.5|7798.5|7809.2|7802.2|7813.5|7806.5|7805|7798|0
1675352100000|2023-02-02 15:35:00|7809|7802|7806.2|7799.2|7812.2|7805.2|7806|7799|0
1675352400000|2023-02-02 15:40:00|7806|7799|7805.7|7798.7|7809|7802|7802.2|7795.2|0
1675352700000|2023-02-02 15:45:00|7806|7799|7808.2|7801.2|7809|7802|7806|7799|0
1675353000000|2023-02-02 15:50:00|7808|7801|7806|7799|7812.7|7805.7|7806|7799|0
1675353300000|2023-02-02 15:55:00|7806.2|7799.2|7806.5|7799.5|7808.7|7801.7|7805.5|7798.5|0
1675353600000|2023-02-02 16:00:00|7804|7797|7811|7804|7811|7804|7804|7797|0
1675353900000|2023-02-02 16:05:00|7811.2|7804.2|7812.2|7805.2|7813.5|7806.5|7809|7802|0
1675354200000|2023-02-02 16:10:00|7812|7805|7816.5|7809.5|7818.2|7811.2|7811.5|7804.5|0
1675354500000|2023-02-02 16:15:00|7816.2|7809.2|7813.5|7806.5|7818.2|7811.2|7812.7|7805.7|0
1675354800000|2023-02-02 16:20:00|7813.2|7806.2|7822.7|7815.7|7824|7817|7812.7|7805.7|0
1675355100000|2023-02-02 16:25:00|7823|7816|7823.5|7816.5|7827|7820|7821|7814|0
1675355400000|2023-02-02 16:30:00|7823|7816|7822.2|7815.2|7828|7821|7816.2|7809.2|0
1675355700000|2023-02-02 16:35:00|7822.5|7815.5|7824|7817|7827|7820|7821|7814|0
1675356000000|2023-02-02 16:40:00|7824.5|7817.5|7823|7816|7825.5|7818.5|7822.5|7815.5|0
1675356300000|2023-02-02 16:45:00|7823.5|7816.5|7824.5|7817.5|7827.2|7820.2|7823.5|7816.5|0
1675356600000|2023-02-02 16:50:00|7824.7|7817.7|7826|7819|7826.5|7819.5|7823.5|7816.5|0
1675356900000|2023-02-02 16:55:00|7825.7|7818.7|7821.2|7814.2|7825.7|7818.7|7820.2|7813.2|0
1675357200000|2023-02-02 17:00:00|7821|7814|7823.5|7816.5|7824.2|7817.2|7820.7|7813.7|0
1675357500000|2023-02-02 17:05:00|7823.7|7816.7|7823.2|7816.2|7825.5|7818.5|7822.7|7815.7|0
1675357800000|2023-02-02 17:10:00|7823.5|7816.5|7827.7|7820.7|7828|7821|7823.5|7816.5|0
1675358100000|2023-02-02 17:15:00|7828|7821|7828.5|7821.5|7830.5|7823.5|7828|7821|0
1675358400000|2023-02-02 17:20:00|7828|7821|7827|7820|7828|7821|7825.5|7818.5|0
1675358700000|2023-02-02 17:25:00|7827.2|7820.2|7825.7|7818.7|7829.5|7822.5|7825.7|7818.7|0
1675359000000|2023-02-02 17:30:00|7826|7819|7828.5|7821.5|7829.5|7822.5|7825.5|7818.5|0
1675359300000|2023-02-02 17:35:00|7828.7|7821.7|7828|7821|7829|7822|7827|7820|0
1675359600000|2023-02-02 17:40:00|7828.2|7821.2|7826.5|7819.5|7828.2|7821.2|7826.5|7819.5|0
1675359900000|2023-02-02 17:45:00|7826.2|7819.2|7827|7820|7827.5|7820.5|7824.5|7817.5|0
1675360200000|2023-02-02 17:50:00|7826.7|7819.7|7828.7|7821.7|7829|7822|7825|7818|0
1675360500000|2023-02-02 17:55:00|7828.5|7821.5|7827|7820|7829.5|7822.5|7826.5|7819.5|0
1675360800000|2023-02-02 18:00:00|7827.2|7820.2|7831|7824|7831|7824|7827|7820|0
1675361100000|2023-02-02 18:05:00|7831.2|7824.2|7826.7|7819.7|7831.7|7824.7|7826.5|7819.5|0
1675361400000|2023-02-02 18:10:00|7827|7820|7827.7|7820.7|7828.5|7821.5|7826|7819|0
1675361700000|2023-02-02 18:15:00|7827.5|7820.5|7828.7|7821.7|7829|7822|7826|7819|0
1675362000000|2023-02-02 18:20:00|7828.5|7821.5|7829.7|7822.7|7830.5|7823.5|7827.5|7820.5|0
1675362300000|2023-02-02 18:25:00|7830|7823|7826.5|7819.5|7830|7823|7825.5|7818.5|0
1675362600000|2023-02-02 18:30:00|7826.7|7819.7|7830.2|7823.2|7830.7|7823.7|7826.7|7819.7|0
1675362900000|2023-02-02 18:35:00|7830|7823|7832.2|7825.2|7832.7|7825.7|7830|7823|0
1675363200000|2023-02-02 18:40:00|7832.5|7825.5|7831.2|7824.2|7834.2|7827.2|7831.2|7824.2|0
1675363500000|2023-02-02 18:45:00|7831.5|7824.5|7832.5|7825.5|7834|7827|7830.5|7823.5|0
1675363800000|2023-02-02 18:50:00|7832.7|7825.7|7834|7827|7834.5|7827.5|7831.5|7824.5|0
1675364100000|2023-02-02 18:55:00|7834.5|7827.5|7835.2|7828.2|7835.5|7828.5|7833.2|7826.2|0
1675364400000|2023-02-02 19:00:00|7835|7828|7831|7824|7836.5|7829.5|7830.7|7823.7|0
1675364700000|2023-02-02 19:05:00|7831.2|7824.2|7829|7822|7832.5|7825.5|7828.7|7821.7|0
1675365000000|2023-02-02 19:10:00|7829.2|7822.2|7821.5|7814.5|7829.5|7822.5|7821.5|7814.5|0
1675365300000|2023-02-02 19:15:00|7821.2|7814.2|7820|7813|7822|7815|7818.7|7811.7|0
1675365600000|2023-02-02 19:20:00|7820.2|7813.2|7815|7808|7820.2|7813.2|7814.7|7807.7|0
1675365900000|2023-02-02 19:25:00|7814.5|7807.5|7811.5|7804.5|7816.5|7809.5|7810|7803|0
1675366200000|2023-02-02 19:30:00|7811.2|7804.2|7806|7799|7812.5|7805.5|7804.7|7797.7|0
1675366500000|2023-02-02 19:35:00|7806.2|7799.2|7807.2|7800.2|7810.2|7803.2|7803.7|7796.7|0
1675366800000|2023-02-02 19:40:00|7807|7800|7809|7802|7809|7802|7804|7797|0
1675367100000|2023-02-02 19:45:00|7808.5|7801.5|7810.5|7803.5|7810.5|7803.5|7803.7|7796.7|0
1675367400000|2023-02-02 19:50:00|7810.2|7803.2|7809.5|7802.5|7812|7805|7805.7|7798.7|0
1675367700000|2023-02-02 19:55:00|7809.2|7802.2|7807.5|7800.5|7809.2|7802.2|7805.2|7798.2|0
1675368000000|2023-02-02 20:00:00|7807.7|7800.7|7810|7803|7812.5|7805.5|7806.2|7799.2|0
1675368300000|2023-02-02 20:05:00|7810.5|7803.5|7809.5|7802.5|7814.7|7807.7|7808.2|7801.2|0
1675368600000|2023-02-02 20:10:00|7810|7803|7813|7806|7813|7806|7809.2|7802.2|0
1675368900000|2023-02-02 20:15:00|7813.2|7806.2|7813.2|7806.2|7814|7807|7809.7|7802.7|0
1675369200000|2023-02-02 20:20:00|7813.5|7806.5|7814.7|7807.7|7816.2|7809.2|7811.7|7804.7|0
1675369500000|2023-02-02 20:25:00|7814.5|7807.5|7815|7808|7817|7810|7812|7805|0
1675369800000|2023-02-02 20:30:00|7815.5|7808.5|7817.5|7810.5|7818|7811|7815.5|7808.5|0
1675370100000|2023-02-02 20:35:00|7817.2|7810.2|7816|7809|7820|7813|7815.5|7808.5|0
1675370400000|2023-02-02 20:40:00|7816.2|7809.2|7817.2|7810.2|7819.2|7812.2|7811.5|7804.5|0
1675370700000|2023-02-02 20:45:00|7817|7810|7818.2|7811.2|7820.5|7813.5|7816.5|7809.5|0
1675371000000|2023-02-02 20:50:00|7819.2|7812.2|7823.2|7816.2|7824.5|7817.5|7819.2|7812.2|0
1675371300000|2023-02-02 20:55:00|7823|7816|7829.3|7822.3|7829.5|7822.5|7822.5|7815.5|0
1675371600000|2023-02-02 21:00:00|7828.7|7821.7|7825.6|7818.6|7839.1|7832.1|7823.9|7816.9|0
1675371900000|2023-02-02 21:05:00|7825.7|7818.7|7813|7806|7827.4|7820.4|7810.1|7803.1|0
1675372200000|2023-02-02 21:10:00|7812.9|7805.9|7800.4|7793.4|7815.4|7808.4|7800|7793|0
1675372500000|2023-02-02 21:15:00|7799.7|7792.7|7805|7798|7808.1|7801.1|7799.7|7792.7|0
1675372800000|2023-02-02 21:20:00|7804.9|7797.9|7807.9|7800.9|7808.4|7801.4|7799.6|7792.6|0
1675373100000|2023-02-02 21:25:00|7808|7801|7810|7803|7810.1|7803.1|7807.8|7800.8|0
1675373400000|2023-02-02 21:30:00|7807.9|7800.9|7797.5|7790.5|7807.9|7800.9|7791.6|7784.6|0
1675373700000|2023-02-02 21:35:00|7797.6|7790.6|7806.1|7799.1|7807.5|7800.5|7797.6|7790.6|0
1675374000000|2023-02-02 21:40:00|7806|7799|7805.4|7798.4|7809.3|7802.3|7804.3|7797.3|0
1675374300000|2023-02-02 21:45:00|7805.8|7798.8|7810.8|7803.8|7810.8|7803.8|7805.8|7798.8|0
1675374600000|2023-02-02 21:50:00|7811.2|7804.2|7809.9|7802.9|7812.6|7805.6|7809.9|7802.9|0
1675374900000|2023-02-02 21:55:00|7810|7803|7809.5|7802.5|7810.4|7803.4|7807.2|7800.2|0
1675375200000|2023-02-02 22:00:00|7809.2|7802.2|7808.7|7801.7|7809.2|7802.2|7808.4|7801.4|0
1675375500000|2023-02-02 22:05:00|7808.8|7801.8|7808.8|7801.8|7809.2|7802.2|7807.7|7800.7|0
1675375800000|2023-02-02 22:10:00|7808.9|7801.9|7807.1|7800.1|7809.9|7802.9|7807.1|7800.1|0
1675376100000|2023-02-02 22:15:00|7807.2|7800.2|7805.7|7798.7|7807.3|7800.3|7804.9|7797.9|0
1675376400000|2023-02-02 22:20:00|7805.6|7798.6|7806.2|7799.2|7806.5|7799.5|7805.6|7798.6|0
1675376700000|2023-02-02 22:25:00|7806.1|7799.1|7806.4|7799.4|7807.5|7800.5|7805.7|7798.7|0
1675377000000|2023-02-02 22:30:00|7806.5|7799.5|7809.2|7802.2|7809.2|7802.2|7806.5|7799.5|0
1675377300000|2023-02-02 22:35:00|7809.4|7802.4|7818.2|7811.2|7818.6|7811.6|7809.4|7802.4|0
1675377600000|2023-02-02 22:40:00|7817.5|7810.5|7816.4|7809.4|7820.4|7813.4|7816|7809|0
1675377900000|2023-02-02 22:45:00|7816.5|7809.5|7821.3|7814.3|7821.9|7814.9|7815.8|7808.8|0
1675378200000|2023-02-02 22:50:00|7821.2|7814.2|7819.1|7812.1|7821.7|7814.7|7818.1|7811.1|0
1675378500000|2023-02-02 22:55:00|7819.2|7812.2|7819.1|7812.1|7819.9|7812.9|7819|7812|0
1675378800000|2023-02-02 23:00:00|7819.8|7812.8|7816.8|7809.8|7819.8|7812.8|7814.3|7807.3|0
1675379100000|2023-02-02 23:05:00|7816.9|7809.9|7813.5|7806.5|7817.6|7810.6|7812.9|7805.9|0
1675379400000|2023-02-02 23:10:00|7813.6|7806.6|7811.4|7804.4|7814.1|7807.1|7811.4|7804.4|0
1675379700000|2023-02-02 23:15:00|7811.8|7804.8|7810.7|7803.7|7812.1|7805.1|7810|7803|0
1675380000000|2023-02-02 23:20:00|7810.3|7803.3|7809.5|7802.5|7810.7|7803.7|7809.1|7802.1|0
1675380300000|2023-02-02 23:25:00|7809.6|7802.6|7809.4|7802.4|7810.3|7803.3|7809.3|7802.3|0
1675380600000|2023-02-02 23:30:00|7809.5|7802.5|7811.2|7804.2|7811.8|7804.8|7809.4|7802.4|0
1675380900000|2023-02-02 23:35:00|7811.3|7804.3|7809.7|7802.7|7811.9|7804.9|7809.4|7802.4|0
1675381200000|2023-02-02 23:40:00|7809.6|7802.6|7809.5|7802.5|7810|7803|7809|7802|0
1675381500000|2023-02-02 23:45:00|7809.6|7802.6|7807.7|7800.7|7809.8|7802.8|7807.6|7800.6|0
1675381800000|2023-02-02 23:50:00|7807.6|7800.6|7809|7802|7809.7|7802.7|7807.6|7800.6|0
1675382100000|2023-02-02 23:55:00|7808.9|7801.9|7808.9|7801.9|7809.3|7802.3|7808.5|7801.5|0
1675382400000|2023-02-03 00:00:00|7809|7802|7811.2|7804.2|7811.4|7804.4|7808.6|7801.6|0
1675382700000|2023-02-03 00:05:00|7811.3|7804.3|7811.3|7804.3|7811.4|7804.4|7810.3|7803.3|0
1675383000000|2023-02-03 00:10:00|7811.4|7804.4|7820.3|7813.3|7820.3|7813.3|7811.4|7804.4|0
1675383300000|2023-02-03 00:15:00|7820.2|7813.2|7824.3|7817.3|7825.8|7818.8|7820.2|7813.2|0
1675383600000|2023-02-03 00:20:00|7824.2|7817.2|7825|7818|7826.4|7819.4|7824.2|7817.2|0
1675383900000|2023-02-03 00:25:00|7824.9|7817.9|7825|7818|7826|7819|7823.8|7816.8|0
1675384200000|2023-02-03 00:30:00|7825.4|7818.4|7825.7|7818.7|7825.9|7818.9|7824.6|7817.6|0
1675384500000|2023-02-03 00:35:00|7825.3|7818.3|7826.6|7819.6|7826.8|7819.8|7825.2|7818.2|0
1675384800000|2023-02-03 00:40:00|7826.7|7819.7|7823.6|7816.6|7827.6|7820.6|7823.6|7816.6|0
1675385100000|2023-02-03 00:45:00|7823.7|7816.7|7824.7|7817.7|7824.8|7817.8|7823.6|7816.6|0
1675385400000|2023-02-03 00:50:00|7824.6|7817.6|7822.6|7815.6|7825.7|7818.7|7822.5|7815.5|0
1675385700000|2023-02-03 00:55:00|7822.5|7815.5|7819.6|7812.6|7823.6|7816.6|7819.6|7812.6|0
1675386000000|2023-02-03 01:00:00|7819.7|7812.7|7823|7816|7827|7820|7819.7|7812.7|0
1675386300000|2023-02-03 01:05:00|7822.7|7815.7|7823.7|7816.7|7824.5|7817.5|7821.7|7814.7|0
1675386600000|2023-02-03 01:10:00|7823.5|7816.5|7822.2|7815.2|7823.7|7816.7|7819.7|7812.7|0
1675386900000|2023-02-03 01:15:00|7821.5|7814.5|7823|7816|7823.5|7816.5|7821|7814|0
1675387200000|2023-02-03 01:20:00|7823.2|7816.2|7827|7820|7827|7820|7823|7816|0
1675387500000|2023-02-03 01:25:00|7826.7|7819.7|7825.7|7818.7|7827.7|7820.7|7825.5|7818.5|0
1675387800000|2023-02-03 01:30:00|7825.2|7818.2|7826.5|7819.5|7827.7|7820.7|7824.2|7817.2|0
1675388100000|2023-02-03 01:35:00|7826.7|7819.7|7827.2|7820.2|7828.5|7821.5|7826|7819|0
1675388400000|2023-02-03 01:40:00|7826.2|7819.2|7823.7|7816.7|7826.2|7819.2|7823.5|7816.5|0
1675388700000|2023-02-03 01:45:00|7824|7817|7822.7|7815.7|7825.7|7818.7|7822.5|7815.5|0
1675389000000|2023-02-03 01:50:00|7822.5|7815.5|7821.7|7814.7|7822.7|7815.7|7820.7|7813.7|0
1675389300000|2023-02-03 01:55:00|7821.5|7814.5|7821.7|7814.7|7822|7815|7821|7814|0
1675389600000|2023-02-03 02:00:00|7821.5|7814.5|7821.7|7814.7|7822.7|7815.7|7821.2|7814.2|0
1675389900000|2023-02-03 02:05:00|7821|7814|7821.2|7814.2|7822|7815|7820.7|7813.7|0
1675390200000|2023-02-03 02:10:00|7821.5|7814.5|7819.2|7812.2|7821.7|7814.7|7819.2|7812.2|0
1675390500000|2023-02-03 02:15:00|7819.5|7812.5|7819|7812|7821.5|7814.5|7818.7|7811.7|0
1675390800000|2023-02-03 02:20:00|7819.2|7812.2|7818.7|7811.7|7820|7813|7818.7|7811.7|0
1675391100000|2023-02-03 02:25:00|7819|7812|7817.2|7810.2|7819|7812|7816.7|7809.7|0
1675391400000|2023-02-03 02:30:00|7817.7|7810.7|7818.5|7811.5|7820|7813|7817.5|7810.5|0
1675391700000|2023-02-03 02:35:00|7818.7|7811.7|7816|7809|7819|7812|7816|7809|0
1675392000000|2023-02-03 02:40:00|7815.5|7808.5|7816.2|7809.2|7817.5|7810.5|7814.7|7807.7|0
1675392300000|2023-02-03 02:45:00|7816|7809|7816|7809|7817.2|7810.2|7815.2|7808.2|0
1675392600000|2023-02-03 02:50:00|7815.5|7808.5|7816.7|7809.7|7817.2|7810.2|7815.5|7808.5|0
1675392900000|2023-02-03 02:55:00|7816.5|7809.5|7816.2|7809.2|7817.2|7810.2|7815.7|7808.7|0
1675393200000|2023-02-03 03:00:00|7816.7|7809.7|7817.7|7810.7|7818|7811|7816.7|7809.7|0
1675393500000|2023-02-03 03:05:00|7817.5|7810.5|7819.2|7812.2|7819.7|7812.7|7817.5|7810.5|0
1675393800000|2023-02-03 03:10:00|7819|7812|7819|7812|7819.2|7812.2|7818.2|7811.2|0
1675394100000|2023-02-03 03:15:00|7818.5|7811.5|7822.2|7815.2|7822.2|7815.2|7818.5|7811.5|0
1675394400000|2023-02-03 03:20:00|7822.7|7815.7|7822.2|7815.2|7823.7|7816.7|7821.7|7814.7|0
1675394700000|2023-02-03 03:25:00|7822|7815|7822.5|7815.5|7822.5|7815.5|7820.5|7813.5|0
1675395000000|2023-02-03 03:30:00|7822|7815|7822.7|7815.7|7823|7816|7821.7|7814.7|0
1675395300000|2023-02-03 03:35:00|7822.5|7815.5|7824.2|7817.2|7824.2|7817.2|7822.5|7815.5|0
1675395600000|2023-02-03 03:40:00|7824|7817|7822.2|7815.2|7824.2|7817.2|7822|7815|0
1675395900000|2023-02-03 03:45:00|7823.2|7816.2|7822.2|7815.2|7823.2|7816.2|7821.7|7814.7|0
1675396200000|2023-02-03 03:50:00|7822.5|7815.5|7821.7|7814.7|7822.7|7815.7|7821.5|7814.5|0
1675396500000|2023-02-03 03:55:00|7821.2|7814.2|7822|7815|7822.2|7815.2|7821.2|7814.2|0
1675396800000|2023-02-03 04:00:00|7822.2|7815.2|7821|7814|7822.7|7815.7|7820.2|7813.2|0
1675397100000|2023-02-03 04:05:00|7820.7|7813.7|7821.5|7814.5|7821.7|7814.7|7820.2|7813.2|0
1675397400000|2023-02-03 04:10:00|7821.2|7814.2|7822|7815|7822.2|7815.2|7820.7|7813.7|0
1675397700000|2023-02-03 04:15:00|7821.7|7814.7|7822.5|7815.5|7822.7|7815.7|7821.5|7814.5|0
1675398000000|2023-02-03 04:20:00|7822.2|7815.2|7822|7815|7822.5|7815.5|7822|7815|0
1675398300000|2023-02-03 04:25:00|7821.7|7814.7|7822.2|7815.2|7822.7|7815.7|7821.7|7814.7|0
1675398600000|2023-02-03 04:30:00|7822|7815|7822.5|7815.5|7823|7816|7821.7|7814.7|0
1675398900000|2023-02-03 04:35:00|7822.7|7815.7|7823.7|7816.7|7823.7|7816.7|7822.5|7815.5|0
1675399200000|2023-02-03 04:40:00|7824|7817|7822.2|7815.2|7824.2|7817.2|7822|7815|0
1675399500000|2023-02-03 04:45:00|7822.5|7815.5|7822.2|7815.2|7823.2|7816.2|7822.2|7815.2|0
1675399800000|2023-02-03 04:50:00|7822.5|7815.5|7822.2|7815.2|7822.7|7815.7|7821.7|7814.7|0
1675400100000|2023-02-03 04:55:00|7822.5|7815.5|7821.7|7814.7|7822.7|7815.7|7821.7|7814.7|0
1675400400000|2023-02-03 05:00:00|7821.2|7814.2|7820.2|7813.2|7821.5|7814.5|7819.2|7812.2|0
1675400700000|2023-02-03 05:05:00|7819.7|7812.7|7819.7|7812.7|7820.2|7813.2|7819|7812|0
1675401000000|2023-02-03 05:10:00|7820.7|7813.7|7822.2|7815.2|7823|7816|7820.7|7813.7|0
1675401300000|2023-02-03 05:15:00|7821.7|7814.7|7823.2|7816.2|7823.7|7816.7|7821.7|7814.7|0
1675401600000|2023-02-03 05:20:00|7823|7816|7823|7816|7824|7817|7823|7816|0
1675401900000|2023-02-03 05:25:00|7823.2|7816.2|7823|7816|7823.7|7816.7|7822.5|7815.5|0
1675402200000|2023-02-03 05:30:00|7822.5|7815.5|7822.5|7815.5|7823|7816|7821.7|7814.7|0
1675402500000|2023-02-03 05:35:00|7822.2|7815.2|7823|7816|7823|7816|7821.7|7814.7|0
1675402800000|2023-02-03 05:40:00|7822.7|7815.7|7821.5|7814.5|7823|7816|7821.5|7814.5|0
1675403100000|2023-02-03 05:45:00|7821.2|7814.2|7820.5|7813.5|7822|7815|7820|7813|0
1675403400000|2023-02-03 05:50:00|7820.2|7813.2|7820.2|7813.2|7821.5|7814.5|7820.2|7813.2|0
1675403700000|2023-02-03 05:55:00|7819.7|7812.7|7821|7814|7821.7|7814.7|7819.2|7812.2|0
1675404000000|2023-02-03 06:00:00|7821.2|7814.2|7824.7|7817.7|7825.2|7818.2|7820.7|7813.7|0
1675404300000|2023-02-03 06:05:00|7825|7818|7824.2|7817.2|7825.2|7818.2|7823.7|7816.7|0
1675404600000|2023-02-03 06:10:00|7824.5|7817.5|7825.7|7818.7|7826|7819|7824.2|7817.2|0
1675404900000|2023-02-03 06:15:00|7825.5|7818.5|7825.5|7818.5|7826|7819|7824.7|7817.7|0
1675405200000|2023-02-03 06:20:00|7825.7|7818.7|7825|7818|7826.2|7819.2|7824.7|7817.7|0
1675405500000|2023-02-03 06:25:00|7824.7|7817.7|7825.2|7818.2|7826.5|7819.5|7823.7|7816.7|0
1675405800000|2023-02-03 06:30:00|7824.7|7817.7|7822.2|7815.2|7825|7818|7822|7815|0
1675406100000|2023-02-03 06:35:00|7822|7815|7821|7814|7822.7|7815.7|7820.5|7813.5|0
1675406400000|2023-02-03 06:40:00|7820.7|7813.7|7821.5|7814.5|7821.5|7814.5|7819.7|7812.7|0
1675406700000|2023-02-03 06:45:00|7821.2|7814.2|7821.7|7814.7|7822.2|7815.2|7821|7814|0
1675407000000|2023-02-03 06:50:00|7822|7815|7822.7|7815.7|7823|7816|7821.7|7814.7|0
1675407300000|2023-02-03 06:55:00|7823|7816|7823.2|7816.2|7823.7|7816.7|7822.2|7815.2|0
1675407600000|2023-02-03 07:00:00|7822.7|7815.7|7818.2|7811.2|7822.7|7815.7|7818|7811|0
1675407900000|2023-02-03 07:05:00|7818.5|7811.5|7814.7|7807.7|7819|7812|7814|7807|0
1675408200000|2023-02-03 07:10:00|7815|7808|7818|7811|7818.5|7811.5|7814.2|7807.2|0
1675408500000|2023-02-03 07:15:00|7818.2|7811.2|7823|7816|7823|7816|7818.2|7811.2|0
1675408800000|2023-02-03 07:20:00|7822.7|7815.7|7819|7812|7823.5|7816.5|7818.5|7811.5|0
1675409100000|2023-02-03 07:25:00|7819.5|7812.5|7817.2|7810.2|7820.2|7813.2|7815.7|7808.7|0
1675409400000|2023-02-03 07:30:00|7817.7|7810.7|7818.5|7811.5|7820.7|7813.7|7815.7|7808.7|0
1675409700000|2023-02-03 07:35:00|7819|7812|7816.5|7809.5|7819.2|7812.2|7816|7809|0
1675410000000|2023-02-03 07:40:00|7816.7|7809.7|7816.2|7809.2|7816.7|7809.7|7814.7|7807.7|0
1675410300000|2023-02-03 07:45:00|7816.5|7809.5|7818|7811|7818.2|7811.2|7815.5|7808.5|0
1675410600000|2023-02-03 07:50:00|7818.2|7811.2|7818.5|7811.5|7820|7813|7817.5|7810.5|0
1675410900000|2023-02-03 07:55:00|7818|7811|7816.2|7809.2|7818.7|7811.7|7815.5|7808.5|0
1675411200000|2023-02-03 08:00:00|7816|7809|7814.5|7807.5|7824|7817|7811.5|7804.5|0
1675411500000|2023-02-03 08:05:00|7813.5|7806.5|7818.2|7811.2|7820|7813|7811|7804|0
1675411800000|2023-02-03 08:10:00|7817.2|7810.2|7823.5|7816.5|7823.5|7816.5|7817|7810|0
1675412100000|2023-02-03 08:15:00|7824|7817|7823.5|7816.5|7825.2|7818.2|7819.5|7812.5|0
1675412400000|2023-02-03 08:20:00|7823.2|7816.2|7823.5|7816.5|7825.2|7818.2|7820|7813|0
1675412700000|2023-02-03 08:25:00|7823.7|7816.7|7823.7|7816.7|7828.5|7821.5|7821.5|7814.5|0
1675413000000|2023-02-03 08:30:00|7823.5|7816.5|7825.5|7818.5|7826.5|7819.5|7821.5|7814.5|0
1675413300000|2023-02-03 08:35:00|7825.7|7818.7|7833.5|7826.5|7833.5|7826.5|7824.5|7817.5|0
1675413600000|2023-02-03 08:40:00|7833.9|7826.9|7831.4|7824.4|7837.6|7830.6|7829.6|7822.6|0
1675413900000|2023-02-03 08:45:00|7830.9|7823.9|7827.9|7820.9|7831.6|7824.6|7825.4|7818.4|0
1675414200000|2023-02-03 08:50:00|7827.6|7820.6|7831.4|7824.4|7832.4|7825.4|7826.4|7819.4|0
1675414500000|2023-02-03 08:55:00|7831.6|7824.6|7828.6|7821.6|7832.9|7825.9|7828.6|7821.6|0
1675414800000|2023-02-03 09:00:00|7829.1|7822.1|7828.9|7821.9|7831.1|7824.1|7826.6|7819.6|0
1675415100000|2023-02-03 09:05:00|7829.1|7822.1|7834.1|7827.1|7835.4|7828.4|7828.9|7821.9|0
1675415400000|2023-02-03 09:10:00|7833.9|7826.9|7839.6|7832.6|7840.1|7833.1|7833.1|7826.1|0
1675415700000|2023-02-03 09:15:00|7839.9|7832.9|7837.9|7830.9|7839.9|7832.9|7835.1|7828.1|0
1675416000000|2023-02-03 09:20:00|7837.4|7830.4|7842.1|7835.1|7842.1|7835.1|7837.4|7830.4|0
1675416300000|2023-02-03 09:25:00|7841.9|7834.9|7837.9|7830.9|7841.9|7834.9|7836.1|7829.1|0
1675416600000|2023-02-03 09:30:00|7838.1|7831.1|7840.9|7833.9|7841.6|7834.6|7836.4|7829.4|0
1675416900000|2023-02-03 09:35:00|7841.1|7834.1|7844.9|7837.9|7845.6|7838.6|7838.1|7831.1|0
1675417200000|2023-02-03 09:40:00|7845.1|7838.1|7847.9|7840.9|7848.6|7841.6|7843.9|7836.9|0
1675417500000|2023-02-03 09:45:00|7847.6|7840.6|7843.9|7836.9|7847.9|7840.9|7842.4|7835.4|0
1675417800000|2023-02-03 09:50:00|7843.4|7836.4|7844.6|7837.6|7845.9|7838.9|7843.4|7836.4|0
1675418100000|2023-02-03 09:55:00|7844.9|7837.9|7838.6|7831.6|7846.4|7839.4|7838.6|7831.6|0
1675418400000|2023-02-03 10:00:00|7838.9|7831.9|7840.4|7833.4|7840.9|7833.9|7836.9|7829.9|0
1675418700000|2023-02-03 10:05:00|7840.1|7833.1|7840.6|7833.6|7843.9|7836.9|7840.1|7833.1|0
1675419000000|2023-02-03 10:10:00|7840.4|7833.4|7839.4|7832.4|7841.9|7834.9|7837.9|7830.9|0
1675419300000|2023-02-03 10:15:00|7839.1|7832.1|7837.6|7830.6|7839.6|7832.6|7836.9|7829.9|0
1675419600000|2023-02-03 10:20:00|7837.4|7830.4|7836.9|7829.9|7837.9|7830.9|7836.4|7829.4|0
1675419900000|2023-02-03 10:25:00|7837.4|7830.4|7838.4|7831.4|7840.4|7833.4|7836.4|7829.4|0
1675420200000|2023-02-03 10:30:00|7838.6|7831.6|7838.9|7831.9|7839.1|7832.1|7836.6|7829.6|0
1675420500000|2023-02-03 10:35:00|7838.6|7831.6|7838.4|7831.4|7838.9|7831.9|7837.4|7830.4|0
1675420800000|2023-02-03 10:40:00|7838.1|7831.1|7836.9|7829.9|7838.9|7831.9|7836.4|7829.4|0
1675421100000|2023-02-03 10:45:00|7837.1|7830.1|7836.9|7829.9|7837.9|7830.9|7835.4|7828.4|0
1675421400000|2023-02-03 10:50:00|7837.1|7830.1|7835.4|7828.4|7837.6|7830.6|7835.4|7828.4|0
1675421700000|2023-02-03 10:55:00|7835.1|7828.1|7836.9|7829.9|7837.4|7830.4|7833.9|7826.9|0
1675422000000|2023-02-03 11:00:00|7836.6|7829.6|7836.6|7829.6|7838.4|7831.4|7834.6|7827.6|0
1675422300000|2023-02-03 11:05:00|7836.9|7829.9|7834.4|7827.4|7837.4|7830.4|7833.4|7826.4|0
1675422600000|2023-02-03 11:10:00|7834.1|7827.1|7831.1|7824.1|7834.1|7827.1|7828.9|7821.9|0
1675422900000|2023-02-03 11:15:00|7831.4|7824.4|7827.4|7820.4|7831.4|7824.4|7826.4|7819.4|0
1675423200000|2023-02-03 11:20:00|7827.6|7820.6|7833.9|7826.9|7834.4|7827.4|7826.4|7819.4|0
1675423500000|2023-02-03 11:25:00|7833.6|7826.6|7836.1|7829.1|7836.6|7829.6|7833.4|7826.4|0
1675423800000|2023-02-03 11:30:00|7835.9|7828.9|7840.4|7833.4|7841.9|7834.9|7835.9|7828.9|0
1675424100000|2023-02-03 11:35:00|7840.6|7833.6|7839.1|7832.1|7841.4|7834.4|7838.1|7831.1|0
1675424400000|2023-02-03 11:40:00|7839.9|7832.9|7841.9|7834.9|7842.4|7835.4|7839.4|7832.4|0
1675424700000|2023-02-03 11:45:00|7842.1|7835.1|7840.4|7833.4|7842.9|7835.9|7839.4|7832.4|0
1675425000000|2023-02-03 11:50:00|7840.1|7833.1|7842.9|7835.9|7843.1|7836.1|7840.1|7833.1|0
1675425300000|2023-02-03 11:55:00|7843.1|7836.1|7839.4|7832.4|7843.1|7836.1|7839.4|7832.4|0
1675425600000|2023-02-03 12:00:00|7839.6|7832.6|7840.4|7833.4|7842.4|7835.4|7839.4|7832.4|0
1675425900000|2023-02-03 12:05:00|7839.9|7832.9|7839.9|7832.9|7841.6|7834.6|7837.9|7830.9|0
1675426200000|2023-02-03 12:10:00|7839.6|7832.6|7842.6|7835.6|7842.6|7835.6|7839.4|7832.4|0
1675426500000|2023-02-03 12:15:00|7842.9|7835.9|7842.9|7835.9|7843.1|7836.1|7841.4|7834.4|0
1675426800000|2023-02-03 12:20:00|7842.6|7835.6|7839.1|7832.1|7843.1|7836.1|7839.1|7832.1|0
1675427100000|2023-02-03 12:25:00|7839.4|7832.4|7843.9|7836.9|7843.9|7836.9|7839.4|7832.4|0
1675427400000|2023-02-03 12:30:00|7843.4|7836.4|7845.4|7838.4|7845.9|7838.9|7842.4|7835.4|0
1675427700000|2023-02-03 12:35:00|7845.6|7838.6|7848.6|7841.6|7848.9|7841.9|7845.4|7838.4|0
1675428000000|2023-02-03 12:40:00|7849.6|7842.6|7853.8|7846.8|7853.8|7846.8|7849.3|7842.3|0
1675428300000|2023-02-03 12:45:00|7854.1|7847.1|7855.6|7848.6|7857.3|7850.3|7853.8|7846.8|0
1675428600000|2023-02-03 12:50:00|7855.8|7848.8|7857.6|7850.6|7858.1|7851.1|7855.1|7848.1|0
1675428900000|2023-02-03 12:55:00|7857.8|7850.8|7858.8|7851.8|7858.8|7851.8|7854.6|7847.6|0
1675429200000|2023-02-03 13:00:00|7858.6|7851.6|7856.6|7849.6|7859.1|7852.1|7855.1|7848.1|0
1675429500000|2023-02-03 13:05:00|7856.8|7849.8|7858.1|7851.1|7858.6|7851.6|7854.8|7847.8|0
1675429800000|2023-02-03 13:10:00|7857.6|7850.6|7860.6|7853.6|7860.6|7853.6|7857.6|7850.6|0
1675430100000|2023-02-03 13:15:00|7860.8|7853.8|7860.3|7853.3|7863.1|7856.1|7860.1|7853.1|0
1675430400000|2023-02-03 13:20:00|7860.1|7853.1|7856.3|7849.3|7860.3|7853.3|7856.1|7849.1|0
1675430700000|2023-02-03 13:25:00|7856.1|7849.1|7858.6|7851.6|7859.3|7852.3|7854.6|7847.6|0
1675431000000|2023-02-03 13:30:00|7854.6|7847.6|7856.8|7849.8|7859.3|7852.3|7837.1|7830.1|0
1675431300000|2023-02-03 13:35:00|7856.3|7849.3|7856.6|7849.6|7860.3|7853.3|7846.8|7839.8|0
1675431600000|2023-02-03 13:40:00|7856.8|7849.8|7854.6|7847.6|7860.3|7853.3|7853.6|7846.6|0
1675431900000|2023-02-03 13:45:00|7854.3|7847.3|7850.6|7843.6|7861.3|7854.3|7849.1|7842.1|0
1675432200000|2023-02-03 13:50:00|7850.1|7843.1|7861.6|7854.6|7863.1|7856.1|7847.6|7840.6|0
1675432500000|2023-02-03 13:55:00|7861.8|7854.8|7864.6|7857.6|7864.6|7857.6|7854.3|7847.3|0
1675432800000|2023-02-03 14:00:00|7863.6|7856.6|7865.6|7858.6|7866.8|7859.8|7858.1|7851.1|0
1675433100000|2023-02-03 14:05:00|7865.8|7858.8|7860.1|7853.1|7868.6|7861.6|7860.1|7853.1|0
1675433400000|2023-02-03 14:10:00|7860.3|7853.3|7863.6|7856.6|7865.1|7858.1|7858.1|7851.1|0
1675433700000|2023-02-03 14:15:00|7864.1|7857.1|7863.3|7856.3|7869.1|7862.1|7859.6|7852.6|0
1675434000000|2023-02-03 14:20:00|7863.1|7856.1|7862.8|7855.8|7864.1|7857.1|7857.1|7850.1|0
1675434300000|2023-02-03 14:25:00|7863.1|7856.1|7866.6|7859.6|7866.6|7859.6|7860.8|7853.8|0
1675434600000|2023-02-03 14:30:00|7866.1|7859.1|7878.1|7871.1|7881.6|7874.6|7866.1|7859.1|0
1675434900000|2023-02-03 14:35:00|7878.6|7871.6|7882.3|7875.3|7885.1|7878.1|7876.6|7869.6|0
1675435200000|2023-02-03 14:40:00|7882.6|7875.6|7887.1|7880.1|7888.1|7881.1|7880.1|7873.1|0
1675435500000|2023-02-03 14:45:00|7887.3|7880.3|7891.6|7884.6|7897.6|7890.6|7885.1|7878.1|0
1675435800000|2023-02-03 14:50:00|7891.8|7884.8|7884.8|7877.8|7894.1|7887.1|7883.3|7876.3|0
1675436100000|2023-02-03 14:55:00|7885.1|7878.1|7888.8|7881.8|7891.6|7884.6|7883.3|7876.3|0
1675436400000|2023-02-03 15:00:00|7884.6|7877.6|7882.3|7875.3|7889.1|7882.1|7879.1|7872.1|0
1675436700000|2023-02-03 15:05:00|7881.1|7874.1|7880.6|7873.6|7881.8|7874.8|7876.1|7869.1|0
1675437000000|2023-02-03 15:10:00|7880|7873|7888|7881|7888|7881|7878.2|7871.2|0
1675437300000|2023-02-03 15:15:00|7887.7|7880.7|7888.7|7881.7|7893.5|7886.5|7887.2|7880.2|0
1675437600000|2023-02-03 15:20:00|7889|7882|7897.5|7890.5|7897.5|7890.5|7888.5|7881.5|0
1675437900000|2023-02-03 15:25:00|7897.2|7890.2|7896|7889|7900|7893|7896|7889|0
1675438200000|2023-02-03 15:30:00|7896.2|7889.2|7902|7895|7902|7895|7895.5|7888.5|0
1675438500000|2023-02-03 15:35:00|7901.5|7894.5|7902.2|7895.2|7904.2|7897.2|7899.5|7892.5|0
1675438800000|2023-02-03 15:40:00|7902|7895|7909|7902|7909.5|7902.5|7901.5|7894.5|0
1675439100000|2023-02-03 15:45:00|7909.5|7902.5|7904.5|7897.5|7911|7904|7904.5|7897.5|0
1675439400000|2023-02-03 15:50:00|7904.2|7897.2|7901|7894|7905.2|7898.2|7900.2|7893.2|0
1675439700000|2023-02-03 15:55:00|7900.7|7893.7|7898.5|7891.5|7901|7894|7892.5|7885.5|0
1675440000000|2023-02-03 16:00:00|7899|7892|7900|7893|7903.2|7896.2|7898.5|7891.5|0
1675440300000|2023-02-03 16:05:00|7899.7|7892.7|7898.7|7891.7|7900.5|7893.5|7897.5|7890.5|0
1675440600000|2023-02-03 16:10:00|7899|7892|7900.5|7893.5|7902|7895|7898|7891|0
1675440900000|2023-02-03 16:15:00|7901|7894|7900.5|7893.5|7902.5|7895.5|7900|7893|0
1675441200000|2023-02-03 16:20:00|7901|7894|7904.5|7897.5|7904.7|7897.7|7897.7|7890.7|0
1675441500000|2023-02-03 16:25:00|7904.7|7897.7|7902.5|7895.5|7905.5|7898.5|7901.5|7894.5|0
1675441800000|2023-02-03 16:30:00|7903.5|7896.5|7906.2|7899.2|7909.5|7902.5|7902.5|7895.5|0
1675442100000|2023-02-03 16:35:00|7906.5|7899.5|7906.2|7899.2|7912.5|7905.5|7904.5|7897.5|0
1675442400000|2023-02-03 16:40:00|7906.5|7899.5|7909.5|7902.5|7912.5|7905.5|7905|7898|0
1675442700000|2023-02-03 16:45:00|7909.2|7902.2|7907.5|7900.5|7913.2|7906.2|7907.5|7900.5|0
1675443000000|2023-02-03 16:50:00|7908|7901|7909.2|7902.2|7914.2|7907.2|7908|7901|0
1675443300000|2023-02-03 16:55:00|7909.5|7902.5|7905|7898|7911|7904|7904.5|7897.5|0
1675443600000|2023-02-03 17:00:00|7904.7|7897.7|7909|7902|7909.5|7902.5|7904.5|7897.5|0
1675443900000|2023-02-03 17:05:00|7909.2|7902.2|7907.2|7900.2|7912.2|7905.2|7907|7900|0
1675444200000|2023-02-03 17:10:00|7907|7900|7912|7905|7912.5|7905.5|7907|7900|0
1675444500000|2023-02-03 17:15:00|7911.7|7904.7|7909.5|7902.5|7912|7905|7909.5|7902.5|0
1675444800000|2023-02-03 17:20:00|7909.2|7902.2|7913|7906|7914|7907|7908.5|7901.5|0
1675445100000|2023-02-03 17:25:00|7913.5|7906.5|7913|7906|7914|7907|7912|7905|0
1675445400000|2023-02-03 17:30:00|7912.2|7905.2|7916.2|7909.2|7916.5|7909.5|7912|7905|0
1675445700000|2023-02-03 17:35:00|7916|7909|7913|7906|7917.2|7910.2|7913|7906|0
1675446000000|2023-02-03 17:40:00|7912.7|7905.7|7911.5|7904.5|7914.2|7907.2|7911.5|7904.5|0
1675446300000|2023-02-03 17:45:00|7911.7|7904.7|7910|7903|7913|7906|7909.2|7902.2|0
1675446600000|2023-02-03 17:50:00|7910.5|7903.5|7907.2|7900.2|7911|7904|7907|7900|0
1675446900000|2023-02-03 17:55:00|7907|7900|7900.5|7893.5|7909|7902|7899|7892|0
1675447200000|2023-02-03 18:00:00|7900.2|7893.2|7897.5|7890.5|7902.7|7895.7|7896.5|7889.5|0
1675447500000|2023-02-03 18:05:00|7898|7891|7893.7|7886.7|7899.5|7892.5|7893|7886|0
1675447800000|2023-02-03 18:10:00|7893.5|7886.5|7897.7|7890.7|7898|7891|7891.7|7884.7|0
1675448100000|2023-02-03 18:15:00|7898|7891|7898.2|7891.2|7900.2|7893.2|7896.2|7889.2|0
1675448400000|2023-02-03 18:20:00|7898|7891|7900|7893|7901.2|7894.2|7897|7890|0
1675448700000|2023-02-03 18:25:00|7899.5|7892.5|7895.7|7888.7|7901.2|7894.2|7895.5|7888.5|0
1675449000000|2023-02-03 18:30:00|7895.5|7888.5|7893.7|7886.7|7897.5|7890.5|7891.2|7884.2|0
1675449300000|2023-02-03 18:35:00|7893.5|7886.5|7898.7|7891.7|7899.5|7892.5|7893|7886|0
1675449600000|2023-02-03 18:40:00|7898.5|7891.5|7892.2|7885.2|7899.2|7892.2|7891.5|7884.5|0
1675449900000|2023-02-03 18:45:00|7892.5|7885.5|7893.5|7886.5|7894.2|7887.2|7888|7881|0
1675450200000|2023-02-03 18:50:00|7893.7|7886.7|7899.2|7892.2|7900.5|7893.5|7893.7|7886.7|0
1675450500000|2023-02-03 18:55:00|7899|7892|7896.2|7889.2|7900.7|7893.7|7895.5|7888.5|0
1675450800000|2023-02-03 19:00:00|7896|7889|7895|7888|7897.2|7890.2|7894.2|7887.2|0
1675451100000|2023-02-03 19:05:00|7895.2|7888.2|7895.5|7888.5|7899|7892|7894|7887|0
1675451400000|2023-02-03 19:10:00|7895.2|7888.2|7895.2|7888.2|7896.2|7889.2|7889.5|7882.5|0
1675451700000|2023-02-03 19:15:00|7895.7|7888.7|7890.2|7883.2|7895.7|7888.7|7888.7|7881.7|0
1675452000000|2023-02-03 19:20:00|7891|7884|7891.2|7884.2|7894.2|7887.2|7890|7883|0
1675452300000|2023-02-03 19:25:00|7891|7884|7895.5|7888.5|7896|7889|7890.7|7883.7|0
1675452600000|2023-02-03 19:30:00|7895.7|7888.7|7893.2|7886.2|7895.7|7888.7|7889.7|7882.7|0
1675452900000|2023-02-03 19:35:00|7893|7886|7899|7892|7899|7892|7892.7|7885.7|0
1675453200000|2023-02-03 19:40:00|7898.5|7891.5|7895.2|7888.2|7899.2|7892.2|7894|7887|0
1675453500000|2023-02-03 19:45:00|7896|7889|7894.5|7887.5|7896|7889|7892.5|7885.5|0
1675453800000|2023-02-03 19:50:00|7894.2|7887.2|7895.5|7888.5|7896.5|7889.5|7892|7885|0
1675454100000|2023-02-03 19:55:00|7895.2|7888.2|7892.2|7885.2|7896.7|7889.7|7890.5|7883.5|0
1675454400000|2023-02-03 20:00:00|7891.5|7884.5|7890.7|7883.7|7892|7885|7888|7881|0
1675454700000|2023-02-03 20:05:00|7890.5|7883.5|7893.5|7886.5|7894.7|7887.7|7889|7882|0
1675455000000|2023-02-03 20:10:00|7893.2|7886.2|7896|7889|7897.5|7890.5|7891.7|7884.7|0
1675455300000|2023-02-03 20:15:00|7895.5|7888.5|7900.7|7893.7|7901.2|7894.2|7894|7887|0
1675455600000|2023-02-03 20:20:00|7901|7894|7899.7|7892.7|7901.5|7894.5|7897|7890|0
1675455900000|2023-02-03 20:25:00|7900|7893|7898|7891|7902.5|7895.5|7898|7891|0
1675456200000|2023-02-03 20:30:00|7898.2|7891.2|7897.2|7890.2|7902.2|7895.2|7897|7890|0
1675456500000|2023-02-03 20:35:00|7897|7890|7897.2|7890.2|7899.7|7892.7|7896|7889|0
1675456800000|2023-02-03 20:40:00|7897|7890|7897|7890|7900.2|7893.2|7896.5|7889.5|0
1675457100000|2023-02-03 20:45:00|7896.7|7889.7|7896|7889|7898.2|7891.2|7894.5|7887.5|0
1675457400000|2023-02-03 20:50:00|7895.5|7888.5|7902|7895|7902|7895|7895.5|7888.5|0
1675457700000|2023-02-03 20:55:00|7902.2|7895.2|7904.8|7897.8|7907.5|7900.5|7900.2|7893.2|0
1675458000000|2023-02-03 21:00:00|7905.6|7898.6|7900.6|7893.6|7905.6|7898.6|7900.5|7893.5|0
1675458300000|2023-02-03 21:05:00|7900.5|7893.5|7899.3|7892.3|7900.7|7893.7|7899.3|7892.3|0
1675458600000|2023-02-03 21:10:00|7899.2|7892.2|7902.1|7895.1|7902.4|7895.4|7898.2|7891.2|0
1675458900000|2023-02-03 21:15:00|7902|7895|7901.8|7894.8|7902|7895|7901.1|7894.1|0
1675459200000|2023-02-03 21:20:00|7901.9|7894.9|7902.2|7895.2|7902.4|7895.4|7900.9|7893.9|0
1675459500000|2023-02-03 21:25:00|7902.3|7895.3|7903.1|7896.1|7903.1|7896.1|7902.2|7895.2|0
1675459800000|2023-02-03 21:30:00|7903.2|7896.2|7903.5|7896.5|7903.5|7896.5|7903.1|7896.1|0
1675460100000|2023-02-03 21:35:00|7903.6|7896.6|7903.7|7896.7|7904.1|7897.1|7903.5|7896.5|0
1675460400000|2023-02-03 21:40:00|7903.9|7896.9|7903.1|7896.1|7903.9|7896.9|7903.1|7896.1|0
1675460700000|2023-02-03 21:45:00|7903.2|7896.2|7903.1|7896.1|7903.3|7896.3|7902.9|7895.9|0
1675461000000|2023-02-03 21:50:00|7903.3|7896.3|7903.3|7896.3|7903.6|7896.6|7902.9|7895.9|0
1675461300000|2023-02-03 21:55:00|7903.5|7896.5|7901.4|7894.4|7903.5|7896.5|7901.4|7894.4|0
1675496400000|2023-02-04 07:40:00|7902.4|7893.4|7902.4|7893.4|7902.4|7893.4|7902.4|7893.4|0
1675497300000|2023-02-04 07:55:00|7888.4|7879.4|7890.4|7881.4|7914.4|7905.4|7888.4|7879.4|0
1675497600000|2023-02-04 08:00:00|7886.9|7877.9|7886.9|7877.9|7886.9|7877.9|7886.9|7877.9|0
1675498800000|2023-02-04 08:20:00|7886.4|7878.4|7886.4|7878.4|7886.4|7878.4|7886.4|7878.4|0
1675499700000|2023-02-04 08:35:00|7886.7|7878.7|7886.9|7878.9|7886.9|7878.9|7886.7|7878.7|0
1675500600000|2023-02-04 08:50:00|7887.2|7879.2|7889.8|7881.8|7889.8|7881.8|7887.2|7879.2|0
1675502100000|2023-02-04 09:15:00|7890|7882|7890|7882|7890|7882|7890|7882|0
1675512600000|2023-02-04 12:10:00|7889.7|7881.7|7889.7|7881.7|7889.7|7881.7|7889.7|7881.7|0
1675517100000|2023-02-04 13:25:00|7892.7|7884.7|7892.7|7884.7|7892.7|7884.7|7892.7|7884.7|0
1675544100000|2023-02-04 20:55:00|7890.2|7882.2|7890.2|7882.2|7890.2|7882.2|7890.2|7882.2|0
1675545300000|2023-02-04 21:15:00|7888.9|7880.9|7888.9|7880.9|7888.9|7880.9|7888.9|7880.9|0
1675548300000|2023-02-04 22:05:00|7889|7881|7889|7881|7889|7881|7889|7881|0
1675599600000|2023-02-05 12:20:00|7888|7880|7888|7880|7888|7880|7888|7880|0
1675601100000|2023-02-05 12:45:00|7887|7879|7887|7879|7887|7879|7887|7879|0
1675602300000|2023-02-05 13:05:00|7887.4|7879.4|7888.2|7880.2|7888.2|7880.2|7887.4|7879.4|0
1675612800000|2023-02-05 16:00:00|7886.9|7878.9|7886.9|7878.9|7886.9|7878.9|7886.9|7878.9|0
1675613100000|2023-02-05 16:05:00|7885.6|7877.6|7885.6|7877.6|7885.6|7877.6|7885.6|7877.6|0
1675613700000|2023-02-05 16:15:00|7886.2|7878.2|7886.8|7878.8|7886.8|7878.8|7886.2|7878.2|0
1675614600000|2023-02-05 16:30:00|7892|7884|7892|7884|7892|7884|7892|7884|0
1675620300000|2023-02-05 18:05:00|7892.2|7884.2|7892.2|7884.2|7892.2|7884.2|7892.2|7884.2|0
1675620600000|2023-02-05 18:10:00|7892.4|7884.4|7892.4|7884.4|7892.4|7884.4|7892.4|7884.4|0
1675622700000|2023-02-05 18:45:00|7893|7885|7893|7885|7893|7885|7893|7885|0
1675626900000|2023-02-05 19:55:00|7890.1|7882.1|7890.1|7882.1|7890.1|7882.1|7890.1|7882.1|0
1675629900000|2023-02-05 20:45:00|7888.8|7880.8|7888.8|7880.8|7888.8|7880.8|7888.8|7880.8|0
1675630800000|2023-02-05 21:00:00|7888.9|7880.9|7888.9|7880.9|7888.9|7880.9|7888.9|7880.9|0
1675632300000|2023-02-05 21:25:00|7889.2|7881.2|7889.2|7881.2|7889.2|7881.2|7889.2|7881.2|0
1675635000000|2023-02-05 22:10:00|7891.8|7883.8|7891.8|7883.8|7891.8|7883.8|7891.8|7883.8|0
1675638000000|2023-02-05 23:00:00|7902.4|7894.4|7891.5|7883.5|7903.2|7895.2|7885.3|7877.3|0
1675638300000|2023-02-05 23:05:00|7891.6|7883.6|7890.7|7882.7|7893.6|7885.6|7889.3|7881.3|0
1675638600000|2023-02-05 23:10:00|7890.9|7882.9|7894.9|7886.9|7895.1|7887.1|7890.6|7882.6|0
1675638900000|2023-02-05 23:15:00|7894.8|7886.8|7895|7887|7896.8|7888.8|7892.6|7884.6|0
1675639200000|2023-02-05 23:20:00|7895.2|7887.2|7896.5|7888.5|7896.5|7888.5|7894.6|7886.6|0
1675639500000|2023-02-05 23:25:00|7896.2|7888.2|7896.5|7888.5|7898.3|7890.3|7895.9|7887.9|0
1675639800000|2023-02-05 23:30:00|7896.6|7888.6|7897.4|7889.4|7902|7894|7896.3|7888.3|0
1675640100000|2023-02-05 23:35:00|7897.3|7889.3|7895.6|7887.6|7898.3|7890.3|7894.7|7886.7|0
1675640400000|2023-02-05 23:40:00|7895.5|7887.5|7901.1|7893.1|7901.1|7893.1|7895.5|7887.5|0
1675640700000|2023-02-05 23:45:00|7900.8|7892.8|7897.8|7889.8|7903.5|7895.5|7897.6|7889.6|0
1675641000000|2023-02-05 23:50:00|7897.9|7889.9|7901.3|7893.3|7901.3|7893.3|7897.8|7889.8|0
1675641300000|2023-02-05 23:55:00|7901.2|7893.2|7899.2|7891.2|7902.4|7894.4|7898.9|7890.9|0
1675641600000|2023-02-06 00:00:00|7898.6|7890.6|7900.5|7892.5|7900.8|7892.8|7896.7|7888.7|0
1675641900000|2023-02-06 00:05:00|7900.6|7892.6|7895.9|7887.9|7900.8|7892.8|7894.9|7886.9|0
1675642200000|2023-02-06 00:10:00|7895.8|7887.8|7897.7|7889.7|7899.3|7891.3|7894.9|7886.9|0
1675642500000|2023-02-06 00:15:00|7897.6|7889.6|7895.3|7887.3|7897.6|7889.6|7893.6|7885.6|0
1675642800000|2023-02-06 00:20:00|7895.2|7887.2|7894.7|7886.7|7897.2|7889.2|7894.2|7886.2|0
1675643100000|2023-02-06 00:25:00|7894.8|7886.8|7894.7|7886.7|7895.9|7887.9|7893.4|7885.4|0
1675643400000|2023-02-06 00:30:00|7894.6|7886.6|7894.5|7886.5|7894.7|7886.7|7893.5|7885.5|0
1675643700000|2023-02-06 00:35:00|7894.6|7886.6|7894.4|7886.4|7894.8|7886.8|7894.3|7886.3|0
1675644000000|2023-02-06 00:40:00|7894.5|7886.5|7894.7|7886.7|7894.7|7886.7|7893.5|7885.5|0
1675644300000|2023-02-06 00:45:00|7894.8|7886.8|7898|7890|7898.2|7890.2|7894.8|7886.8|0
1675644600000|2023-02-06 00:50:00|7898.1|7890.1|7896.6|7888.6|7898.1|7890.1|7896.5|7888.5|0
1675644900000|2023-02-06 00:55:00|7896.5|7888.5|7898.1|7890.1|7899.1|7891.1|7896.5|7888.5|0
1675645200000|2023-02-06 01:00:00|7898|7890|7892.5|7884.5|7899.1|7891.1|7891.7|7883.7|0
1675645500000|2023-02-06 01:05:00|7892.2|7884.2|7892.2|7884.2|7895|7887|7890.5|7882.5|0
1675645800000|2023-02-06 01:10:00|7892|7884|7896.7|7888.7|7897.2|7889.2|7891.5|7883.5|0
1675646100000|2023-02-06 01:15:00|7897|7889|7893.2|7885.2|7897|7889|7893.2|7885.2|0
1675646400000|2023-02-06 01:20:00|7893|7885|7889.7|7881.7|7894.5|7886.5|7889.5|7881.5|0
1675646700000|2023-02-06 01:25:00|7889.5|7881.5|7891.7|7883.7|7893.5|7885.5|7889|7881|0
1675647000000|2023-02-06 01:30:00|7891.5|7883.5|7891|7883|7893|7885|7886.5|7878.5|0
1675647300000|2023-02-06 01:35:00|7891.2|7883.2|7892.5|7884.5|7893.2|7885.2|7889.5|7881.5|0
1675647600000|2023-02-06 01:40:00|7892.2|7884.2|7891|7883|7893.2|7885.2|7890.7|7882.7|0
1675647900000|2023-02-06 01:45:00|7891.2|7883.2|7890.7|7882.7|7891.5|7883.5|7889.5|7881.5|0
1675648200000|2023-02-06 01:50:00|7890.5|7882.5|7890.2|7882.2|7891.2|7883.2|7890|7882|0
1675648500000|2023-02-06 01:55:00|7890.5|7882.5|7892|7884|7892.2|7884.2|7889.7|7881.7|0
1675648800000|2023-02-06 02:00:00|7891.5|7883.5|7892.5|7884.5|7892.5|7884.5|7889|7881|0
1675649100000|2023-02-06 02:05:00|7892.2|7884.2|7890.5|7882.5|7892.2|7884.2|7890.2|7882.2|0
1675649400000|2023-02-06 02:10:00|7889.5|7881.5|7891.2|7883.2|7892.7|7884.7|7889.5|7881.5|0
1675649700000|2023-02-06 02:15:00|7891|7883|7890|7882|7891|7883|7889.7|7881.7|0
1675650000000|2023-02-06 02:20:00|7889.7|7881.7|7890|7882|7890.7|7882.7|7889.2|7881.2|0
1675650300000|2023-02-06 02:25:00|7890.2|7882.2|7889.7|7881.7|7890.5|7882.5|7889.5|7881.5|0
1675650600000|2023-02-06 02:30:00|7889.5|7881.5|7890.5|7882.5|7891|7883|7889.2|7881.2|0
1675650900000|2023-02-06 02:35:00|7890.2|7882.2|7888.2|7880.2|7892|7884|7887|7879|0
1675651200000|2023-02-06 02:40:00|7888|7880|7888.7|7880.7|7889.2|7881.2|7888|7880|0
1675651500000|2023-02-06 02:45:00|7888.5|7880.5|7886|7878|7888.5|7880.5|7885.5|7877.5|0
1675651800000|2023-02-06 02:50:00|7885.5|7877.5|7884.5|7876.5|7886.7|7878.7|7884.5|7876.5|0
1675652100000|2023-02-06 02:55:00|7885.2|7877.2|7885.2|7877.2|7886.2|7878.2|7885|7877|0
1675652400000|2023-02-06 03:00:00|7885|7877|7886|7878|7886.2|7878.2|7884.5|7876.5|0
1675652700000|2023-02-06 03:05:00|7885.5|7877.5|7884.7|7876.7|7886.2|7878.2|7883.7|7875.7|0
1675653000000|2023-02-06 03:10:00|7884.5|7876.5|7883.2|7875.2|7884.7|7876.7|7883|7875|0
1675653300000|2023-02-06 03:15:00|7883|7875|7883.2|7875.2|7884.2|7876.2|7882.2|7874.2|0
1675653600000|2023-02-06 03:20:00|7883|7875|7882.2|7874.2|7883|7875|7881.7|7873.7|0
1675653900000|2023-02-06 03:25:00|7882|7874|7883.7|7875.7|7883.7|7875.7|7881.7|7873.7|0
1675654200000|2023-02-06 03:30:00|7884|7876|7883.2|7875.2|7884.2|7876.2|7883|7875|0
1675654500000|2023-02-06 03:35:00|7884|7876|7883.7|7875.7|7885.2|7877.2|7883.7|7875.7|0
1675654800000|2023-02-06 03:40:00|7883.5|7875.5|7883.2|7875.2|7884.2|7876.2|7883|7875|0
1675655100000|2023-02-06 03:45:00|7883|7875|7883.7|7875.7|7884.2|7876.2|7882.5|7874.5|0
1675655400000|2023-02-06 03:50:00|7884|7876|7882.7|7874.7|7884.5|7876.5|7882.7|7874.7|0
1675655700000|2023-02-06 03:55:00|7882.5|7874.5|7881.7|7873.7|7882.5|7874.5|7881.7|7873.7|0
1675656000000|2023-02-06 04:00:00|7881.5|7873.5|7880.7|7872.7|7881.7|7873.7|7880.2|7872.2|0
1675656300000|2023-02-06 04:05:00|7880.5|7872.5|7881|7873|7881|7873|7879|7871|0
1675656600000|2023-02-06 04:10:00|7880.7|7872.7|7881.7|7873.7|7882.2|7874.2|7880.7|7872.7|0
1675656900000|2023-02-06 04:15:00|7881.5|7873.5|7882.2|7874.2|7883.2|7875.2|7881.2|7873.2|0
1675657200000|2023-02-06 04:20:00|7882.5|7874.5|7881.2|7873.2|7883|7875|7881|7873|0
1675657500000|2023-02-06 04:25:00|7881.5|7873.5|7880.7|7872.7|7881.5|7873.5|7880.5|7872.5|0
1675657800000|2023-02-06 04:30:00|7880.5|7872.5|7881.2|7873.2|7881.2|7873.2|7880.5|7872.5|0
1675658100000|2023-02-06 04:35:00|7881.5|7873.5|7881.2|7873.2|7882|7874|7881.2|7873.2|0
1675658400000|2023-02-06 04:40:00|7881|7873|7880.5|7872.5|7881.2|7873.2|7879.2|7871.2|0
1675658700000|2023-02-06 04:45:00|7880.7|7872.7|7881.2|7873.2|7881.2|7873.2|7880.2|7872.2|0
1675659000000|2023-02-06 04:50:00|7881|7873|7880.7|7872.7|7881|7873|7880.2|7872.2|0
1675659300000|2023-02-06 04:55:00|7881|7873|7881.2|7873.2|7881.7|7873.7|7880.7|7872.7|0
1675659600000|2023-02-06 05:00:00|7881|7873|7880.2|7872.2|7881.2|7873.2|7878.2|7870.2|0
1675659900000|2023-02-06 05:05:00|7880.5|7872.5|7878.7|7870.7|7880.5|7872.5|7878.2|7870.2|0
1675660200000|2023-02-06 05:10:00|7879.2|7871.2|7878.2|7870.2|7879.7|7871.7|7878.2|7870.2|0
1675660500000|2023-02-06 05:15:00|7878.5|7870.5|7876.7|7868.7|7878.5|7870.5|7876.2|7868.2|0
1675660800000|2023-02-06 05:20:00|7876.5|7868.5|7874.2|7866.2|7876.7|7868.7|7874.2|7866.2|0
1675661100000|2023-02-06 05:25:00|7874|7866|7875.2|7867.2|7876|7868|7873.7|7865.7|0
1675661400000|2023-02-06 05:30:00|7875.7|7867.7|7876.5|7868.5|7877|7869|7875.5|7867.5|0
1675661700000|2023-02-06 05:35:00|7877|7869|7877.2|7869.2|7877.2|7869.2|7876.5|7868.5|0
1675662000000|2023-02-06 05:40:00|7877|7869|7878|7870|7879|7871|7877|7869|0
1675662300000|2023-02-06 05:45:00|7878.2|7870.2|7879.2|7871.2|7879.7|7871.7|7878.2|7870.2|0
1675662600000|2023-02-06 05:50:00|7879.5|7871.5|7878.7|7870.7|7879.5|7871.5|7878.5|7870.5|0
1675662900000|2023-02-06 05:55:00|7878.5|7870.5|7879.2|7871.2|7879.2|7871.2|7877.7|7869.7|0
1675663200000|2023-02-06 06:00:00|7879.7|7871.7|7879|7871|7879.7|7871.7|7878.7|7870.7|0
1675663500000|2023-02-06 06:05:00|7878.7|7870.7|7877.7|7869.7|7879.5|7871.5|7877.5|7869.5|0
1675663800000|2023-02-06 06:10:00|7877.5|7869.5|7877.2|7869.2|7877.7|7869.7|7876.7|7868.7|0
1675664100000|2023-02-06 06:15:00|7877.5|7869.5|7876.2|7868.2|7877.7|7869.7|7875.7|7867.7|0
1675664400000|2023-02-06 06:20:00|7876.5|7868.5|7875|7867|7876.7|7868.7|7875|7867|0
1675664700000|2023-02-06 06:25:00|7875.2|7867.2|7877.7|7869.7|7877.7|7869.7|7875|7867|0
1675665000000|2023-02-06 06:30:00|7877.5|7869.5|7876.2|7868.2|7877.5|7869.5|7875.7|7867.7|0
1675665300000|2023-02-06 06:35:00|7876.5|7868.5|7875.5|7867.5|7876.7|7868.7|7875.5|7867.5|0
1675665600000|2023-02-06 06:40:00|7875.7|7867.7|7876.2|7868.2|7876.2|7868.2|7874.7|7866.7|0
1675665900000|2023-02-06 06:45:00|7875.7|7867.7|7877.2|7869.2|7877.5|7869.5|7875.5|7867.5|0
1675666200000|2023-02-06 06:50:00|7877.5|7869.5|7876|7868|7878.2|7870.2|7876|7868|0
1675666500000|2023-02-06 06:55:00|7876.2|7868.2|7876|7868|7876.2|7868.2|7874.7|7866.7|0
1675666800000|2023-02-06 07:00:00|7876.7|7868.7|7872.5|7864.5|7877.7|7869.7|7872.5|7864.5|0
1675667100000|2023-02-06 07:05:00|7872.7|7864.7|7873.5|7865.5|7874.2|7866.2|7870.7|7862.7|0
1675667400000|2023-02-06 07:10:00|7873.2|7865.2|7869.2|7861.2|7873.2|7865.2|7869|7861|0
1675667700000|2023-02-06 07:15:00|7869.5|7861.5|7870.2|7862.2|7872.2|7864.2|7868|7860|0
1675668000000|2023-02-06 07:20:00|7870.7|7862.7|7870|7862|7872|7864|7869.7|7861.7|0
1675668300000|2023-02-06 07:25:00|7869.7|7861.7|7869.7|7861.7|7872|7864|7868|7860|0
1675668600000|2023-02-06 07:30:00|7870|7862|7871.5|7863.5|7871.5|7863.5|7867|7859|0
1675668900000|2023-02-06 07:35:00|7871.2|7863.2|7869.5|7861.5|7871.2|7863.2|7867.5|7859.5|0
1675669200000|2023-02-06 07:40:00|7869|7861|7868.2|7860.2|7869.7|7861.7|7867.5|7859.5|0
1675669500000|2023-02-06 07:45:00|7868|7860|7867|7859|7868.2|7860.2|7866.5|7858.5|0
1675669800000|2023-02-06 07:50:00|7866.7|7858.7|7867|7859|7868.2|7860.2|7866.5|7858.5|0
1675670100000|2023-02-06 07:55:00|7867.2|7859.2|7872.5|7864.5|7872.7|7864.7|7866|7858|0
1675670400000|2023-02-06 08:00:00|7874|7866|7866|7858|7874.7|7866.7|7858|7850|0
1675670700000|2023-02-06 08:05:00|7866.2|7858.2|7871|7863|7871.7|7863.7|7860.5|7852.5|0
1675671000000|2023-02-06 08:10:00|7870.5|7862.5|7861.7|7853.7|7870.7|7862.7|7859|7851|0
1675671300000|2023-02-06 08:15:00|7861.5|7853.5|7859.5|7851.5|7861.5|7853.5|7853|7845|0
1675671600000|2023-02-06 08:20:00|7859|7851|7856.7|7848.7|7860|7852|7855.5|7847.5|0
1675671900000|2023-02-06 08:25:00|7856.5|7848.5|7854.2|7846.2|7859.5|7851.5|7853|7845|0
1675672200000|2023-02-06 08:30:00|7854|7846|7861|7853|7866|7858|7853.5|7845.5|0
1675672500000|2023-02-06 08:35:00|7860.5|7852.5|7863|7855|7863.2|7855.2|7858.2|7850.2|0
1675672800000|2023-02-06 08:40:00|7862.5|7854.5|7860.2|7852.2|7862.5|7854.5|7859|7851|0
1675673100000|2023-02-06 08:45:00|7859.5|7851.5|7856.5|7848.5|7860|7852|7853.7|7845.7|0
1675673400000|2023-02-06 08:50:00|7856.7|7848.7|7855.7|7847.7|7857.5|7849.5|7854.5|7846.5|0
1675673700000|2023-02-06 08:55:00|7855.5|7847.5|7854.5|7846.5|7858.5|7850.5|7854|7846|0
1675674000000|2023-02-06 09:00:00|7854.2|7846.2|7844|7836|7854.2|7846.2|7843.5|7835.5|0
1675674300000|2023-02-06 09:05:00|7843.7|7835.7|7843.2|7835.2|7845.5|7837.5|7842.5|7834.5|0
1675674600000|2023-02-06 09:10:00|7842.7|7834.7|7836.7|7828.7|7845|7837|7835.5|7827.5|0
1675674900000|2023-02-06 09:15:00|7837.5|7829.5|7831.2|7823.2|7837.5|7829.5|7831|7823|0
1675675200000|2023-02-06 09:20:00|7831.7|7823.7|7838.5|7830.5|7838.7|7830.7|7831.7|7823.7|0
1675675500000|2023-02-06 09:25:00|7838.2|7830.2|7838.2|7830.2|7840.5|7832.5|7835.5|7827.5|0
1675675800000|2023-02-06 09:30:00|7838.5|7830.5|7837|7829|7840.7|7832.7|7836.2|7828.2|0
1675676100000|2023-02-06 09:35:00|7838|7830|7835.2|7827.2|7838|7830|7833.2|7825.2|0
1675676400000|2023-02-06 09:40:00|7835.5|7827.5|7832|7824|7838.5|7830.5|7831|7823|0
1675676700000|2023-02-06 09:45:00|7831.7|7823.7|7832.2|7824.2|7835.7|7827.7|7830|7822|0
1675677000000|2023-02-06 09:50:00|7832|7824|7830.5|7822.5|7833.5|7825.5|7828.7|7820.7|0
1675677300000|2023-02-06 09:55:00|7830.2|7822.2|7829.2|7821.2|7832.5|7824.5|7828.7|7820.7|0
1675677600000|2023-02-06 10:00:00|7829|7821|7831|7823|7831.5|7823.5|7826|7818|0
1675677900000|2023-02-06 10:05:00|7830|7822|7834.5|7826.5|7834.5|7826.5|7830|7822|0
1675678200000|2023-02-06 10:10:00|7834.2|7826.2|7840|7832|7841|7833|7834.2|7826.2|0
1675678500000|2023-02-06 10:15:00|7839.5|7831.5|7836.2|7828.2|7840.2|7832.2|7835|7827|0
1675678800000|2023-02-06 10:20:00|7836|7828|7832.5|7824.5|7836.5|7828.5|7831.7|7823.7|0
1675679100000|2023-02-06 10:25:00|7833|7825|7833|7825|7835|7827|7831.7|7823.7|0
1675679400000|2023-02-06 10:30:00|7832.7|7824.7|7830.5|7822.5|7833.5|7825.5|7830.2|7822.2|0
1675679700000|2023-02-06 10:35:00|7830.2|7822.2|7832.3|7824.3|7832.5|7824.5|7828.8|7820.8|0
1675680000000|2023-02-06 10:40:00|7831.8|7823.8|7832.8|7824.8|7833.8|7825.8|7829.3|7821.3|0
1675680300000|2023-02-06 10:45:00|7833|7825|7831.5|7823.5|7835.3|7827.3|7830.8|7822.8|0
1675680600000|2023-02-06 10:50:00|7831.8|7823.8|7837.5|7829.5|7837.8|7829.8|7829.8|7821.8|0
1675680900000|2023-02-06 10:55:00|7837.3|7829.3|7837.8|7829.8|7840.8|7832.8|7835.8|7827.8|0
1675681200000|2023-02-06 11:00:00|7838|7830|7834.3|7826.3|7838|7830|7832.8|7824.8|0
1675681500000|2023-02-06 11:05:00|7834|7826|7832.3|7824.3|7836.3|7828.3|7832.3|7824.3|0
1675681800000|2023-02-06 11:10:00|7831.8|7823.8|7831.3|7823.3|7833.3|7825.3|7829.5|7821.5|0
1675682100000|2023-02-06 11:15:00|7831.5|7823.5|7834.3|7826.3|7834.8|7826.8|7831.5|7823.5|0
1675682400000|2023-02-06 11:20:00|7834.8|7826.8|7833|7825|7835.5|7827.5|7832.8|7824.8|0
1675682700000|2023-02-06 11:25:00|7832.8|7824.8|7834.8|7826.8|7835.3|7827.3|7832|7824|0
1675683000000|2023-02-06 11:30:00|7834.3|7826.3|7833.8|7825.8|7834.8|7826.8|7832.3|7824.3|0
1675683300000|2023-02-06 11:35:00|7834|7826|7836.3|7828.3|7836.8|7828.8|7833.3|7825.3|0
1675683600000|2023-02-06 11:40:00|7835.8|7827.8|7836|7828|7836.3|7828.3|7833.8|7825.8|0
1675683900000|2023-02-06 11:45:00|7835.8|7827.8|7839.3|7831.3|7840.8|7832.8|7834.8|7826.8|0
1675684200000|2023-02-06 11:50:00|7839|7831|7840.3|7832.3|7840.3|7832.3|7837.8|7829.8|0
1675684500000|2023-02-06 11:55:00|7839.8|7831.8|7837.8|7829.8|7841.3|7833.3|7837.3|7829.3|0
1675684800000|2023-02-06 12:00:00|7839|7831|7839.3|7831.3|7844.3|7836.3|7838.8|7830.8|0
1675685100000|2023-02-06 12:05:00|7839.5|7831.5|7845.3|7837.3|7845.3|7837.3|7839.5|7831.5|0
1675685400000|2023-02-06 12:10:00|7845|7837|7849.8|7841.8|7849.8|7841.8|7844.5|7836.5|0
1675685700000|2023-02-06 12:15:00|7850|7842|7846.3|7838.3|7850.3|7842.3|7845.8|7837.8|0
1675686000000|2023-02-06 12:20:00|7846.5|7838.5|7844.8|7836.8|7847.3|7839.3|7844.8|7836.8|0
1675686300000|2023-02-06 12:25:00|7845|7837|7842.3|7834.3|7845.3|7837.3|7840.8|7832.8|0
1675686600000|2023-02-06 12:30:00|7841.8|7833.8|7843.8|7835.8|7843.8|7835.8|7840.5|7832.5|0
1675686900000|2023-02-06 12:35:00|7844|7836|7848.5|7840.5|7848.5|7840.5|7843.3|7835.3|0
1675687200000|2023-02-06 12:40:00|7849.3|7841.3|7849.1|7841.1|7851.1|7843.1|7848.3|7840.3|0
1675687500000|2023-02-06 12:45:00|7849.3|7841.3|7852.6|7844.6|7852.6|7844.6|7849.1|7841.1|0
1675687800000|2023-02-06 12:50:00|7852.3|7844.3|7854.8|7846.8|7855.3|7847.3|7852.1|7844.1|0
1675688100000|2023-02-06 12:55:00|7855.1|7847.1|7855.1|7847.1|7855.8|7847.8|7854.1|7846.1|0
1675688400000|2023-02-06 13:00:00|7854.6|7846.6|7851.6|7843.6|7856.1|7848.1|7850.6|7842.6|0
1675688700000|2023-02-06 13:05:00|7851.1|7843.1|7851.1|7843.1|7851.6|7843.6|7849.1|7841.1|0
1675689000000|2023-02-06 13:10:00|7850.6|7842.6|7847.1|7839.1|7850.6|7842.6|7847.1|7839.1|0
1675689300000|2023-02-06 13:15:00|7847.3|7839.3|7850.6|7842.6|7850.6|7842.6|7845.8|7837.8|0
1675689600000|2023-02-06 13:20:00|7850.8|7842.8|7850.6|7842.6|7853.1|7845.1|7850.6|7842.6|0
1675689900000|2023-02-06 13:25:00|7850.3|7842.3|7850.1|7842.1|7851.1|7843.1|7848.6|7840.6|0
1675690200000|2023-02-06 13:30:00|7849.6|7841.6|7844.3|7836.3|7851.6|7843.6|7843.6|7835.6|0
1675690500000|2023-02-06 13:35:00|7844.6|7836.6|7845.1|7837.1|7846.6|7838.6|7843.1|7835.1|0
1675690800000|2023-02-06 13:40:00|7844.6|7836.6|7846.6|7838.6|7846.6|7838.6|7844.1|7836.1|0
1675691100000|2023-02-06 13:45:00|7846.3|7838.3|7841.6|7833.6|7846.6|7838.6|7840.8|7832.8|0
1675691400000|2023-02-06 13:50:00|7841.8|7833.8|7841.8|7833.8|7843.6|7835.6|7839.8|7831.8|0
1675691700000|2023-02-06 13:55:00|7841.6|7833.6|7843.1|7835.1|7843.6|7835.6|7841.1|7833.1|0
1675692000000|2023-02-06 14:00:00|7842.6|7834.6|7845.1|7837.1|7845.3|7837.3|7842.1|7834.1|0
1675692300000|2023-02-06 14:05:00|7844.6|7836.6|7844.1|7836.1|7846.6|7838.6|7843.1|7835.1|0
1675692600000|2023-02-06 14:10:00|7843.8|7835.8|7840.6|7832.6|7844.1|7836.1|7840.6|7832.6|0
1675692900000|2023-02-06 14:15:00|7840.3|7832.3|7840.1|7832.1|7841.3|7833.3|7839.6|7831.6|0
1675693200000|2023-02-06 14:20:00|7840.6|7832.6|7840.6|7832.6|7840.8|7832.8|7838.3|7830.3|0
1675693500000|2023-02-06 14:25:00|7840.1|7832.1|7844.8|7836.8|7845.1|7837.1|7839.1|7831.1|0
1675693800000|2023-02-06 14:30:00|7844.6|7836.6|7840.8|7832.8|7848.6|7840.6|7840.1|7832.1|0
1675694100000|2023-02-06 14:35:00|7840.1|7832.1|7839.1|7831.1|7841.6|7833.6|7834.1|7826.1|0
1675694400000|2023-02-06 14:40:00|7839.3|7831.3|7830.6|7822.6|7839.6|7831.6|7828.3|7820.3|0
1675694700000|2023-02-06 14:45:00|7829.6|7821.6|7834.6|7826.6|7835.6|7827.6|7827.8|7819.8|0
1675695000000|2023-02-06 14:50:00|7834.1|7826.1|7835.1|7827.1|7840.1|7832.1|7830.1|7822.1|0
1675695300000|2023-02-06 14:55:00|7835.3|7827.3|7839.3|7831.3|7839.3|7831.3|7833.6|7825.6|0
1675695600000|2023-02-06 15:00:00|7838.1|7830.1|7829.6|7821.6|7838.1|7830.1|7828.1|7820.1|0
1675695900000|2023-02-06 15:05:00|7829.3|7821.3|7829.6|7821.6|7830.6|7822.6|7825.6|7817.6|0
1675696200000|2023-02-06 15:10:00|7829.3|7821.3|7820|7812|7829.3|7821.3|7819.3|7811.3|0
1675696500000|2023-02-06 15:15:00|7820.3|7812.3|7813.3|7805.3|7820.3|7812.3|7811.5|7803.5|0
1675696800000|2023-02-06 15:20:00|7812.8|7804.8|7813.8|7805.8|7816.3|7808.3|7812.3|7804.3|0
1675697100000|2023-02-06 15:25:00|7813.5|7805.5|7813.5|7805.5|7817.5|7809.5|7812.3|7804.3|0
1675697400000|2023-02-06 15:30:00|7812.8|7804.8|7815|7807|7815.8|7807.8|7810.8|7802.8|0
1675697700000|2023-02-06 15:35:00|7815.3|7807.3|7816.5|7808.5|7818.3|7810.3|7813.8|7805.8|0
1675698000000|2023-02-06 15:40:00|7816.8|7808.8|7823.3|7815.3|7824|7816|7816.8|7808.8|0
1675698300000|2023-02-06 15:45:00|7823.8|7815.8|7829.3|7821.3|7829.8|7821.8|7822.3|7814.3|0
1675698600000|2023-02-06 15:50:00|7829|7821|7835.8|7827.8|7838.3|7830.3|7828.8|7820.8|0
1675698900000|2023-02-06 15:55:00|7836|7828|7836|7828|7838|7830|7835.3|7827.3|0
1675699200000|2023-02-06 16:00:00|7836.3|7828.3|7833.3|7825.3|7836.3|7828.3|7832.5|7824.5|0
1675699500000|2023-02-06 16:05:00|7833.5|7825.5|7834.8|7826.8|7839.8|7831.8|7833.3|7825.3|0
1675699800000|2023-02-06 16:10:00|7835|7827|7833.8|7825.8|7838.3|7830.3|7832.8|7824.8|0
1675700100000|2023-02-06 16:15:00|7834.3|7826.3|7840.8|7832.8|7842|7834|7834.3|7826.3|0
1675700400000|2023-02-06 16:20:00|7840.3|7832.3|7840.8|7832.8|7841.8|7833.8|7839.3|7831.3|0
1675700700000|2023-02-06 16:25:00|7841|7833|7841.3|7833.3|7843.5|7835.5|7838.8|7830.8|0
1675701000000|2023-02-06 16:30:00|7842.5|7834.5|7839.8|7831.8|7844|7836|7838.8|7830.8|0
1675701300000|2023-02-06 16:35:00|7840.8|7832.8|7841.5|7833.5|7843|7835|7838.8|7830.8|0
1675701600000|2023-02-06 16:40:00|7841.3|7833.3|7841.8|7833.8|7842.8|7834.8|7839.3|7831.3|0
1675701900000|2023-02-06 16:45:00|7841.5|7833.5|7838.8|7830.8|7842.8|7834.8|7838.8|7830.8|0
1675702200000|2023-02-06 16:50:00|7839|7831|7839.8|7831.8|7840.8|7832.8|7837.8|7829.8|0
1675702500000|2023-02-06 16:55:00|7840|7832|7835.3|7827.3|7841.3|7833.3|7834.8|7826.8|0
1675702800000|2023-02-06 17:00:00|7835|7827|7833.3|7825.3|7837|7829|7831.3|7823.3|0
1675703100000|2023-02-06 17:05:00|7833|7825|7835.8|7827.8|7836.5|7828.5|7833|7825|0
1675703400000|2023-02-06 17:10:00|7836|7828|7834.5|7826.5|7836.5|7828.5|7834.3|7826.3|0
1675703700000|2023-02-06 17:15:00|7834.3|7826.3|7831.8|7823.8|7836.8|7828.8|7831.8|7823.8|0
1675704000000|2023-02-06 17:20:00|7832|7824|7834.3|7826.3|7835.3|7827.3|7830.3|7822.3|0
1675704300000|2023-02-06 17:25:00|7834.5|7826.5|7834.5|7826.5|7836|7828|7833.8|7825.8|0
1675704600000|2023-02-06 17:30:00|7834.8|7826.8|7836|7828|7836.8|7828.8|7833.8|7825.8|0
1675704900000|2023-02-06 17:35:00|7836.3|7828.3|7838|7830|7839.8|7831.8|7836|7828|0
1675705200000|2023-02-06 17:40:00|7837.8|7829.8|7835.8|7827.8|7839.8|7831.8|7835.5|7827.5|0
1675705500000|2023-02-06 17:45:00|7836.3|7828.3|7837.8|7829.8|7840.8|7832.8|7836|7828|0
1675705800000|2023-02-06 17:50:00|7837.5|7829.5|7837|7829|7839.3|7831.3|7835.8|7827.8|0
1675706100000|2023-02-06 17:55:00|7836.8|7828.8|7837.5|7829.5|7838.8|7830.8|7835.8|7827.8|0
1675706400000|2023-02-06 18:00:00|7837.8|7829.8|7835.5|7827.5|7837.8|7829.8|7833.3|7825.3|0
1675706700000|2023-02-06 18:05:00|7835.8|7827.8|7837|7829|7838|7830|7834.5|7826.5|0
1675707000000|2023-02-06 18:10:00|7837.3|7829.3|7836|7828|7837.3|7829.3|7831.3|7823.3|0
1675707300000|2023-02-06 18:15:00|7835.8|7827.8|7839|7831|7839|7831|7835|7827|0
1675707600000|2023-02-06 18:20:00|7838.8|7830.8|7838.3|7830.3|7839.8|7831.8|7837.3|7829.3|0
1675707900000|2023-02-06 18:25:00|7838.5|7830.5|7837|7829|7840|7832|7836.3|7828.3|0
1675708200000|2023-02-06 18:30:00|7836.8|7828.8|7836.8|7828.8|7838.3|7830.3|7836.3|7828.3|0
1675708500000|2023-02-06 18:35:00|7837.3|7829.3|7838.5|7830.5|7838.8|7830.8|7835.8|7827.8|0
1675708800000|2023-02-06 18:40:00|7838.3|7830.3|7838.3|7830.3|7839|7831|7835.5|7827.5|0
1675709100000|2023-02-06 18:45:00|7837.8|7829.8|7835.8|7827.8|7839|7831|7835.3|7827.3|0
1675709400000|2023-02-06 18:50:00|7836|7828|7837|7829|7839|7831|7836|7828|0
1675709700000|2023-02-06 18:55:00|7837.3|7829.3|7839.3|7831.3|7840|7832|7836.8|7828.8|0
1675710000000|2023-02-06 19:00:00|7839|7831|7840|7832|7842.3|7834.3|7838.8|7830.8|0
1675710300000|2023-02-06 19:05:00|7840.3|7832.3|7839|7831|7840.5|7832.5|7838.3|7830.3|0
1675710600000|2023-02-06 19:10:00|7839.3|7831.3|7840|7832|7841.3|7833.3|7838.8|7830.8|0
1675710900000|2023-02-06 19:15:00|7839.8|7831.8|7844|7836|7845.3|7837.3|7839.8|7831.8|0
1675711200000|2023-02-06 19:20:00|7843.8|7835.8|7842.3|7834.3|7844.5|7836.5|7842.3|7834.3|0
1675711500000|2023-02-06 19:25:00|7842.5|7834.5|7843.5|7835.5|7844.3|7836.3|7842|7834|0
1675711800000|2023-02-06 19:30:00|7843.3|7835.3|7842|7834|7844.3|7836.3|7841.8|7833.8|0
1675712100000|2023-02-06 19:35:00|7842.3|7834.3|7841.3|7833.3|7843.3|7835.3|7840.8|7832.8|0
1675712400000|2023-02-06 19:40:00|7841|7833|7840.8|7832.8|7841.8|7833.8|7839|7831|0
1675712700000|2023-02-06 19:45:00|7840.5|7832.5|7841|7833|7841.8|7833.8|7839.5|7831.5|0
1675713000000|2023-02-06 19:50:00|7840.8|7832.8|7842.3|7834.3|7842.3|7834.3|7838.8|7830.8|0
1675713300000|2023-02-06 19:55:00|7842|7834|7844.3|7836.3|7844.3|7836.3|7841.8|7833.8|0
1675713600000|2023-02-06 20:00:00|7844|7836|7842.3|7834.3|7844.8|7836.8|7841.8|7833.8|0
1675713900000|2023-02-06 20:05:00|7842.5|7834.5|7841.8|7833.8|7842.5|7834.5|7837.8|7829.8|0
1675714200000|2023-02-06 20:10:00|7842.3|7834.3|7840.3|7832.3|7842.3|7834.3|7838.5|7830.5|0
1675714500000|2023-02-06 20:15:00|7840|7832|7840.5|7832.5|7841.5|7833.5|7837.8|7829.8|0
1675714800000|2023-02-06 20:20:00|7840.8|7832.8|7839|7831|7842|7834|7838.8|7830.8|0
1675715100000|2023-02-06 20:25:00|7839.3|7831.3|7838.3|7830.3|7839.8|7831.8|7836.5|7828.5|0
1675715400000|2023-02-06 20:30:00|7838.8|7830.8|7841.8|7833.8|7843.3|7835.3|7835.3|7827.3|0
1675715700000|2023-02-06 20:35:00|7842|7834|7842.3|7834.3|7844.3|7836.3|7842|7834|0
1675716000000|2023-02-06 20:40:00|7842.8|7834.8|7842.8|7834.8|7844.8|7836.8|7841.3|7833.3|0
1675716300000|2023-02-06 20:45:00|7841.8|7833.8|7842.5|7834.5|7844.3|7836.3|7839.3|7831.3|0
1675716600000|2023-02-06 20:50:00|7842.8|7834.8|7847|7839|7847.5|7839.5|7842.8|7834.8|0
1675716900000|2023-02-06 20:55:00|7846.8|7838.8|7847.1|7839.1|7848.8|7840.8|7844.3|7836.3|0
1675717200000|2023-02-06 21:00:00|7847|7839|7846.8|7838.8|7849.5|7841.5|7845.9|7837.9|0
1675717500000|2023-02-06 21:05:00|7846.7|7838.7|7847.1|7839.1|7847.5|7839.5|7845.5|7837.5|0
1675717800000|2023-02-06 21:10:00|7847|7839|7845.6|7837.6|7848.1|7840.1|7845.1|7837.1|0
1675718100000|2023-02-06 21:15:00|7845.5|7837.5|7845.5|7837.5|7845.9|7837.9|7845.2|7837.2|0
1675718400000|2023-02-06 21:20:00|7845.6|7837.6|7845.8|7837.8|7846.1|7838.1|7845.5|7837.5|0
1675718700000|2023-02-06 21:25:00|7845.9|7837.9|7846.4|7838.4|7846.7|7838.7|7845.8|7837.8|0
1675719000000|2023-02-06 21:30:00|7846.5|7838.5|7846.7|7838.7|7847.1|7839.1|7845.8|7837.8|0
1675719300000|2023-02-06 21:35:00|7846.6|7838.6|7846.3|7838.3|7846.6|7838.6|7846.1|7838.1|0
1675719600000|2023-02-06 21:40:00|7846.4|7838.4|7846|7838|7846.7|7838.7|7846|7838|0
1675719900000|2023-02-06 21:45:00|7845.9|7837.9|7844.7|7836.7|7846.3|7838.3|7844.4|7836.4|0
1675720200000|2023-02-06 21:50:00|7844.8|7836.8|7845.9|7837.9|7845.9|7837.9|7844.7|7836.7|0
1675720500000|2023-02-06 21:55:00|7846|7838|7846.6|7838.6|7846.9|7838.9|7845.9|7837.9|0
1675720800000|2023-02-06 22:00:00|7846.8|7838.8|7844.7|7836.7|7846.8|7838.8|7844.6|7836.6|0
1675721100000|2023-02-06 22:05:00|7844.6|7836.6|7845|7837|7845|7837|7844.4|7836.4|0
1675721400000|2023-02-06 22:10:00|7844.9|7836.9|7844|7836|7845|7837|7844|7836|0
1675721700000|2023-02-06 22:15:00|7844.1|7836.1|7844.7|7836.7|7844.8|7836.8|7844.1|7836.1|0
1675722000000|2023-02-06 22:20:00|7844.6|7836.6|7844.5|7836.5|7844.6|7836.6|7844.4|7836.4|0
1675722300000|2023-02-06 22:25:00|7844.6|7836.6|7844.4|7836.4|7844.6|7836.6|7844.2|7836.2|0
1675722600000|2023-02-06 22:30:00|7844.5|7836.5|7844.5|7836.5|7845.6|7837.6|7844.4|7836.4|0
1675722900000|2023-02-06 22:35:00|7844.4|7836.4|7845.3|7837.3|7845.3|7837.3|7844.3|7836.3|0
1675723200000|2023-02-06 22:40:00|7845.6|7837.6|7845|7837|7845.6|7837.6|7844.5|7836.5|0
1675723500000|2023-02-06 22:45:00|7845.1|7837.1|7845|7837|7845.6|7837.6|7844.9|7836.9|0
1675723800000|2023-02-06 22:50:00|7844.9|7836.9|7844.7|7836.7|7844.9|7836.9|7844.7|7836.7|0
1675724100000|2023-02-06 22:55:00|7844.8|7836.8|7844.8|7836.8|7844.9|7836.9|7844.4|7836.4|0
1675724400000|2023-02-06 23:00:00|7845.1|7837.1|7848.9|7840.9|7848.9|7840.9|7843.9|7835.9|0
1675724700000|2023-02-06 23:05:00|7848.8|7840.8|7848.9|7840.9|7849.2|7841.2|7848|7840|0
1675725000000|2023-02-06 23:10:00|7848.8|7840.8|7852|7844|7853.2|7845.2|7848.1|7840.1|0
1675725300000|2023-02-06 23:15:00|7851.9|7843.9|7852.1|7844.1|7852.8|7844.8|7850.6|7842.6|0
1675725600000|2023-02-06 23:20:00|7852.2|7844.2|7851.3|7843.3|7852.3|7844.3|7850.7|7842.7|0
1675725900000|2023-02-06 23:25:00|7851.4|7843.4|7850.9|7842.9|7852.6|7844.6|7850.7|7842.7|0
1675726200000|2023-02-06 23:30:00|7850.8|7842.8|7850.6|7842.6|7850.9|7842.9|7849.7|7841.7|0
1675726500000|2023-02-06 23:35:00|7850.5|7842.5|7851.6|7843.6|7851.9|7843.9|7850.4|7842.4|0
1675726800000|2023-02-06 23:40:00|7851.7|7843.7|7854|7846|7854|7846|7851.2|7843.2|0
1675727100000|2023-02-06 23:45:00|7853.9|7845.9|7854.5|7846.5|7854.6|7846.6|7852.9|7844.9|0
1675727400000|2023-02-06 23:50:00|7854.6|7846.6|7853.2|7845.2|7854.9|7846.9|7853.2|7845.2|0
1675727700000|2023-02-06 23:55:00|7853.1|7845.1|7854.9|7846.9|7854.9|7846.9|7853.1|7845.1|0
1675728000000|2023-02-07 00:00:00|7854.6|7846.6|7853.8|7845.8|7855.2|7847.2|7853.2|7845.2|0
1675728300000|2023-02-07 00:05:00|7853.5|7845.5|7853.9|7845.9|7855.5|7847.5|7853.5|7845.5|0
1675728600000|2023-02-07 00:10:00|7854|7846|7855|7847|7855.3|7847.3|7853.9|7845.9|0
1675728900000|2023-02-07 00:15:00|7855.1|7847.1|7853.6|7845.6|7855.7|7847.7|7851|7843|0
1675729200000|2023-02-07 00:20:00|7854|7846|7853.3|7845.3|7854.7|7846.7|7853.2|7845.2|0
1675729500000|2023-02-07 00:25:00|7853.4|7845.4|7854.1|7846.1|7854.3|7846.3|7852.9|7844.9|0
1675729800000|2023-02-07 00:30:00|7853.1|7845.1|7852.5|7844.5|7854.3|7846.3|7852.4|7844.4|0
1675730100000|2023-02-07 00:35:00|7852.4|7844.4|7852.4|7844.4|7852.4|7844.4|7850|7842|0
1675730400000|2023-02-07 00:40:00|7852.5|7844.5|7852.2|7844.2|7852.5|7844.5|7851|7843|0
1675730700000|2023-02-07 00:45:00|7852.1|7844.1|7853.6|7845.6|7853.8|7845.8|7851|7843|0
1675731000000|2023-02-07 00:50:00|7853.7|7845.7|7850.8|7842.8|7853.7|7845.7|7850.3|7842.3|0
1675731300000|2023-02-07 00:55:00|7851.5|7843.5|7852.8|7844.8|7852.9|7844.9|7851.5|7843.5|0
1675731600000|2023-02-07 01:00:00|7852.9|7844.9|7854.3|7846.3|7855.5|7847.5|7852.9|7844.9|0
1675731900000|2023-02-07 01:05:00|7854|7846|7853.3|7845.3|7854|7846|7850.8|7842.8|0
1675732200000|2023-02-07 01:10:00|7852.3|7844.3|7853|7845|7853|7845|7850.8|7842.8|0
1675732500000|2023-02-07 01:15:00|7853.3|7845.3|7852.5|7844.5|7853.5|7845.5|7851.8|7843.8|0
1675732800000|2023-02-07 01:20:00|7852.8|7844.8|7852.3|7844.3|7853|7845|7851.5|7843.5|0
1675733100000|2023-02-07 01:25:00|7852|7844|7853|7845|7853.3|7845.3|7851.8|7843.8|0
1675733400000|2023-02-07 01:30:00|7852.8|7844.8|7852.8|7844.8|7855|7847|7851.8|7843.8|0
1675733700000|2023-02-07 01:35:00|7852.5|7844.5|7850.5|7842.5|7852.8|7844.8|7850|7842|0
1675734000000|2023-02-07 01:40:00|7850.8|7842.8|7848.5|7840.5|7851|7843|7847.5|7839.5|0
1675734300000|2023-02-07 01:45:00|7848|7840|7850.3|7842.3|7851.3|7843.3|7848|7840|0
1675734600000|2023-02-07 01:50:00|7850.5|7842.5|7853|7845|7853.3|7845.3|7850.5|7842.5|0
1675734900000|2023-02-07 01:55:00|7852.8|7844.8|7855|7847|7855.5|7847.5|7852.5|7844.5|0
1675735200000|2023-02-07 02:00:00|7855.3|7847.3|7854.5|7846.5|7855.8|7847.8|7854.5|7846.5|0
1675735500000|2023-02-07 02:05:00|7855|7847|7854.5|7846.5|7856|7848|7854.5|7846.5|0
1675735800000|2023-02-07 02:10:00|7854.8|7846.8|7854|7846|7855.3|7847.3|7853.8|7845.8|0
1675736100000|2023-02-07 02:15:00|7854.3|7846.3|7853|7845|7854.3|7846.3|7852.8|7844.8|0
1675736400000|2023-02-07 02:20:00|7853.3|7845.3|7854|7846|7854|7846|7852.8|7844.8|0
1675736700000|2023-02-07 02:25:00|7854.3|7846.3|7853.8|7845.8|7854.3|7846.3|7853|7845|0
1675737000000|2023-02-07 02:30:00|7853.5|7845.5|7853.8|7845.8|7854.3|7846.3|7853.5|7845.5|0
1675737300000|2023-02-07 02:35:00|7854|7846|7854.8|7846.8|7855.3|7847.3|7853.8|7845.8|0
1675737600000|2023-02-07 02:40:00|7854.3|7846.3|7854.3|7846.3|7854.5|7846.5|7853.8|7845.8|0
1675737900000|2023-02-07 02:45:00|7854|7846|7854|7846|7854.8|7846.8|7853.5|7845.5|0
1675738200000|2023-02-07 02:50:00|7854.3|7846.3|7855.5|7847.5|7855.5|7847.5|7854|7846|0
1675738500000|2023-02-07 02:55:00|7855.3|7847.3|7854.8|7846.8|7855.8|7847.8|7854.3|7846.3|0
1675738800000|2023-02-07 03:00:00|7855|7847|7854|7846|7855.3|7847.3|7854|7846|0
1675739100000|2023-02-07 03:05:00|7854.3|7846.3|7855.5|7847.5|7855.5|7847.5|7853.8|7845.8|0
1675739400000|2023-02-07 03:10:00|7855.3|7847.3|7855|7847|7856.5|7848.5|7854.5|7846.5|0
1675739700000|2023-02-07 03:15:00|7855.3|7847.3|7854.8|7846.8|7855.3|7847.3|7854.3|7846.3|0
1675740000000|2023-02-07 03:20:00|7855|7847|7855.3|7847.3|7855.5|7847.5|7854.8|7846.8|0
1675740300000|2023-02-07 03:25:00|7855|7847|7855.5|7847.5|7856|7848|7854.8|7846.8|0
1675740600000|2023-02-07 03:30:00|7855.8|7847.8|7848.8|7840.8|7856|7848|7848.3|7840.3|0
1675740900000|2023-02-07 03:35:00|7849|7841|7851.5|7843.5|7851.8|7843.8|7848.8|7840.8|0
1675741200000|2023-02-07 03:40:00|7851.8|7843.8|7851.3|7843.3|7852|7844|7851.3|7843.3|0
1675741500000|2023-02-07 03:45:00|7850.8|7842.8|7851.8|7843.8|7852.3|7844.3|7849.8|7841.8|0
1675741800000|2023-02-07 03:50:00|7852|7844|7850.3|7842.3|7852|7844|7849.8|7841.8|0
1675742100000|2023-02-07 03:55:00|7850.5|7842.5|7851.5|7843.5|7851.5|7843.5|7849.8|7841.8|0
1675742400000|2023-02-07 04:00:00|7851.3|7843.3|7851.8|7843.8|7852.3|7844.3|7851.3|7843.3|0
1675742700000|2023-02-07 04:05:00|7851.3|7843.3|7851.5|7843.5|7851.5|7843.5|7850.5|7842.5|0
1675743000000|2023-02-07 04:10:00|7851.3|7843.3|7852|7844|7852|7844|7850.8|7842.8|0
1675743300000|2023-02-07 04:15:00|7851.8|7843.8|7850.3|7842.3|7851.8|7843.8|7850.3|7842.3|0
1675743600000|2023-02-07 04:20:00|7851|7843|7849.5|7841.5|7851|7843|7849|7841|0
1675743900000|2023-02-07 04:25:00|7849.8|7841.8|7850.8|7842.8|7850.8|7842.8|7849.3|7841.3|0
1675744200000|2023-02-07 04:30:00|7850.5|7842.5|7850.3|7842.3|7851|7843|7850.3|7842.3|0
1675744500000|2023-02-07 04:35:00|7850.5|7842.5|7849.5|7841.5|7851|7843|7849|7841|0
1675744800000|2023-02-07 04:40:00|7849.3|7841.3|7847.5|7839.5|7849.5|7841.5|7847.5|7839.5|0
1675745100000|2023-02-07 04:45:00|7848|7840|7847.8|7839.8|7848.3|7840.3|7847.5|7839.5|0
1675745400000|2023-02-07 04:50:00|7847.3|7839.3|7847.8|7839.8|7848.3|7840.3|7847.3|7839.3|0
1675745700000|2023-02-07 04:55:00|7847.3|7839.3|7847.5|7839.5|7848|7840|7846.3|7838.3|0
1675746000000|2023-02-07 05:00:00|7847.8|7839.8|7848|7840|7848.5|7840.5|7847.3|7839.3|0
1675746300000|2023-02-07 05:05:00|7848.3|7840.3|7849|7841|7849.8|7841.8|7848|7840|0
1675746600000|2023-02-07 05:10:00|7848.8|7840.8|7849.3|7841.3|7849.5|7841.5|7848|7840|0
1675746900000|2023-02-07 05:15:00|7849|7841|7849|7841|7850|7842|7848.8|7840.8|0
1675747200000|2023-02-07 05:20:00|7848.8|7840.8|7848|7840|7848.8|7840.8|7848|7840|0
1675747500000|2023-02-07 05:25:00|7847.8|7839.8|7848.5|7840.5|7848.5|7840.5|7847.8|7839.8|0
1675747800000|2023-02-07 05:30:00|7849|7841|7850|7842|7851|7843|7848.8|7840.8|0
1675748100000|2023-02-07 05:35:00|7849.5|7841.5|7848.8|7840.8|7849.5|7841.5|7848.5|7840.5|0
1675748400000|2023-02-07 05:40:00|7849|7841|7848.5|7840.5|7849.3|7841.3|7848.3|7840.3|0
1675748700000|2023-02-07 05:45:00|7848.8|7840.8|7847.8|7839.8|7848.8|7840.8|7847|7839|0
1675749000000|2023-02-07 05:50:00|7847.5|7839.5|7848.5|7840.5|7848.8|7840.8|7847|7839|0
1675749300000|2023-02-07 05:55:00|7848.3|7840.3|7849.5|7841.5|7850.5|7842.5|7848|7840|0
1675749600000|2023-02-07 06:00:00|7849.8|7841.8|7849.5|7841.5|7849.8|7841.8|7848.5|7840.5|0
1675749900000|2023-02-07 06:05:00|7849.3|7841.3|7849.3|7841.3|7850.3|7842.3|7848.5|7840.5|0
1675750200000|2023-02-07 06:10:00|7849|7841|7849.5|7841.5|7850.5|7842.5|7848.5|7840.5|0
1675750500000|2023-02-07 06:15:00|7849.3|7841.3|7850.8|7842.8|7850.8|7842.8|7849.3|7841.3|0
1675750800000|2023-02-07 06:20:00|7850.5|7842.5|7849.8|7841.8|7850.5|7842.5|7849.3|7841.3|0
1675751100000|2023-02-07 06:25:00|7850|7842|7848.5|7840.5|7850|7842|7848.5|7840.5|0
1675751400000|2023-02-07 06:30:00|7848.3|7840.3|7849.3|7841.3|7849.3|7841.3|7847.5|7839.5|0
1675751700000|2023-02-07 06:35:00|7849.5|7841.5|7848.8|7840.8|7849.8|7841.8|7848.3|7840.3|0
1675752000000|2023-02-07 06:40:00|7848.5|7840.5|7849.8|7841.8|7849.8|7841.8|7848|7840|0
1675752300000|2023-02-07 06:45:00|7849.3|7841.3|7849.8|7841.8|7850|7842|7848.8|7840.8|0
1675752600000|2023-02-07 06:50:00|7849.5|7841.5|7850.5|7842.5|7850.8|7842.8|7848.8|7840.8|0
1675752900000|2023-02-07 06:55:00|7850.8|7842.8|7851|7843|7851.5|7843.5|7849.8|7841.8|0
1675753200000|2023-02-07 07:00:00|7850.5|7842.5|7852|7844|7852.3|7844.3|7848.3|7840.3|0
1675753500000|2023-02-07 07:05:00|7852.3|7844.3|7853.8|7845.8|7856.3|7848.3|7851.8|7843.8|0
1675753800000|2023-02-07 07:10:00|7853.3|7845.3|7853.8|7845.8|7853.8|7845.8|7848.8|7840.8|0
1675754100000|2023-02-07 07:15:00|7854|7846|7854.5|7846.5|7855|7847|7851.5|7843.5|0
1675754400000|2023-02-07 07:20:00|7854.8|7846.8|7854.5|7846.5|7855.8|7847.8|7854|7846|0
1675754700000|2023-02-07 07:25:00|7854.8|7846.8|7857|7849|7857.3|7849.3|7854.5|7846.5|0
1675755000000|2023-02-07 07:30:00|7856.8|7848.8|7853.5|7845.5|7857.3|7849.3|7852.8|7844.8|0
1675755300000|2023-02-07 07:35:00|7853.8|7845.8|7850.3|7842.3|7853.8|7845.8|7850.3|7842.3|0
1675755600000|2023-02-07 07:40:00|7850.5|7842.5|7850.5|7842.5|7851.5|7843.5|7849.3|7841.3|0
1675755900000|2023-02-07 07:45:00|7850.3|7842.3|7852.5|7844.5|7852.8|7844.8|7849.3|7841.3|0
1675756200000|2023-02-07 07:50:00|7852.8|7844.8|7850.8|7842.8|7854.5|7846.5|7850.3|7842.3|0
1675756500000|2023-02-07 07:55:00|7850.5|7842.5|7852.3|7844.3|7855|7847|7850.5|7842.5|0
1675756800000|2023-02-07 08:00:00|7851.8|7843.8|7866.3|7858.3|7871|7863|7849|7841|0
1675757100000|2023-02-07 08:05:00|7867.3|7859.3|7860|7852|7867.8|7859.8|7854.8|7846.8|0
1675757400000|2023-02-07 08:10:00|7860.8|7852.8|7862.8|7854.8|7866.8|7858.8|7856.5|7848.5|0
1675757700000|2023-02-07 08:15:00|7863.8|7855.8|7884.8|7876.8|7885.3|7877.3|7863.5|7855.5|0
1675758000000|2023-02-07 08:20:00|7884.3|7876.3|7877.3|7869.3|7884.8|7876.8|7875.3|7867.3|0
1675758300000|2023-02-07 08:25:00|7877.5|7869.5|7871.5|7863.5|7877.8|7869.8|7870.8|7862.8|0
1675758600000|2023-02-07 08:30:00|7871.8|7863.8|7874.3|7866.3|7876.5|7868.5|7870.8|7862.8|0
1675758900000|2023-02-07 08:35:00|7874.5|7866.5|7871|7863|7875.8|7867.8|7867.8|7859.8|0
1675759200000|2023-02-07 08:40:00|7872.2|7864.2|7875|7867|7878.2|7870.2|7871.5|7863.5|0
1675759500000|2023-02-07 08:45:00|7875.2|7867.2|7881.5|7873.5|7882|7874|7875.2|7867.2|0
1675759800000|2023-02-07 08:50:00|7881.7|7873.7|7884.5|7876.5|7885.5|7877.5|7880.7|7872.7|0
1675760100000|2023-02-07 08:55:00|7884.2|7876.2|7882.2|7874.2|7887|7879|7882.2|7874.2|0
1675760400000|2023-02-07 09:00:00|7882.7|7874.7|7875|7867|7883|7875|7874.7|7866.7|0
1675760700000|2023-02-07 09:05:00|7875.2|7867.2|7873.7|7865.7|7875.5|7867.5|7873|7865|0
1675761000000|2023-02-07 09:10:00|7874|7866|7871.7|7863.7|7875.2|7867.2|7870.5|7862.5|0
1675761300000|2023-02-07 09:15:00|7872|7864|7871.5|7863.5|7873.5|7865.5|7870.5|7862.5|0
1675761600000|2023-02-07 09:20:00|7871.7|7863.7|7872.5|7864.5|7873.5|7865.5|7870|7862|0
1675761900000|2023-02-07 09:25:00|7872.2|7864.2|7875.5|7867.5|7877|7869|7872|7864|0
1675762200000|2023-02-07 09:30:00|7875.7|7867.7|7872|7864|7877.5|7869.5|7872|7864|0
1675762500000|2023-02-07 09:35:00|7872.2|7864.2|7873.5|7865.5|7876.7|7868.7|7872.2|7864.2|0
1675762800000|2023-02-07 09:40:00|7873.7|7865.7|7871.5|7863.5|7874.5|7866.5|7870.2|7862.2|0
1675763100000|2023-02-07 09:45:00|7872|7864|7873.5|7865.5|7875.5|7867.5|7872|7864|0
1675763400000|2023-02-07 09:50:00|7873.2|7865.2|7874.5|7866.5|7875.7|7867.7|7871.2|7863.2|0
1675763700000|2023-02-07 09:55:00|7874.7|7866.7|7877.5|7869.5|7877.5|7869.5|7873.5|7865.5|0
1675764000000|2023-02-07 10:00:00|7878|7870|7878.7|7870.7|7881.5|7873.5|7877.7|7869.7|0
1675764300000|2023-02-07 10:05:00|7879|7871|7877.2|7869.2|7879|7871|7876.5|7868.5|0
1675764600000|2023-02-07 10:10:00|7877.5|7869.5|7874|7866|7878|7870|7873|7865|0
1675764900000|2023-02-07 10:15:00|7873.7|7865.7|7876|7868|7876.2|7868.2|7871.5|7863.5|0
1675765200000|2023-02-07 10:20:00|7876.5|7868.5|7879|7871|7879.5|7871.5|7875.5|7867.5|0
1675765500000|2023-02-07 10:25:00|7879.2|7871.2|7883|7875|7884|7876|7879.2|7871.2|0
1675765800000|2023-02-07 10:30:00|7883.5|7875.5|7886.5|7878.5|7887|7879|7883.5|7875.5|0
1675766100000|2023-02-07 10:35:00|7886.2|7878.2|7889|7881|7890.2|7882.2|7885.5|7877.5|0
1675766400000|2023-02-07 10:40:00|7888.7|7880.7|7890|7882|7891|7883|7887.7|7879.7|0
1675766700000|2023-02-07 10:45:00|7890.5|7882.5|7887|7879|7891|7883|7885.5|7877.5|0
1675767000000|2023-02-07 10:50:00|7887.2|7879.2|7888.2|7880.2|7890.5|7882.5|7886.7|7878.7|0
1675767300000|2023-02-07 10:55:00|7888.5|7880.5|7884.5|7876.5|7888.7|7880.7|7884|7876|0
1675767600000|2023-02-07 11:00:00|7885|7877|7885.5|7877.5|7885.5|7877.5|7883|7875|0
1675767900000|2023-02-07 11:05:00|7885.7|7877.7|7889.5|7881.5|7890.5|7882.5|7885.7|7877.7|0
1675768200000|2023-02-07 11:10:00|7889.7|7881.7|7891.5|7883.5|7892|7884|7888.5|7880.5|0
1675768500000|2023-02-07 11:15:00|7891.2|7883.2|7893|7885|7893.5|7885.5|7890.5|7882.5|0
1675768800000|2023-02-07 11:20:00|7892.5|7884.5|7890.2|7882.2|7892.7|7884.7|7889|7881|0
1675769100000|2023-02-07 11:25:00|7890.5|7882.5|7892|7884|7892.5|7884.5|7889|7881|0
1675769400000|2023-02-07 11:30:00|7892.2|7884.2|7888.2|7880.2|7893.7|7885.7|7887.7|7879.7|0
1675769700000|2023-02-07 11:35:00|7888.5|7880.5|7885|7877|7888.5|7880.5|7885|7877|0
1675770000000|2023-02-07 11:40:00|7885.2|7877.2|7885.2|7877.2|7886|7878|7883|7875|0
1675770300000|2023-02-07 11:45:00|7885.5|7877.5|7885|7877|7886.7|7878.7|7883.7|7875.7|0
1675770600000|2023-02-07 11:50:00|7884.7|7876.7|7879.5|7871.5|7885|7877|7879.2|7871.2|0
1675770900000|2023-02-07 11:55:00|7879.2|7871.2|7876|7868|7879.5|7871.5|7876|7868|0
1675771200000|2023-02-07 12:00:00|7875.7|7867.7|7879|7871|7879.5|7871.5|7874.7|7866.7|0
1675771500000|2023-02-07 12:05:00|7879.2|7871.2|7879|7871|7879.5|7871.5|7876|7868|0
1675771800000|2023-02-07 12:10:00|7878.7|7870.7|7883|7875|7883|7875|7878.2|7870.2|0
1675772100000|2023-02-07 12:15:00|7883.2|7875.2|7884.2|7876.2|7885|7877|7882|7874|0
1675772400000|2023-02-07 12:20:00|7884.5|7876.5|7886.5|7878.5|7886.7|7878.7|7882.5|7874.5|0
1675772700000|2023-02-07 12:25:00|7886|7878|7884.5|7876.5|7886|7878|7883|7875|0
1675773000000|2023-02-07 12:30:00|7884.2|7876.2|7883|7875|7884.7|7876.7|7880.2|7872.2|0
1675773300000|2023-02-07 12:35:00|7883.5|7875.5|7884.5|7876.5|7885|7877|7882|7874|0
1675773600000|2023-02-07 12:40:00|7885.1|7877.1|7885.3|7877.3|7886.6|7878.6|7884.1|7876.1|0
1675773900000|2023-02-07 12:45:00|7885.6|7877.6|7885.6|7877.6|7886.1|7878.1|7885.1|7877.1|0
1675774200000|2023-02-07 12:50:00|7885.3|7877.3|7880.6|7872.6|7885.3|7877.3|7879.3|7871.3|0
1675774500000|2023-02-07 12:55:00|7881.1|7873.1|7882.6|7874.6|7883.6|7875.6|7880.8|7872.8|0
1675774800000|2023-02-07 13:00:00|7882.8|7874.8|7884.1|7876.1|7885.1|7877.1|7881.1|7873.1|0
1675775100000|2023-02-07 13:05:00|7883.8|7875.8|7883.8|7875.8|7886.1|7878.1|7883.1|7875.1|0
1675775400000|2023-02-07 13:10:00|7884.1|7876.1|7879.6|7871.6|7884.6|7876.6|7878.8|7870.8|0
1675775700000|2023-02-07 13:15:00|7879.8|7871.8|7879.6|7871.6|7881.6|7873.6|7878.1|7870.1|0
1675776000000|2023-02-07 13:20:00|7879.3|7871.3|7875.1|7867.1|7880.3|7872.3|7874.6|7866.6|0
1675776300000|2023-02-07 13:25:00|7874.8|7866.8|7871.6|7863.6|7875.1|7867.1|7871.1|7863.1|0
1675776600000|2023-02-07 13:30:00|7871.3|7863.3|7867.8|7859.8|7871.6|7863.6|7865.8|7857.8|0
1675776900000|2023-02-07 13:35:00|7868.1|7860.1|7868.8|7860.8|7870.1|7862.1|7866.1|7858.1|0
1675777200000|2023-02-07 13:40:00|7868.6|7860.6|7871.1|7863.1|7871.1|7863.1|7867.6|7859.6|0
1675777500000|2023-02-07 13:45:00|7871.3|7863.3|7868.6|7860.6|7871.3|7863.3|7867.8|7859.8|0
1675777800000|2023-02-07 13:50:00|7868.3|7860.3|7868.1|7860.1|7870.3|7862.3|7867.1|7859.1|0
1675778100000|2023-02-07 13:55:00|7868.3|7860.3|7870.6|7862.6|7871.6|7863.6|7867.1|7859.1|0
1675778400000|2023-02-07 14:00:00|7870.3|7862.3|7867.6|7859.6|7870.3|7862.3|7867.1|7859.1|0
1675778700000|2023-02-07 14:05:00|7867.1|7859.1|7861.1|7853.1|7867.6|7859.6|7860.6|7852.6|0
1675779000000|2023-02-07 14:10:00|7861.3|7853.3|7858.6|7850.6|7861.6|7853.6|7858.6|7850.6|0
1675779300000|2023-02-07 14:15:00|7858.3|7850.3|7857.6|7849.6|7860.1|7852.1|7857.1|7849.1|0
1675779600000|2023-02-07 14:20:00|7858.1|7850.1|7857.1|7849.1|7858.1|7850.1|7854.3|7846.3|0
1675779900000|2023-02-07 14:25:00|7857.3|7849.3|7857.6|7849.6|7857.8|7849.8|7854.1|7846.1|0
1675780200000|2023-02-07 14:30:00|7857.1|7849.1|7858.6|7850.6|7864.6|7856.6|7853.1|7845.1|0
1675780500000|2023-02-07 14:35:00|7858.3|7850.3|7862.6|7854.6|7863.1|7855.1|7854.6|7846.6|0
1675780800000|2023-02-07 14:40:00|7863.1|7855.1|7862.3|7854.3|7866.1|7858.1|7861.6|7853.6|0
1675781100000|2023-02-07 14:45:00|7862.1|7854.1|7859.6|7851.6|7862.1|7854.1|7854.1|7846.1|0
1675781400000|2023-02-07 14:50:00|7859.3|7851.3|7863.6|7855.6|7863.6|7855.6|7857.3|7849.3|0
1675781700000|2023-02-07 14:55:00|7863.8|7855.8|7863.3|7855.3|7869.1|7861.1|7863.1|7855.1|0
1675782000000|2023-02-07 15:00:00|7863.8|7855.8|7859.1|7851.1|7863.8|7855.8|7856.6|7848.6|0
1675782300000|2023-02-07 15:05:00|7859.6|7851.6|7856.6|7848.6|7860.1|7852.1|7854.6|7846.6|0
1675782600000|2023-02-07 15:10:00|7857.5|7849.5|7851.5|7843.5|7858.5|7850.5|7851|7843|0
1675782900000|2023-02-07 15:15:00|7852|7844|7851.5|7843.5|7852.5|7844.5|7848|7840|0
1675783200000|2023-02-07 15:20:00|7851.2|7843.2|7855|7847|7855.5|7847.5|7850.2|7842.2|0
1675783500000|2023-02-07 15:25:00|7855.2|7847.2|7854.5|7846.5|7856|7848|7851.2|7843.2|0
1675783800000|2023-02-07 15:30:00|7854|7846|7849.7|7841.7|7854.7|7846.7|7848.2|7840.2|0
1675784100000|2023-02-07 15:35:00|7850|7842|7852.7|7844.7|7855|7847|7849.2|7841.2|0
1675784400000|2023-02-07 15:40:00|7852.5|7844.5|7853|7845|7854.5|7846.5|7850|7842|0
1675784700000|2023-02-07 15:45:00|7853.5|7845.5|7852.5|7844.5|7854|7846|7851|7843|0
1675785000000|2023-02-07 15:50:00|7852.2|7844.2|7852.5|7844.5|7854.7|7846.7|7851.5|7843.5|0
1675785300000|2023-02-07 15:55:00|7852.2|7844.2|7852.7|7844.7|7854|7846|7851.2|7843.2|0
1675785600000|2023-02-07 16:00:00|7853|7845|7857|7849|7858|7850|7852.5|7844.5|0
1675785900000|2023-02-07 16:05:00|7856.7|7848.7|7862|7854|7863.2|7855.2|7856.5|7848.5|0
1675786200000|2023-02-07 16:10:00|7861.7|7853.7|7861.2|7853.2|7862|7854|7858.5|7850.5|0
1675786500000|2023-02-07 16:15:00|7861.5|7853.5|7860|7852|7861.5|7853.5|7859|7851|0
1675786800000|2023-02-07 16:20:00|7859.5|7851.5|7863.5|7855.5|7864|7856|7859|7851|0
1675787100000|2023-02-07 16:25:00|7863|7855|7865.7|7857.7|7866.5|7858.5|7862|7854|0
1675787400000|2023-02-07 16:30:00|7865.5|7857.5|7866.5|7858.5|7868.5|7860.5|7864|7856|0
1675787700000|2023-02-07 16:35:00|7867.7|7859.7|7862.7|7854.7|7867.7|7859.7|7862.7|7854.7|0
1675788000000|2023-02-07 16:40:00|7863|7855|7863.5|7855.5|7864.5|7856.5|7862|7854|0
1675788300000|2023-02-07 16:45:00|7863.7|7855.7|7864.2|7856.2|7865.5|7857.5|7862.7|7854.7|0
1675788600000|2023-02-07 16:50:00|7864|7856|7864.7|7856.7|7865.5|7857.5|7863|7855|0
1675788900000|2023-02-07 16:55:00|7864.5|7856.5|7864|7856|7865.2|7857.2|7863|7855|0
1675789200000|2023-02-07 17:00:00|7864.5|7856.5|7865|7857|7866|7858|7863.5|7855.5|0
1675789500000|2023-02-07 17:05:00|7865.5|7857.5|7866.7|7858.7|7868.2|7860.2|7865.2|7857.2|0
1675789800000|2023-02-07 17:10:00|7866.2|7858.2|7867.5|7859.5|7867.5|7859.5|7865.5|7857.5|0
1675790100000|2023-02-07 17:15:00|7868|7860|7867.5|7859.5|7869|7861|7867|7859|0
1675790400000|2023-02-07 17:20:00|7867.2|7859.2|7864.7|7856.7|7867.5|7859.5|7863.2|7855.2|0
1675790700000|2023-02-07 17:25:00|7864.5|7856.5|7863.2|7855.2|7865|7857|7862.5|7854.5|0
1675791000000|2023-02-07 17:30:00|7863|7855|7865.5|7857.5|7865.5|7857.5|7863|7855|0
1675791300000|2023-02-07 17:35:00|7865.2|7857.2|7865.5|7857.5|7866|7858|7864.2|7856.2|0
1675791600000|2023-02-07 17:40:00|7865.7|7857.7|7873|7865|7876.5|7868.5|7864.5|7856.5|0
1675791900000|2023-02-07 17:45:00|7873.2|7865.2|7882.7|7874.7|7882.7|7874.7|7871.5|7863.5|0
1675792200000|2023-02-07 17:50:00|7883.2|7875.2|7888|7880|7889.7|7881.7|7878.5|7870.5|0
1675792500000|2023-02-07 17:55:00|7888.7|7880.7|7886.2|7878.2|7892|7884|7886|7878|0
1675792800000|2023-02-07 18:00:00|7889.2|7881.2|7878.7|7870.7|7890.7|7882.7|7878.7|7870.7|0
1675793100000|2023-02-07 18:05:00|7879|7871|7880.7|7872.7|7884.7|7876.7|7877|7869|0
1675793400000|2023-02-07 18:10:00|7881.2|7873.2|7875.7|7867.7|7882.5|7874.5|7874.5|7866.5|0
1675793700000|2023-02-07 18:15:00|7876|7868|7877|7869|7878.2|7870.2|7867.2|7859.2|0
1675794000000|2023-02-07 18:20:00|7876.5|7868.5|7871.2|7863.2|7878.7|7870.7|7869.2|7861.2|0
1675794300000|2023-02-07 18:25:00|7871.7|7863.7|7863.5|7855.5|7875.7|7867.7|7863.2|7855.2|0
1675794600000|2023-02-07 18:30:00|7860.5|7852.5|7851.5|7843.5|7862.7|7854.7|7851.5|7843.5|0
1675794900000|2023-02-07 18:35:00|7850.2|7842.2|7857.7|7849.7|7860.5|7852.5|7849.7|7841.7|0
1675795200000|2023-02-07 18:40:00|7858|7850|7858.7|7850.7|7863.7|7855.7|7856.2|7848.2|0
1675795500000|2023-02-07 18:45:00|7858.2|7850.2|7856|7848|7859.7|7851.7|7853.2|7845.2|0
1675795800000|2023-02-07 18:50:00|7855.7|7847.7|7861.7|7853.7|7862.2|7854.2|7854.2|7846.2|0
1675796100000|2023-02-07 18:55:00|7862|7854|7861.7|7853.7|7865.2|7857.2|7859.5|7851.5|0
1675796400000|2023-02-07 19:00:00|7862|7854|7871.2|7863.2|7871.2|7863.2|7862|7854|0
1675796700000|2023-02-07 19:05:00|7871|7863|7876.2|7868.2|7879.2|7871.2|7870|7862|0
1675797000000|2023-02-07 19:10:00|7876.5|7868.5|7878.2|7870.2|7881.2|7873.2|7876|7868|0
1675797300000|2023-02-07 19:15:00|7878|7870|7879.2|7871.2|7881.5|7873.5|7876.7|7868.7|0
1675797600000|2023-02-07 19:20:00|7879.5|7871.5|7880.7|7872.7|7881.5|7873.5|7875.2|7867.2|0
1675797900000|2023-02-07 19:25:00|7880.5|7872.5|7880.5|7872.5|7883|7875|7877.7|7869.7|0
1675798200000|2023-02-07 19:30:00|7880.2|7872.2|7888.2|7880.2|7891|7883|7880.2|7872.2|0
1675798500000|2023-02-07 19:35:00|7888|7880|7885.5|7877.5|7888.7|7880.7|7885|7877|0
1675798800000|2023-02-07 19:40:00|7885.7|7877.7|7886|7878|7890.2|7882.2|7884.5|7876.5|0
1675799100000|2023-02-07 19:45:00|7886.2|7878.2|7886.5|7878.5|7888.7|7880.7|7885.7|7877.7|0
1675799400000|2023-02-07 19:50:00|7886.7|7878.7|7891|7883|7891.2|7883.2|7885|7877|0
1675799700000|2023-02-07 19:55:00|7890.7|7882.7|7891.7|7883.7|7892.2|7884.2|7889.5|7881.5|0
1675800000000|2023-02-07 20:00:00|7892.2|7884.2|7888.2|7880.2|7896.5|7888.5|7888.2|7880.2|0
1675800300000|2023-02-07 20:05:00|7889|7881|7887|7879|7890.7|7882.7|7885.5|7877.5|0
1675800600000|2023-02-07 20:10:00|7887.7|7879.7|7890.7|7882.7|7891.2|7883.2|7887.7|7879.7|0
1675800900000|2023-02-07 20:15:00|7890.5|7882.5|7893.2|7885.2|7894|7886|7890.5|7882.5|0
1675801200000|2023-02-07 20:20:00|7893.5|7885.5|7894.7|7886.7|7896.5|7888.5|7892.7|7884.7|0
1675801500000|2023-02-07 20:25:00|7895.2|7887.2|7899.2|7891.2|7899.5|7891.5|7893|7885|0
1675801800000|2023-02-07 20:30:00|7899|7891|7898.5|7890.5|7900.2|7892.2|7896.7|7888.7|0
1675802100000|2023-02-07 20:35:00|7898.2|7890.2|7899.2|7891.2|7900|7892|7894.5|7886.5|0
1675802400000|2023-02-07 20:40:00|7899.5|7891.5|7901.7|7893.7|7901.7|7893.7|7899|7891|0
1675802700000|2023-02-07 20:45:00|7901.5|7893.5|7904|7896|7905.5|7897.5|7900.5|7892.5|0
1675803000000|2023-02-07 20:50:00|7904.5|7896.5|7910.2|7902.2|7911.2|7903.2|7904.5|7896.5|0
1675803300000|2023-02-07 20:55:00|7910.5|7902.5|7910.7|7902.7|7911.7|7903.7|7905|7897|0
1675803600000|2023-02-07 21:00:00|7910.4|7902.4|7900.9|7892.9|7910.4|7902.4|7900.9|7892.9|0
1675803900000|2023-02-07 21:05:00|7901.3|7893.3|7899.6|7891.6|7901.3|7893.3|7898.1|7890.1|0
1675804200000|2023-02-07 21:10:00|7899.4|7891.4|7900|7892|7900.6|7892.6|7896.8|7888.8|0
1675804500000|2023-02-07 21:15:00|7900.1|7892.1|7897|7889|7900.1|7892.1|7897|7889|0
1675804800000|2023-02-07 21:20:00|7897.1|7889.1|7899.8|7891.8|7900.4|7892.4|7897.1|7889.1|0
1675805100000|2023-02-07 21:25:00|7899.7|7891.7|7900.2|7892.2|7900.9|7892.9|7899.2|7891.2|0
1675805400000|2023-02-07 21:30:00|7900.3|7892.3|7899.4|7891.4|7900.5|7892.5|7898.8|7890.8|0
1675805700000|2023-02-07 21:35:00|7899.3|7891.3|7897.4|7889.4|7899.3|7891.3|7897.1|7889.1|0
1675806000000|2023-02-07 21:40:00|7897.3|7889.3|7897.7|7889.7|7897.7|7889.7|7897.1|7889.1|0
1675806300000|2023-02-07 21:45:00|7897.5|7889.5|7897.4|7889.4|7898|7890|7897.1|7889.1|0
1675806600000|2023-02-07 21:50:00|7897.5|7889.5|7897.4|7889.4|7897.9|7889.9|7897.4|7889.4|0
1675806900000|2023-02-07 21:55:00|7897.5|7889.5|7898.2|7890.2|7898.8|7890.8|7897.1|7889.1|0
1675807200000|2023-02-07 22:00:00|7898.3|7890.3|7897.8|7889.8|7898.4|7890.4|7897.6|7889.6|0
1675807500000|2023-02-07 22:05:00|7897.9|7889.9|7898.1|7890.1|7898.1|7890.1|7897.3|7889.3|0
1675807800000|2023-02-07 22:10:00|7898|7890|7898.3|7890.3|7899.1|7891.1|7897.8|7889.8|0
1675808100000|2023-02-07 22:15:00|7898.2|7890.2|7898.5|7890.5|7898.6|7890.6|7898.2|7890.2|0
1675808400000|2023-02-07 22:20:00|7898.6|7890.6|7899.3|7891.3|7899.3|7891.3|7898.4|7890.4|0
1675808700000|2023-02-07 22:25:00|7899.4|7891.4|7899.7|7891.7|7899.7|7891.7|7899.3|7891.3|0
1675809000000|2023-02-07 22:30:00|7899.9|7891.9|7900|7892|7900|7892|7899.8|7891.8|0
1675809300000|2023-02-07 22:35:00|7899.9|7891.9|7899.8|7891.8|7899.9|7891.9|7899.4|7891.4|0
1675809600000|2023-02-07 22:40:00|7899.7|7891.7|7899.6|7891.6|7899.8|7891.8|7899.5|7891.5|0
1675809900000|2023-02-07 22:45:00|7899.7|7891.7|7899.6|7891.6|7899.8|7891.8|7899.6|7891.6|0
1675810200000|2023-02-07 22:50:00|7899.5|7891.5|7899.4|7891.4|7899.9|7891.9|7899.3|7891.3|0
1675810500000|2023-02-07 22:55:00|7899.3|7891.3|7899.1|7891.1|7899.4|7891.4|7898.6|7890.6|0
1675810800000|2023-02-07 23:00:00|7899.6|7891.6|7902.2|7894.2|7902.9|7894.9|7899.4|7891.4|0
1675811100000|2023-02-07 23:05:00|7902.3|7894.3|7907.9|7899.9|7908.2|7900.2|7902.3|7894.3|0
1675811400000|2023-02-07 23:10:00|7908|7900|7905.7|7897.7|7908.4|7900.4|7905.6|7897.6|0
1675811700000|2023-02-07 23:15:00|7905.6|7897.6|7905.7|7897.7|7905.7|7897.7|7904.5|7896.5|0
1675812000000|2023-02-07 23:20:00|7905.8|7897.8|7904.2|7896.2|7906.1|7898.1|7903.4|7895.4|0
1675812300000|2023-02-07 23:25:00|7904.1|7896.1|7904|7896|7904.1|7896.1|7902.5|7894.5|0
1675812600000|2023-02-07 23:30:00|7904.3|7896.3|7904.9|7896.9|7905.2|7897.2|7903.8|7895.8|0
1675812900000|2023-02-07 23:35:00|7904.8|7896.8|7904.4|7896.4|7905.4|7897.4|7904.2|7896.2|0
1675813200000|2023-02-07 23:40:00|7904.5|7896.5|7905.8|7897.8|7906|7898|7904.5|7896.5|0
1675813500000|2023-02-07 23:45:00|7905.7|7897.7|7901.9|7893.9|7905.8|7897.8|7901.1|7893.1|0
1675813800000|2023-02-07 23:50:00|7902.1|7894.1|7901.8|7893.8|7902.1|7894.1|7900.2|7892.2|0
1675814100000|2023-02-07 23:55:00|7901.7|7893.7|7901.5|7893.5|7901.8|7893.8|7900|7892|0
1675814400000|2023-02-08 00:00:00|7901.9|7893.9|7903.2|7895.2|7903.4|7895.4|7901.7|7893.7|0
1675814700000|2023-02-08 00:05:00|7903.4|7895.4|7902.3|7894.3|7903.4|7895.4|7901.1|7893.1|0
1675815000000|2023-02-08 00:10:00|7902.2|7894.2|7900.9|7892.9|7902.7|7894.7|7900.9|7892.9|0
1675815300000|2023-02-08 00:15:00|7900.7|7892.7|7901|7893|7901.2|7893.2|7897.7|7889.7|0
1675815600000|2023-02-08 00:20:00|7900|7892|7900.8|7892.8|7901.3|7893.3|7898.6|7890.6|0
1675815900000|2023-02-08 00:25:00|7900.7|7892.7|7899.8|7891.8|7900.9|7892.9|7899.6|7891.6|0
1675816200000|2023-02-08 00:30:00|7899.9|7891.9|7900.1|7892.1|7902.2|7894.2|7899.8|7891.8|0
1675816500000|2023-02-08 00:35:00|7900.2|7892.2|7905|7897|7905.1|7897.1|7900.1|7892.1|0
1675816800000|2023-02-08 00:40:00|7905.1|7897.1|7903.9|7895.9|7905.1|7897.1|7903.7|7895.7|0
1675817100000|2023-02-08 00:45:00|7904|7896|7902.9|7894.9|7904|7896|7901.7|7893.7|0
1675817400000|2023-02-08 00:50:00|7903|7895|7904.1|7896.1|7904.1|7896.1|7902.8|7894.8|0
1675817700000|2023-02-08 00:55:00|7904|7896|7905.2|7897.2|7906.1|7898.1|7904|7896|0
1675818000000|2023-02-08 01:00:00|7902.2|7894.2|7903.5|7895.5|7906.2|7898.2|7900|7892|0
1675818300000|2023-02-08 01:05:00|7903.7|7895.7|7903.5|7895.5|7905|7897|7903|7895|0
1675818600000|2023-02-08 01:10:00|7903.2|7895.2|7901.5|7893.5|7903.2|7895.2|7901|7893|0
1675818900000|2023-02-08 01:15:00|7901.2|7893.2|7903.7|7895.7|7904|7896|7901.2|7893.2|0
1675819200000|2023-02-08 01:20:00|7903.5|7895.5|7902.7|7894.7|7903.7|7895.7|7901|7893|0
1675819500000|2023-02-08 01:25:00|7902.2|7894.2|7901.2|7893.2|7902.5|7894.5|7901.2|7893.2|0
1675819800000|2023-02-08 01:30:00|7901.5|7893.5|7906.2|7898.2|7906.5|7898.5|7901.5|7893.5|0
1675820100000|2023-02-08 01:35:00|7906.5|7898.5|7906.2|7898.2|7908.5|7900.5|7906.2|7898.2|0
1675820400000|2023-02-08 01:40:00|7906|7898|7905.2|7897.2|7906.2|7898.2|7904.2|7896.2|0
1675820700000|2023-02-08 01:45:00|7905.5|7897.5|7904.2|7896.2|7905.7|7897.7|7903.7|7895.7|0
1675821000000|2023-02-08 01:50:00|7904.5|7896.5|7906.7|7898.7|7906.7|7898.7|7904|7896|0
1675821300000|2023-02-08 01:55:00|7906.5|7898.5|7904.2|7896.2|7907.2|7899.2|7903.7|7895.7|0
1675821600000|2023-02-08 02:00:00|7904.5|7896.5|7906.7|7898.7|7907.5|7899.5|7904.5|7896.5|0
1675821900000|2023-02-08 02:05:00|7906.5|7898.5|7903.7|7895.7|7906.7|7898.7|7903.7|7895.7|0
1675822200000|2023-02-08 02:10:00|7904|7896|7904|7896|7904.5|7896.5|7903.2|7895.2|0
1675822500000|2023-02-08 02:15:00|7905.2|7897.2|7904.5|7896.5|7905.7|7897.7|7904.2|7896.2|0
1675822800000|2023-02-08 02:20:00|7905.2|7897.2|7904.2|7896.2|7905.5|7897.5|7903.5|7895.5|0
1675823100000|2023-02-08 02:25:00|7904.5|7896.5|7906|7898|7907.2|7899.2|7904.5|7896.5|0
1675823400000|2023-02-08 02:30:00|7906.2|7898.2|7907.2|7899.2|7907.5|7899.5|7905.2|7897.2|0
1675823700000|2023-02-08 02:35:00|7907.5|7899.5|7908.2|7900.2|7909|7901|7907|7899|0
1675824000000|2023-02-08 02:40:00|7908|7900|7908.7|7900.7|7909|7901|7906.7|7898.7|0
1675824300000|2023-02-08 02:45:00|7909|7901|7908.7|7900.7|7910|7902|7908|7900|0
1675824600000|2023-02-08 02:50:00|7908.5|7900.5|7907.7|7899.7|7908.7|7900.7|7907.7|7899.7|0
1675824900000|2023-02-08 02:55:00|7908|7900|7909.7|7901.7|7909.7|7901.7|7907.7|7899.7|0
1675825200000|2023-02-08 03:00:00|7910|7902|7909.7|7901.7|7910.7|7902.7|7909.5|7901.5|0
1675825500000|2023-02-08 03:05:00|7909.2|7901.2|7910|7902|7910|7902|7909.2|7901.2|0
1675825800000|2023-02-08 03:10:00|7910.2|7902.2|7909.7|7901.7|7910.2|7902.2|7909.5|7901.5|0
1675826100000|2023-02-08 03:15:00|7910|7902|7910.7|7902.7|7910.7|7902.7|7909.7|7901.7|0
1675826400000|2023-02-08 03:20:00|7911|7903|7911.2|7903.2|7911.7|7903.7|7910.7|7902.7|0
1675826700000|2023-02-08 03:25:00|7911.5|7903.5|7911.7|7903.7|7912|7904|7911.2|7903.2|0
1675827000000|2023-02-08 03:30:00|7912|7904|7912.5|7904.5|7913|7905|7911.5|7903.5|0
1675827300000|2023-02-08 03:35:00|7912.2|7904.2|7912.2|7904.2|7913|7905|7912.2|7904.2|0
1675827600000|2023-02-08 03:40:00|7912|7904|7912.2|7904.2|7912.7|7904.7|7911.7|7903.7|0
1675827900000|2023-02-08 03:45:00|7912.5|7904.5|7913.2|7905.2|7913.5|7905.5|7912.5|7904.5|0
1675828200000|2023-02-08 03:50:00|7913|7905|7914.7|7906.7|7914.7|7906.7|7912.7|7904.7|0
1675828500000|2023-02-08 03:55:00|7915.2|7907.2|7912.7|7904.7|7915.2|7907.2|7912.5|7904.5|0
1675828800000|2023-02-08 04:00:00|7913|7905|7913.2|7905.2|7913.7|7905.7|7912.2|7904.2|0
1675829100000|2023-02-08 04:05:00|7913|7905|7912.7|7904.7|7914|7906|7912.7|7904.7|0
1675829400000|2023-02-08 04:10:00|7913|7905|7912.7|7904.7|7913.5|7905.5|7912.5|7904.5|0
1675829700000|2023-02-08 04:15:00|7912.5|7904.5|7913.2|7905.2|7913.2|7905.2|7912.5|7904.5|0
1675830000000|2023-02-08 04:20:00|7913|7905|7913.7|7905.7|7914|7906|7912.7|7904.7|0
1675830300000|2023-02-08 04:25:00|7913.5|7905.5|7913.7|7905.7|7913.7|7905.7|7912.5|7904.5|0
1675830600000|2023-02-08 04:30:00|7913.5|7905.5|7912.7|7904.7|7913.7|7905.7|7912.5|7904.5|0
1675830900000|2023-02-08 04:35:00|7912.5|7904.5|7911.5|7903.5|7913.2|7905.2|7911.5|7903.5|0
1675831200000|2023-02-08 04:40:00|7911.7|7903.7|7912.2|7904.2|7912.7|7904.7|7911.7|7903.7|0
1675831500000|2023-02-08 04:45:00|7912|7904|7912.5|7904.5|7912.7|7904.7|7912|7904|0
1675831800000|2023-02-08 04:50:00|7912.7|7904.7|7912.7|7904.7|7913|7905|7912.5|7904.5|0
1675832100000|2023-02-08 04:55:00|7912.2|7904.2|7913|7905|7913|7905|7912|7904|0
1675832400000|2023-02-08 05:00:00|7913.5|7905.5|7913.7|7905.7|7913.7|7905.7|7912.5|7904.5|0
1675832700000|2023-02-08 05:05:00|7913.5|7905.5|7912.7|7904.7|7913.5|7905.5|7912|7904|0
1675833000000|2023-02-08 05:10:00|7912.2|7904.2|7912.7|7904.7|7912.7|7904.7|7912|7904|0
1675833300000|2023-02-08 05:15:00|7913|7905|7913.2|7905.2|7914.2|7906.2|7912.7|7904.7|0
1675833600000|2023-02-08 05:20:00|7913|7905|7912.7|7904.7|7913|7905|7912.2|7904.2|0
1675833900000|2023-02-08 05:25:00|7913.2|7905.2|7912.2|7904.2|7913.2|7905.2|7912.2|7904.2|0
1675834200000|2023-02-08 05:30:00|7912.5|7904.5|7913|7905|7913.5|7905.5|7912.2|7904.2|0
1675834500000|2023-02-08 05:35:00|7913.2|7905.2|7912.7|7904.7|7913.2|7905.2|7911.7|7903.7|0
1675834800000|2023-02-08 05:40:00|7912.5|7904.5|7913.5|7905.5|7913.5|7905.5|7912.5|7904.5|0
1675835100000|2023-02-08 05:45:00|7913.2|7905.2|7915.2|7907.2|7915.7|7907.7|7913.2|7905.2|0
1675835400000|2023-02-08 05:50:00|7915.5|7907.5|7917|7909|7917|7909|7915.5|7907.5|0
1675835700000|2023-02-08 05:55:00|7917.2|7909.2|7917.5|7909.5|7918.2|7910.2|7916.7|7908.7|0
1675836000000|2023-02-08 06:00:00|7917.7|7909.7|7917.2|7909.2|7918.2|7910.2|7917|7909|0
1675836300000|2023-02-08 06:05:00|7917|7909|7916.7|7908.7|7918|7910|7916.7|7908.7|0
1675836600000|2023-02-08 06:10:00|7916.5|7908.5|7917|7909|7917|7909|7915.7|7907.7|0
1675836900000|2023-02-08 06:15:00|7916.7|7908.7|7916.7|7908.7|7918|7910|7916.5|7908.5|0
1675837200000|2023-02-08 06:20:00|7917|7909|7916.5|7908.5|7917|7909|7916.2|7908.2|0
1675837500000|2023-02-08 06:25:00|7916.7|7908.7|7917|7909|7917.5|7909.5|7916.5|7908.5|0
1675837800000|2023-02-08 06:30:00|7917.5|7909.5|7917|7909|7917.7|7909.7|7916.7|7908.7|0
1675838100000|2023-02-08 06:35:00|7916.7|7908.7|7915.5|7907.5|7917.5|7909.5|7915.5|7907.5|0
1675838400000|2023-02-08 06:40:00|7915.7|7907.7|7914.5|7906.5|7915.7|7907.7|7914.2|7906.2|0
1675838700000|2023-02-08 06:45:00|7914.7|7906.7|7914|7906|7915|7907|7913.7|7905.7|0
1675839000000|2023-02-08 06:50:00|7913.5|7905.5|7912.7|7904.7|7913.5|7905.5|7912.2|7904.2|0
1675839300000|2023-02-08 06:55:00|7912.5|7904.5|7910.7|7902.7|7912.5|7904.5|7909.5|7901.5|0
1675839600000|2023-02-08 07:00:00|7910.2|7902.2|7908.5|7900.5|7910.5|7902.5|7906.2|7898.2|0
1675839900000|2023-02-08 07:05:00|7908.2|7900.2|7908.2|7900.2|7910.7|7902.7|7908|7900|0
1675840200000|2023-02-08 07:10:00|7908|7900|7908.7|7900.7|7909|7901|7906.2|7898.2|0
1675840500000|2023-02-08 07:15:00|7909|7901|7908.2|7900.2|7911.5|7903.5|7907.5|7899.5|0
1675840800000|2023-02-08 07:20:00|7908.5|7900.5|7908.7|7900.7|7908.7|7900.7|7908|7900|0
1675841100000|2023-02-08 07:25:00|7908.5|7900.5|7908.2|7900.2|7908.7|7900.7|7907|7899|0
1675841400000|2023-02-08 07:30:00|7908.5|7900.5|7909.2|7901.2|7910.7|7902.7|7907|7899|0
1675841700000|2023-02-08 07:35:00|7909|7901|7910.5|7902.5|7910.5|7902.5|7908.5|7900.5|0
1675842000000|2023-02-08 07:40:00|7910.7|7902.7|7910|7902|7911.7|7903.7|7909.2|7901.2|0
1675842300000|2023-02-08 07:45:00|7910.2|7902.2|7908|7900|7911.5|7903.5|7908|7900|0
1675842600000|2023-02-08 07:50:00|7907.5|7899.5|7906.5|7898.5|7907.7|7899.7|7904.2|7896.2|0
1675842900000|2023-02-08 07:55:00|7906.7|7898.7|7901.7|7893.7|7908.2|7900.2|7901|7893|0
1675843200000|2023-02-08 08:00:00|7900.5|7892.5|7926.2|7918.2|7930|7922|7900.5|7892.5|0
1675843500000|2023-02-08 08:05:00|7927|7919|7918.7|7910.7|7930|7922|7916.5|7908.5|0
1675843800000|2023-02-08 08:10:00|7919|7911|7910.7|7902.7|7920|7912|7910|7902|0
1675844100000|2023-02-08 08:15:00|7910|7902|7901.2|7893.2|7912.7|7904.7|7899.7|7891.7|0
1675844400000|2023-02-08 08:20:00|7901|7893|7906.7|7898.7|7908.5|7900.5|7900.2|7892.2|0
1675844700000|2023-02-08 08:25:00|7906.5|7898.5|7910.2|7902.2|7912.2|7904.2|7902|7894|0
1675845000000|2023-02-08 08:30:00|7910.5|7902.5|7910|7902|7915.5|7907.5|7908.5|7900.5|0
1675845300000|2023-02-08 08:35:00|7910.5|7902.5|7915.5|7907.5|7916|7908|7908|7900|0
1675845600000|2023-02-08 08:40:00|7916.9|7908.9|7919.9|7911.9|7920.9|7912.9|7916.4|7908.4|0
1675845900000|2023-02-08 08:45:00|7919.1|7911.1|7913.6|7905.6|7919.4|7911.4|7912.9|7904.9|0
1675846200000|2023-02-08 08:50:00|7912.9|7904.9|7914.9|7906.9|7917.9|7909.9|7911.9|7903.9|0
1675846500000|2023-02-08 08:55:00|7915.1|7907.1|7918.9|7910.9|7919.4|7911.4|7914.9|7906.9|0
1675846800000|2023-02-08 09:00:00|7918.6|7910.6|7922.9|7914.9|7923.1|7915.1|7908.6|7900.6|0
1675847100000|2023-02-08 09:05:00|7922.4|7914.4|7926.4|7918.4|7926.9|7918.9|7922.4|7914.4|0
1675847400000|2023-02-08 09:10:00|7926.6|7918.6|7927.4|7919.4|7931.4|7923.4|7926.4|7918.4|0
1675847700000|2023-02-08 09:15:00|7927.1|7919.1|7925.4|7917.4|7928.4|7920.4|7924.9|7916.9|0
1675848000000|2023-02-08 09:20:00|7925.6|7917.6|7925.1|7917.1|7929.9|7921.9|7925.1|7917.1|0
1675848300000|2023-02-08 09:25:00|7925.4|7917.4|7927.1|7919.1|7927.9|7919.9|7922.9|7914.9|0
1675848600000|2023-02-08 09:30:00|7927.4|7919.4|7921.4|7913.4|7927.9|7919.9|7919.9|7911.9|0
1675848900000|2023-02-08 09:35:00|7921.9|7913.9|7922.4|7914.4|7924.1|7916.1|7918.9|7910.9|0
1675849200000|2023-02-08 09:40:00|7922.9|7914.9|7920.9|7912.9|7922.9|7914.9|7918.9|7910.9|0
1675849500000|2023-02-08 09:45:00|7921.1|7913.1|7920.1|7912.1|7921.9|7913.9|7918.9|7910.9|0
1675849800000|2023-02-08 09:50:00|7920.4|7912.4|7923.4|7915.4|7924.4|7916.4|7920.4|7912.4|0
1675850100000|2023-02-08 09:55:00|7923.9|7915.9|7927.9|7919.9|7927.9|7919.9|7922.1|7914.1|0
1675850400000|2023-02-08 10:00:00|7928.4|7920.4|7928.9|7920.9|7930.4|7922.4|7927.6|7919.6|0
1675850700000|2023-02-08 10:05:00|7929.4|7921.4|7928.4|7920.4|7932.9|7924.9|7928.4|7920.4|0
1675851000000|2023-02-08 10:10:00|7928.9|7920.9|7927.4|7919.4|7930.1|7922.1|7927.4|7919.4|0
1675851300000|2023-02-08 10:15:00|7927.9|7919.9|7931.9|7923.9|7931.9|7923.9|7927.9|7919.9|0
1675851600000|2023-02-08 10:20:00|7931.4|7923.4|7930.9|7922.9|7931.9|7923.9|7928.4|7920.4|0
1675851900000|2023-02-08 10:25:00|7931.4|7923.4|7930.4|7922.4|7933.1|7925.1|7929.4|7921.4|0
1675852200000|2023-02-08 10:30:00|7930.6|7922.6|7929.9|7921.9|7931.9|7923.9|7927.1|7919.1|0
1675852500000|2023-02-08 10:35:00|7929.6|7921.6|7929.9|7921.9|7931.4|7923.4|7927.4|7919.4|0
1675852800000|2023-02-08 10:40:00|7930.1|7922.1|7931.4|7923.4|7933.4|7925.4|7929.4|7921.4|0
1675853100000|2023-02-08 10:45:00|7931.1|7923.1|7932.9|7924.9|7933.4|7925.4|7930.9|7922.9|0
1675853400000|2023-02-08 10:50:00|7932.6|7924.6|7931.9|7923.9|7935.6|7927.6|7931.9|7923.9|0
1675853700000|2023-02-08 10:55:00|7932.1|7924.1|7936.4|7928.4|7936.4|7928.4|7932.1|7924.1|0
1675854000000|2023-02-08 11:00:00|7936.1|7928.1|7937.9|7929.9|7939.4|7931.4|7935.4|7927.4|0
1675854300000|2023-02-08 11:05:00|7937.6|7929.6|7934.4|7926.4|7938.4|7930.4|7933.9|7925.9|0
1675854600000|2023-02-08 11:10:00|7934.9|7926.9|7933.4|7925.4|7934.9|7926.9|7932.6|7924.6|0
1675854900000|2023-02-08 11:15:00|7932.9|7924.9|7931.9|7923.9|7932.9|7924.9|7930.9|7922.9|0
1675855200000|2023-02-08 11:20:00|7932.4|7924.4|7928.4|7920.4|7932.6|7924.6|7927.9|7919.9|0
1675855500000|2023-02-08 11:25:00|7928.9|7920.9|7926.4|7918.4|7929.1|7921.1|7924.9|7916.9|0
1675855800000|2023-02-08 11:30:00|7926.1|7918.1|7926.4|7918.4|7927.9|7919.9|7924.9|7916.9|0
1675856100000|2023-02-08 11:35:00|7926.9|7918.9|7926.1|7918.1|7927.9|7919.9|7924.6|7916.6|0
1675856400000|2023-02-08 11:40:00|7926.4|7918.4|7926.1|7918.1|7929.1|7921.1|7925.4|7917.4|0
1675856700000|2023-02-08 11:45:00|7925.9|7917.9|7921.9|7913.9|7925.9|7917.9|7919.6|7911.6|0
1675857000000|2023-02-08 11:50:00|7922.1|7914.1|7923.1|7915.1|7923.4|7915.4|7920.9|7912.9|0
1675857300000|2023-02-08 11:55:00|7923.4|7915.4|7922.9|7914.9|7923.4|7915.4|7920.1|7912.1|0
1675857600000|2023-02-08 12:00:00|7923.1|7915.1|7924.9|7916.9|7925.9|7917.9|7922.1|7914.1|0
1675857900000|2023-02-08 12:05:00|7924.4|7916.4|7925.4|7917.4|7925.9|7917.9|7923.1|7915.1|0
1675858200000|2023-02-08 12:10:00|7925.6|7917.6|7923.9|7915.9|7926.1|7918.1|7922.9|7914.9|0
1675858500000|2023-02-08 12:15:00|7924.4|7916.4|7921.4|7913.4|7924.4|7916.4|7919.9|7911.9|0
1675858800000|2023-02-08 12:20:00|7921.6|7913.6|7922.1|7914.1|7923.9|7915.9|7920.9|7912.9|0
1675859100000|2023-02-08 12:25:00|7922.4|7914.4|7922.6|7914.6|7924.4|7916.4|7921.9|7913.9|0
1675859400000|2023-02-08 12:30:00|7922.9|7914.9|7922.9|7914.9|7923.4|7915.4|7920.9|7912.9|0
1675859700000|2023-02-08 12:35:00|7923.1|7915.1|7924.1|7916.1|7925.6|7917.6|7922.9|7914.9|0
1675860000000|2023-02-08 12:40:00|7924.5|7916.5|7922.8|7914.8|7924.8|7916.8|7922.3|7914.3|0
1675860300000|2023-02-08 12:45:00|7922.5|7914.5|7922.8|7914.8|7925.3|7917.3|7922.3|7914.3|0
1675860600000|2023-02-08 12:50:00|7922.5|7914.5|7924|7916|7924.3|7916.3|7921|7913|0
1675860900000|2023-02-08 12:55:00|7923.8|7915.8|7924|7916|7925.3|7917.3|7922.3|7914.3|0
1675861200000|2023-02-08 13:00:00|7923.8|7915.8|7919.5|7911.5|7924|7916|7918.8|7910.8|0
1675861500000|2023-02-08 13:05:00|7919.8|7911.8|7919.8|7911.8|7921.3|7913.3|7919.3|7911.3|0
1675861800000|2023-02-08 13:10:00|7920|7912|7919.8|7911.8|7920.3|7912.3|7917.3|7909.3|0
1675862100000|2023-02-08 13:15:00|7920.3|7912.3|7921.8|7913.8|7921.8|7913.8|7918.3|7910.3|0
1675862400000|2023-02-08 13:20:00|7921.3|7913.3|7920.3|7912.3|7921.8|7913.8|7919.8|7911.8|0
1675862700000|2023-02-08 13:25:00|7920.8|7912.8|7918.3|7910.3|7921.3|7913.3|7918.3|7910.3|0
1675863000000|2023-02-08 13:30:00|7918.8|7910.8|7920.5|7912.5|7920.8|7912.8|7917.5|7909.5|0
1675863300000|2023-02-08 13:35:00|7920.3|7912.3|7919.3|7911.3|7922.3|7914.3|7918.3|7910.3|0
1675863600000|2023-02-08 13:40:00|7919.5|7911.5|7916.8|7908.8|7920.8|7912.8|7916.3|7908.3|0
1675863900000|2023-02-08 13:45:00|7917|7909|7918.3|7910.3|7919|7911|7916.8|7908.8|0
1675864200000|2023-02-08 13:50:00|7917.8|7909.8|7915.8|7907.8|7918.5|7910.5|7915.5|7907.5|0
1675864500000|2023-02-08 13:55:00|7916|7908|7918.3|7910.3|7918.8|7910.8|7916|7908|0
1675864800000|2023-02-08 14:00:00|7917.8|7909.8|7917.3|7909.3|7918.3|7910.3|7914.8|7906.8|0
1675865100000|2023-02-08 14:05:00|7917.8|7909.8|7918.8|7910.8|7918.8|7910.8|7916.3|7908.3|0
1675865400000|2023-02-08 14:10:00|7919|7911|7918.8|7910.8|7920.8|7912.8|7918.3|7910.3|0
1675865700000|2023-02-08 14:15:00|7918.3|7910.3|7920.3|7912.3|7920.8|7912.8|7917.8|7909.8|0
1675866000000|2023-02-08 14:20:00|7920.5|7912.5|7917.8|7909.8|7920.8|7912.8|7917.8|7909.8|0
1675866300000|2023-02-08 14:25:00|7917.5|7909.5|7915.8|7907.8|7917.8|7909.8|7913.3|7905.3|0
1675866600000|2023-02-08 14:30:00|7915.5|7907.5|7915.3|7907.3|7918.3|7910.3|7912.8|7904.8|0
1675866900000|2023-02-08 14:35:00|7915.8|7907.8|7921.8|7913.8|7921.8|7913.8|7915.8|7907.8|0
1675867200000|2023-02-08 14:40:00|7921.5|7913.5|7918.3|7910.3|7922.8|7914.8|7915.3|7907.3|0
1675867500000|2023-02-08 14:45:00|7918.8|7910.8|7916.3|7908.3|7919.3|7911.3|7912.8|7904.8|0
1675867800000|2023-02-08 14:50:00|7916|7908|7912.3|7904.3|7916|7908|7910.3|7902.3|0
1675868100000|2023-02-08 14:55:00|7912.5|7904.5|7913|7905|7915|7907|7911|7903|0
1675868400000|2023-02-08 15:00:00|7913.3|7905.3|7915.3|7907.3|7916.5|7908.5|7907.8|7899.8|0
1675868700000|2023-02-08 15:05:00|7914.8|7906.8|7909.3|7901.3|7915.8|7907.8|7906.8|7898.8|0
1675869000000|2023-02-08 15:10:00|7908.5|7900.5|7910.5|7902.5|7910.5|7902.5|7907|7899|0
1675869300000|2023-02-08 15:15:00|7911|7903|7917.5|7909.5|7918.7|7910.7|7910.7|7902.7|0
1675869600000|2023-02-08 15:20:00|7917|7909|7910.7|7902.7|7917.5|7909.5|7910|7902|0
1675869900000|2023-02-08 15:25:00|7910.5|7902.5|7911.2|7903.2|7912|7904|7908|7900|0
1675870200000|2023-02-08 15:30:00|7910.2|7902.2|7901.7|7893.7|7911.7|7903.7|7899|7891|0
1675870500000|2023-02-08 15:35:00|7901.5|7893.5|7902.5|7894.5|7902.7|7894.7|7896|7888|0
1675870800000|2023-02-08 15:40:00|7902.7|7894.7|7899.5|7891.5|7903|7895|7898.5|7890.5|0
1675871100000|2023-02-08 15:45:00|7899.7|7891.7|7896.5|7888.5|7901.5|7893.5|7896.5|7888.5|0
1675871400000|2023-02-08 15:50:00|7896.2|7888.2|7893.5|7885.5|7896.5|7888.5|7893.5|7885.5|0
1675871700000|2023-02-08 15:55:00|7894|7886|7896.2|7888.2|7897|7889|7892.5|7884.5|0
1675872000000|2023-02-08 16:00:00|7895.5|7887.5|7895.7|7887.7|7897.2|7889.2|7892.5|7884.5|0
1675872300000|2023-02-08 16:05:00|7895.5|7887.5|7894.5|7886.5|7897|7889|7892|7884|0
1675872600000|2023-02-08 16:10:00|7894|7886|7891.7|7883.7|7894.7|7886.7|7891|7883|0
1675872900000|2023-02-08 16:15:00|7891.5|7883.5|7895.5|7887.5|7896|7888|7889.5|7881.5|0
1675873200000|2023-02-08 16:20:00|7895.2|7887.2|7887.7|7879.7|7897.5|7889.5|7887|7879|0
1675873500000|2023-02-08 16:25:00|7887.5|7879.5|7888|7880|7888.5|7880.5|7882|7874|0
1675873800000|2023-02-08 16:30:00|7886.5|7878.5|7885|7877|7887.2|7879.2|7880.5|7872.5|0
1675874100000|2023-02-08 16:35:00|7885.5|7877.5|7879.5|7871.5|7885.5|7877.5|7879|7871|0
1675874400000|2023-02-08 16:40:00|7879.2|7871.2|7876.2|7868.2|7879.2|7871.2|7874|7866|0
1675874700000|2023-02-08 16:45:00|7876|7868|7877|7869|7879.5|7871.5|7875.5|7867.5|0
1675875000000|2023-02-08 16:50:00|7877.2|7869.2|7878|7870|7879.2|7871.2|7876|7868|0
1675875300000|2023-02-08 16:55:00|7877.7|7869.7|7881.5|7873.5|7882.2|7874.2|7876.5|7868.5|0
1675875600000|2023-02-08 17:00:00|7881.2|7873.2|7876.2|7868.2|7881.5|7873.5|7876|7868|0
1675875900000|2023-02-08 17:05:00|7876|7868|7878.7|7870.7|7879.5|7871.5|7874.5|7866.5|0
1675876200000|2023-02-08 17:10:00|7879|7871|7877|7869|7882|7874|7877|7869|0
1675876500000|2023-02-08 17:15:00|7876.7|7868.7|7881|7873|7881.5|7873.5|7876|7868|0
1675876800000|2023-02-08 17:20:00|7880.7|7872.7|7884|7876|7884.5|7876.5|7880.7|7872.7|0
1675877100000|2023-02-08 17:25:00|7883.7|7875.7|7885|7877|7885.2|7877.2|7881|7873|0
1675877400000|2023-02-08 17:30:00|7885.5|7877.5|7880.5|7872.5|7885.5|7877.5|7880|7872|0
1675877700000|2023-02-08 17:35:00|7880.2|7872.2|7880|7872|7883.7|7875.7|7879.5|7871.5|0
1675878000000|2023-02-08 17:40:00|7879.7|7871.7|7881.2|7873.2|7881.5|7873.5|7879|7871|0
1675878300000|2023-02-08 17:45:00|7881.5|7873.5|7885.7|7877.7|7886|7878|7881.5|7873.5|0
1675878600000|2023-02-08 17:50:00|7885.5|7877.5|7885.2|7877.2|7887|7879|7885|7877|0
1675878900000|2023-02-08 17:55:00|7885.5|7877.5|7889|7881|7889|7881|7884.7|7876.7|0
1675879200000|2023-02-08 18:00:00|7888.7|7880.7|7889.2|7881.2|7890.2|7882.2|7887.5|7879.5|0
1675879500000|2023-02-08 18:05:00|7889.5|7881.5|7891|7883|7893|7885|7886.2|7878.2|0
1675879800000|2023-02-08 18:10:00|7890.7|7882.7|7891|7883|7894.5|7886.5|7890|7882|0
1675880100000|2023-02-08 18:15:00|7891.2|7883.2|7893.2|7885.2|7893.2|7885.2|7890.2|7882.2|0
1675880400000|2023-02-08 18:20:00|7893|7885|7894|7886|7894.5|7886.5|7892.5|7884.5|0
1675880700000|2023-02-08 18:25:00|7895.2|7887.2|7891.2|7883.2|7896|7888|7890.7|7882.7|0
1675881000000|2023-02-08 18:30:00|7891|7883|7889.5|7881.5|7891.2|7883.2|7887.5|7879.5|0
1675881300000|2023-02-08 18:35:00|7889|7881|7888.5|7880.5|7892|7884|7885.7|7877.7|0
1675881600000|2023-02-08 18:40:00|7888|7880|7889.7|7881.7|7891.2|7883.2|7886.7|7878.7|0
1675881900000|2023-02-08 18:45:00|7890|7882|7888.5|7880.5|7891.2|7883.2|7887.7|7879.7|0
1675882200000|2023-02-08 18:50:00|7888.7|7880.7|7888|7880|7890|7882|7886.5|7878.5|0
1675882500000|2023-02-08 18:55:00|7888.5|7880.5|7887|7879|7888.7|7880.7|7885|7877|0
1675882800000|2023-02-08 19:00:00|7886.7|7878.7|7885.2|7877.2|7887.2|7879.2|7882.7|7874.7|0
1675883100000|2023-02-08 19:05:00|7885.5|7877.5|7884|7876|7887|7879|7881.5|7873.5|0
1675883400000|2023-02-08 19:10:00|7883.7|7875.7|7887.2|7879.2|7887.5|7879.5|7883.7|7875.7|0
1675883700000|2023-02-08 19:15:00|7887.5|7879.5|7889.7|7881.7|7890|7882|7886.7|7878.7|0
1675884000000|2023-02-08 19:20:00|7890|7882|7887|7879|7890|7882|7886.7|7878.7|0
1675884300000|2023-02-08 19:25:00|7886.5|7878.5|7884.5|7876.5|7887.5|7879.5|7884.5|7876.5|0
1675884600000|2023-02-08 19:30:00|7884.7|7876.7|7886.5|7878.5|7887|7879|7884.5|7876.5|0
1675884900000|2023-02-08 19:35:00|7887|7879|7887.7|7879.7|7888.2|7880.2|7886.2|7878.2|0
1675885200000|2023-02-08 19:40:00|7887.5|7879.5|7883.5|7875.5|7888.7|7880.7|7881|7873|0
1675885500000|2023-02-08 19:45:00|7883|7875|7883.2|7875.2|7884.5|7876.5|7882|7874|0
1675885800000|2023-02-08 19:50:00|7883.5|7875.5|7885.5|7877.5|7885.5|7877.5|7883|7875|0
1675886100000|2023-02-08 19:55:00|7885|7877|7888.7|7880.7|7889.5|7881.5|7884.5|7876.5|0
1675886400000|2023-02-08 20:00:00|7888.5|7880.5|7882.7|7874.7|7889|7881|7882.5|7874.5|0
1675886700000|2023-02-08 20:05:00|7883|7875|7884|7876|7884.5|7876.5|7881|7873|0
1675887000000|2023-02-08 20:10:00|7884.2|7876.2|7882|7874|7884.5|7876.5|7880|7872|0
1675887300000|2023-02-08 20:15:00|7882.5|7874.5|7881.5|7873.5|7885.2|7877.2|7881|7873|0
1675887600000|2023-02-08 20:20:00|7882|7874|7887|7879|7887|7879|7881.7|7873.7|0
1675887900000|2023-02-08 20:25:00|7887.5|7879.5|7886.5|7878.5|7888.2|7880.2|7885.5|7877.5|0
1675888200000|2023-02-08 20:30:00|7886|7878|7887.2|7879.2|7889.7|7881.7|7886|7878|0
1675888500000|2023-02-08 20:35:00|7887.5|7879.5|7890.5|7882.5|7891.5|7883.5|7887.5|7879.5|0
1675888800000|2023-02-08 20:40:00|7890|7882|7891.7|7883.7|7892.5|7884.5|7889|7881|0
1675889100000|2023-02-08 20:45:00|7892|7884|7887.7|7879.7|7892|7884|7887.2|7879.2|0
1675889400000|2023-02-08 20:50:00|7887.2|7879.2|7887.7|7879.7|7891.5|7883.5|7886|7878|0
1675889700000|2023-02-08 20:55:00|7888.5|7880.5|7892|7884|7892.5|7884.5|7886|7878|0
1675890000000|2023-02-08 21:00:00|7891.6|7883.6|7890.3|7882.3|7893.1|7885.1|7889.7|7881.7|0
1675890300000|2023-02-08 21:05:00|7890.5|7882.5|7890.3|7882.3|7893.2|7885.2|7889.1|7881.1|0
1675890600000|2023-02-08 21:10:00|7890.1|7882.1|7888.6|7880.6|7890.1|7882.1|7888.3|7880.3|0
1675890900000|2023-02-08 21:15:00|7888.3|7880.3|7890.2|7882.2|7890.6|7882.6|7888.3|7880.3|0
1675891200000|2023-02-08 21:20:00|7890.3|7882.3|7892.8|7884.8|7892.8|7884.8|7890.3|7882.3|0
1675891500000|2023-02-08 21:25:00|7892.7|7884.7|7892.6|7884.6|7893.8|7885.8|7892.3|7884.3|0
1675891800000|2023-02-08 21:30:00|7892.7|7884.7|7893.6|7885.6|7893.9|7885.9|7892.7|7884.7|0
1675892100000|2023-02-08 21:35:00|7893.8|7885.8|7894.2|7886.2|7894.5|7886.5|7893.8|7885.8|0
1675892400000|2023-02-08 21:40:00|7894.3|7886.3|7895.4|7887.4|7896.1|7888.1|7894.3|7886.3|0
1675892700000|2023-02-08 21:45:00|7895.5|7887.5|7895.4|7887.4|7896.3|7888.3|7895.1|7887.1|0
1675893000000|2023-02-08 21:50:00|7895.3|7887.3|7895.2|7887.2|7895.4|7887.4|7894.2|7886.2|0
1675893300000|2023-02-08 21:55:00|7895.1|7887.1|7894.9|7886.9|7895.4|7887.4|7894.8|7886.8|0
1675893600000|2023-02-08 22:00:00|7894.8|7886.8|7894.4|7886.4|7895.2|7887.2|7894.4|7886.4|0
1675893900000|2023-02-08 22:05:00|7894.3|7886.3|7894.3|7886.3|7894.3|7886.3|7894.3|7886.3|0
1675894200000|2023-02-08 22:10:00|7894.2|7886.2|7893.7|7885.7|7894.2|7886.2|7893.7|7885.7|0
1675894500000|2023-02-08 22:15:00|7893.8|7885.8|7894.2|7886.2|7894.3|7886.3|7893.7|7885.7|0
1675894800000|2023-02-08 22:20:00|7894.1|7886.1|7895|7887|7895|7887|7894.1|7886.1|0
1675895100000|2023-02-08 22:25:00|7894.8|7886.8|7894.8|7886.8|7894.8|7886.8|7894.5|7886.5|0
1675895400000|2023-02-08 22:30:00|7895|7887|7894.7|7886.7|7895.1|7887.1|7894.7|7886.7|0
1675895700000|2023-02-08 22:35:00|7894.9|7886.9|7894.7|7886.7|7894.9|7886.9|7894.6|7886.6|0
1675896000000|2023-02-08 22:40:00|7894.6|7886.6|7894.2|7886.2|7894.6|7886.6|7894.2|7886.2|0
1675896300000|2023-02-08 22:45:00|7894.1|7886.1|7893.9|7885.9|7894.1|7886.1|7893.9|7885.9|0
1675896600000|2023-02-08 22:50:00|7893.7|7885.7|7893.7|7885.7|7893.8|7885.8|7893.7|7885.7|0
1675896900000|2023-02-08 22:55:00|7893.6|7885.6|7893.5|7885.5|7893.8|7885.8|7893.5|7885.5|0
1675897200000|2023-02-08 23:00:00|7894.1|7886.1|7893.5|7885.5|7894.4|7886.4|7892.6|7884.6|0
1675897500000|2023-02-08 23:05:00|7893.6|7885.6|7891.8|7883.8|7893.8|7885.8|7891.4|7883.4|0
1675897800000|2023-02-08 23:10:00|7891.7|7883.7|7891.6|7883.6|7892.5|7884.5|7890.7|7882.7|0
1675898100000|2023-02-08 23:15:00|7891.5|7883.5|7890.6|7882.6|7891.6|7883.6|7889.5|7881.5|0
1675898400000|2023-02-08 23:20:00|7890.5|7882.5|7895.6|7887.6|7896|7888|7890.3|7882.3|0
1675898700000|2023-02-08 23:25:00|7895.7|7887.7|7894.9|7886.9|7896|7888|7894.1|7886.1|0
1675899000000|2023-02-08 23:30:00|7894.8|7886.8|7896.2|7888.2|7896.5|7888.5|7894.8|7886.8|0
1675899300000|2023-02-08 23:35:00|7895.9|7887.9|7897.3|7889.3|7897.6|7889.6|7895.6|7887.6|0
1675899600000|2023-02-08 23:40:00|7897.6|7889.6|7898.4|7890.4|7898.5|7890.5|7896.3|7888.3|0
1675899900000|2023-02-08 23:45:00|7898.3|7890.3|7897.7|7889.7|7899|7891|7896.9|7888.9|0
1675900200000|2023-02-08 23:50:00|7897.8|7889.8|7896.7|7888.7|7898|7890|7896.4|7888.4|0
1675900500000|2023-02-08 23:55:00|7896.8|7888.8|7897|7889|7898.1|7890.1|7896.7|7888.7|0
1675900800000|2023-02-09 00:00:00|7897.4|7889.4|7899.4|7891.4|7899.4|7891.4|7897.1|7889.1|0
1675901100000|2023-02-09 00:05:00|7899.6|7891.6|7899.5|7891.5|7899.6|7891.6|7898.6|7890.6|0
1675901400000|2023-02-09 00:10:00|7899.4|7891.4|7898.3|7890.3|7899.4|7891.4|7897.7|7889.7|0
1675901700000|2023-02-09 00:15:00|7898.4|7890.4|7896.9|7888.9|7899.9|7891.9|7896.1|7888.1|0
1675902000000|2023-02-09 00:20:00|7896.8|7888.8|7896.9|7888.9|7897|7889|7895.6|7887.6|0
1675902300000|2023-02-09 00:25:00|7897|7889|7895.6|7887.6|7897.1|7889.1|7894.7|7886.7|0
1675902600000|2023-02-09 00:30:00|7895.7|7887.7|7895.6|7887.6|7895.8|7887.8|7894.4|7886.4|0
1675902900000|2023-02-09 00:35:00|7895.7|7887.7|7897.3|7889.3|7897.4|7889.4|7895.6|7887.6|0
1675903200000|2023-02-09 00:40:00|7897.4|7889.4|7896|7888|7897.4|7889.4|7895.3|7887.3|0
1675903500000|2023-02-09 00:45:00|7896.1|7888.1|7895.1|7887.1|7896.4|7888.4|7895|7887|0
1675903800000|2023-02-09 00:50:00|7895|7887|7894|7886|7895.4|7887.4|7893.6|7885.6|0
1675904100000|2023-02-09 00:55:00|7894.1|7886.1|7897.2|7889.2|7898.2|7890.2|7894.1|7886.1|0
1675904400000|2023-02-09 01:00:00|7897.3|7889.3|7898|7890|7898.4|7890.4|7895.7|7887.7|0
1675904700000|2023-02-09 01:05:00|7898.5|7890.5|7897|7889|7899|7891|7897|7889|0
1675905000000|2023-02-09 01:10:00|7897.2|7889.2|7896.2|7888.2|7898.2|7890.2|7896.2|7888.2|0
1675905300000|2023-02-09 01:15:00|7896.7|7888.7|7899.2|7891.2|7900.2|7892.2|7896.7|7888.7|0
1675905600000|2023-02-09 01:20:00|7899.5|7891.5|7900.7|7892.7|7902.2|7894.2|7899.5|7891.5|0
1675905900000|2023-02-09 01:25:00|7900.5|7892.5|7900.2|7892.2|7900.5|7892.5|7899.2|7891.2|0
1675906200000|2023-02-09 01:30:00|7900.7|7892.7|7902.5|7894.5|7903|7895|7900.5|7892.5|0
1675906500000|2023-02-09 01:35:00|7902.7|7894.7|7901.2|7893.2|7903|7895|7901.2|7893.2|0
1675906800000|2023-02-09 01:40:00|7901.5|7893.5|7901|7893|7902.5|7894.5|7900.7|7892.7|0
1675907100000|2023-02-09 01:45:00|7900.7|7892.7|7902|7894|7902.5|7894.5|7900.5|7892.5|0
1675907400000|2023-02-09 01:50:00|7902.2|7894.2|7901.2|7893.2|7902.2|7894.2|7901|7893|0
1675907700000|2023-02-09 01:55:00|7901|7893|7900.2|7892.2|7901.2|7893.2|7900|7892|0
1675908000000|2023-02-09 02:00:00|7900.5|7892.5|7901.5|7893.5|7902|7894|7900.5|7892.5|0
1675908300000|2023-02-09 02:05:00|7901.7|7893.7|7902.5|7894.5|7902.5|7894.5|7900.7|7892.7|0
1675908600000|2023-02-09 02:10:00|7902.2|7894.2|7900.5|7892.5|7902.2|7894.2|7900.2|7892.2|0
1675908900000|2023-02-09 02:15:00|7901|7893|7902.5|7894.5|7903|7895|7900.7|7892.7|0
1675909200000|2023-02-09 02:20:00|7902.7|7894.7|7901.7|7893.7|7902.7|7894.7|7901|7893|0
1675909500000|2023-02-09 02:25:00|7901.5|7893.5|7902.2|7894.2|7902.5|7894.5|7901.5|7893.5|0
1675909800000|2023-02-09 02:30:00|7902.5|7894.5|7904.2|7896.2|7904.5|7896.5|7902.2|7894.2|0
1675910100000|2023-02-09 02:35:00|7904|7896|7901.5|7893.5|7904|7896|7901.2|7893.2|0
1675910400000|2023-02-09 02:40:00|7901.7|7893.7|7902|7894|7902.5|7894.5|7901.7|7893.7|0
1675910700000|2023-02-09 02:45:00|7902.2|7894.2|7902.2|7894.2|7902.5|7894.5|7901.5|7893.5|0
1675911000000|2023-02-09 02:50:00|7902|7894|7901.7|7893.7|7902.2|7894.2|7901.5|7893.5|0
1675911300000|2023-02-09 02:55:00|7901.5|7893.5|7901.7|7893.7|7902|7894|7901|7893|0
1675911600000|2023-02-09 03:00:00|7902|7894|7901.7|7893.7|7902.5|7894.5|7901.5|7893.5|0
1675911900000|2023-02-09 03:05:00|7901.5|7893.5|7900.7|7892.7|7902|7894|7900.5|7892.5|0
1675912200000|2023-02-09 03:10:00|7900.5|7892.5|7900.5|7892.5|7900.7|7892.7|7900.2|7892.2|0
1675912500000|2023-02-09 03:15:00|7900.2|7892.2|7899|7891|7900.2|7892.2|7899|7891|0
1675912800000|2023-02-09 03:20:00|7899.2|7891.2|7899.5|7891.5|7900.2|7892.2|7899|7891|0
1675913100000|2023-02-09 03:25:00|7899.7|7891.7|7899.2|7891.2|7900|7892|7899|7891|0
1675913400000|2023-02-09 03:30:00|7899.5|7891.5|7900|7892|7900.2|7892.2|7899.5|7891.5|0
1675913700000|2023-02-09 03:35:00|7899.7|7891.7|7901|7893|7901|7893|7899.5|7891.5|0
1675914000000|2023-02-09 03:40:00|7900.7|7892.7|7902.2|7894.2|7903|7895|7900.2|7892.2|0
1675914300000|2023-02-09 03:45:00|7902.5|7894.5|7900.7|7892.7|7902.5|7894.5|7900.5|7892.5|0
1675914600000|2023-02-09 03:50:00|7900.5|7892.5|7900.2|7892.2|7900.7|7892.7|7899.7|7891.7|0
1675914900000|2023-02-09 03:55:00|7900|7892|7900.7|7892.7|7901|7893|7900|7892|0
1675915200000|2023-02-09 04:00:00|7901|7893|7900.5|7892.5|7901.5|7893.5|7900.5|7892.5|0
1675915500000|2023-02-09 04:05:00|7900.7|7892.7|7902.7|7894.7|7903|7895|7900.2|7892.2|0
1675915800000|2023-02-09 04:10:00|7902.5|7894.5|7903|7895|7903|7895|7902|7894|0
1675916100000|2023-02-09 04:15:00|7903.2|7895.2|7902.5|7894.5|7903.2|7895.2|7902.5|7894.5|0
1675916400000|2023-02-09 04:20:00|7902.7|7894.7|7902.5|7894.5|7902.7|7894.7|7902|7894|0
1675916700000|2023-02-09 04:25:00|7902.2|7894.2|7902|7894|7902.2|7894.2|7901.2|7893.2|0
1675917000000|2023-02-09 04:30:00|7901.7|7893.7|7902.2|7894.2|7902.5|7894.5|7901.7|7893.7|0
1675917300000|2023-02-09 04:35:00|7902|7894|7903.2|7895.2|7903.2|7895.2|7902|7894|0
1675917600000|2023-02-09 04:40:00|7903.5|7895.5|7903.2|7895.2|7903.5|7895.5|7903|7895|0
1675917900000|2023-02-09 04:45:00|7903|7895|7903.5|7895.5|7903.5|7895.5|7902.7|7894.7|0
1675918200000|2023-02-09 04:50:00|7903.2|7895.2|7902|7894|7903.5|7895.5|7902|7894|0
1675918500000|2023-02-09 04:55:00|7902.2|7894.2|7902|7894|7902.5|7894.5|7902|7894|0
1675918800000|2023-02-09 05:00:00|7901.7|7893.7|7904.2|7896.2|7904.5|7896.5|7901.5|7893.5|0
1675919100000|2023-02-09 05:05:00|7904.5|7896.5|7904.7|7896.7|7905.2|7897.2|7903.5|7895.5|0
1675919400000|2023-02-09 05:10:00|7905|7897|7906|7898|7907|7899|7904.5|7896.5|0
1675919700000|2023-02-09 05:15:00|7906.2|7898.2|7905.7|7897.7|7906.7|7898.7|7905.7|7897.7|0
1675920000000|2023-02-09 05:20:00|7905.5|7897.5|7906.2|7898.2|7906.5|7898.5|7905|7897|0
1675920300000|2023-02-09 05:25:00|7906.5|7898.5|7907|7899|7907.7|7899.7|7906.2|7898.2|0
1675920600000|2023-02-09 05:30:00|7907.2|7899.2|7908.2|7900.2|7908.5|7900.5|7907|7899|0
1675920900000|2023-02-09 05:35:00|7908|7900|7907.2|7899.2|7908.2|7900.2|7907.2|7899.2|0
1675921200000|2023-02-09 05:40:00|7907|7899|7907.2|7899.2|7907.2|7899.2|7907|7899|0
1675921500000|2023-02-09 05:45:00|7907.5|7899.5|7909.7|7901.7|7910.5|7902.5|7900.7|7892.7|0
1675921800000|2023-02-09 05:50:00|7909.2|7901.2|7908|7900|7909.7|7901.7|7907.5|7899.5|0
1675922100000|2023-02-09 05:55:00|7907.7|7899.7|7906.2|7898.2|7907.7|7899.7|7906.2|7898.2|0
1675922400000|2023-02-09 06:00:00|7905.5|7897.5|7906.2|7898.2|7908.5|7900.5|7904.5|7896.5|0
1675922700000|2023-02-09 06:05:00|7906.5|7898.5|7903.7|7895.7|7907|7899|7903.5|7895.5|0
1675923000000|2023-02-09 06:10:00|7904|7896|7904.2|7896.2|7904.7|7896.7|7903.2|7895.2|0
1675923300000|2023-02-09 06:15:00|7904.5|7896.5|7906.7|7898.7|7907.2|7899.2|7904.5|7896.5|0
1675923600000|2023-02-09 06:20:00|7907|7899|7906.2|7898.2|7907|7899|7905.7|7897.7|0
1675923900000|2023-02-09 06:25:00|7906.5|7898.5|7907.2|7899.2|7907.5|7899.5|7906.2|7898.2|0
1675924200000|2023-02-09 06:30:00|7907.5|7899.5|7905.7|7897.7|7907.5|7899.5|7904.5|7896.5|0
1675924500000|2023-02-09 06:35:00|7906|7898|7905.7|7897.7|7907.2|7899.2|7905.5|7897.5|0
1675924800000|2023-02-09 06:40:00|7905.5|7897.5|7905.5|7897.5|7905.7|7897.7|7905|7897|0
1675925100000|2023-02-09 06:45:00|7905.7|7897.7|7908.7|7900.7|7909|7901|7905.2|7897.2|0
1675925400000|2023-02-09 06:50:00|7909|7901|7906.5|7898.5|7909|7901|7906.5|7898.5|0
1675925700000|2023-02-09 06:55:00|7906.2|7898.2|7906.2|7898.2|7907.5|7899.5|7906|7898|0
1675926000000|2023-02-09 07:00:00|7906.5|7898.5|7907|7899|7909|7901|7906.5|7898.5|0
1675926300000|2023-02-09 07:05:00|7907.2|7899.2|7908.2|7900.2|7909|7901|7905.5|7897.5|0
1675926600000|2023-02-09 07:10:00|7908.7|7900.7|7908|7900|7909.5|7901.5|7906.5|7898.5|0
1675926900000|2023-02-09 07:15:00|7907.7|7899.7|7911.5|7903.5|7913|7905|7907.5|7899.5|0
1675927200000|2023-02-09 07:20:00|7912|7904|7911.5|7903.5|7913.5|7905.5|7910.7|7902.7|0
1675927500000|2023-02-09 07:25:00|7912|7904|7909.7|7901.7|7912.7|7904.7|7908.5|7900.5|0
1675927800000|2023-02-09 07:30:00|7909.5|7901.5|7911.2|7903.2|7912.7|7904.7|7909.5|7901.5|0
1675928100000|2023-02-09 07:35:00|7911|7903|7913.5|7905.5|7913.5|7905.5|7910.7|7902.7|0
1675928400000|2023-02-09 07:40:00|7913.7|7905.7|7912.7|7904.7|7914.7|7906.7|7912.5|7904.5|0
1675928700000|2023-02-09 07:45:00|7912.5|7904.5|7913.5|7905.5|7915.5|7907.5|7912.5|7904.5|0
1675929000000|2023-02-09 07:50:00|7913.2|7905.2|7912.7|7904.7|7914|7906|7912|7904|0
1675929300000|2023-02-09 07:55:00|7913|7905|7913|7905|7915.2|7907.2|7911|7903|0
1675929600000|2023-02-09 08:00:00|7911|7903|7924|7916|7925|7917|7909|7901|0
1675929900000|2023-02-09 08:05:00|7923.5|7915.5|7924.7|7916.7|7928.5|7920.5|7922.7|7914.7|0
1675930200000|2023-02-09 08:10:00|7924.5|7916.5|7914.5|7906.5|7926.7|7918.7|7914.5|7906.5|0
1675930500000|2023-02-09 08:15:00|7914.7|7906.7|7926|7918|7929.5|7921.5|7914|7906|0
1675930800000|2023-02-09 08:20:00|7926.7|7918.7|7928.5|7920.5|7931.5|7923.5|7924|7916|0
1675931100000|2023-02-09 08:25:00|7928|7920|7932.5|7924.5|7933|7925|7926.7|7918.7|0
1675931400000|2023-02-09 08:30:00|7932|7924|7935.2|7927.2|7936|7928|7929.5|7921.5|0
1675931700000|2023-02-09 08:35:00|7935.5|7927.5|7932.7|7924.7|7937.5|7929.5|7930|7922|0
1675932000000|2023-02-09 08:40:00|7933|7925|7935|7927|7936|7928|7931|7923|0
1675932300000|2023-02-09 08:45:00|7935.2|7927.2|7932.2|7924.2|7936|7928|7928.5|7920.5|0
1675932600000|2023-02-09 08:50:00|7932.5|7924.5|7937.2|7929.2|7938.5|7930.5|7931.5|7923.5|0
1675932900000|2023-02-09 08:55:00|7937.5|7929.5|7938.5|7930.5|7942.5|7934.5|7935.7|7927.7|0
1675933200000|2023-02-09 09:00:00|7940|7932|7942|7934|7944|7936|7938.5|7930.5|0
1675933500000|2023-02-09 09:05:00|7941.5|7933.5|7944|7936|7946.5|7938.5|7941|7933|0
1675933800000|2023-02-09 09:10:00|7944.5|7936.5|7942.7|7934.7|7946.7|7938.7|7942.5|7934.5|0
1675934100000|2023-02-09 09:15:00|7942.5|7934.5|7944|7936|7944.5|7936.5|7941.5|7933.5|0
1675934400000|2023-02-09 09:20:00|7943.7|7935.7|7943.7|7935.7|7945.5|7937.5|7942.5|7934.5|0
1675934700000|2023-02-09 09:25:00|7943.5|7935.5|7940.2|7932.2|7947|7939|7939.7|7931.7|0
1675935000000|2023-02-09 09:30:00|7940.5|7932.5|7936.5|7928.5|7940.7|7932.7|7935.5|7927.5|0
1675935300000|2023-02-09 09:35:00|7936|7928|7939.2|7931.2|7942.2|7934.2|7936|7928|0
1675935600000|2023-02-09 09:40:00|7939|7931|7942.7|7934.7|7943.2|7935.2|7938|7930|0
1675935900000|2023-02-09 09:45:00|7943|7935|7944.7|7936.7|7945.5|7937.5|7942|7934|0
1675936200000|2023-02-09 09:50:00|7945|7937|7947.5|7939.5|7948.5|7940.5|7944.5|7936.5|0
1675936500000|2023-02-09 09:55:00|7947|7939|7950.2|7942.2|7950.5|7942.5|7945.5|7937.5|0
1675936800000|2023-02-09 10:00:00|7950.5|7942.5|7945.7|7937.7|7951.2|7943.2|7945.5|7937.5|0
1675937100000|2023-02-09 10:05:00|7946|7938|7940.5|7932.5|7947|7939|7940.5|7932.5|0
1675937400000|2023-02-09 10:10:00|7940.7|7932.7|7942|7934|7942.2|7934.2|7940|7932|0
1675937700000|2023-02-09 10:15:00|7941.7|7933.7|7938.7|7930.7|7941.7|7933.7|7937.5|7929.5|0
1675938000000|2023-02-09 10:20:00|7938.5|7930.5|7937.2|7929.2|7938.5|7930.5|7936.5|7928.5|0
1675938300000|2023-02-09 10:25:00|7937.5|7929.5|7936|7928|7938|7930|7934|7926|0
1675938600000|2023-02-09 10:30:00|7936.5|7928.5|7936.5|7928.5|7937.5|7929.5|7934.2|7926.2|0
1675938900000|2023-02-09 10:35:00|7936.2|7928.2|7938|7930|7939.5|7931.5|7935.5|7927.5|0
1675939200000|2023-02-09 10:40:00|7937.7|7929.7|7939|7931|7939.7|7931.7|7937.7|7929.7|0
1675939500000|2023-02-09 10:45:00|7939.2|7931.2|7938.5|7930.5|7940.5|7932.5|7936.7|7928.7|0
1675939800000|2023-02-09 10:50:00|7938.2|7930.2|7941.5|7933.5|7942.7|7934.7|7938|7930|0
1675940100000|2023-02-09 10:55:00|7941.7|7933.7|7945|7937|7945.5|7937.5|7939.7|7931.7|0
1675940400000|2023-02-09 11:00:00|7944.7|7936.7|7947.2|7939.2|7947.5|7939.5|7944.5|7936.5|0
1675940700000|2023-02-09 11:05:00|7947|7939|7945|7937|7947|7939|7945|7937|0
1675941000000|2023-02-09 11:10:00|7945.2|7937.2|7944|7936|7946|7938|7942.2|7934.2|0
1675941300000|2023-02-09 11:15:00|7943.7|7935.7|7944.5|7936.5|7945.2|7937.2|7943.2|7935.2|0
1675941600000|2023-02-09 11:20:00|7945|7937|7943|7935|7945.5|7937.5|7942.5|7934.5|0
1675941900000|2023-02-09 11:25:00|7943.5|7935.5|7941.5|7933.5|7944.2|7936.2|7941.5|7933.5|0
1675942200000|2023-02-09 11:30:00|7941.2|7933.2|7941|7933|7943.5|7935.5|7940.5|7932.5|0
1675942500000|2023-02-09 11:35:00|7940.7|7932.7|7942.2|7934.2|7942.5|7934.5|7940|7932|0
1675942800000|2023-02-09 11:40:00|7942|7934|7942.7|7934.7|7944|7936|7942|7934|0
1675943100000|2023-02-09 11:45:00|7942.5|7934.5|7946|7938|7946|7938|7942.5|7934.5|0
1675943400000|2023-02-09 11:50:00|7945.7|7937.7|7946|7938|7948.5|7940.5|7944.7|7936.7|0
1675943700000|2023-02-09 11:55:00|7945.5|7937.5|7947.5|7939.5|7949.5|7941.5|7945|7937|0
1675944000000|2023-02-09 12:00:00|7946.5|7938.5|7944|7936|7947|7939|7943.5|7935.5|0
1675944300000|2023-02-09 12:05:00|7944.2|7936.2|7945.5|7937.5|7948.2|7940.2|7944.2|7936.2|0
1675944600000|2023-02-09 12:10:00|7945.7|7937.7|7945.5|7937.5|7946.5|7938.5|7944.5|7936.5|0
1675944900000|2023-02-09 12:15:00|7945|7937|7945.8|7937.8|7946.5|7938.5|7943.5|7935.5|0
1675945200000|2023-02-09 12:20:00|7946.3|7938.3|7947.8|7939.8|7947.8|7939.8|7944.8|7936.8|0
1675945500000|2023-02-09 12:25:00|7948|7940|7950.5|7942.5|7951.8|7943.8|7946.8|7938.8|0
1675945800000|2023-02-09 12:30:00|7950.8|7942.8|7950.5|7942.5|7950.8|7942.8|7949.8|7941.8|0
1675946100000|2023-02-09 12:35:00|7950.8|7942.8|7948.3|7940.3|7950.8|7942.8|7947.5|7939.5|0
1675946400000|2023-02-09 12:40:00|7948.9|7940.9|7949.9|7941.9|7951.9|7943.9|7948.4|7940.4|0
1675946700000|2023-02-09 12:45:00|7950.1|7942.1|7949.4|7941.4|7950.1|7942.1|7946.9|7938.9|0
1675947000000|2023-02-09 12:50:00|7949.6|7941.6|7951.4|7943.4|7952.9|7944.9|7949.4|7941.4|0
1675947300000|2023-02-09 12:55:00|7951.6|7943.6|7948.4|7940.4|7952.4|7944.4|7948.4|7940.4|0
1675947600000|2023-02-09 13:00:00|7948.1|7940.1|7947.4|7939.4|7948.4|7940.4|7945.9|7937.9|0
1675947900000|2023-02-09 13:05:00|7946.9|7938.9|7945.9|7937.9|7948.1|7940.1|7945.9|7937.9|0
1675948200000|2023-02-09 13:10:00|7946.4|7938.4|7946.4|7938.4|7946.9|7938.9|7944.9|7936.9|0
1675948500000|2023-02-09 13:15:00|7946.1|7938.1|7945.9|7937.9|7947.9|7939.9|7944.9|7936.9|0
1675948800000|2023-02-09 13:20:00|7945.6|7937.6|7942.9|7934.9|7945.6|7937.6|7941.9|7933.9|0
1675949100000|2023-02-09 13:25:00|7942.6|7934.6|7941.6|7933.6|7943.4|7935.4|7941.1|7933.1|0
1675949400000|2023-02-09 13:30:00|7941.9|7933.9|7946.1|7938.1|7946.9|7938.9|7941.9|7933.9|0
1675949700000|2023-02-09 13:35:00|7945.9|7937.9|7939.9|7931.9|7946.4|7938.4|7939.4|7931.4|0
1675950000000|2023-02-09 13:40:00|7939.6|7931.6|7942.1|7934.1|7943.4|7935.4|7939.4|7931.4|0
1675950300000|2023-02-09 13:45:00|7942.4|7934.4|7939.9|7931.9|7942.4|7934.4|7938.9|7930.9|0
1675950600000|2023-02-09 13:50:00|7939.4|7931.4|7939.4|7931.4|7941.9|7933.9|7938.9|7930.9|0
1675950900000|2023-02-09 13:55:00|7939.9|7931.9|7946.1|7938.1|7946.6|7938.6|7939.9|7931.9|0
1675951200000|2023-02-09 14:00:00|7946.4|7938.4|7946.9|7938.9|7947.4|7939.4|7944.6|7936.6|0
1675951500000|2023-02-09 14:05:00|7946.6|7938.6|7944.4|7936.4|7948.4|7940.4|7943.9|7935.9|0
1675951800000|2023-02-09 14:10:00|7943.9|7935.9|7943.4|7935.4|7945.4|7937.4|7942.4|7934.4|0
1675952100000|2023-02-09 14:15:00|7943.6|7935.6|7944.9|7936.9|7947.9|7939.9|7943.6|7935.6|0
1675952400000|2023-02-09 14:20:00|7944.6|7936.6|7939.6|7931.6|7945.6|7937.6|7939.6|7931.6|0
1675952700000|2023-02-09 14:25:00|7939.4|7931.4|7943.6|7935.6|7944.1|7936.1|7939.4|7931.4|0
1675953000000|2023-02-09 14:30:00|7943.4|7935.4|7932.4|7924.4|7946.4|7938.4|7931.9|7923.9|0
1675953300000|2023-02-09 14:35:00|7931.9|7923.9|7936.6|7928.6|7938.1|7930.1|7930.9|7922.9|0
1675953600000|2023-02-09 14:40:00|7937.1|7929.1|7933.4|7925.4|7938.6|7930.6|7932.9|7924.9|0
1675953900000|2023-02-09 14:45:00|7933.9|7925.9|7936.4|7928.4|7936.6|7928.6|7930.9|7922.9|0
1675954200000|2023-02-09 14:50:00|7936.9|7928.9|7931.1|7923.1|7941.9|7933.9|7930.9|7922.9|0
1675954500000|2023-02-09 14:55:00|7931.6|7923.6|7926.4|7918.4|7933.4|7925.4|7925.1|7917.1|0
1675954800000|2023-02-09 15:00:00|7926.9|7918.9|7923.9|7915.9|7927.1|7919.1|7922.4|7914.4|0
1675955100000|2023-02-09 15:05:00|7923.1|7915.1|7920.6|7912.6|7923.6|7915.6|7920.1|7912.1|0
1675955400000|2023-02-09 15:10:00|7921.3|7913.3|7924.8|7916.8|7925.5|7917.5|7920.8|7912.8|0
1675955700000|2023-02-09 15:15:00|7925.3|7917.3|7925.8|7917.8|7928.3|7920.3|7924.3|7916.3|0
1675956000000|2023-02-09 15:20:00|7926|7918|7928.3|7920.3|7930.3|7922.3|7925|7917|0
1675956300000|2023-02-09 15:25:00|7927.8|7919.8|7924.8|7916.8|7928.3|7920.3|7921.8|7913.8|0
1675956600000|2023-02-09 15:30:00|7924.5|7916.5|7927.3|7919.3|7929.3|7921.3|7923.3|7915.3|0
1675956900000|2023-02-09 15:35:00|7927.5|7919.5|7928|7920|7930.5|7922.5|7926.8|7918.8|0
1675957200000|2023-02-09 15:40:00|7928.3|7920.3|7925.8|7917.8|7929.3|7921.3|7925.3|7917.3|0
1675957500000|2023-02-09 15:45:00|7925.5|7917.5|7926.3|7918.3|7926.5|7918.5|7922|7914|0
1675957800000|2023-02-09 15:50:00|7926|7918|7924.3|7916.3|7927.8|7919.8|7924|7916|0
1675958100000|2023-02-09 15:55:00|7923.8|7915.8|7927.8|7919.8|7928.8|7920.8|7923.8|7915.8|0
1675958400000|2023-02-09 16:00:00|7927.3|7919.3|7922.3|7914.3|7929.5|7921.5|7919.5|7911.5|0
1675958700000|2023-02-09 16:05:00|7922|7914|7920.5|7912.5|7922.8|7914.8|7918.3|7910.3|0
1675959000000|2023-02-09 16:10:00|7920.3|7912.3|7921|7913|7922.8|7914.8|7919|7911|0
1675959300000|2023-02-09 16:15:00|7921.3|7913.3|7918.3|7910.3|7921.3|7913.3|7917|7909|0
1675959600000|2023-02-09 16:20:00|7918.8|7910.8|7916.8|7908.8|7918.8|7910.8|7915.5|7907.5|0
1675959900000|2023-02-09 16:25:00|7917|7909|7918.3|7910.3|7918.8|7910.8|7915.8|7907.8|0
1675960200000|2023-02-09 16:30:00|7918.8|7910.8|7916.3|7908.3|7919.5|7911.5|7914.3|7906.3|0
1675960500000|2023-02-09 16:35:00|7915.3|7907.3|7918.8|7910.8|7918.8|7910.8|7913.3|7905.3|0
1675960800000|2023-02-09 16:40:00|7919|7911|7917.3|7909.3|7919.3|7911.3|7916|7908|0
1675961100000|2023-02-09 16:45:00|7916.8|7908.8|7914.5|7906.5|7917.3|7909.3|7911.3|7903.3|0
1675961400000|2023-02-09 16:50:00|7914.8|7906.8|7914.8|7906.8|7916|7908|7913.3|7905.3|0
1675961700000|2023-02-09 16:55:00|7915|7907|7915.8|7907.8|7915.8|7907.8|7912.8|7904.8|0
1675962000000|2023-02-09 17:00:00|7915.3|7907.3|7915.8|7907.8|7917.5|7909.5|7914.3|7906.3|0
1675962300000|2023-02-09 17:05:00|7916|7908|7918.8|7910.8|7918.8|7910.8|7915.3|7907.3|0
1675962600000|2023-02-09 17:10:00|7919|7911|7921|7913|7921.8|7913.8|7919|7911|0
1675962900000|2023-02-09 17:15:00|7921.3|7913.3|7922.3|7914.3|7922.8|7914.8|7920.3|7912.3|0
1675963200000|2023-02-09 17:20:00|7922.5|7914.5|7922.8|7914.8|7923.3|7915.3|7921.3|7913.3|0
1675963500000|2023-02-09 17:25:00|7922.5|7914.5|7920.8|7912.8|7924|7916|7920.3|7912.3|0
1675963800000|2023-02-09 17:30:00|7920.5|7912.5|7911|7903|7921.3|7913.3|7911|7903|0
1675964100000|2023-02-09 17:35:00|7911.3|7903.3|7908.8|7900.8|7912|7904|7907.8|7899.8|0
1675964400000|2023-02-09 17:40:00|7908.5|7900.5|7909|7901|7912.3|7904.3|7907|7899|0
1675964700000|2023-02-09 17:45:00|7908.5|7900.5|7906.5|7898.5|7909|7901|7905.3|7897.3|0
1675965000000|2023-02-09 17:50:00|7906.3|7898.3|7910.3|7902.3|7910.5|7902.5|7905.5|7897.5|0
1675965300000|2023-02-09 17:55:00|7910|7902|7913.5|7905.5|7913.8|7905.8|7909.3|7901.3|0
1675965600000|2023-02-09 18:00:00|7912.5|7904.5|7912|7904|7913.5|7905.5|7908|7900|0
1675965900000|2023-02-09 18:05:00|7911.8|7903.8|7911.3|7903.3|7913.3|7905.3|7910|7902|0
1675966200000|2023-02-09 18:10:00|7911.5|7903.5|7910.8|7902.8|7912.8|7904.8|7910|7902|0
1675966500000|2023-02-09 18:15:00|7910.5|7902.5|7914|7906|7914.3|7906.3|7909.3|7901.3|0
1675966800000|2023-02-09 18:20:00|7914.3|7906.3|7913.3|7905.3|7916.5|7908.5|7911.5|7903.5|0
1675967100000|2023-02-09 18:25:00|7912.8|7904.8|7913.5|7905.5|7917.3|7909.3|7912.8|7904.8|0
1675967400000|2023-02-09 18:30:00|7913.8|7905.8|7916.8|7908.8|7918.5|7910.5|7911.3|7903.3|0
1675967700000|2023-02-09 18:35:00|7917|7909|7913.3|7905.3|7917|7909|7912.5|7904.5|0
1675968000000|2023-02-09 18:40:00|7913.8|7905.8|7912.5|7904.5|7913.8|7905.8|7909.8|7901.8|0
1675968300000|2023-02-09 18:45:00|7912.8|7904.8|7913.5|7905.5|7914|7906|7909.3|7901.3|0
1675968600000|2023-02-09 18:50:00|7913.8|7905.8|7915.8|7907.8|7916.3|7908.3|7912.8|7904.8|0
1675968900000|2023-02-09 18:55:00|7916|7908|7912.5|7904.5|7916.3|7908.3|7910.3|7902.3|0
1675969200000|2023-02-09 19:00:00|7912|7904|7912|7904|7915.3|7907.3|7911|7903|0
1675969500000|2023-02-09 19:05:00|7911.8|7903.8|7912.8|7904.8|7913.8|7905.8|7910|7902|0
1675969800000|2023-02-09 19:10:00|7913|7905|7911.3|7903.3|7913.8|7905.8|7908.8|7900.8|0
1675970100000|2023-02-09 19:15:00|7911|7903|7907.8|7899.8|7911.8|7903.8|7907.3|7899.3|0
1675970400000|2023-02-09 19:20:00|7907.3|7899.3|7905.5|7897.5|7909.3|7901.3|7904.8|7896.8|0
1675970700000|2023-02-09 19:25:00|7905.8|7897.8|7906.5|7898.5|7907.8|7899.8|7905.5|7897.5|0
1675971000000|2023-02-09 19:30:00|7906.8|7898.8|7906|7898|7910.5|7902.5|7904.3|7896.3|0
1675971300000|2023-02-09 19:35:00|7905.8|7897.8|7906|7898|7907.5|7899.5|7904.8|7896.8|0
1675971600000|2023-02-09 19:40:00|7905.8|7897.8|7909|7901|7910.3|7902.3|7905.3|7897.3|0
1675971900000|2023-02-09 19:45:00|7909.3|7901.3|7909.3|7901.3|7910.3|7902.3|7905.8|7897.8|0
1675972200000|2023-02-09 19:50:00|7909|7901|7906.5|7898.5|7909.3|7901.3|7905.3|7897.3|0
1675972500000|2023-02-09 19:55:00|7906.3|7898.3|7906.8|7898.8|7906.8|7898.8|7904.3|7896.3|0
1675972800000|2023-02-09 20:00:00|7907|7899|7900|7892|7907|7899|7899.8|7891.8|0
1675973100000|2023-02-09 20:05:00|7899.8|7891.8|7904.3|7896.3|7904.3|7896.3|7898.8|7890.8|0
1675973400000|2023-02-09 20:10:00|7904.5|7896.5|7902.3|7894.3|7904.8|7896.8|7901.3|7893.3|0
1675973700000|2023-02-09 20:15:00|7902|7894|7900.5|7892.5|7902|7894|7898.8|7890.8|0
1675974000000|2023-02-09 20:20:00|7901|7893|7898.5|7890.5|7902.5|7894.5|7898.3|7890.3|0
1675974300000|2023-02-09 20:25:00|7898.3|7890.3|7896.3|7888.3|7898.8|7890.8|7895.8|7887.8|0
1675974600000|2023-02-09 20:30:00|7895.8|7887.8|7892.3|7884.3|7896|7888|7891.8|7883.8|0
1675974900000|2023-02-09 20:35:00|7892.5|7884.5|7898.8|7890.8|7898.8|7890.8|7891.3|7883.3|0
1675975200000|2023-02-09 20:40:00|7898.5|7890.5|7900|7892|7900.3|7892.3|7896.3|7888.3|0
1675975500000|2023-02-09 20:45:00|7900.3|7892.3|7899.8|7891.8|7903|7895|7897.8|7889.8|0
1675975800000|2023-02-09 20:50:00|7901.5|7893.5|7905|7897|7907.5|7899.5|7901.5|7893.5|0
1675976100000|2023-02-09 20:55:00|7904.8|7896.8|7901.7|7893.7|7905.5|7897.5|7899|7891|0
1675976400000|2023-02-09 21:00:00|7901.6|7893.6|7907.8|7899.8|7907.9|7899.9|7900.5|7892.5|0
1675976700000|2023-02-09 21:05:00|7907.4|7899.4|7902.6|7894.6|7909.2|7901.2|7902.3|7894.3|0
1675977000000|2023-02-09 21:10:00|7901.5|7893.5|7900.7|7892.7|7902.1|7894.1|7899.3|7891.3|0
1675977300000|2023-02-09 21:15:00|7900.9|7892.9|7902.2|7894.2|7902.7|7894.7|7899.2|7891.2|0
1675977600000|2023-02-09 21:20:00|7902.3|7894.3|7904.2|7896.2|7905.4|7897.4|7902.3|7894.3|0
1675977900000|2023-02-09 21:25:00|7904.4|7896.4|7905.6|7897.6|7905.9|7897.9|7904.1|7896.1|0
1675978200000|2023-02-09 21:30:00|7905.4|7897.4|7905|7897|7907|7899|7904.4|7896.4|0
1675978500000|2023-02-09 21:35:00|7905.2|7897.2|7906.2|7898.2|7906.8|7898.8|7905.2|7897.2|0
1675978800000|2023-02-09 21:40:00|7906.3|7898.3|7904.6|7896.6|7906.8|7898.8|7904.3|7896.3|0
1675979100000|2023-02-09 21:45:00|7904.7|7896.7|7905.5|7897.5|7905.8|7897.8|7904.7|7896.7|0
1675979400000|2023-02-09 21:50:00|7905.4|7897.4|7906.2|7898.2|7906.2|7898.2|7904.5|7896.5|0
1675979700000|2023-02-09 21:55:00|7906.1|7898.1|7907.1|7899.1|7907.7|7899.7|7905.9|7897.9|0
1675980000000|2023-02-09 22:00:00|7907|7899|7907.1|7899.1|7907.1|7899.1|7906.6|7898.6|0
1675980300000|2023-02-09 22:05:00|7907|7899|7906.7|7898.7|7907|7899|7906.7|7898.7|0
1675980600000|2023-02-09 22:10:00|7906.6|7898.6|7907|7899|7907.4|7899.4|7906.6|7898.6|0
1675980900000|2023-02-09 22:15:00|7907.1|7899.1|7907|7899|7907.2|7899.2|7907|7899|0
1675981200000|2023-02-09 22:20:00|7907.1|7899.1|7907.7|7899.7|7907.9|7899.9|7907.1|7899.1|0
1675981500000|2023-02-09 22:25:00|7907.8|7899.8|7907.7|7899.7|7908|7900|7907.5|7899.5|0
1675981800000|2023-02-09 22:30:00|7907.8|7899.8|7907.8|7899.8|7908.6|7900.6|7907.6|7899.6|0
1675982100000|2023-02-09 22:35:00|7908|7900|7907.7|7899.7|7908.7|7900.7|7907.6|7899.6|0
1675982400000|2023-02-09 22:40:00|7907.6|7899.6|7907.5|7899.5|7907.6|7899.6|7907.5|7899.5|0
1675982700000|2023-02-09 22:45:00|7907.4|7899.4|7907.2|7899.2|7907.4|7899.4|7907.2|7899.2|0
1675983000000|2023-02-09 22:50:00|7907.3|7899.3|7907.7|7899.7|7907.7|7899.7|7907.3|7899.3|0
1675983300000|2023-02-09 22:55:00|7907.6|7899.6|7907.5|7899.5|7907.6|7899.6|7907.3|7899.3|0
1675983600000|2023-02-09 23:00:00|7907.2|7899.2|7904.6|7896.6|7907.2|7899.2|7903.6|7895.6|0
1675983900000|2023-02-09 23:05:00|7904.7|7896.7|7907.8|7899.8|7907.8|7899.8|7904.3|7896.3|0
1675984200000|2023-02-09 23:10:00|7907.5|7899.5|7906.5|7898.5|7907.6|7899.6|7906|7898|0
1675984500000|2023-02-09 23:15:00|7906.4|7898.4|7904.9|7896.9|7907.4|7899.4|7904.6|7896.6|0
1675984800000|2023-02-09 23:20:00|7904.8|7896.8|7907.1|7899.1|7907.4|7899.4|7904.3|7896.3|0
1675985100000|2023-02-09 23:25:00|7907.2|7899.2|7906|7898|7907.4|7899.4|7905.6|7897.6|0
1675985400000|2023-02-09 23:30:00|7905.8|7897.8|7902.7|7894.7|7906.1|7898.1|7902.4|7894.4|0
1675985700000|2023-02-09 23:35:00|7902.5|7894.5|7904.8|7896.8|7904.8|7896.8|7901.4|7893.4|0
1675986000000|2023-02-09 23:40:00|7904.7|7896.7|7904.4|7896.4|7905.1|7897.1|7904.1|7896.1|0
1675986300000|2023-02-09 23:45:00|7904.5|7896.5|7904.7|7896.7|7905|7897|7902.2|7894.2|0
1675986600000|2023-02-09 23:50:00|7904.6|7896.6|7902.8|7894.8|7904.7|7896.7|7902.2|7894.2|0
1675986900000|2023-02-09 23:55:00|7902.7|7894.7|7903.7|7895.7|7904.3|7896.3|7901.8|7893.8|0
1675987200000|2023-02-10 00:00:00|7903.8|7895.8|7902.2|7894.2|7904.1|7896.1|7899.8|7891.8|0
1675987500000|2023-02-10 00:05:00|7902.1|7894.1|7902.9|7894.9|7903.8|7895.8|7901|7893|0
1675987800000|2023-02-10 00:10:00|7902.8|7894.8|7904.2|7896.2|7904.8|7896.8|7902.3|7894.3|0
1675988100000|2023-02-10 00:15:00|7904.3|7896.3|7894.4|7886.4|7904.5|7896.5|7894.3|7886.3|0
1675988400000|2023-02-10 00:20:00|7894.5|7886.5|7896.6|7888.6|7897.7|7889.7|7894.1|7886.1|0
1675988700000|2023-02-10 00:25:00|7896.7|7888.7|7891.5|7883.5|7896.7|7888.7|7891.5|7883.5|0
1675989000000|2023-02-10 00:30:00|7891.7|7883.7|7895.3|7887.3|7895.3|7887.3|7891.7|7883.7|0
1675989300000|2023-02-10 00:35:00|7895.4|7887.4|7897.7|7889.7|7898.8|7890.8|7895.2|7887.2|0
1675989600000|2023-02-10 00:40:00|7897.6|7889.6|7898.9|7890.9|7898.9|7890.9|7896.5|7888.5|0
1675989900000|2023-02-10 00:45:00|7898.8|7890.8|7899.9|7891.9|7900|7892|7896.4|7888.4|0
1675990200000|2023-02-10 00:50:00|7900|7892|7899.6|7891.6|7900.9|7892.9|7899.5|7891.5|0
1675990500000|2023-02-10 00:55:00|7899.5|7891.5|7901.6|7893.6|7901.7|7893.7|7899.4|7891.4|0
1675990800000|2023-02-10 01:00:00|7901.8|7893.8|7898.8|7890.8|7902.5|7894.5|7897.8|7889.8|0
1675991100000|2023-02-10 01:05:00|7899|7891|7898.5|7890.5|7900|7892|7897.8|7889.8|0
1675991400000|2023-02-10 01:10:00|7898.8|7890.8|7898|7890|7900.5|7892.5|7897.5|7889.5|0
1675991700000|2023-02-10 01:15:00|7898.3|7890.3|7899.5|7891.5|7900.5|7892.5|7897.8|7889.8|0
1675992000000|2023-02-10 01:20:00|7899.8|7891.8|7901.3|7893.3|7901.3|7893.3|7899.5|7891.5|0
1675992300000|2023-02-10 01:25:00|7901|7893|7901.5|7893.5|7901.5|7893.5|7900.8|7892.8|0
1675992600000|2023-02-10 01:30:00|7901.3|7893.3|7899.8|7891.8|7901.5|7893.5|7898.3|7890.3|0
1675992900000|2023-02-10 01:35:00|7899.3|7891.3|7900|7892|7900.3|7892.3|7898.8|7890.8|0
1675993200000|2023-02-10 01:40:00|7899.8|7891.8|7901|7893|7901|7893|7898.8|7890.8|0
1675993500000|2023-02-10 01:45:00|7900.8|7892.8|7902.5|7894.5|7902.5|7894.5|7900|7892|0
1675993800000|2023-02-10 01:50:00|7902.8|7894.8|7901|7893|7903.3|7895.3|7900.8|7892.8|0
1675994100000|2023-02-10 01:55:00|7900.8|7892.8|7900.5|7892.5|7901.3|7893.3|7899.3|7891.3|0
1675994400000|2023-02-10 02:00:00|7900.3|7892.3|7899.5|7891.5|7900.8|7892.8|7899.3|7891.3|0
1675994700000|2023-02-10 02:05:00|7899.8|7891.8|7896.5|7888.5|7899.8|7891.8|7896|7888|0
1675995000000|2023-02-10 02:10:00|7896.8|7888.8|7899.5|7891.5|7900.5|7892.5|7896.8|7888.8|0
1675995300000|2023-02-10 02:15:00|7899.3|7891.3|7898.5|7890.5|7899.5|7891.5|7897.8|7889.8|0
1675995600000|2023-02-10 02:20:00|7898.3|7890.3|7898|7890|7898.5|7890.5|7897.3|7889.3|0
1675995900000|2023-02-10 02:25:00|7897.8|7889.8|7898.5|7890.5|7898.8|7890.8|7897.3|7889.3|0
1675996200000|2023-02-10 02:30:00|7898.3|7890.3|7897.8|7889.8|7898.8|7890.8|7897.5|7889.5|0
1675996500000|2023-02-10 02:35:00|7898|7890|7899|7891|7899|7891|7897.8|7889.8|0
1675996800000|2023-02-10 02:40:00|7898.8|7890.8|7898.5|7890.5|7899.3|7891.3|7898.3|7890.3|0
1675997100000|2023-02-10 02:45:00|7898.3|7890.3|7896.8|7888.8|7898.3|7890.3|7896.5|7888.5|0
1675997400000|2023-02-10 02:50:00|7896.5|7888.5|7896|7888|7896.8|7888.8|7895.8|7887.8|0
1675997700000|2023-02-10 02:55:00|7895.8|7887.8|7893.5|7885.5|7896|7888|7893.3|7885.3|0
1675998000000|2023-02-10 03:00:00|7893.3|7885.3|7891.3|7883.3|7893.5|7885.5|7890.3|7882.3|0
1675998300000|2023-02-10 03:05:00|7891|7883|7890.5|7882.5|7891.8|7883.8|7890|7882|0
1675998600000|2023-02-10 03:10:00|7890.8|7882.8|7892|7884|7892.3|7884.3|7890|7882|0
1675998900000|2023-02-10 03:15:00|7891.8|7883.8|7890.5|7882.5|7892.8|7884.8|7890.5|7882.5|0
1675999200000|2023-02-10 03:20:00|7890.3|7882.3|7890|7882|7890.3|7882.3|7889.3|7881.3|0
1675999500000|2023-02-10 03:25:00|7890.3|7882.3|7889.3|7881.3|7890.3|7882.3|7888.3|7880.3|0
1675999800000|2023-02-10 03:30:00|7889|7881|7889.5|7881.5|7889.8|7881.8|7888.8|7880.8|0
1676000100000|2023-02-10 03:35:00|7889.8|7881.8|7890.3|7882.3|7891.8|7883.8|7889.5|7881.5|0
1676000400000|2023-02-10 03:40:00|7890|7882|7891|7883|7891.5|7883.5|7890|7882|0
1676000700000|2023-02-10 03:45:00|7890.8|7882.8|7890.8|7882.8|7891.5|7883.5|7890.5|7882.5|0
1676001000000|2023-02-10 03:50:00|7891|7883|7892.3|7884.3|7892.3|7884.3|7891|7883|0
1676001300000|2023-02-10 03:55:00|7891.8|7883.8|7891.8|7883.8|7892|7884|7891|7883|0
1676001600000|2023-02-10 04:00:00|7891.5|7883.5|7889.5|7881.5|7891.5|7883.5|7888.3|7880.3|0
1676001900000|2023-02-10 04:05:00|7889.8|7881.8|7889.5|7881.5|7890.3|7882.3|7889|7881|0
1676002200000|2023-02-10 04:10:00|7889.8|7881.8|7890.5|7882.5|7890.8|7882.8|7889|7881|0
1676002500000|2023-02-10 04:15:00|7890.3|7882.3|7889.5|7881.5|7890.5|7882.5|7889.5|7881.5|0
1676002800000|2023-02-10 04:20:00|7889.8|7881.8|7890.3|7882.3|7890.3|7882.3|7889.5|7881.5|0
1676003100000|2023-02-10 04:25:00|7890|7882|7889.8|7881.8|7890.3|7882.3|7889.8|7881.8|0
1676003400000|2023-02-10 04:30:00|7889.5|7881.5|7889.5|7881.5|7889.5|7881.5|7889.3|7881.3|0
1676003700000|2023-02-10 04:35:00|7889.3|7881.3|7889|7881|7889.5|7881.5|7889|7881|0
1676004000000|2023-02-10 04:40:00|7889.3|7881.3|7889.5|7881.5|7889.5|7881.5|7889|7881|0
1676004300000|2023-02-10 04:45:00|7889.3|7881.3|7890.3|7882.3|7890.5|7882.5|7889.3|7881.3|0
1676004600000|2023-02-10 04:50:00|7890|7882|7889|7881|7890.3|7882.3|7889|7881|0
1676004900000|2023-02-10 04:55:00|7889.3|7881.3|7889|7881|7889.5|7881.5|7888.8|7880.8|0
1676005200000|2023-02-10 05:00:00|7889.3|7881.3|7888|7880|7889.3|7881.3|7887.8|7879.8|0
1676005500000|2023-02-10 05:05:00|7888.3|7880.3|7888.3|7880.3|7889.5|7881.5|7887.8|7879.8|0
1676005800000|2023-02-10 05:10:00|7888.5|7880.5|7887.5|7879.5|7889|7881|7887.3|7879.3|0
1676006100000|2023-02-10 05:15:00|7887.3|7879.3|7887|7879|7888|7880|7886.8|7878.8|0
1676006400000|2023-02-10 05:20:00|7886.8|7878.8|7886.8|7878.8|7888.3|7880.3|7885.8|7877.8|0
1676006700000|2023-02-10 05:25:00|7886.3|7878.3|7885|7877|7886.3|7878.3|7884|7876|0
1676007000000|2023-02-10 05:30:00|7884.8|7876.8|7886|7878|7886.3|7878.3|7884.5|7876.5|0
1676007300000|2023-02-10 05:35:00|7885.8|7877.8|7886|7878|7886.3|7878.3|7885|7877|0
1676007600000|2023-02-10 05:40:00|7886.3|7878.3|7886.3|7878.3|7886.3|7878.3|7885.8|7877.8|0
1676007900000|2023-02-10 05:45:00|7886|7878|7885.5|7877.5|7886.8|7878.8|7883.8|7875.8|0
1676008200000|2023-02-10 05:50:00|7885.3|7877.3|7887.3|7879.3|7887.3|7879.3|7885.3|7877.3|0
1676008500000|2023-02-10 05:55:00|7887|7879|7887.3|7879.3|7887.5|7879.5|7886.3|7878.3|0
1676008800000|2023-02-10 06:00:00|7887.5|7879.5|7887.5|7879.5|7887.8|7879.8|7886.3|7878.3|0
1676009100000|2023-02-10 06:05:00|7887.3|7879.3|7890|7882|7890.3|7882.3|7886|7878|0
1676009400000|2023-02-10 06:10:00|7890.5|7882.5|7891|7883|7891.3|7883.3|7889.8|7881.8|0
1676009700000|2023-02-10 06:15:00|7891.3|7883.3|7890.8|7882.8|7891.3|7883.3|7889|7881|0
1676010000000|2023-02-10 06:20:00|7891|7883|7889.3|7881.3|7891.5|7883.5|7889.3|7881.3|0
1676010300000|2023-02-10 06:25:00|7889.5|7881.5|7889.3|7881.3|7890.3|7882.3|7888.8|7880.8|0
1676010600000|2023-02-10 06:30:00|7889.5|7881.5|7887.3|7879.3|7889.8|7881.8|7887.3|7879.3|0
1676010900000|2023-02-10 06:35:00|7887.8|7879.8|7888.5|7880.5|7888.8|7880.8|7887.5|7879.5|0
1676011200000|2023-02-10 06:40:00|7888.3|7880.3|7889.8|7881.8|7889.8|7881.8|7888|7880|0
1676011500000|2023-02-10 06:45:00|7889.3|7881.3|7890.8|7882.8|7891.3|7883.3|7889.3|7881.3|0
1676011800000|2023-02-10 06:50:00|7891|7883|7891.8|7883.8|7892.3|7884.3|7890.3|7882.3|0
1676012100000|2023-02-10 06:55:00|7892|7884|7891.3|7883.3|7892.8|7884.8|7890|7882|0
1676012400000|2023-02-10 07:00:00|7891.5|7883.5|7893|7885|7894|7886|7889.5|7881.5|0
1676012700000|2023-02-10 07:05:00|7893.5|7885.5|7895.5|7887.5|7896.3|7888.3|7893.3|7885.3|0
1676013000000|2023-02-10 07:10:00|7895.8|7887.8|7898.8|7890.8|7899|7891|7894.8|7886.8|0
1676013300000|2023-02-10 07:15:00|7898.5|7890.5|7891.3|7883.3|7898.5|7890.5|7888.8|7880.8|0
1676013600000|2023-02-10 07:20:00|7891.5|7883.5|7892.3|7884.3|7893.8|7885.8|7889.3|7881.3|0
1676013900000|2023-02-10 07:25:00|7892.5|7884.5|7894.3|7886.3|7895|7887|7892.3|7884.3|0
1676014200000|2023-02-10 07:30:00|7894|7886|7894.8|7886.8|7895|7887|7892.5|7884.5|0
1676014500000|2023-02-10 07:35:00|7895|7887|7893.8|7885.8|7896.3|7888.3|7893|7885|0
1676014800000|2023-02-10 07:40:00|7894|7886|7891.5|7883.5|7894.5|7886.5|7891.3|7883.3|0
1676015100000|2023-02-10 07:45:00|7891.8|7883.8|7888.8|7880.8|7892|7884|7888.8|7880.8|0
1676015400000|2023-02-10 07:50:00|7889|7881|7889|7881|7889.3|7881.3|7887.5|7879.5|0
1676015700000|2023-02-10 07:55:00|7889.3|7881.3|7891.8|7883.8|7895.5|7887.5|7889.3|7881.3|0
1676016000000|2023-02-10 08:00:00|7891.5|7883.5|7873.8|7865.8|7895|7887|7873.8|7865.8|0
1676016300000|2023-02-10 08:05:00|7874|7866|7881.5|7873.5|7883.3|7875.3|7872.8|7864.8|0
1676016600000|2023-02-10 08:10:00|7881.3|7873.3|7887.3|7879.3|7889.3|7881.3|7878.3|7870.3|0
1676016900000|2023-02-10 08:15:00|7887.5|7879.5|7887|7879|7892.3|7884.3|7881.8|7873.8|0
1676017200000|2023-02-10 08:20:00|7887.3|7879.3|7893.5|7885.5|7893.8|7885.8|7887.3|7879.3|0
1676017500000|2023-02-10 08:25:00|7893.3|7885.3|7892.5|7884.5|7899|7891|7892.5|7884.5|0
1676017800000|2023-02-10 08:30:00|7891.8|7883.8|7892.5|7884.5|7895.5|7887.5|7889|7881|0
1676018100000|2023-02-10 08:35:00|7893|7885|7891.8|7883.8|7896|7888|7891|7883|0
1676018400000|2023-02-10 08:40:00|7891.5|7883.5|7895|7887|7896.8|7888.8|7891|7883|0
1676018700000|2023-02-10 08:45:00|7895.3|7887.3|7895.8|7887.8|7898.3|7890.3|7893.3|7885.3|0
1676019000000|2023-02-10 08:50:00|7896|7888|7903.2|7895.2|7903.2|7895.2|7893.3|7885.3|0
1676019300000|2023-02-10 08:55:00|7903.7|7895.7|7903.2|7895.2|7906.4|7898.4|7900.4|7892.4|0
1676019600000|2023-02-10 09:00:00|7902.9|7894.9|7910.7|7902.7|7911.2|7903.2|7901.7|7893.7|0
1676019900000|2023-02-10 09:05:00|7910.9|7902.9|7913.2|7905.2|7917.4|7909.4|7910.7|7902.7|0
1676020200000|2023-02-10 09:10:00|7913.7|7905.7|7900.7|7892.7|7914.2|7906.2|7900.7|7892.7|0
1676020500000|2023-02-10 09:15:00|7900.9|7892.9|7900.2|7892.2|7901.2|7893.2|7896.7|7888.7|0
1676020800000|2023-02-10 09:20:00|7900.4|7892.4|7899.2|7891.2|7903.4|7895.4|7898.7|7890.7|0
1676021100000|2023-02-10 09:25:00|7899.7|7891.7|7899.2|7891.2|7903.9|7895.9|7896.9|7888.9|0
1676021400000|2023-02-10 09:30:00|7898.9|7890.9|7902.2|7894.2|7903.4|7895.4|7897.4|7889.4|0
1676021700000|2023-02-10 09:35:00|7902.4|7894.4|7898.2|7890.2|7902.7|7894.7|7896.7|7888.7|0
1676022000000|2023-02-10 09:40:00|7897.9|7889.9|7893.7|7885.7|7898.7|7890.7|7893.2|7885.2|0
1676022300000|2023-02-10 09:45:00|7893.9|7885.9|7885.2|7877.2|7897.4|7889.4|7884.2|7876.2|0
1676022600000|2023-02-10 09:50:00|7885.9|7877.9|7887.7|7879.7|7892.2|7884.2|7885.2|7877.2|0
1676022900000|2023-02-10 09:55:00|7888.2|7880.2|7882.9|7874.9|7889.2|7881.2|7882.7|7874.7|0
1676023200000|2023-02-10 10:00:00|7883.2|7875.2|7891.4|7883.4|7892.2|7884.2|7883.2|7875.2|0
1676023500000|2023-02-10 10:05:00|7891.2|7883.2|7883.7|7875.7|7892.9|7884.9|7883.7|7875.7|0
1676023800000|2023-02-10 10:10:00|7883.9|7875.9|7882.4|7874.4|7886.9|7878.9|7880.7|7872.7|0
1676024100000|2023-02-10 10:15:00|7882.7|7874.7|7880.2|7872.2|7885.2|7877.2|7878.9|7870.9|0
1676024400000|2023-02-10 10:20:00|7880.7|7872.7|7883.9|7875.9|7884.7|7876.7|7878.7|7870.7|0
1676024700000|2023-02-10 10:25:00|7884.2|7876.2|7882.7|7874.7|7884.9|7876.9|7880.7|7872.7|0
1676025000000|2023-02-10 10:30:00|7882.4|7874.4|7879.2|7871.2|7882.4|7874.4|7877.7|7869.7|0
1676025300000|2023-02-10 10:35:00|7878.7|7870.7|7883.2|7875.2|7883.9|7875.9|7877.9|7869.9|0
1676025600000|2023-02-10 10:40:00|7882.9|7874.9|7879.7|7871.7|7884.4|7876.4|7878.4|7870.4|0
1676025900000|2023-02-10 10:45:00|7879.2|7871.2|7882.7|7874.7|7882.9|7874.9|7878.7|7870.7|0
1676026200000|2023-02-10 10:50:00|7882.2|7874.2|7878.7|7870.7|7882.4|7874.4|7877.2|7869.2|0
1676026500000|2023-02-10 10:55:00|7878.4|7870.4|7879.9|7871.9|7883.4|7875.4|7875.7|7867.7|0
1676026800000|2023-02-10 11:00:00|7879.7|7871.7|7873.2|7865.2|7880.2|7872.2|7873.2|7865.2|0
1676027100000|2023-02-10 11:05:00|7872.9|7864.9|7869.2|7861.2|7875.7|7867.7|7868.7|7860.7|0
1676027400000|2023-02-10 11:10:00|7868.9|7860.9|7866.2|7858.2|7869.4|7861.4|7865.7|7857.7|0
1676027700000|2023-02-10 11:15:00|7865.9|7857.9|7870.2|7862.2|7872.2|7864.2|7865.2|7857.2|0
1676028000000|2023-02-10 11:20:00|7869.7|7861.7|7864.9|7856.9|7869.9|7861.9|7864.2|7856.2|0
1676028300000|2023-02-10 11:25:00|7864.7|7856.7|7863.2|7855.2|7865.9|7857.9|7861.7|7853.7|0
1676028600000|2023-02-10 11:30:00|7862.9|7854.9|7861.2|7853.2|7864.2|7856.2|7861.2|7853.2|0
1676028900000|2023-02-10 11:35:00|7860.7|7852.7|7864.9|7856.9|7864.9|7856.9|7859.9|7851.9|0
1676029200000|2023-02-10 11:40:00|7864.7|7856.7|7865.2|7857.2|7867.2|7859.2|7864.4|7856.4|0
1676029500000|2023-02-10 11:45:00|7864.7|7856.7|7859.9|7851.9|7865.2|7857.2|7859.4|7851.4|0
1676029800000|2023-02-10 11:50:00|7859.7|7851.7|7859.2|7851.2|7861.2|7853.2|7858.9|7850.9|0
1676030100000|2023-02-10 11:55:00|7858.2|7850.2|7860.2|7852.2|7861.9|7853.9|7858.2|7850.2|0
1676030400000|2023-02-10 12:00:00|7860.4|7852.4|7856.7|7848.7|7862.7|7854.7|7855.2|7847.2|0
1676030700000|2023-02-10 12:05:00|7856.2|7848.2|7857.2|7849.2|7860.2|7852.2|7856.2|7848.2|0
1676031000000|2023-02-10 12:10:00|7857.4|7849.4|7858.4|7850.4|7860.9|7852.9|7856.2|7848.2|0
1676031300000|2023-02-10 12:15:00|7858.2|7850.2|7862.2|7854.2|7862.7|7854.7|7858.2|7850.2|0
1676031600000|2023-02-10 12:20:00|7861.9|7853.9|7865.2|7857.2|7865.7|7857.7|7861.2|7853.2|0
1676031900000|2023-02-10 12:25:00|7865.4|7857.4|7868.7|7860.7|7868.7|7860.7|7864.2|7856.2|0
1676032200000|2023-02-10 12:30:00|7868.4|7860.4|7863.2|7855.2|7869.7|7861.7|7862.9|7854.9|0
1676032500000|2023-02-10 12:35:00|7863.4|7855.4|7864.2|7856.2|7864.7|7856.7|7859.7|7851.7|0
1676032800000|2023-02-10 12:40:00|7864.5|7856.5|7860.5|7852.5|7865|7857|7860.5|7852.5|0
1676033100000|2023-02-10 12:45:00|7860.7|7852.7|7863.5|7855.5|7864|7856|7860.5|7852.5|0
1676033400000|2023-02-10 12:50:00|7862.7|7854.7|7854.5|7846.5|7863.2|7855.2|7853.7|7845.7|0
1676033700000|2023-02-10 12:55:00|7854.2|7846.2|7858.5|7850.5|7858.5|7850.5|7854|7846|0
1676034000000|2023-02-10 13:00:00|7858.7|7850.7|7858.2|7850.2|7859|7851|7856|7848|0
1676034300000|2023-02-10 13:05:00|7858.5|7850.5|7864|7856|7864.5|7856.5|7858.5|7850.5|0
1676034600000|2023-02-10 13:10:00|7863.5|7855.5|7865.2|7857.2|7866.2|7858.2|7862|7854|0
1676034900000|2023-02-10 13:15:00|7865|7857|7865.5|7857.5|7866.7|7858.7|7862.7|7854.7|0
1676035200000|2023-02-10 13:20:00|7865|7857|7863.7|7855.7|7865.5|7857.5|7861.5|7853.5|0
1676035500000|2023-02-10 13:25:00|7864|7856|7868.5|7860.5|7868.5|7860.5|7863.7|7855.7|0
1676035800000|2023-02-10 13:30:00|7868.2|7860.2|7865.7|7857.7|7869|7861|7863.7|7855.7|0
1676036100000|2023-02-10 13:35:00|7865.5|7857.5|7866.5|7858.5|7867.7|7859.7|7863.5|7855.5|0
1676036400000|2023-02-10 13:40:00|7866.2|7858.2|7872.5|7864.5|7873|7865|7865.7|7857.7|0
1676036700000|2023-02-10 13:45:00|7872|7864|7871.5|7863.5|7873.5|7865.5|7870|7862|0
1676037000000|2023-02-10 13:50:00|7871.7|7863.7|7874|7866|7874.2|7866.2|7870.5|7862.5|0
1676037300000|2023-02-10 13:55:00|7874.5|7866.5|7870.7|7862.7|7875.5|7867.5|7869|7861|0
1676037600000|2023-02-10 14:00:00|7870.2|7862.2|7873|7865|7874|7866|7869.5|7861.5|0
1676037900000|2023-02-10 14:05:00|7873.2|7865.2|7871|7863|7875.5|7867.5|7870.5|7862.5|0
1676038200000|2023-02-10 14:10:00|7871.5|7863.5|7875|7867|7875.5|7867.5|7869.5|7861.5|0
1676038500000|2023-02-10 14:15:00|7875.2|7867.2|7878.5|7870.5|7879|7871|7873|7865|0
1676038800000|2023-02-10 14:20:00|7878.2|7870.2|7874.5|7866.5|7879.5|7871.5|7873.5|7865.5|0
1676039100000|2023-02-10 14:25:00|7875|7867|7874.5|7866.5|7876.5|7868.5|7873.5|7865.5|0
1676039400000|2023-02-10 14:30:00|7875.5|7867.5|7871.5|7863.5|7878.5|7870.5|7871|7863|0
1676039700000|2023-02-10 14:35:00|7871.7|7863.7|7866.5|7858.5|7876|7868|7864.5|7856.5|0
1676040000000|2023-02-10 14:40:00|7866.2|7858.2|7864|7856|7867.2|7859.2|7861|7853|0
1676040300000|2023-02-10 14:45:00|7863.7|7855.7|7862.5|7854.5|7867|7859|7857|7849|0
1676040600000|2023-02-10 14:50:00|7863|7855|7862|7854|7866.5|7858.5|7860.7|7852.7|0
1676040900000|2023-02-10 14:55:00|7861.5|7853.5|7863.7|7855.7|7865.5|7857.5|7860.2|7852.2|0
1676041200000|2023-02-10 15:00:00|7861.2|7853.2|7864.5|7856.5|7865.2|7857.2|7858|7850|0
1676041500000|2023-02-10 15:05:00|7865|7857|7867|7859|7871.7|7863.7|7864.2|7856.2|0
1676041800000|2023-02-10 15:10:00|7866.6|7858.6|7865.8|7857.8|7871.6|7863.6|7865.3|7857.3|0
1676042100000|2023-02-10 15:15:00|7865.6|7857.6|7870.6|7862.6|7876.3|7868.3|7865.6|7857.6|0
1676042400000|2023-02-10 15:20:00|7870.8|7862.8|7873.1|7865.1|7873.6|7865.6|7867.8|7859.8|0
1676042700000|2023-02-10 15:25:00|7872.6|7864.6|7875.1|7867.1|7875.1|7867.1|7869.8|7861.8|0
1676043000000|2023-02-10 15:30:00|7874.8|7866.8|7871.6|7863.6|7876.1|7868.1|7869.6|7861.6|0
1676043300000|2023-02-10 15:35:00|7871.3|7863.3|7869.1|7861.1|7874.6|7866.6|7868.1|7860.1|0
1676043600000|2023-02-10 15:40:00|7868.3|7860.3|7868.1|7860.1|7870.6|7862.6|7865.3|7857.3|0
1676043900000|2023-02-10 15:45:00|7867.8|7859.8|7867.1|7859.1|7868.3|7860.3|7863.6|7855.6|0
1676044200000|2023-02-10 15:50:00|7866.8|7858.8|7866.8|7858.8|7867.1|7859.1|7861.1|7853.1|0
1676044500000|2023-02-10 15:55:00|7866.6|7858.6|7869.1|7861.1|7869.6|7861.6|7864.1|7856.1|0
1676044800000|2023-02-10 16:00:00|7869.3|7861.3|7871.6|7863.6|7872.6|7864.6|7868.3|7860.3|0
1676045100000|2023-02-10 16:05:00|7871.1|7863.1|7877.6|7869.6|7877.8|7869.8|7871.1|7863.1|0
1676045400000|2023-02-10 16:10:00|7877.3|7869.3|7880.1|7872.1|7880.1|7872.1|7876.6|7868.6|0
1676045700000|2023-02-10 16:15:00|7880.3|7872.3|7884.3|7876.3|7884.6|7876.6|7880.3|7872.3|0
1676046000000|2023-02-10 16:20:00|7884.1|7876.1|7882.8|7874.8|7884.1|7876.1|7880.3|7872.3|0
1676046300000|2023-02-10 16:25:00|7882.6|7874.6|7878.1|7870.1|7883.3|7875.3|7878.1|7870.1|0
1676046600000|2023-02-10 16:30:00|7879.1|7871.1|7881.6|7873.6|7881.6|7873.6|7876.8|7868.8|0
1676046900000|2023-02-10 16:35:00|7882.1|7874.1|7881.6|7873.6|7884.1|7876.1|7879.8|7871.8|0
1676047200000|2023-02-10 16:40:00|7881.8|7873.8|7881.6|7873.6|7883.8|7875.8|7880.6|7872.6|0
1676047500000|2023-02-10 16:45:00|7881.1|7873.1|7880.6|7872.6|7881.6|7873.6|7878.1|7870.1|0
1676047800000|2023-02-10 16:50:00|7880.1|7872.1|7882.3|7874.3|7883.1|7875.1|7879.1|7871.1|0
1676048100000|2023-02-10 16:55:00|7882.1|7874.1|7881.6|7873.6|7883.1|7875.1|7879.8|7871.8|0
1676048400000|2023-02-10 17:00:00|7881.1|7873.1|7876.6|7868.6|7883.1|7875.1|7876.1|7868.1|0
1676048700000|2023-02-10 17:05:00|7877.1|7869.1|7878.1|7870.1|7879.6|7871.6|7875.6|7867.6|0
1676049000000|2023-02-10 17:10:00|7878.3|7870.3|7875.8|7867.8|7879.6|7871.6|7874.6|7866.6|0
1676049300000|2023-02-10 17:15:00|7875.6|7867.6|7877.6|7869.6|7879.1|7871.1|7874.1|7866.1|0
1676049600000|2023-02-10 17:20:00|7877.3|7869.3|7879.6|7871.6|7879.8|7871.8|7877.1|7869.1|0
1676049900000|2023-02-10 17:25:00|7879.3|7871.3|7880.1|7872.1|7880.6|7872.6|7877.1|7869.1|0
1676050200000|2023-02-10 17:30:00|7880.3|7872.3|7884.6|7876.6|7887.1|7879.1|7880.1|7872.1|0
1676050500000|2023-02-10 17:35:00|7884.8|7876.8|7885.1|7877.1|7886.6|7878.6|7883.6|7875.6|0
1676050800000|2023-02-10 17:40:00|7884.8|7876.8|7884.3|7876.3|7887.3|7879.3|7884.1|7876.1|0
1676051100000|2023-02-10 17:45:00|7884.6|7876.6|7883.8|7875.8|7885.1|7877.1|7883.1|7875.1|0
1676051400000|2023-02-10 17:50:00|7883.6|7875.6|7887.6|7879.6|7887.8|7879.8|7883.6|7875.6|0
1676051700000|2023-02-10 17:55:00|7887.3|7879.3|7890.6|7882.6|7890.8|7882.8|7887.1|7879.1|0
1676052000000|2023-02-10 18:00:00|7891.1|7883.1|7888.6|7880.6|7891.3|7883.3|7888.3|7880.3|0
1676052300000|2023-02-10 18:05:00|7888.3|7880.3|7887.6|7879.6|7888.8|7880.8|7886.8|7878.8|0
1676052600000|2023-02-10 18:10:00|7887.8|7879.8|7889.6|7881.6|7889.6|7881.6|7886.6|7878.6|0
1676052900000|2023-02-10 18:15:00|7890.1|7882.1|7892.8|7884.8|7893.1|7885.1|7890.1|7882.1|0
1676053200000|2023-02-10 18:20:00|7892.6|7884.6|7893.6|7885.6|7896.6|7888.6|7892.6|7884.6|0
1676053500000|2023-02-10 18:25:00|7894.1|7886.1|7893.6|7885.6|7895.8|7887.8|7892.6|7884.6|0
1676053800000|2023-02-10 18:30:00|7893.8|7885.8|7893.6|7885.6|7893.8|7885.8|7890.6|7882.6|0
1676054100000|2023-02-10 18:35:00|7893.3|7885.3|7893.6|7885.6|7894.6|7886.6|7892.1|7884.1|0
1676054400000|2023-02-10 18:40:00|7893.3|7885.3|7890.8|7882.8|7894.3|7886.3|7890.6|7882.6|0
1676054700000|2023-02-10 18:45:00|7890.6|7882.6|7893.3|7885.3|7893.8|7885.8|7889.8|7881.8|0
1676055000000|2023-02-10 18:50:00|7893.6|7885.6|7891.8|7883.8|7894.1|7886.1|7890.8|7882.8|0
1676055300000|2023-02-10 18:55:00|7891.6|7883.6|7889.6|7881.6|7891.8|7883.8|7889.1|7881.1|0
1676055600000|2023-02-10 19:00:00|7889.8|7881.8|7890.1|7882.1|7891.3|7883.3|7888.3|7880.3|0
1676055900000|2023-02-10 19:05:00|7890.3|7882.3|7890.3|7882.3|7891.3|7883.3|7889.6|7881.6|0
1676056200000|2023-02-10 19:10:00|7890.6|7882.6|7892.6|7884.6|7893.3|7885.3|7890.3|7882.3|0
1676056500000|2023-02-10 19:15:00|7892.8|7884.8|7892.8|7884.8|7894.1|7886.1|7891.6|7883.6|0
1676056800000|2023-02-10 19:20:00|7893.1|7885.1|7893.3|7885.3|7894.1|7886.1|7892.6|7884.6|0
1676057100000|2023-02-10 19:25:00|7893.1|7885.1|7890.1|7882.1|7893.1|7885.1|7889.3|7881.3|0
1676057400000|2023-02-10 19:30:00|7889.8|7881.8|7894.6|7886.6|7895.3|7887.3|7888.6|7880.6|0
1676057700000|2023-02-10 19:35:00|7894.8|7886.8|7893.8|7885.8|7895.6|7887.6|7893.1|7885.1|0
1676058000000|2023-02-10 19:40:00|7894.1|7886.1|7893.8|7885.8|7894.3|7886.3|7891.8|7883.8|0
1676058300000|2023-02-10 19:45:00|7894.1|7886.1|7894.6|7886.6|7895.1|7887.1|7892.6|7884.6|0
1676058600000|2023-02-10 19:50:00|7894.3|7886.3|7896.8|7888.8|7897.6|7889.6|7893.8|7885.8|0
1676058900000|2023-02-10 19:55:00|7896.6|7888.6|7897.6|7889.6|7897.8|7889.8|7896.1|7888.1|0
1676059200000|2023-02-10 20:00:00|7898.1|7890.1|7896.1|7888.1|7900.3|7892.3|7895.3|7887.3|0
1676059500000|2023-02-10 20:05:00|7896.6|7888.6|7898.3|7890.3|7899.3|7891.3|7896.6|7888.6|0
1676059800000|2023-02-10 20:10:00|7898.6|7890.6|7897.1|7889.1|7900.1|7892.1|7896.8|7888.8|0
1676060100000|2023-02-10 20:15:00|7897.3|7889.3|7895.3|7887.3|7897.8|7889.8|7893.8|7885.8|0
1676060400000|2023-02-10 20:20:00|7895.1|7887.1|7893.8|7885.8|7895.6|7887.6|7893.6|7885.6|0
1676060700000|2023-02-10 20:25:00|7894.1|7886.1|7896.1|7888.1|7896.6|7888.6|7893.8|7885.8|0
1676061000000|2023-02-10 20:30:00|7895.8|7887.8|7898.8|7890.8|7899.1|7891.1|7895.8|7887.8|0
1676061300000|2023-02-10 20:35:00|7899.1|7891.1|7900.1|7892.1|7900.3|7892.3|7898.3|7890.3|0
1676061600000|2023-02-10 20:40:00|7899.8|7891.8|7899.1|7891.1|7900.3|7892.3|7898.1|7890.1|0
1676061900000|2023-02-10 20:45:00|7899.6|7891.6|7902.3|7894.3|7902.8|7894.8|7899.3|7891.3|0
1676062200000|2023-02-10 20:50:00|7902.6|7894.6|7903.1|7895.1|7905.1|7897.1|7898.6|7890.6|0
1676062500000|2023-02-10 20:55:00|7903.6|7895.6|7899.1|7891.1|7904.1|7896.1|7898.6|7890.6|0
1676062800000|2023-02-10 21:00:00|7898.4|7890.4|7897.1|7889.1|7898.6|7890.6|7895.7|7887.7|0
1676063100000|2023-02-10 21:05:00|7897.3|7889.3|7895.5|7887.5|7898.1|7890.1|7895.2|7887.2|0
1676063400000|2023-02-10 21:10:00|7895.4|7887.4|7896.6|7888.6|7897.5|7889.5|7894.9|7886.9|0
1676063700000|2023-02-10 21:15:00|7896.5|7888.5|7896|7888|7896.6|7888.6|7895.6|7887.6|0
1676064000000|2023-02-10 21:20:00|7895.9|7887.9|7895.5|7887.5|7896|7888|7894.6|7886.6|0
1676064300000|2023-02-10 21:25:00|7895.6|7887.6|7897.4|7889.4|7897.7|7889.7|7895.6|7887.6|0
1676064600000|2023-02-10 21:30:00|7897.5|7889.5|7897.7|7889.7|7898.1|7890.1|7897.4|7889.4|0
1676064900000|2023-02-10 21:35:00|7897.6|7889.6|7897.7|7889.7|7897.7|7889.7|7896.8|7888.8|0
1676065200000|2023-02-10 21:40:00|7897.6|7889.6|7897.7|7889.7|7897.7|7889.7|7897.1|7889.1|0
1676065500000|2023-02-10 21:45:00|7897.6|7889.6|7897.9|7889.9|7898.9|7890.9|7897.4|7889.4|0
1676065800000|2023-02-10 21:50:00|7897.5|7889.5|7897.5|7889.5|7897.5|7889.5|7896.9|7888.9|0
1676066100000|2023-02-10 21:55:00|7897.4|7889.4|7897.2|7889.2|7897.9|7889.9|7897|7889|0
1676104200000|2023-02-11 08:30:00|7897.1|7889.1|7897.1|7889.1|7897.1|7889.1|7897.1|7889.1|0
1676113500000|2023-02-11 11:05:00|7898.1|7890.1|7898.1|7890.1|7898.1|7890.1|7898.1|7890.1|0
1676137200000|2023-02-11 17:40:00|7894.2|7886.2|7892.2|7884.2|7894.2|7886.2|7892.2|7884.2|0
1676145600000|2023-02-11 20:00:00|7894.3|7886.3|7894.3|7886.3|7894.3|7886.3|7894.3|7886.3|0
1676154900000|2023-02-11 22:35:00|7893|7885|7891.7|7883.7|7893|7885|7891.7|7883.7|0
1676155200000|2023-02-11 22:40:00|7895.6|7887.6|7895.6|7887.6|7895.6|7887.6|7895.6|7887.6|0
1676157000000|2023-02-11 23:10:00|7894.3|7886.3|7894.3|7886.3|7894.3|7886.3|7894.3|7886.3|0
1676223000000|2023-02-12 17:30:00|7893|7885|7893|7885|7893|7885|7893|7885|0
1676229300000|2023-02-12 19:15:00|7893.1|7885.1|7893.1|7885.1|7893.1|7885.1|7893.1|7885.1|0
1676242800000|2023-02-12 23:00:00|7897.2|7889.2|7891.6|7883.6|7897.2|7889.2|7890.9|7882.9|0
1676243100000|2023-02-12 23:05:00|7891.4|7883.4|7890.2|7882.2|7892.1|7884.1|7889.1|7881.1|0
1676243400000|2023-02-12 23:10:00|7890.6|7882.6|7891.7|7883.7|7892.5|7884.5|7890.2|7882.2|0
1676243700000|2023-02-12 23:15:00|7892.4|7884.4|7892.2|7884.2|7894.8|7886.8|7892|7884|0
1676244000000|2023-02-12 23:20:00|7892.3|7884.3|7892.7|7884.7|7892.7|7884.7|7890.2|7882.2|0
1676244300000|2023-02-12 23:25:00|7892.6|7884.6|7887.6|7879.6|7892.7|7884.7|7885.8|7877.8|0
1676244600000|2023-02-12 23:30:00|7887.7|7879.7|7887.9|7879.9|7888.5|7880.5|7886.2|7878.2|0
1676244900000|2023-02-12 23:35:00|7887.6|7879.6|7886.3|7878.3|7887.6|7879.6|7885|7877|0
1676245200000|2023-02-12 23:40:00|7886.4|7878.4|7885.4|7877.4|7886.4|7878.4|7884|7876|0
1676245500000|2023-02-12 23:45:00|7885.2|7877.2|7884.6|7876.6|7886.8|7878.8|7883.7|7875.7|0
1676245800000|2023-02-12 23:50:00|7884.5|7876.5|7885|7877|7885.6|7877.6|7883.6|7875.6|0
1676246100000|2023-02-12 23:55:00|7884.9|7876.9|7884.6|7876.6|7886.1|7878.1|7884.5|7876.5|0
1676246400000|2023-02-13 00:00:00|7885|7877|7885.5|7877.5|7885.7|7877.7|7883.2|7875.2|0
1676246700000|2023-02-13 00:05:00|7885.4|7877.4|7883.5|7875.5|7885.4|7877.4|7883.1|7875.1|0
1676247000000|2023-02-13 00:10:00|7883.4|7875.4|7880.1|7872.1|7883.4|7875.4|7880|7872|0
1676247300000|2023-02-13 00:15:00|7880|7872|7877|7869|7880.2|7872.2|7875.4|7867.4|0
1676247600000|2023-02-13 00:20:00|7877.1|7869.1|7879.4|7871.4|7880.8|7872.8|7877|7869|0
1676247900000|2023-02-13 00:25:00|7879.5|7871.5|7880.4|7872.4|7880.8|7872.8|7879.4|7871.4|0
1676248200000|2023-02-13 00:30:00|7879.8|7871.8|7880|7872|7881.4|7873.4|7878.7|7870.7|0
1676248500000|2023-02-13 00:35:00|7880.5|7872.5|7880|7872|7881.6|7873.6|7880|7872|0
1676248800000|2023-02-13 00:40:00|7880.1|7872.1|7881.3|7873.3|7882.3|7874.3|7880.1|7872.1|0
1676249100000|2023-02-13 00:45:00|7881.4|7873.4|7887.8|7879.8|7889|7881|7881.4|7873.4|0
1676249400000|2023-02-13 00:50:00|7887.9|7879.9|7885.9|7877.9|7888|7880|7885.6|7877.6|0
1676249700000|2023-02-13 00:55:00|7885.8|7877.8|7881.5|7873.5|7885.9|7877.9|7881.5|7873.5|0
1676250000000|2023-02-13 01:00:00|7881.4|7873.4|7886.3|7878.3|7887.1|7879.1|7880.3|7872.3|0
1676250300000|2023-02-13 01:05:00|7886.1|7878.1|7880.3|7872.3|7886.1|7878.1|7878.8|7870.8|0
1676250600000|2023-02-13 01:10:00|7880.1|7872.1|7877.1|7869.1|7880.1|7872.1|7874.8|7866.8|0
1676250900000|2023-02-13 01:15:00|7876.8|7868.8|7874.1|7866.1|7877.1|7869.1|7873.8|7865.8|0
1676251200000|2023-02-13 01:20:00|7873.8|7865.8|7875.3|7867.3|7875.3|7867.3|7873.1|7865.1|0
1676251500000|2023-02-13 01:25:00|7875.1|7867.1|7873.3|7865.3|7875.3|7867.3|7870.8|7862.8|0
1676251800000|2023-02-13 01:30:00|7873.6|7865.6|7876.3|7868.3|7876.3|7868.3|7870.8|7862.8|0
1676252100000|2023-02-13 01:35:00|7876.6|7868.6|7879.8|7871.8|7879.8|7871.8|7876.1|7868.1|0
1676252400000|2023-02-13 01:40:00|7879.6|7871.6|7881.3|7873.3|7881.8|7873.8|7879.3|7871.3|0
1676252700000|2023-02-13 01:45:00|7881.1|7873.1|7880.3|7872.3|7882.6|7874.6|7880.3|7872.3|0
1676253000000|2023-02-13 01:50:00|7880.1|7872.1|7883.8|7875.8|7884.1|7876.1|7879.6|7871.6|0
1676253300000|2023-02-13 01:55:00|7884.3|7876.3|7881.8|7873.8|7884.8|7876.8|7881.6|7873.6|0
1676253600000|2023-02-13 02:00:00|7882.1|7874.1|7882.8|7874.8|7883.1|7875.1|7880.8|7872.8|0
1676253900000|2023-02-13 02:05:00|7882.6|7874.6|7879.8|7871.8|7882.6|7874.6|7879.6|7871.6|0
1676254200000|2023-02-13 02:10:00|7880.1|7872.1|7881.8|7873.8|7881.8|7873.8|7879.8|7871.8|0
1676254500000|2023-02-13 02:15:00|7882.1|7874.1|7884.1|7876.1|7884.3|7876.3|7881.3|7873.3|0
1676254800000|2023-02-13 02:20:00|7884.3|7876.3|7883.8|7875.8|7884.3|7876.3|7882.6|7874.6|0
1676255100000|2023-02-13 02:25:00|7883.6|7875.6|7881.1|7873.1|7883.6|7875.6|7881.1|7873.1|0
1676255400000|2023-02-13 02:30:00|7881.3|7873.3|7882.8|7874.8|7883.3|7875.3|7881.1|7873.1|0
1676255700000|2023-02-13 02:35:00|7882.6|7874.6|7882.3|7874.3|7883.1|7875.1|7881.1|7873.1|0
1676256000000|2023-02-13 02:40:00|7881.8|7873.8|7880.8|7872.8|7882.3|7874.3|7880.8|7872.8|0
1676256300000|2023-02-13 02:45:00|7881.1|7873.1|7883.1|7875.1|7883.1|7875.1|7881.1|7873.1|0
1676256600000|2023-02-13 02:50:00|7882.8|7874.8|7884.6|7876.6|7884.8|7876.8|7882.8|7874.8|0
1676256900000|2023-02-13 02:55:00|7884.8|7876.8|7886.1|7878.1|7886.6|7878.6|7884.6|7876.6|0
1676257200000|2023-02-13 03:00:00|7886.3|7878.3|7885.1|7877.1|7886.3|7878.3|7883.3|7875.3|0
1676257500000|2023-02-13 03:05:00|7884.8|7876.8|7886.3|7878.3|7886.3|7878.3|7884.6|7876.6|0
1676257800000|2023-02-13 03:10:00|7886.1|7878.1|7885.8|7877.8|7886.8|7878.8|7885.6|7877.6|0
1676258100000|2023-02-13 03:15:00|7886.1|7878.1|7886.8|7878.8|7886.8|7878.8|7885.6|7877.6|0
1676258400000|2023-02-13 03:20:00|7886.3|7878.3|7887.8|7879.8|7889.3|7881.3|7886.1|7878.1|0
1676258700000|2023-02-13 03:25:00|7887.6|7879.6|7886.8|7878.8|7887.6|7879.6|7886.6|7878.6|0
1676259000000|2023-02-13 03:30:00|7886.6|7878.6|7885.1|7877.1|7886.6|7878.6|7885.1|7877.1|0
1676259300000|2023-02-13 03:35:00|7885.3|7877.3|7885.1|7877.1|7885.6|7877.6|7884.1|7876.1|0
1676259600000|2023-02-13 03:40:00|7885.3|7877.3|7883.8|7875.8|7885.3|7877.3|7883.6|7875.6|0
1676259900000|2023-02-13 03:45:00|7883.6|7875.6|7883.6|7875.6|7884.3|7876.3|7883.1|7875.1|0
1676260200000|2023-02-13 03:50:00|7883.8|7875.8|7882.8|7874.8|7884.6|7876.6|7882.8|7874.8|0
1676260500000|2023-02-13 03:55:00|7883.1|7875.1|7882.3|7874.3|7883.3|7875.3|7882.1|7874.1|0
1676260800000|2023-02-13 04:00:00|7882.1|7874.1|7882.3|7874.3|7883.6|7875.6|7882.1|7874.1|0
1676261100000|2023-02-13 04:05:00|7882.6|7874.6|7883.1|7875.1|7883.3|7875.3|7882.6|7874.6|0
1676261400000|2023-02-13 04:10:00|7883.3|7875.3|7882.8|7874.8|7884.3|7876.3|7882.8|7874.8|0
1676261700000|2023-02-13 04:15:00|7882.6|7874.6|7882.8|7874.8|7883.8|7875.8|7882.3|7874.3|0
1676262000000|2023-02-13 04:20:00|7882.6|7874.6|7882.1|7874.1|7883.1|7875.1|7882.1|7874.1|0
1676262300000|2023-02-13 04:25:00|7882.3|7874.3|7882.3|7874.3|7882.3|7874.3|7881.8|7873.8|0
1676262600000|2023-02-13 04:30:00|7882.1|7874.1|7882.3|7874.3|7882.8|7874.8|7882.1|7874.1|0
1676262900000|2023-02-13 04:35:00|7882.6|7874.6|7882.8|7874.8|7883.1|7875.1|7882.1|7874.1|0
1676263200000|2023-02-13 04:40:00|7882.6|7874.6|7882.3|7874.3|7882.8|7874.8|7882.1|7874.1|0
1676263500000|2023-02-13 04:45:00|7882.6|7874.6|7882.6|7874.6|7883.3|7875.3|7882.3|7874.3|0
1676263800000|2023-02-13 04:50:00|7882.3|7874.3|7882.6|7874.6|7883.1|7875.1|7882.1|7874.1|0
1676264100000|2023-02-13 04:55:00|7882.8|7874.8|7882.8|7874.8|7883.6|7875.6|7882.8|7874.8|0
1676264400000|2023-02-13 05:00:00|7883.1|7875.1|7882.3|7874.3|7883.6|7875.6|7881.8|7873.8|0
1676264700000|2023-02-13 05:05:00|7882.1|7874.1|7883.6|7875.6|7884.3|7876.3|7881.8|7873.8|0
1676265000000|2023-02-13 05:10:00|7883.3|7875.3|7884.3|7876.3|7884.8|7876.8|7883.1|7875.1|0
1676265300000|2023-02-13 05:15:00|7884.1|7876.1|7885.1|7877.1|7885.3|7877.3|7884.1|7876.1|0
1676265600000|2023-02-13 05:20:00|7885.3|7877.3|7886.6|7878.6|7886.6|7878.6|7885.3|7877.3|0
1676265900000|2023-02-13 05:25:00|7886.3|7878.3|7886.8|7878.8|7887.3|7879.3|7886.1|7878.1|0
1676266200000|2023-02-13 05:30:00|7887.1|7879.1|7886.6|7878.6|7887.3|7879.3|7886.1|7878.1|0
1676266500000|2023-02-13 05:35:00|7886.8|7878.8|7887.1|7879.1|7887.3|7879.3|7886.6|7878.6|0
1676266800000|2023-02-13 05:40:00|7887.3|7879.3|7889.8|7881.8|7890.1|7882.1|7887.3|7879.3|0
1676267100000|2023-02-13 05:45:00|7890.1|7882.1|7890.8|7882.8|7891.1|7883.1|7889.8|7881.8|0
1676267400000|2023-02-13 05:50:00|7890.3|7882.3|7890.1|7882.1|7891.1|7883.1|7889.3|7881.3|0
1676267700000|2023-02-13 05:55:00|7889.8|7881.8|7889.3|7881.3|7890.6|7882.6|7889.3|7881.3|0
1676268000000|2023-02-13 06:00:00|7889.6|7881.6|7888.6|7880.6|7889.8|7881.8|7888.3|7880.3|0
1676268300000|2023-02-13 06:05:00|7888.3|7880.3|7889.1|7881.1|7889.6|7881.6|7887.8|7879.8|0
1676268600000|2023-02-13 06:10:00|7889.3|7881.3|7889.3|7881.3|7890.1|7882.1|7888.8|7880.8|0
1676268900000|2023-02-13 06:15:00|7889.6|7881.6|7888.8|7880.8|7889.6|7881.6|7888.6|7880.6|0
1676269200000|2023-02-13 06:20:00|7888.6|7880.6|7890.1|7882.1|7890.1|7882.1|7888.6|7880.6|0
1676269500000|2023-02-13 06:25:00|7889.8|7881.8|7890.1|7882.1|7890.8|7882.8|7889.6|7881.6|0
1676269800000|2023-02-13 06:30:00|7890.3|7882.3|7889.8|7881.8|7890.3|7882.3|7888.8|7880.8|0
1676270100000|2023-02-13 06:35:00|7889.6|7881.6|7890.1|7882.1|7890.1|7882.1|7889.6|7881.6|0
1676270400000|2023-02-13 06:40:00|7889.8|7881.8|7887.6|7879.6|7889.8|7881.8|7887.6|7879.6|0
1676270700000|2023-02-13 06:45:00|7887.8|7879.8|7889.8|7881.8|7890.1|7882.1|7887.6|7879.6|0
1676271000000|2023-02-13 06:50:00|7889.6|7881.6|7888.3|7880.3|7889.6|7881.6|7888.3|7880.3|0
1676271300000|2023-02-13 06:55:00|7888.6|7880.6|7889.8|7881.8|7890.1|7882.1|7887.8|7879.8|0
1676271600000|2023-02-13 07:00:00|7889.1|7881.1|7892.1|7884.1|7892.6|7884.6|7886.6|7878.6|0
1676271900000|2023-02-13 07:05:00|7892.3|7884.3|7893.3|7885.3|7894.3|7886.3|7891.6|7883.6|0
1676272200000|2023-02-13 07:10:00|7893.1|7885.1|7893.3|7885.3|7893.6|7885.6|7890.8|7882.8|0
1676272500000|2023-02-13 07:15:00|7893.6|7885.6|7893.6|7885.6|7895.6|7887.6|7893.3|7885.3|0
1676272800000|2023-02-13 07:20:00|7894.1|7886.1|7897.1|7889.1|7897.1|7889.1|7893.3|7885.3|0
1676273100000|2023-02-13 07:25:00|7896.8|7888.8|7897.3|7889.3|7897.3|7889.3|7894.8|7886.8|0
1676273400000|2023-02-13 07:30:00|7897.1|7889.1|7894.8|7886.8|7898.3|7890.3|7894.8|7886.8|0
1676273700000|2023-02-13 07:35:00|7895.1|7887.1|7893.8|7885.8|7895.1|7887.1|7892.6|7884.6|0
1676274000000|2023-02-13 07:40:00|7894.3|7886.3|7894.3|7886.3|7894.6|7886.6|7893.1|7885.1|0
1676274300000|2023-02-13 07:45:00|7894.6|7886.6|7895.3|7887.3|7896.1|7888.1|7894.6|7886.6|0
1676274600000|2023-02-13 07:50:00|7895.6|7887.6|7894.8|7886.8|7895.6|7887.6|7893.6|7885.6|0
1676274900000|2023-02-13 07:55:00|7895.1|7887.1|7899.1|7891.1|7900.1|7892.1|7893.6|7885.6|0
1676275200000|2023-02-13 08:00:00|7898.1|7890.1|7893.8|7885.8|7903.1|7895.1|7890.1|7882.1|0
1676275500000|2023-02-13 08:05:00|7894.6|7886.6|7895.1|7887.1|7902.1|7894.1|7894.3|7886.3|0
1676275800000|2023-02-13 08:10:00|7895.3|7887.3|7906.3|7898.3|7910.6|7902.6|7895.1|7887.1|0
1676276100000|2023-02-13 08:15:00|7906.1|7898.1|7904.1|7896.1|7907.8|7899.8|7901.8|7893.8|0
1676276400000|2023-02-13 08:20:00|7904.3|7896.3|7908.6|7900.6|7909.8|7901.8|7903.6|7895.6|0
1676276700000|2023-02-13 08:25:00|7908.1|7900.1|7908.1|7900.1|7913.1|7905.1|7907.6|7899.6|0
1676277000000|2023-02-13 08:30:00|7908.6|7900.6|7903.3|7895.3|7911.6|7903.6|7901.1|7893.1|0
1676277300000|2023-02-13 08:35:00|7903.6|7895.6|7901.1|7893.1|7905.1|7897.1|7899.6|7891.6|0
1676277600000|2023-02-13 08:40:00|7902|7894|7903.3|7895.3|7906.3|7898.3|7901.8|7893.8|0
1676277900000|2023-02-13 08:45:00|7903.5|7895.5|7907.3|7899.3|7908|7900|7903|7895|0
1676278200000|2023-02-13 08:50:00|7907|7899|7906.3|7898.3|7907.8|7899.8|7905|7897|0
1676278500000|2023-02-13 08:55:00|7906.5|7898.5|7903.3|7895.3|7907.8|7899.8|7902.8|7894.8|0
1676278800000|2023-02-13 09:00:00|7903.8|7895.8|7906.3|7898.3|7908.8|7900.8|7903.8|7895.8|0
1676279100000|2023-02-13 09:05:00|7905.8|7897.8|7905.5|7897.5|7906.8|7898.8|7904|7896|0
1676279400000|2023-02-13 09:10:00|7905.8|7897.8|7907|7899|7908.3|7900.3|7905.5|7897.5|0
1676279700000|2023-02-13 09:15:00|7907.3|7899.3|7908.8|7900.8|7910.3|7902.3|7907.3|7899.3|0
1676280000000|2023-02-13 09:20:00|7908.5|7900.5|7906.3|7898.3|7909.3|7901.3|7906.3|7898.3|0
1676280300000|2023-02-13 09:25:00|7906.5|7898.5|7906.8|7898.8|7909.3|7901.3|7905.8|7897.8|0
1676280600000|2023-02-13 09:30:00|7907|7899|7904.5|7896.5|7908.3|7900.3|7904|7896|0
1676280900000|2023-02-13 09:35:00|7904.8|7896.8|7907.8|7899.8|7909.5|7901.5|7904.5|7896.5|0
1676281200000|2023-02-13 09:40:00|7907.5|7899.5|7900.8|7892.8|7907.5|7899.5|7900.3|7892.3|0
1676281500000|2023-02-13 09:45:00|7901|7893|7909|7901|7909|7901|7901|7893|0
1676281800000|2023-02-13 09:50:00|7909.3|7901.3|7907.8|7899.8|7909.5|7901.5|7906|7898|0
1676282100000|2023-02-13 09:55:00|7908|7900|7910.3|7902.3|7911.3|7903.3|7908|7900|0
1676282400000|2023-02-13 10:00:00|7910.5|7902.5|7908.3|7900.3|7911.3|7903.3|7908|7900|0
1676282700000|2023-02-13 10:05:00|7908.5|7900.5|7909.3|7901.3|7910.5|7902.5|7907.8|7899.8|0
1676283000000|2023-02-13 10:10:00|7909.5|7901.5|7907|7899|7910|7902|7905.8|7897.8|0
1676283300000|2023-02-13 10:15:00|7907.3|7899.3|7909|7901|7911.3|7903.3|7907.3|7899.3|0
1676283600000|2023-02-13 10:20:00|7908.8|7900.8|7907.8|7899.8|7910.3|7902.3|7907|7899|0
1676283900000|2023-02-13 10:25:00|7907.5|7899.5|7907.3|7899.3|7907.8|7899.8|7904.3|7896.3|0
1676284200000|2023-02-13 10:30:00|7907|7899|7906.3|7898.3|7908.3|7900.3|7905.3|7897.3|0
1676284500000|2023-02-13 10:35:00|7906.5|7898.5|7907|7899|7908.3|7900.3|7906.3|7898.3|0
1676284800000|2023-02-13 10:40:00|7907.3|7899.3|7908.8|7900.8|7908.8|7900.8|7906.8|7898.8|0
1676285100000|2023-02-13 10:45:00|7909|7901|7910|7902|7910.3|7902.3|7906.3|7898.3|0
1676285400000|2023-02-13 10:50:00|7909.8|7901.8|7909.8|7901.8|7912|7904|7909.3|7901.3|0
1676285700000|2023-02-13 10:55:00|7910|7902|7911|7903|7912.5|7904.5|7909.3|7901.3|0
1676286000000|2023-02-13 11:00:00|7911.3|7903.3|7909.8|7901.8|7911.8|7903.8|7909.3|7901.3|0
1676286300000|2023-02-13 11:05:00|7909.3|7901.3|7910.8|7902.8|7912|7904|7909.3|7901.3|0
1676286600000|2023-02-13 11:10:00|7911|7903|7910.3|7902.3|7911.3|7903.3|7909.3|7901.3|0
1676286900000|2023-02-13 11:15:00|7909.8|7901.8|7911.3|7903.3|7912.3|7904.3|7909|7901|0
1676287200000|2023-02-13 11:20:00|7911.8|7903.8|7911.8|7903.8|7912.8|7904.8|7910.5|7902.5|0
1676287500000|2023-02-13 11:25:00|7911.5|7903.5|7912.8|7904.8|7913|7905|7910.8|7902.8|0
1676287800000|2023-02-13 11:30:00|7913.3|7905.3|7912.8|7904.8|7915|7907|7912.8|7904.8|0
1676288100000|2023-02-13 11:35:00|7912.3|7904.3|7912.3|7904.3|7913.8|7905.8|7911.3|7903.3|0
1676288400000|2023-02-13 11:40:00|7912.5|7904.5|7910.8|7902.8|7913.3|7905.3|7910.3|7902.3|0
1676288700000|2023-02-13 11:45:00|7911.3|7903.3|7911.8|7903.8|7913.3|7905.3|7911|7903|0
1676289000000|2023-02-13 11:50:00|7912|7904|7913.8|7905.8|7914.3|7906.3|7911.8|7903.8|0
1676289300000|2023-02-13 11:55:00|7914|7906|7914.3|7906.3|7915.8|7907.8|7914|7906|0
1676289600000|2023-02-13 12:00:00|7914.5|7906.5|7916.8|7908.8|7916.8|7908.8|7913.8|7905.8|0
1676289900000|2023-02-13 12:05:00|7916.3|7908.3|7917.5|7909.5|7918.3|7910.3|7915.5|7907.5|0
1676290200000|2023-02-13 12:10:00|7917.3|7909.3|7918.8|7910.8|7921.3|7913.3|7917.3|7909.3|0
1676290500000|2023-02-13 12:15:00|7918.5|7910.5|7917|7909|7918.8|7910.8|7916.8|7908.8|0
1676290800000|2023-02-13 12:20:00|7917.3|7909.3|7919.3|7911.3|7920|7912|7917.3|7909.3|0
1676291100000|2023-02-13 12:25:00|7919.5|7911.5|7919.5|7911.5|7921.3|7913.3|7919.3|7911.3|0
1676291400000|2023-02-13 12:30:00|7919.8|7911.8|7917.5|7909.5|7922|7914|7917.5|7909.5|0
1676291700000|2023-02-13 12:35:00|7917.8|7909.8|7917.5|7909.5|7919.5|7911.5|7917.3|7909.3|0
1676292000000|2023-02-13 12:40:00|7917.1|7909.1|7916.4|7908.4|7917.4|7909.4|7915.4|7907.4|0
1676292300000|2023-02-13 12:45:00|7916.6|7908.6|7919.4|7911.4|7919.4|7911.4|7916.4|7908.4|0
1676292600000|2023-02-13 12:50:00|7918.9|7910.9|7920.9|7912.9|7921.4|7913.4|7918.9|7910.9|0
1676292900000|2023-02-13 12:55:00|7921.1|7913.1|7921.9|7913.9|7921.9|7913.9|7920.1|7912.1|0
1676293200000|2023-02-13 13:00:00|7921.6|7913.6|7917.4|7909.4|7921.9|7913.9|7916.9|7908.9|0
1676293500000|2023-02-13 13:05:00|7917.1|7909.1|7914.4|7906.4|7917.1|7909.1|7914.4|7906.4|0
1676293800000|2023-02-13 13:10:00|7913.9|7905.9|7911.9|7903.9|7913.9|7905.9|7910.9|7902.9|0
1676294100000|2023-02-13 13:15:00|7911.6|7903.6|7908.9|7900.9|7912.4|7904.4|7908.6|7900.6|0
1676294400000|2023-02-13 13:20:00|7908.4|7900.4|7908.4|7900.4|7908.9|7900.9|7905.4|7897.4|0
1676294700000|2023-02-13 13:25:00|7907.9|7899.9|7908.4|7900.4|7908.4|7900.4|7905.9|7897.9|0
1676295000000|2023-02-13 13:30:00|7908.1|7900.1|7908.4|7900.4|7909.4|7901.4|7905.9|7897.9|0
1676295300000|2023-02-13 13:35:00|7908.6|7900.6|7909.9|7901.9|7910.4|7902.4|7908.4|7900.4|0
1676295600000|2023-02-13 13:40:00|7910.4|7902.4|7911.1|7903.1|7911.4|7903.4|7909.9|7901.9|0
1676295900000|2023-02-13 13:45:00|7911.4|7903.4|7911.9|7903.9|7912.4|7904.4|7909.6|7901.6|0
1676296200000|2023-02-13 13:50:00|7911.6|7903.6|7914.4|7906.4|7914.6|7906.6|7911.4|7903.4|0
1676296500000|2023-02-13 13:55:00|7914.9|7906.9|7919.9|7911.9|7920.4|7912.4|7914.4|7906.4|0
1676296800000|2023-02-13 14:00:00|7919.6|7911.6|7924.4|7916.4|7925.4|7917.4|7919.6|7911.6|0
1676297100000|2023-02-13 14:05:00|7924.6|7916.6|7921.1|7913.1|7924.9|7916.9|7920.9|7912.9|0
1676297400000|2023-02-13 14:10:00|7920.9|7912.9|7919.6|7911.6|7921.4|7913.4|7917.9|7909.9|0
1676297700000|2023-02-13 14:15:00|7919.9|7911.9|7922.4|7914.4|7923.6|7915.6|7919.6|7911.6|0
1676298000000|2023-02-13 14:20:00|7922.1|7914.1|7923.9|7915.9|7925.9|7917.9|7922.1|7914.1|0
1676298300000|2023-02-13 14:25:00|7923.4|7915.4|7923.4|7915.4|7924.4|7916.4|7921.4|7913.4|0
1676298600000|2023-02-13 14:30:00|7923.6|7915.6|7919.9|7911.9|7924.9|7916.9|7918.9|7910.9|0
1676298900000|2023-02-13 14:35:00|7920.1|7912.1|7922.1|7914.1|7923.1|7915.1|7916.9|7908.9|0
1676299200000|2023-02-13 14:40:00|7921.9|7913.9|7923.4|7915.4|7926.1|7918.1|7920.4|7912.4|0
1676299500000|2023-02-13 14:45:00|7923.1|7915.1|7925.9|7917.9|7925.9|7917.9|7921.1|7913.1|0
1676299800000|2023-02-13 14:50:00|7926.4|7918.4|7923.9|7915.9|7929.4|7921.4|7920.4|7912.4|0
1676300100000|2023-02-13 14:55:00|7924.4|7916.4|7929.6|7921.6|7929.9|7921.9|7924.4|7916.4|0
1676300400000|2023-02-13 15:00:00|7930.4|7922.4|7929.9|7921.9|7933.9|7925.9|7927.1|7919.1|0
1676300700000|2023-02-13 15:05:00|7930.4|7922.4|7929.6|7921.6|7930.9|7922.9|7927.4|7919.4|0
1676301000000|2023-02-13 15:10:00|7929.8|7921.8|7931.8|7923.8|7931.8|7923.8|7927.8|7919.8|0
1676301300000|2023-02-13 15:15:00|7932.3|7924.3|7932.8|7924.8|7934.8|7926.8|7929.8|7921.8|0
1676301600000|2023-02-13 15:20:00|7932.5|7924.5|7934.8|7926.8|7935.3|7927.3|7932.3|7924.3|0
1676301900000|2023-02-13 15:25:00|7934.5|7926.5|7942|7934|7942|7934|7934.5|7926.5|0
1676302200000|2023-02-13 15:30:00|7941.8|7933.8|7941.3|7933.3|7942.5|7934.5|7939|7931|0
1676302500000|2023-02-13 15:35:00|7941.8|7933.8|7940.3|7932.3|7942.3|7934.3|7938.8|7930.8|0
1676302800000|2023-02-13 15:40:00|7940.5|7932.5|7942.3|7934.3|7942.8|7934.8|7940.3|7932.3|0
1676303100000|2023-02-13 15:45:00|7942.5|7934.5|7946.8|7938.8|7947|7939|7942.5|7934.5|0
1676303400000|2023-02-13 15:50:00|7947|7939|7943.8|7935.8|7948.3|7940.3|7942.5|7934.5|0
1676303700000|2023-02-13 15:55:00|7944|7936|7943.8|7935.8|7947|7939|7943.8|7935.8|0
1676304000000|2023-02-13 16:00:00|7944.3|7936.3|7946.8|7938.8|7947.8|7939.8|7943.3|7935.3|0
1676304300000|2023-02-13 16:05:00|7946.5|7938.5|7946.8|7938.8|7947|7939|7945|7937|0
1676304600000|2023-02-13 16:10:00|7947.3|7939.3|7948.3|7940.3|7948.5|7940.5|7945|7937|0
1676304900000|2023-02-13 16:15:00|7948|7940|7948.3|7940.3|7948.3|7940.3|7945.8|7937.8|0
1676305200000|2023-02-13 16:20:00|7948.8|7940.8|7946.3|7938.3|7948.8|7940.8|7945|7937|0
1676305500000|2023-02-13 16:25:00|7946.5|7938.5|7947.8|7939.8|7947.8|7939.8|7945|7937|0
1676305800000|2023-02-13 16:30:00|7948|7940|7949|7941|7949|7941|7945.3|7937.3|0
1676306100000|2023-02-13 16:35:00|7949.3|7941.3|7951.8|7943.8|7952.3|7944.3|7949.3|7941.3|0
1676306400000|2023-02-13 16:40:00|7951.3|7943.3|7955.8|7947.8|7955.8|7947.8|7950.3|7942.3|0
1676306700000|2023-02-13 16:45:00|7956.3|7948.3|7955.3|7947.3|7957.5|7949.5|7954.3|7946.3|0
1676307000000|2023-02-13 16:50:00|7955.5|7947.5|7951.3|7943.3|7955.8|7947.8|7951.3|7943.3|0
1676307300000|2023-02-13 16:55:00|7951|7943|7951.8|7943.8|7952.8|7944.8|7950.3|7942.3|0
1676307600000|2023-02-13 17:00:00|7951.5|7943.5|7951.3|7943.3|7952.8|7944.8|7951.3|7943.3|0
1676307900000|2023-02-13 17:05:00|7950.8|7942.8|7952.3|7944.3|7952.5|7944.5|7950.3|7942.3|0
1676308200000|2023-02-13 17:10:00|7952.5|7944.5|7951.8|7943.8|7953.8|7945.8|7951.3|7943.3|0
1676308500000|2023-02-13 17:15:00|7952|7944|7952.3|7944.3|7953.3|7945.3|7951.3|7943.3|0
1676308800000|2023-02-13 17:20:00|7951.8|7943.8|7954.5|7946.5|7955.8|7947.8|7951.8|7943.8|0
1676309100000|2023-02-13 17:25:00|7954.3|7946.3|7953.8|7945.8|7954.8|7946.8|7952.3|7944.3|0
1676309400000|2023-02-13 17:30:00|7954|7946|7954.8|7946.8|7955|7947|7953.3|7945.3|0
1676309700000|2023-02-13 17:35:00|7954.3|7946.3|7956.3|7948.3|7956.3|7948.3|7954.3|7946.3|0
1676310000000|2023-02-13 17:40:00|7956|7948|7956.5|7948.5|7957.3|7949.3|7955.8|7947.8|0
1676310300000|2023-02-13 17:45:00|7956.3|7948.3|7957.8|7949.8|7958.3|7950.3|7956.3|7948.3|0
1676310600000|2023-02-13 17:50:00|7958|7950|7958.3|7950.3|7958.8|7950.8|7957.8|7949.8|0
1676310900000|2023-02-13 17:55:00|7957.8|7949.8|7956.3|7948.3|7957.8|7949.8|7955.5|7947.5|0
1676311200000|2023-02-13 18:00:00|7956.5|7948.5|7957.3|7949.3|7958.3|7950.3|7955.8|7947.8|0
1676311500000|2023-02-13 18:05:00|7956.8|7948.8|7955.5|7947.5|7956.8|7948.8|7955|7947|0
1676311800000|2023-02-13 18:10:00|7955.3|7947.3|7956.5|7948.5|7956.8|7948.8|7955.3|7947.3|0
1676312100000|2023-02-13 18:15:00|7956.3|7948.3|7958.3|7950.3|7958.8|7950.8|7956.3|7948.3|0
1676312400000|2023-02-13 18:20:00|7958|7950|7956.8|7948.8|7958.3|7950.3|7956.8|7948.8|0
1676312700000|2023-02-13 18:25:00|7957|7949|7959.3|7951.3|7959.8|7951.8|7957|7949|0
1676313000000|2023-02-13 18:30:00|7959.5|7951.5|7959.3|7951.3|7960.8|7952.8|7959.3|7951.3|0
1676313300000|2023-02-13 18:35:00|7959.5|7951.5|7959.3|7951.3|7960.3|7952.3|7958.8|7950.8|0
1676313600000|2023-02-13 18:40:00|7959|7951|7960.3|7952.3|7960.3|7952.3|7958.3|7950.3|0
1676313900000|2023-02-13 18:45:00|7960|7952|7960.5|7952.5|7961.3|7953.3|7959.5|7951.5|0
1676314200000|2023-02-13 18:50:00|7960.8|7952.8|7959.5|7951.5|7961.3|7953.3|7959.3|7951.3|0
1676314500000|2023-02-13 18:55:00|7959.8|7951.8|7961.8|7953.8|7961.8|7953.8|7959.8|7951.8|0
1676314800000|2023-02-13 19:00:00|7962.3|7954.3|7962.5|7954.5|7962.8|7954.8|7961.8|7953.8|0
1676315100000|2023-02-13 19:05:00|7962.3|7954.3|7961.8|7953.8|7963.3|7955.3|7961.3|7953.3|0
1676315400000|2023-02-13 19:10:00|7962.3|7954.3|7961.3|7953.3|7962.8|7954.8|7960.3|7952.3|0
1676315700000|2023-02-13 19:15:00|7961|7953|7960.5|7952.5|7961.8|7953.8|7960.5|7952.5|0
1676316000000|2023-02-13 19:20:00|7960.8|7952.8|7959.8|7951.8|7961.8|7953.8|7959.8|7951.8|0
1676316300000|2023-02-13 19:25:00|7959.5|7951.5|7959.8|7951.8|7960.3|7952.3|7959.3|7951.3|0
1676316600000|2023-02-13 19:30:00|7959.5|7951.5|7956.3|7948.3|7960.5|7952.5|7956.3|7948.3|0
1676316900000|2023-02-13 19:35:00|7956|7948|7958.8|7950.8|7959.5|7951.5|7955.8|7947.8|0
1676317200000|2023-02-13 19:40:00|7958.3|7950.3|7958.8|7950.8|7958.8|7950.8|7955.8|7947.8|0
1676317500000|2023-02-13 19:45:00|7958.5|7950.5|7957|7949|7959|7951|7955.8|7947.8|0
1676317800000|2023-02-13 19:50:00|7956.8|7948.8|7959.8|7951.8|7960.5|7952.5|7956.5|7948.5|0
1676318100000|2023-02-13 19:55:00|7959.5|7951.5|7960.8|7952.8|7960.8|7952.8|7959|7951|0
1676318400000|2023-02-13 20:00:00|7960.3|7952.3|7959.3|7951.3|7960.8|7952.8|7957|7949|0
1676318700000|2023-02-13 20:05:00|7959.8|7951.8|7960.8|7952.8|7961|7953|7958.8|7950.8|0
1676319000000|2023-02-13 20:10:00|7960.3|7952.3|7961.3|7953.3|7962.3|7954.3|7960.3|7952.3|0
1676319300000|2023-02-13 20:15:00|7961.5|7953.5|7962.8|7954.8|7962.8|7954.8|7960.5|7952.5|0
1676319600000|2023-02-13 20:20:00|7962.5|7954.5|7962.8|7954.8|7963.5|7955.5|7962|7954|0
1676319900000|2023-02-13 20:25:00|7962.5|7954.5|7963.8|7955.8|7963.8|7955.8|7962.3|7954.3|0
1676320200000|2023-02-13 20:30:00|7964|7956|7964.8|7956.8|7965.5|7957.5|7963.3|7955.3|0
1676320500000|2023-02-13 20:35:00|7965|7957|7968.3|7960.3|7968.8|7960.8|7965|7957|0
1676320800000|2023-02-13 20:40:00|7968.5|7960.5|7968.5|7960.5|7969.3|7961.3|7967.8|7959.8|0
1676321100000|2023-02-13 20:45:00|7968.3|7960.3|7968.3|7960.3|7969.3|7961.3|7966.3|7958.3|0
1676321400000|2023-02-13 20:50:00|7966.5|7958.5|7964.3|7956.3|7966.8|7958.8|7962.3|7954.3|0
1676321700000|2023-02-13 20:55:00|7964.5|7956.5|7966|7958|7967|7959|7963.3|7955.3|0
1676322000000|2023-02-13 21:00:00|7966.2|7958.2|7966.8|7958.8|7969.5|7961.5|7966.2|7958.2|0
1676322300000|2023-02-13 21:05:00|7966.7|7958.7|7967.3|7959.3|7968.5|7960.5|7966.6|7958.6|0
1676322600000|2023-02-13 21:10:00|7967.2|7959.2|7969.3|7961.3|7969.4|7961.4|7967|7959|0
1676322900000|2023-02-13 21:15:00|7969|7961|7967.4|7959.4|7969.3|7961.3|7967.4|7959.4|0
1676323200000|2023-02-13 21:20:00|7967.5|7959.5|7967.2|7959.2|7967.8|7959.8|7967|7959|0
1676323500000|2023-02-13 21:25:00|7967.1|7959.1|7967.5|7959.5|7967.8|7959.8|7966.9|7958.9|0
1676323800000|2023-02-13 21:30:00|7967.4|7959.4|7967.1|7959.1|7967.5|7959.5|7966.7|7958.7|0
1676324100000|2023-02-13 21:35:00|7967|7959|7967.2|7959.2|7967.6|7959.6|7966.7|7958.7|0
1676324400000|2023-02-13 21:40:00|7967.5|7959.5|7966.5|7958.5|7967.5|7959.5|7966.5|7958.5|0
1676324700000|2023-02-13 21:45:00|7966.4|7958.4|7966.4|7958.4|7966.7|7958.7|7966|7958|0
1676325000000|2023-02-13 21:50:00|7966.3|7958.3|7966.5|7958.5|7966.5|7958.5|7966.1|7958.1|0
1676325300000|2023-02-13 21:55:00|7966.4|7958.4|7967|7959|7967.3|7959.3|7966.2|7958.2|0
1676325600000|2023-02-13 22:00:00|7967.1|7959.1|7967.3|7959.3|7967.4|7959.4|7967.1|7959.1|0
1676325900000|2023-02-13 22:05:00|7967.2|7959.2|7967.4|7959.4|7967.5|7959.5|7967.2|7959.2|0
1676326200000|2023-02-13 22:10:00|7967.5|7959.5|7967.5|7959.5|7967.6|7959.6|7967.2|7959.2|0
1676326500000|2023-02-13 22:15:00|7966.7|7958.7|7965.9|7957.9|7966.7|7958.7|7965.7|7957.7|0
1676326800000|2023-02-13 22:20:00|7965.8|7957.8|7965.8|7957.8|7966|7958|7965.6|7957.6|0
1676327100000|2023-02-13 22:25:00|7965.7|7957.7|7965.8|7957.8|7965.9|7957.9|7965.6|7957.6|0
1676327400000|2023-02-13 22:30:00|7965.7|7957.7|7965.7|7957.7|7965.8|7957.8|7965.5|7957.5|0
1676327700000|2023-02-13 22:35:00|7965.6|7957.6|7965.5|7957.5|7965.6|7957.6|7965.5|7957.5|0
1676328000000|2023-02-13 22:40:00|7965.6|7957.6|7964.9|7956.9|7965.6|7957.6|7964.9|7956.9|0
1676328300000|2023-02-13 22:45:00|7965|7957|7965.3|7957.3|7965.3|7957.3|7965|7957|0
1676328600000|2023-02-13 22:50:00|7965.2|7957.2|7965.1|7957.1|7965.2|7957.2|7965.1|7957.1|0
1676328900000|2023-02-13 22:55:00|7965.2|7957.2|7965.3|7957.3|7965.7|7957.7|7965.2|7957.2|0
1676329200000|2023-02-13 23:00:00|7965.5|7957.5|7964.4|7956.4|7965.5|7957.5|7963.2|7955.2|0
1676329500000|2023-02-13 23:05:00|7964.6|7956.6|7963.8|7955.8|7964.6|7956.6|7963.5|7955.5|0
1676329800000|2023-02-13 23:10:00|7963.9|7955.9|7964.3|7956.3|7964.4|7956.4|7963.8|7955.8|0
1676330100000|2023-02-13 23:15:00|7964.1|7956.1|7964.8|7956.8|7964.8|7956.8|7963.8|7955.8|0
1676330400000|2023-02-13 23:20:00|7964.7|7956.7|7964.4|7956.4|7965.5|7957.5|7964.1|7956.1|0
1676330700000|2023-02-13 23:25:00|7964.3|7956.3|7964.8|7956.8|7964.8|7956.8|7964.1|7956.1|0
1676331000000|2023-02-13 23:30:00|7964.7|7956.7|7964.2|7956.2|7964.8|7956.8|7964.2|7956.2|0
1676331300000|2023-02-13 23:35:00|7964.3|7956.3|7964.2|7956.2|7964.5|7956.5|7963.4|7955.4|0
1676331600000|2023-02-13 23:40:00|7964.1|7956.1|7963.2|7955.2|7964.1|7956.1|7963.2|7955.2|0
1676331900000|2023-02-13 23:45:00|7963.3|7955.3|7963.9|7955.9|7964.2|7956.2|7963.2|7955.2|0
1676332200000|2023-02-13 23:50:00|7963.8|7955.8|7964.5|7956.5|7964.5|7956.5|7963.5|7955.5|0
1676332500000|2023-02-13 23:55:00|7964.4|7956.4|7968|7960|7968.3|7960.3|7963.5|7955.5|0
1676332800000|2023-02-14 00:00:00|7967.9|7959.9|7968.4|7960.4|7971.1|7963.1|7966.4|7958.4|0
1676333100000|2023-02-14 00:05:00|7968.3|7960.3|7967.7|7959.7|7968.3|7960.3|7967.4|7959.4|0
1676333400000|2023-02-14 00:10:00|7967.8|7959.8|7966.6|7958.6|7968.7|7960.7|7965.6|7957.6|0
1676333700000|2023-02-14 00:15:00|7966.5|7958.5|7959.7|7951.7|7966.7|7958.7|7959.7|7951.7|0
1676334000000|2023-02-14 00:20:00|7959.6|7951.6|7960|7952|7961.3|7953.3|7959.6|7951.6|0
1676334300000|2023-02-14 00:25:00|7959.9|7951.9|7959.8|7951.8|7960|7952|7958.7|7950.7|0
1676334600000|2023-02-14 00:30:00|7959.7|7951.7|7957.6|7949.6|7959.7|7951.7|7957.5|7949.5|0
1676334900000|2023-02-14 00:35:00|7957.7|7949.7|7958.2|7950.2|7958.6|7950.6|7957.6|7949.6|0
1676335200000|2023-02-14 00:40:00|7958.1|7950.1|7956.9|7948.9|7959.1|7951.1|7956.9|7948.9|0
1676335500000|2023-02-14 00:45:00|7956.8|7948.8|7959.6|7951.6|7959.7|7951.7|7956.7|7948.7|0
1676335800000|2023-02-14 00:50:00|7959.5|7951.5|7959.4|7951.4|7960.6|7952.6|7959.3|7951.3|0
1676336100000|2023-02-14 00:55:00|7959.3|7951.3|7959.7|7951.7|7961.6|7953.6|7958.2|7950.2|0
1676336400000|2023-02-14 01:00:00|7959.8|7951.8|7959.8|7951.8|7960.8|7952.8|7957.8|7949.8|0
1676336700000|2023-02-14 01:05:00|7959.5|7951.5|7958|7950|7959.5|7951.5|7957|7949|0
1676337000000|2023-02-14 01:10:00|7957.8|7949.8|7958|7950|7958|7950|7956|7948|0
1676337300000|2023-02-14 01:15:00|7958.3|7950.3|7957|7949|7958.3|7950.3|7956|7948|0
1676337600000|2023-02-14 01:20:00|7956.8|7948.8|7954.5|7946.5|7956.8|7948.8|7953.8|7945.8|0
1676337900000|2023-02-14 01:25:00|7954.8|7946.8|7953|7945|7954.8|7946.8|7951.8|7943.8|0
1676338200000|2023-02-14 01:30:00|7952.8|7944.8|7952.3|7944.3|7952.8|7944.8|7950.8|7942.8|0
1676338500000|2023-02-14 01:35:00|7952|7944|7953.3|7945.3|7953.3|7945.3|7950.8|7942.8|0
1676338800000|2023-02-14 01:40:00|7952.8|7944.8|7952.5|7944.5|7953|7945|7951.8|7943.8|0
1676339100000|2023-02-14 01:45:00|7952.8|7944.8|7952|7944|7953.3|7945.3|7951.8|7943.8|0
1676339400000|2023-02-14 01:50:00|7951.8|7943.8|7954.5|7946.5|7954.5|7946.5|7951.8|7943.8|0
1676339700000|2023-02-14 01:55:00|7954.3|7946.3|7953.3|7945.3|7954.3|7946.3|7952.8|7944.8|0
1676340000000|2023-02-14 02:00:00|7953|7945|7952.3|7944.3|7953.3|7945.3|7952|7944|0
1676340300000|2023-02-14 02:05:00|7952.5|7944.5|7954|7946|7954.3|7946.3|7952.5|7944.5|0
1676340600000|2023-02-14 02:10:00|7953.8|7945.8|7953.3|7945.3|7954.5|7946.5|7953|7945|0
1676340900000|2023-02-14 02:15:00|7953|7945|7952.5|7944.5|7953|7945|7952.5|7944.5|0
1676341200000|2023-02-14 02:20:00|7952.8|7944.8|7952.5|7944.5|7953|7945|7951.5|7943.5|0
1676341500000|2023-02-14 02:25:00|7952.3|7944.3|7953|7945|7954|7946|7952.3|7944.3|0
1676341800000|2023-02-14 02:30:00|7952.8|7944.8|7950.8|7942.8|7953.5|7945.5|7950.3|7942.3|0
1676342100000|2023-02-14 02:35:00|7950.5|7942.5|7951|7943|7951.5|7943.5|7950.5|7942.5|0
1676342400000|2023-02-14 02:40:00|7951.3|7943.3|7951.8|7943.8|7952.8|7944.8|7951.3|7943.3|0
1676342700000|2023-02-14 02:45:00|7951.5|7943.5|7951.3|7943.3|7951.5|7943.5|7950|7942|0
1676343000000|2023-02-14 02:50:00|7951|7943|7952.3|7944.3|7952.3|7944.3|7950.5|7942.5|0
1676343300000|2023-02-14 02:55:00|7952.5|7944.5|7953|7945|7953.3|7945.3|7952.3|7944.3|0
1676343600000|2023-02-14 03:00:00|7953.3|7945.3|7954|7946|7954.3|7946.3|7953.3|7945.3|0
1676343900000|2023-02-14 03:05:00|7954.3|7946.3|7953|7945|7954.3|7946.3|7952.8|7944.8|0
1676344200000|2023-02-14 03:10:00|7953.3|7945.3|7953.5|7945.5|7953.8|7945.8|7952.8|7944.8|0
1676344500000|2023-02-14 03:15:00|7953.8|7945.8|7952.3|7944.3|7954|7946|7951.5|7943.5|0
1676344800000|2023-02-14 03:20:00|7952|7944|7950.3|7942.3|7952.3|7944.3|7950|7942|0
1676345100000|2023-02-14 03:25:00|7950.5|7942.5|7950.5|7942.5|7950.8|7942.8|7949.8|7941.8|0
1676345400000|2023-02-14 03:30:00|7950.8|7942.8|7951.3|7943.3|7951.3|7943.3|7950.3|7942.3|0
1676345700000|2023-02-14 03:35:00|7951.8|7943.8|7953.5|7945.5|7953.8|7945.8|7951.8|7943.8|0
1676346000000|2023-02-14 03:40:00|7953.3|7945.3|7953.3|7945.3|7953.5|7945.5|7952.8|7944.8|0
1676346300000|2023-02-14 03:45:00|7952.8|7944.8|7954.3|7946.3|7954.3|7946.3|7952.5|7944.5|0
1676346600000|2023-02-14 03:50:00|7954.5|7946.5|7955|7947|7955.3|7947.3|7954.3|7946.3|0
1676346900000|2023-02-14 03:55:00|7954.8|7946.8|7955|7947|7955.3|7947.3|7954.3|7946.3|0
1676347200000|2023-02-14 04:00:00|7954.8|7946.8|7953.8|7945.8|7955.5|7947.5|7953.5|7945.5|0
1676347500000|2023-02-14 04:05:00|7954|7946|7954.3|7946.3|7954.8|7946.8|7954|7946|0
1676347800000|2023-02-14 04:10:00|7954|7946|7954.3|7946.3|7954.8|7946.8|7953.3|7945.3|0
1676348100000|2023-02-14 04:15:00|7954|7946|7954.5|7946.5|7955|7947|7953.8|7945.8|0
1676348400000|2023-02-14 04:20:00|7954.8|7946.8|7955|7947|7955.3|7947.3|7954.5|7946.5|0
1676348700000|2023-02-14 04:25:00|7955.3|7947.3|7956|7948|7957|7949|7955|7947|0
1676349000000|2023-02-14 04:30:00|7956.3|7948.3|7955.5|7947.5|7956.8|7948.8|7955.3|7947.3|0
1676349300000|2023-02-14 04:35:00|7955.3|7947.3|7956|7948|7956.3|7948.3|7955|7947|0
1676349600000|2023-02-14 04:40:00|7955.8|7947.8|7955|7947|7956.3|7948.3|7955|7947|0
1676349900000|2023-02-14 04:45:00|7955.3|7947.3|7956.3|7948.3|7956.3|7948.3|7955.3|7947.3|0
1676350200000|2023-02-14 04:50:00|7955.8|7947.8|7955.5|7947.5|7956|7948|7955.3|7947.3|0
1676350500000|2023-02-14 04:55:00|7955.8|7947.8|7956|7948|7956|7948|7955.5|7947.5|0
1676350800000|2023-02-14 05:00:00|7956.5|7948.5|7955.5|7947.5|7956.5|7948.5|7955.3|7947.3|0
1676351100000|2023-02-14 05:05:00|7955.3|7947.3|7953.5|7945.5|7955.3|7947.3|7953.5|7945.5|0
1676351400000|2023-02-14 05:10:00|7953.8|7945.8|7954.3|7946.3|7954.3|7946.3|7952.5|7944.5|0
1676351700000|2023-02-14 05:15:00|7953.8|7945.8|7953|7945|7954.5|7946.5|7952.8|7944.8|0
1676352000000|2023-02-14 05:20:00|7953.3|7945.3|7953.8|7945.8|7954.3|7946.3|7953.3|7945.3|0
1676352300000|2023-02-14 05:25:00|7953.5|7945.5|7953.3|7945.3|7953.8|7945.8|7952.8|7944.8|0
1676352600000|2023-02-14 05:30:00|7953|7945|7955|7947|7955|7947|7953|7945|0
1676352900000|2023-02-14 05:35:00|7954.8|7946.8|7954.8|7946.8|7955.5|7947.5|7954|7946|0
1676353200000|2023-02-14 05:40:00|7954.5|7946.5|7955|7947|7955|7947|7953.8|7945.8|0
1676353500000|2023-02-14 05:45:00|7954.8|7946.8|7954.3|7946.3|7954.8|7946.8|7953.5|7945.5|0
1676353800000|2023-02-14 05:50:00|7954.5|7946.5|7954.5|7946.5|7954.8|7946.8|7954.3|7946.3|0
1676354100000|2023-02-14 05:55:00|7954.8|7946.8|7955.3|7947.3|7955.8|7947.8|7954.5|7946.5|0
1676354400000|2023-02-14 06:00:00|7955.5|7947.5|7955.3|7947.3|7955.8|7947.8|7954.8|7946.8|0
1676354700000|2023-02-14 06:05:00|7955|7947|7955.5|7947.5|7956|7948|7955|7947|0
1676355000000|2023-02-14 06:10:00|7955.3|7947.3|7956.8|7948.8|7956.8|7948.8|7954.5|7946.5|0
1676355300000|2023-02-14 06:15:00|7956.3|7948.3|7957|7949|7957.3|7949.3|7956|7948|0
1676355600000|2023-02-14 06:20:00|7957.3|7949.3|7958.3|7950.3|7958.8|7950.8|7957|7949|0
1676355900000|2023-02-14 06:25:00|7958.5|7950.5|7958.5|7950.5|7959|7951|7957.5|7949.5|0
1676356200000|2023-02-14 06:30:00|7958.3|7950.3|7958|7950|7959|7951|7957|7949|0
1676356500000|2023-02-14 06:35:00|7957.8|7949.8|7959|7951|7959.3|7951.3|7957.8|7949.8|0
1676356800000|2023-02-14 06:40:00|7958.8|7950.8|7958.8|7950.8|7959|7951|7958|7950|0
1676357100000|2023-02-14 06:45:00|7958|7950|7959|7951|7959|7951|7957.8|7949.8|0
1676357400000|2023-02-14 06:50:00|7958.8|7950.8|7958.8|7950.8|7959.3|7951.3|7958|7950|0
1676357700000|2023-02-14 06:55:00|7958.3|7950.3|7956.5|7948.5|7958.8|7950.8|7953.3|7945.3|0
1676358000000|2023-02-14 07:00:00|7956.8|7948.8|7958.8|7950.8|7959.3|7951.3|7953|7945|0
1676358300000|2023-02-14 07:05:00|7958.5|7950.5|7954.8|7946.8|7958.5|7950.5|7954.5|7946.5|0
1676358600000|2023-02-14 07:10:00|7955|7947|7955.3|7947.3|7957.8|7949.8|7954.3|7946.3|0
1676358900000|2023-02-14 07:15:00|7955|7947|7957.5|7949.5|7957.8|7949.8|7954.3|7946.3|0
1676359200000|2023-02-14 07:20:00|7957.3|7949.3|7957.5|7949.5|7958|7950|7956|7948|0
1676359500000|2023-02-14 07:25:00|7957.3|7949.3|7959.3|7951.3|7959.3|7951.3|7956.5|7948.5|0
1676359800000|2023-02-14 07:30:00|7958.8|7950.8|7960.3|7952.3|7960.3|7952.3|7957.5|7949.5|0
1676360100000|2023-02-14 07:35:00|7960|7952|7961.3|7953.3|7961.8|7953.8|7959.8|7951.8|0
1676360400000|2023-02-14 07:40:00|7961|7953|7959.8|7951.8|7961.3|7953.3|7958.3|7950.3|0
1676360700000|2023-02-14 07:45:00|7959.5|7951.5|7961|7953|7961.3|7953.3|7958.8|7950.8|0
1676361000000|2023-02-14 07:50:00|7961.3|7953.3|7961.3|7953.3|7962.5|7954.5|7960.8|7952.8|0
1676361300000|2023-02-14 07:55:00|7961|7953|7964.8|7956.8|7965.3|7957.3|7959.5|7951.5|0
1676361600000|2023-02-14 08:00:00|7963.8|7955.8|7975.3|7967.3|7976.3|7968.3|7963.8|7955.8|0
1676361900000|2023-02-14 08:05:00|7975.8|7967.8|7983.3|7975.3|7983.3|7975.3|7974.3|7966.3|0
1676362200000|2023-02-14 08:10:00|7983.5|7975.5|7982.8|7974.8|7990.3|7982.3|7982|7974|0
1676362500000|2023-02-14 08:15:00|7982.3|7974.3|7978.5|7970.5|7985.3|7977.3|7975.3|7967.3|0
1676362800000|2023-02-14 08:20:00|7978.8|7970.8|7977.5|7969.5|7982.3|7974.3|7977.3|7969.3|0
1676363100000|2023-02-14 08:25:00|7977.3|7969.3|7977|7969|7978.3|7970.3|7973|7965|0
1676363400000|2023-02-14 08:30:00|7977.3|7969.3|7980.3|7972.3|7983|7975|7977.3|7969.3|0
1676363700000|2023-02-14 08:35:00|7979.8|7971.8|7972.8|7964.8|7980.5|7972.5|7971.3|7963.3|0
1676364000000|2023-02-14 08:40:00|7973|7965|7978|7970|7979.8|7971.8|7971.3|7963.3|0
1676364300000|2023-02-14 08:45:00|7977.8|7969.8|7980.8|7972.8|7982.3|7974.3|7977.3|7969.3|0
1676364600000|2023-02-14 08:50:00|7981.3|7973.3|7984.5|7976.5|7986.8|7978.8|7981.3|7973.3|0
1676364900000|2023-02-14 08:55:00|7984.8|7976.8|7991.3|7983.3|7992.3|7984.3|7984.8|7976.8|0
1676365200000|2023-02-14 09:00:00|7991.8|7983.8|7999.3|7991.3|8000.3|7992.3|7988.8|7980.8|0
1676365500000|2023-02-14 09:05:00|7999.5|7991.5|7989|7981|7999.5|7991.5|7986|7978|0
1676365800000|2023-02-14 09:10:00|7989.3|7981.3|7985|7977|7989.3|7981.3|7984|7976|0
1676366100000|2023-02-14 09:15:00|7985.3|7977.3|7983.8|7975.8|7986.5|7978.5|7983.8|7975.8|0
1676366400000|2023-02-14 09:20:00|7984|7976|7984.5|7976.5|7985.5|7977.5|7981.8|7973.8|0
1676366700000|2023-02-14 09:25:00|7984.3|7976.3|7984|7976|7985.8|7977.8|7982.5|7974.5|0
1676367000000|2023-02-14 09:30:00|7984.3|7976.3|7986.3|7978.3|7986.3|7978.3|7983|7975|0
1676367300000|2023-02-14 09:35:00|7986|7978|7987.8|7979.8|7988.5|7980.5|7984.8|7976.8|0
1676367600000|2023-02-14 09:40:00|7987.5|7979.5|7987.3|7979.3|7989.5|7981.5|7987|7979|0
1676367900000|2023-02-14 09:45:00|7987.5|7979.5|7988.5|7980.5|7989.3|7981.3|7986.3|7978.3|0
1676368200000|2023-02-14 09:50:00|7988.3|7980.3|7989|7981|7989.8|7981.8|7988.3|7980.3|0
1676368500000|2023-02-14 09:55:00|7989.3|7981.3|7990.3|7982.3|7991.8|7983.8|7988.8|7980.8|0
1676368800000|2023-02-14 10:00:00|7989.8|7981.8|7985.8|7977.8|7989.8|7981.8|7985.8|7977.8|0
1676369100000|2023-02-14 10:05:00|7985.5|7977.5|7988.3|7980.3|7989.3|7981.3|7985.5|7977.5|0
1676369400000|2023-02-14 10:10:00|7988|7980|7984.8|7976.8|7989.3|7981.3|7984.8|7976.8|0
1676369700000|2023-02-14 10:15:00|7985.3|7977.3|7987|7979|7987.8|7979.8|7984.5|7976.5|0
1676370000000|2023-02-14 10:20:00|7987.3|7979.3|7989.8|7981.8|7990.8|7982.8|7987.3|7979.3|0
1676370300000|2023-02-14 10:25:00|7990.3|7982.3|7991.8|7983.8|7992|7984|7989.5|7981.5|0
1676370600000|2023-02-14 10:30:00|7992|7984|7990.5|7982.5|7992|7984|7989.3|7981.3|0
1676370900000|2023-02-14 10:35:00|7990.8|7982.8|7991.5|7983.5|7992|7984|7989.3|7981.3|0
1676371200000|2023-02-14 10:40:00|7991.3|7983.3|7991.8|7983.8|7992|7984|7991.3|7983.3|0
1676371500000|2023-02-14 10:45:00|7991.5|7983.5|7990.5|7982.5|7992|7984|7989.8|7981.8|0
1676371800000|2023-02-14 10:50:00|7990.3|7982.3|7988.5|7980.5|7991.3|7983.3|7987.5|7979.5|0
1676372100000|2023-02-14 10:55:00|7988.8|7980.8|7987.3|7979.3|7989.3|7981.3|7985.8|7977.8|0
1676372400000|2023-02-14 11:00:00|7987.5|7979.5|7990.8|7982.8|7991.8|7983.8|7987.5|7979.5|0
1676372700000|2023-02-14 11:05:00|7991|7983|7989|7981|7991.5|7983.5|7987.8|7979.8|0
1676373000000|2023-02-14 11:10:00|7989.3|7981.3|7986.3|7978.3|7989.5|7981.5|7986.3|7978.3|0
1676373300000|2023-02-14 11:15:00|7986.8|7978.8|7987.5|7979.5|7987.8|7979.8|7986.3|7978.3|0
1676373600000|2023-02-14 11:20:00|7987.8|7979.8|7989.8|7981.8|7989.8|7981.8|7986.5|7978.5|0
1676373900000|2023-02-14 11:25:00|7990.3|7982.3|7988.3|7980.3|7990.8|7982.8|7988.3|7980.3|0
1676374200000|2023-02-14 11:30:00|7988|7980|7985.8|7977.8|7988.3|7980.3|7984.8|7976.8|0
1676374500000|2023-02-14 11:35:00|7986.3|7978.3|7989.3|7981.3|7989.8|7981.8|7986.3|7978.3|0
1676374800000|2023-02-14 11:40:00|7988.8|7980.8|7990.8|7982.8|7990.8|7982.8|7988.5|7980.5|0
1676375100000|2023-02-14 11:45:00|7990.5|7982.5|7989.3|7981.3|7991.3|7983.3|7988.8|7980.8|0
1676375400000|2023-02-14 11:50:00|7988.8|7980.8|7988.3|7980.3|7988.8|7980.8|7986.3|7978.3|0
1676375700000|2023-02-14 11:55:00|7988|7980|7987.5|7979.5|7988.3|7980.3|7985.3|7977.3|0
1676376000000|2023-02-14 12:00:00|7987|7979|7985.3|7977.3|7987|7979|7984.3|7976.3|0
1676376300000|2023-02-14 12:05:00|7985.5|7977.5|7987|7979|7987.8|7979.8|7985.3|7977.3|0
1676376600000|2023-02-14 12:10:00|7987.3|7979.3|7987|7979|7987.8|7979.8|7986|7978|0
1676376900000|2023-02-14 12:15:00|7987.3|7979.3|7985.3|7977.3|7987.3|7979.3|7984.3|7976.3|0
1676377200000|2023-02-14 12:20:00|7985.5|7977.5|7985.5|7977.5|7986.8|7978.8|7985|7977|0
1676377500000|2023-02-14 12:25:00|7985.3|7977.3|7984|7976|7986.8|7978.8|7983.8|7975.8|0
1676377800000|2023-02-14 12:30:00|7984.3|7976.3|7981.8|7973.8|7984.8|7976.8|7981.3|7973.3|0
1676378100000|2023-02-14 12:35:00|7982|7974|7979.3|7971.3|7983.3|7975.3|7979.3|7971.3|0
1676378400000|2023-02-14 12:40:00|7978.3|7970.3|7975.5|7967.5|7978.3|7970.3|7975.3|7967.3|0
1676378700000|2023-02-14 12:45:00|7975.3|7967.3|7977.8|7969.8|7977.8|7969.8|7975.3|7967.3|0
1676379000000|2023-02-14 12:50:00|7977.5|7969.5|7978.8|7970.8|7979.8|7971.8|7976.8|7968.8|0
1676379300000|2023-02-14 12:55:00|7979.3|7971.3|7979.8|7971.8|7980|7972|7976.8|7968.8|0
1676379600000|2023-02-14 13:00:00|7980|7972|7980.8|7972.8|7981.3|7973.3|7977.3|7969.3|0
1676379900000|2023-02-14 13:05:00|7981|7973|7978.3|7970.3|7981.3|7973.3|7977.8|7969.8|0
1676380200000|2023-02-14 13:10:00|7978.5|7970.5|7980.3|7972.3|7980.3|7972.3|7977.8|7969.8|0
1676380500000|2023-02-14 13:15:00|7981|7973|7978.8|7970.8|7981|7973|7977.3|7969.3|0
1676380800000|2023-02-14 13:20:00|7979|7971|7981.3|7973.3|7981.5|7973.5|7978.8|7970.8|0
1676381100000|2023-02-14 13:25:00|7981.5|7973.5|7977.5|7969.5|7983|7975|7977.3|7969.3|0
1676381400000|2023-02-14 13:30:00|7973|7965|7987.5|7979.5|7999.3|7991.3|7955.3|7947.3|0
1676381700000|2023-02-14 13:35:00|7988.5|7980.5|7971.3|7963.3|7991.3|7983.3|7968.8|7960.8|0
1676382000000|2023-02-14 13:40:00|7970.8|7962.8|7969.3|7961.3|7972.3|7964.3|7963.5|7955.5|0
1676382300000|2023-02-14 13:45:00|7969.5|7961.5|7979.8|7971.8|7979.8|7971.8|7965.8|7957.8|0
1676382600000|2023-02-14 13:50:00|7979.5|7971.5|7970.3|7962.3|7984.3|7976.3|7969.8|7961.8|0
1676382900000|2023-02-14 13:55:00|7970.8|7962.8|7970.3|7962.3|7976.8|7968.8|7969.3|7961.3|0
1676383200000|2023-02-14 14:00:00|7970|7962|7969|7961|7974.8|7966.8|7968.8|7960.8|0
1676383500000|2023-02-14 14:05:00|7968.8|7960.8|7966.5|7958.5|7971|7963|7964.3|7956.3|0
1676383800000|2023-02-14 14:10:00|7964.8|7956.8|7958|7950|7965.8|7957.8|7956.8|7948.8|0
1676384100000|2023-02-14 14:15:00|7958.3|7950.3|7958|7950|7961.3|7953.3|7955|7947|0
1676384400000|2023-02-14 14:20:00|7958.3|7950.3|7957.8|7949.8|7961|7953|7955.8|7947.8|0
1676384700000|2023-02-14 14:25:00|7958|7950|7958.8|7950.8|7961.3|7953.3|7955.8|7947.8|0
1676385000000|2023-02-14 14:30:00|7959.5|7951.5|7962.8|7954.8|7963.3|7955.3|7956.8|7948.8|0
1676385300000|2023-02-14 14:35:00|7962.5|7954.5|7968|7960|7968.3|7960.3|7961.8|7953.8|0
1676385600000|2023-02-14 14:40:00|7967.5|7959.5|7974.3|7966.3|7975.3|7967.3|7965.8|7957.8|0
1676385900000|2023-02-14 14:45:00|7974.5|7966.5|7979.5|7971.5|7982|7974|7974.5|7966.5|0
1676386200000|2023-02-14 14:50:00|7979.8|7971.8|7982.5|7974.5|7984.3|7976.3|7977.8|7969.8|0
1676386500000|2023-02-14 14:55:00|7983.3|7975.3|7986.3|7978.3|7987.8|7979.8|7982.3|7974.3|0
1676386800000|2023-02-14 15:00:00|7987.5|7979.5|7990.3|7982.3|7991.8|7983.8|7986.8|7978.8|0
1676387100000|2023-02-14 15:05:00|7990.8|7982.8|7995.3|7987.3|7996.3|7988.3|7989.8|7981.8|0
1676387400000|2023-02-14 15:10:00|7994.3|7986.3|7995.3|7987.3|7999.3|7991.3|7992.8|7984.8|0
1676387700000|2023-02-14 15:15:00|7995.8|7987.8|7994.8|7986.8|7999.3|7991.3|7993.8|7985.8|0
1676388000000|2023-02-14 15:20:00|7995|7987|7993|7985|7997.3|7989.3|7992.5|7984.5|0
1676388300000|2023-02-14 15:25:00|7992.8|7984.8|7987|7979|7993.3|7985.3|7987|7979|0
1676388600000|2023-02-14 15:30:00|7987.3|7979.3|7982.8|7974.8|7988.3|7980.3|7980.8|7972.8|0
1676388900000|2023-02-14 15:35:00|7982.5|7974.5|7967.3|7959.3|7982.5|7974.5|7966.8|7958.8|0
1676389200000|2023-02-14 15:40:00|7966.8|7958.8|7967.8|7959.8|7968.3|7960.3|7961.5|7953.5|0
1676389500000|2023-02-14 15:45:00|7967.3|7959.3|7968.8|7960.8|7969.8|7961.8|7957.8|7949.8|0
1676389800000|2023-02-14 15:50:00|7968.5|7960.5|7964.3|7956.3|7969|7961|7960.8|7952.8|0
1676390100000|2023-02-14 15:55:00|7963.8|7955.8|7966.8|7958.8|7968.8|7960.8|7962.8|7954.8|0
1676390400000|2023-02-14 16:00:00|7967.3|7959.3|7971.5|7963.5|7973.3|7965.3|7965.8|7957.8|0
1676390700000|2023-02-14 16:05:00|7971|7963|7973.3|7965.3|7975.3|7967.3|7970.3|7962.3|0
1676391000000|2023-02-14 16:10:00|7972.8|7964.8|7975.8|7967.8|7976.3|7968.3|7972.3|7964.3|0
1676391300000|2023-02-14 16:15:00|7975.3|7967.3|7977.3|7969.3|7979.3|7971.3|7973.5|7965.5|0
1676391600000|2023-02-14 16:20:00|7977.8|7969.8|7980.8|7972.8|7980.8|7972.8|7976|7968|0
1676391900000|2023-02-14 16:25:00|7980.5|7972.5|7970.8|7962.8|7980.8|7972.8|7967.8|7959.8|0
1676392200000|2023-02-14 16:30:00|7970.3|7962.3|7955.3|7947.3|7970.3|7962.3|7951.8|7943.8|0
1676392500000|2023-02-14 16:35:00|7956.3|7948.3|7956.3|7948.3|7960.8|7952.8|7954.3|7946.3|0
1676392800000|2023-02-14 16:40:00|7956|7948|7955.8|7947.8|7957.3|7949.3|7952|7944|0
1676393100000|2023-02-14 16:45:00|7955.3|7947.3|7960.3|7952.3|7962|7954|7953.8|7945.8|0
1676393400000|2023-02-14 16:50:00|7960.5|7952.5|7957.8|7949.8|7960.8|7952.8|7952.5|7944.5|0
1676393700000|2023-02-14 16:55:00|7957.5|7949.5|7963|7955|7963.8|7955.8|7956.8|7948.8|0
1676394000000|2023-02-14 17:00:00|7962.3|7954.3|7965.8|7957.8|7966.3|7958.3|7961.5|7953.5|0
1676394300000|2023-02-14 17:05:00|7966|7958|7968.3|7960.3|7968.3|7960.3|7964.8|7956.8|0
1676394600000|2023-02-14 17:10:00|7968|7960|7971.5|7963.5|7972.3|7964.3|7968|7960|0
1676394900000|2023-02-14 17:15:00|7971.8|7963.8|7970.3|7962.3|7972|7964|7968.3|7960.3|0
1676395200000|2023-02-14 17:20:00|7970.8|7962.8|7970.3|7962.3|7974.3|7966.3|7969.8|7961.8|0
1676395500000|2023-02-14 17:25:00|7970|7962|7971|7963|7973.8|7965.8|7970|7962|0
1676395800000|2023-02-14 17:30:00|7971.3|7963.3|7975.8|7967.8|7976|7968|7970|7962|0
1676396100000|2023-02-14 17:35:00|7975.5|7967.5|7972.3|7964.3|7975.5|7967.5|7971|7963|0
1676396400000|2023-02-14 17:40:00|7972|7964|7973|7965|7976|7968|7971.5|7963.5|0
1676396700000|2023-02-14 17:45:00|7972.8|7964.8|7974.8|7966.8|7975.8|7967.8|7971.8|7963.8|0
1676397000000|2023-02-14 17:50:00|7974.3|7966.3|7974.3|7966.3|7975.3|7967.3|7972.3|7964.3|0
1676397300000|2023-02-14 17:55:00|7973.8|7965.8|7976.8|7968.8|7978.8|7970.8|7973.8|7965.8|0
1676397600000|2023-02-14 18:00:00|7977.3|7969.3|7984.3|7976.3|7987.8|7979.8|7975.8|7967.8|0
1676397900000|2023-02-14 18:05:00|7984.8|7976.8|7984|7976|7988.3|7980.3|7983.8|7975.8|0
1676398200000|2023-02-14 18:10:00|7984.3|7976.3|7987.3|7979.3|7987.8|7979.8|7981.8|7973.8|0
1676398500000|2023-02-14 18:15:00|7987.5|7979.5|7987.3|7979.3|7991.8|7983.8|7985|7977|0
1676398800000|2023-02-14 18:20:00|7987.8|7979.8|7986.3|7978.3|7988.8|7980.8|7984.5|7976.5|0
1676399100000|2023-02-14 18:25:00|7986.5|7978.5|7988.8|7980.8|7988.8|7980.8|7984.5|7976.5|0
1676399400000|2023-02-14 18:30:00|7989|7981|7989.3|7981.3|7990.8|7982.8|7988|7980|0
1676399700000|2023-02-14 18:35:00|7989.5|7981.5|7989.3|7981.3|7990.8|7982.8|7986.8|7978.8|0
1676400000000|2023-02-14 18:40:00|7989.5|7981.5|7986|7978|7990.3|7982.3|7985.8|7977.8|0
1676400300000|2023-02-14 18:45:00|7986.5|7978.5|7990.3|7982.3|7991.3|7983.3|7986.5|7978.5|0
1676400600000|2023-02-14 18:50:00|7990.5|7982.5|7990.3|7982.3|7991.5|7983.5|7988.5|7980.5|0
1676400900000|2023-02-14 18:55:00|7990.8|7982.8|7989.3|7981.3|7991.8|7983.8|7987.3|7979.3|0
1676401200000|2023-02-14 19:00:00|7989.8|7981.8|7993.3|7985.3|7995.3|7987.3|7987.8|7979.8|0
1676401500000|2023-02-14 19:05:00|7993|7985|7989.3|7981.3|7993|7985|7984.3|7976.3|0
1676401800000|2023-02-14 19:10:00|7990|7982|7990.3|7982.3|7991.8|7983.8|7988.3|7980.3|0
1676402100000|2023-02-14 19:15:00|7990.8|7982.8|7993.8|7985.8|7994.8|7986.8|7989.8|7981.8|0
1676402400000|2023-02-14 19:20:00|7994|7986|7993|7985|7995.3|7987.3|7991.3|7983.3|0
1676402700000|2023-02-14 19:25:00|7993.3|7985.3|7991.3|7983.3|7993.3|7985.3|7990.3|7982.3|0
1676403000000|2023-02-14 19:30:00|7991.8|7983.8|7996.3|7988.3|7996.3|7988.3|7991.8|7983.8|0
1676403300000|2023-02-14 19:35:00|7996.5|7988.5|7997.3|7989.3|7998.8|7990.8|7995.8|7987.8|0
1676403600000|2023-02-14 19:40:00|7997.5|7989.5|7999|7991|7999.8|7991.8|7997.5|7989.5|0
1676403900000|2023-02-14 19:45:00|7999.3|7991.3|7999|7991|7999.8|7991.8|7997.3|7989.3|0
1676404200000|2023-02-14 19:50:00|7998.8|7990.8|7998.3|7990.3|7999.8|7991.8|7996.8|7988.8|0
1676404500000|2023-02-14 19:55:00|7997.8|7989.8|7997.3|7989.3|7998.8|7990.8|7996.5|7988.5|0
1676404800000|2023-02-14 20:00:00|7998.3|7990.3|7996.8|7988.8|7999.5|7991.5|7996|7988|0
1676405100000|2023-02-14 20:05:00|7996.5|7988.5|7996|7988|7997.8|7989.8|7995|7987|0
1676405400000|2023-02-14 20:10:00|7995.8|7987.8|7997|7989|7998.5|7990.5|7993.5|7985.5|0
1676405700000|2023-02-14 20:15:00|7996.8|7988.8|7998.3|7990.3|7999|7991|7995.8|7987.8|0
1676406000000|2023-02-14 20:20:00|7998|7990|7998.5|7990.5|7999.5|7991.5|7997.3|7989.3|0
1676406300000|2023-02-14 20:25:00|7998.8|7990.8|7999.3|7991.3|7999.8|7991.8|7998.3|7990.3|0
1676406600000|2023-02-14 20:30:00|7999|7991|8000.8|7992.8|8001.5|7993.5|7997.5|7989.5|0
1676406900000|2023-02-14 20:35:00|8001|7993|8002.3|7994.3|8003.3|7995.3|7999.3|7991.3|0
1676407200000|2023-02-14 20:40:00|8002.5|7994.5|8004.8|7996.8|8005.3|7997.3|8001.3|7993.3|0
1676407500000|2023-02-14 20:45:00|8004.3|7996.3|8004.5|7996.5|8005.3|7997.3|8002.8|7994.8|0
1676407800000|2023-02-14 20:50:00|8003|7995|8003.3|7995.3|8004.8|7996.8|8001.8|7993.8|0
1676408100000|2023-02-14 20:55:00|8003.8|7995.8|7997.9|7989.9|8004.8|7996.8|7997.3|7989.3|0
1676408400000|2023-02-14 21:00:00|7998.1|7990.1|7991.3|7983.3|7999.6|7991.6|7991.1|7983.1|0
1676408700000|2023-02-14 21:05:00|7991.5|7983.5|7991.5|7983.5|7992.5|7984.5|7990.1|7982.1|0
1676409000000|2023-02-14 21:10:00|7991.6|7983.6|7996.7|7988.7|7998|7990|7991.5|7983.5|0
1676409300000|2023-02-14 21:15:00|7996.6|7988.6|7995.3|7987.3|7996.6|7988.6|7993.8|7985.8|0
1676409600000|2023-02-14 21:20:00|7995.4|7987.4|7995.7|7987.7|7996.7|7988.7|7995.3|7987.3|0
1676409900000|2023-02-14 21:25:00|7995.5|7987.5|7995.6|7987.6|7996|7988|7995|7987|0
1676410200000|2023-02-14 21:30:00|7995.5|7987.5|7995.5|7987.5|7996.6|7988.6|7995.4|7987.4|0
1676410500000|2023-02-14 21:35:00|7995.6|7987.6|7994.7|7986.7|7995.8|7987.8|7994.3|7986.3|0
1676410800000|2023-02-14 21:40:00|7994.9|7986.9|7994.6|7986.6|7994.9|7986.9|7994.3|7986.3|0
1676411100000|2023-02-14 21:45:00|7994.7|7986.7|7996.3|7988.3|7996.6|7988.6|7994.7|7986.7|0
1676411400000|2023-02-14 21:50:00|7996.2|7988.2|7995.9|7987.9|7996.3|7988.3|7995.4|7987.4|0
1676411700000|2023-02-14 21:55:00|7996|7988|7994.2|7986.2|7996.2|7988.2|7994|7986|0
1676412000000|2023-02-14 22:00:00|7994.3|7986.3|7994.8|7986.8|7994.8|7986.8|7994.3|7986.3|0
1676412300000|2023-02-14 22:05:00|7994.7|7986.7|7994.9|7986.9|7994.9|7986.9|7994.3|7986.3|0
1676412600000|2023-02-14 22:10:00|7994.8|7986.8|7994.4|7986.4|7994.8|7986.8|7994.1|7986.1|0
1676412900000|2023-02-14 22:15:00|7994.5|7986.5|7994|7986|7994.6|7986.6|7993.9|7985.9|0
1676413200000|2023-02-14 22:20:00|7993.9|7985.9|7993.9|7985.9|7993.9|7985.9|7993.9|7985.9|0
1676413500000|2023-02-14 22:25:00|7993.8|7985.8|7993.8|7985.8|7993.9|7985.9|7993.7|7985.7|0
1676413800000|2023-02-14 22:30:00|7993.7|7985.7|7993.7|7985.7|7993.7|7985.7|7993.6|7985.6|0
1676414100000|2023-02-14 22:35:00|7993.6|7985.6|7994.7|7986.7|7994.7|7986.7|7993.6|7985.6|0
1676414400000|2023-02-14 22:40:00|7995.1|7987.1|7995.3|7987.3|7995.3|7987.3|7995.1|7987.1|0
1676414700000|2023-02-14 22:45:00|7995.2|7987.2|7995.2|7987.2|7995.3|7987.3|7995|7987|0
1676415000000|2023-02-14 22:50:00|7995.1|7987.1|7994.5|7986.5|7995.1|7987.1|7994.5|7986.5|0
1676415300000|2023-02-14 22:55:00|7994.6|7986.6|7994.8|7986.8|7994.9|7986.9|7994.4|7986.4|0
1676415600000|2023-02-14 23:00:00|7995.3|7987.3|7991.8|7983.8|7995.9|7987.9|7991.4|7983.4|0
1676415900000|2023-02-14 23:05:00|7992|7984|7992.3|7984.3|7993.1|7985.1|7991.5|7983.5|0
1676416200000|2023-02-14 23:10:00|7992.2|7984.2|7990.3|7982.3|7992.3|7984.3|7989.6|7981.6|0
1676416500000|2023-02-14 23:15:00|7990.4|7982.4|7990.8|7982.8|7991.2|7983.2|7988.8|7980.8|0
1676416800000|2023-02-14 23:20:00|7990.9|7982.9|7993.5|7985.5|7994.3|7986.3|7990.8|7982.8|0
1676417100000|2023-02-14 23:25:00|7993.6|7985.6|7997.9|7989.9|7997.9|7989.9|7993.5|7985.5|0
1676417400000|2023-02-14 23:30:00|7997.8|7989.8|7998.5|7990.5|7999.3|7991.3|7997.1|7989.1|0
1676417700000|2023-02-14 23:35:00|7998.4|7990.4|7997.7|7989.7|7999|7991|7997.7|7989.7|0
1676418000000|2023-02-14 23:40:00|7997.8|7989.8|7998.3|7990.3|7998.6|7990.6|7997.5|7989.5|0
1676418300000|2023-02-14 23:45:00|7998.2|7990.2|7996.5|7988.5|7998.5|7990.5|7996.5|7988.5|0
1676418600000|2023-02-14 23:50:00|7996.6|7988.6|7994.2|7986.2|7996.8|7988.8|7993.8|7985.8|0
1676418900000|2023-02-14 23:55:00|7994.1|7986.1|7993.9|7985.9|7994.5|7986.5|7993.2|7985.2|0
1676419200000|2023-02-15 00:00:00|7993.5|7985.5|7990.4|7982.4|7993.9|7985.9|7988.8|7980.8|0
1676419500000|2023-02-15 00:05:00|7990.3|7982.3|7989.5|7981.5|7990.7|7982.7|7989.5|7981.5|0
1676419800000|2023-02-15 00:10:00|7989.6|7981.6|7988.1|7980.1|7990.2|7982.2|7987.7|7979.7|0
1676420100000|2023-02-15 00:15:00|7988.2|7980.2|7985.4|7977.4|7988.4|7980.4|7981|7973|0
1676420400000|2023-02-15 00:20:00|7985.3|7977.3|7986.5|7978.5|7986.9|7978.9|7984.3|7976.3|0
1676420700000|2023-02-15 00:25:00|7987|7979|7987.7|7979.7|7988.9|7980.9|7986|7978|0
1676421000000|2023-02-15 00:30:00|7987.6|7979.6|7985.1|7977.1|7988.6|7980.6|7983.9|7975.9|0
1676421300000|2023-02-15 00:35:00|7985.6|7977.6|7986.9|7978.9|7987.2|7979.2|7985.6|7977.6|0
1676421600000|2023-02-15 00:40:00|7987|7979|7984|7976|7987|7979|7983.9|7975.9|0
1676421900000|2023-02-15 00:45:00|7983.9|7975.9|7985.1|7977.1|7985.4|7977.4|7983.9|7975.9|0
1676422200000|2023-02-15 00:50:00|7985.2|7977.2|7986.3|7978.3|7986.5|7978.5|7985.1|7977.1|0
1676422500000|2023-02-15 00:55:00|7986.4|7978.4|7983.3|7975.3|7986.5|7978.5|7983.2|7975.2|0
1676422800000|2023-02-15 01:00:00|7983.2|7975.2|7977.8|7969.8|7983.2|7975.2|7977|7969|0
1676423100000|2023-02-15 01:05:00|7978.3|7970.3|7978.3|7970.3|7978.3|7970.3|7978.3|7970.3|0
1676423400000|2023-02-15 01:10:00|7978.5|7970.5|7977.3|7969.3|7978.5|7970.5|7977.3|7969.3|0
1676423700000|2023-02-15 01:15:00|7977|7969|7977.3|7969.3|7977.3|7969.3|7975.5|7967.5|0
1676424000000|2023-02-15 01:20:00|7977.8|7969.8|7976|7968|7978.3|7970.3|7976|7968|0
1676424300000|2023-02-15 01:25:00|7975.8|7967.8|7976.5|7968.5|7977.3|7969.3|7975.8|7967.8|0
1676424600000|2023-02-15 01:30:00|7976.3|7968.3|7974.8|7966.8|7976.8|7968.8|7974.5|7966.5|0
1676424900000|2023-02-15 01:35:00|7975|7967|7974.3|7966.3|7976|7968|7973.8|7965.8|0
1676425200000|2023-02-15 01:40:00|7974.5|7966.5|7974.5|7966.5|7974.8|7966.8|7973|7965|0
1676425500000|2023-02-15 01:45:00|7974.3|7966.3|7974.8|7966.8|7974.8|7966.8|7973.8|7965.8|0
1676425800000|2023-02-15 01:50:00|7974.5|7966.5|7973.5|7965.5|7974.5|7966.5|7972|7964|0
1676426100000|2023-02-15 01:55:00|7973.3|7965.3|7969.5|7961.5|7973.8|7965.8|7969.5|7961.5|0
1676426400000|2023-02-15 02:00:00|7969.3|7961.3|7970.5|7962.5|7970.5|7962.5|7968.8|7960.8|0
1676426700000|2023-02-15 02:05:00|7970.3|7962.3|7970.5|7962.5|7971.3|7963.3|7969.8|7961.8|0
1676427000000|2023-02-15 02:10:00|7970.3|7962.3|7967|7959|7970.5|7962.5|7966.5|7958.5|0
1676427300000|2023-02-15 02:15:00|7966.8|7958.8|7963|7955|7966.8|7958.8|7962.8|7954.8|0
1676427600000|2023-02-15 02:20:00|7962.8|7954.8|7962.5|7954.5|7963|7955|7961.3|7953.3|0
1676427900000|2023-02-15 02:25:00|7962.8|7954.8|7962|7954|7963.3|7955.3|7962|7954|0
1676428200000|2023-02-15 02:30:00|7961.8|7953.8|7961.5|7953.5|7962.3|7954.3|7960.8|7952.8|0
1676428500000|2023-02-15 02:35:00|7961.3|7953.3|7960.5|7952.5|7961.3|7953.3|7959.8|7951.8|0
1676428800000|2023-02-15 02:40:00|7960.3|7952.3|7960.8|7952.8|7960.8|7952.8|7959.8|7951.8|0
1676429100000|2023-02-15 02:45:00|7960.5|7952.5|7959.8|7951.8|7960.5|7952.5|7959.3|7951.3|0
1676429400000|2023-02-15 02:50:00|7959.5|7951.5|7961|7953|7961|7953|7959.3|7951.3|0
1676429700000|2023-02-15 02:55:00|7961.3|7953.3|7959.8|7951.8|7961.5|7953.5|7959.8|7951.8|0
1676430000000|2023-02-15 03:00:00|7960|7952|7959|7951|7960|7952|7959|7951|0
1676430300000|2023-02-15 03:05:00|7958.8|7950.8|7958.5|7950.5|7959.8|7951.8|7957.3|7949.3|0
1676430600000|2023-02-15 03:10:00|7958.8|7950.8|7962|7954|7962|7954|7958.5|7950.5|0
1676430900000|2023-02-15 03:15:00|7961.8|7953.8|7965|7957|7965|7957|7960.8|7952.8|0
1676431200000|2023-02-15 03:20:00|7964.8|7956.8|7962.5|7954.5|7964.8|7956.8|7962.3|7954.3|0
1676431500000|2023-02-15 03:25:00|7962.8|7954.8|7962.8|7954.8|7962.8|7954.8|7962|7954|0
1676431800000|2023-02-15 03:30:00|7962.5|7954.5|7961.5|7953.5|7963|7955|7961.3|7953.3|0
1676432100000|2023-02-15 03:35:00|7961.3|7953.3|7960.3|7952.3|7961.5|7953.5|7960.3|7952.3|0
1676432400000|2023-02-15 03:40:00|7960.8|7952.8|7960|7952|7962.3|7954.3|7960|7952|0
1676432700000|2023-02-15 03:45:00|7959.8|7951.8|7960|7952|7960|7952|7959|7951|0
1676433000000|2023-02-15 03:50:00|7960.3|7952.3|7961.5|7953.5|7961.5|7953.5|7960|7952|0
1676433300000|2023-02-15 03:55:00|7961.3|7953.3|7960.5|7952.5|7961.8|7953.8|7960.5|7952.5|0
1676433600000|2023-02-15 04:00:00|7960.3|7952.3|7962.5|7954.5|7962.5|7954.5|7960.3|7952.3|0
1676433900000|2023-02-15 04:05:00|7962.3|7954.3|7963|7955|7963.5|7955.5|7962|7954|0
1676434200000|2023-02-15 04:10:00|7962.8|7954.8|7962|7954|7962.8|7954.8|7961.5|7953.5|0
1676434500000|2023-02-15 04:15:00|7961.8|7953.8|7961.8|7953.8|7962.3|7954.3|7961.3|7953.3|0
1676434800000|2023-02-15 04:20:00|7962|7954|7961.3|7953.3|7962|7954|7961|7953|0
1676435100000|2023-02-15 04:25:00|7961.5|7953.5|7961|7953|7961.8|7953.8|7960.8|7952.8|0
1676435400000|2023-02-15 04:30:00|7960.8|7952.8|7962|7954|7962|7954|7960.8|7952.8|0
1676435700000|2023-02-15 04:35:00|7962.3|7954.3|7962.5|7954.5|7963.5|7955.5|7962|7954|0
1676436000000|2023-02-15 04:40:00|7962.3|7954.3|7961.8|7953.8|7962.5|7954.5|7961.8|7953.8|0
1676436300000|2023-02-15 04:45:00|7961.5|7953.5|7960|7952|7961.8|7953.8|7959.8|7951.8|0
1676436600000|2023-02-15 04:50:00|7960.3|7952.3|7961|7953|7961|7953|7960.3|7952.3|0
1676436900000|2023-02-15 04:55:00|7960.8|7952.8|7961|7953|7961|7953|7959.8|7951.8|0
1676437200000|2023-02-15 05:00:00|7960.8|7952.8|7962|7954|7962|7954|7960.3|7952.3|0
1676437500000|2023-02-15 05:05:00|7962.3|7954.3|7960.8|7952.8|7962.3|7954.3|7960.8|7952.8|0
1676437800000|2023-02-15 05:10:00|7961|7953|7959.5|7951.5|7961|7953|7959.3|7951.3|0
1676438100000|2023-02-15 05:15:00|7959.3|7951.3|7955.8|7947.8|7959.3|7951.3|7955.8|7947.8|0
1676438400000|2023-02-15 05:20:00|7955.5|7947.5|7954|7946|7955.8|7947.8|7953.8|7945.8|0
1676438700000|2023-02-15 05:25:00|7953.8|7945.8|7954|7946|7954.8|7946.8|7953.3|7945.3|0
1676439000000|2023-02-15 05:30:00|7953.8|7945.8|7956|7948|7956|7948|7953.8|7945.8|0
1676439300000|2023-02-15 05:35:00|7955.8|7947.8|7955.8|7947.8|7956|7948|7955.3|7947.3|0
1676439600000|2023-02-15 05:40:00|7955.5|7947.5|7956|7948|7956.3|7948.3|7955.5|7947.5|0
1676439900000|2023-02-15 05:45:00|7955.8|7947.8|7955|7947|7955.8|7947.8|7954.8|7946.8|0
1676440200000|2023-02-15 05:50:00|7954.8|7946.8|7956|7948|7956|7948|7954.5|7946.5|0
1676440500000|2023-02-15 05:55:00|7955.8|7947.8|7955|7947|7956|7948|7955|7947|0
1676440800000|2023-02-15 06:00:00|7954.8|7946.8|7953.5|7945.5|7955|7947|7953.5|7945.5|0
1676441100000|2023-02-15 06:05:00|7953.3|7945.3|7952.8|7944.8|7953.3|7945.3|7952|7944|0
1676441400000|2023-02-15 06:10:00|7952|7944|7952|7944|7952.5|7944.5|7951|7943|0
1676441700000|2023-02-15 06:15:00|7951.8|7943.8|7952.8|7944.8|7953|7945|7951.3|7943.3|0
1676442000000|2023-02-15 06:20:00|7952.5|7944.5|7952.3|7944.3|7953|7945|7952.3|7944.3|0
1676442300000|2023-02-15 06:25:00|7952.5|7944.5|7952|7944|7952.5|7944.5|7951.3|7943.3|0
1676442600000|2023-02-15 06:30:00|7951.8|7943.8|7950|7942|7951.8|7943.8|7948.8|7940.8|0
1676442900000|2023-02-15 06:35:00|7950.5|7942.5|7951.3|7943.3|7951.8|7943.8|7949.3|7941.3|0
1676443200000|2023-02-15 06:40:00|7951.5|7943.5|7952.5|7944.5|7953.3|7945.3|7950.8|7942.8|0
1676443500000|2023-02-15 06:45:00|7952.3|7944.3|7952.5|7944.5|7952.8|7944.8|7952.3|7944.3|0
1676443800000|2023-02-15 06:50:00|7952.3|7944.3|7953.8|7945.8|7954|7946|7952.3|7944.3|0
1676444100000|2023-02-15 06:55:00|7953.3|7945.3|7954.5|7946.5|7954.5|7946.5|7953.3|7945.3|0
1676444400000|2023-02-15 07:00:00|7953.5|7945.5|7967|7959|7967|7959|7953.5|7945.5|0
1676444700000|2023-02-15 07:05:00|7966.8|7958.8|7964.8|7956.8|7967.3|7959.3|7963.8|7955.8|0
1676445000000|2023-02-15 07:10:00|7964.5|7956.5|7966.3|7958.3|7967.5|7959.5|7963|7955|0
1676445300000|2023-02-15 07:15:00|7966|7958|7964.8|7956.8|7966|7958|7962.8|7954.8|0
1676445600000|2023-02-15 07:20:00|7964.5|7956.5|7964.8|7956.8|7964.8|7956.8|7962.8|7954.8|0
1676445900000|2023-02-15 07:25:00|7964.5|7956.5|7964.8|7956.8|7964.8|7956.8|7961.8|7953.8|0
1676446200000|2023-02-15 07:30:00|7964.5|7956.5|7962.3|7954.3|7964.5|7956.5|7962|7954|0
1676446500000|2023-02-15 07:35:00|7962.5|7954.5|7963.8|7955.8|7965.3|7957.3|7960.3|7952.3|0
1676446800000|2023-02-15 07:40:00|7964|7956|7964.3|7956.3|7966.8|7958.8|7963.8|7955.8|0
1676447100000|2023-02-15 07:45:00|7964.8|7956.8|7966|7958|7966.8|7958.8|7964.5|7956.5|0
1676447400000|2023-02-15 07:50:00|7966.3|7958.3|7962.3|7954.3|7966.3|7958.3|7962.3|7954.3|0
1676447700000|2023-02-15 07:55:00|7962.5|7954.5|7963|7955|7967.3|7959.3|7961.8|7953.8|0
1676448000000|2023-02-15 08:00:00|7960.3|7952.3|7936.5|7928.5|7962|7954|7934.3|7926.3|0
1676448300000|2023-02-15 08:05:00|7937|7929|7935.3|7927.3|7947.8|7939.8|7933.8|7925.8|0
1676448600000|2023-02-15 08:10:00|7935.5|7927.5|7931.8|7923.8|7941.3|7933.3|7931.3|7923.3|0
1676448900000|2023-02-15 08:15:00|7932.3|7924.3|7935.3|7927.3|7935.3|7927.3|7925|7917|0
1676449200000|2023-02-15 08:20:00|7935|7927|7941|7933|7943.3|7935.3|7931.3|7923.3|0
1676449500000|2023-02-15 08:25:00|7940.8|7932.8|7950|7942|7951|7943|7939.3|7931.3|0
1676449800000|2023-02-15 08:30:00|7950.3|7942.3|7951.8|7943.8|7954.8|7946.8|7949.5|7941.5|0
1676450100000|2023-02-15 08:35:00|7951.5|7943.5|7942.3|7934.3|7953.5|7945.5|7942.3|7934.3|0
1676450400000|2023-02-15 08:40:00|7942.5|7934.5|7946.5|7938.5|7946.5|7938.5|7940|7932|0
1676450700000|2023-02-15 08:45:00|7946.7|7938.7|7953.2|7945.2|7953.7|7945.7|7946|7938|0
1676451000000|2023-02-15 08:50:00|7953.5|7945.5|7954.7|7946.7|7957.5|7949.5|7952.2|7944.2|0
1676451300000|2023-02-15 08:55:00|7955|7947|7951.5|7943.5|7956.5|7948.5|7950.7|7942.7|0
1676451600000|2023-02-15 09:00:00|7951|7943|7955.5|7947.5|7957.2|7949.2|7951|7943|0
1676451900000|2023-02-15 09:05:00|7955.2|7947.2|7961.7|7953.7|7962|7954|7954.7|7946.7|0
1676452200000|2023-02-15 09:10:00|7961.5|7953.5|7953|7945|7962.2|7954.2|7952.5|7944.5|0
1676452500000|2023-02-15 09:15:00|7952.7|7944.7|7949.2|7941.2|7955|7947|7949|7941|0
1676452800000|2023-02-15 09:20:00|7949|7941|7947|7939|7949.5|7941.5|7945|7937|0
1676453100000|2023-02-15 09:25:00|7947.2|7939.2|7950.2|7942.2|7952.7|7944.7|7947.2|7939.2|0
1676453400000|2023-02-15 09:30:00|7950|7942|7954|7946|7955|7947|7949.2|7941.2|0
1676453700000|2023-02-15 09:35:00|7954.5|7946.5|7958|7950|7958.5|7950.5|7953.5|7945.5|0
1676454000000|2023-02-15 09:40:00|7958.2|7950.2|7957.7|7949.7|7958.5|7950.5|7954.7|7946.7|0
1676454300000|2023-02-15 09:45:00|7957.5|7949.5|7958|7950|7960.5|7952.5|7957.5|7949.5|0
1676454600000|2023-02-15 09:50:00|7958.2|7950.2|7958|7950|7959.5|7951.5|7956.5|7948.5|0
1676454900000|2023-02-15 09:55:00|7958.2|7950.2|7958.5|7950.5|7961|7953|7958|7950|0
1676455200000|2023-02-15 10:00:00|7958|7950|7955|7947|7959.5|7951.5|7954.7|7946.7|0
1676455500000|2023-02-15 10:05:00|7955.2|7947.2|7954.5|7946.5|7955.7|7947.7|7952.7|7944.7|0
1676455800000|2023-02-15 10:10:00|7955|7947|7954.5|7946.5|7955|7947|7953|7945|0
1676456100000|2023-02-15 10:15:00|7955|7947|7956.5|7948.5|7957|7949|7953|7945|0
1676456400000|2023-02-15 10:20:00|7956.7|7948.7|7952|7944|7957.5|7949.5|7952|7944|0
1676456700000|2023-02-15 10:25:00|7952.5|7944.5|7950.5|7942.5|7952.5|7944.5|7950|7942|0
1676457000000|2023-02-15 10:30:00|7950.7|7942.7|7950.5|7942.5|7954.5|7946.5|7950|7942|0
1676457300000|2023-02-15 10:35:00|7950.7|7942.7|7954|7946|7955.5|7947.5|7949|7941|0
1676457600000|2023-02-15 10:40:00|7954.2|7946.2|7958|7950|7958.5|7950.5|7953.5|7945.5|0
1676457900000|2023-02-15 10:45:00|7958.5|7950.5|7957|7949|7959|7951|7955.2|7947.2|0
1676458200000|2023-02-15 10:50:00|7957.2|7949.2|7956.5|7948.5|7958.5|7950.5|7956.2|7948.2|0
1676458500000|2023-02-15 10:55:00|7956.7|7948.7|7957|7949|7958.5|7950.5|7956.5|7948.5|0
1676458800000|2023-02-15 11:00:00|7956.7|7948.7|7956|7948|7959|7951|7956|7948|0
1676459100000|2023-02-15 11:05:00|7956.5|7948.5|7957|7949|7958|7950|7956|7948|0
1676459400000|2023-02-15 11:10:00|7956.7|7948.7|7954|7946|7956.7|7948.7|7952.5|7944.5|0
1676459700000|2023-02-15 11:15:00|7953.7|7945.7|7956.2|7948.2|7956.5|7948.5|7953.5|7945.5|0
1676460000000|2023-02-15 11:20:00|7956|7948|7956.7|7948.7|7958.5|7950.5|7955.7|7947.7|0
1676460300000|2023-02-15 11:25:00|7956.5|7948.5|7958.5|7950.5|7958.5|7950.5|7955|7947|0
1676460600000|2023-02-15 11:30:00|7958.7|7950.7|7958.5|7950.5|7960.5|7952.5|7957.2|7949.2|0
1676460900000|2023-02-15 11:35:00|7958|7950|7959.5|7951.5|7959.5|7951.5|7957.5|7949.5|0
1676461200000|2023-02-15 11:40:00|7959.2|7951.2|7960|7952|7962|7954|7959|7951|0
1676461500000|2023-02-15 11:45:00|7960.2|7952.2|7959.5|7951.5|7960.7|7952.7|7958|7950|0
1676461800000|2023-02-15 11:50:00|7959.2|7951.2|7962.2|7954.2|7963|7955|7959.2|7951.2|0
1676462100000|2023-02-15 11:55:00|7962|7954|7966.5|7958.5|7966.5|7958.5|7960|7952|0
1676462400000|2023-02-15 12:00:00|7966.7|7958.7|7963.5|7955.5|7968|7960|7963|7955|0
1676462700000|2023-02-15 12:05:00|7963.7|7955.7|7964.2|7956.2|7965.5|7957.5|7963.2|7955.2|0
1676463000000|2023-02-15 12:10:00|7964|7956|7970|7962|7972.5|7964.5|7963.5|7955.5|0
1676463300000|2023-02-15 12:15:00|7969.7|7961.7|7969.5|7961.5|7970.2|7962.2|7967|7959|0
1676463600000|2023-02-15 12:20:00|7969.7|7961.7|7968.7|7960.7|7970.5|7962.5|7967.7|7959.7|0
1676463900000|2023-02-15 12:25:00|7968.5|7960.5|7968.5|7960.5|7971.7|7963.7|7967.7|7959.7|0
1676464200000|2023-02-15 12:30:00|7968.7|7960.7|7971.7|7963.7|7972.5|7964.5|7968.7|7960.7|0
1676464500000|2023-02-15 12:35:00|7971.5|7963.5|7970|7962|7972.5|7964.5|7969.5|7961.5|0
1676464800000|2023-02-15 12:40:00|7969.7|7961.7|7970.2|7962.2|7971.9|7963.9|7969.4|7961.4|0
1676465100000|2023-02-15 12:45:00|7970.7|7962.7|7970.2|7962.2|7972.2|7964.2|7969.7|7961.7|0
1676465400000|2023-02-15 12:50:00|7969.9|7961.9|7967.4|7959.4|7970.2|7962.2|7967.2|7959.2|0
1676465700000|2023-02-15 12:55:00|7967.7|7959.7|7966.2|7958.2|7968.7|7960.7|7965.7|7957.7|0
1676466000000|2023-02-15 13:00:00|7965.9|7957.9|7963.2|7955.2|7967.2|7959.2|7963.2|7955.2|0
1676466300000|2023-02-15 13:05:00|7963.4|7955.4|7962.7|7954.7|7964.2|7956.2|7960.7|7952.7|0
1676466600000|2023-02-15 13:10:00|7962.2|7954.2|7961.2|7953.2|7962.7|7954.7|7960.7|7952.7|0
1676466900000|2023-02-15 13:15:00|7960.7|7952.7|7962.7|7954.7|7963.7|7955.7|7959.9|7951.9|0
1676467200000|2023-02-15 13:20:00|7962.2|7954.2|7962.2|7954.2|7962.7|7954.7|7959.7|7951.7|0
1676467500000|2023-02-15 13:25:00|7961.9|7953.9|7962.4|7954.4|7965.2|7957.2|7961.7|7953.7|0
1676467800000|2023-02-15 13:30:00|7958.4|7950.4|7963.9|7955.9|7964.4|7956.4|7957.2|7949.2|0
1676468100000|2023-02-15 13:35:00|7963.7|7955.7|7959.4|7951.4|7967.4|7959.4|7958.2|7950.2|0
1676468400000|2023-02-15 13:40:00|7959.2|7951.2|7965.2|7957.2|7966.2|7958.2|7958.7|7950.7|0
1676468700000|2023-02-15 13:45:00|7965.7|7957.7|7967.9|7959.9|7969.2|7961.2|7963.7|7955.7|0
1676469000000|2023-02-15 13:50:00|7967.7|7959.7|7968.9|7960.9|7970.2|7962.2|7965.7|7957.7|0
1676469300000|2023-02-15 13:55:00|7968.7|7960.7|7967.4|7959.4|7969.9|7961.9|7966.7|7958.7|0
1676469600000|2023-02-15 14:00:00|7967.7|7959.7|7971.7|7963.7|7972.2|7964.2|7967.2|7959.2|0
1676469900000|2023-02-15 14:05:00|7971.9|7963.9|7974.2|7966.2|7974.2|7966.2|7970.7|7962.7|0
1676470200000|2023-02-15 14:10:00|7974.4|7966.4|7970.7|7962.7|7974.4|7966.4|7970.7|7962.7|0
1676470500000|2023-02-15 14:15:00|7970.9|7962.9|7971.7|7963.7|7973.2|7965.2|7969.4|7961.4|0
1676470800000|2023-02-15 14:20:00|7971.9|7963.9|7972.7|7964.7|7973.7|7965.7|7971.7|7963.7|0
1676471100000|2023-02-15 14:25:00|7972.9|7964.9|7976.9|7968.9|7977.2|7969.2|7972.7|7964.7|0
1676471400000|2023-02-15 14:30:00|7977.2|7969.2|7974.9|7966.9|7978.4|7970.4|7973.2|7965.2|0
1676471700000|2023-02-15 14:35:00|7974.2|7966.2|7976.2|7968.2|7977.7|7969.7|7972.9|7964.9|0
1676472000000|2023-02-15 14:40:00|7976.7|7968.7|7986.4|7978.4|7987.7|7979.7|7976.2|7968.2|0
1676472300000|2023-02-15 14:45:00|7986.2|7978.2|7985.7|7977.7|7989.2|7981.2|7985.2|7977.2|0
1676472600000|2023-02-15 14:50:00|7986.2|7978.2|7985.7|7977.7|7988.9|7980.9|7981.2|7973.2|0
1676472900000|2023-02-15 14:55:00|7985.4|7977.4|7989.2|7981.2|7989.7|7981.7|7983.9|7975.9|0
1676473200000|2023-02-15 15:00:00|7987.9|7979.9|7996.2|7988.2|7997.2|7989.2|7987.9|7979.9|0
1676473500000|2023-02-15 15:05:00|7995.9|7987.9|7992.7|7984.7|7998.4|7990.4|7991.9|7983.9|0
1676473800000|2023-02-15 15:10:00|7992.2|7984.2|7995.5|7987.5|7996|7988|7990.2|7982.2|0
1676474100000|2023-02-15 15:15:00|7995.2|7987.2|8003.2|7995.2|8003.5|7995.5|7995|7987|0
1676474400000|2023-02-15 15:20:00|8003|7995|7999.7|7991.7|8004|7996|7999.5|7991.5|0
1676474700000|2023-02-15 15:25:00|8000|7992|8002.5|7994.5|8002.5|7994.5|7999|7991|0
1676475000000|2023-02-15 15:30:00|8002|7994|8007|7999|8008|8000|8000.7|7992.7|0
1676475300000|2023-02-15 15:35:00|8007.2|7999.2|8003.5|7995.5|8008|8000|8003|7995|0
1676475600000|2023-02-15 15:40:00|8003|7995|7998.5|7990.5|8004|7996|7997.7|7989.7|0
1676475900000|2023-02-15 15:45:00|7998.2|7990.2|7997.5|7989.5|7998.7|7990.7|7995|7987|0
1676476200000|2023-02-15 15:50:00|7997.7|7989.7|7998|7990|8000|7992|7996.5|7988.5|0
1676476500000|2023-02-15 15:55:00|7998.5|7990.5|7994.5|7986.5|8001.5|7993.5|7994.5|7986.5|0
1676476800000|2023-02-15 16:00:00|7995|7987|7997|7989|7998.2|7990.2|7994|7986|0
1676477100000|2023-02-15 16:05:00|7996.7|7988.7|7998|7990|8001|7993|7996.5|7988.5|0
1676477400000|2023-02-15 16:10:00|7998.5|7990.5|8002.2|7994.2|8002.5|7994.5|7997|7989|0
1676477700000|2023-02-15 16:15:00|8002.5|7994.5|8003.5|7995.5|8005.2|7997.2|8002|7994|0
1676478000000|2023-02-15 16:20:00|8004|7996|8003.5|7995.5|8005|7997|8002|7994|0
1676478300000|2023-02-15 16:25:00|8003.2|7995.2|8006|7998|8007|7999|8001.5|7993.5|0
1676478600000|2023-02-15 16:30:00|8006.5|7998.5|8000.5|7992.5|8006.5|7998.5|7998.7|7990.7|0
1676478900000|2023-02-15 16:35:00|8001.5|7993.5|7989.7|7981.7|8001.5|7993.5|7988.2|7980.2|0
1676479200000|2023-02-15 16:40:00|7989.2|7981.2|7991.2|7983.2|7992.7|7984.7|7988.2|7980.2|0
1676479500000|2023-02-15 16:45:00|7991.7|7983.7|7995.2|7987.2|7996.2|7988.2|7991.7|7983.7|0
1676479800000|2023-02-15 16:50:00|7995.7|7987.7|7995.2|7987.2|7997.2|7989.2|7994.9|7986.9|0
1676480100000|2023-02-15 16:55:00|7995.4|7987.4|7995.2|7987.2|7998.2|7990.2|7994.2|7986.2|0
1676480400000|2023-02-15 17:00:00|7995.4|7987.4|7994.7|7986.7|7996.7|7988.7|7994.4|7986.4|0
1676480700000|2023-02-15 17:05:00|7994.9|7986.9|7992.7|7984.7|7995.7|7987.7|7989.7|7981.7|0
1676481000000|2023-02-15 17:10:00|7992.4|7984.4|7992.7|7984.7|7993.9|7985.9|7991.7|7983.7|0
1676481300000|2023-02-15 17:15:00|7992.4|7984.4|7993.2|7985.2|7993.2|7985.2|7990.2|7982.2|0
1676481600000|2023-02-15 17:20:00|7992.7|7984.7|7990.7|7982.7|7992.7|7984.7|7990.2|7982.2|0
1676481900000|2023-02-15 17:25:00|7990.4|7982.4|7990.2|7982.2|7993.7|7985.7|7989.7|7981.7|0
1676482200000|2023-02-15 17:30:00|7990.7|7982.7|7993.9|7985.9|7993.9|7985.9|7990.7|7982.7|0
1676482500000|2023-02-15 17:35:00|7993.7|7985.7|7992.9|7984.9|7995.9|7987.9|7990.9|7982.9|0
1676482800000|2023-02-15 17:40:00|7992.7|7984.7|7995.2|7987.2|7995.7|7987.7|7991.9|7983.9|0
1676483100000|2023-02-15 17:45:00|7995.4|7987.4|7995.2|7987.2|7996.2|7988.2|7994.2|7986.2|0
1676483400000|2023-02-15 17:50:00|7995.4|7987.4|7997.7|7989.7|7998.2|7990.2|7994.7|7986.7|0
1676483700000|2023-02-15 17:55:00|7997.2|7989.2|7997.9|7989.9|7998.7|7990.7|7996.2|7988.2|0
1676484000000|2023-02-15 18:00:00|7998.4|7990.4|8000.2|7992.2|8001.2|7993.2|7997.9|7989.9|0
1676484300000|2023-02-15 18:05:00|7999.7|7991.7|8002.9|7994.9|8003.2|7995.2|7997.7|7989.7|0
1676484600000|2023-02-15 18:10:00|8003.2|7995.2|8004.2|7996.2|8004.9|7996.9|8002.9|7994.9|0
1676484900000|2023-02-15 18:15:00|8004.4|7996.4|8005.2|7997.2|8005.4|7997.4|8002.7|7994.7|0
1676485200000|2023-02-15 18:20:00|8005.4|7997.4|8006.2|7998.2|8007.2|7999.2|8004.9|7996.9|0
1676485500000|2023-02-15 18:25:00|8005.9|7997.9|8007.7|7999.7|8008.7|8000.7|8005.9|7997.9|0
1676485800000|2023-02-15 18:30:00|8008.2|8000.2|8008.4|8000.4|8009.2|8001.2|8006.7|7998.7|0
1676486100000|2023-02-15 18:35:00|8008.7|8000.7|8009.2|8001.2|8009.2|8001.2|8007.7|7999.7|0
1676486400000|2023-02-15 18:40:00|8008.7|8000.7|8009.7|8001.7|8009.9|8001.9|8008.2|8000.2|0
1676486700000|2023-02-15 18:45:00|8009.4|8001.4|8008.7|8000.7|8010.7|8002.7|8008.4|8000.4|0
1676487000000|2023-02-15 18:50:00|8009.2|8001.2|8009.2|8001.2|8010.2|8002.2|8007.2|7999.2|0
1676487300000|2023-02-15 18:55:00|8009.4|8001.4|8009.7|8001.7|8010.2|8002.2|8008.7|8000.7|0
1676487600000|2023-02-15 19:00:00|8010.2|8002.2|8008.4|8000.4|8010.7|8002.7|8008.2|8000.2|0
1676487900000|2023-02-15 19:05:00|8008.7|8000.7|8010.2|8002.2|8011.4|8003.4|8008.2|8000.2|0
1676488200000|2023-02-15 19:10:00|8010.4|8002.4|8012.9|8004.9|8013.2|8005.2|8009.7|8001.7|0
1676488500000|2023-02-15 19:15:00|8012.7|8004.7|8010.4|8002.4|8013.4|8005.4|8010.4|8002.4|0
1676488800000|2023-02-15 19:20:00|8010.7|8002.7|8009.9|8001.9|8011.2|8003.2|8009.4|8001.4|0
1676489100000|2023-02-15 19:25:00|8010.2|8002.2|8011.7|8003.7|8012.2|8004.2|8008.7|8000.7|0
1676489400000|2023-02-15 19:30:00|8011.9|8003.9|8011.4|8003.4|8012.7|8004.7|8010.2|8002.2|0
1676489700000|2023-02-15 19:35:00|8011.7|8003.7|8011.9|8003.9|8012.2|8004.2|8010.7|8002.7|0
1676490000000|2023-02-15 19:40:00|8012.2|8004.2|8014.7|8006.7|8014.7|8006.7|8011.2|8003.2|0
1676490300000|2023-02-15 19:45:00|8014.4|8006.4|8012.7|8004.7|8015.2|8007.2|8012.7|8004.7|0
1676490600000|2023-02-15 19:50:00|8012.9|8004.9|8011.2|8003.2|8013.7|8005.7|8010.4|8002.4|0
1676490900000|2023-02-15 19:55:00|8011.4|8003.4|8008.7|8000.7|8011.7|8003.7|8008.7|8000.7|0
1676491200000|2023-02-15 20:00:00|8009.2|8001.2|8010.7|8002.7|8010.7|8002.7|8008.7|8000.7|0
1676491500000|2023-02-15 20:05:00|8010.9|8002.9|8013.2|8005.2|8013.4|8005.4|8010.9|8002.9|0
1676491800000|2023-02-15 20:10:00|8013.4|8005.4|8012.7|8004.7|8013.7|8005.7|8011.7|8003.7|0
1676492100000|2023-02-15 20:15:00|8012.4|8004.4|8011.7|8003.7|8013.2|8005.2|8010.7|8002.7|0
1676492400000|2023-02-15 20:20:00|8012.2|8004.2|8011.4|8003.4|8013.2|8005.2|8010.9|8002.9|0
1676492700000|2023-02-15 20:25:00|8011.2|8003.2|8013.7|8005.7|8014.2|8006.2|8011.2|8003.2|0
1676493000000|2023-02-15 20:30:00|8013.4|8005.4|8016.2|8008.2|8016.2|8008.2|8012.2|8004.2|0
1676493300000|2023-02-15 20:35:00|8015.7|8007.7|8019.2|8011.2|8019.2|8011.2|8015.2|8007.2|0
1676493600000|2023-02-15 20:40:00|8019.7|8011.7|8016.9|8008.9|8019.7|8011.7|8016.4|8008.4|0
1676493900000|2023-02-15 20:45:00|8016.7|8008.7|8018.2|8010.2|8019.2|8011.2|8016.2|8008.2|0
1676494200000|2023-02-15 20:50:00|8019.2|8011.2|8016.9|8008.9|8020.2|8012.2|8015.7|8007.7|0
1676494500000|2023-02-15 20:55:00|8016.7|8008.7|8021.7|8013.7|8021.7|8013.7|8015.2|8007.2|0
1676494800000|2023-02-15 21:00:00|8022.2|8014.2|8020|8012|8025.4|8017.4|8019.9|8011.9|0
1676495100000|2023-02-15 21:05:00|8020.1|8012.1|8021.7|8013.7|8023.2|8015.2|8019.7|8011.7|0
1676495400000|2023-02-15 21:10:00|8021.6|8013.6|8015.5|8007.5|8022.1|8014.1|8014.7|8006.7|0
1676495700000|2023-02-15 21:15:00|8015.3|8007.3|8014.1|8006.1|8016.5|8008.5|8014.1|8006.1|0
1676496000000|2023-02-15 21:20:00|8014.3|8006.3|8015.4|8007.4|8015.4|8007.4|8013.2|8005.2|0
1676496300000|2023-02-15 21:25:00|8015.5|8007.5|8014.4|8006.4|8016.3|8008.3|8014|8006|0
1676496600000|2023-02-15 21:30:00|8014.5|8006.5|8015.7|8007.7|8015.8|8007.8|8014.5|8006.5|0
1676496900000|2023-02-15 21:35:00|8015.8|8007.8|8015.3|8007.3|8016.4|8008.4|8015.2|8007.2|0
1676497200000|2023-02-15 21:40:00|8015.6|8007.6|8015.1|8007.1|8015.7|8007.7|8014.9|8006.9|0
1676497500000|2023-02-15 21:45:00|8014.9|8006.9|8014.6|8006.6|8015|8007|8013.6|8005.6|0
1676497800000|2023-02-15 21:50:00|8014.5|8006.5|8014.2|8006.2|8015.5|8007.5|8014.1|8006.1|0
1676498100000|2023-02-15 21:55:00|8014.3|8006.3|8015.4|8007.4|8015.7|8007.7|8014.2|8006.2|0
1676498400000|2023-02-15 22:00:00|8015.5|8007.5|8019.8|8011.8|8019.8|8011.8|8015.4|8007.4|0
1676498700000|2023-02-15 22:05:00|8020.8|8012.8|8026.4|8018.4|8027.5|8019.5|8020.7|8012.7|0
1676499000000|2023-02-15 22:10:00|8026.3|8018.3|8026|8018|8026.3|8018.3|8025.4|8017.4|0
1676499300000|2023-02-15 22:15:00|8025.9|8017.9|8025.4|8017.4|8025.9|8017.9|8024.6|8016.6|0
1676499600000|2023-02-15 22:20:00|8025.1|8017.1|8024.4|8016.4|8025.5|8017.5|8024.1|8016.1|0
1676499900000|2023-02-15 22:25:00|8024.3|8016.3|8021.5|8013.5|8024.3|8016.3|8021.1|8013.1|0
1676500200000|2023-02-15 22:30:00|8021.4|8013.4|8021.4|8013.4|8021.7|8013.7|8021.1|8013.1|0
1676500500000|2023-02-15 22:35:00|8021.3|8013.3|8020.8|8012.8|8021.6|8013.6|8020.8|8012.8|0
1676500800000|2023-02-15 22:40:00|8020.9|8012.9|8021.7|8013.7|8022.2|8014.2|8020.9|8012.9|0
1676501100000|2023-02-15 22:45:00|8021.6|8013.6|8021.5|8013.5|8021.6|8013.6|8021.4|8013.4|0
1676501400000|2023-02-15 22:50:00|8021.4|8013.4|8021.2|8013.2|8021.6|8013.6|8021.2|8013.2|0
1676501700000|2023-02-15 22:55:00|8021.1|8013.1|8021.4|8013.4|8021.6|8013.6|8021.1|8013.1|0
1676502000000|2023-02-15 23:00:00|8021.5|8013.5|8018.4|8010.4|8021.5|8013.5|8018.1|8010.1|0
1676502300000|2023-02-15 23:05:00|8018.5|8010.5|8018.6|8010.6|8018.8|8010.8|8017.3|8009.3|0
1676502600000|2023-02-15 23:10:00|8018.7|8010.7|8018|8010|8019.3|8011.3|8017.7|8009.7|0
1676502900000|2023-02-15 23:15:00|8018.1|8010.1|8020.3|8012.3|8020.9|8012.9|8018.1|8010.1|0
1676503200000|2023-02-15 23:20:00|8020.2|8012.2|8021.4|8013.4|8021.7|8013.7|8020|8012|0
1676503500000|2023-02-15 23:25:00|8021.3|8013.3|8023.6|8015.6|8023.9|8015.9|8021.3|8013.3|0
1676503800000|2023-02-15 23:30:00|8023.7|8015.7|8023.4|8015.4|8024.3|8016.3|8023.3|8015.3|0
1676504100000|2023-02-15 23:35:00|8023.5|8015.5|8023.4|8015.4|8023.7|8015.7|8023.1|8015.1|0
1676504400000|2023-02-15 23:40:00|8023.5|8015.5|8024.8|8016.8|8024.8|8016.8|8023.1|8015.1|0
1676504700000|2023-02-15 23:45:00|8024.7|8016.7|8023.1|8015.1|8024.7|8016.7|8021.9|8013.9|0
1676505000000|2023-02-15 23:50:00|8023|8015|8024.1|8016.1|8024.1|8016.1|8022.8|8014.8|0
1676505300000|2023-02-15 23:55:00|8024|8016|8023.1|8015.1|8024|8016|8023.1|8015.1|0
1676505600000|2023-02-16 00:00:00|8023.5|8015.5|8024.1|8016.1|8024.4|8016.4|8023.3|8015.3|0
1676505900000|2023-02-16 00:05:00|8024.3|8016.3|8028.5|8020.5|8030.6|8022.6|8024.3|8016.3|0
1676506200000|2023-02-16 00:10:00|8028.8|8020.8|8027.1|8019.1|8028.8|8020.8|8026.2|8018.2|0
1676506500000|2023-02-16 00:15:00|8027.2|8019.2|8026.9|8018.9|8028.3|8020.3|8024.2|8016.2|0
1676506800000|2023-02-16 00:20:00|8027|8019|8028|8020|8028|8020|8025.7|8017.7|0
1676507100000|2023-02-16 00:25:00|8028.1|8020.1|8025.7|8017.7|8028.2|8020.2|8025.7|8017.7|0
1676507400000|2023-02-16 00:30:00|8025.8|8017.8|8025.6|8017.6|8027|8019|8024.2|8016.2|0
1676507700000|2023-02-16 00:35:00|8025.5|8017.5|8023|8015|8025.7|8017.7|8022.9|8014.9|0
1676508000000|2023-02-16 00:40:00|8023.1|8015.1|8020.6|8012.6|8023.1|8015.1|8020.6|8012.6|0
1676508300000|2023-02-16 00:45:00|8020.5|8012.5|8023|8015|8023.1|8015.1|8020.5|8012.5|0
1676508600000|2023-02-16 00:50:00|8022.5|8014.5|8023.3|8015.3|8023.7|8015.7|8021.1|8013.1|0
1676508900000|2023-02-16 00:55:00|8023.2|8015.2|8022.6|8014.6|8025.1|8017.1|8022.1|8014.1|0
1676509200000|2023-02-16 01:00:00|8021.9|8013.9|8021.2|8013.2|8021.9|8013.9|8017.9|8009.9|0
1676509500000|2023-02-16 01:05:00|8021.4|8013.4|8023.2|8015.2|8023.2|8015.2|8021.4|8013.4|0
1676509800000|2023-02-16 01:10:00|8023.7|8015.7|8024.2|8016.2|8024.2|8016.2|8023.7|8015.7|0
1676510100000|2023-02-16 01:15:00|8023.7|8015.7|8024.2|8016.2|8024.7|8016.7|8023.4|8015.4|0
1676510400000|2023-02-16 01:20:00|8024.4|8016.4|8023.4|8015.4|8024.4|8016.4|8023.2|8015.2|0
1676510700000|2023-02-16 01:25:00|8023.2|8015.2|8023.2|8015.2|8023.4|8015.4|8022.7|8014.7|0
1676511000000|2023-02-16 01:30:00|8022.9|8014.9|8022.4|8014.4|8024.2|8016.2|8022.2|8014.2|0
1676511300000|2023-02-16 01:35:00|8022.7|8014.7|8024.7|8016.7|8024.7|8016.7|8022.2|8014.2|0
1676511600000|2023-02-16 01:40:00|8024.9|8016.9|8024.2|8016.2|8025.2|8017.2|8023.9|8015.9|0
1676511900000|2023-02-16 01:45:00|8024.4|8016.4|8025.2|8017.2|8025.4|8017.4|8024.2|8016.2|0
1676512200000|2023-02-16 01:50:00|8025.4|8017.4|8025.7|8017.7|8026.2|8018.2|8025.4|8017.4|0
1676512500000|2023-02-16 01:55:00|8025.9|8017.9|8025.4|8017.4|8026.2|8018.2|8025.2|8017.2|0
1676512800000|2023-02-16 02:00:00|8025.2|8017.2|8024.9|8016.9|8025.4|8017.4|8022.2|8014.2|0
1676513100000|2023-02-16 02:05:00|8025.2|8017.2|8025.4|8017.4|8026.2|8018.2|8023.7|8015.7|0
1676513400000|2023-02-16 02:10:00|8025.7|8017.7|8026.7|8018.7|8026.7|8018.7|8025.2|8017.2|0
1676513700000|2023-02-16 02:15:00|8026.2|8018.2|8026.9|8018.9|8027.2|8019.2|8025.7|8017.7|0
1676514000000|2023-02-16 02:20:00|8027.2|8019.2|8027.7|8019.7|8027.7|8019.7|8026.7|8018.7|0
1676514300000|2023-02-16 02:25:00|8027.4|8019.4|8029.4|8021.4|8029.4|8021.4|8027.4|8019.4|0
1676514600000|2023-02-16 02:30:00|8029.7|8021.7|8030.2|8022.2|8030.2|8022.2|8028.7|8020.7|0
1676514900000|2023-02-16 02:35:00|8029.7|8021.7|8027.9|8019.9|8030.7|8022.7|8027.7|8019.7|0
1676515200000|2023-02-16 02:40:00|8028.2|8020.2|8027.9|8019.9|8028.2|8020.2|8027.7|8019.7|0
1676515500000|2023-02-16 02:45:00|8028.2|8020.2|8028.7|8020.7|8028.7|8020.7|8027.7|8019.7|0
1676515800000|2023-02-16 02:50:00|8028.4|8020.4|8027.4|8019.4|8028.4|8020.4|8026.9|8018.9|0
1676516100000|2023-02-16 02:55:00|8028.2|8020.2|8029.7|8021.7|8030.2|8022.2|8027.2|8019.2|0
1676516400000|2023-02-16 03:00:00|8029.4|8021.4|8028.7|8020.7|8029.7|8021.7|8028.7|8020.7|0
1676516700000|2023-02-16 03:05:00|8028.4|8020.4|8027.7|8019.7|8028.7|8020.7|8027.7|8019.7|0
1676517000000|2023-02-16 03:10:00|8027.4|8019.4|8027.4|8019.4|8027.7|8019.7|8026.2|8018.2|0
1676517300000|2023-02-16 03:15:00|8027.2|8019.2|8026.4|8018.4|8027.2|8019.2|8025.2|8017.2|0
1676517600000|2023-02-16 03:20:00|8026.2|8018.2|8026.7|8018.7|8026.7|8018.7|8025.7|8017.7|0
1676517900000|2023-02-16 03:25:00|8026.4|8018.4|8025.7|8017.7|8026.7|8018.7|8025.2|8017.2|0
1676518200000|2023-02-16 03:30:00|8025.4|8017.4|8025.7|8017.7|8026.4|8018.4|8025.4|8017.4|0
1676518500000|2023-02-16 03:35:00|8025.4|8017.4|8025.7|8017.7|8026.7|8018.7|8025.4|8017.4|0
1676518800000|2023-02-16 03:40:00|8025.4|8017.4|8025.4|8017.4|8026.4|8018.4|8025.4|8017.4|0
1676519100000|2023-02-16 03:45:00|8025.7|8017.7|8026.2|8018.2|8026.2|8018.2|8025.2|8017.2|0
1676519400000|2023-02-16 03:50:00|8026.4|8018.4|8026.2|8018.2|8027.2|8019.2|8025.7|8017.7|0
1676519700000|2023-02-16 03:55:00|8026.4|8018.4|8026.9|8018.9|8027.7|8019.7|8026.4|8018.4|0
1676520000000|2023-02-16 04:00:00|8026.7|8018.7|8027.4|8019.4|8027.9|8019.9|8026.7|8018.7|0
1676520300000|2023-02-16 04:05:00|8027.7|8019.7|8028.2|8020.2|8028.2|8020.2|8026.9|8018.9|0
1676520600000|2023-02-16 04:10:00|8027.7|8019.7|8027.9|8019.9|8028.2|8020.2|8026.9|8018.9|0
1676520900000|2023-02-16 04:15:00|8027.7|8019.7|8027.4|8019.4|8027.7|8019.7|8026.9|8018.9|0
1676521200000|2023-02-16 04:20:00|8027.2|8019.2|8026.9|8018.9|8027.4|8019.4|8026.7|8018.7|0
1676521500000|2023-02-16 04:25:00|8026.7|8018.7|8026.9|8018.9|8027.7|8019.7|8026.7|8018.7|0
1676521800000|2023-02-16 04:30:00|8026.7|8018.7|8026.4|8018.4|8027.4|8019.4|8026.4|8018.4|0
1676522100000|2023-02-16 04:35:00|8026.2|8018.2|8026.7|8018.7|8026.7|8018.7|8025.9|8017.9|0
1676522400000|2023-02-16 04:40:00|8027.2|8019.2|8026.2|8018.2|8027.7|8019.7|8026.2|8018.2|0
1676522700000|2023-02-16 04:45:00|8026.4|8018.4|8026.9|8018.9|8027.4|8019.4|8026.4|8018.4|0
1676523000000|2023-02-16 04:50:00|8026.7|8018.7|8028.7|8020.7|8029.2|8021.2|8026.7|8018.7|0
1676523300000|2023-02-16 04:55:00|8028.4|8020.4|8028.2|8020.2|8028.7|8020.7|8028.2|8020.2|0
1676523600000|2023-02-16 05:00:00|8027.9|8019.9|8027.4|8019.4|8028.4|8020.4|8027.4|8019.4|0
1676523900000|2023-02-16 05:05:00|8027.7|8019.7|8027.9|8019.9|8027.9|8019.9|8026.9|8018.9|0
1676524200000|2023-02-16 05:10:00|8027.7|8019.7|8025.9|8017.9|8027.7|8019.7|8025.4|8017.4|0
1676524500000|2023-02-16 05:15:00|8025.7|8017.7|8025.9|8017.9|8025.9|8017.9|8024.2|8016.2|0
1676524800000|2023-02-16 05:20:00|8025.4|8017.4|8024.9|8016.9|8025.4|8017.4|8024.7|8016.7|0
1676525100000|2023-02-16 05:25:00|8024.7|8016.7|8024.7|8016.7|8025.2|8017.2|8024.7|8016.7|0
1676525400000|2023-02-16 05:30:00|8024.2|8016.2|8023.9|8015.9|8024.4|8016.4|8023.2|8015.2|0
1676525700000|2023-02-16 05:35:00|8024.2|8016.2|8024.2|8016.2|8024.7|8016.7|8023.9|8015.9|0
1676526000000|2023-02-16 05:40:00|8024.4|8016.4|8024.7|8016.7|8025.2|8017.2|8024.2|8016.2|0
1676526300000|2023-02-16 05:45:00|8024.4|8016.4|8024.9|8016.9|8024.9|8016.9|8023.4|8015.4|0
1676526600000|2023-02-16 05:50:00|8024.7|8016.7|8024.9|8016.9|8025.9|8017.9|8024.7|8016.7|0
1676526900000|2023-02-16 05:55:00|8023.7|8015.7|8025.7|8017.7|8026.2|8018.2|8023.7|8015.7|0
1676527200000|2023-02-16 06:00:00|8025.2|8017.2|8023.7|8015.7|8025.7|8017.7|8023.7|8015.7|0
1676527500000|2023-02-16 06:05:00|8023.4|8015.4|8021.9|8013.9|8023.4|8015.4|8021.7|8013.7|0
1676527800000|2023-02-16 06:10:00|8022.2|8014.2|8021.9|8013.9|8023.7|8015.7|8021.7|8013.7|0
1676528100000|2023-02-16 06:15:00|8021.7|8013.7|8022.9|8014.9|8023.9|8015.9|8021.4|8013.4|0
1676528400000|2023-02-16 06:20:00|8023.2|8015.2|8024.4|8016.4|8024.7|8016.7|8022.9|8014.9|0
1676528700000|2023-02-16 06:25:00|8024.2|8016.2|8021.7|8013.7|8024.4|8016.4|8021.7|8013.7|0
1676529000000|2023-02-16 06:30:00|8021.4|8013.4|8019.7|8011.7|8021.4|8013.4|8019.7|8011.7|0
1676529300000|2023-02-16 06:35:00|8019.9|8011.9|8018.2|8010.2|8020.2|8012.2|8017.9|8009.9|0
1676529600000|2023-02-16 06:40:00|8017.9|8009.9|8019.4|8011.4|8020.2|8012.2|8015.9|8007.9|0
1676529900000|2023-02-16 06:45:00|8019.2|8011.2|8022.2|8014.2|8022.9|8014.9|8019.2|8011.2|0
1676530200000|2023-02-16 06:50:00|8022.4|8014.4|8021.4|8013.4|8022.4|8014.4|8021.2|8013.2|0
1676530500000|2023-02-16 06:55:00|8021.7|8013.7|8021.2|8013.2|8022.2|8014.2|8021.2|8013.2|0
1676530800000|2023-02-16 07:00:00|8021.4|8013.4|8023.2|8015.2|8024.2|8016.2|8019.7|8011.7|0
1676531100000|2023-02-16 07:05:00|8023.4|8015.4|8023.9|8015.9|8026.2|8018.2|8023.2|8015.2|0
1676531400000|2023-02-16 07:10:00|8023.7|8015.7|8026.2|8018.2|8026.2|8018.2|8022.7|8014.7|0
1676531700000|2023-02-16 07:15:00|8025.7|8017.7|8022.2|8014.2|8026.7|8018.7|8022.2|8014.2|0
1676532000000|2023-02-16 07:20:00|8022.7|8014.7|8025.2|8017.2|8026.2|8018.2|8021.2|8013.2|0
1676532300000|2023-02-16 07:25:00|8024.9|8016.9|8028.2|8020.2|8028.9|8020.9|8024.2|8016.2|0
1676532600000|2023-02-16 07:30:00|8027.7|8019.7|8025.2|8017.2|8028.2|8020.2|8022.2|8014.2|0
1676532900000|2023-02-16 07:35:00|8025.7|8017.7|8026.9|8018.9|8028.7|8020.7|8025.2|8017.2|0
1676533200000|2023-02-16 07:40:00|8027.2|8019.2|8028.7|8020.7|8028.7|8020.7|8026.7|8018.7|0
1676533500000|2023-02-16 07:45:00|8028.4|8020.4|8027.7|8019.7|8029.4|8021.4|8027.4|8019.4|0
1676533800000|2023-02-16 07:50:00|8027.4|8019.4|8030.2|8022.2|8030.2|8022.2|8026.7|8018.7|0
1676534100000|2023-02-16 07:55:00|8029.9|8021.9|8027.4|8019.4|8029.9|8021.9|8024.2|8016.2|0
1676534400000|2023-02-16 08:00:00|8027.7|8019.7|8034.9|8026.9|8046.7|8038.7|8025.7|8017.7|0
1676534700000|2023-02-16 08:05:00|8035.2|8027.2|8041.2|8033.2|8041.2|8033.2|8031.7|8023.7|0
1676535000000|2023-02-16 08:10:00|8040.7|8032.7|8045.2|8037.2|8046.2|8038.2|8038.9|8030.9|0
1676535300000|2023-02-16 08:15:00|8045.7|8037.7|8036.2|8028.2|8048.7|8040.7|8035.2|8027.2|0
1676535600000|2023-02-16 08:20:00|8035.4|8027.4|8022.7|8014.7|8035.4|8027.4|8022.7|8014.7|0
1676535900000|2023-02-16 08:25:00|8022.4|8014.4|8027.2|8019.2|8029.2|8021.2|8020.2|8012.2|0
1676536200000|2023-02-16 08:30:00|8026.7|8018.7|8017.7|8009.7|8028.2|8020.2|8015.4|8007.4|0
1676536500000|2023-02-16 08:35:00|8017.9|8009.9|8019.2|8011.2|8021.2|8013.2|8015.9|8007.9|0
1676536800000|2023-02-16 08:40:00|8018.9|8010.9|8017.9|8009.9|8021.7|8013.7|8014.7|8006.7|0
1676537100000|2023-02-16 08:45:00|8018.2|8010.2|8023.2|8015.2|8025.2|8017.2|8018.2|8010.2|0
1676537400000|2023-02-16 08:50:00|8022.7|8014.7|8020.9|8012.9|8025.9|8017.9|8020.2|8012.2|0
1676537700000|2023-02-16 08:55:00|8021.2|8013.2|8021.7|8013.7|8024.7|8016.7|8021.2|8013.2|0
1676538000000|2023-02-16 09:00:00|8021.9|8013.9|8026.7|8018.7|8027.9|8019.9|8020.9|8012.9|0
1676538300000|2023-02-16 09:05:00|8026.9|8018.9|8019.2|8011.2|8026.9|8018.9|8016.9|8008.9|0
1676538600000|2023-02-16 09:10:00|8018.9|8010.9|8023.7|8015.7|8024.2|8016.2|8017.9|8009.9|0
1676538900000|2023-02-16 09:15:00|8023.9|8015.9|8023.2|8015.2|8026.7|8018.7|8022.7|8014.7|0
1676539200000|2023-02-16 09:20:00|8023.4|8015.4|8022.9|8014.9|8025.2|8017.2|8021.4|8013.4|0
1676539500000|2023-02-16 09:25:00|8023.2|8015.2|8027.2|8019.2|8027.2|8019.2|8022.9|8014.9|0
1676539800000|2023-02-16 09:30:00|8026.9|8018.9|8025.7|8017.7|8027.2|8019.2|8024.2|8016.2|0
1676540100000|2023-02-16 09:35:00|8026.2|8018.2|8026.7|8018.7|8026.7|8018.7|8023.7|8015.7|0
1676540400000|2023-02-16 09:40:00|8026.4|8018.4|8029.7|8021.7|8029.7|8021.7|8025.9|8017.9|0
1676540700000|2023-02-16 09:45:00|8030.2|8022.2|8026.9|8018.9|8031.2|8023.2|8024.7|8016.7|0
1676541000000|2023-02-16 09:50:00|8027.2|8019.2|8023.2|8015.2|8027.7|8019.7|8022.9|8014.9|0
1676541300000|2023-02-16 09:55:00|8023.4|8015.4|8018.9|8010.9|8023.9|8015.9|8018.9|8010.9|0
1676541600000|2023-02-16 10:00:00|8019.2|8011.2|8020.7|8012.7|8021.2|8013.2|8018.7|8010.7|0
1676541900000|2023-02-16 10:05:00|8020.9|8012.9|8020.7|8012.7|8021.2|8013.2|8017.7|8009.7|0
1676542200000|2023-02-16 10:10:00|8020.9|8012.9|8019.7|8011.7|8021.4|8013.4|8018.7|8010.7|0
1676542500000|2023-02-16 10:15:00|8019.9|8011.9|8021.2|8013.2|8021.7|8013.7|8018.7|8010.7|0
1676542800000|2023-02-16 10:20:00|8021.4|8013.4|8020.2|8012.2|8021.7|8013.7|8019.2|8011.2|0
1676543100000|2023-02-16 10:25:00|8020.4|8012.4|8023.2|8015.2|8023.7|8015.7|8020.2|8012.2|0
1676543400000|2023-02-16 10:30:00|8023.4|8015.4|8021.2|8013.2|8024.2|8016.2|8021.2|8013.2|0
1676543700000|2023-02-16 10:35:00|8020.7|8012.7|8017.2|8009.2|8020.7|8012.7|8017.2|8009.2|0
1676544000000|2023-02-16 10:40:00|8016.9|8008.9|8015.7|8007.7|8016.9|8008.9|8012.9|8004.9|0
1676544300000|2023-02-16 10:45:00|8015.9|8007.9|8017.7|8009.7|8017.7|8009.7|8014.7|8006.7|0
1676544600000|2023-02-16 10:50:00|8017.2|8009.2|8011.4|8003.4|8017.7|8009.7|8011.2|8003.2|0
1676544900000|2023-02-16 10:55:00|8011.2|8003.2|8008.7|8000.7|8012.7|8004.7|8008.4|8000.4|0
1676545200000|2023-02-16 11:00:00|8009.2|8001.2|8007.2|7999.2|8010.7|8002.7|8006.2|7998.2|0
1676545500000|2023-02-16 11:05:00|8006.7|7998.7|8010.7|8002.7|8011.2|8003.2|8005.2|7997.2|0
1676545800000|2023-02-16 11:10:00|8010.4|8002.4|8005.7|7997.7|8010.7|8002.7|8004.9|7996.9|0
1676546100000|2023-02-16 11:15:00|8005.4|7997.4|8009.2|8001.2|8010.9|8002.9|8005.2|7997.2|0
1676546400000|2023-02-16 11:20:00|8009.4|8001.4|8010.9|8002.9|8011.2|8003.2|8009.2|8001.2|0
1676546700000|2023-02-16 11:25:00|8010.7|8002.7|8014.3|8006.3|8015.3|8007.3|8010.2|8002.2|0
1676547000000|2023-02-16 11:30:00|8014|8006|8010.3|8002.3|8014.8|8006.8|8009.8|8001.8|0
1676547300000|2023-02-16 11:35:00|8009.8|8001.8|8008.3|8000.3|8010.3|8002.3|8007.8|7999.8|0
1676547600000|2023-02-16 11:40:00|8008.5|8000.5|8008.8|8000.8|8010.5|8002.5|8007.3|7999.3|0
1676547900000|2023-02-16 11:45:00|8009.3|8001.3|8012.3|8004.3|8013.3|8005.3|8008.3|8000.3|0
1676548200000|2023-02-16 11:50:00|8012.8|8004.8|8013.3|8005.3|8014.8|8006.8|8012.8|8004.8|0
1676548500000|2023-02-16 11:55:00|8013|8005|8014.5|8006.5|8015.8|8007.8|8011.8|8003.8|0
1676548800000|2023-02-16 12:00:00|8014.3|8006.3|8013.5|8005.5|8015.8|8007.8|8012.5|8004.5|0
1676549100000|2023-02-16 12:05:00|8013.8|8005.8|8015.3|8007.3|8016.8|8008.8|8013.3|8005.3|0
1676549400000|2023-02-16 12:10:00|8015.8|8007.8|8015.8|8007.8|8016.3|8008.3|8014.3|8006.3|0
1676549700000|2023-02-16 12:15:00|8016|8008|8015|8007|8017.3|8009.3|8014.8|8006.8|0
1676550000000|2023-02-16 12:20:00|8015.3|8007.3|8016.3|8008.3|8017.3|8009.3|8015|8007|0
1676550300000|2023-02-16 12:25:00|8016|8008|8014.8|8006.8|8016.8|8008.8|8013.8|8005.8|0
1676550600000|2023-02-16 12:30:00|8015|8007|8016.8|8008.8|8016.8|8008.8|8013.3|8005.3|0
1676550900000|2023-02-16 12:35:00|8016.5|8008.5|8018.3|8010.3|8018.8|8010.8|8016.3|8008.3|0
1676551200000|2023-02-16 12:40:00|8019.3|8011.3|8018.8|8010.8|8020.3|8012.3|8017|8009|0
1676551500000|2023-02-16 12:45:00|8018.5|8010.5|8016.8|8008.8|8019.3|8011.3|8016.3|8008.3|0
1676551800000|2023-02-16 12:50:00|8016.3|8008.3|8014.8|8006.8|8016.8|8008.8|8014.3|8006.3|0
1676552100000|2023-02-16 12:55:00|8014.5|8006.5|8015.8|8007.8|8015.8|8007.8|8014.3|8006.3|0
1676552400000|2023-02-16 13:00:00|8015.5|8007.5|8012.8|8004.8|8016.8|8008.8|8012.8|8004.8|0
1676552700000|2023-02-16 13:05:00|8013.3|8005.3|8013.8|8005.8|8015.3|8007.3|8011.3|8003.3|0
1676553000000|2023-02-16 13:10:00|8014|8006|8011.8|8003.8|8014.3|8006.3|8011.3|8003.3|0
1676553300000|2023-02-16 13:15:00|8012|8004|8014.3|8006.3|8014.5|8006.5|8011.8|8003.8|0
1676553600000|2023-02-16 13:20:00|8014|8006|8011.3|8003.3|8014|8006|8011|8003|0
1676553900000|2023-02-16 13:25:00|8011|8003|8011|8003|8012.3|8004.3|8007.8|7999.8|0
1676554200000|2023-02-16 13:30:00|8011.3|8003.3|8004|7996|8011.3|8003.3|7997|7989|0
1676554500000|2023-02-16 13:35:00|8004.3|7996.3|8005|7997|8006.3|7998.3|8001.3|7993.3|0
1676554800000|2023-02-16 13:40:00|8005.5|7997.5|8002.8|7994.8|8007.8|7999.8|7999.5|7991.5|0
1676555100000|2023-02-16 13:45:00|8002.3|7994.3|7992.5|7984.5|8002.8|7994.8|7990.3|7982.3|0
1676555400000|2023-02-16 13:50:00|7992.8|7984.8|7998.3|7990.3|8001.3|7993.3|7992.5|7984.5|0
1676555700000|2023-02-16 13:55:00|7998|7990|8000.3|7992.3|8002.8|7994.8|7997.3|7989.3|0
1676556000000|2023-02-16 14:00:00|7999.8|7991.8|8000|7992|8001.8|7993.8|7993.5|7985.5|0
1676556300000|2023-02-16 14:05:00|7999.8|7991.8|7998.8|7990.8|8001.3|7993.3|7996|7988|0
1676556600000|2023-02-16 14:10:00|7998.5|7990.5|7996.3|7988.3|8001.8|7993.8|7996.3|7988.3|0
1676556900000|2023-02-16 14:15:00|7996|7988|7990.8|7982.8|7997|7989|7989.5|7981.5|0
1676557200000|2023-02-16 14:20:00|7991|7983|7988|7980|7991.8|7983.8|7986.5|7978.5|0
1676557500000|2023-02-16 14:25:00|7988.5|7980.5|7985.3|7977.3|7988.8|7980.8|7983.3|7975.3|0
1676557800000|2023-02-16 14:30:00|7985.5|7977.5|7989.5|7981.5|7994.8|7986.8|7985.5|7977.5|0
1676558100000|2023-02-16 14:35:00|7989.3|7981.3|7989.3|7981.3|7992.3|7984.3|7983.8|7975.8|0
1676558400000|2023-02-16 14:40:00|7988.8|7980.8|7987.3|7979.3|7991.5|7983.5|7982.3|7974.3|0
1676558700000|2023-02-16 14:45:00|7988|7980|7988.8|7980.8|7992.5|7984.5|7984.8|7976.8|0
1676559000000|2023-02-16 14:50:00|7988.3|7980.3|7987.8|7979.8|7991.3|7983.3|7985.8|7977.8|0
1676559300000|2023-02-16 14:55:00|7987.5|7979.5|7987|7979|7990.3|7982.3|7985.3|7977.3|0
1676559600000|2023-02-16 15:00:00|7985|7977|7984.8|7976.8|7989|7981|7982.8|7974.8|0
1676559900000|2023-02-16 15:05:00|7985|7977|7988.3|7980.3|7991.5|7983.5|7983.3|7975.3|0
1676560200000|2023-02-16 15:10:00|7988.2|7980.2|7994.2|7986.2|7996.2|7988.2|7986.9|7978.9|0
1676560500000|2023-02-16 15:15:00|7994.4|7986.4|8001.4|7993.4|8001.7|7993.7|7993.2|7985.2|0
1676560800000|2023-02-16 15:20:00|8001.7|7993.7|8002.2|7994.2|8005.7|7997.7|8001.7|7993.7|0
1676561100000|2023-02-16 15:25:00|8002.7|7994.7|8007.2|7999.2|8007.7|7999.7|8002.7|7994.7|0
1676561400000|2023-02-16 15:30:00|8007.4|7999.4|8005.4|7997.4|8008.9|8000.9|8004.9|7996.9|0
1676561700000|2023-02-16 15:35:00|8006.2|7998.2|8006.9|7998.9|8009.7|8001.7|8004.7|7996.7|0
1676562000000|2023-02-16 15:40:00|8006.7|7998.7|8003.9|7995.9|8006.7|7998.7|8002.7|7994.7|0
1676562300000|2023-02-16 15:45:00|8004.2|7996.2|8011.7|8003.7|8011.7|8003.7|8003.2|7995.2|0
1676562600000|2023-02-16 15:50:00|8011.4|8003.4|8010.2|8002.2|8012.2|8004.2|8007.9|7999.9|0
1676562900000|2023-02-16 15:55:00|8009.9|8001.9|8005.9|7997.9|8010.2|8002.2|8004.2|7996.2|0
1676563200000|2023-02-16 16:00:00|8006.2|7998.2|8009.2|8001.2|8012.2|8004.2|8005.2|7997.2|0
1676563500000|2023-02-16 16:05:00|8009.4|8001.4|8010.2|8002.2|8010.7|8002.7|8004.7|7996.7|0
1676563800000|2023-02-16 16:10:00|8009.9|8001.9|8013.7|8005.7|8014.2|8006.2|8009.9|8001.9|0
1676564100000|2023-02-16 16:15:00|8013.4|8005.4|8016.7|8008.7|8017.4|8009.4|8012.9|8004.9|0
1676564400000|2023-02-16 16:20:00|8016.4|8008.4|8015.7|8007.7|8017.7|8009.7|8014.7|8006.7|0
1676564700000|2023-02-16 16:25:00|8016.2|8008.2|8014.2|8006.2|8017.2|8009.2|8013.7|8005.7|0
1676565000000|2023-02-16 16:30:00|8013.2|8005.2|8014.7|8006.7|8015.7|8007.7|8011.7|8003.7|0
1676565300000|2023-02-16 16:35:00|8014.2|8006.2|8014.7|8006.7|8014.7|8006.7|8010.7|8002.7|0
1676565600000|2023-02-16 16:40:00|8014.9|8006.9|8016.2|8008.2|8016.7|8008.7|8014.2|8006.2|0
1676565900000|2023-02-16 16:45:00|8015.7|8007.7|8018.7|8010.7|8019.2|8011.2|8015.7|8007.7|0
1676566200000|2023-02-16 16:50:00|8018.9|8010.9|8019.2|8011.2|8020.2|8012.2|8018.2|8010.2|0
1676566500000|2023-02-16 16:55:00|8019.4|8011.4|8019.2|8011.2|8020.9|8012.9|8018.7|8010.7|0
1676566800000|2023-02-16 17:00:00|8019.7|8011.7|8022.7|8014.7|8022.9|8014.9|8019.7|8011.7|0
1676567100000|2023-02-16 17:05:00|8022.4|8014.4|8025.7|8017.7|8025.7|8017.7|8021.7|8013.7|0
1676567400000|2023-02-16 17:10:00|8026.2|8018.2|8025.7|8017.7|8027.2|8019.2|8024.9|8016.9|0
1676567700000|2023-02-16 17:15:00|8026.2|8018.2|8020.9|8012.9|8026.7|8018.7|8020.9|8012.9|0
1676568000000|2023-02-16 17:20:00|8020.7|8012.7|8026.7|8018.7|8027.2|8019.2|8020.7|8012.7|0
1676568300000|2023-02-16 17:25:00|8026.4|8018.4|8028.9|8020.9|8029.2|8021.2|8026.2|8018.2|0
1676568600000|2023-02-16 17:30:00|8029.2|8021.2|8031.7|8023.7|8032.7|8024.7|8027.4|8019.4|0
1676568900000|2023-02-16 17:35:00|8032.2|8024.2|8031.4|8023.4|8032.7|8024.7|8030.2|8022.2|0
1676569200000|2023-02-16 17:40:00|8031.7|8023.7|8032.9|8024.9|8033.2|8025.2|8031.2|8023.2|0
1676569500000|2023-02-16 17:45:00|8033.2|8025.2|8031.9|8023.9|8034.2|8026.2|8030.7|8022.7|0
1676569800000|2023-02-16 17:50:00|8032.2|8024.2|8028.9|8020.9|8032.2|8024.2|8028.7|8020.7|0
1676570100000|2023-02-16 17:55:00|8029.2|8021.2|8028.9|8020.9|8031.2|8023.2|8027.7|8019.7|0
1676570400000|2023-02-16 18:00:00|8028.7|8020.7|8030.7|8022.7|8034.2|8026.2|8028.7|8020.7|0
1676570700000|2023-02-16 18:05:00|8031.2|8023.2|8032.2|8024.2|8033.2|8025.2|8030.7|8022.7|0
1676571000000|2023-02-16 18:10:00|8032.7|8024.7|8029.7|8021.7|8033.2|8025.2|8029.2|8021.2|0
1676571300000|2023-02-16 18:15:00|8029.9|8021.9|8031.2|8023.2|8031.9|8023.9|8028.7|8020.7|0
1676571600000|2023-02-16 18:20:00|8031.4|8023.4|8029.9|8021.9|8031.7|8023.7|8028.2|8020.2|0
1676571900000|2023-02-16 18:25:00|8030.2|8022.2|8028.2|8020.2|8030.9|8022.9|8027.7|8019.7|0
1676572200000|2023-02-16 18:30:00|8027.9|8019.9|8029.7|8021.7|8030.2|8022.2|8027.4|8019.4|0
1676572500000|2023-02-16 18:35:00|8029.9|8021.9|8028.9|8020.9|8030.4|8022.4|8028.7|8020.7|0
1676572800000|2023-02-16 18:40:00|8028.7|8020.7|8029.9|8021.9|8029.9|8021.9|8027.4|8019.4|0
1676573100000|2023-02-16 18:45:00|8030.2|8022.2|8029.7|8021.7|8031.4|8023.4|8027.7|8019.7|0
1676573400000|2023-02-16 18:50:00|8029.4|8021.4|8029.2|8021.2|8030.2|8022.2|8027.7|8019.7|0
1676573700000|2023-02-16 18:55:00|8029.4|8021.4|8027.9|8019.9|8029.7|8021.7|8027.4|8019.4|0
1676574000000|2023-02-16 19:00:00|8027.7|8019.7|8032.7|8024.7|8032.7|8024.7|8027.7|8019.7|0
1676574300000|2023-02-16 19:05:00|8032.4|8024.4|8031.4|8023.4|8033.2|8025.2|8030.9|8022.9|0
1676574600000|2023-02-16 19:10:00|8031.2|8023.2|8031.7|8023.7|8032.9|8024.9|8030.7|8022.7|0
1676574900000|2023-02-16 19:15:00|8031.4|8023.4|8033.2|8025.2|8033.9|8025.9|8030.7|8022.7|0
1676575200000|2023-02-16 19:20:00|8032.9|8024.9|8033.9|8025.9|8033.9|8025.9|8028.7|8020.7|0
1676575500000|2023-02-16 19:25:00|8033.2|8025.2|8033.9|8025.9|8035.2|8027.2|8033.2|8025.2|0
1676575800000|2023-02-16 19:30:00|8033.4|8025.4|8033.7|8025.7|8034.4|8026.4|8032.9|8024.9|0
1676576100000|2023-02-16 19:35:00|8034.2|8026.2|8033.7|8025.7|8034.7|8026.7|8033.2|8025.2|0
1676576400000|2023-02-16 19:40:00|8033.4|8025.4|8032.2|8024.2|8033.7|8025.7|8030.9|8022.9|0
1676576700000|2023-02-16 19:45:00|8031.9|8023.9|8031.2|8023.2|8032.2|8024.2|8030.7|8022.7|0
1676577000000|2023-02-16 19:50:00|8031.7|8023.7|8031.7|8023.7|8032.4|8024.4|8029.7|8021.7|0
1676577300000|2023-02-16 19:55:00|8031.4|8023.4|8031.7|8023.7|8032.9|8024.9|8031.2|8023.2|0
1676577600000|2023-02-16 20:00:00|8031.4|8023.4|8027.2|8019.2|8031.4|8023.4|8026.9|8018.9|0
1676577900000|2023-02-16 20:05:00|8026.7|8018.7|8025.7|8017.7|8028.4|8020.4|8021.4|8013.4|0
1676578200000|2023-02-16 20:10:00|8025.2|8017.2|8024.4|8016.4|8027.2|8019.2|8023.4|8015.4|0
1676578500000|2023-02-16 20:15:00|8024.2|8016.2|8019.9|8011.9|8024.2|8016.2|8018.7|8010.7|0
1676578800000|2023-02-16 20:20:00|8019.4|8011.4|8019.4|8011.4|8020.4|8012.4|8015.2|8007.2|0
1676579100000|2023-02-16 20:25:00|8019.2|8011.2|8016.2|8008.2|8020.9|8012.9|8016.2|8008.2|0
1676579400000|2023-02-16 20:30:00|8015.9|8007.9|8014.4|8006.4|8017.9|8009.9|8012.7|8004.7|0
1676579700000|2023-02-16 20:35:00|8014.2|8006.2|8009.7|8001.7|8014.7|8006.7|8009.7|8001.7|0
1676580000000|2023-02-16 20:40:00|8010.2|8002.2|8011.4|8003.4|8012.2|8004.2|8005.4|7997.4|0
1676580300000|2023-02-16 20:45:00|8011.7|8003.7|8012.7|8004.7|8012.7|8004.7|8008.7|8000.7|0
1676580600000|2023-02-16 20:50:00|8012.2|8004.2|8014.7|8006.7|8017.2|8009.2|8009.9|8001.9|0
1676580900000|2023-02-16 20:55:00|8015.2|8007.2|8015.9|8007.9|8017.7|8009.7|8013.7|8005.7|0
1676581200000|2023-02-16 21:00:00|8015.8|8007.8|8014.5|8006.5|8016.7|8008.7|8011.2|8003.2|0
1676581500000|2023-02-16 21:05:00|8014.6|8006.6|8012.6|8004.6|8017.6|8009.6|8011.2|8003.2|0
1676581800000|2023-02-16 21:10:00|8012.7|8004.7|8012.6|8004.6|8015|8007|8011|8003|0
1676582100000|2023-02-16 21:15:00|8012.7|8004.7|8012.4|8004.4|8013.3|8005.3|8011.9|8003.9|0
1676582400000|2023-02-16 21:20:00|8012.3|8004.3|8010.5|8002.5|8012.3|8004.3|8010.3|8002.3|0
1676582700000|2023-02-16 21:25:00|8010.6|8002.6|8009|8001|8010.9|8002.9|8007.4|7999.4|0
1676583000000|2023-02-16 21:30:00|8009.1|8001.1|8010.3|8002.3|8010.8|8002.8|8006.6|7998.6|0
1676583300000|2023-02-16 21:35:00|8010.2|8002.2|8009.6|8001.6|8010.3|8002.3|8009.3|8001.3|0
1676583600000|2023-02-16 21:40:00|8009.7|8001.7|8013.4|8005.4|8013.4|8005.4|8009.6|8001.6|0
1676583900000|2023-02-16 21:45:00|8013.6|8005.6|8011.8|8003.8|8013.9|8005.9|8011.1|8003.1|0
1676584200000|2023-02-16 21:50:00|8011.9|8003.9|8010.1|8002.1|8012.1|8004.1|8010.1|8002.1|0
1676584500000|2023-02-16 21:55:00|8010|8002|8008.2|8000.2|8010.5|8002.5|8008|8000|0
1676584800000|2023-02-16 22:00:00|8008.1|8000.1|8008.6|8000.6|8008.7|8000.7|8008.1|8000.1|0
1676585100000|2023-02-16 22:05:00|8008.7|8000.7|8008.8|8000.8|8009|8001|8008.6|8000.6|0
1676585400000|2023-02-16 22:10:00|8008.7|8000.7|8008.8|8000.8|8008.9|8000.9|8008.6|8000.6|0
1676585700000|2023-02-16 22:15:00|8008.9|8000.9|8009|8001|8009.1|8001.1|8008.9|8000.9|0
1676586000000|2023-02-16 22:20:00|8009.1|8001.1|8010|8002|8010|8002|8009.1|8001.1|0
1676586300000|2023-02-16 22:25:00|8009.9|8001.9|8009.8|8001.8|8009.9|8001.9|8009.6|8001.6|0
1676586600000|2023-02-16 22:30:00|8009.7|8001.7|8009.6|8001.6|8009.7|8001.7|8009.3|8001.3|0
1676586900000|2023-02-16 22:35:00|8009.5|8001.5|8009.2|8001.2|8009.6|8001.6|8009.1|8001.1|0
1676587200000|2023-02-16 22:40:00|8009.3|8001.3|8009.4|8001.4|8009.4|8001.4|8009.3|8001.3|0
1676587500000|2023-02-16 22:45:00|8009.5|8001.5|8009.4|8001.4|8009.5|8001.5|8009.3|8001.3|0
1676587800000|2023-02-16 22:50:00|8009.5|8001.5|8009.4|8001.4|8009.7|8001.7|8009.4|8001.4|0
1676588100000|2023-02-16 22:55:00|8009.3|8001.3|8009.2|8001.2|8009.3|8001.3|8009|8001|0
1676588400000|2023-02-16 23:00:00|8009.1|8001.1|8000.2|7992.2|8009.1|8001.1|8000.2|7992.2|0
1676588700000|2023-02-16 23:05:00|7999.9|7991.9|8003.2|7995.2|8004.8|7996.8|7999.9|7991.9|0
1676589000000|2023-02-16 23:10:00|8003.4|7995.4|8004.8|7996.8|8006.8|7998.8|8003.4|7995.4|0
1676589300000|2023-02-16 23:15:00|8004.9|7996.9|8003|7995|8006.1|7998.1|8002.7|7994.7|0
1676589600000|2023-02-16 23:20:00|8003.1|7995.1|8006.7|7998.7|8007|7999|8003|7995|0
1676589900000|2023-02-16 23:25:00|8006.6|7998.6|8004.8|7996.8|8007.5|7999.5|8004.2|7996.2|0
1676590200000|2023-02-16 23:30:00|8004.7|7996.7|8005.2|7997.2|8005.6|7997.6|8003.9|7995.9|0
1676590500000|2023-02-16 23:35:00|8005.3|7997.3|8004.6|7996.6|8005.7|7997.7|8003.9|7995.9|0
1676590800000|2023-02-16 23:40:00|8004.7|7996.7|8004.1|7996.1|8004.7|7996.7|8002.5|7994.5|0
1676591100000|2023-02-16 23:45:00|8004|7996|8002.1|7994.1|8004.7|7996.7|8002.1|7994.1|0
1676591400000|2023-02-16 23:50:00|8002|7994|8000.8|7992.8|8002.1|7994.1|8000.8|7992.8|0
1676591700000|2023-02-16 23:55:00|8001.5|7993.5|8002|7994|8003|7995|8001.4|7993.4|0
1676592000000|2023-02-17 00:00:00|8002.1|7994.1|8004.9|7996.9|8004.9|7996.9|8001.4|7993.4|0
1676592300000|2023-02-17 00:05:00|8004.8|7996.8|8007.4|7999.4|8007.9|7999.9|8004.2|7996.2|0
1676592600000|2023-02-17 00:10:00|8007.3|7999.3|8010.3|8002.3|8010.9|8002.9|8006.5|7998.5|0
1676592900000|2023-02-17 00:15:00|8010.4|8002.4|8005.1|7997.1|8010.4|8002.4|8003.8|7995.8|0
1676593200000|2023-02-17 00:20:00|8006|7998|8003|7995|8007.3|7999.3|8003|7995|0
1676593500000|2023-02-17 00:25:00|8003.1|7995.1|8001.9|7993.9|8003.3|7995.3|7999.5|7991.5|0
1676593800000|2023-02-17 00:30:00|8001.8|7993.8|8004.1|7996.1|8005|7997|8000.6|7992.6|0
1676594100000|2023-02-17 00:35:00|8004|7996|8004|7996|8004.8|7996.8|8003.3|7995.3|0
1676594400000|2023-02-17 00:40:00|8004.4|7996.4|8006.2|7998.2|8006.8|7998.8|8003.6|7995.6|0
1676594700000|2023-02-17 00:45:00|8005.2|7997.2|8004.8|7996.8|8006.4|7998.4|8004.8|7996.8|0
1676595000000|2023-02-17 00:50:00|8004.7|7996.7|8006.1|7998.1|8006.1|7998.1|8004.6|7996.6|0
1676595300000|2023-02-17 00:55:00|8006|7998|8004.9|7996.9|8007.1|7999.1|8004.8|7996.8|0
1676595600000|2023-02-17 01:00:00|8005|7997|8006.7|7998.7|8009.2|8001.2|8005|7997|0
1676595900000|2023-02-17 01:05:00|8007.2|7999.2|8007.7|7999.7|8008.2|8000.2|8004.4|7996.4|0
1676596200000|2023-02-17 01:10:00|8007.9|7999.9|8009.7|8001.7|8010.2|8002.2|8007.9|7999.9|0
1676596500000|2023-02-17 01:15:00|8009.9|8001.9|8011.9|8003.9|8012.2|8004.2|8009.9|8001.9|0
1676596800000|2023-02-17 01:20:00|8011.7|8003.7|8012.4|8004.4|8013.2|8005.2|8010.2|8002.2|0
1676597100000|2023-02-17 01:25:00|8012.2|8004.2|8009.4|8001.4|8012.2|8004.2|8009.4|8001.4|0
1676597400000|2023-02-17 01:30:00|8009.7|8001.7|8012.9|8004.9|8013.4|8005.4|8009.7|8001.7|0
1676597700000|2023-02-17 01:35:00|8012.7|8004.7|8012.4|8004.4|8012.7|8004.7|8009.9|8001.9|0
1676598000000|2023-02-17 01:40:00|8012.2|8004.2|8008.4|8000.4|8012.2|8004.2|8008.2|8000.2|0
1676598300000|2023-02-17 01:45:00|8008.2|8000.2|8003.4|7995.4|8008.4|8000.4|8003.2|7995.2|0
1676598600000|2023-02-17 01:50:00|8003.9|7995.9|8002.7|7994.7|8004.9|7996.9|8002.2|7994.2|0
1676598900000|2023-02-17 01:55:00|8002.4|7994.4|8006.4|7998.4|8006.4|7998.4|8001.7|7993.7|0
1676599200000|2023-02-17 02:00:00|8005.9|7997.9|8003.4|7995.4|8005.9|7997.9|8002.4|7994.4|0
1676599500000|2023-02-17 02:05:00|8003.2|7995.2|8001.9|7993.9|8003.7|7995.7|8000.7|7992.7|0
1676599800000|2023-02-17 02:10:00|8002.4|7994.4|8003.9|7995.9|8004.4|7996.4|8000.7|7992.7|0
1676600100000|2023-02-17 02:15:00|8004.2|7996.2|8003.4|7995.4|8004.4|7996.4|8002.4|7994.4|0
1676600400000|2023-02-17 02:20:00|8003.2|7995.2|8004.9|7996.9|8005.2|7997.2|8002.9|7994.9|0
1676600700000|2023-02-17 02:25:00|8004.7|7996.7|8004.4|7996.4|8005.2|7997.2|8003.7|7995.7|0
1676601000000|2023-02-17 02:30:00|8004.7|7996.7|8003.9|7995.9|8004.9|7996.9|8003.7|7995.7|0
1676601300000|2023-02-17 02:35:00|8004.2|7996.2|8004.2|7996.2|8004.7|7996.7|8002.9|7994.9|0
1676601600000|2023-02-17 02:40:00|8004.4|7996.4|8004.7|7996.7|8005.2|7997.2|8003.4|7995.4|0
1676601900000|2023-02-17 02:45:00|8004.2|7996.2|8004.7|7996.7|8005.2|7997.2|8004.2|7996.2|0
1676602200000|2023-02-17 02:50:00|8004.4|7996.4|8003.9|7995.9|8005.2|7997.2|8003.9|7995.9|0
1676602500000|2023-02-17 02:55:00|8004.2|7996.2|8002.7|7994.7|8004.4|7996.4|8002.4|7994.4|0
1676602800000|2023-02-17 03:00:00|8002.9|7994.9|8002.7|7994.7|8003.7|7995.7|8002.4|7994.4|0
1676603100000|2023-02-17 03:05:00|8002.9|7994.9|8002.9|7994.9|8003.7|7995.7|8002.4|7994.4|0
1676603400000|2023-02-17 03:10:00|8002.7|7994.7|8003.4|7995.4|8003.7|7995.7|8002.4|7994.4|0
1676603700000|2023-02-17 03:15:00|8003.7|7995.7|8003.4|7995.4|8003.7|7995.7|8002.9|7994.9|0
1676604000000|2023-02-17 03:20:00|8003.2|7995.2|8003.9|7995.9|8003.9|7995.9|8002.7|7994.7|0
1676604300000|2023-02-17 03:25:00|8004.2|7996.2|8004.4|7996.4|8004.7|7996.7|8003.7|7995.7|0
1676604600000|2023-02-17 03:30:00|8004.2|7996.2|8004.9|7996.9|8005.4|7997.4|8004.2|7996.2|0
1676604900000|2023-02-17 03:35:00|8005.2|7997.2|8005.4|7997.4|8005.7|7997.7|8004.4|7996.4|0
1676605200000|2023-02-17 03:40:00|8005.2|7997.2|8004.7|7996.7|8005.7|7997.7|8004.7|7996.7|0
1676605500000|2023-02-17 03:45:00|8004.4|7996.4|8003.4|7995.4|8004.9|7996.9|8003.4|7995.4|0
1676605800000|2023-02-17 03:50:00|8003.7|7995.7|8003.9|7995.9|8004.4|7996.4|8003.4|7995.4|0
1676606100000|2023-02-17 03:55:00|8004.2|7996.2|8004.7|7996.7|8005.4|7997.4|8003.9|7995.9|0
1676606400000|2023-02-17 04:00:00|8004.9|7996.9|8003.9|7995.9|8004.9|7996.9|8003.4|7995.4|0
1676606700000|2023-02-17 04:05:00|8004.2|7996.2|8003.7|7995.7|8004.7|7996.7|8003.4|7995.4|0
1676607000000|2023-02-17 04:10:00|8003.4|7995.4|8002.9|7994.9|8004.2|7996.2|8002.9|7994.9|0
1676607300000|2023-02-17 04:15:00|8003.2|7995.2|8004.4|7996.4|8004.4|7996.4|8002.9|7994.9|0
1676607600000|2023-02-17 04:20:00|8004.7|7996.7|8000.9|7992.9|8004.9|7996.9|8000.9|7992.9|0
1676607900000|2023-02-17 04:25:00|8000.4|7992.4|8000.9|7992.9|8002.2|7994.2|8000.4|7992.4|0
1676608200000|2023-02-17 04:30:00|8001.2|7993.2|8000.4|7992.4|8001.2|7993.2|8000.4|7992.4|0
1676608500000|2023-02-17 04:35:00|8000.2|7992.2|7998.2|7990.2|8000.7|7992.7|7998.2|7990.2|0
1676608800000|2023-02-17 04:40:00|7998.4|7990.4|8000.2|7992.2|8000.2|7992.2|7998.4|7990.4|0
1676609100000|2023-02-17 04:45:00|7999.9|7991.9|7997.4|7989.4|8000.9|7992.9|7997.4|7989.4|0
1676609400000|2023-02-17 04:50:00|7997.9|7989.9|7997.4|7989.4|7998.2|7990.2|7997.2|7989.2|0
1676609700000|2023-02-17 04:55:00|7997.9|7989.9|7999.9|7991.9|8000.2|7992.2|7997.9|7989.9|0
1676610000000|2023-02-17 05:00:00|7999.7|7991.7|7997.4|7989.4|7999.9|7991.9|7997.2|7989.2|0
1676610300000|2023-02-17 05:05:00|7997.7|7989.7|7998.9|7990.9|7998.9|7990.9|7997.7|7989.7|0
1676610600000|2023-02-17 05:10:00|7998.7|7990.7|7996.9|7988.9|7998.9|7990.9|7996.7|7988.7|0
1676610900000|2023-02-17 05:15:00|7997.2|7989.2|7996.9|7988.9|7997.9|7989.9|7996.9|7988.9|0
1676611200000|2023-02-17 05:20:00|7996.4|7988.4|7995.4|7987.4|7996.9|7988.9|7995.4|7987.4|0
1676611500000|2023-02-17 05:25:00|7995.2|7987.2|7995.9|7987.9|7995.9|7987.9|7994.7|7986.7|0
1676611800000|2023-02-17 05:30:00|7996.2|7988.2|7995.7|7987.7|7996.9|7988.9|7995.7|7987.7|0
1676612100000|2023-02-17 05:35:00|7995.9|7987.9|7996.7|7988.7|7996.9|7988.9|7995.9|7987.9|0
1676612400000|2023-02-17 05:40:00|7996.9|7988.9|7996.7|7988.7|7997.2|7989.2|7995.9|7987.9|0
1676612700000|2023-02-17 05:45:00|7996.2|7988.2|7995.9|7987.9|7996.7|7988.7|7995.7|7987.7|0
1676613000000|2023-02-17 05:50:00|7996.2|7988.2|7996.7|7988.7|7996.7|7988.7|7995.2|7987.2|0
1676613300000|2023-02-17 05:55:00|7996.2|7988.2|7994.7|7986.7|7996.9|7988.9|7994.2|7986.2|0
1676613600000|2023-02-17 06:00:00|7994.9|7986.9|7997.7|7989.7|7997.7|7989.7|7992.7|7984.7|0
1676613900000|2023-02-17 06:05:00|7997.4|7989.4|7995.9|7987.9|7997.9|7989.9|7995.4|7987.4|0
1676614200000|2023-02-17 06:10:00|7995.7|7987.7|7996.2|7988.2|7996.9|7988.9|7995.4|7987.4|0
1676614500000|2023-02-17 06:15:00|7996.7|7988.7|7993.9|7985.9|7996.9|7988.9|7993.9|7985.9|0
1676614800000|2023-02-17 06:20:00|7993.7|7985.7|7990.7|7982.7|7994.2|7986.2|7990.7|7982.7|0
1676615100000|2023-02-17 06:25:00|7990.2|7982.2|7992.4|7984.4|7993.2|7985.2|7990.2|7982.2|0
1676615400000|2023-02-17 06:30:00|7992.7|7984.7|7991.7|7983.7|7993.7|7985.7|7991.7|7983.7|0
1676615700000|2023-02-17 06:35:00|7992.4|7984.4|7991.4|7983.4|7992.4|7984.4|7988.9|7980.9|0
1676616000000|2023-02-17 06:40:00|7990.9|7982.9|7991.4|7983.4|7992.9|7984.9|7990.9|7982.9|0
1676616300000|2023-02-17 06:45:00|7991.7|7983.7|7989.9|7981.9|7992.2|7984.2|7989.7|7981.7|0
1676616600000|2023-02-17 06:50:00|7990.4|7982.4|7989.9|7981.9|7991.4|7983.4|7988.4|7980.4|0
1676616900000|2023-02-17 06:55:00|7990.2|7982.2|7989.2|7981.2|7990.9|7982.9|7988.9|7980.9|0
1676617200000|2023-02-17 07:00:00|7990.4|7982.4|7992.2|7984.2|7992.7|7984.7|7986.9|7978.9|0
1676617500000|2023-02-17 07:05:00|7992.4|7984.4|7993.4|7985.4|7996.4|7988.4|7992.2|7984.2|0
1676617800000|2023-02-17 07:10:00|7993.2|7985.2|7993.7|7985.7|7994.9|7986.9|7990.7|7982.7|0
1676618100000|2023-02-17 07:15:00|7994.2|7986.2|7990.4|7982.4|7994.2|7986.2|7990.2|7982.2|0
1676618400000|2023-02-17 07:20:00|7990.2|7982.2|7991.9|7983.9|7993.4|7985.4|7989.9|7981.9|0
1676618700000|2023-02-17 07:25:00|7991.7|7983.7|7991.4|7983.4|7992.4|7984.4|7990.7|7982.7|0
1676619000000|2023-02-17 07:30:00|7991.7|7983.7|7989.4|7981.4|7992.7|7984.7|7989.2|7981.2|0
1676619300000|2023-02-17 07:35:00|7989.2|7981.2|7989.7|7981.7|7991.2|7983.2|7988.7|7980.7|0
1676619600000|2023-02-17 07:40:00|7989.9|7981.9|7989.7|7981.7|7990.7|7982.7|7989.2|7981.2|0
1676619900000|2023-02-17 07:45:00|7989.4|7981.4|7990.2|7982.2|7990.7|7982.7|7988.9|7980.9|0
1676620200000|2023-02-17 07:50:00|7989.9|7981.9|7985.7|7977.7|7990.4|7982.4|7985.4|7977.4|0
1676620500000|2023-02-17 07:55:00|7985.9|7977.9|7982.7|7974.7|7987.7|7979.7|7982.7|7974.7|0
1676620800000|2023-02-17 08:00:00|7983.7|7975.7|7980.2|7972.2|7985.4|7977.4|7971.7|7963.7|0
1676621100000|2023-02-17 08:05:00|7980.9|7972.9|7973.2|7965.2|7981.7|7973.7|7969.9|7961.9|0
1676621400000|2023-02-17 08:10:00|7973.4|7965.4|7969.7|7961.7|7975.4|7967.4|7967.4|7959.4|0
1676621700000|2023-02-17 08:15:00|7969.9|7961.9|7982.9|7974.9|7983.9|7975.9|7969.9|7961.9|0
1676622000000|2023-02-17 08:20:00|7983.2|7975.2|7984.7|7976.7|7986.7|7978.7|7981.2|7973.2|0
1676622300000|2023-02-17 08:25:00|7984.2|7976.2|7970.2|7962.2|7987.2|7979.2|7970.2|7962.2|0
1676622600000|2023-02-17 08:30:00|7971.2|7963.2|7967.9|7959.9|7972.7|7964.7|7963.4|7955.4|0
1676622900000|2023-02-17 08:35:00|7968.2|7960.2|7960.4|7952.4|7972.2|7964.2|7957.9|7949.9|0
1676623200000|2023-02-17 08:40:00|7960.7|7952.7|7967.4|7959.4|7967.7|7959.7|7960.4|7952.4|0
1676623500000|2023-02-17 08:45:00|7967.2|7959.2|7970.7|7962.7|7973.2|7965.2|7965.4|7957.4|0
1676623800000|2023-02-17 08:50:00|7971.2|7963.2|7976.2|7968.2|7977.4|7969.4|7968.2|7960.2|0
1676624100000|2023-02-17 08:55:00|7976.7|7968.7|7979.2|7971.2|7981.7|7973.7|7974.4|7966.4|0
1676624400000|2023-02-17 09:00:00|7978.9|7970.9|7973.7|7965.7|7979.7|7971.7|7971.7|7963.7|0
1676624700000|2023-02-17 09:05:00|7975.2|7967.2|7976.4|7968.4|7977.2|7969.2|7971.2|7963.2|0
1676625000000|2023-02-17 09:10:00|7976.2|7968.2|7980.2|7972.2|7981.4|7973.4|7976.2|7968.2|0
1676625300000|2023-02-17 09:15:00|7980.7|7972.7|7983.4|7975.4|7983.4|7975.4|7977.7|7969.7|0
1676625600000|2023-02-17 09:20:00|7982.9|7974.9|7988.4|7980.4|7988.4|7980.4|7982.4|7974.4|0
1676625900000|2023-02-17 09:25:00|7988.1|7980.1|7987.4|7979.4|7989.9|7981.9|7986.9|7978.9|0
1676626200000|2023-02-17 09:30:00|7987.6|7979.6|7998.9|7990.9|7999.4|7991.4|7987.6|7979.6|0
1676626500000|2023-02-17 09:35:00|7998.4|7990.4|7997.1|7989.1|8000.4|7992.4|7994.9|7986.9|0
1676626800000|2023-02-17 09:40:00|7996.9|7988.9|7997.1|7989.1|7999.9|7991.9|7996.9|7988.9|0
1676627100000|2023-02-17 09:45:00|7997.4|7989.4|7999.1|7991.1|7999.4|7991.4|7995.9|7987.9|0
1676627400000|2023-02-17 09:50:00|7998.4|7990.4|7995.1|7987.1|7999.4|7991.4|7994.1|7986.1|0
1676627700000|2023-02-17 09:55:00|7994.9|7986.9|7994.9|7986.9|7995.6|7987.6|7991.4|7983.4|0
1676628000000|2023-02-17 10:00:00|7995.4|7987.4|7995.9|7987.9|7998.1|7990.1|7994.4|7986.4|0
1676628300000|2023-02-17 10:05:00|7996.4|7988.4|7997.6|7989.6|7997.9|7989.9|7994.9|7986.9|0
1676628600000|2023-02-17 10:10:00|7997.9|7989.9|8004.4|7996.4|8005.1|7997.1|7996.1|7988.1|0
1676628900000|2023-02-17 10:15:00|8005.1|7997.1|8003.4|7995.4|8006.4|7998.4|7999.9|7991.9|0
1676629200000|2023-02-17 10:20:00|8003.1|7995.1|7999.9|7991.9|8003.1|7995.1|7995.9|7987.9|0
1676629500000|2023-02-17 10:25:00|7999.6|7991.6|8005.6|7997.6|8006.9|7998.9|7999.4|7991.4|0
1676629800000|2023-02-17 10:30:00|8005.9|7997.9|8002.4|7994.4|8005.9|7997.9|8001.9|7993.9|0
1676630100000|2023-02-17 10:35:00|8002.1|7994.1|7998.1|7990.1|8002.4|7994.4|7997.9|7989.9|0
1676630400000|2023-02-17 10:40:00|7998.4|7990.4|7997.4|7989.4|7999.4|7991.4|7996.4|7988.4|0
1676630700000|2023-02-17 10:45:00|7997.1|7989.1|7999.9|7991.9|7999.9|7991.9|7996.4|7988.4|0
1676631000000|2023-02-17 10:50:00|8000.4|7992.4|8001.1|7993.1|8004.1|7996.1|8000.1|7992.1|0
1676631300000|2023-02-17 10:55:00|8000.4|7992.4|7994.1|7986.1|8000.4|7992.4|7993.4|7985.4|0
1676631600000|2023-02-17 11:00:00|7993.1|7985.1|7992.6|7984.6|7996.1|7988.1|7988.9|7980.9|0
1676631900000|2023-02-17 11:05:00|7992.4|7984.4|7986.9|7978.9|7992.4|7984.4|7985.9|7977.9|0
1676632200000|2023-02-17 11:10:00|7986.6|7978.6|7985.4|7977.4|7989.4|7981.4|7984.1|7976.1|0
1676632500000|2023-02-17 11:15:00|7985.1|7977.1|7984.9|7976.9|7989.4|7981.4|7983.6|7975.6|0
1676632800000|2023-02-17 11:20:00|7984.4|7976.4|7986.6|7978.6|7989.4|7981.4|7984.4|7976.4|0
1676633100000|2023-02-17 11:25:00|7986.4|7978.4|7988.6|7980.6|7990.9|7982.9|7986.1|7978.1|0
1676633400000|2023-02-17 11:30:00|7988.4|7980.4|7986.4|7978.4|7990.4|7982.4|7985.1|7977.1|0
1676633700000|2023-02-17 11:35:00|7985.9|7977.9|7984.6|7976.6|7986.4|7978.4|7981.9|7973.9|0
1676634000000|2023-02-17 11:40:00|7984.4|7976.4|7989.6|7981.6|7990.4|7982.4|7984.4|7976.4|0
1676634300000|2023-02-17 11:45:00|7989.9|7981.9|7991.9|7983.9|7992.9|7984.9|7989.1|7981.1|0
1676634600000|2023-02-17 11:50:00|7991.6|7983.6|7987.9|7979.9|7991.9|7983.9|7987.1|7979.1|0
1676634900000|2023-02-17 11:55:00|7987.4|7979.4|7991.1|7983.1|7991.4|7983.4|7985.9|7977.9|0
1676635200000|2023-02-17 12:00:00|7990.1|7982.1|7993.4|7985.4|7993.9|7985.9|7985.4|7977.4|0
1676635500000|2023-02-17 12:05:00|7992.9|7984.9|7990.4|7982.4|7992.9|7984.9|7988.6|7980.6|0
1676635800000|2023-02-17 12:10:00|7990.1|7982.1|7993.9|7985.9|7993.9|7985.9|7990.1|7982.1|0
1676636100000|2023-02-17 12:15:00|7993.6|7985.6|7996.1|7988.1|7996.9|7988.9|7992.4|7984.4|0
1676636400000|2023-02-17 12:20:00|7996.4|7988.4|7993.9|7985.9|7996.4|7988.4|7993.9|7985.9|0
1676636700000|2023-02-17 12:25:00|7994.4|7986.4|7994.4|7986.4|7995.6|7987.6|7993.6|7985.6|0
1676637000000|2023-02-17 12:30:00|7994.6|7986.6|7992.4|7984.4|7995.1|7987.1|7992.1|7984.1|0
1676637300000|2023-02-17 12:35:00|7992.6|7984.6|7999.1|7991.1|7999.9|7991.9|7992.4|7984.4|0
1676637600000|2023-02-17 12:40:00|8000|7992|8003.5|7995.5|8003.5|7995.5|7999.7|7991.7|0
1676637900000|2023-02-17 12:45:00|8003.2|7995.2|8000.7|7992.7|8004.5|7996.5|8000.5|7992.5|0
1676638200000|2023-02-17 12:50:00|8001|7993|8000|7992|8002.2|7994.2|8000|7992|0
1676638500000|2023-02-17 12:55:00|7999.5|7991.5|8000.2|7992.2|8001.5|7993.5|7999|7991|0
1676638800000|2023-02-17 13:00:00|8000|7992|7999|7991|8002.5|7994.5|7998.5|7990.5|0
1676639100000|2023-02-17 13:05:00|7998.5|7990.5|7997.7|7989.7|8001|7993|7997.7|7989.7|0
1676639400000|2023-02-17 13:10:00|7998|7990|7995|7987|7999.5|7991.5|7995|7987|0
1676639700000|2023-02-17 13:15:00|7995.2|7987.2|7992.2|7984.2|7995.5|7987.5|7992|7984|0
1676640000000|2023-02-17 13:20:00|7992.5|7984.5|7989.2|7981.2|7993.5|7985.5|7989.2|7981.2|0
1676640300000|2023-02-17 13:25:00|7989|7981|7987.2|7979.2|7989.5|7981.5|7986.2|7978.2|0
1676640600000|2023-02-17 13:30:00|7987.5|7979.5|7991|7983|7991.2|7983.2|7986.5|7978.5|0
1676640900000|2023-02-17 13:35:00|7990.7|7982.7|7993.2|7985.2|7995|7987|7990.5|7982.5|0
1676641200000|2023-02-17 13:40:00|7993|7985|7995.7|7987.7|7996.2|7988.2|7992.5|7984.5|0
1676641500000|2023-02-17 13:45:00|7995.5|7987.5|7996.5|7988.5|7998.5|7990.5|7995.2|7987.2|0
1676641800000|2023-02-17 13:50:00|7996.2|7988.2|7993.5|7985.5|7997.5|7989.5|7993.5|7985.5|0
1676642100000|2023-02-17 13:55:00|7993.7|7985.7|7997.5|7989.5|7999.2|7991.2|7993.7|7985.7|0
1676642400000|2023-02-17 14:00:00|7997.2|7989.2|7997|7989|7998.2|7990.2|7996|7988|0
1676642700000|2023-02-17 14:05:00|7997.2|7989.2|7998.7|7990.7|7999.7|7991.7|7995|7987|0
1676643000000|2023-02-17 14:10:00|7998.5|7990.5|7996.7|7988.7|7999.7|7991.7|7996.2|7988.2|0
1676643300000|2023-02-17 14:15:00|7997|7989|7997.5|7989.5|7997.5|7989.5|7994.5|7986.5|0
1676643600000|2023-02-17 14:20:00|7997.2|7989.2|7997.5|7989.5|7999.5|7991.5|7996|7988|0
1676643900000|2023-02-17 14:25:00|7997.2|7989.2|7993.7|7985.7|7998|7990|7993|7985|0
1676644200000|2023-02-17 14:30:00|7994|7986|7996.5|7988.5|7996.5|7988.5|7991.7|7983.7|0
1676644500000|2023-02-17 14:35:00|7996.2|7988.2|7996.5|7988.5|7997|7989|7993|7985|0
1676644800000|2023-02-17 14:40:00|7996|7988|7998.5|7990.5|8000.5|7992.5|7993.7|7985.7|0
1676645100000|2023-02-17 14:45:00|7999|7991|7998.5|7990.5|8001|7993|7995.5|7987.5|0
1676645400000|2023-02-17 14:50:00|7998.7|7990.7|7996|7988|8000.5|7992.5|7994|7986|0
1676645700000|2023-02-17 14:55:00|7995.7|7987.7|7999.2|7991.2|8000|7992|7995.5|7987.5|0
1676646000000|2023-02-17 15:00:00|7999.5|7991.5|8002|7994|8004.2|7996.2|7998.5|7990.5|0
1676646300000|2023-02-17 15:05:00|8002.5|7994.5|8002.5|7994.5|8006|7998|8000.5|7992.5|0
1676646600000|2023-02-17 15:10:00|8001.7|7993.7|8005|7997|8006|7998|7999|7991|0
1676646900000|2023-02-17 15:15:00|8005.5|7997.5|8009.2|8001.2|8012|8004|8003|7995|0
1676647200000|2023-02-17 15:20:00|8010|8002|8009.7|8001.7|8011.5|8003.5|8007.5|7999.5|0
1676647500000|2023-02-17 15:25:00|8009.5|8001.5|8009|8001|8010.5|8002.5|8007.5|7999.5|0
1676647800000|2023-02-17 15:30:00|8008.7|8000.7|8013.5|8005.5|8014.5|8006.5|8008|8000|0
1676648100000|2023-02-17 15:35:00|8013.7|8005.7|8013|8005|8017.5|8009.5|8011.2|8003.2|0
1676648400000|2023-02-17 15:40:00|8012.7|8004.7|8008.5|8000.5|8013.5|8005.5|8007.5|7999.5|0
1676648700000|2023-02-17 15:45:00|8008.2|8000.2|8007.2|7999.2|8009.5|8001.5|8006|7998|0
1676649000000|2023-02-17 15:50:00|8007.5|7999.5|8002.5|7994.5|8007.5|7999.5|8002.2|7994.2|0
1676649300000|2023-02-17 15:55:00|8002.2|7994.2|8000|7992|8003.5|7995.5|7998|7990|0
1676649600000|2023-02-17 16:00:00|7999.7|7991.7|8004|7996|8004|7996|7999.5|7991.5|0
1676649900000|2023-02-17 16:05:00|8004.2|7996.2|8006.5|7998.5|8009|8001|8004|7996|0
1676650200000|2023-02-17 16:10:00|8007|7999|8004.5|7996.5|8008.5|8000.5|8004|7996|0
1676650500000|2023-02-17 16:15:00|8005|7997|8001|7993|8005.5|7997.5|8000.5|7992.5|0
1676650800000|2023-02-17 16:20:00|8000.5|7992.5|7998|7990|8001|7993|7996.5|7988.5|0
1676651100000|2023-02-17 16:25:00|7997.7|7989.7|7998.7|7990.7|8000.5|7992.5|7997|7989|0
1676651400000|2023-02-17 16:30:00|7998.5|7990.5|8005.2|7997.2|8005.5|7997.5|7996.5|7988.5|0
1676651700000|2023-02-17 16:35:00|8006|7998|8013.5|8005.5|8013.5|8005.5|8004.5|7996.5|0
1676652000000|2023-02-17 16:40:00|8013.2|8005.2|8011|8003|8014|8006|8009|8001|0
1676652300000|2023-02-17 16:45:00|8010.5|8002.5|8012|8004|8013.5|8005.5|8010.5|8002.5|0
1676652600000|2023-02-17 16:50:00|8011.5|8003.5|8008|8000|8012|8004|8007.5|7999.5|0
1676652900000|2023-02-17 16:55:00|8007.7|7999.7|8010|8002|8010.2|8002.2|8005.5|7997.5|0
1676653200000|2023-02-17 17:00:00|8009.7|8001.7|8013|8005|8013.7|8005.7|8009.5|8001.5|0
1676653500000|2023-02-17 17:05:00|8013.2|8005.2|8015.5|8007.5|8016.5|8008.5|8013.2|8005.2|0
1676653800000|2023-02-17 17:10:00|8016|8008|8015.7|8007.7|8018.5|8010.5|8015.2|8007.2|0
1676654100000|2023-02-17 17:15:00|8016|8008|8014.5|8006.5|8018|8010|8014.5|8006.5|0
1676654400000|2023-02-17 17:20:00|8014.7|8006.7|8015.2|8007.2|8016|8008|8014|8006|0
1676654700000|2023-02-17 17:25:00|8015|8007|8015.7|8007.7|8017|8009|8014|8006|0
1676655000000|2023-02-17 17:30:00|8015.5|8007.5|8016.5|8008.5|8017.5|8009.5|8013.7|8005.7|0
1676655300000|2023-02-17 17:35:00|8016.7|8008.7|8017|8009|8018.5|8010.5|8015.5|8007.5|0
1676655600000|2023-02-17 17:40:00|8016.7|8008.7|8015|8007|8017.7|8009.7|8013.7|8005.7|0
1676655900000|2023-02-17 17:45:00|8014.5|8006.5|8013|8005|8016.2|8008.2|8013|8005|0
1676656200000|2023-02-17 17:50:00|8013.2|8005.2|8008.5|8000.5|8013.7|8005.7|8007.5|7999.5|0
1676656500000|2023-02-17 17:55:00|8008.2|8000.2|8013.5|8005.5|8014|8006|8008|8000|0
1676656800000|2023-02-17 18:00:00|8013.2|8005.2|8014|8006|8014|8006|8010.5|8002.5|0
1676657100000|2023-02-17 18:05:00|8014.2|8006.2|8016|8008|8016.2|8008.2|8012|8004|0
1676657400000|2023-02-17 18:10:00|8015.7|8007.7|8017.7|8009.7|8018.5|8010.5|8015.7|8007.7|0
1676657700000|2023-02-17 18:15:00|8017.5|8009.5|8017|8009|8019|8011|8017|8009|0
1676658000000|2023-02-17 18:20:00|8016.5|8008.5|8014|8006|8016.7|8008.7|8013.5|8005.5|0
1676658300000|2023-02-17 18:25:00|8013.7|8005.7|8014.2|8006.2|8014.5|8006.5|8012|8004|0
1676658600000|2023-02-17 18:30:00|8014|8006|8015|8007|8015|8007|8011.5|8003.5|0
1676658900000|2023-02-17 18:35:00|8015.2|8007.2|8015.5|8007.5|8016|8008|8014|8006|0
1676659200000|2023-02-17 18:40:00|8015.2|8007.2|8016.5|8008.5|8017.2|8009.2|8015|8007|0
1676659500000|2023-02-17 18:45:00|8016.7|8008.7|8017.5|8009.5|8018|8010|8016|8008|0
1676659800000|2023-02-17 18:50:00|8017.2|8009.2|8017.5|8009.5|8019|8011|8015.5|8007.5|0
1676660100000|2023-02-17 18:55:00|8017.7|8009.7|8018|8010|8018.2|8010.2|8016|8008|0
1676660400000|2023-02-17 19:00:00|8018.2|8010.2|8019.5|8011.5|8021|8013|8018|8010|0
1676660700000|2023-02-17 19:05:00|8019.2|8011.2|8019.2|8011.2|8020.5|8012.5|8018.7|8010.7|0
1676661000000|2023-02-17 19:10:00|8019.5|8011.5|8016.5|8008.5|8020.7|8012.7|8015.5|8007.5|0
1676661300000|2023-02-17 19:15:00|8016.2|8008.2|8017|8009|8018|8010|8015.5|8007.5|0
1676661600000|2023-02-17 19:20:00|8017.2|8009.2|8022|8014|8022.5|8014.5|8017|8009|0
1676661900000|2023-02-17 19:25:00|8021.7|8013.7|8019.5|8011.5|8022.2|8014.2|8019.2|8011.2|0
1676662200000|2023-02-17 19:30:00|8019.7|8011.7|8020.5|8012.5|8022|8014|8019.5|8011.5|0
1676662500000|2023-02-17 19:35:00|8020.2|8012.2|8022|8014|8022.2|8014.2|8020.2|8012.2|0
1676662800000|2023-02-17 19:40:00|8021.5|8013.5|8018.5|8010.5|8021.5|8013.5|8018.5|8010.5|0
1676663100000|2023-02-17 19:45:00|8018.7|8010.7|8021.2|8013.2|8021.2|8013.2|8018|8010|0
1676663400000|2023-02-17 19:50:00|8021.5|8013.5|8023.2|8015.2|8024|8016|8021.5|8013.5|0
1676663700000|2023-02-17 19:55:00|8023.5|8015.5|8024|8016|8025.5|8017.5|8022.5|8014.5|0
1676664000000|2023-02-17 20:00:00|8024.2|8016.2|8023|8015|8026.5|8018.5|8023|8015|0
1676664300000|2023-02-17 20:05:00|8022.5|8014.5|8025|8017|8025.7|8017.7|8021.2|8013.2|0
1676664600000|2023-02-17 20:10:00|8025.2|8017.2|8022.5|8014.5|8026|8018|8021|8013|0
1676664900000|2023-02-17 20:15:00|8022.2|8014.2|8020.5|8012.5|8024.5|8016.5|8020|8012|0
1676665200000|2023-02-17 20:20:00|8020.7|8012.7|8022|8014|8023.2|8015.2|8019.7|8011.7|0
1676665500000|2023-02-17 20:25:00|8021.7|8013.7|8019.7|8011.7|8024|8016|8019|8011|0
1676665800000|2023-02-17 20:30:00|8019.5|8011.5|8023|8015|8023.7|8015.7|8018.7|8010.7|0
1676666100000|2023-02-17 20:35:00|8023.2|8015.2|8021.5|8013.5|8025|8017|8021.2|8013.2|0
1676666400000|2023-02-17 20:40:00|8021.7|8013.7|8019|8011|8022.5|8014.5|8019|8011|0
1676666700000|2023-02-17 20:45:00|8018.5|8010.5|8017.5|8009.5|8020|8012|8017|8009|0
1676667000000|2023-02-17 20:50:00|8018|8010|8021.5|8013.5|8022.7|8014.7|8018|8010|0
1676667300000|2023-02-17 20:55:00|8022|8014|8015.9|8007.9|8023|8015|8014.5|8006.5|0
1676667600000|2023-02-17 21:00:00|8016.7|8008.7|8016.7|8008.7|8017.7|8009.7|8014.8|8006.8|0
1676667900000|2023-02-17 21:05:00|8017|8009|8013.3|8005.3|8017|8009|8013.3|8005.3|0
1676668200000|2023-02-17 21:10:00|8012.5|8004.5|8012.5|8004.5|8014.7|8006.7|8011.7|8003.7|0
1676668500000|2023-02-17 21:15:00|8012.4|8004.4|8015|8007|8015.4|8007.4|8011.5|8003.5|0
1676668800000|2023-02-17 21:20:00|8015.1|8007.1|8013.8|8005.8|8015.1|8007.1|8013.4|8005.4|0
1676669100000|2023-02-17 21:25:00|8014.1|8006.1|8014.2|8006.2|8014.4|8006.4|8013.2|8005.2|0
1676669400000|2023-02-17 21:30:00|8014.1|8006.1|8015.2|8007.2|8015.2|8007.2|8013.2|8005.2|0
1676669700000|2023-02-17 21:35:00|8015.1|8007.1|8015.4|8007.4|8015.7|8007.7|8014.9|8006.9|0
1676670000000|2023-02-17 21:40:00|8015.3|8007.3|8016.1|8008.1|8016.1|8008.1|8014.6|8006.6|0
1676670300000|2023-02-17 21:45:00|8016|8008|8016.7|8008.7|8016.8|8008.8|8015.8|8007.8|0
1676670600000|2023-02-17 21:50:00|8016.6|8008.6|8015.1|8007.1|8016.7|8008.7|8014.9|8006.9|0
1676670900000|2023-02-17 21:55:00|8014.9|8006.9|8014.2|8006.2|8015.3|8007.3|8014.1|8006.1|0
1676707200000|2023-02-18 08:00:00|8018.2|8010.2|8018.2|8010.2|8018.2|8010.2|8018.2|8010.2|0
1676709600000|2023-02-18 08:40:00|8016.9|8008.9|8016.9|8008.9|8016.9|8008.9|8016.9|8008.9|0
1676710200000|2023-02-18 08:50:00|8016.8|8008.8|8016.8|8008.8|8016.8|8008.8|8016.8|8008.8|0
1676714100000|2023-02-18 09:55:00|8015.8|8007.8|8015.8|8007.8|8015.8|8007.8|8015.8|8007.8|0
1676725500000|2023-02-18 13:05:00|8017.8|8009.8|8017.8|8009.8|8017.8|8009.8|8017.8|8009.8|0
1676731500000|2023-02-18 14:45:00|8018.8|8010.8|8017.8|8009.8|8018.8|8010.8|8017.8|8009.8|0
1676740200000|2023-02-18 17:10:00|8020.6|8012.6|8020.6|8012.6|8020.6|8012.6|8020.6|8012.6|0
1676740500000|2023-02-18 17:15:00|8022.1|8014.1|8022.1|8014.1|8022.1|8014.1|8022.1|8014.1|0
1676753700000|2023-02-18 20:55:00|8020.8|8012.8|8020.8|8012.8|8020.8|8012.8|8020.8|8012.8|0
1676787300000|2023-02-19 06:15:00|8022|8014|8022|8014|8022|8014|8022|8014|0
1676791800000|2023-02-19 07:30:00|8023.1|8015.1|8024.1|8016.1|8024.1|8016.1|8023.1|8015.1|0
1676793600000|2023-02-19 08:00:00|8024|8016|8024|8016|8024|8016|8024|8016|0
1676807400000|2023-02-19 11:50:00|8024.1|8016.1|8024|8016|8024.1|8016.1|8024|8016|0
1676808600000|2023-02-19 12:10:00|8023.5|8015.5|8023.5|8015.5|8023.5|8015.5|8023.5|8015.5|0
1676814000000|2023-02-19 13:40:00|8022.5|8014.5|8022.5|8014.5|8022.5|8014.5|8022.5|8014.5|0
1676814300000|2023-02-19 13:45:00|8023.7|8015.7|8023.7|8015.7|8023.7|8015.7|8023.7|8015.7|0
1676814900000|2023-02-19 13:55:00|8023.4|8015.4|8023.4|8015.4|8023.4|8015.4|8023.4|8015.4|0
1676815200000|2023-02-19 14:00:00|8020.8|8012.8|8020.8|8012.8|8020.8|8012.8|8020.8|8012.8|0
1676816100000|2023-02-19 14:15:00|8019.5|8011.5|8019.5|8011.5|8019.5|8011.5|8019.5|8011.5|0
1676819100000|2023-02-19 15:05:00|8020.7|8012.7|8020.7|8012.7|8020.7|8012.7|8020.7|8012.7|0
1676822700000|2023-02-19 16:05:00|8024.3|8016.3|8025.3|8017.3|8025.3|8017.3|8022.3|8014.3|0
1676823600000|2023-02-19 16:20:00|8026.4|8018.4|8027.4|8019.4|8027.4|8019.4|8026.4|8018.4|0
1676823900000|2023-02-19 16:25:00|8024.9|8016.9|8021|8013|8024.9|8016.9|8021|8013|0
1676824200000|2023-02-19 16:30:00|8020|8012|8020|8012|8020|8012|8020|8012|0
1676826600000|2023-02-19 17:10:00|8021.2|8013.2|8021.2|8013.2|8021.2|8013.2|8021.2|8013.2|0
1676829600000|2023-02-19 18:00:00|8017.3|8009.3|8016.3|8008.3|8017.3|8009.3|8016.3|8008.3|0
1676836200000|2023-02-19 19:50:00|8018.9|8010.9|8018.9|8010.9|8018.9|8010.9|8018.9|8010.9|0
1676837400000|2023-02-19 20:10:00|8022.9|8014.9|8022.9|8014.9|8022.9|8014.9|8022.9|8014.9|0
1676837700000|2023-02-19 20:15:00|8023.9|8015.9|8023.6|8015.6|8023.9|8015.9|8023.6|8015.6|0
1676839800000|2023-02-19 20:50:00|8023.1|8015.1|8023.1|8015.1|8023.1|8015.1|8023.1|8015.1|0
1676841000000|2023-02-19 21:10:00|8023.4|8015.4|8023.4|8015.4|8023.4|8015.4|8023.4|8015.4|0
1676844000000|2023-02-19 22:00:00|8025.9|8017.9|8022.1|8014.1|8025.9|8017.9|8022.1|8014.1|0
1676844600000|2023-02-19 22:10:00|8024.6|8016.6|8020.8|8012.8|8024.6|8016.6|8020.8|8012.8|0
1676847600000|2023-02-19 23:00:00|8014.4|8006.4|8008.9|8000.9|8014.5|8006.5|8005.8|7997.8|0
1676847900000|2023-02-19 23:05:00|8009.3|8001.3|8006.5|7998.5|8010.6|8002.6|8005.1|7997.1|0
1676848200000|2023-02-19 23:10:00|8006.6|7998.6|8009.6|8001.6|8009.9|8001.9|8005.9|7997.9|0
1676848500000|2023-02-19 23:15:00|8010.2|8002.2|8009|8001|8010.2|8002.2|8006.2|7998.2|0
1676848800000|2023-02-19 23:20:00|8008.9|8000.9|8010.7|8002.7|8011.2|8003.2|8008.4|8000.4|0
1676849100000|2023-02-19 23:25:00|8010.6|8002.6|8010.2|8002.2|8011.5|8003.5|8009.4|8001.4|0
1676849400000|2023-02-19 23:30:00|8010.1|8002.1|8010|8002|8011.6|8003.6|8009.6|8001.6|0
1676849700000|2023-02-19 23:35:00|8009.9|8001.9|8009.4|8001.4|8010.7|8002.7|8008.1|8000.1|0
1676850000000|2023-02-19 23:40:00|8009.5|8001.5|8010.3|8002.3|8010.6|8002.6|8009|8001|0
1676850300000|2023-02-19 23:45:00|8010.4|8002.4|8009.4|8001.4|8011|8003|8009|8001|0
1676850600000|2023-02-19 23:50:00|8009.5|8001.5|8010.2|8002.2|8010.2|8002.2|8009|8001|0
1676850900000|2023-02-19 23:55:00|8010.3|8002.3|8015.2|8007.2|8016|8008|8009.6|8001.6|0
1676851200000|2023-02-20 00:00:00|8014.9|8006.9|8012|8004|8015.5|8007.5|8011.4|8003.4|0
1676851500000|2023-02-20 00:05:00|8011.9|8003.9|8011.8|8003.8|8013.3|8005.3|8011.8|8003.8|0
1676851800000|2023-02-20 00:10:00|8011.7|8003.7|8010.7|8002.7|8013.7|8005.7|8010.4|8002.4|0
1676852100000|2023-02-20 00:15:00|8010.6|8002.6|8011.2|8003.2|8011.4|8003.4|8008.3|8000.3|0
1676852400000|2023-02-20 00:20:00|8011.1|8003.1|8010.3|8002.3|8011.1|8003.1|8009|8001|0
1676852700000|2023-02-20 00:25:00|8010.2|8002.2|8012.7|8004.7|8012.8|8004.8|8010.2|8002.2|0
1676853000000|2023-02-20 00:30:00|8013.1|8005.1|8015.1|8007.1|8015.1|8007.1|8012.6|8004.6|0
1676853300000|2023-02-20 00:35:00|8015|8007|8011.7|8003.7|8015.1|8007.1|8011.7|8003.7|0
1676853600000|2023-02-20 00:40:00|8012.7|8004.7|8012.6|8004.6|8013.9|8005.9|8012.6|8004.6|0
1676853900000|2023-02-20 00:45:00|8012.5|8004.5|8013.8|8005.8|8013.8|8005.8|8012.4|8004.4|0
1676854200000|2023-02-20 00:50:00|8013.9|8005.9|8011.4|8003.4|8013.9|8005.9|8010.1|8002.1|0
1676854500000|2023-02-20 00:55:00|8012.3|8004.3|8012.6|8004.6|8014.5|8006.5|8012.3|8004.3|0
1676854800000|2023-02-20 01:00:00|8013.6|8005.6|8015.2|8007.2|8015.2|8007.2|8010.7|8002.7|0
1676855100000|2023-02-20 01:05:00|8015.5|8007.5|8019.7|8011.7|8019.7|8011.7|8014.2|8006.2|0
1676855400000|2023-02-20 01:10:00|8020|8012|8020|8012|8020|8012|8019.2|8011.2|0
1676855700000|2023-02-20 01:15:00|8020.5|8012.5|8020.7|8012.7|8020.7|8012.7|8018|8010|0
1676856000000|2023-02-20 01:20:00|8021|8013|8021.7|8013.7|8022.2|8014.2|8021|8013|0
1676856300000|2023-02-20 01:25:00|8021.2|8013.2|8021.5|8013.5|8022|8014|8021.2|8013.2|0
1676856600000|2023-02-20 01:30:00|8021.7|8013.7|8022.2|8014.2|8023.5|8015.5|8021.7|8013.7|0
1676856900000|2023-02-20 01:35:00|8022.5|8014.5|8020|8012|8024.2|8016.2|8020|8012|0
1676857200000|2023-02-20 01:40:00|8020.2|8012.2|8020.5|8012.5|8021.5|8013.5|8020.2|8012.2|0
1676857500000|2023-02-20 01:45:00|8020.2|8012.2|8021.7|8013.7|8022|8014|8020|8012|0
1676857800000|2023-02-20 01:50:00|8021.5|8013.5|8021.7|8013.7|8022|8014|8021.2|8013.2|0
1676858100000|2023-02-20 01:55:00|8021.5|8013.5|8021.7|8013.7|8022|8014|8021|8013|0
1676858400000|2023-02-20 02:00:00|8022|8014|8021.7|8013.7|8023.2|8015.2|8021.5|8013.5|0
1676858700000|2023-02-20 02:05:00|8021.5|8013.5|8022.2|8014.2|8023.2|8015.2|8021|8013|0
1676859000000|2023-02-20 02:10:00|8022.5|8014.5|8023.2|8015.2|8023.2|8015.2|8021.7|8013.7|0
1676859300000|2023-02-20 02:15:00|8023.5|8015.5|8022.7|8014.7|8024.2|8016.2|8022.5|8014.5|0
1676859600000|2023-02-20 02:20:00|8022.5|8014.5|8022|8014|8023.7|8015.7|8022|8014|0
1676859900000|2023-02-20 02:25:00|8021.7|8013.7|8022.7|8014.7|8022.7|8014.7|8021.7|8013.7|0
1676860200000|2023-02-20 02:30:00|8023|8015|8023.2|8015.2|8024|8016|8022.7|8014.7|0
1676860500000|2023-02-20 02:35:00|8023.5|8015.5|8024.5|8016.5|8025|8017|8023.2|8015.2|0
1676860800000|2023-02-20 02:40:00|8024.2|8016.2|8024.2|8016.2|8024.2|8016.2|8023.5|8015.5|0
1676861100000|2023-02-20 02:45:00|8024|8016|8023.7|8015.7|8024.7|8016.7|8023.2|8015.2|0
1676861400000|2023-02-20 02:50:00|8024|8016|8024.2|8016.2|8026|8018|8024|8016|0
1676861700000|2023-02-20 02:55:00|8024|8016|8024.7|8016.7|8025.5|8017.5|8024|8016|0
1676862000000|2023-02-20 03:00:00|8025|8017|8024.5|8016.5|8025|8017|8024.2|8016.2|0
1676862300000|2023-02-20 03:05:00|8024.7|8016.7|8025.5|8017.5|8025.5|8017.5|8024.5|8016.5|0
1676862600000|2023-02-20 03:10:00|8025.7|8017.7|8026.5|8018.5|8026.5|8018.5|8025.7|8017.7|0
1676862900000|2023-02-20 03:15:00|8026.7|8018.7|8026.7|8018.7|8027.2|8019.2|8026.5|8018.5|0
1676863200000|2023-02-20 03:20:00|8027|8019|8027.5|8019.5|8027.5|8019.5|8026.2|8018.2|0
1676863500000|2023-02-20 03:25:00|8028|8020|8028.7|8020.7|8028.7|8020.7|8027|8019|0
1676863800000|2023-02-20 03:30:00|8029|8021|8029.2|8021.2|8029.5|8021.5|8028.5|8020.5|0
1676864100000|2023-02-20 03:35:00|8029.5|8021.5|8028.2|8020.2|8030.2|8022.2|8028.2|8020.2|0
1676864400000|2023-02-20 03:40:00|8028.5|8020.5|8029.5|8021.5|8030|8022|8028.5|8020.5|0
1676864700000|2023-02-20 03:45:00|8030|8022|8030.5|8022.5|8030.5|8022.5|8029.5|8021.5|0
1676865000000|2023-02-20 03:50:00|8030|8022|8030.5|8022.5|8030.7|8022.7|8030|8022|0
1676865300000|2023-02-20 03:55:00|8030.7|8022.7|8029|8021|8030.7|8022.7|8029|8021|0
1676865600000|2023-02-20 04:00:00|8029.2|8021.2|8030|8022|8030|8022|8029|8021|0
1676865900000|2023-02-20 04:05:00|8030.2|8022.2|8030.7|8022.7|8030.7|8022.7|8029.2|8021.2|0
1676866200000|2023-02-20 04:10:00|8030.5|8022.5|8031|8023|8031|8023|8030.5|8022.5|0
1676866500000|2023-02-20 04:15:00|8031.2|8023.2|8031.2|8023.2|8031.2|8023.2|8030.5|8022.5|0
1676866800000|2023-02-20 04:20:00|8031|8023|8031.7|8023.7|8032.2|8024.2|8031|8023|0
1676867100000|2023-02-20 04:25:00|8031.5|8023.5|8030.2|8022.2|8032|8024|8030.2|8022.2|0
1676867400000|2023-02-20 04:30:00|8030.5|8022.5|8031.2|8023.2|8031.2|8023.2|8030.2|8022.2|0
1676867700000|2023-02-20 04:35:00|8031|8023|8029.5|8021.5|8031|8023|8029.5|8021.5|0
1676868000000|2023-02-20 04:40:00|8029.7|8021.7|8028.5|8020.5|8030|8022|8028.5|8020.5|0
1676868300000|2023-02-20 04:45:00|8028.7|8020.7|8028.7|8020.7|8029|8021|8027.7|8019.7|0
1676868600000|2023-02-20 04:50:00|8029|8021|8029.2|8021.2|8029.5|8021.5|8028.7|8020.7|0
1676868900000|2023-02-20 04:55:00|8029.5|8021.5|8028.5|8020.5|8029.5|8021.5|8028.5|8020.5|0
1676869200000|2023-02-20 05:00:00|8028.7|8020.7|8026.2|8018.2|8029|8021|8026.2|8018.2|0
1676869500000|2023-02-20 05:05:00|8026|8018|8027.5|8019.5|8027.5|8019.5|8025.7|8017.7|0
1676869800000|2023-02-20 05:10:00|8027.2|8019.2|8026.7|8018.7|8027.2|8019.2|8026.5|8018.5|0
1676870100000|2023-02-20 05:15:00|8027|8019|8026.5|8018.5|8027.7|8019.7|8026.5|8018.5|0
1676870400000|2023-02-20 05:20:00|8026.2|8018.2|8027|8019|8027|8019|8025.7|8017.7|0
1676870700000|2023-02-20 05:25:00|8026.7|8018.7|8027|8019|8027.2|8019.2|8026.2|8018.2|0
1676871000000|2023-02-20 05:30:00|8027.2|8019.2|8027.7|8019.7|8028.2|8020.2|8027|8019|0
1676871300000|2023-02-20 05:35:00|8028|8020|8028.2|8020.2|8028.7|8020.7|8027.7|8019.7|0
1676871600000|2023-02-20 05:40:00|8028.5|8020.5|8028.2|8020.2|8028.7|8020.7|8028.2|8020.2|0
1676871900000|2023-02-20 05:45:00|8028.7|8020.7|8029.7|8021.7|8030|8022|8028.7|8020.7|0
1676872200000|2023-02-20 05:50:00|8029.5|8021.5|8029|8021|8029.7|8021.7|8028.5|8020.5|0
1676872500000|2023-02-20 05:55:00|8029.2|8021.2|8029|8021|8029.2|8021.2|8028.2|8020.2|0
1676872800000|2023-02-20 06:00:00|8029.2|8021.2|8029|8021|8029.2|8021.2|8028.2|8020.2|0
1676873100000|2023-02-20 06:05:00|8029.2|8021.2|8028.7|8020.7|8030|8022|8028.5|8020.5|0
1676873400000|2023-02-20 06:10:00|8029|8021|8031|8023|8031.2|8023.2|8029|8021|0
1676873700000|2023-02-20 06:15:00|8030.7|8022.7|8029.2|8021.2|8030.7|8022.7|8028.7|8020.7|0
1676874000000|2023-02-20 06:20:00|8029|8021|8029|8021|8029.5|8021.5|8028|8020|0
1676874300000|2023-02-20 06:25:00|8029.2|8021.2|8030.2|8022.2|8030.7|8022.7|8029.2|8021.2|0
1676874600000|2023-02-20 06:30:00|8030|8022|8029.2|8021.2|8030|8022|8028.5|8020.5|0
1676874900000|2023-02-20 06:35:00|8029.5|8021.5|8028.7|8020.7|8029.7|8021.7|8028.5|8020.5|0
1676875200000|2023-02-20 06:40:00|8029|8021|8030|8022|8030.2|8022.2|8029|8021|0
1676875500000|2023-02-20 06:45:00|8030.2|8022.2|8031.2|8023.2|8031.2|8023.2|8029.7|8021.7|0
1676875800000|2023-02-20 06:50:00|8031.5|8023.5|8030|8022|8032.7|8024.7|8029.7|8021.7|0
1676876100000|2023-02-20 06:55:00|8029.7|8021.7|8029.7|8021.7|8030.2|8022.2|8029.2|8021.2|0
1676876400000|2023-02-20 07:00:00|8028.7|8020.7|8027|8019|8028.7|8020.7|8025|8017|0
1676876700000|2023-02-20 07:05:00|8027.5|8019.5|8026.2|8018.2|8028.5|8020.5|8025|8017|0
1676877000000|2023-02-20 07:10:00|8026|8018|8027.5|8019.5|8027.5|8019.5|8026|8018|0
1676877300000|2023-02-20 07:15:00|8027.2|8019.2|8026.2|8018.2|8028|8020|8026|8018|0
1676877600000|2023-02-20 07:20:00|8026.5|8018.5|8026.7|8018.7|8027|8019|8025|8017|0
1676877900000|2023-02-20 07:25:00|8027|8019|8026|8018|8027.5|8019.5|8025.2|8017.2|0
1676878200000|2023-02-20 07:30:00|8025.7|8017.7|8025.2|8017.2|8026.2|8018.2|8024.2|8016.2|0
1676878500000|2023-02-20 07:35:00|8025.5|8017.5|8027.2|8019.2|8027.5|8019.5|8024.5|8016.5|0
1676878800000|2023-02-20 07:40:00|8027|8019|8027|8019|8028.2|8020.2|8026.5|8018.5|0
1676879100000|2023-02-20 07:45:00|8027.2|8019.2|8028|8020|8028|8020|8027|8019|0
1676879400000|2023-02-20 07:50:00|8028.5|8020.5|8028.5|8020.5|8030.2|8022.2|8028.2|8020.2|0
1676879700000|2023-02-20 07:55:00|8028.2|8020.2|8024.5|8016.5|8028.5|8020.5|8024.5|8016.5|0
1676880000000|2023-02-20 08:00:00|8023.5|8015.5|8018|8010|8023.5|8015.5|8013.7|8005.7|0
1676880300000|2023-02-20 08:05:00|8017.5|8009.5|8016|8008|8020|8012|8015.2|8007.2|0
1676880600000|2023-02-20 08:10:00|8015.7|8007.7|8006|7998|8015.7|8007.7|8005.5|7997.5|0
1676880900000|2023-02-20 08:15:00|8006.2|7998.2|8008|8000|8008.5|8000.5|8003|7995|0
1676881200000|2023-02-20 08:20:00|8007.7|7999.7|8014|8006|8014.5|8006.5|8007.5|7999.5|0
1676881500000|2023-02-20 08:25:00|8013.7|8005.7|8008.5|8000.5|8014.2|8006.2|8007|7999|0
1676881800000|2023-02-20 08:30:00|8008.7|8000.7|8015.7|8007.7|8017|8009|8008.7|8000.7|0
1676882100000|2023-02-20 08:35:00|8016|8008|8019|8011|8020|8012|8015.5|8007.5|0
1676882400000|2023-02-20 08:40:00|8019.4|8011.4|8016.4|8008.4|8020.4|8012.4|8015.9|8007.9|0
1676882700000|2023-02-20 08:45:00|8016.9|8008.9|8011.9|8003.9|8019.9|8011.9|8011.4|8003.4|0
1676883000000|2023-02-20 08:50:00|8012.4|8004.4|8012.9|8004.9|8014.4|8006.4|8010.6|8002.6|0
1676883300000|2023-02-20 08:55:00|8013.1|8005.1|8018.4|8010.4|8018.6|8010.6|8013.1|8005.1|0
1676883600000|2023-02-20 09:00:00|8018.1|8010.1|8016.4|8008.4|8020.9|8012.9|8014.4|8006.4|0
1676883900000|2023-02-20 09:05:00|8015.9|8007.9|8014.9|8006.9|8016.4|8008.4|8012.9|8004.9|0
1676884200000|2023-02-20 09:10:00|8014.6|8006.6|8014.4|8006.4|8015.6|8007.6|8012.4|8004.4|0
1676884500000|2023-02-20 09:15:00|8013.9|8005.9|8009.9|8001.9|8014.4|8006.4|8008.9|8000.9|0
1676884800000|2023-02-20 09:20:00|8010.4|8002.4|8008.9|8000.9|8012.4|8004.4|8006.9|7998.9|0
1676885100000|2023-02-20 09:25:00|8008.6|8000.6|8006.4|7998.4|8009.1|8001.1|8005.9|7997.9|0
1676885400000|2023-02-20 09:30:00|8006.1|7998.1|8005.9|7997.9|8006.9|7998.9|8005.1|7997.1|0
1676885700000|2023-02-20 09:35:00|8005.6|7997.6|8003.4|7995.4|8006.4|7998.4|8002.9|7994.9|0
1676886000000|2023-02-20 09:40:00|8003.1|7995.1|8001.9|7993.9|8003.9|7995.9|8000.9|7992.9|0
1676886300000|2023-02-20 09:45:00|8002.1|7994.1|7999.4|7991.4|8002.9|7994.9|7998.9|7990.9|0
1676886600000|2023-02-20 09:50:00|7999.1|7991.1|8000.4|7992.4|8001.1|7993.1|7998.4|7990.4|0
1676886900000|2023-02-20 09:55:00|8000.1|7992.1|8003.9|7995.9|8004.4|7996.4|7998.9|7990.9|0
1676887200000|2023-02-20 10:00:00|8004.4|7996.4|8003.4|7995.4|8004.4|7996.4|8000.9|7992.9|0
1676887500000|2023-02-20 10:05:00|8002.9|7994.9|8005.9|7997.9|8005.9|7997.9|8002.9|7994.9|0
1676887800000|2023-02-20 10:10:00|8006.1|7998.1|8010.4|8002.4|8011.6|8003.6|8006.1|7998.1|0
1676888100000|2023-02-20 10:15:00|8010.6|8002.6|8007.9|7999.9|8010.9|8002.9|8007.1|7999.1|0
1676888400000|2023-02-20 10:20:00|8007.6|7999.6|8008.4|8000.4|8008.6|8000.6|8005.9|7997.9|0
1676888700000|2023-02-20 10:25:00|8008.1|8000.1|8009.4|8001.4|8009.9|8001.9|8007.4|7999.4|0
1676889000000|2023-02-20 10:30:00|8009.9|8001.9|8010.4|8002.4|8011.6|8003.6|8009.4|8001.4|0
1676889300000|2023-02-20 10:35:00|8010.6|8002.6|8008.4|8000.4|8010.6|8002.6|8007.4|7999.4|0
1676889600000|2023-02-20 10:40:00|8008.9|8000.9|8008.9|8000.9|8009.4|8001.4|8006.9|7998.9|0
1676889900000|2023-02-20 10:45:00|8009.1|8001.1|8006.1|7998.1|8009.4|8001.4|8005.9|7997.9|0
1676890200000|2023-02-20 10:50:00|8005.9|7997.9|8006.9|7998.9|8007.1|7999.1|8005.9|7997.9|0
1676890500000|2023-02-20 10:55:00|8006.4|7998.4|8008.4|8000.4|8008.9|8000.9|8005.1|7997.1|0
1676890800000|2023-02-20 11:00:00|8008.6|8000.6|8007.4|7999.4|8009.9|8001.9|8006.4|7998.4|0
1676891100000|2023-02-20 11:05:00|8007.6|7999.6|8006.4|7998.4|8008.4|8000.4|8006.4|7998.4|0
1676891400000|2023-02-20 11:10:00|8006.6|7998.6|8007.4|7999.4|8007.4|7999.4|8005.4|7997.4|0
1676891700000|2023-02-20 11:15:00|8007.1|7999.1|8005.9|7997.9|8008.4|8000.4|8005.4|7997.4|0
1676892000000|2023-02-20 11:20:00|8005.4|7997.4|8006.4|7998.4|8006.4|7998.4|8004.9|7996.9|0
1676892300000|2023-02-20 11:25:00|8007.4|7999.4|8008.4|8000.4|8009.4|8001.4|8007.4|7999.4|0
1676892600000|2023-02-20 11:30:00|8008.6|8000.6|8008.9|8000.9|8009.4|8001.4|8007.9|7999.9|0
1676892900000|2023-02-20 11:35:00|8009.4|8001.4|8010.4|8002.4|8010.6|8002.6|8007.9|7999.9|0
1676893200000|2023-02-20 11:40:00|8010.9|8002.9|8009.1|8001.1|8010.9|8002.9|8008.4|8000.4|0
1676893500000|2023-02-20 11:45:00|8008.9|8000.9|8008.4|8000.4|8009.6|8001.6|8008.1|8000.1|0
1676893800000|2023-02-20 11:50:00|8008.6|8000.6|8008.4|8000.4|8009.4|8001.4|8007.9|7999.9|0
1676894100000|2023-02-20 11:55:00|8008.6|8000.6|8006.4|7998.4|8009.1|8001.1|8005.4|7997.4|0
1676894400000|2023-02-20 12:00:00|8005.9|7997.9|8004.9|7996.9|8006.4|7998.4|8004.4|7996.4|0
1676894700000|2023-02-20 12:05:00|8005.1|7997.1|8007.9|7999.9|8008.9|8000.9|8005.1|7997.1|0
1676895000000|2023-02-20 12:10:00|8007.4|7999.4|8002.9|7994.9|8007.9|7999.9|8002.6|7994.6|0
1676895300000|2023-02-20 12:15:00|8002.6|7994.6|8003.9|7995.9|8003.9|7995.9|8001.4|7993.4|0
1676895600000|2023-02-20 12:20:00|8003.6|7995.6|8002.9|7994.9|8003.9|7995.9|8002.4|7994.4|0
1676895900000|2023-02-20 12:25:00|8002.4|7994.4|8004.6|7996.6|8004.9|7996.9|8002.4|7994.4|0
1676896200000|2023-02-20 12:30:00|8004.9|7996.9|8006.6|7998.6|8007.4|7999.4|8004.4|7996.4|0
1676896500000|2023-02-20 12:35:00|8006.9|7998.9|8004.4|7996.4|8006.9|7998.9|8004.1|7996.1|0
1676896800000|2023-02-20 12:40:00|8004.1|7996.1|8003.9|7995.9|8004.4|7996.4|8003.4|7995.4|0
1676897100000|2023-02-20 12:45:00|8003.6|7995.6|8005.1|7997.1|8005.9|7997.9|8002.9|7994.9|0
1676897400000|2023-02-20 12:50:00|8005.4|7997.4|8003.4|7995.4|8005.4|7997.4|8003.1|7995.1|0
1676897700000|2023-02-20 12:55:00|8003.6|7995.6|8002.9|7994.9|8004.9|7996.9|8002.4|7994.4|0
1676898000000|2023-02-20 13:00:00|8003.4|7995.4|8004.1|7996.1|8004.6|7996.6|8002.4|7994.4|0
1676898300000|2023-02-20 13:05:00|8003.9|7995.9|8006.1|7998.1|8006.9|7998.9|8003.4|7995.4|0
1676898600000|2023-02-20 13:10:00|8006.4|7998.4|8009.4|8001.4|8010.1|8002.1|8005.9|7997.9|0
1676898900000|2023-02-20 13:15:00|8009.6|8001.6|8008.9|8000.9|8009.9|8001.9|8007.9|7999.9|0
1676899200000|2023-02-20 13:20:00|8009.4|8001.4|8010.9|8002.9|8011.1|8003.1|8008.4|8000.4|0
1676899500000|2023-02-20 13:25:00|8011.1|8003.1|8011.9|8003.9|8012.4|8004.4|8010.4|8002.4|0
1676899800000|2023-02-20 13:30:00|8012.1|8004.1|8013.9|8005.9|8014.9|8006.9|8011.9|8003.9|0
1676900100000|2023-02-20 13:35:00|8014.4|8006.4|8016.9|8008.9|8016.9|8008.9|8013.9|8005.9|0
1676900400000|2023-02-20 13:40:00|8017.1|8009.1|8016.1|8008.1|8017.4|8009.4|8015.4|8007.4|0
1676900700000|2023-02-20 13:45:00|8016.4|8008.4|8015.1|8007.1|8017.4|8009.4|8014.9|8006.9|0
1676901000000|2023-02-20 13:50:00|8015.4|8007.4|8018.4|8010.4|8018.4|8010.4|8015.1|8007.1|0
1676901300000|2023-02-20 13:55:00|8018.6|8010.6|8019.6|8011.6|8019.9|8011.9|8017.9|8009.9|0
1676901600000|2023-02-20 14:00:00|8019.9|8011.9|8019.4|8011.4|8021.1|8013.1|8018.9|8010.9|0
1676901900000|2023-02-20 14:05:00|8019.6|8011.6|8021.4|8013.4|8021.9|8013.9|8018.4|8010.4|0
1676902200000|2023-02-20 14:10:00|8021.6|8013.6|8022.6|8014.6|8023.4|8015.4|8021.1|8013.1|0
1676902500000|2023-02-20 14:15:00|8022.9|8014.9|8021.6|8013.6|8024.4|8016.4|8021.4|8013.4|0
1676902800000|2023-02-20 14:20:00|8021.9|8013.9|8021.9|8013.9|8023.4|8015.4|8020.9|8012.9|0
1676903100000|2023-02-20 14:25:00|8021.6|8013.6|8020.1|8012.1|8021.9|8013.9|8019.9|8011.9|0
1676903400000|2023-02-20 14:30:00|8020.4|8012.4|8020.4|8012.4|8021.9|8013.9|8019.9|8011.9|0
1676903700000|2023-02-20 14:35:00|8020.1|8012.1|8019.6|8011.6|8022.9|8014.9|8019.6|8011.6|0
1676904000000|2023-02-20 14:40:00|8019.4|8011.4|8017.4|8009.4|8020.4|8012.4|8017.4|8009.4|0
1676904300000|2023-02-20 14:45:00|8017.1|8009.1|8020.6|8012.6|8020.9|8012.9|8016.9|8008.9|0
1676904600000|2023-02-20 14:50:00|8020.4|8012.4|8020.9|8012.9|8021.9|8013.9|8020.1|8012.1|0
1676904900000|2023-02-20 14:55:00|8021.1|8013.1|8021.1|8013.1|8022.9|8014.9|8020.4|8012.4|0
1676905200000|2023-02-20 15:00:00|8020.9|8012.9|8020.9|8012.9|8022.4|8014.4|8017.9|8009.9|0
1676905500000|2023-02-20 15:05:00|8021.1|8013.1|8023.1|8015.1|8023.9|8015.9|8020.4|8012.4|0
1676905800000|2023-02-20 15:10:00|8023.5|8015.5|8019.8|8011.8|8024.3|8016.3|8019.3|8011.3|0
1676906100000|2023-02-20 15:15:00|8020|8012|8021.8|8013.8|8023.8|8015.8|8019.5|8011.5|0
1676906400000|2023-02-20 15:20:00|8022|8014|8020.3|8012.3|8022.8|8014.8|8019.3|8011.3|0
1676906700000|2023-02-20 15:25:00|8020.5|8012.5|8017.8|8009.8|8021|8013|8017.3|8009.3|0
1676907000000|2023-02-20 15:30:00|8017.3|8009.3|8020.3|8012.3|8020.3|8012.3|8017.3|8009.3|0
1676907300000|2023-02-20 15:35:00|8020|8012|8016.8|8008.8|8020.3|8012.3|8016.8|8008.8|0
1676907600000|2023-02-20 15:40:00|8017.3|8009.3|8018.8|8010.8|8019.3|8011.3|8016.8|8008.8|0
1676907900000|2023-02-20 15:45:00|8018.5|8010.5|8019.3|8011.3|8020.3|8012.3|8018.3|8010.3|0
1676908200000|2023-02-20 15:50:00|8019.5|8011.5|8018.8|8010.8|8020|8012|8018.8|8010.8|0
1676908500000|2023-02-20 15:55:00|8018.5|8010.5|8017.3|8009.3|8019.3|8011.3|8017.3|8009.3|0
1676908800000|2023-02-20 16:00:00|8017.5|8009.5|8018.5|8010.5|8019.3|8011.3|8017.3|8009.3|0
1676909100000|2023-02-20 16:05:00|8018.3|8010.3|8018.8|8010.8|8018.8|8010.8|8017.8|8009.8|0
1676909400000|2023-02-20 16:10:00|8018.5|8010.5|8020|8012|8020.8|8012.8|8018.3|8010.3|0
1676909700000|2023-02-20 16:15:00|8020.3|8012.3|8021.3|8013.3|8022.3|8014.3|8020|8012|0
1676910000000|2023-02-20 16:20:00|8020.8|8012.8|8019.3|8011.3|8021.8|8013.8|8019|8011|0
1676910300000|2023-02-20 16:25:00|8019.5|8011.5|8017.8|8009.8|8019.8|8011.8|8017.5|8009.5|0
1676910600000|2023-02-20 16:30:00|8017.3|8009.3|8017.5|8009.5|8021.3|8013.3|8017.3|8009.3|0
1676910900000|2023-02-20 16:35:00|8018.3|8010.3|8017.3|8009.3|8018.8|8010.8|8015.8|8007.8|0
1676911200000|2023-02-20 16:40:00|8016.8|8008.8|8016.3|8008.3|8017.5|8009.5|8016|8008|0
1676911500000|2023-02-20 16:45:00|8016|8008|8014.8|8006.8|8016.3|8008.3|8014.3|8006.3|0
1676911800000|2023-02-20 16:50:00|8014.5|8006.5|8015.3|8007.3|8015.5|8007.5|8013.8|8005.8|0
1676912100000|2023-02-20 16:55:00|8015.5|8007.5|8012.3|8004.3|8015.5|8007.5|8011.8|8003.8|0
1676912400000|2023-02-20 17:00:00|8011.8|8003.8|8010.8|8002.8|8011.8|8003.8|8010|8002|0
1676912700000|2023-02-20 17:05:00|8010.3|8002.3|8010.5|8002.5|8010.8|8002.8|8009.8|8001.8|0
1676913000000|2023-02-20 17:10:00|8010.3|8002.3|8011.3|8003.3|8011.3|8003.3|8010|8002|0
1676913300000|2023-02-20 17:15:00|8011|8003|8009.8|8001.8|8011|8003|8009.3|8001.3|0
1676913600000|2023-02-20 17:20:00|8009.5|8001.5|8009.3|8001.3|8009.8|8001.8|8009.3|8001.3|0
1676913900000|2023-02-20 17:25:00|8009.8|8001.8|8010.8|8002.8|8011|8003|8009.8|8001.8|0
1676914200000|2023-02-20 17:30:00|8011.3|8003.3|8011.3|8003.3|8011.3|8003.3|8010.8|8002.8|0
1676914500000|2023-02-20 17:35:00|8011.5|8003.5|8013|8005|8013.3|8005.3|8011.5|8003.5|0
1676914800000|2023-02-20 17:40:00|8013.3|8005.3|8014|8006|8014.3|8006.3|8013.3|8005.3|0
1676915100000|2023-02-20 17:45:00|8013.8|8005.8|8014.5|8006.5|8014.8|8006.8|8013.3|8005.3|0
1676915400000|2023-02-20 17:50:00|8014.8|8006.8|8015.5|8007.5|8016|8008|8014.3|8006.3|0
1676915700000|2023-02-20 17:55:00|8015.8|8007.8|8014|8006|8015.8|8007.8|8014|8006|0
1676916000000|2023-02-20 18:00:00|8013.5|8005.5|8014.3|8006.3|8014.5|8006.5|8013.5|8005.5|0
1676916300000|2023-02-20 18:05:00|8014.8|8006.8|8015|8007|8015|8007|8014.8|8006.8|0
1676916600000|2023-02-20 18:10:00|8014.8|8006.8|8014.8|8006.8|8015.3|8007.3|8014.5|8006.5|0
1676916900000|2023-02-20 18:15:00|8014.3|8006.3|8014.3|8006.3|8014.3|8006.3|8014.3|8006.3|0
1676917200000|2023-02-20 18:20:00|8014|8006|8014.3|8006.3|8014.3|8006.3|8014|8006|0
1676917500000|2023-02-20 18:25:00|8014.5|8006.5|8014.8|8006.8|8014.8|8006.8|8014.3|8006.3|0
1676917800000|2023-02-20 18:30:00|8014.5|8006.5|8014.5|8006.5|8014.8|8006.8|8014|8006|0
1676918100000|2023-02-20 18:35:00|8014.3|8006.3|8014.3|8006.3|8014.3|8006.3|8014|8006|0
1676918700000|2023-02-20 18:45:00|8013.8|8005.8|8013.8|8005.8|8013.8|8005.8|8013.8|8005.8|0
1676919000000|2023-02-20 18:50:00|8013.5|8005.5|8014.8|8006.8|8014.8|8006.8|8013.5|8005.5|0
1676919600000|2023-02-20 19:00:00|8013.8|8005.8|8014.3|8006.3|8014.5|8006.5|8013.8|8005.8|0
1676919900000|2023-02-20 19:05:00|8014|8006|8014.3|8006.3|8014.5|8006.5|8014|8006|0
1676920200000|2023-02-20 19:10:00|8014.5|8006.5|8014.3|8006.3|8015|8007|8014|8006|0
1676920500000|2023-02-20 19:15:00|8014.5|8006.5|8014.3|8006.3|8014.5|8006.5|8013.8|8005.8|0
1676921100000|2023-02-20 19:25:00|8013.8|8005.8|8014.8|8006.8|8014.8|8006.8|8013.8|8005.8|0
1676921400000|2023-02-20 19:30:00|8014.5|8006.5|8014.8|8006.8|8015.3|8007.3|8014.3|8006.3|0
1676921700000|2023-02-20 19:35:00|8015|8007|8014.8|8006.8|8015.3|8007.3|8014.5|8006.5|0
1676922000000|2023-02-20 19:40:00|8014.5|8006.5|8015.3|8007.3|8015.3|8007.3|8014.5|8006.5|0
1676922300000|2023-02-20 19:45:00|8015|8007|8015.3|8007.3|8015.3|8007.3|8015|8007|0
1676922600000|2023-02-20 19:50:00|8015|8007|8015|8007|8015.3|8007.3|8014.8|8006.8|0
1676922900000|2023-02-20 19:55:00|8014.8|8006.8|8014.5|8006.5|8015|8007|8014.5|8006.5|0
1676923200000|2023-02-20 20:00:00|8014.8|8006.8|8014.3|8006.3|8014.8|8006.8|8013.8|8005.8|0
1676923800000|2023-02-20 20:10:00|8014|8006|8014|8006|8014|8006|8014|8006|0
1676924100000|2023-02-20 20:15:00|8014.3|8006.3|8014.3|8006.3|8014.3|8006.3|8014|8006|0
1676924400000|2023-02-20 20:20:00|8014.5|8006.5|8014|8006|8014.5|8006.5|8014|8006|0
1676924700000|2023-02-20 20:25:00|8014.3|8006.3|8014.3|8006.3|8014.3|8006.3|8014.3|8006.3|0
1676925000000|2023-02-20 20:30:00|8014.5|8006.5|8014.3|8006.3|8014.8|8006.8|8014|8006|0
1676925300000|2023-02-20 20:35:00|8014|8006|8014.3|8006.3|8014.3|8006.3|8014|8006|0
1676925600000|2023-02-20 20:40:00|8014|8006|8014|8006|8014.3|8006.3|8014|8006|0
1676925900000|2023-02-20 20:45:00|8013.8|8005.8|8014|8006|8014|8006|8013.3|8005.3|0
1676926200000|2023-02-20 20:50:00|8013.8|8005.8|8012.8|8004.8|8014.3|8006.3|8012.3|8004.3|0
1676926500000|2023-02-20 20:55:00|8012.5|8004.5|8012.5|8004.5|8013|8005|8012.3|8004.3|0
1676926800000|2023-02-20 21:00:00|8012.4|8004.4|8012.4|8004.4|8012.4|8004.4|8012.4|8004.4|0
1676927100000|2023-02-20 21:05:00|8012.3|8004.3|8013|8005|8013|8005|8012.2|8004.2|0
1676927400000|2023-02-20 21:10:00|8013.1|8005.1|8013.1|8005.1|8013.1|8005.1|8013.1|8005.1|0
1676928000000|2023-02-20 21:20:00|8011.8|8003.8|8010.4|8002.4|8011.8|8003.8|8010.4|8002.4|0
1676928300000|2023-02-20 21:25:00|8010.5|8002.5|8010.5|8002.5|8010.5|8002.5|8010.5|8002.5|0
1676929500000|2023-02-20 21:45:00|8010.6|8002.6|8010.6|8002.6|8010.6|8002.6|8010.6|8002.6|0
1676930100000|2023-02-20 21:55:00|8010.5|8002.5|8009.5|8001.5|8010.5|8002.5|8009.5|8001.5|0
1676930700000|2023-02-20 22:05:00|8010.3|8002.3|8010.3|8002.3|8010.3|8002.3|8010.3|8002.3|0
1676933100000|2023-02-20 22:45:00|8010.4|8002.4|8010.4|8002.4|8010.4|8002.4|8010.4|8002.4|0
1676933400000|2023-02-20 22:50:00|8010.3|8002.3|8010.3|8002.3|8010.3|8002.3|8010.3|8002.3|0
1676934000000|2023-02-20 23:00:00|8011.5|8003.5|8013|8005|8013.3|8005.3|8010.5|8002.5|0
1676934300000|2023-02-20 23:05:00|8013.1|8005.1|8012.9|8004.9|8014|8006|8012.6|8004.6|0
1676934600000|2023-02-20 23:10:00|8012.8|8004.8|8010.8|8002.8|8012.9|8004.9|8010.4|8002.4|0
1676934900000|2023-02-20 23:15:00|8010.7|8002.7|8012|8004|8012.4|8004.4|8010.4|8002.4|0
1676935200000|2023-02-20 23:20:00|8011.7|8003.7|8010.6|8002.6|8012.4|8004.4|8010.6|8002.6|0
1676935500000|2023-02-20 23:25:00|8010.7|8002.7|8011.5|8003.5|8011.8|8003.8|8010.6|8002.6|0
1676935800000|2023-02-20 23:30:00|8011.4|8003.4|8012.1|8004.1|8012.4|8004.4|8010|8002|0
1676936100000|2023-02-20 23:35:00|8012|8004|8012.5|8004.5|8012.9|8004.9|8012|8004|0
1676936400000|2023-02-20 23:40:00|8012.6|8004.6|8012.9|8004.9|8012.9|8004.9|8011.8|8003.8|0
1676936700000|2023-02-20 23:45:00|8012.8|8004.8|8011.9|8003.9|8013.1|8005.1|8011.9|8003.9|0
1676937000000|2023-02-20 23:50:00|8012|8004|8012.5|8004.5|8013.3|8005.3|8012|8004|0
1676937300000|2023-02-20 23:55:00|8012.4|8004.4|8013.4|8005.4|8013.4|8005.4|8011.6|8003.6|0
1676937600000|2023-02-21 00:00:00|8013.1|8005.1|8011.6|8003.6|8013.1|8005.1|8011.5|8003.5|0
1676937900000|2023-02-21 00:05:00|8011.8|8003.8|8010.1|8002.1|8012.1|8004.1|8010.1|8002.1|0
1676938200000|2023-02-21 00:10:00|8010|8002|8008.3|8000.3|8010|8002|8007.1|7999.1|0
1676938500000|2023-02-21 00:15:00|8008.2|8000.2|8011.2|8003.2|8011.2|8003.2|8006.3|7998.3|0
1676938800000|2023-02-21 00:20:00|8011.1|8003.1|8012.2|8004.2|8012.4|8004.4|8011.1|8003.1|0
1676939100000|2023-02-21 00:25:00|8012.3|8004.3|8012.2|8004.2|8012.4|8004.4|8010.8|8002.8|0
1676939400000|2023-02-21 00:30:00|8012.1|8004.1|8014.4|8006.4|8014.4|8006.4|8012.1|8004.1|0
1676939700000|2023-02-21 00:35:00|8013.5|8005.5|8013|8005|8013.9|8005.9|8012|8004|0
1676940000000|2023-02-21 00:40:00|8012.9|8004.9|8011|8003|8012.9|8004.9|8010.6|8002.6|0
1676940300000|2023-02-21 00:45:00|8011.1|8003.1|8012.1|8004.1|8013.1|8005.1|8011.1|8003.1|0
1676940600000|2023-02-21 00:50:00|8012|8004|8011.6|8003.6|8012.1|8004.1|8009.5|8001.5|0
1676940900000|2023-02-21 00:55:00|8011.5|8003.5|8009.7|8001.7|8011.6|8003.6|8008.5|8000.5|0
1676941200000|2023-02-21 01:00:00|8008.6|8000.6|8009.3|8001.3|8009.8|8001.8|8004.5|7996.5|0
1676941500000|2023-02-21 01:05:00|8009.8|8001.8|8009.3|8001.3|8010.8|8002.8|8009|8001|0
1676941800000|2023-02-21 01:10:00|8009|8001|8008.3|8000.3|8009|8001|8007.8|7999.8|0
1676942100000|2023-02-21 01:15:00|8008.8|8000.8|8013.5|8005.5|8014|8006|8008.8|8000.8|0
1676942400000|2023-02-21 01:20:00|8013.3|8005.3|8013.5|8005.5|8014|8006|8012.8|8004.8|0
1676942700000|2023-02-21 01:25:00|8013.3|8005.3|8011.8|8003.8|8013.5|8005.5|8011.3|8003.3|0
1676943000000|2023-02-21 01:30:00|8011.5|8003.5|8011.5|8003.5|8011.8|8003.8|8009.8|8001.8|0
1676943300000|2023-02-21 01:35:00|8011.8|8003.8|8012|8004|8012.8|8004.8|8011|8003|0
1676943600000|2023-02-21 01:40:00|8011.8|8003.8|8014|8006|8014.5|8006.5|8011.5|8003.5|0
1676943900000|2023-02-21 01:45:00|8013.8|8005.8|8016.5|8008.5|8017.3|8009.3|8013.8|8005.8|0
1676944200000|2023-02-21 01:50:00|8016.8|8008.8|8016|8008|8017.5|8009.5|8016|8008|0
1676944500000|2023-02-21 01:55:00|8016.3|8008.3|8016.5|8008.5|8016.8|8008.8|8015.3|8007.3|0
1676944800000|2023-02-21 02:00:00|8016.8|8008.8|8014|8006|8016.8|8008.8|8014|8006|0
1676945100000|2023-02-21 02:05:00|8013.8|8005.8|8015.5|8007.5|8015.5|8007.5|8013.8|8005.8|0
1676945400000|2023-02-21 02:10:00|8016|8008|8014|8006|8016.8|8008.8|8013.5|8005.5|0
1676945700000|2023-02-21 02:15:00|8013.8|8005.8|8014|8006|8014.8|8006.8|8013.5|8005.5|0
1676946000000|2023-02-21 02:20:00|8014.3|8006.3|8013|8005|8014.3|8006.3|8011.8|8003.8|0
1676946300000|2023-02-21 02:25:00|8013.3|8005.3|8015|8007|8015.5|8007.5|8013.3|8005.3|0
1676946600000|2023-02-21 02:30:00|8014.8|8006.8|8015.5|8007.5|8016.8|8008.8|8014.5|8006.5|0
1676946900000|2023-02-21 02:35:00|8015.8|8007.8|8016|8008|8016.8|8008.8|8015.5|8007.5|0
1676947200000|2023-02-21 02:40:00|8016.3|8008.3|8014.5|8006.5|8017|8009|8014.5|8006.5|0
1676947500000|2023-02-21 02:45:00|8014.8|8006.8|8016|8008|8017|8009|8014.8|8006.8|0
1676947800000|2023-02-21 02:50:00|8016.3|8008.3|8015|8007|8017|8009|8014.3|8006.3|0
1676948100000|2023-02-21 02:55:00|8014.5|8006.5|8015.3|8007.3|8016|8008|8014.5|8006.5|0
1676948400000|2023-02-21 03:00:00|8015|8007|8015.3|8007.3|8016.3|8008.3|8015|8007|0
1676948700000|2023-02-21 03:05:00|8015|8007|8013.5|8005.5|8015.3|8007.3|8013.5|8005.5|0
1676949000000|2023-02-21 03:10:00|8013.8|8005.8|8010.5|8002.5|8013.8|8005.8|8010|8002|0
1676949300000|2023-02-21 03:15:00|8010.3|8002.3|8013.5|8005.5|8013.8|8005.8|8010.3|8002.3|0
1676949600000|2023-02-21 03:20:00|8013.3|8005.3|8013.8|8005.8|8014|8006|8013.3|8005.3|0
1676949900000|2023-02-21 03:25:00|8013.5|8005.5|8013.5|8005.5|8014|8006|8013|8005|0
1676950200000|2023-02-21 03:30:00|8013.3|8005.3|8012.5|8004.5|8013.8|8005.8|8012.5|8004.5|0
1676950500000|2023-02-21 03:35:00|8012.3|8004.3|8012.5|8004.5|8013.3|8005.3|8012.3|8004.3|0
1676950800000|2023-02-21 03:40:00|8012.3|8004.3|8012.5|8004.5|8013|8005|8011.5|8003.5|0
1676951100000|2023-02-21 03:45:00|8012.3|8004.3|8013|8005|8013.3|8005.3|8012.3|8004.3|0
1676951400000|2023-02-21 03:50:00|8013.3|8005.3|8012.3|8004.3|8013.3|8005.3|8012.3|8004.3|0
1676951700000|2023-02-21 03:55:00|8012.5|8004.5|8012.5|8004.5|8013|8005|8012|8004|0
1676952000000|2023-02-21 04:00:00|8012.8|8004.8|8012|8004|8013.5|8005.5|8011.8|8003.8|0
1676952300000|2023-02-21 04:05:00|8011.8|8003.8|8011.8|8003.8|8012|8004|8011|8003|0
1676952600000|2023-02-21 04:10:00|8011.5|8003.5|8012|8004|8012.3|8004.3|8011.5|8003.5|0
1676952900000|2023-02-21 04:15:00|8012.3|8004.3|8011.5|8003.5|8012.3|8004.3|8011.3|8003.3|0
1676953200000|2023-02-21 04:20:00|8011.8|8003.8|8011.3|8003.3|8012|8004|8011.3|8003.3|0
1676953500000|2023-02-21 04:25:00|8011.5|8003.5|8012|8004|8012.3|8004.3|8011.3|8003.3|0
1676953800000|2023-02-21 04:30:00|8012.3|8004.3|8011|8003|8012.3|8004.3|8011|8003|0
1676954100000|2023-02-21 04:35:00|8011.3|8003.3|8010.8|8002.8|8012|8004|8010.8|8002.8|0
1676954400000|2023-02-21 04:40:00|8011|8003|8010.5|8002.5|8011.5|8003.5|8010.5|8002.5|0
1676954700000|2023-02-21 04:45:00|8010.8|8002.8|8010.8|8002.8|8011.5|8003.5|8010.8|8002.8|0
1676955000000|2023-02-21 04:50:00|8011|8003|8010.5|8002.5|8011.3|8003.3|8010.5|8002.5|0
1676955300000|2023-02-21 04:55:00|8010.8|8002.8|8011|8003|8011.3|8003.3|8010.8|8002.8|0
1676955600000|2023-02-21 05:00:00|8010.8|8002.8|8010.3|8002.3|8011.3|8003.3|8010.3|8002.3|0
1676955900000|2023-02-21 05:05:00|8010|8002|8012|8004|8012.5|8004.5|8010|8002|0
1676956200000|2023-02-21 05:10:00|8012.3|8004.3|8010.5|8002.5|8012.3|8004.3|8009.8|8001.8|0
1676956500000|2023-02-21 05:15:00|8010.3|8002.3|8010|8002|8010.8|8002.8|8009.3|8001.3|0
1676956800000|2023-02-21 05:20:00|8009.8|8001.8|8007.5|7999.5|8010|8002|8007.3|7999.3|0
1676957100000|2023-02-21 05:25:00|8007.3|7999.3|8006.5|7998.5|8007.5|7999.5|8006.3|7998.3|0
1676957400000|2023-02-21 05:30:00|8006.8|7998.8|8008|8000|8008.3|8000.3|8006.5|7998.5|0
1676957700000|2023-02-21 05:35:00|8008.3|8000.3|8008.5|8000.5|8009|8001|8007.8|7999.8|0
1676958000000|2023-02-21 05:40:00|8008.8|8000.8|8008.8|8000.8|8009.8|8001.8|8008.8|8000.8|0
1676958300000|2023-02-21 05:45:00|8009|8001|8007.8|7999.8|8009.3|8001.3|8007|7999|0
1676958600000|2023-02-21 05:50:00|8007.5|7999.5|8009|8001|8009|8001|8007.3|7999.3|0
1676958900000|2023-02-21 05:55:00|8009.3|8001.3|8009|8001|8009.5|8001.5|8008.8|8000.8|0
1676959200000|2023-02-21 06:00:00|8009.3|8001.3|8009|8001|8009.3|8001.3|8007.8|7999.8|0
1676959500000|2023-02-21 06:05:00|8008.5|8000.5|8007.5|7999.5|8009|8001|8006.8|7998.8|0
1676959800000|2023-02-21 06:10:00|8007.3|7999.3|8009|8001|8009.3|8001.3|8007.3|7999.3|0
1676960100000|2023-02-21 06:15:00|8009.3|8001.3|8008.5|8000.5|8009.8|8001.8|8008.5|8000.5|0
1676960400000|2023-02-21 06:20:00|8008.3|8000.3|8008.5|8000.5|8008.8|8000.8|8007.3|7999.3|0
1676960700000|2023-02-21 06:25:00|8008.8|8000.8|8007.3|7999.3|8008.8|8000.8|8007.3|7999.3|0
1676961000000|2023-02-21 06:30:00|8007.5|7999.5|8008.8|8000.8|8008.8|8000.8|8007.5|7999.5|0
1676961300000|2023-02-21 06:35:00|8009.5|8001.5|8006|7998|8009.5|8001.5|8005.3|7997.3|0
1676961600000|2023-02-21 06:40:00|8005.8|7997.8|8005.8|7997.8|8006.3|7998.3|8004.8|7996.8|0
1676961900000|2023-02-21 06:45:00|8006|7998|8006.5|7998.5|8006.5|7998.5|8005.5|7997.5|0
1676962200000|2023-02-21 06:50:00|8005.5|7997.5|8006.5|7998.5|8007|7999|8005.5|7997.5|0
1676962500000|2023-02-21 06:55:00|8006.8|7998.8|8007.8|7999.8|8008.5|8000.5|8006.8|7998.8|0
1676962800000|2023-02-21 07:00:00|8007.5|7999.5|8003.5|7995.5|8007.8|7999.8|8002.8|7994.8|0
1676963100000|2023-02-21 07:05:00|8003.8|7995.8|7999.8|7991.8|8004|7996|7999.3|7991.3|0
1676963400000|2023-02-21 07:10:00|7999.5|7991.5|8004.3|7996.3|8004.8|7996.8|7999.5|7991.5|0
1676963700000|2023-02-21 07:15:00|8004|7996|8001.5|7993.5|8004.3|7996.3|8001|7993|0
1676964000000|2023-02-21 07:20:00|8001.8|7993.8|8003.8|7995.8|8004|7996|8001|7993|0
1676964300000|2023-02-21 07:25:00|8003.5|7995.5|8003.3|7995.3|8004.5|7996.5|8002.3|7994.3|0
1676964600000|2023-02-21 07:30:00|8002.8|7994.8|8002.8|7994.8|8004|7996|8000.3|7992.3|0
1676964900000|2023-02-21 07:35:00|8002.5|7994.5|8001.3|7993.3|8003.3|7995.3|8001.3|7993.3|0
1676965200000|2023-02-21 07:40:00|8001.5|7993.5|8002.8|7994.8|8003|7995|8001.3|7993.3|0
1676965500000|2023-02-21 07:45:00|8003|7995|8001|7993|8003|7995|8000|7992|0
1676965800000|2023-02-21 07:50:00|8001.3|7993.3|8001.3|7993.3|8002.8|7994.8|8000.3|7992.3|0
1676966100000|2023-02-21 07:55:00|8001.5|7993.5|7998.8|7990.8|8002.3|7994.3|7998.5|7990.5|0
1676966400000|2023-02-21 08:00:00|8001.8|7993.8|8000.3|7992.3|8002.8|7994.8|7993.3|7985.3|0
1676966700000|2023-02-21 08:05:00|8000.5|7992.5|8010.8|8002.8|8011.8|8003.8|7999.8|7991.8|0
1676967000000|2023-02-21 08:10:00|8011.3|8003.3|8006.3|7998.3|8012.3|8004.3|8006.3|7998.3|0
1676967300000|2023-02-21 08:15:00|8006.5|7998.5|7996.3|7988.3|8006.5|7998.5|7995.8|7987.8|0
1676967600000|2023-02-21 08:20:00|7996|7988|8002|7994|8002.8|7994.8|7994.8|7986.8|0
1676967900000|2023-02-21 08:25:00|8001.8|7993.8|8005.3|7997.3|8009.8|8001.8|8001.5|7993.5|0
1676968200000|2023-02-21 08:30:00|8006.8|7998.8|8004.5|7996.5|8007.5|7999.5|8003.3|7995.3|0
1676968500000|2023-02-21 08:35:00|8004.3|7996.3|7993.3|7985.3|8005|7997|7992|7984|0
1676968800000|2023-02-21 08:40:00|7993.4|7985.4|7982.4|7974.4|7993.4|7985.4|7980.1|7972.1|0
1676969100000|2023-02-21 08:45:00|7982.9|7974.9|7971.1|7963.1|7982.9|7974.9|7967.4|7959.4|0
1676969400000|2023-02-21 08:50:00|7971.9|7963.9|7967.9|7959.9|7971.9|7963.9|7964.4|7956.4|0
1676969700000|2023-02-21 08:55:00|7967.4|7959.4|7962.4|7954.4|7968.6|7960.6|7961.9|7953.9|0
1676970000000|2023-02-21 09:00:00|7962.1|7954.1|7960.4|7952.4|7962.1|7954.1|7958.4|7950.4|0
1676970300000|2023-02-21 09:05:00|7960.6|7952.6|7961.4|7953.4|7962.6|7954.6|7955.6|7947.6|0
1676970600000|2023-02-21 09:10:00|7961.1|7953.1|7973.6|7965.6|7973.9|7965.9|7959.6|7951.6|0
1676970900000|2023-02-21 09:15:00|7973.9|7965.9|7979.1|7971.1|7982.4|7974.4|7973.9|7965.9|0
1676971200000|2023-02-21 09:20:00|7979.4|7971.4|7980.4|7972.4|7980.4|7972.4|7973.9|7965.9|0
1676971500000|2023-02-21 09:25:00|7980.9|7972.9|7995.6|7987.6|7998.9|7990.9|7980.9|7972.9|0
1676971800000|2023-02-21 09:30:00|7995.4|7987.4|7998.6|7990.6|7999.9|7991.9|7992.4|7984.4|0
1676972100000|2023-02-21 09:35:00|7999.4|7991.4|7996.1|7988.1|8002.4|7994.4|7994.6|7986.6|0
1676972400000|2023-02-21 09:40:00|7995.9|7987.9|7994.9|7986.9|7997.1|7989.1|7991.9|7983.9|0
1676972700000|2023-02-21 09:45:00|7994.4|7986.4|7995.9|7987.9|7996.6|7988.6|7990.9|7982.9|0
1676973000000|2023-02-21 09:50:00|7995.4|7987.4|8004.1|7996.1|8005.9|7997.9|7994.6|7986.6|0
1676973300000|2023-02-21 09:55:00|8003.9|7995.9|8001.6|7993.6|8007.6|7999.6|8001.4|7993.4|0
1676973600000|2023-02-21 10:00:00|8002.1|7994.1|7999.4|7991.4|8005.1|7997.1|7998.6|7990.6|0
1676973900000|2023-02-21 10:05:00|7999.9|7991.9|7997.9|7989.9|8003.6|7995.6|7997.9|7989.9|0
1676974200000|2023-02-21 10:10:00|7998.1|7990.1|7994.9|7986.9|7999.9|7991.9|7993.9|7985.9|0
1676974500000|2023-02-21 10:15:00|7994.6|7986.6|7992.6|7984.6|7996.6|7988.6|7990.9|7982.9|0
1676974800000|2023-02-21 10:20:00|7992.9|7984.9|7989.4|7981.4|7995.4|7987.4|7988.9|7980.9|0
1676975100000|2023-02-21 10:25:00|7988.9|7980.9|7994.6|7986.6|7994.9|7986.9|7986.1|7978.1|0
1676975400000|2023-02-21 10:30:00|7995.1|7987.1|7998.6|7990.6|7998.9|7990.9|7993.1|7985.1|0
1676975700000|2023-02-21 10:35:00|7998.4|7990.4|8000.9|7992.9|8002.9|7994.9|7996.4|7988.4|0
1676976000000|2023-02-21 10:40:00|8000.6|7992.6|8003.9|7995.9|8004.1|7996.1|7999.9|7991.9|0
1676976300000|2023-02-21 10:45:00|8003.4|7995.4|8004.6|7996.6|8004.9|7996.9|8000.9|7992.9|0
1676976600000|2023-02-21 10:50:00|8004.9|7996.9|8001.6|7993.6|8010.4|8002.4|8001.4|7993.4|0
1676976900000|2023-02-21 10:55:00|8001.4|7993.4|8000.1|7992.1|8002.9|7994.9|7998.1|7990.1|0
1676977200000|2023-02-21 11:00:00|7999.9|7991.9|7996.9|7988.9|8000.4|7992.4|7993.4|7985.4|0
1676977500000|2023-02-21 11:05:00|7997.1|7989.1|7993.4|7985.4|7997.1|7989.1|7992.6|7984.6|0
1676977800000|2023-02-21 11:10:00|7993.6|7985.6|7990.6|7982.6|7994.4|7986.4|7989.6|7981.6|0
1676978100000|2023-02-21 11:15:00|7990.4|7982.4|7994.4|7986.4|7994.9|7986.9|7990.4|7982.4|0
1676978400000|2023-02-21 11:20:00|7994.6|7986.6|8002.6|7994.6|8002.6|7994.6|7994.4|7986.4|0
1676978700000|2023-02-21 11:25:00|8002.4|7994.4|8004.4|7996.4|8005.9|7997.9|8001.9|7993.9|0
1676979000000|2023-02-21 11:30:00|8003.9|7995.9|8005.4|7997.4|8005.9|7997.9|8001.9|7993.9|0
1676979300000|2023-02-21 11:35:00|8005.6|7997.6|8006.4|7998.4|8007.9|7999.9|8005.6|7997.6|0
1676979600000|2023-02-21 11:40:00|8006.1|7998.1|8006.6|7998.6|8007.4|7999.4|8003.9|7995.9|0
1676979900000|2023-02-21 11:45:00|8006.4|7998.4|8006.4|7998.4|8009.6|8001.6|8006.4|7998.4|0
1676980200000|2023-02-21 11:50:00|8006.6|7998.6|8004.1|7996.1|8008.4|8000.4|8003.4|7995.4|0
1676980500000|2023-02-21 11:55:00|8003.9|7995.9|8005.9|7997.9|8005.9|7997.9|8002.1|7994.1|0
1676980800000|2023-02-21 12:00:00|8005.4|7997.4|8002.4|7994.4|8005.6|7997.6|8001.4|7993.4|0
1676981100000|2023-02-21 12:05:00|8002.1|7994.1|8000.4|7992.4|8002.4|7994.4|7998.1|7990.1|0
1676981400000|2023-02-21 12:10:00|8000.1|7992.1|7999.4|7991.4|8000.4|7992.4|7997.9|7989.9|0
1676981700000|2023-02-21 12:15:00|7998.9|7990.9|8000.9|7992.9|8002.1|7994.1|7998.4|7990.4|0
1676982000000|2023-02-21 12:20:00|8001.1|7993.1|7997.4|7989.4|8001.4|7993.4|7997.4|7989.4|0
1676982300000|2023-02-21 12:25:00|7997.9|7989.9|7998.4|7990.4|7998.9|7990.9|7996.9|7988.9|0
1676982600000|2023-02-21 12:30:00|7998.6|7990.6|8002.9|7994.9|8004.9|7996.9|7998.4|7990.4|0
1676982900000|2023-02-21 12:35:00|8003.1|7995.1|8001.6|7993.6|8003.4|7995.4|7999.6|7991.6|0
1676983200000|2023-02-21 12:40:00|8002.1|7994.1|8001.1|7993.1|8002.1|7994.1|7999.6|7991.6|0
1676983500000|2023-02-21 12:45:00|8000.8|7992.8|8002.3|7994.3|8004.1|7996.1|8000.1|7992.1|0
1676983800000|2023-02-21 12:50:00|8002.1|7994.1|8002.3|7994.3|8004.1|7996.1|8001.1|7993.1|0
1676984100000|2023-02-21 12:55:00|8002.6|7994.6|7998.3|7990.3|8002.8|7994.8|7998.1|7990.1|0
1676984400000|2023-02-21 13:00:00|7998.1|7990.1|7991.1|7983.1|7998.3|7990.3|7990.6|7982.6|0
1676984700000|2023-02-21 13:05:00|7991.3|7983.3|7992.1|7984.1|7993.8|7985.8|7990.6|7982.6|0
1676985000000|2023-02-21 13:10:00|7991.8|7983.8|7989.6|7981.6|7992.6|7984.6|7989.6|7981.6|0
1676985300000|2023-02-21 13:15:00|7990.1|7982.1|7992.6|7984.6|7992.8|7984.8|7989.1|7981.1|0
1676985600000|2023-02-21 13:20:00|7992.8|7984.8|7991.6|7983.6|7994.6|7986.6|7990.8|7982.8|0
1676985900000|2023-02-21 13:25:00|7991.3|7983.3|7986.6|7978.6|7991.6|7983.6|7983.8|7975.8|0
1676986200000|2023-02-21 13:30:00|7987.1|7979.1|7991.6|7983.6|7993.1|7985.1|7987.1|7979.1|0
1676986500000|2023-02-21 13:35:00|7991.3|7983.3|7991.6|7983.6|7993.6|7985.6|7990.1|7982.1|0
1676986800000|2023-02-21 13:40:00|7992.1|7984.1|7985.1|7977.1|7993.6|7985.6|7985.1|7977.1|0
1676987100000|2023-02-21 13:45:00|7984.8|7976.8|7990.1|7982.1|7990.1|7982.1|7983.3|7975.3|0
1676987400000|2023-02-21 13:50:00|7989.6|7981.6|7992.6|7984.6|7993.6|7985.6|7989.6|7981.6|0
1676987700000|2023-02-21 13:55:00|7993.1|7985.1|7993.1|7985.1|7995.8|7987.8|7992.6|7984.6|0
1676988000000|2023-02-21 14:00:00|7992.6|7984.6|7991.1|7983.1|7994.6|7986.6|7989.6|7981.6|0
1676988300000|2023-02-21 14:05:00|7990.8|7982.8|7997.6|7989.6|7998.1|7990.1|7990.8|7982.8|0
1676988600000|2023-02-21 14:10:00|7997.8|7989.8|7998.6|7990.6|7999.8|7991.8|7995.6|7987.6|0
1676988900000|2023-02-21 14:15:00|7998.8|7990.8|7996.6|7988.6|8000.8|7992.8|7995.6|7987.6|0
1676989200000|2023-02-21 14:20:00|7996.3|7988.3|8001.1|7993.1|8001.1|7993.1|7996.1|7988.1|0
1676989500000|2023-02-21 14:25:00|8000.8|7992.8|7995.8|7987.8|8000.8|7992.8|7995.3|7987.3|0
1676989800000|2023-02-21 14:30:00|7995.6|7987.6|7996.1|7988.1|8001.1|7993.1|7991.8|7983.8|0
1676990100000|2023-02-21 14:35:00|7996.6|7988.6|7996.6|7988.6|7997.6|7989.6|7990.6|7982.6|0
1676990400000|2023-02-21 14:40:00|7997.1|7989.1|8000.3|7992.3|8003.1|7995.1|7996.3|7988.3|0
1676990700000|2023-02-21 14:45:00|7995.8|7987.8|7989.1|7981.1|7999.6|7991.6|7987.1|7979.1|0
1676991000000|2023-02-21 14:50:00|7989.3|7981.3|7995.1|7987.1|7997.3|7989.3|7986.6|7978.6|0
1676991300000|2023-02-21 14:55:00|7994.3|7986.3|7991.1|7983.1|7997.1|7989.1|7987.6|7979.6|0
1676991600000|2023-02-21 15:00:00|7990.8|7982.8|7988.1|7980.1|7993.6|7985.6|7987.1|7979.1|0
1676991900000|2023-02-21 15:05:00|7987.8|7979.8|7989.6|7981.6|7994.3|7986.3|7985.6|7977.6|0
1676992200000|2023-02-21 15:10:00|7988.7|7980.7|7988.2|7980.2|7989.2|7981.2|7983.4|7975.4|0
1676992500000|2023-02-21 15:15:00|7988.7|7980.7|7994.7|7986.7|7995.9|7987.9|7987.7|7979.7|0
1676992800000|2023-02-21 15:20:00|7994.2|7986.2|7993.2|7985.2|7996.9|7988.9|7992.7|7984.7|0
1676993100000|2023-02-21 15:25:00|7993.4|7985.4|7993.7|7985.7|7995.4|7987.4|7991.2|7983.2|0
1676993400000|2023-02-21 15:30:00|7993.4|7985.4|7993.2|7985.2|7994.9|7986.9|7989.7|7981.7|0
1676993700000|2023-02-21 15:35:00|7992.7|7984.7|7996.2|7988.2|7997.4|7989.4|7992.2|7984.2|0
1676994000000|2023-02-21 15:40:00|7995.7|7987.7|7997.7|7989.7|8001.7|7993.7|7993.9|7985.9|0
1676994300000|2023-02-21 15:45:00|7998.2|7990.2|7991.7|7983.7|7998.2|7990.2|7989.9|7981.9|0
1676994600000|2023-02-21 15:50:00|7991.4|7983.4|7986.9|7978.9|7992.2|7984.2|7986.2|7978.2|0
1676994900000|2023-02-21 15:55:00|7986.7|7978.7|7985.7|7977.7|7988.2|7980.2|7984.2|7976.2|0
1676995200000|2023-02-21 16:00:00|7985.4|7977.4|7990.2|7982.2|7992.4|7984.4|7985.4|7977.4|0
1676995500000|2023-02-21 16:05:00|7989.7|7981.7|7990.7|7982.7|7991.2|7983.2|7987.9|7979.9|0
1676995800000|2023-02-21 16:10:00|7990.4|7982.4|7990.2|7982.2|7991.2|7983.2|7988.7|7980.7|0
1676996100000|2023-02-21 16:15:00|7989.9|7981.9|7986.2|7978.2|7990.9|7982.9|7985.7|7977.7|0
1676996400000|2023-02-21 16:20:00|7985.2|7977.2|7984.2|7976.2|7987.2|7979.2|7982.4|7974.4|0
1676996700000|2023-02-21 16:25:00|7984.4|7976.4|7981.2|7973.2|7985.7|7977.7|7979.7|7971.7|0
1676997000000|2023-02-21 16:30:00|7981.7|7973.7|7979.7|7971.7|7983.7|7975.7|7977.2|7969.2|0
1676997300000|2023-02-21 16:35:00|7980.2|7972.2|7979.9|7971.9|7982.9|7974.9|7979.2|7971.2|0
1676997600000|2023-02-21 16:40:00|7980.2|7972.2|7980.7|7972.7|7982.7|7974.7|7979.9|7971.9|0
1676997900000|2023-02-21 16:45:00|7980.4|7972.4|7982.2|7974.2|7984.2|7976.2|7980.4|7972.4|0
1676998200000|2023-02-21 16:50:00|7981.7|7973.7|7979.4|7971.4|7982.7|7974.7|7978.4|7970.4|0
1676998500000|2023-02-21 16:55:00|7979.2|7971.2|7978.7|7970.7|7979.9|7971.9|7978.2|7970.2|0
1676998800000|2023-02-21 17:00:00|7978.4|7970.4|7979.4|7971.4|7980.2|7972.2|7977.9|7969.9|0
1676999100000|2023-02-21 17:05:00|7979.7|7971.7|7981.4|7973.4|7983.2|7975.2|7979.7|7971.7|0
1676999400000|2023-02-21 17:10:00|7981.7|7973.7|7980.4|7972.4|7982.2|7974.2|7979.4|7971.4|0
1676999700000|2023-02-21 17:15:00|7980.2|7972.2|7982.4|7974.4|7982.4|7974.4|7978.2|7970.2|0
1677000000000|2023-02-21 17:20:00|7982.7|7974.7|7981.7|7973.7|7983.9|7975.9|7980.9|7972.9|0
1677000300000|2023-02-21 17:25:00|7981.4|7973.4|7979.4|7971.4|7981.7|7973.7|7978.7|7970.7|0
1677000600000|2023-02-21 17:30:00|7979.7|7971.7|7979.2|7971.2|7979.9|7971.9|7976.9|7968.9|0
1677000900000|2023-02-21 17:35:00|7978.9|7970.9|7978.9|7970.9|7980.4|7972.4|7977.2|7969.2|0
1677001200000|2023-02-21 17:40:00|7979.2|7971.2|7981.2|7973.2|7982.2|7974.2|7979.2|7971.2|0
1677001500000|2023-02-21 17:45:00|7980.9|7972.9|7981.2|7973.2|7982.4|7974.4|7979.2|7971.2|0
1677001800000|2023-02-21 17:50:00|7980.7|7972.7|7982.9|7974.9|7983.7|7975.7|7980.7|7972.7|0
1677002100000|2023-02-21 17:55:00|7983.2|7975.2|7983.7|7975.7|7983.9|7975.9|7981.7|7973.7|0
1677002400000|2023-02-21 18:00:00|7983.2|7975.2|7982.7|7974.7|7984.2|7976.2|7981.9|7973.9|0
1677002700000|2023-02-21 18:05:00|7982.9|7974.9|7979.4|7971.4|7983.2|7975.2|7978.9|7970.9|0
1677003000000|2023-02-21 18:10:00|7979.2|7971.2|7977.7|7969.7|7979.7|7971.7|7977.2|7969.2|0
1677003300000|2023-02-21 18:15:00|7977.9|7969.9|7978.9|7970.9|7980.4|7972.4|7977.7|7969.7|0
1677003600000|2023-02-21 18:20:00|7978.7|7970.7|7977.7|7969.7|7979.7|7971.7|7977.4|7969.4|0
1677003900000|2023-02-21 18:25:00|7978.2|7970.2|7974.7|7966.7|7978.7|7970.7|7974.4|7966.4|0
1677004200000|2023-02-21 18:30:00|7975.2|7967.2|7972.7|7964.7|7975.7|7967.7|7972.7|7964.7|0
1677004500000|2023-02-21 18:35:00|7972.2|7964.2|7971.7|7963.7|7973.2|7965.2|7971.4|7963.4|0
1677004800000|2023-02-21 18:40:00|7970.9|7962.9|7972.4|7964.4|7972.7|7964.7|7970.7|7962.7|0
1677005100000|2023-02-21 18:45:00|7972.7|7964.7|7970.7|7962.7|7973.2|7965.2|7970.7|7962.7|0
1677005400000|2023-02-21 18:50:00|7970.9|7962.9|7969.7|7961.7|7971.2|7963.2|7968.7|7960.7|0
1677005700000|2023-02-21 18:55:00|7969.4|7961.4|7968.2|7960.2|7969.7|7961.7|7967.7|7959.7|0
1677006000000|2023-02-21 19:00:00|7967.9|7959.9|7967.9|7959.9|7968.7|7960.7|7967.2|7959.2|0
1677006300000|2023-02-21 19:05:00|7968.2|7960.2|7966.2|7958.2|7968.2|7960.2|7965.7|7957.7|0
1677006600000|2023-02-21 19:10:00|7965.9|7957.9|7962.9|7954.9|7965.9|7957.9|7962.7|7954.7|0
1677006900000|2023-02-21 19:15:00|7963.2|7955.2|7961.7|7953.7|7964.2|7956.2|7961.7|7953.7|0
1677007200000|2023-02-21 19:20:00|7961.2|7953.2|7961.2|7953.2|7962.9|7954.9|7961.2|7953.2|0
1677007500000|2023-02-21 19:25:00|7961.7|7953.7|7964.9|7956.9|7965.9|7957.9|7961.7|7953.7|0
1677007800000|2023-02-21 19:30:00|7965.2|7957.2|7966.7|7958.7|7967.7|7959.7|7963.7|7955.7|0
1677008100000|2023-02-21 19:35:00|7966.9|7958.9|7966.9|7958.9|7967.9|7959.9|7963.9|7955.9|0
1677008400000|2023-02-21 19:40:00|7966.7|7958.7|7966.9|7958.9|7967.7|7959.7|7964.7|7956.7|0
1677008700000|2023-02-21 19:45:00|7967.2|7959.2|7966.7|7958.7|7968.7|7960.7|7966.7|7958.7|0
1677009000000|2023-02-21 19:50:00|7966.4|7958.4|7967.4|7959.4|7967.7|7959.7|7965.4|7957.4|0
1677009300000|2023-02-21 19:55:00|7967.2|7959.2|7967.2|7959.2|7968.7|7960.7|7966.2|7958.2|0
1677009600000|2023-02-21 20:00:00|7967.9|7959.9|7969.7|7961.7|7969.9|7961.9|7966.7|7958.7|0
1677009900000|2023-02-21 20:05:00|7969.9|7961.9|7967.7|7959.7|7970.2|7962.2|7967.4|7959.4|0
1677010200000|2023-02-21 20:10:00|7967.9|7959.9|7967.2|7959.2|7968.4|7960.4|7966.2|7958.2|0
1677010500000|2023-02-21 20:15:00|7967.4|7959.4|7967.7|7959.7|7968.2|7960.2|7965.7|7957.7|0
1677010800000|2023-02-21 20:20:00|7967.4|7959.4|7968.9|7960.9|7969.7|7961.7|7965.4|7957.4|0
1677011100000|2023-02-21 20:25:00|7969.2|7961.2|7969.2|7961.2|7969.7|7961.7|7967.2|7959.2|0
1677011400000|2023-02-21 20:30:00|7969.7|7961.7|7971.7|7963.7|7972.2|7964.2|7969.7|7961.7|0
1677011700000|2023-02-21 20:35:00|7972.2|7964.2|7970.4|7962.4|7972.2|7964.2|7969.7|7961.7|0
1677012000000|2023-02-21 20:40:00|7970.7|7962.7|7970.2|7962.2|7971.4|7963.4|7969.2|7961.2|0
1677012300000|2023-02-21 20:45:00|7970.4|7962.4|7969.2|7961.2|7972.2|7964.2|7968.4|7960.4|0
1677012600000|2023-02-21 20:50:00|7968.2|7960.2|7967.9|7959.9|7969.4|7961.4|7966.7|7958.7|0
1677012900000|2023-02-21 20:55:00|7967.7|7959.7|7964.3|7956.3|7968.2|7960.2|7960.7|7952.7|0
1677013200000|2023-02-21 21:00:00|7964.2|7956.2|7970.9|7962.9|7971.7|7963.7|7964.2|7956.2|0
1677013500000|2023-02-21 21:05:00|7971|7963|7968.2|7960.2|7972.2|7964.2|7967.9|7959.9|0
1677013800000|2023-02-21 21:10:00|7968.5|7960.5|7969.7|7961.7|7970.3|7962.3|7968.3|7960.3|0
1677014100000|2023-02-21 21:15:00|7969.5|7961.5|7968.2|7960.2|7970|7962|7967.7|7959.7|0
1677014400000|2023-02-21 21:20:00|7968.1|7960.1|7968.2|7960.2|7968.9|7960.9|7966.9|7958.9|0
1677014700000|2023-02-21 21:25:00|7968.3|7960.3|7967.6|7959.6|7968.9|7960.9|7967.6|7959.6|0
1677015000000|2023-02-21 21:30:00|7967.8|7959.8|7967.4|7959.4|7968.9|7960.9|7967.4|7959.4|0
1677015300000|2023-02-21 21:35:00|7967.5|7959.5|7967.5|7959.5|7967.8|7959.8|7967.1|7959.1|0
1677015600000|2023-02-21 21:40:00|7967.4|7959.4|7966.8|7958.8|7967.8|7959.8|7966.8|7958.8|0
1677015900000|2023-02-21 21:45:00|7966.9|7958.9|7967.6|7959.6|7967.6|7959.6|7966.9|7958.9|0
1677016200000|2023-02-21 21:50:00|7967.7|7959.7|7968.4|7960.4|7969.5|7961.5|7967.6|7959.6|0
1677016500000|2023-02-21 21:55:00|7968.5|7960.5|7968.6|7960.6|7969.1|7961.1|7968|7960|0
1677016800000|2023-02-21 22:00:00|7968.7|7960.7|7968.4|7960.4|7969.2|7961.2|7968.4|7960.4|0
1677017100000|2023-02-21 22:05:00|7968.3|7960.3|7968.2|7960.2|7968.4|7960.4|7968.2|7960.2|0
1677017400000|2023-02-21 22:10:00|7968.3|7960.3|7968.4|7960.4|7968.4|7960.4|7968.2|7960.2|0
1677017700000|2023-02-21 22:15:00|7968.3|7960.3|7968.4|7960.4|7968.4|7960.4|7968.3|7960.3|0
1677018000000|2023-02-21 22:20:00|7968.3|7960.3|7968.4|7960.4|7968.5|7960.5|7968.1|7960.1|0
1677018300000|2023-02-21 22:25:00|7968.3|7960.3|7968.1|7960.1|7968.3|7960.3|7967.9|7959.9|0
1677018600000|2023-02-21 22:30:00|7968.2|7960.2|7975.9|7967.9|7976.1|7968.1|7968.1|7960.1|0
1677018900000|2023-02-21 22:35:00|7976|7968|7975.9|7967.9|7976.1|7968.1|7975.6|7967.6|0
1677019200000|2023-02-21 22:40:00|7976|7968|7975.8|7967.8|7976.1|7968.1|7975.7|7967.7|0
1677019500000|2023-02-21 22:45:00|7975.9|7967.9|7975.5|7967.5|7976.1|7968.1|7975.5|7967.5|0
1677019800000|2023-02-21 22:50:00|7974.9|7966.9|7974.7|7966.7|7975|7967|7974.7|7966.7|0
1677020100000|2023-02-21 22:55:00|7974.8|7966.8|7974.8|7966.8|7975|7967|7974.8|7966.8|0
1677020400000|2023-02-21 23:00:00|7974.9|7966.9|7976.1|7968.1|7976.7|7968.7|7973.8|7965.8|0
1677020700000|2023-02-21 23:05:00|7976.3|7968.3|7972.1|7964.1|7976.6|7968.6|7972.1|7964.1|0
1677021000000|2023-02-21 23:10:00|7972.2|7964.2|7971|7963|7972.7|7964.7|7971|7963|0
1677021300000|2023-02-21 23:15:00|7971.2|7963.2|7970.7|7962.7|7971.7|7963.7|7970.7|7962.7|0
1677021600000|2023-02-21 23:20:00|7970.8|7962.8|7972.6|7964.6|7973|7965|7970.1|7962.1|0
1677021900000|2023-02-21 23:25:00|7972.7|7964.7|7973.8|7965.8|7973.8|7965.8|7972.1|7964.1|0
1677022200000|2023-02-21 23:30:00|7973.9|7965.9|7972.1|7964.1|7975.1|7967.1|7972|7964|0
1677022500000|2023-02-21 23:35:00|7972|7964|7973.8|7965.8|7974.4|7966.4|7972|7964|0
1677022800000|2023-02-21 23:40:00|7973.7|7965.7|7974.4|7966.4|7974.5|7966.5|7972.2|7964.2|0
1677023100000|2023-02-21 23:45:00|7974.5|7966.5|7972.3|7964.3|7974.7|7966.7|7971.4|7963.4|0
1677023400000|2023-02-21 23:50:00|7972.2|7964.2|7973.3|7965.3|7974.2|7966.2|7972|7964|0
1677023700000|2023-02-21 23:55:00|7973.4|7965.4|7975.4|7967.4|7976.4|7968.4|7973.4|7965.4|0
1677024000000|2023-02-22 00:00:00|7975.5|7967.5|7977.4|7969.4|7978.4|7970.4|7975.5|7967.5|0
1677024300000|2023-02-22 00:05:00|7977.3|7969.3|7976.6|7968.6|7977.6|7969.6|7976.2|7968.2|0
1677024600000|2023-02-22 00:10:00|7976.5|7968.5|7973.1|7965.1|7976.5|7968.5|7972.7|7964.7|0
1677024900000|2023-02-22 00:15:00|7973.4|7965.4|7969.1|7961.1|7973.4|7965.4|7968.3|7960.3|0
1677025200000|2023-02-22 00:20:00|7970|7962|7969.2|7961.2|7970.2|7962.2|7967.8|7959.8|0
1677025500000|2023-02-22 00:25:00|7969|7961|7972.3|7964.3|7972.4|7964.4|7968.9|7960.9|0
1677025800000|2023-02-22 00:30:00|7972.4|7964.4|7971.2|7963.2|7975.1|7967.1|7970.3|7962.3|0
1677026100000|2023-02-22 00:35:00|7971.3|7963.3|7971.3|7963.3|7971.7|7963.7|7970.4|7962.4|0
1677026400000|2023-02-22 00:40:00|7971.4|7963.4|7972.5|7964.5|7974.7|7966.7|7971.2|7963.2|0
1677026700000|2023-02-22 00:45:00|7972.6|7964.6|7974.2|7966.2|7975|7967|7971.6|7963.6|0
1677027000000|2023-02-22 00:50:00|7974.3|7966.3|7973.3|7965.3|7974.3|7966.3|7971.7|7963.7|0
1677027300000|2023-02-22 00:55:00|7973.2|7965.2|7969.8|7961.8|7973.4|7965.4|7969.8|7961.8|0
1677027600000|2023-02-22 01:00:00|7970.3|7962.3|7958.2|7950.2|7970.3|7962.3|7958.2|7950.2|0
1677027900000|2023-02-22 01:05:00|7958.7|7950.7|7957.9|7949.9|7961.7|7953.7|7957.9|7949.9|0
1677028200000|2023-02-22 01:10:00|7957.4|7949.4|7959.7|7951.7|7959.7|7951.7|7956.7|7948.7|0
1677028500000|2023-02-22 01:15:00|7959.4|7951.4|7961.7|7953.7|7963.2|7955.2|7958.9|7950.9|0
1677028800000|2023-02-22 01:20:00|7961.4|7953.4|7962.7|7954.7|7963.2|7955.2|7961.4|7953.4|0
1677029100000|2023-02-22 01:25:00|7962.9|7954.9|7965.4|7957.4|7965.4|7957.4|7962.7|7954.7|0
1677029400000|2023-02-22 01:30:00|7965.2|7957.2|7963.7|7955.7|7966.9|7958.9|7963.4|7955.4|0
1677029700000|2023-02-22 01:35:00|7963.4|7955.4|7965.9|7957.9|7965.9|7957.9|7962.9|7954.9|0
1677030000000|2023-02-22 01:40:00|7965.4|7957.4|7964.2|7956.2|7965.9|7957.9|7963.2|7955.2|0
1677030300000|2023-02-22 01:45:00|7964.4|7956.4|7959.7|7951.7|7964.4|7956.4|7959.7|7951.7|0
1677030600000|2023-02-22 01:50:00|7958.9|7950.9|7960.4|7952.4|7961.2|7953.2|7958.7|7950.7|0
1677030900000|2023-02-22 01:55:00|7960.2|7952.2|7961.2|7953.2|7961.9|7953.9|7959.9|7951.9|0
1677031200000|2023-02-22 02:00:00|7961.4|7953.4|7961.2|7953.2|7962.2|7954.2|7960.9|7952.9|0
1677031500000|2023-02-22 02:05:00|7961.4|7953.4|7961.9|7953.9|7962.4|7954.4|7961.2|7953.2|0
1677031800000|2023-02-22 02:10:00|7962.2|7954.2|7958.7|7950.7|7962.2|7954.2|7958.4|7950.4|0
1677032100000|2023-02-22 02:15:00|7958.4|7950.4|7959.9|7951.9|7959.9|7951.9|7957.9|7949.9|0
1677032400000|2023-02-22 02:20:00|7960.2|7952.2|7959.9|7951.9|7960.2|7952.2|7958.7|7950.7|0
1677032700000|2023-02-22 02:25:00|7959.7|7951.7|7960.9|7952.9|7960.9|7952.9|7959.7|7951.7|0
1677033000000|2023-02-22 02:30:00|7960.7|7952.7|7962.2|7954.2|7962.2|7954.2|7960.2|7952.2|0
1677033300000|2023-02-22 02:35:00|7962.4|7954.4|7963.2|7955.2|7963.2|7955.2|7961.7|7953.7|0
1677033600000|2023-02-22 02:40:00|7963.4|7955.4|7965.9|7957.9|7965.9|7957.9|7963.2|7955.2|0
1677033900000|2023-02-22 02:45:00|7965.7|7957.7|7965.7|7957.7|7965.9|7957.9|7965.2|7957.2|0
1677034200000|2023-02-22 02:50:00|7965.9|7957.9|7966.9|7958.9|7966.9|7958.9|7965.7|7957.7|0
1677034500000|2023-02-22 02:55:00|7967.2|7959.2|7967.7|7959.7|7967.7|7959.7|7967.2|7959.2|0
1677034800000|2023-02-22 03:00:00|7967.9|7959.9|7967.2|7959.2|7968.2|7960.2|7966.4|7958.4|0
1677035100000|2023-02-22 03:05:00|7967.4|7959.4|7965.7|7957.7|7968.2|7960.2|7964.9|7956.9|0
1677035400000|2023-02-22 03:10:00|7965.9|7957.9|7967.2|7959.2|7967.2|7959.2|7965.9|7957.9|0
1677035700000|2023-02-22 03:15:00|7967.7|7959.7|7965.2|7957.2|7967.7|7959.7|7965.2|7957.2|0
1677036000000|2023-02-22 03:20:00|7965.4|7957.4|7965.4|7957.4|7966.2|7958.2|7965.2|7957.2|0
1677036300000|2023-02-22 03:25:00|7965.2|7957.2|7964.4|7956.4|7965.2|7957.2|7964.4|7956.4|0
1677036600000|2023-02-22 03:30:00|7964.7|7956.7|7964.4|7956.4|7965.2|7957.2|7964.4|7956.4|0
1677036900000|2023-02-22 03:35:00|7964.2|7956.2|7961.4|7953.4|7964.2|7956.2|7961.4|7953.4|0
1677037200000|2023-02-22 03:40:00|7961.2|7953.2|7961.4|7953.4|7961.7|7953.7|7959.9|7951.9|0
1677037500000|2023-02-22 03:45:00|7961.7|7953.7|7962.4|7954.4|7962.9|7954.9|7961.7|7953.7|0
1677037800000|2023-02-22 03:50:00|7962.7|7954.7|7962.4|7954.4|7963.4|7955.4|7962.4|7954.4|0
1677038100000|2023-02-22 03:55:00|7962.9|7954.9|7963.4|7955.4|7963.4|7955.4|7962.9|7954.9|0
1677038400000|2023-02-22 04:00:00|7963.7|7955.7|7963.4|7955.4|7964.7|7956.7|7963.4|7955.4|0
1677038700000|2023-02-22 04:05:00|7963.2|7955.2|7963.9|7955.9|7963.9|7955.9|7962.9|7954.9|0
1677039000000|2023-02-22 04:10:00|7963.7|7955.7|7962.9|7954.9|7963.7|7955.7|7962.9|7954.9|0
1677039300000|2023-02-22 04:15:00|7963.2|7955.2|7963.4|7955.4|7963.4|7955.4|7962.9|7954.9|0
1677039600000|2023-02-22 04:20:00|7963.2|7955.2|7961.9|7953.9|7963.2|7955.2|7961.9|7953.9|0
1677039900000|2023-02-22 04:25:00|7961.7|7953.7|7962.4|7954.4|7962.9|7954.9|7961.7|7953.7|0
1677040200000|2023-02-22 04:30:00|7961.4|7953.4|7961.4|7953.4|7961.9|7953.9|7961.2|7953.2|0
1677040500000|2023-02-22 04:35:00|7961.7|7953.7|7962.4|7954.4|7962.7|7954.7|7961.7|7953.7|0
1677040800000|2023-02-22 04:40:00|7962.7|7954.7|7962.4|7954.4|7963.2|7955.2|7961.4|7953.4|0
1677041100000|2023-02-22 04:45:00|7962.7|7954.7|7961.7|7953.7|7962.7|7954.7|7961.2|7953.2|0
1677041400000|2023-02-22 04:50:00|7961.9|7953.9|7960.9|7952.9|7962.2|7954.2|7960.4|7952.4|0
1677041700000|2023-02-22 04:55:00|7961.2|7953.2|7962.2|7954.2|7963.2|7955.2|7960.9|7952.9|0
1677042000000|2023-02-22 05:00:00|7962.4|7954.4|7961.7|7953.7|7962.7|7954.7|7961.2|7953.2|0
1677042300000|2023-02-22 05:05:00|7961.4|7953.4|7962.4|7954.4|7962.4|7954.4|7959.9|7951.9|0
1677042600000|2023-02-22 05:10:00|7962.7|7954.7|7959.4|7951.4|7963.2|7955.2|7959.4|7951.4|0
1677042900000|2023-02-22 05:15:00|7959.7|7951.7|7960.4|7952.4|7960.4|7952.4|7959.2|7951.2|0
1677043200000|2023-02-22 05:20:00|7960.2|7952.2|7960.9|7952.9|7961.2|7953.2|7959.9|7951.9|0
1677043500000|2023-02-22 05:25:00|7961.2|7953.2|7961.9|7953.9|7962.7|7954.7|7959.4|7951.4|0
1677043800000|2023-02-22 05:30:00|7962.2|7954.2|7960.7|7952.7|7962.2|7954.2|7960.7|7952.7|0
1677044100000|2023-02-22 05:35:00|7960.9|7952.9|7960.7|7952.7|7962.2|7954.2|7960.4|7952.4|0
1677044400000|2023-02-22 05:40:00|7960.4|7952.4|7960.2|7952.2|7960.7|7952.7|7959.9|7951.9|0
1677044700000|2023-02-22 05:45:00|7960.7|7952.7|7960.2|7952.2|7960.7|7952.7|7960.2|7952.2|0
1677045000000|2023-02-22 05:50:00|7960.7|7952.7|7960.2|7952.2|7960.7|7952.7|7959.7|7951.7|0
1677045300000|2023-02-22 05:55:00|7959.9|7951.9|7960.7|7952.7|7960.7|7952.7|7958.2|7950.2|0
1677045600000|2023-02-22 06:00:00|7960.2|7952.2|7958.9|7950.9|7960.2|7952.2|7958.7|7950.7|0
1677045900000|2023-02-22 06:05:00|7958.7|7950.7|7957.7|7949.7|7958.7|7950.7|7957.7|7949.7|0
1677046200000|2023-02-22 06:10:00|7957.9|7949.9|7959.7|7951.7|7960.4|7952.4|7957.7|7949.7|0
1677046500000|2023-02-22 06:15:00|7959.9|7951.9|7959.7|7951.7|7960.4|7952.4|7959.4|7951.4|0
1677046800000|2023-02-22 06:20:00|7959.2|7951.2|7958.9|7950.9|7959.4|7951.4|7958.7|7950.7|0
1677047100000|2023-02-22 06:25:00|7959.2|7951.2|7958.2|7950.2|7959.2|7951.2|7958.2|7950.2|0
1677047400000|2023-02-22 06:30:00|7958.7|7950.7|7954.2|7946.2|7958.7|7950.7|7954.2|7946.2|0
1677047700000|2023-02-22 06:35:00|7954.7|7946.7|7955.7|7947.7|7955.7|7947.7|7954.7|7946.7|0
1677048000000|2023-02-22 06:40:00|7955.4|7947.4|7954.2|7946.2|7955.4|7947.4|7954.2|7946.2|0
1677048300000|2023-02-22 06:45:00|7953.9|7945.9|7951.9|7943.9|7954.2|7946.2|7951.7|7943.7|0
1677048600000|2023-02-22 06:50:00|7952.2|7944.2|7950.9|7942.9|7952.9|7944.9|7950.4|7942.4|0
1677048900000|2023-02-22 06:55:00|7951.2|7943.2|7951.2|7943.2|7952.2|7944.2|7950.2|7942.2|0
1677049200000|2023-02-22 07:00:00|7950.7|7942.7|7954.7|7946.7|7957.9|7949.9|7950.7|7942.7|0
1677049500000|2023-02-22 07:05:00|7954.4|7946.4|7947.2|7939.2|7954.4|7946.4|7947.2|7939.2|0
1677049800000|2023-02-22 07:10:00|7946.9|7938.9|7949.4|7941.4|7949.9|7941.9|7943.9|7935.9|0
1677050100000|2023-02-22 07:15:00|7949.2|7941.2|7946.9|7938.9|7949.7|7941.7|7946.4|7938.4|0
1677050400000|2023-02-22 07:20:00|7947.2|7939.2|7948.2|7940.2|7949.7|7941.7|7945.2|7937.2|0
1677050700000|2023-02-22 07:25:00|7948.4|7940.4|7951.7|7943.7|7951.9|7943.9|7948.4|7940.4|0
1677051000000|2023-02-22 07:30:00|7951.4|7943.4|7952.4|7944.4|7953.2|7945.2|7951.2|7943.2|0
1677051300000|2023-02-22 07:35:00|7952.7|7944.7|7952.2|7944.2|7953.7|7945.7|7950.7|7942.7|0
1677051600000|2023-02-22 07:40:00|7952.7|7944.7|7954.2|7946.2|7954.2|7946.2|7951.7|7943.7|0
1677051900000|2023-02-22 07:45:00|7953.9|7945.9|7950.9|7942.9|7954.2|7946.2|7949.4|7941.4|0
1677052200000|2023-02-22 07:50:00|7951.2|7943.2|7950.7|7942.7|7953.4|7945.4|7949.2|7941.2|0
1677052500000|2023-02-22 07:55:00|7951.2|7943.2|7943.7|7935.7|7952.4|7944.4|7942.7|7934.7|0
1677052800000|2023-02-22 08:00:00|7943.2|7935.2|7934.2|7926.2|7947.9|7939.9|7934.2|7926.2|0
1677053100000|2023-02-22 08:05:00|7934.7|7926.7|7938.2|7930.2|7940.4|7932.4|7930.7|7922.7|0
1677053400000|2023-02-22 08:10:00|7938.7|7930.7|7932.2|7924.2|7938.7|7930.7|7927.4|7919.4|0
1677053700000|2023-02-22 08:15:00|7931.9|7923.9|7932.9|7924.9|7936.7|7928.7|7926.7|7918.7|0
1677054000000|2023-02-22 08:20:00|7932.7|7924.7|7925.7|7917.7|7935.2|7927.2|7925.7|7917.7|0
1677054300000|2023-02-22 08:25:00|7925.2|7917.2|7916.7|7908.7|7926.7|7918.7|7914.4|7906.4|0
1677054600000|2023-02-22 08:30:00|7917.2|7909.2|7912.2|7904.2|7918.2|7910.2|7910.7|7902.7|0
1677054900000|2023-02-22 08:35:00|7912.4|7904.4|7902.4|7894.4|7912.4|7904.4|7901.7|7893.7|0
1677055200000|2023-02-22 08:40:00|7902.2|7894.2|7895.9|7887.9|7902.7|7894.7|7894.9|7886.9|0
1677055500000|2023-02-22 08:45:00|7895.2|7887.2|7900.7|7892.7|7904.2|7896.2|7892.9|7884.9|0
1677055800000|2023-02-22 08:50:00|7900.4|7892.4|7904.2|7896.2|7907.2|7899.2|7899.2|7891.2|0
1677056100000|2023-02-22 08:55:00|7904.4|7896.4|7906.4|7898.4|7914.2|7906.2|7903.7|7895.7|0
1677056400000|2023-02-22 09:00:00|7906.7|7898.7|7911.9|7903.9|7911.9|7903.9|7903.2|7895.2|0
1677056700000|2023-02-22 09:05:00|7912.2|7904.2|7914.2|7906.2|7917.2|7909.2|7911.7|7903.7|0
1677057000000|2023-02-22 09:10:00|7913.7|7905.7|7911.9|7903.9|7914.2|7906.2|7907.2|7899.2|0
1677057300000|2023-02-22 09:15:00|7911.7|7903.7|7908.2|7900.2|7911.7|7903.7|7906.2|7898.2|0
1677057600000|2023-02-22 09:20:00|7908.7|7900.7|7908.2|7900.2|7915.7|7907.7|7908.2|7900.2|0
1677057900000|2023-02-22 09:25:00|7908.4|7900.4|7908.7|7900.7|7910.2|7902.2|7905.7|7897.7|0
1677058200000|2023-02-22 09:30:00|7908.4|7900.4|7898.7|7890.7|7909.2|7901.2|7897.7|7889.7|0
1677058500000|2023-02-22 09:35:00|7898.9|7890.9|7897.7|7889.7|7898.9|7890.9|7888.7|7880.7|0
1677058800000|2023-02-22 09:40:00|7897.2|7889.2|7900.2|7892.2|7900.7|7892.7|7896.2|7888.2|0
1677059100000|2023-02-22 09:45:00|7900.4|7892.4|7906.2|7898.2|7906.2|7898.2|7900.4|7892.4|0
1677059400000|2023-02-22 09:50:00|7905.9|7897.9|7909.2|7901.2|7914.2|7906.2|7905.7|7897.7|0
1677059700000|2023-02-22 09:55:00|7908.9|7900.9|7909.2|7901.2|7911.2|7903.2|7906.7|7898.7|0
1677060000000|2023-02-22 10:00:00|7909.4|7901.4|7904.4|7896.4|7909.4|7901.4|7902.7|7894.7|0
1677060300000|2023-02-22 10:05:00|7904.2|7896.2|7900.2|7892.2|7905.2|7897.2|7900.2|7892.2|0
1677060600000|2023-02-22 10:10:00|7899.9|7891.9|7891.2|7883.2|7900.2|7892.2|7891.2|7883.2|0
1677060900000|2023-02-22 10:15:00|7890.9|7882.9|7890.9|7882.9|7894.8|7886.8|7889.7|7881.7|0
1677061200000|2023-02-22 10:20:00|7891.2|7883.2|7889.7|7881.7|7891.2|7883.2|7884.4|7876.4|0
1677061500000|2023-02-22 10:25:00|7889.2|7881.2|7891.2|7883.2|7893.9|7885.9|7887.9|7879.9|0
1677061800000|2023-02-22 10:30:00|7890.7|7882.7|7886.7|7878.7|7891.7|7883.7|7886.2|7878.2|0
1677062100000|2023-02-22 10:35:00|7886.4|7878.4|7886.4|7878.4|7888.7|7880.7|7884.9|7876.9|0
1677062400000|2023-02-22 10:40:00|7886.2|7878.2|7897.2|7889.2|7897.7|7889.7|7885.7|7877.7|0
1677062700000|2023-02-22 10:45:00|7897.7|7889.7|7896.4|7888.4|7899.2|7891.2|7894.4|7886.4|0
1677063000000|2023-02-22 10:50:00|7896.7|7888.7|7888.4|7880.4|7897.7|7889.7|7887.4|7879.4|0
1677063300000|2023-02-22 10:55:00|7888.2|7880.2|7888.7|7880.7|7889.7|7881.7|7887.2|7879.2|0
1677063600000|2023-02-22 11:00:00|7889.2|7881.2|7893.9|7885.9|7894.9|7886.9|7888.9|7880.9|0
1677063900000|2023-02-22 11:05:00|7893.7|7885.7|7897.7|7889.7|7899.7|7891.7|7893.7|7885.7|0
1677064200000|2023-02-22 11:10:00|7897.4|7889.4|7892.9|7884.9|7897.7|7889.7|7892.7|7884.7|0
1677064500000|2023-02-22 11:15:00|7892.7|7884.7|7896.9|7888.9|7898.2|7890.2|7891.7|7883.7|0
1677064800000|2023-02-22 11:20:00|7897.2|7889.2|7900.2|7892.2|7901.4|7893.4|7896.9|7888.9|0
1677065100000|2023-02-22 11:25:00|7899.9|7891.9|7893.7|7885.7|7902.2|7894.2|7891.4|7883.4|0
1677065400000|2023-02-22 11:30:00|7893.2|7885.2|7890.2|7882.2|7895.2|7887.2|7888.9|7880.9|0
1677065700000|2023-02-22 11:35:00|7889.9|7881.9|7886.2|7878.2|7892.2|7884.2|7884.9|7876.9|0
1677066000000|2023-02-22 11:40:00|7885.7|7877.7|7887.2|7879.2|7888.7|7880.7|7885.2|7877.2|0
1677066300000|2023-02-22 11:45:00|7886.9|7878.9|7883.4|7875.4|7889.2|7881.2|7882.7|7874.7|0
1677066600000|2023-02-22 11:50:00|7883.2|7875.2|7889.9|7881.9|7890.9|7882.9|7883.2|7875.2|0
1677066900000|2023-02-22 11:55:00|7889.7|7881.7|7894.4|7886.4|7895.2|7887.2|7889.7|7881.7|0
1677067200000|2023-02-22 12:00:00|7894.2|7886.2|7905.2|7897.2|7905.2|7897.2|7894.2|7886.2|0
1677067500000|2023-02-22 12:05:00|7904.9|7896.9|7910.4|7902.4|7912.7|7904.7|7904.4|7896.4|0
1677067800000|2023-02-22 12:10:00|7910.2|7902.2|7909.7|7901.7|7912.7|7904.7|7907.9|7899.9|0
1677068100000|2023-02-22 12:15:00|7909.9|7901.9|7908.2|7900.2|7910.7|7902.7|7907.4|7899.4|0
1677068400000|2023-02-22 12:20:00|7908.4|7900.4|7911.2|7903.2|7912.7|7904.7|7907.7|7899.7|0
1677068700000|2023-02-22 12:25:00|7911.4|7903.4|7916.9|7908.9|7917.9|7909.9|7911.4|7903.4|0
1677069000000|2023-02-22 12:30:00|7917.2|7909.2|7916.2|7908.2|7918.2|7910.2|7915.7|7907.7|0
1677069300000|2023-02-22 12:35:00|7915.7|7907.7|7917.2|7909.2|7919.7|7911.7|7915.7|7907.7|0
1677069600000|2023-02-22 12:40:00|7916.3|7908.3|7918.1|7910.1|7919.3|7911.3|7916.3|7908.3|0
1677069900000|2023-02-22 12:45:00|7918.6|7910.6|7920.3|7912.3|7921.6|7913.6|7918.1|7910.1|0
1677070200000|2023-02-22 12:50:00|7920.6|7912.6|7921.1|7913.1|7921.1|7913.1|7917.6|7909.6|0
1677070500000|2023-02-22 12:55:00|7921.6|7913.6|7919.6|7911.6|7921.6|7913.6|7918.6|7910.6|0
1677070800000|2023-02-22 13:00:00|7919.1|7911.1|7918.1|7910.1|7921.6|7913.6|7917.6|7909.6|0
1677071100000|2023-02-22 13:05:00|7918.6|7910.6|7918.1|7910.1|7919.6|7911.6|7917.1|7909.1|0
1677071400000|2023-02-22 13:10:00|7918.3|7910.3|7917.3|7909.3|7918.3|7910.3|7916.1|7908.1|0
1677071700000|2023-02-22 13:15:00|7917.6|7909.6|7919.1|7911.1|7919.6|7911.6|7917.1|7909.1|0
1677072000000|2023-02-22 13:20:00|7918.6|7910.6|7919.1|7911.1|7919.1|7911.1|7917.1|7909.1|0
1677072300000|2023-02-22 13:25:00|7918.8|7910.8|7916.6|7908.6|7919.1|7911.1|7915.6|7907.6|0
1677072600000|2023-02-22 13:30:00|7916.8|7908.8|7921.6|7913.6|7922.6|7914.6|7916.6|7908.6|0
1677072900000|2023-02-22 13:35:00|7921.3|7913.3|7921.6|7913.6|7922.8|7914.8|7920.1|7912.1|0
1677073200000|2023-02-22 13:40:00|7920.6|7912.6|7925.6|7917.6|7926.6|7918.6|7920.6|7912.6|0
1677073500000|2023-02-22 13:45:00|7925.8|7917.8|7927.1|7919.1|7929.1|7921.1|7925.8|7917.8|0
1677073800000|2023-02-22 13:50:00|7927.3|7919.3|7931.1|7923.1|7932.6|7924.6|7927.3|7919.3|0
1677074100000|2023-02-22 13:55:00|7931.3|7923.3|7934.1|7926.1|7934.8|7926.8|7930.6|7922.6|0
1677074400000|2023-02-22 14:00:00|7934.3|7926.3|7935.1|7927.1|7937.3|7929.3|7931.1|7923.1|0
1677074700000|2023-02-22 14:05:00|7935.6|7927.6|7933.3|7925.3|7935.6|7927.6|7933.1|7925.1|0
1677075000000|2023-02-22 14:10:00|7933.6|7925.6|7932.6|7924.6|7933.6|7925.6|7929.3|7921.3|0
1677075300000|2023-02-22 14:15:00|7933.1|7925.1|7930.6|7922.6|7934.6|7926.6|7929.6|7921.6|0
1677075600000|2023-02-22 14:20:00|7930.3|7922.3|7928.3|7920.3|7931.3|7923.3|7927.1|7919.1|0
1677075900000|2023-02-22 14:25:00|7928.1|7920.1|7924.8|7916.8|7928.1|7920.1|7924.8|7916.8|0
1677076200000|2023-02-22 14:30:00|7924.6|7916.6|7919.8|7911.8|7927.1|7919.1|7919.8|7911.8|0
1677076500000|2023-02-22 14:35:00|7920.1|7912.1|7921.8|7913.8|7924.1|7916.1|7919.1|7911.1|0
1677076800000|2023-02-22 14:40:00|7922.1|7914.1|7926.6|7918.6|7927.8|7919.8|7920.8|7912.8|0
1677077100000|2023-02-22 14:45:00|7926.8|7918.8|7924.1|7916.1|7929.1|7921.1|7922.3|7914.3|0
1677077400000|2023-02-22 14:50:00|7924.3|7916.3|7924.8|7916.8|7925.6|7917.6|7919.6|7911.6|0
1677077700000|2023-02-22 14:55:00|7925.1|7917.1|7921.1|7913.1|7927.6|7919.6|7919.6|7911.6|0
1677078000000|2023-02-22 15:00:00|7919.6|7911.6|7919.3|7911.3|7923.6|7915.6|7918.3|7910.3|0
1677078300000|2023-02-22 15:05:00|7919.1|7911.1|7916.6|7908.6|7921.1|7913.1|7915.1|7907.1|0
1677078600000|2023-02-22 15:10:00|7916.3|7908.3|7911.6|7903.6|7916.6|7908.6|7908.6|7900.6|0
1677078900000|2023-02-22 15:15:00|7912.1|7904.1|7914.1|7906.1|7916.1|7908.1|7908.3|7900.3|0
1677079200000|2023-02-22 15:20:00|7913.8|7905.8|7919.6|7911.6|7920.6|7912.6|7913.1|7905.1|0
1677079500000|2023-02-22 15:25:00|7919.8|7911.8|7910.1|7902.1|7922.6|7914.6|7910.1|7902.1|0
1677079800000|2023-02-22 15:30:00|7911.1|7903.1|7909.6|7901.6|7912.6|7904.6|7907.6|7899.6|0
1677080100000|2023-02-22 15:35:00|7910.1|7902.1|7909.1|7901.1|7911.6|7903.6|7907.1|7899.1|0
1677080400000|2023-02-22 15:40:00|7910.1|7902.1|7912.8|7904.8|7913.3|7905.3|7909.6|7901.6|0
1677080700000|2023-02-22 15:45:00|7912.6|7904.6|7917.8|7909.8|7918.3|7910.3|7912.3|7904.3|0
1677081000000|2023-02-22 15:50:00|7918.1|7910.1|7922.6|7914.6|7922.6|7914.6|7917.6|7909.6|0
1677081300000|2023-02-22 15:55:00|7922.1|7914.1|7927.6|7919.6|7930.1|7922.1|7921.1|7913.1|0
1677081600000|2023-02-22 16:00:00|7927.8|7919.8|7928.8|7920.8|7930.6|7922.6|7926.1|7918.1|0
1677081900000|2023-02-22 16:05:00|7929.1|7921.1|7933.6|7925.6|7934.1|7926.1|7928.6|7920.6|0
1677082200000|2023-02-22 16:10:00|7933.1|7925.1|7928.3|7920.3|7933.8|7925.8|7928.1|7920.1|0
1677082500000|2023-02-22 16:15:00|7928.1|7920.1|7926.6|7918.6|7932.1|7924.1|7925.6|7917.6|0
1677082800000|2023-02-22 16:20:00|7926.8|7918.8|7929.3|7921.3|7931.1|7923.1|7925.8|7917.8|0
1677083100000|2023-02-22 16:25:00|7929.1|7921.1|7927.1|7919.1|7931.6|7923.6|7925.8|7917.8|0
1677083400000|2023-02-22 16:30:00|7908.2|7900.2|7913.9|7905.9|7914.2|7906.2|7907.2|7899.2|0
1677083700000|2023-02-22 16:35:00|7914.2|7906.2|7909.2|7901.2|7915.2|7907.2|7908.7|7900.7|0
1677084000000|2023-02-22 16:40:00|7909.7|7901.7|7910.7|7902.7|7911.7|7903.7|7909.7|7901.7|0
1677084300000|2023-02-22 16:45:00|7910.9|7902.9|7909.2|7901.2|7910.9|7902.9|7908.7|7900.7|0
1677084600000|2023-02-22 16:50:00|7909.7|7901.7|7911.2|7903.2|7911.2|7903.2|7909.2|7901.2|0
1677084900000|2023-02-22 16:55:00|7910.9|7902.9|7912.7|7904.7|7913.2|7905.2|7910.4|7902.4|0
1677085200000|2023-02-22 17:00:00|7912.4|7904.4|7912.7|7904.7|7912.7|7904.7|7908.7|7900.7|0
1677085500000|2023-02-22 17:05:00|7912.9|7904.9|7912.2|7904.2|7915.7|7907.7|7912.2|7904.2|0
1677085800000|2023-02-22 17:10:00|7912.4|7904.4|7910.7|7902.7|7912.7|7904.7|7908.9|7900.9|0
1677086100000|2023-02-22 17:15:00|7910.9|7902.9|7918.2|7910.2|7918.4|7910.4|7910.9|7902.9|0
1677086400000|2023-02-22 17:20:00|7918.4|7910.4|7918.7|7910.7|7919.2|7911.2|7916.7|7908.7|0
1677086700000|2023-02-22 17:25:00|7919.7|7911.7|7918.7|7910.7|7920.7|7912.7|7918.2|7910.2|0
1677087000000|2023-02-22 17:30:00|7918.9|7910.9|7917.2|7909.2|7920.2|7912.2|7916.7|7908.7|0
1677087300000|2023-02-22 17:35:00|7916.9|7908.9|7920.7|7912.7|7921.9|7913.9|7916.7|7908.7|0
1677087600000|2023-02-22 17:40:00|7920.9|7912.9|7921.4|7913.4|7921.9|7913.9|7920.2|7912.2|0
1677087900000|2023-02-22 17:45:00|7921.7|7913.7|7920.9|7912.9|7922.7|7914.7|7920.2|7912.2|0
1677088200000|2023-02-22 17:50:00|7921.2|7913.2|7920.9|7912.9|7921.9|7913.9|7920.7|7912.7|0
1677088500000|2023-02-22 17:55:00|7921.2|7913.2|7921.2|7913.2|7922.2|7914.2|7920.4|7912.4|0
1677088800000|2023-02-22 18:00:00|7920.9|7912.9|7919.9|7911.9|7921.7|7913.7|7918.2|7910.2|0
1677089100000|2023-02-22 18:05:00|7920.2|7912.2|7921.2|7913.2|7921.7|7913.7|7919.7|7911.7|0
1677089400000|2023-02-22 18:10:00|7921.4|7913.4|7922.4|7914.4|7922.7|7914.7|7920.7|7912.7|0
1677089700000|2023-02-22 18:15:00|7922.2|7914.2|7922.2|7914.2|7923.7|7915.7|7922.2|7914.2|0
1677090000000|2023-02-22 18:20:00|7922.4|7914.4|7921.2|7913.2|7922.7|7914.7|7920.2|7912.2|0
1677090300000|2023-02-22 18:25:00|7920.9|7912.9|7921.4|7913.4|7922.2|7914.2|7920.7|7912.7|0
1677090600000|2023-02-22 18:30:00|7921.7|7913.7|7921.2|7913.2|7921.9|7913.9|7918.9|7910.9|0
1677090900000|2023-02-22 18:35:00|7921.4|7913.4|7923.4|7915.4|7924.2|7916.2|7920.4|7912.4|0
1677091200000|2023-02-22 18:40:00|7923.7|7915.7|7923.7|7915.7|7924.2|7916.2|7922.9|7914.9|0
1677091500000|2023-02-22 18:45:00|7923.9|7915.9|7921.9|7913.9|7924.2|7916.2|7920.7|7912.7|0
1677091800000|2023-02-22 18:50:00|7921.7|7913.7|7918.4|7910.4|7921.7|7913.7|7917.7|7909.7|0
1677092100000|2023-02-22 18:55:00|7918.7|7910.7|7919.7|7911.7|7919.9|7911.9|7918.2|7910.2|0
1677092400000|2023-02-22 19:00:00|7919.4|7911.4|7921.9|7913.9|7924.9|7916.9|7913.7|7905.7|0
1677092700000|2023-02-22 19:05:00|7922.2|7914.2|7920.4|7912.4|7926.4|7918.4|7917.4|7909.4|0
1677093000000|2023-02-22 19:10:00|7920.9|7912.9|7914.7|7906.7|7922.9|7914.9|7910.7|7902.7|0
1677093300000|2023-02-22 19:15:00|7914.4|7906.4|7918.4|7910.4|7918.7|7910.7|7908.9|7900.9|0
1677093600000|2023-02-22 19:20:00|7918.2|7910.2|7915.2|7907.2|7920.9|7912.9|7914.2|7906.2|0
1677093900000|2023-02-22 19:25:00|7915.7|7907.7|7914.4|7906.4|7917.4|7909.4|7913.2|7905.2|0
1677094200000|2023-02-22 19:30:00|7913.9|7905.9|7910.4|7902.4|7914.4|7906.4|7907.9|7899.9|0
1677094500000|2023-02-22 19:35:00|7910.7|7902.7|7908.9|7900.9|7911.9|7903.9|7908.2|7900.2|0
1677094800000|2023-02-22 19:40:00|7909.2|7901.2|7909.7|7901.7|7910.4|7902.4|7904.9|7896.9|0
1677095100000|2023-02-22 19:45:00|7909.4|7901.4|7912.9|7904.9|7913.9|7905.9|7906.2|7898.2|0
1677095400000|2023-02-22 19:50:00|7913.2|7905.2|7904.9|7896.9|7913.7|7905.7|7904.9|7896.9|0
1677095700000|2023-02-22 19:55:00|7904.7|7896.7|7902.2|7894.2|7906.7|7898.7|7900.2|7892.2|0
1677096000000|2023-02-22 20:00:00|7901.9|7893.9|7901.9|7893.9|7905.2|7897.2|7899.2|7891.2|0
1677096300000|2023-02-22 20:05:00|7902.2|7894.2|7904.2|7896.2|7904.4|7896.4|7901.7|7893.7|0
1677096600000|2023-02-22 20:10:00|7903.9|7895.9|7902.2|7894.2|7906.2|7898.2|7901.2|7893.2|0
1677096900000|2023-02-22 20:15:00|7902.4|7894.4|7904.9|7896.9|7906.7|7898.7|7901.9|7893.9|0
1677097200000|2023-02-22 20:20:00|7905.2|7897.2|7906.4|7898.4|7907.2|7899.2|7901.7|7893.7|0
1677097500000|2023-02-22 20:25:00|7906.2|7898.2|7900.7|7892.7|7907.4|7899.4|7900.7|7892.7|0
1677097800000|2023-02-22 20:30:00|7900.4|7892.4|7902.9|7894.9|7903.9|7895.9|7898.7|7890.7|0
1677098100000|2023-02-22 20:35:00|7903.2|7895.2|7899.2|7891.2|7904.4|7896.4|7898.9|7890.9|0
1677098400000|2023-02-22 20:40:00|7899.4|7891.4|7900.9|7892.9|7902.4|7894.4|7898.2|7890.2|0
1677098700000|2023-02-22 20:45:00|7900.7|7892.7|7902.7|7894.7|7903.7|7895.7|7899.2|7891.2|0
1677099000000|2023-02-22 20:50:00|7902.4|7894.4|7905.7|7897.7|7906.2|7898.2|7898.2|7890.2|0
1677099300000|2023-02-22 20:55:00|7905.9|7897.9|7905.4|7897.4|7907.7|7899.7|7902.7|7894.7|0
1677099600000|2023-02-22 21:00:00|7905.6|7897.6|7906.9|7898.9|7907.7|7899.7|7903.2|7895.2|0
1677099900000|2023-02-22 21:05:00|7906.5|7898.5|7905.8|7897.8|7908.6|7900.6|7905.3|7897.3|0
1677100200000|2023-02-22 21:10:00|7905.7|7897.7|7905.5|7897.5|7907.7|7899.7|7905.3|7897.3|0
1677100500000|2023-02-22 21:15:00|7905.6|7897.6|7904.9|7896.9|7906.3|7898.3|7904.9|7896.9|0
1677100800000|2023-02-22 21:20:00|7904.8|7896.8|7906.7|7898.7|7906.8|7898.8|7904.6|7896.6|0
1677101100000|2023-02-22 21:25:00|7906.5|7898.5|7905.8|7897.8|7907.1|7899.1|7905.6|7897.6|0
1677101400000|2023-02-22 21:30:00|7905.7|7897.7|7905.8|7897.8|7907.1|7899.1|7904.5|7896.5|0
1677101700000|2023-02-22 21:35:00|7905.9|7897.9|7906.8|7898.8|7907.5|7899.5|7905.8|7897.8|0
1677102000000|2023-02-22 21:40:00|7906.9|7898.9|7907.5|7899.5|7907.5|7899.5|7906.5|7898.5|0
1677102300000|2023-02-22 21:45:00|7907.6|7899.6|7907.2|7899.2|7908.1|7900.1|7906.8|7898.8|0
1677102600000|2023-02-22 21:50:00|7907.3|7899.3|7917|7909|7918|7910|7907.1|7899.1|0
1677102900000|2023-02-22 21:55:00|7916.8|7908.8|7915.3|7907.3|7916.8|7908.8|7910.9|7902.9|0
1677103200000|2023-02-22 22:00:00|7914.7|7906.7|7911.8|7903.8|7915.3|7907.3|7909.4|7901.4|0
1677103500000|2023-02-22 22:05:00|7911.7|7903.7|7911.7|7903.7|7911.8|7903.8|7910.7|7902.7|0
1677103800000|2023-02-22 22:10:00|7911.8|7903.8|7911.8|7903.8|7912.8|7904.8|7911.8|7903.8|0
1677104100000|2023-02-22 22:15:00|7911.9|7903.9|7912.1|7904.1|7912.1|7904.1|7909.7|7901.7|0
1677104400000|2023-02-22 22:20:00|7912|7904|7911.8|7903.8|7912|7904|7911.4|7903.4|0
1677104700000|2023-02-22 22:25:00|7912.1|7904.1|7913.1|7905.1|7913.7|7905.7|7912.1|7904.1|0
1677105000000|2023-02-22 22:30:00|7912.9|7904.9|7912.5|7904.5|7912.9|7904.9|7911.8|7903.8|0
1677105300000|2023-02-22 22:35:00|7912.6|7904.6|7912.6|7904.6|7912.8|7904.8|7912.6|7904.6|0
1677105600000|2023-02-22 22:40:00|7912.7|7904.7|7912.7|7904.7|7912.8|7904.8|7912.7|7904.7|0
1677105900000|2023-02-22 22:45:00|7912.8|7904.8|7912.9|7904.9|7912.9|7904.9|7912.8|7904.8|0
1677106200000|2023-02-22 22:50:00|7913|7905|7913.1|7905.1|7913.3|7905.3|7912.6|7904.6|0
1677106500000|2023-02-22 22:55:00|7913.2|7905.2|7913.3|7905.3|7913.5|7905.5|7913|7905|0
1677106800000|2023-02-22 23:00:00|7912.9|7904.9|7913|7905|7915.8|7907.8|7912.1|7904.1|0
1677107100000|2023-02-22 23:05:00|7913.1|7905.1|7912.9|7904.9|7913.9|7905.9|7911|7903|0
1677107400000|2023-02-22 23:10:00|7913|7905|7914|7906|7914.4|7906.4|7912.9|7904.9|0
1677107700000|2023-02-22 23:15:00|7914.2|7906.2|7913.6|7905.6|7914.2|7906.2|7912.3|7904.3|0
1677108000000|2023-02-22 23:20:00|7913.7|7905.7|7912.6|7904.6|7914.6|7906.6|7912.5|7904.5|0
1677108300000|2023-02-22 23:25:00|7912.7|7904.7|7915.4|7907.4|7915.4|7907.4|7912.7|7904.7|0
1677108600000|2023-02-22 23:30:00|7915.3|7907.3|7916.1|7908.1|7916.7|7908.7|7914.5|7906.5|0
1677108900000|2023-02-22 23:35:00|7916|7908|7913.9|7905.9|7916|7908|7913.6|7905.6|0
1677109200000|2023-02-22 23:40:00|7914|7906|7916.5|7908.5|7916.9|7908.9|7914|7906|0
1677109500000|2023-02-22 23:45:00|7916.4|7908.4|7917|7909|7917.6|7909.6|7915.8|7907.8|0
1677109800000|2023-02-22 23:50:00|7916.9|7908.9|7915.7|7907.7|7917|7909|7915.3|7907.3|0
1677110100000|2023-02-22 23:55:00|7915.2|7907.2|7916.5|7908.5|7916.9|7908.9|7915.2|7907.2|0
1677110400000|2023-02-23 00:00:00|7916.4|7908.4|7918.1|7910.1|7918.1|7910.1|7915.9|7907.9|0
1677110700000|2023-02-23 00:05:00|7918.2|7910.2|7917.5|7909.5|7919.4|7911.4|7917.5|7909.5|0
1677111000000|2023-02-23 00:10:00|7917.6|7909.6|7919.7|7911.7|7919.7|7911.7|7915.9|7907.9|0
1677111300000|2023-02-23 00:15:00|7919.4|7911.4|7919.3|7911.3|7922.4|7914.4|7917.6|7909.6|0
1677111600000|2023-02-23 00:20:00|7918.4|7910.4|7918.7|7910.7|7919.5|7911.5|7918|7910|0
1677111900000|2023-02-23 00:25:00|7919.2|7911.2|7919.5|7911.5|7920.7|7912.7|7919.2|7911.2|0
1677112200000|2023-02-23 00:30:00|7920.5|7912.5|7919.1|7911.1|7920.8|7912.8|7919.1|7911.1|0
1677112500000|2023-02-23 00:35:00|7919.2|7911.2|7917.8|7909.8|7919.2|7911.2|7917.6|7909.6|0
1677112800000|2023-02-23 00:40:00|7917.6|7909.6|7916.3|7908.3|7918.9|7910.9|7915.9|7907.9|0
1677113100000|2023-02-23 00:45:00|7916.4|7908.4|7917.7|7909.7|7917.8|7909.8|7916.4|7908.4|0
1677113400000|2023-02-23 00:50:00|7917.8|7909.8|7915.8|7907.8|7918.8|7910.8|7915.7|7907.7|0
1677113700000|2023-02-23 00:55:00|7915.9|7907.9|7914.9|7906.9|7917|7909|7914.7|7906.7|0
1677114000000|2023-02-23 01:00:00|7915.4|7907.4|7915.9|7907.9|7915.9|7907.9|7913.4|7905.4|0
1677114300000|2023-02-23 01:05:00|7916.2|7908.2|7916.9|7908.9|7917.4|7909.4|7915.9|7907.9|0
1677114600000|2023-02-23 01:10:00|7916.4|7908.4|7918.2|7910.2|7918.2|7910.2|7916.4|7908.4|0
1677114900000|2023-02-23 01:15:00|7918.7|7910.7|7920.2|7912.2|7920.2|7912.2|7917.9|7909.9|0
1677115200000|2023-02-23 01:20:00|7920.4|7912.4|7921.4|7913.4|7921.7|7913.7|7920.4|7912.4|0
1677115500000|2023-02-23 01:25:00|7921.7|7913.7|7923.4|7915.4|7923.7|7915.7|7921.4|7913.4|0
1677115800000|2023-02-23 01:30:00|7923.7|7915.7|7925.4|7917.4|7925.9|7917.9|7922.9|7914.9|0
1677116100000|2023-02-23 01:35:00|7924.9|7916.9|7925.7|7917.7|7925.7|7917.7|7924.4|7916.4|0
1677116400000|2023-02-23 01:40:00|7925.9|7917.9|7927.4|7919.4|7927.7|7919.7|7925.9|7917.9|0
1677116700000|2023-02-23 01:45:00|7927.7|7919.7|7927.9|7919.9|7929.4|7921.4|7927.7|7919.7|0
1677117000000|2023-02-23 01:50:00|7928.2|7920.2|7928.7|7920.7|7928.9|7920.9|7927.9|7919.9|0
1677117300000|2023-02-23 01:55:00|7928.9|7920.9|7928.2|7920.2|7928.9|7920.9|7927.7|7919.7|0
1677117600000|2023-02-23 02:00:00|7928.4|7920.4|7926.9|7918.9|7929.9|7921.9|7926.7|7918.7|0
1677117900000|2023-02-23 02:05:00|7926.7|7918.7|7927.2|7919.2|7927.4|7919.4|7926.7|7918.7|0
1677118200000|2023-02-23 02:10:00|7927.4|7919.4|7924.9|7916.9|7927.4|7919.4|7924.9|7916.9|0
1677118500000|2023-02-23 02:15:00|7925.4|7917.4|7926.4|7918.4|7927.2|7919.2|7925.4|7917.4|0
1677118800000|2023-02-23 02:20:00|7926.7|7918.7|7927.9|7919.9|7928.4|7920.4|7926.7|7918.7|0
1677119100000|2023-02-23 02:25:00|7927.7|7919.7|7925.9|7917.9|7928.4|7920.4|7925.7|7917.7|0
1677119400000|2023-02-23 02:30:00|7926.2|7918.2|7925.4|7917.4|7926.9|7918.9|7925.4|7917.4|0
1677119700000|2023-02-23 02:35:00|7925.7|7917.7|7925.9|7917.9|7926.2|7918.2|7925.2|7917.2|0
1677120000000|2023-02-23 02:40:00|7926.2|7918.2|7927.2|7919.2|7927.4|7919.4|7926.2|7918.2|0
1677120300000|2023-02-23 02:45:00|7927.4|7919.4|7928.2|7920.2|7928.7|7920.7|7927.4|7919.4|0
1677120600000|2023-02-23 02:50:00|7927.9|7919.9|7928.2|7920.2|7929.4|7921.4|7927.2|7919.2|0
1677120900000|2023-02-23 02:55:00|7928.4|7920.4|7929.4|7921.4|7929.4|7921.4|7927.2|7919.2|0
1677121200000|2023-02-23 03:00:00|7929.7|7921.7|7927.9|7919.9|7929.7|7921.7|7927.9|7919.9|0
1677121500000|2023-02-23 03:05:00|7928.2|7920.2|7928.9|7920.9|7929.2|7921.2|7927.9|7919.9|0
1677121800000|2023-02-23 03:10:00|7929.2|7921.2|7928.7|7920.7|7930.2|7922.2|7928.7|7920.7|0
1677122100000|2023-02-23 03:15:00|7929.2|7921.2|7927.4|7919.4|7929.4|7921.4|7927.4|7919.4|0
1677122400000|2023-02-23 03:20:00|7927.7|7919.7|7928.4|7920.4|7929.4|7921.4|7927.4|7919.4|0
1677122700000|2023-02-23 03:25:00|7928.7|7920.7|7927.7|7919.7|7928.9|7920.9|7927.7|7919.7|0
1677123000000|2023-02-23 03:30:00|7927.4|7919.4|7927.9|7919.9|7927.9|7919.9|7926.9|7918.9|0
1677123300000|2023-02-23 03:35:00|7927.7|7919.7|7926.7|7918.7|7927.7|7919.7|7926.7|7918.7|0
1677123600000|2023-02-23 03:40:00|7927.2|7919.2|7927.2|7919.2|7927.9|7919.9|7927.2|7919.2|0
1677123900000|2023-02-23 03:45:00|7927.4|7919.4|7926.9|7918.9|7927.9|7919.9|7926.4|7918.4|0
1677124200000|2023-02-23 03:50:00|7926.7|7918.7|7926.7|7918.7|7927.2|7919.2|7926.2|7918.2|0
1677124500000|2023-02-23 03:55:00|7927.2|7919.2|7927.4|7919.4|7927.4|7919.4|7927.2|7919.2|0
1677124800000|2023-02-23 04:00:00|7927.7|7919.7|7926.4|7918.4|7927.7|7919.7|7926.4|7918.4|0
1677125100000|2023-02-23 04:05:00|7926.2|7918.2|7925.9|7917.9|7926.9|7918.9|7925.9|7917.9|0
1677125400000|2023-02-23 04:10:00|7925.7|7917.7|7926.4|7918.4|7926.7|7918.7|7925.7|7917.7|0
1677125700000|2023-02-23 04:15:00|7926.2|7918.2|7925.9|7917.9|7926.2|7918.2|7925.2|7917.2|0
1677126000000|2023-02-23 04:20:00|7926.2|7918.2|7925.4|7917.4|7926.7|7918.7|7925.2|7917.2|0
1677126300000|2023-02-23 04:25:00|7925.7|7917.7|7926.2|7918.2|7926.2|7918.2|7925.4|7917.4|0
1677126600000|2023-02-23 04:30:00|7926.7|7918.7|7926.4|7918.4|7926.9|7918.9|7926.2|7918.2|0
1677126900000|2023-02-23 04:35:00|7926.2|7918.2|7926.9|7918.9|7926.9|7918.9|7926.2|7918.2|0
1677127200000|2023-02-23 04:40:00|7927.2|7919.2|7926.9|7918.9|7927.2|7919.2|7926.9|7918.9|0
1677127500000|2023-02-23 04:45:00|7927.2|7919.2|7927.2|7919.2|7927.9|7919.9|7927.2|7919.2|0
1677127800000|2023-02-23 04:50:00|7927.4|7919.4|7927.2|7919.2|7927.4|7919.4|7926.4|7918.4|0
1677128100000|2023-02-23 04:55:00|7927.4|7919.4|7927.9|7919.9|7927.9|7919.9|7927.4|7919.4|0
1677128400000|2023-02-23 05:00:00|7928.2|7920.2|7927.2|7919.2|7928.2|7920.2|7926.7|7918.7|0
1677128700000|2023-02-23 05:05:00|7926.9|7918.9|7926.2|7918.2|7926.9|7918.9|7925.4|7917.4|0
1677129000000|2023-02-23 05:10:00|7925.9|7917.9|7925.4|7917.4|7925.9|7917.9|7925.4|7917.4|0
1677129300000|2023-02-23 05:15:00|7925.7|7917.7|7925.7|7917.7|7925.7|7917.7|7924.9|7916.9|0
1677129600000|2023-02-23 05:20:00|7925.2|7917.2|7924.7|7916.7|7925.2|7917.2|7924.7|7916.7|0
1677130200000|2023-02-23 05:30:00|7924.4|7916.4|7923.2|7915.2|7924.7|7916.7|7922.7|7914.7|0
1677130500000|2023-02-23 05:35:00|7922.9|7914.9|7923.4|7915.4|7923.7|7915.7|7922.9|7914.9|0
1677130800000|2023-02-23 05:40:00|7923.7|7915.7|7922.7|7914.7|7924.2|7916.2|7922.7|7914.7|0
1677131100000|2023-02-23 05:45:00|7923.2|7915.2|7923.9|7915.9|7923.9|7915.9|7923.2|7915.2|0
1677131400000|2023-02-23 05:50:00|7923.7|7915.7|7922.9|7914.9|7923.7|7915.7|7922.9|7914.9|0
1677131700000|2023-02-23 05:55:00|7922.7|7914.7|7921.7|7913.7|7922.7|7914.7|7921.2|7913.2|0
1677132000000|2023-02-23 06:00:00|7921.9|7913.9|7922.7|7914.7|7923.7|7915.7|7921.7|7913.7|0
1677132300000|2023-02-23 06:05:00|7922.9|7914.9|7923.2|7915.2|7923.4|7915.4|7922.7|7914.7|0
1677132600000|2023-02-23 06:10:00|7922.9|7914.9|7920.7|7912.7|7922.9|7914.9|7920.4|7912.4|0
1677132900000|2023-02-23 06:15:00|7920.2|7912.2|7922.4|7914.4|7922.4|7914.4|7920.2|7912.2|0
1677133200000|2023-02-23 06:20:00|7922.2|7914.2|7922.9|7914.9|7922.9|7914.9|7921.7|7913.7|0
1677133500000|2023-02-23 06:25:00|7922.7|7914.7|7921.9|7913.9|7922.7|7914.7|7921.2|7913.2|0
1677133800000|2023-02-23 06:30:00|7922.2|7914.2|7923.7|7915.7|7924.2|7916.2|7921.9|7913.9|0
1677134100000|2023-02-23 06:35:00|7923.4|7915.4|7922.7|7914.7|7923.9|7915.9|7922.7|7914.7|0
1677134400000|2023-02-23 06:40:00|7922.9|7914.9|7923.4|7915.4|7923.9|7915.9|7921.4|7913.4|0
1677134700000|2023-02-23 06:45:00|7923.7|7915.7|7923.4|7915.4|7924.7|7916.7|7923.2|7915.2|0
1677135000000|2023-02-23 06:50:00|7923.2|7915.2|7923.9|7915.9|7924.7|7916.7|7923.2|7915.2|0
1677135300000|2023-02-23 06:55:00|7923.7|7915.7|7920.7|7912.7|7923.7|7915.7|7920.7|7912.7|0
1677135600000|2023-02-23 07:00:00|7920.9|7912.9|7919.2|7911.2|7921.2|7913.2|7917.7|7909.7|0
1677135900000|2023-02-23 07:05:00|7919.4|7911.4|7917.7|7909.7|7919.7|7911.7|7916.4|7908.4|0
1677136200000|2023-02-23 07:10:00|7917.9|7909.9|7921.4|7913.4|7921.4|7913.4|7917.2|7909.2|0
1677136500000|2023-02-23 07:15:00|7921.7|7913.7|7919.9|7911.9|7922.7|7914.7|7919.7|7911.7|0
1677136800000|2023-02-23 07:20:00|7920.2|7912.2|7919.7|7911.7|7920.7|7912.7|7919.2|7911.2|0
1677137100000|2023-02-23 07:25:00|7919.4|7911.4|7917.2|7909.2|7920.2|7912.2|7917.2|7909.2|0
1677137400000|2023-02-23 07:30:00|7916.7|7908.7|7917.9|7909.9|7919.7|7911.7|7916.7|7908.7|0
1677137700000|2023-02-23 07:35:00|7917.7|7909.7|7918.7|7910.7|7919.9|7911.9|7916.9|7908.9|0
1677138000000|2023-02-23 07:40:00|7918.9|7910.9|7920.7|7912.7|7920.7|7912.7|7918.2|7910.2|0
1677138300000|2023-02-23 07:45:00|7920.2|7912.2|7921.7|7913.7|7922.2|7914.2|7920.2|7912.2|0
1677138600000|2023-02-23 07:50:00|7921.4|7913.4|7918.7|7910.7|7921.7|7913.7|7918.7|7910.7|0
1677138900000|2023-02-23 07:55:00|7918.4|7910.4|7913.7|7905.7|7919.2|7911.2|7913.7|7905.7|0
1677139200000|2023-02-23 08:00:00|7915.9|7907.9|7913.4|7905.4|7920.7|7912.7|7910.2|7902.2|0
1677139500000|2023-02-23 08:05:00|7913.2|7905.2|7910.7|7902.7|7917.7|7909.7|7908.7|7900.7|0
1677139800000|2023-02-23 08:10:00|7911.2|7903.2|7914.7|7906.7|7915.2|7907.2|7907.4|7899.4|0
1677140100000|2023-02-23 08:15:00|7915.2|7907.2|7915.2|7907.2|7920.9|7912.9|7913.7|7905.7|0
1677140400000|2023-02-23 08:20:00|7915.4|7907.4|7915.2|7907.2|7919.7|7911.7|7912.7|7904.7|0
1677140700000|2023-02-23 08:25:00|7914.9|7906.9|7910.7|7902.7|7915.7|7907.7|7909.2|7901.2|0
1677141000000|2023-02-23 08:30:00|7911.2|7903.2|7919.9|7911.9|7923.2|7915.2|7911.2|7903.2|0
1677141300000|2023-02-23 08:35:00|7919.7|7911.7|7915.7|7907.7|7920.9|7912.9|7915.2|7907.2|0
1677141600000|2023-02-23 08:40:00|7915.9|7907.9|7916.7|7908.7|7919.7|7911.7|7915.7|7907.7|0
1677141900000|2023-02-23 08:45:00|7917.4|7909.4|7913.4|7905.4|7920.7|7912.7|7912.9|7904.9|0
1677142200000|2023-02-23 08:50:00|7913.2|7905.2|7912.6|7904.6|7915.4|7907.4|7911.9|7903.9|0
1677142500000|2023-02-23 08:55:00|7913.1|7905.1|7909.1|7901.1|7913.1|7905.1|7907.6|7899.6|0
1677142800000|2023-02-23 09:00:00|7909.3|7901.3|7912.6|7904.6|7916.1|7908.1|7909.3|7901.3|0
1677143100000|2023-02-23 09:05:00|7912.8|7904.8|7908.1|7900.1|7912.8|7904.8|7907.1|7899.1|0
1677143400000|2023-02-23 09:10:00|7908.3|7900.3|7907.6|7899.6|7909.3|7901.3|7905.1|7897.1|0
1677143700000|2023-02-23 09:15:00|7907.8|7899.8|7911.1|7903.1|7911.1|7903.1|7906.3|7898.3|0
1677144000000|2023-02-23 09:20:00|7911.3|7903.3|7902.6|7894.6|7913.1|7905.1|7899.6|7891.6|0
1677144300000|2023-02-23 09:25:00|7903.1|7895.1|7903.3|7895.3|7907.6|7899.6|7902.6|7894.6|0
1677144600000|2023-02-23 09:30:00|7903.1|7895.1|7899.6|7891.6|7904.8|7896.8|7896.1|7888.1|0
1677144900000|2023-02-23 09:35:00|7900.1|7892.1|7899.6|7891.6|7903.1|7895.1|7899.6|7891.6|0
1677145200000|2023-02-23 09:40:00|7899.8|7891.8|7900.6|7892.6|7903.3|7895.3|7899.8|7891.8|0
1677145500000|2023-02-23 09:45:00|7901.1|7893.1|7903.3|7895.3|7904.1|7896.1|7899.1|7891.1|0
1677145800000|2023-02-23 09:50:00|7903.6|7895.6|7898.3|7890.3|7903.6|7895.6|7898.3|7890.3|0
1677146100000|2023-02-23 09:55:00|7898.8|7890.8|7898.8|7890.8|7900.6|7892.6|7896.8|7888.8|0
1677146400000|2023-02-23 10:00:00|7899.1|7891.1|7899.8|7891.8|7903.6|7895.6|7898.6|7890.6|0
1677146700000|2023-02-23 10:05:00|7900.1|7892.1|7902.6|7894.6|7903.6|7895.6|7900.1|7892.1|0
1677147000000|2023-02-23 10:10:00|7902.8|7894.8|7902.6|7894.6|7904.1|7896.1|7901.1|7893.1|0
1677147300000|2023-02-23 10:15:00|7902.3|7894.3|7902.6|7894.6|7903.6|7895.6|7899.6|7891.6|0
1677147600000|2023-02-23 10:20:00|7902.8|7894.8|7901.3|7893.3|7903.1|7895.1|7900.1|7892.1|0
1677147900000|2023-02-23 10:25:00|7901.1|7893.1|7902.3|7894.3|7902.8|7894.8|7898.6|7890.6|0
1677148200000|2023-02-23 10:30:00|7902.1|7894.1|7900.3|7892.3|7903.1|7895.1|7899.1|7891.1|0
1677148500000|2023-02-23 10:35:00|7900.1|7892.1|7900.6|7892.6|7901.6|7893.6|7898.6|7890.6|0
1677148800000|2023-02-23 10:40:00|7900.3|7892.3|7893.8|7885.8|7900.3|7892.3|7893.3|7885.3|0
1677149100000|2023-02-23 10:45:00|7893.6|7885.6|7895.6|7887.6|7896.1|7888.1|7892.6|7884.6|0
1677149400000|2023-02-23 10:50:00|7895.3|7887.3|7897.1|7889.1|7898.3|7890.3|7894.6|7886.6|0
1677149700000|2023-02-23 10:55:00|7897.3|7889.3|7900.8|7892.8|7901.3|7893.3|7897.1|7889.1|0
1677150000000|2023-02-23 11:00:00|7900.1|7892.1|7904.1|7896.1|7905.3|7897.3|7899.6|7891.6|0
1677150300000|2023-02-23 11:05:00|7904.3|7896.3|7905.6|7897.6|7905.6|7897.6|7903.6|7895.6|0
1677150600000|2023-02-23 11:10:00|7905.3|7897.3|7902.1|7894.1|7906.6|7898.6|7901.6|7893.6|0
1677150900000|2023-02-23 11:15:00|7901.8|7893.8|7900.3|7892.3|7902.1|7894.1|7898.6|7890.6|0
1677151200000|2023-02-23 11:20:00|7900.6|7892.6|7903.3|7895.3|7903.3|7895.3|7900.3|7892.3|0
1677151500000|2023-02-23 11:25:00|7903.1|7895.1|7903.6|7895.6|7904.1|7896.1|7902.1|7894.1|0
1677151800000|2023-02-23 11:30:00|7903.8|7895.8|7902.6|7894.6|7904.3|7896.3|7900.6|7892.6|0
1677152100000|2023-02-23 11:35:00|7902.8|7894.8|7907.6|7899.6|7907.6|7899.6|7902.6|7894.6|0
1677152400000|2023-02-23 11:40:00|7907.1|7899.1|7908.6|7900.6|7909.1|7901.1|7906.6|7898.6|0
1677152700000|2023-02-23 11:45:00|7908.3|7900.3|7911.6|7903.6|7911.6|7903.6|7908.1|7900.1|0
1677153000000|2023-02-23 11:50:00|7911.3|7903.3|7913.1|7905.1|7913.6|7905.6|7910.3|7902.3|0
1677153300000|2023-02-23 11:55:00|7912.8|7904.8|7916.6|7908.6|7916.6|7908.6|7912.6|7904.6|0
1677153600000|2023-02-23 12:00:00|7916.1|7908.1|7913.6|7905.6|7916.6|7908.6|7913.1|7905.1|0
1677153900000|2023-02-23 12:05:00|7913.1|7905.1|7916.3|7908.3|7916.6|7908.6|7911.6|7903.6|0
1677154200000|2023-02-23 12:10:00|7916.6|7908.6|7919.6|7911.6|7919.6|7911.6|7915.3|7907.3|0
1677154500000|2023-02-23 12:15:00|7919.3|7911.3|7921.1|7913.1|7921.1|7913.1|7918.1|7910.1|0
1677154800000|2023-02-23 12:20:00|7920.6|7912.6|7921.1|7913.1|7922.6|7914.6|7919.8|7911.8|0
1677155100000|2023-02-23 12:25:00|7920.8|7912.8|7920.1|7912.1|7922.1|7914.1|7919.1|7911.1|0
1677155400000|2023-02-23 12:30:00|7919.8|7911.8|7917.8|7909.8|7920.6|7912.6|7917.1|7909.1|0
1677155700000|2023-02-23 12:35:00|7918.1|7910.1|7919.1|7911.1|7919.3|7911.3|7916.1|7908.1|0
1677156000000|2023-02-23 12:40:00|7919.5|7911.5|7918.5|7910.5|7919.5|7911.5|7918|7910|0
1677156300000|2023-02-23 12:45:00|7918|7910|7919|7911|7919.5|7911.5|7917|7909|0
1677156600000|2023-02-23 12:50:00|7919.5|7911.5|7919|7911|7920|7912|7918.5|7910.5|0
1677156900000|2023-02-23 12:55:00|7919.5|7911.5|7917.7|7909.7|7919.5|7911.5|7917|7909|0
1677157200000|2023-02-23 13:00:00|7918|7910|7920|7912|7921|7913|7917.5|7909.5|0
1677157500000|2023-02-23 13:05:00|7920.2|7912.2|7923|7915|7923|7915|7918|7910|0
1677157800000|2023-02-23 13:10:00|7922.7|7914.7|7923.5|7915.5|7924|7916|7921.5|7913.5|0
1677158100000|2023-02-23 13:15:00|7924|7916|7926.5|7918.5|7926.5|7918.5|7923.5|7915.5|0
1677158400000|2023-02-23 13:20:00|7926.7|7918.7|7928|7920|7929|7921|7926|7918|0
1677158700000|2023-02-23 13:25:00|7928.2|7920.2|7924|7916|7928.5|7920.5|7923.5|7915.5|0
1677159000000|2023-02-23 13:30:00|7924.2|7916.2|7919.2|7911.2|7926|7918|7915|7907|0
1677159300000|2023-02-23 13:35:00|7919.5|7911.5|7918.5|7910.5|7922.5|7914.5|7917.5|7909.5|0
1677159600000|2023-02-23 13:40:00|7918.2|7910.2|7921.2|7913.2|7924.5|7916.5|7917.2|7909.2|0
1677159900000|2023-02-23 13:45:00|7921.5|7913.5|7920.2|7912.2|7923.2|7915.2|7919.5|7911.5|0
1677160200000|2023-02-23 13:50:00|7920.5|7912.5|7925.5|7917.5|7925.5|7917.5|7920.2|7912.2|0
1677160500000|2023-02-23 13:55:00|7925.7|7917.7|7925.2|7917.2|7928|7920|7924.5|7916.5|0
1677160800000|2023-02-23 14:00:00|7925.5|7917.5|7926|7918|7927.5|7919.5|7923.5|7915.5|0
1677161100000|2023-02-23 14:05:00|7925.7|7917.7|7924.2|7916.2|7926.5|7918.5|7923.5|7915.5|0
1677161400000|2023-02-23 14:10:00|7924|7916|7925.5|7917.5|7925.7|7917.7|7922.5|7914.5|0
1677161700000|2023-02-23 14:15:00|7925.2|7917.2|7929.7|7921.7|7931.2|7923.2|7925|7917|0
1677162000000|2023-02-23 14:20:00|7930|7922|7930.7|7922.7|7931.5|7923.5|7929.2|7921.2|0
1677162300000|2023-02-23 14:25:00|7930.5|7922.5|7934.5|7926.5|7934.5|7926.5|7930.5|7922.5|0
1677162600000|2023-02-23 14:30:00|7934.2|7926.2|7932|7924|7936|7928|7930.5|7922.5|0
1677162900000|2023-02-23 14:35:00|7931.7|7923.7|7927|7919|7933.5|7925.5|7926.5|7918.5|0
1677163200000|2023-02-23 14:40:00|7926.5|7918.5|7921.7|7913.7|7928.5|7920.5|7919.2|7911.2|0
1677163500000|2023-02-23 14:45:00|7922|7914|7931.2|7923.2|7934|7926|7922|7914|0
1677163800000|2023-02-23 14:50:00|7931.5|7923.5|7936.2|7928.2|7937.5|7929.5|7930.2|7922.2|0
1677164100000|2023-02-23 14:55:00|7936.5|7928.5|7937.5|7929.5|7939|7931|7935.5|7927.5|0
1677164400000|2023-02-23 15:00:00|7938.5|7930.5|7935.2|7927.2|7939.5|7931.5|7934|7926|0
1677164700000|2023-02-23 15:05:00|7935.5|7927.5|7931.7|7923.7|7935.7|7927.7|7928.7|7920.7|0
1677165000000|2023-02-23 15:10:00|7932.1|7924.1|7929.1|7921.1|7932.4|7924.4|7927.9|7919.9|0
1677165300000|2023-02-23 15:15:00|7929.4|7921.4|7932.9|7924.9|7934.4|7926.4|7928.4|7920.4|0
1677165600000|2023-02-23 15:20:00|7933.4|7925.4|7935.4|7927.4|7935.4|7927.4|7930.9|7922.9|0
1677165900000|2023-02-23 15:25:00|7935.1|7927.1|7936.6|7928.6|7938.1|7930.1|7933.9|7925.9|0
1677166200000|2023-02-23 15:30:00|7936.4|7928.4|7934.4|7926.4|7936.6|7928.6|7927.4|7919.4|0
1677166500000|2023-02-23 15:35:00|7934.1|7926.1|7931.9|7923.9|7934.1|7926.1|7928.9|7920.9|0
1677166800000|2023-02-23 15:40:00|7932.1|7924.1|7925.4|7917.4|7932.1|7924.1|7924.9|7916.9|0
1677167100000|2023-02-23 15:45:00|7925.9|7917.9|7918.4|7910.4|7926.9|7918.9|7916.4|7908.4|0
1677167400000|2023-02-23 15:50:00|7918.6|7910.6|7921.9|7913.9|7921.9|7913.9|7915.9|7907.9|0
1677167700000|2023-02-23 15:55:00|7921.6|7913.6|7922.1|7914.1|7923.1|7915.1|7917.4|7909.4|0
1677168000000|2023-02-23 16:00:00|7921.4|7913.4|7924.9|7916.9|7926.9|7918.9|7921.4|7913.4|0
1677168300000|2023-02-23 16:05:00|7925.1|7917.1|7918.9|7910.9|7925.4|7917.4|7916.1|7908.1|0
1677168600000|2023-02-23 16:10:00|7919.1|7911.1|7916.4|7908.4|7920.4|7912.4|7915.6|7907.6|0
1677168900000|2023-02-23 16:15:00|7916.6|7908.6|7914.1|7906.1|7916.9|7908.9|7913.4|7905.4|0
1677169200000|2023-02-23 16:20:00|7913.9|7905.9|7917.4|7909.4|7917.4|7909.4|7912.9|7904.9|0
1677169500000|2023-02-23 16:25:00|7917.6|7909.6|7918.4|7910.4|7918.6|7910.6|7915.1|7907.1|0
1677169800000|2023-02-23 16:30:00|7917.4|7909.4|7912.4|7904.4|7917.4|7909.4|7911.9|7903.9|0
1677170100000|2023-02-23 16:35:00|7912.9|7904.9|7908.1|7900.1|7914.9|7906.9|7907.6|7899.6|0
1677170400000|2023-02-23 16:40:00|7907.9|7899.9|7906.6|7898.6|7908.4|7900.4|7904.4|7896.4|0
1677170700000|2023-02-23 16:45:00|7906.4|7898.4|7905.4|7897.4|7907.9|7899.9|7904.4|7896.4|0
1677171000000|2023-02-23 16:50:00|7905.1|7897.1|7902.4|7894.4|7905.9|7897.9|7901.9|7893.9|0
1677171300000|2023-02-23 16:55:00|7902.6|7894.6|7900.9|7892.9|7903.4|7895.4|7900.4|7892.4|0
1677171600000|2023-02-23 17:00:00|7900.6|7892.6|7901.9|7893.9|7902.4|7894.4|7899.1|7891.1|0
1677171900000|2023-02-23 17:05:00|7902.1|7894.1|7903.4|7895.4|7904.9|7896.9|7902.1|7894.1|0
1677172200000|2023-02-23 17:10:00|7903.1|7895.1|7903.9|7895.9|7903.9|7895.9|7901.4|7893.4|0
1677172500000|2023-02-23 17:15:00|7903.4|7895.4|7903.9|7895.9|7907.4|7899.4|7903.4|7895.4|0
1677172800000|2023-02-23 17:20:00|7903.4|7895.4|7907.4|7899.4|7907.4|7899.4|7901.9|7893.9|0
1677173100000|2023-02-23 17:25:00|7907.1|7899.1|7908.6|7900.6|7909.1|7901.1|7906.9|7898.9|0
1677173400000|2023-02-23 17:30:00|7908.4|7900.4|7912.1|7904.1|7912.4|7904.4|7907.6|7899.6|0
1677173700000|2023-02-23 17:35:00|7912.4|7904.4|7911.9|7903.9|7914.1|7906.1|7911.9|7903.9|0
1677174000000|2023-02-23 17:40:00|7911.4|7903.4|7914.1|7906.1|7914.9|7906.9|7910.4|7902.4|0
1677174300000|2023-02-23 17:45:00|7913.9|7905.9|7912.4|7904.4|7914.4|7906.4|7911.4|7903.4|0
1677174600000|2023-02-23 17:50:00|7912.6|7904.6|7914.1|7906.1|7915.1|7907.1|7912.6|7904.6|0
1677174900000|2023-02-23 17:55:00|7914.4|7906.4|7916.9|7908.9|7916.9|7908.9|7913.9|7905.9|0
1677175200000|2023-02-23 18:00:00|7916.4|7908.4|7915.9|7907.9|7919.9|7911.9|7914.1|7906.1|0
1677175500000|2023-02-23 18:05:00|7916.1|7908.1|7914.9|7906.9|7916.4|7908.4|7914.1|7906.1|0
1677175800000|2023-02-23 18:10:00|7914.6|7906.6|7914.1|7906.1|7915.6|7907.6|7913.1|7905.1|0
1677176100000|2023-02-23 18:15:00|7914.4|7906.4|7915.9|7907.9|7916.1|7908.1|7912.1|7904.1|0
1677176400000|2023-02-23 18:20:00|7915.6|7907.6|7913.9|7905.9|7916.4|7908.4|7913.4|7905.4|0
1677176700000|2023-02-23 18:25:00|7913.6|7905.6|7913.9|7905.9|7914.4|7906.4|7912.4|7904.4|0
1677177000000|2023-02-23 18:30:00|7913.6|7905.6|7912.6|7904.6|7913.9|7905.9|7910.6|7902.6|0
1677177300000|2023-02-23 18:35:00|7912.4|7904.4|7911.9|7903.9|7913.1|7905.1|7909.9|7901.9|0
1677177600000|2023-02-23 18:40:00|7912.4|7904.4|7913.9|7905.9|7915.9|7907.9|7911.9|7903.9|0
1677177900000|2023-02-23 18:45:00|7913.6|7905.6|7916.4|7908.4|7917.1|7909.1|7912.4|7904.4|0
1677178200000|2023-02-23 18:50:00|7916.6|7908.6|7914.9|7906.9|7916.9|7908.9|7914.4|7906.4|0
1677178500000|2023-02-23 18:55:00|7914.6|7906.6|7914.9|7906.9|7915.6|7907.6|7913.1|7905.1|0
1677178800000|2023-02-23 19:00:00|7914.6|7906.6|7916.6|7908.6|7917.6|7909.6|7913.4|7905.4|0
1677179100000|2023-02-23 19:05:00|7916.9|7908.9|7919.1|7911.1|7919.4|7911.4|7916.9|7908.9|0
1677179400000|2023-02-23 19:10:00|7919.4|7911.4|7922.4|7914.4|7922.6|7914.6|7918.1|7910.1|0
1677179700000|2023-02-23 19:15:00|7922.6|7914.6|7926.6|7918.6|7927.6|7919.6|7922.6|7914.6|0
1677180000000|2023-02-23 19:20:00|7926.4|7918.4|7927.9|7919.9|7928.4|7920.4|7925.9|7917.9|0
1677180300000|2023-02-23 19:25:00|7927.6|7919.6|7928.4|7920.4|7929.4|7921.4|7927.1|7919.1|0
1677180600000|2023-02-23 19:30:00|7928.1|7920.1|7931.1|7923.1|7932.6|7924.6|7928.1|7920.1|0
1677180900000|2023-02-23 19:35:00|7931.6|7923.6|7933.4|7925.4|7933.4|7925.4|7931.6|7923.6|0
1677181200000|2023-02-23 19:40:00|7933.1|7925.1|7933.9|7925.9|7934.4|7926.4|7931.9|7923.9|0
1677181500000|2023-02-23 19:45:00|7934.1|7926.1|7935.4|7927.4|7935.6|7927.6|7933.4|7925.4|0
1677181800000|2023-02-23 19:50:00|7935.6|7927.6|7936.4|7928.4|7936.9|7928.9|7933.9|7925.9|0
1677182100000|2023-02-23 19:55:00|7936.9|7928.9|7935.6|7927.6|7937.1|7929.1|7933.9|7925.9|0
1677182400000|2023-02-23 20:00:00|7935.9|7927.9|7941.9|7933.9|7941.9|7933.9|7935.9|7927.9|0
1677182700000|2023-02-23 20:05:00|7942.1|7934.1|7941.1|7933.1|7943.4|7935.4|7940.9|7932.9|0
1677183000000|2023-02-23 20:10:00|7940.9|7932.9|7944.4|7936.4|7944.4|7936.4|7940.9|7932.9|0
1677183300000|2023-02-23 20:15:00|7943.9|7935.9|7942.6|7934.6|7944.9|7936.9|7941.9|7933.9|0
1677183600000|2023-02-23 20:20:00|7942.4|7934.4|7944.9|7936.9|7944.9|7936.9|7940.9|7932.9|0
1677183900000|2023-02-23 20:25:00|7945.1|7937.1|7947.4|7939.4|7947.6|7939.6|7943.4|7935.4|0
1677184200000|2023-02-23 20:30:00|7947.6|7939.6|7949.9|7941.9|7950.6|7942.6|7946.9|7938.9|0
1677184500000|2023-02-23 20:35:00|7949.4|7941.4|7948.9|7940.9|7949.4|7941.4|7946.9|7938.9|0
1677184800000|2023-02-23 20:40:00|7948.4|7940.4|7949.9|7941.9|7950.4|7942.4|7947.9|7939.9|0
1677185100000|2023-02-23 20:45:00|7949.4|7941.4|7946.4|7938.4|7949.4|7941.4|7945.4|7937.4|0
1677185400000|2023-02-23 20:50:00|7947.9|7939.9|7945.4|7937.4|7947.9|7939.9|7943.9|7935.9|0
1677185700000|2023-02-23 20:55:00|7945.6|7937.6|7947.1|7939.1|7950.9|7942.9|7945.1|7937.1|0
1677186000000|2023-02-23 21:00:00|7946.7|7938.7|7943.7|7935.7|7948.3|7940.3|7943.5|7935.5|0
1677186300000|2023-02-23 21:05:00|7943.8|7935.8|7944.9|7936.9|7945.6|7937.6|7943.7|7935.7|0
1677186600000|2023-02-23 21:10:00|7944.8|7936.8|7943.6|7935.6|7945.3|7937.3|7942.7|7934.7|0
1677186900000|2023-02-23 21:15:00|7943.5|7935.5|7944.2|7936.2|7944.9|7936.9|7943.5|7935.5|0
1677187200000|2023-02-23 21:20:00|7944.1|7936.1|7941.8|7933.8|7944.1|7936.1|7941.8|7933.8|0
1677187500000|2023-02-23 21:25:00|7941.5|7933.5|7942|7934|7942.1|7934.1|7940.8|7932.8|0
1677187800000|2023-02-23 21:30:00|7942.1|7934.1|7943.3|7935.3|7943.3|7935.3|7941.3|7933.3|0
1677188100000|2023-02-23 21:35:00|7943.4|7935.4|7942|7934|7944|7936|7941.8|7933.8|0
1677188400000|2023-02-23 21:40:00|7941.9|7933.9|7941.4|7933.4|7941.9|7933.9|7941.1|7933.1|0
1677188700000|2023-02-23 21:45:00|7941.3|7933.3|7941.5|7933.5|7941.9|7933.9|7941|7933|0
1677189000000|2023-02-23 21:50:00|7941.4|7933.4|7940.9|7932.9|7941.6|7933.6|7940.9|7932.9|0
1677189300000|2023-02-23 21:55:00|7941|7933|7941.4|7933.4|7942.4|7934.4|7941|7933|0
1677189600000|2023-02-23 22:00:00|7941.5|7933.5|7942.5|7934.5|7942.9|7934.9|7941.5|7933.5|0
1677189900000|2023-02-23 22:05:00|7942.6|7934.6|7942.1|7934.1|7943.3|7935.3|7941.9|7933.9|0
1677190200000|2023-02-23 22:10:00|7942|7934|7943.1|7935.1|7943.3|7935.3|7942|7934|0
1677190500000|2023-02-23 22:15:00|7942.9|7934.9|7943|7935|7943.1|7935.1|7942.6|7934.6|0
1677190800000|2023-02-23 22:20:00|7943.1|7935.1|7943.1|7935.1|7943.1|7935.1|7943.1|7935.1|0
1677191100000|2023-02-23 22:25:00|7943.2|7935.2|7943.1|7935.1|7943.2|7935.2|7942.9|7934.9|0
1677191400000|2023-02-23 22:30:00|7943|7935|7942.7|7934.7|7943.1|7935.1|7942.5|7934.5|0
1677191700000|2023-02-23 22:35:00|7942.8|7934.8|7942.7|7934.7|7942.8|7934.8|7942.7|7934.7|0
1677192000000|2023-02-23 22:40:00|7942.6|7934.6|7942.6|7934.6|7942.9|7934.9|7942.5|7934.5|0
1677192300000|2023-02-23 22:45:00|7942.5|7934.5|7942.6|7934.6|7942.7|7934.7|7942.5|7934.5|0
1677192600000|2023-02-23 22:50:00|7942.7|7934.7|7942.7|7934.7|7942.7|7934.7|7942.5|7934.5|0
1677192900000|2023-02-23 22:55:00|7942.6|7934.6|7942.2|7934.2|7942.7|7934.7|7942.2|7934.2|0
1677193200000|2023-02-23 23:00:00|7941.6|7933.6|7940.4|7932.4|7941.8|7933.8|7939.3|7931.3|0
1677193500000|2023-02-23 23:05:00|7940.3|7932.3|7941.2|7933.2|7941.6|7933.6|7939.9|7931.9|0
1677193800000|2023-02-23 23:10:00|7941.1|7933.1|7939.8|7931.8|7941.2|7933.2|7939.5|7931.5|0
1677194100000|2023-02-23 23:15:00|7939.9|7931.9|7938.8|7930.8|7940.4|7932.4|7938.5|7930.5|0
1677194400000|2023-02-23 23:20:00|7938.7|7930.7|7937.3|7929.3|7938.8|7930.8|7937|7929|0
1677194700000|2023-02-23 23:25:00|7937.2|7929.2|7937.6|7929.6|7937.8|7929.8|7936.5|7928.5|0
1677195000000|2023-02-23 23:30:00|7937.8|7929.8|7937.5|7929.5|7938.5|7930.5|7937.3|7929.3|0
1677195300000|2023-02-23 23:35:00|7937.6|7929.6|7937.9|7929.9|7938.8|7930.8|7937.5|7929.5|0
1677195600000|2023-02-23 23:40:00|7938|7930|7937.1|7929.1|7938.3|7930.3|7937.1|7929.1|0
1677195900000|2023-02-23 23:45:00|7937.2|7929.2|7937.7|7929.7|7938|7930|7937.1|7929.1|0
1677196200000|2023-02-23 23:50:00|7937.8|7929.8|7939|7931|7939.3|7931.3|7937.7|7929.7|0
1677196500000|2023-02-23 23:55:00|7938.9|7930.9|7937.1|7929.1|7939.1|7931.1|7937.1|7929.1|0
1677196800000|2023-02-24 00:00:00|7937.2|7929.2|7938.8|7930.8|7939.4|7931.4|7935.8|7927.8|0
1677197100000|2023-02-24 00:05:00|7938.7|7930.7|7939.3|7931.3|7939.8|7931.8|7937.2|7929.2|0
1677197400000|2023-02-24 00:10:00|7939.1|7931.1|7939.9|7931.9|7940.5|7932.5|7938.9|7930.9|0
1677197700000|2023-02-24 00:15:00|7940|7932|7939.7|7931.7|7940.8|7932.8|7938.5|7930.5|0
1677198000000|2023-02-24 00:20:00|7939.8|7931.8|7941.1|7933.1|7941.3|7933.3|7939.8|7931.8|0
1677198300000|2023-02-24 00:25:00|7941|7933|7943|7935|7943.7|7935.7|7941|7933|0
1677198600000|2023-02-24 00:30:00|7942.9|7934.9|7943.8|7935.8|7944.8|7936.8|7941.1|7933.1|0
1677198900000|2023-02-24 00:35:00|7943.9|7935.9|7945.1|7937.1|7946.2|7938.2|7943.5|7935.5|0
1677199200000|2023-02-24 00:40:00|7945|7937|7943.6|7935.6|7945|7937|7943.5|7935.5|0
1677199500000|2023-02-24 00:45:00|7944.6|7936.6|7944.6|7936.6|7944.9|7936.9|7943.3|7935.3|0
1677199800000|2023-02-24 00:50:00|7944.7|7936.7|7944.7|7936.7|7944.9|7936.9|7943.4|7935.4|0
1677200100000|2023-02-24 00:55:00|7944.6|7936.6|7945|7937|7945|7937|7943.8|7935.8|0
1677200400000|2023-02-24 01:00:00|7945.1|7937.1|7953.1|7945.1|7953.4|7945.4|7945.1|7937.1|0
1677200700000|2023-02-24 01:05:00|7952.6|7944.6|7949.4|7941.4|7952.9|7944.9|7949.4|7941.4|0
1677201000000|2023-02-24 01:10:00|7949.9|7941.9|7949.6|7941.6|7951.6|7943.6|7949.4|7941.4|0
1677201300000|2023-02-24 01:15:00|7949.9|7941.9|7950.6|7942.6|7951.4|7943.4|7949.1|7941.1|0
1677201600000|2023-02-24 01:20:00|7950.4|7942.4|7949.9|7941.9|7950.6|7942.6|7948.6|7940.6|0
1677201900000|2023-02-24 01:25:00|7950.1|7942.1|7947.4|7939.4|7951.1|7943.1|7946.6|7938.6|0
1677202200000|2023-02-24 01:30:00|7947.1|7939.1|7944.6|7936.6|7947.1|7939.1|7943.4|7935.4|0
1677202500000|2023-02-24 01:35:00|7944.4|7936.4|7943.1|7935.1|7945.9|7937.9|7942.4|7934.4|0
1677202800000|2023-02-24 01:40:00|7942.6|7934.6|7944.6|7936.6|7944.9|7936.9|7942.4|7934.4|0
1677203100000|2023-02-24 01:45:00|7944.4|7936.4|7946.6|7938.6|7947.1|7939.1|7943.6|7935.6|0
1677203400000|2023-02-24 01:50:00|7946.9|7938.9|7948.6|7940.6|7948.6|7940.6|7946.6|7938.6|0
1677203700000|2023-02-24 01:55:00|7948.9|7940.9|7948.4|7940.4|7949.6|7941.6|7947.6|7939.6|0
1677204000000|2023-02-24 02:00:00|7947.9|7939.9|7947.6|7939.6|7948.9|7940.9|7947.4|7939.4|0
1677204300000|2023-02-24 02:05:00|7947.4|7939.4|7947.4|7939.4|7948.1|7940.1|7945.6|7937.6|0
1677204600000|2023-02-24 02:10:00|7947.6|7939.6|7947.6|7939.6|7948.4|7940.4|7946.9|7938.9|0
1677204900000|2023-02-24 02:15:00|7947.4|7939.4|7945.1|7937.1|7948.6|7940.6|7944.9|7936.9|0
1677205200000|2023-02-24 02:20:00|7945.4|7937.4|7945.6|7937.6|7945.6|7937.6|7944.9|7936.9|0
1677205500000|2023-02-24 02:25:00|7945.9|7937.9|7945.4|7937.4|7945.9|7937.9|7945.4|7937.4|0
1677205800000|2023-02-24 02:30:00|7945.1|7937.1|7944.6|7936.6|7945.9|7937.9|7944.6|7936.6|0
1677206100000|2023-02-24 02:35:00|7944.4|7936.4|7944.1|7936.1|7944.6|7936.6|7943.9|7935.9|0
1677206400000|2023-02-24 02:40:00|7943.9|7935.9|7944.4|7936.4|7946.1|7938.1|7943.9|7935.9|0
1677206700000|2023-02-24 02:45:00|7944.1|7936.1|7946.1|7938.1|7946.4|7938.4|7944.1|7936.1|0
1677207000000|2023-02-24 02:50:00|7946.4|7938.4|7945.1|7937.1|7946.4|7938.4|7944.9|7936.9|0
1677207300000|2023-02-24 02:55:00|7944.6|7936.6|7945.1|7937.1|7945.1|7937.1|7944.4|7936.4|0
1677207600000|2023-02-24 03:00:00|7944.9|7936.9|7945.4|7937.4|7945.9|7937.9|7944.9|7936.9|0
1677207900000|2023-02-24 03:05:00|7945.6|7937.6|7946.6|7938.6|7947.1|7939.1|7945.1|7937.1|0
1677208200000|2023-02-24 03:10:00|7946.4|7938.4|7947.1|7939.1|7947.1|7939.1|7946.4|7938.4|0
1677208500000|2023-02-24 03:15:00|7947.4|7939.4|7948.6|7940.6|7949.4|7941.4|7947.4|7939.4|0
1677208800000|2023-02-24 03:20:00|7948.1|7940.1|7947.6|7939.6|7948.4|7940.4|7947.4|7939.4|0
1677209100000|2023-02-24 03:25:00|7947.4|7939.4|7948.4|7940.4|7948.6|7940.6|7947.4|7939.4|0
1677209400000|2023-02-24 03:30:00|7948.6|7940.6|7948.6|7940.6|7949.1|7941.1|7948.4|7940.4|0
1677209700000|2023-02-24 03:35:00|7948.4|7940.4|7947.6|7939.6|7948.4|7940.4|7947.6|7939.6|0
1677210000000|2023-02-24 03:40:00|7947.4|7939.4|7946.9|7938.9|7947.6|7939.6|7946.9|7938.9|0
1677210300000|2023-02-24 03:45:00|7947.1|7939.1|7947.4|7939.4|7947.6|7939.6|7947.1|7939.1|0
1677210600000|2023-02-24 03:50:00|7947.6|7939.6|7948.6|7940.6|7948.6|7940.6|7947.4|7939.4|0
1677210900000|2023-02-24 03:55:00|7948.9|7940.9|7947.9|7939.9|7948.9|7940.9|7947.9|7939.9|0
1677211200000|2023-02-24 04:00:00|7948.4|7940.4|7948.6|7940.6|7948.9|7940.9|7948.4|7940.4|0
1677211500000|2023-02-24 04:05:00|7948.4|7940.4|7947.6|7939.6|7948.4|7940.4|7947.6|7939.6|0
1677211800000|2023-02-24 04:10:00|7947.4|7939.4|7946.1|7938.1|7947.4|7939.4|7945.4|7937.4|0
1677212100000|2023-02-24 04:15:00|7945.9|7937.9|7945.9|7937.9|7946.1|7938.1|7945.6|7937.6|0
1677212400000|2023-02-24 04:20:00|7945.6|7937.6|7944.9|7936.9|7945.6|7937.6|7944.1|7936.1|0
1677212700000|2023-02-24 04:25:00|7945.1|7937.1|7944.9|7936.9|7945.4|7937.4|7944.9|7936.9|0
1677213000000|2023-02-24 04:30:00|7944.4|7936.4|7944.4|7936.4|7944.6|7936.6|7944.4|7936.4|0
1677213300000|2023-02-24 04:35:00|7944.6|7936.6|7942.4|7934.4|7944.6|7936.6|7942.4|7934.4|0
1677213600000|2023-02-24 04:40:00|7942.6|7934.6|7942.9|7934.9|7943.6|7935.6|7942.6|7934.6|0
1677213900000|2023-02-24 04:45:00|7943.1|7935.1|7943.1|7935.1|7943.4|7935.4|7942.9|7934.9|0
1677214200000|2023-02-24 04:50:00|7942.9|7934.9|7943.6|7935.6|7943.6|7935.6|7942.9|7934.9|0
1677214500000|2023-02-24 04:55:00|7943.4|7935.4|7943.1|7935.1|7943.6|7935.6|7942.9|7934.9|0
1677214800000|2023-02-24 05:00:00|7942.9|7934.9|7942.9|7934.9|7943.4|7935.4|7942.6|7934.6|0
1677215100000|2023-02-24 05:05:00|7943.1|7935.1|7942.9|7934.9|7943.1|7935.1|7942.4|7934.4|0
1677215400000|2023-02-24 05:10:00|7942.6|7934.6|7943.9|7935.9|7944.1|7936.1|7942.6|7934.6|0
1677215700000|2023-02-24 05:15:00|7944.4|7936.4|7944.4|7936.4|7945.4|7937.4|7943.9|7935.9|0
1677216000000|2023-02-24 05:20:00|7944.6|7936.6|7944.4|7936.4|7945.9|7937.9|7944.4|7936.4|0
1677216300000|2023-02-24 05:25:00|7944.6|7936.6|7944.9|7936.9|7945.4|7937.4|7944.4|7936.4|0
1677216600000|2023-02-24 05:30:00|7944.6|7936.6|7943.1|7935.1|7944.6|7936.6|7942.6|7934.6|0
1677216900000|2023-02-24 05:35:00|7943.4|7935.4|7943.4|7935.4|7943.9|7935.9|7943.1|7935.1|0
1677217200000|2023-02-24 05:40:00|7943.1|7935.1|7941.9|7933.9|7943.1|7935.1|7941.6|7933.6|0
1677217500000|2023-02-24 05:45:00|7942.1|7934.1|7941.9|7933.9|7942.4|7934.4|7941.9|7933.9|0
1677217800000|2023-02-24 05:50:00|7941.6|7933.6|7941.4|7933.4|7941.6|7933.6|7941.4|7933.4|0
1677218100000|2023-02-24 05:55:00|7941.6|7933.6|7941.9|7933.9|7941.9|7933.9|7941.4|7933.4|0
1677218400000|2023-02-24 06:00:00|7941.6|7933.6|7941.9|7933.9|7943.1|7935.1|7941.6|7933.6|0
1677218700000|2023-02-24 06:05:00|7942.1|7934.1|7941.6|7933.6|7942.4|7934.4|7941.1|7933.1|0
1677219000000|2023-02-24 06:10:00|7941.9|7933.9|7941.1|7933.1|7941.9|7933.9|7940.9|7932.9|0
1677219300000|2023-02-24 06:15:00|7940.9|7932.9|7939.4|7931.4|7940.9|7932.9|7939.4|7931.4|0
1677219600000|2023-02-24 06:20:00|7939.6|7931.6|7940.4|7932.4|7940.6|7932.6|7939.6|7931.6|0
1677219900000|2023-02-24 06:25:00|7940.6|7932.6|7941.1|7933.1|7941.1|7933.1|7940.4|7932.4|0
1677220200000|2023-02-24 06:30:00|7940.9|7932.9|7940.9|7932.9|7941.1|7933.1|7940.9|7932.9|0
1677220500000|2023-02-24 06:35:00|7941.1|7933.1|7940.6|7932.6|7941.1|7933.1|7939.6|7931.6|0
1677220800000|2023-02-24 06:40:00|7940.9|7932.9|7940.9|7932.9|7940.9|7932.9|7940.6|7932.6|0
1677221100000|2023-02-24 06:45:00|7941.4|7933.4|7941.4|7933.4|7941.6|7933.6|7941.4|7933.4|0
1677221400000|2023-02-24 06:50:00|7941.9|7933.9|7941.9|7933.9|7942.1|7934.1|7941.6|7933.6|0
1677221700000|2023-02-24 06:55:00|7941.6|7933.6|7939.9|7931.9|7941.9|7933.9|7939.9|7931.9|0
1677222000000|2023-02-24 07:00:00|7939.4|7931.4|7935.6|7927.6|7939.4|7931.4|7934.9|7926.9|0
1677222300000|2023-02-24 07:05:00|7935.4|7927.4|7934.4|7926.4|7935.9|7927.9|7932.9|7924.9|0
1677222600000|2023-02-24 07:10:00|7934.9|7926.9|7933.4|7925.4|7936.4|7928.4|7933.4|7925.4|0
1677222900000|2023-02-24 07:15:00|7933.1|7925.1|7932.9|7924.9|7934.9|7926.9|7932.9|7924.9|0
1677223200000|2023-02-24 07:20:00|7933.1|7925.1|7932.9|7924.9|7933.4|7925.4|7931.4|7923.4|0
1677223500000|2023-02-24 07:25:00|7932.6|7924.6|7932.4|7924.4|7933.4|7925.4|7932.4|7924.4|0
1677223800000|2023-02-24 07:30:00|7932.6|7924.6|7932.4|7924.4|7933.9|7925.9|7931.4|7923.4|0
1677224100000|2023-02-24 07:35:00|7931.9|7923.9|7930.9|7922.9|7932.4|7924.4|7930.6|7922.6|0
1677224400000|2023-02-24 07:40:00|7931.1|7923.1|7930.9|7922.9|7932.6|7924.6|7930.4|7922.4|0
1677224700000|2023-02-24 07:45:00|7930.6|7922.6|7930.1|7922.1|7930.9|7922.9|7928.4|7920.4|0
1677225000000|2023-02-24 07:50:00|7930.4|7922.4|7927.9|7919.9|7930.4|7922.4|7927.4|7919.4|0
1677225300000|2023-02-24 07:55:00|7927.6|7919.6|7926.9|7918.9|7928.4|7920.4|7925.9|7917.9|0
1677225600000|2023-02-24 08:00:00|7923.9|7915.9|7932.9|7924.9|7936.4|7928.4|7923.9|7915.9|0
1677225900000|2023-02-24 08:05:00|7933.1|7925.1|7939.4|7931.4|7940.6|7932.6|7933.1|7925.1|0
1677226200000|2023-02-24 08:10:00|7939.6|7931.6|7935.6|7927.6|7942.1|7934.1|7935.6|7927.6|0
1677226500000|2023-02-24 08:15:00|7936.4|7928.4|7937.4|7929.4|7938.6|7930.6|7930.9|7922.9|0
1677226800000|2023-02-24 08:20:00|7937.1|7929.1|7937.6|7929.6|7938.4|7930.4|7934.1|7926.1|0
1677227100000|2023-02-24 08:25:00|7937.4|7929.4|7939.4|7931.4|7939.9|7931.9|7934.9|7926.9|0
1677227400000|2023-02-24 08:30:00|7939.9|7931.9|7938.4|7930.4|7941.9|7933.9|7937.4|7929.4|0
1677227700000|2023-02-24 08:35:00|7937.9|7929.9|7937.1|7929.1|7939.1|7931.1|7933.6|7925.6|0
1677228000000|2023-02-24 08:40:00|7937.7|7929.7|7936.2|7928.2|7940.2|7932.2|7934.2|7926.2|0
1677228300000|2023-02-24 08:45:00|7935.9|7927.9|7934.2|7926.2|7938.2|7930.2|7932.7|7924.7|0
1677228600000|2023-02-24 08:50:00|7933.9|7925.9|7936.7|7928.7|7938.2|7930.2|7933.7|7925.7|0
1677228900000|2023-02-24 08:55:00|7936.2|7928.2|7932.2|7924.2|7936.2|7928.2|7930.9|7922.9|0
1677229200000|2023-02-24 09:00:00|7931.9|7923.9|7935.4|7927.4|7936.7|7928.7|7931.4|7923.4|0
1677229500000|2023-02-24 09:05:00|7935.7|7927.7|7937.2|7929.2|7937.9|7929.9|7933.4|7925.4|0
1677229800000|2023-02-24 09:10:00|7937.7|7929.7|7934.2|7926.2|7942.2|7934.2|7933.7|7925.7|0
1677230100000|2023-02-24 09:15:00|7933.9|7925.9|7936.7|7928.7|7938.7|7930.7|7932.7|7924.7|0
1677230400000|2023-02-24 09:20:00|7936.4|7928.4|7934.2|7926.2|7936.9|7928.9|7932.9|7924.9|0
1677230700000|2023-02-24 09:25:00|7934.4|7926.4|7933.7|7925.7|7936.2|7928.2|7931.7|7923.7|0
1677231000000|2023-02-24 09:30:00|7934.2|7926.2|7935.9|7927.9|7935.9|7927.9|7932.7|7924.7|0
1677231300000|2023-02-24 09:35:00|7935.7|7927.7|7938.9|7930.9|7939.7|7931.7|7935.2|7927.2|0
1677231600000|2023-02-24 09:40:00|7939.2|7931.2|7937.4|7929.4|7941.2|7933.2|7937.2|7929.2|0
1677231900000|2023-02-24 09:45:00|7937.7|7929.7|7937.7|7929.7|7938.7|7930.7|7934.7|7926.7|0
1677232200000|2023-02-24 09:50:00|7937.4|7929.4|7939.7|7931.7|7941.2|7933.2|7937.4|7929.4|0
1677232500000|2023-02-24 09:55:00|7939.4|7931.4|7936.9|7928.9|7940.7|7932.7|7936.7|7928.7|0
1677232800000|2023-02-24 10:00:00|7937.2|7929.2|7934.2|7926.2|7937.2|7929.2|7933.7|7925.7|0
1677233100000|2023-02-24 10:05:00|7933.7|7925.7|7937.2|7929.2|7937.9|7929.9|7933.4|7925.4|0
1677233400000|2023-02-24 10:10:00|7936.9|7928.9|7938.2|7930.2|7939.7|7931.7|7935.7|7927.7|0
1677233700000|2023-02-24 10:15:00|7937.9|7929.9|7937.2|7929.2|7939.2|7931.2|7935.9|7927.9|0
1677234000000|2023-02-24 10:20:00|7937.4|7929.4|7934.2|7926.2|7937.4|7929.4|7933.9|7925.9|0
1677234300000|2023-02-24 10:25:00|7933.7|7925.7|7939.7|7931.7|7939.9|7931.9|7933.7|7925.7|0
1677234600000|2023-02-24 10:30:00|7939.4|7931.4|7937.4|7929.4|7939.4|7931.4|7936.4|7928.4|0
1677234900000|2023-02-24 10:35:00|7937.7|7929.7|7935.4|7927.4|7938.7|7930.7|7934.4|7926.4|0
1677235200000|2023-02-24 10:40:00|7935.7|7927.7|7935.2|7927.2|7936.4|7928.4|7934.7|7926.7|0
1677235500000|2023-02-24 10:45:00|7934.7|7926.7|7936.9|7928.9|7937.2|7929.2|7933.9|7925.9|0
1677235800000|2023-02-24 10:50:00|7937.2|7929.2|7941.2|7933.2|7941.2|7933.2|7937.2|7929.2|0
1677236100000|2023-02-24 10:55:00|7940.9|7932.9|7942.7|7934.7|7944.2|7936.2|7940.7|7932.7|0
1677236400000|2023-02-24 11:00:00|7942.4|7934.4|7940.2|7932.2|7942.4|7934.4|7938.9|7930.9|0
1677236700000|2023-02-24 11:05:00|7939.9|7931.9|7938.7|7930.7|7939.9|7931.9|7936.2|7928.2|0
1677237000000|2023-02-24 11:10:00|7938.4|7930.4|7934.2|7926.2|7938.7|7930.7|7933.7|7925.7|0
1677237300000|2023-02-24 11:15:00|7933.7|7925.7|7930.7|7922.7|7934.7|7926.7|7929.7|7921.7|0
1677237600000|2023-02-24 11:20:00|7930.4|7922.4|7931.2|7923.2|7931.7|7923.7|7928.2|7920.2|0
1677237900000|2023-02-24 11:25:00|7930.9|7922.9|7930.7|7922.7|7935.2|7927.2|7929.7|7921.7|0
1677238200000|2023-02-24 11:30:00|7930.4|7922.4|7929.7|7921.7|7935.9|7927.9|7928.7|7920.7|0
1677238500000|2023-02-24 11:35:00|7929.4|7921.4|7928.7|7920.7|7931.2|7923.2|7927.7|7919.7|0
1677238800000|2023-02-24 11:40:00|7928.2|7920.2|7925.2|7917.2|7929.7|7921.7|7924.4|7916.4|0
1677239100000|2023-02-24 11:45:00|7924.7|7916.7|7926.7|7918.7|7926.7|7918.7|7923.2|7915.2|0
1677239400000|2023-02-24 11:50:00|7926.9|7918.9|7926.2|7918.2|7929.7|7921.7|7925.2|7917.2|0
1677239700000|2023-02-24 11:55:00|7926.4|7918.4|7930.2|7922.2|7930.4|7922.4|7925.9|7917.9|0
1677240000000|2023-02-24 12:00:00|7930.7|7922.7|7928.7|7920.7|7931.2|7923.2|7925.2|7917.2|0
1677240300000|2023-02-24 12:05:00|7928.4|7920.4|7929.7|7921.7|7930.2|7922.2|7925.7|7917.7|0
1677240600000|2023-02-24 12:10:00|7929.4|7921.4|7929.7|7921.7|7931.7|7923.7|7928.7|7920.7|0
1677240900000|2023-02-24 12:15:00|7929.9|7921.9|7934.7|7926.7|7934.7|7926.7|7929.2|7921.2|0
1677241200000|2023-02-24 12:20:00|7934.4|7926.4|7933.4|7925.4|7935.7|7927.7|7930.7|7922.7|0
1677241500000|2023-02-24 12:25:00|7933.7|7925.7|7930.4|7922.4|7933.7|7925.7|7929.7|7921.7|0
1677241800000|2023-02-24 12:30:00|7930.2|7922.2|7931.2|7923.2|7932.7|7924.7|7928.7|7920.7|0
1677242100000|2023-02-24 12:35:00|7930.9|7922.9|7925.7|7917.7|7930.9|7922.9|7924.9|7916.9|0
1677242400000|2023-02-24 12:40:00|7925.3|7917.3|7931|7923|7931.8|7923.8|7925.3|7917.3|0
1677242700000|2023-02-24 12:45:00|7930.8|7922.8|7927.8|7919.8|7930.8|7922.8|7926.8|7918.8|0
1677243000000|2023-02-24 12:50:00|7927.5|7919.5|7925.5|7917.5|7929.5|7921.5|7924.8|7916.8|0
1677243300000|2023-02-24 12:55:00|7925.3|7917.3|7925.8|7917.8|7926.8|7918.8|7925.3|7917.3|0
1677243600000|2023-02-24 13:00:00|7926|7918|7921.3|7913.3|7926.3|7918.3|7920.3|7912.3|0
1677243900000|2023-02-24 13:05:00|7921.5|7913.5|7921.3|7913.3|7923|7915|7920.5|7912.5|0
1677244200000|2023-02-24 13:10:00|7921|7913|7919.8|7911.8|7923.8|7915.8|7919.8|7911.8|0
1677244500000|2023-02-24 13:15:00|7920|7912|7920.8|7912.8|7922|7914|7918.3|7910.3|0
1677244800000|2023-02-24 13:20:00|7920.3|7912.3|7921.3|7913.3|7922.3|7914.3|7919.8|7911.8|0
1677245100000|2023-02-24 13:25:00|7921|7913|7919|7911|7924.3|7916.3|7918.5|7910.5|0
1677245400000|2023-02-24 13:30:00|7918.8|7910.8|7900.8|7892.8|7918.8|7910.8|7899.8|7891.8|0
1677245700000|2023-02-24 13:35:00|7901|7893|7887.3|7879.3|7901|7893|7887|7879|0
1677246000000|2023-02-24 13:40:00|7887|7879|7884.3|7876.3|7888.8|7880.8|7883.5|7875.5|0
1677246300000|2023-02-24 13:45:00|7883.8|7875.8|7889.8|7881.8|7890.8|7882.8|7883.3|7875.3|0
1677246600000|2023-02-24 13:50:00|7890.3|7882.3|7900.3|7892.3|7900.3|7892.3|7888.3|7880.3|0
1677246900000|2023-02-24 13:55:00|7900.8|7892.8|7905.5|7897.5|7911.8|7903.8|7900.8|7892.8|0
1677247200000|2023-02-24 14:00:00|7904.3|7896.3|7908|7900|7909.3|7901.3|7903.5|7895.5|0
1677247500000|2023-02-24 14:05:00|7907.8|7899.8|7908.3|7900.3|7910|7902|7907|7899|0
1677247800000|2023-02-24 14:10:00|7908.5|7900.5|7904.8|7896.8|7909|7901|7904.3|7896.3|0
1677248100000|2023-02-24 14:15:00|7904.5|7896.5|7896.5|7888.5|7906.8|7898.8|7896.5|7888.5|0
1677248400000|2023-02-24 14:20:00|7896.3|7888.3|7896.5|7888.5|7898.5|7890.5|7890.3|7882.3|0
1677248700000|2023-02-24 14:25:00|7896.8|7888.8|7899|7891|7900.5|7892.5|7896.3|7888.3|0
1677249000000|2023-02-24 14:30:00|7898.8|7890.8|7897|7889|7902|7894|7891.8|7883.8|0
1677249300000|2023-02-24 14:35:00|7897.3|7889.3|7902|7894|7902.8|7894.8|7890.3|7882.3|0
1677249600000|2023-02-24 14:40:00|7902.8|7894.8|7886.8|7878.8|7902.8|7894.8|7886.3|7878.3|0
1677249900000|2023-02-24 14:45:00|7886.3|7878.3|7883.3|7875.3|7886.3|7878.3|7878.8|7870.8|0
1677250200000|2023-02-24 14:50:00|7882.8|7874.8|7887.8|7879.8|7887.8|7879.8|7879.3|7871.3|0
1677250500000|2023-02-24 14:55:00|7888.3|7880.3|7886.5|7878.5|7893|7885|7885.5|7877.5|0
1677250800000|2023-02-24 15:00:00|7885.3|7877.3|7893.5|7885.5|7897|7889|7884.8|7876.8|0
1677251100000|2023-02-24 15:05:00|7894.3|7886.3|7893.5|7885.5|7898.5|7890.5|7890|7882|0
1677251400000|2023-02-24 15:10:00|7893.7|7885.7|7883.9|7875.9|7894.2|7886.2|7883.9|7875.9|0
1677251700000|2023-02-24 15:15:00|7884.2|7876.2|7884.2|7876.2|7888.4|7880.4|7878.7|7870.7|0
1677252000000|2023-02-24 15:20:00|7883.7|7875.7|7880.4|7872.4|7885.7|7877.7|7879.2|7871.2|0
1677252300000|2023-02-24 15:25:00|7880.2|7872.2|7884.9|7876.9|7885.2|7877.2|7879.2|7871.2|0
1677252600000|2023-02-24 15:30:00|7883.7|7875.7|7880.9|7872.9|7883.7|7875.7|7876.4|7868.4|0
1677252900000|2023-02-24 15:35:00|7881.2|7873.2|7876.7|7868.7|7883.4|7875.4|7876.4|7868.4|0
1677253200000|2023-02-24 15:40:00|7876.4|7868.4|7880.2|7872.2|7880.4|7872.4|7873.7|7865.7|0
1677253500000|2023-02-24 15:45:00|7880.4|7872.4|7880.7|7872.7|7883.9|7875.9|7879.2|7871.2|0
1677253800000|2023-02-24 15:50:00|7880.2|7872.2|7878.2|7870.2|7881.7|7873.7|7878.2|7870.2|0
1677254100000|2023-02-24 15:55:00|7877.7|7869.7|7881.4|7873.4|7882.7|7874.7|7876.2|7868.2|0
1677254400000|2023-02-24 16:00:00|7880.9|7872.9|7877.2|7869.2|7882.2|7874.2|7876.4|7868.4|0
1677254700000|2023-02-24 16:05:00|7877.4|7869.4|7882.9|7874.9|7883.7|7875.7|7877.2|7869.2|0
1677255000000|2023-02-24 16:10:00|7882.7|7874.7|7884.2|7876.2|7886.9|7878.9|7882.7|7874.7|0
1677255300000|2023-02-24 16:15:00|7883.7|7875.7|7887.2|7879.2|7889.7|7881.7|7882.7|7874.7|0
1677255600000|2023-02-24 16:20:00|7886.9|7878.9|7890.7|7882.7|7891.2|7883.2|7884.2|7876.2|0
1677255900000|2023-02-24 16:25:00|7890.4|7882.4|7891.2|7883.2|7894.2|7886.2|7889.2|7881.2|0
1677256200000|2023-02-24 16:30:00|7891.4|7883.4|7883.2|7875.2|7894.7|7886.7|7880.7|7872.7|0
1677256500000|2023-02-24 16:35:00|7882.2|7874.2|7884.2|7876.2|7885.7|7877.7|7875.9|7867.9|0
1677256800000|2023-02-24 16:40:00|7884.4|7876.4|7890.7|7882.7|7893.7|7885.7|7884.2|7876.2|0
1677257100000|2023-02-24 16:45:00|7891.2|7883.2|7897.7|7889.7|7898.2|7890.2|7891.2|7883.2|0
1677257400000|2023-02-24 16:50:00|7897.2|7889.2|7897.7|7889.7|7903.7|7895.7|7896.7|7888.7|0
1677257700000|2023-02-24 16:55:00|7897.2|7889.2|7899.2|7891.2|7902.2|7894.2|7896.9|7888.9|0
1677258000000|2023-02-24 17:00:00|7898.9|7890.9|7896.9|7888.9|7900.9|7892.9|7896.2|7888.2|0
1677258300000|2023-02-24 17:05:00|7896.7|7888.7|7894.9|7886.9|7897.2|7889.2|7892.2|7884.2|0
1677258600000|2023-02-24 17:10:00|7895.2|7887.2|7894.7|7886.7|7895.2|7887.2|7892.7|7884.7|0
1677258900000|2023-02-24 17:15:00|7894.9|7886.9|7890.9|7882.9|7894.9|7886.9|7889.2|7881.2|0
1677259200000|2023-02-24 17:20:00|7890.7|7882.7|7892.9|7884.9|7894.2|7886.2|7889.2|7881.2|0
1677259500000|2023-02-24 17:25:00|7893.2|7885.2|7895.4|7887.4|7897.2|7889.2|7889.7|7881.7|0
1677259800000|2023-02-24 17:30:00|7895.2|7887.2|7892.9|7884.9|7898.7|7890.7|7892.7|7884.7|0
1677260100000|2023-02-24 17:35:00|7893.2|7885.2|7891.4|7883.4|7894.4|7886.4|7890.9|7882.9|0
1677260400000|2023-02-24 17:40:00|7891.2|7883.2|7887.9|7879.9|7892.4|7884.4|7887.2|7879.2|0
1677260700000|2023-02-24 17:45:00|7887.7|7879.7|7887.4|7879.4|7887.9|7879.9|7884.7|7876.7|0
1677261000000|2023-02-24 17:50:00|7887.2|7879.2|7886.2|7878.2|7889.2|7881.2|7885.4|7877.4|0
1677261300000|2023-02-24 17:55:00|7885.7|7877.7|7885.9|7877.9|7886.9|7878.9|7884.7|7876.7|0
1677261600000|2023-02-24 18:00:00|7885.4|7877.4|7886.2|7878.2|7887.7|7879.7|7884.4|7876.4|0
1677261900000|2023-02-24 18:05:00|7885.9|7877.9|7883.2|7875.2|7886.9|7878.9|7882.2|7874.2|0
1677262200000|2023-02-24 18:10:00|7882.9|7874.9|7883.2|7875.2|7884.4|7876.4|7882.4|7874.4|0
1677262500000|2023-02-24 18:15:00|7882.9|7874.9|7886.2|7878.2|7886.4|7878.4|7882.7|7874.7|0
1677262800000|2023-02-24 18:20:00|7886.4|7878.4|7891.2|7883.2|7892.7|7884.7|7885.7|7877.7|0
1677263100000|2023-02-24 18:25:00|7891.4|7883.4|7892.9|7884.9|7893.7|7885.7|7890.4|7882.4|0
1677263400000|2023-02-24 18:30:00|7890.9|7882.9|7892.4|7884.4|7892.7|7884.7|7888.4|7880.4|0
1677263700000|2023-02-24 18:35:00|7892.7|7884.7|7895.7|7887.7|7895.7|7887.7|7892.7|7884.7|0
1677264000000|2023-02-24 18:40:00|7895.9|7887.9|7896.9|7888.9|7897.2|7889.2|7893.9|7885.9|0
1677264300000|2023-02-24 18:45:00|7897.2|7889.2|7897.4|7889.4|7898.9|7890.9|7895.7|7887.7|0
1677264600000|2023-02-24 18:50:00|7897.2|7889.2|7899.7|7891.7|7899.9|7891.9|7896.9|7888.9|0
1677264900000|2023-02-24 18:55:00|7899.9|7891.9|7898.7|7890.7|7900.7|7892.7|7898.2|7890.2|0
1677265200000|2023-02-24 19:00:00|7898.9|7890.9|7901.4|7893.4|7902.2|7894.2|7897.7|7889.7|0
1677265500000|2023-02-24 19:05:00|7901.2|7893.2|7902.9|7894.9|7903.2|7895.2|7900.7|7892.7|0
1677265800000|2023-02-24 19:10:00|7902.7|7894.7|7903.2|7895.2|7903.2|7895.2|7899.4|7891.4|0
1677266100000|2023-02-24 19:15:00|7903.7|7895.7|7906.2|7898.2|7906.2|7898.2|7903.7|7895.7|0
1677266400000|2023-02-24 19:20:00|7905.7|7897.7|7903.9|7895.9|7907.4|7899.4|7902.2|7894.2|0
1677266700000|2023-02-24 19:25:00|7903.7|7895.7|7904.9|7896.9|7906.7|7898.7|7903.7|7895.7|0
1677267000000|2023-02-24 19:30:00|7905.2|7897.2|7901.9|7893.9|7905.7|7897.7|7900.7|7892.7|0
1677267300000|2023-02-24 19:35:00|7902.2|7894.2|7903.2|7895.2|7903.4|7895.4|7901.2|7893.2|0
1677267600000|2023-02-24 19:40:00|7903.7|7895.7|7901.4|7893.4|7903.7|7895.7|7900.2|7892.2|0
1677267900000|2023-02-24 19:45:00|7901.7|7893.7|7907.4|7899.4|7907.7|7899.7|7901.2|7893.2|0
1677268200000|2023-02-24 19:50:00|7907.2|7899.2|7909.7|7901.7|7911.4|7903.4|7907.2|7899.2|0
1677268500000|2023-02-24 19:55:00|7910.2|7902.2|7914.9|7906.9|7915.4|7907.4|7909.7|7901.7|0
1677268800000|2023-02-24 20:00:00|7915.2|7907.2|7911.4|7903.4|7916.7|7908.7|7911.2|7903.2|0
1677269100000|2023-02-24 20:05:00|7911.7|7903.7|7912.4|7904.4|7913.7|7905.7|7910.7|7902.7|0
1677269400000|2023-02-24 20:10:00|7912.7|7904.7|7907.7|7899.7|7913.2|7905.2|7907.2|7899.2|0
1677269700000|2023-02-24 20:15:00|7907.4|7899.4|7910.4|7902.4|7910.4|7902.4|7907.2|7899.2|0
1677270000000|2023-02-24 20:20:00|7910.7|7902.7|7912.7|7904.7|7913.7|7905.7|7910.2|7902.2|0
1677270300000|2023-02-24 20:25:00|7912.4|7904.4|7910.4|7902.4|7915.2|7907.2|7910.2|7902.2|0
1677270600000|2023-02-24 20:30:00|7910.2|7902.2|7906.9|7898.9|7911.2|7903.2|7906.9|7898.9|0
1677270900000|2023-02-24 20:35:00|7906.7|7898.7|7905.7|7897.7|7908.2|7900.2|7905.4|7897.4|0
1677271200000|2023-02-24 20:40:00|7905.9|7897.9|7907.4|7899.4|7909.2|7901.2|7904.2|7896.2|0
1677271500000|2023-02-24 20:45:00|7907.2|7899.2|7907.2|7899.2|7908.2|7900.2|7905.4|7897.4|0
1677271800000|2023-02-24 20:50:00|7906.9|7898.9|7913.7|7905.7|7913.7|7905.7|7904.7|7896.7|0
1677272100000|2023-02-24 20:55:00|7913.9|7905.9|7919|7911|7921.7|7913.7|7913.7|7905.7|0
1677272400000|2023-02-24 21:00:00|7918.9|7910.9|7916.3|7908.3|7919.3|7911.3|7915.2|7907.2|0
1677272700000|2023-02-24 21:05:00|7916.2|7908.2|7917.2|7909.2|7917.3|7909.3|7915.4|7907.4|0
1677273000000|2023-02-24 21:10:00|7917.3|7909.3|7917.4|7909.4|7917.9|7909.9|7917.2|7909.2|0
1677273300000|2023-02-24 21:15:00|7917.5|7909.5|7915.7|7907.7|7917.8|7909.8|7915.7|7907.7|0
1677273600000|2023-02-24 21:20:00|7915.8|7907.8|7916.1|7908.1|7916.4|7908.4|7915.6|7907.6|0
1677273900000|2023-02-24 21:25:00|7916|7908|7916.1|7908.1|7916.4|7908.4|7915.8|7907.8|0
1677274200000|2023-02-24 21:30:00|7915.8|7907.8|7915.2|7907.2|7916.4|7908.4|7915.2|7907.2|0
1677274500000|2023-02-24 21:35:00|7915.3|7907.3|7914.7|7906.7|7915.6|7907.6|7914.7|7906.7|0
1677274800000|2023-02-24 21:40:00|7914.8|7906.8|7915.9|7907.9|7915.9|7907.9|7914.7|7906.7|0
1677275100000|2023-02-24 21:45:00|7915.8|7907.8|7915.6|7907.6|7915.9|7907.9|7915.5|7907.5|0
1677275400000|2023-02-24 21:50:00|7915.5|7907.5|7915.1|7907.1|7915.6|7907.6|7915.1|7907.1|0
1677275700000|2023-02-24 21:55:00|7915|7907|7914.9|7906.9|7915.1|7907.1|7914.8|7906.8|0
1677312900000|2023-02-25 08:15:00|7915.9|7907.9|7915.9|7907.9|7915.9|7907.9|7915.9|7907.9|0
1677313500000|2023-02-25 08:25:00|7915.3|7907.3|7915.3|7907.3|7915.3|7907.3|7915.3|7907.3|0
1677315000000|2023-02-25 08:50:00|7917.9|7909.9|7920.4|7912.4|7920.4|7912.4|7917.9|7909.9|0
1677315600000|2023-02-25 09:00:00|7920.3|7912.3|7920.3|7912.3|7920.3|7912.3|7920.3|7912.3|0
1677315900000|2023-02-25 09:05:00|7916.4|7908.4|7916.4|7908.4|7916.4|7908.4|7916.4|7908.4|0
1677342000000|2023-02-25 16:20:00|7916.2|7908.2|7916.2|7908.2|7916.2|7908.2|7916.2|7908.2|0
1677353700000|2023-02-25 19:35:00|7916.1|7908.1|7916.1|7908.1|7916.1|7908.1|7916.1|7908.1|0
1677399000000|2023-02-26 08:10:00|7914.8|7906.8|7914.8|7906.8|7914.8|7906.8|7914.8|7906.8|0
1677405300000|2023-02-26 09:55:00|7913.5|7905.5|7913.5|7905.5|7913.5|7905.5|7913.5|7905.5|0
1677407700000|2023-02-26 10:35:00|7912.2|7904.2|7912.2|7904.2|7912.2|7904.2|7912.2|7904.2|0
1677410100000|2023-02-26 11:15:00|7912.8|7904.8|7912.8|7904.8|7912.8|7904.8|7912.8|7904.8|0
1677413700000|2023-02-26 12:15:00|7915.4|7907.4|7915.4|7907.4|7915.4|7907.4|7915.4|7907.4|0
1677430200000|2023-02-26 16:50:00|7915.5|7907.5|7915.5|7907.5|7915.5|7907.5|7915.5|7907.5|0
1677430500000|2023-02-26 16:55:00|7916|7908|7916|7908|7916|7908|7916|7908|0
1677431100000|2023-02-26 17:05:00|7915.9|7907.9|7915.9|7907.9|7915.9|7907.9|7915.9|7907.9|0
1677437400000|2023-02-26 18:50:00|7917.2|7909.2|7917.2|7909.2|7917.2|7909.2|7917.2|7909.2|0
1677441300000|2023-02-26 19:55:00|7913.3|7905.3|7913.3|7905.3|7913.3|7905.3|7913.3|7905.3|0
1677442800000|2023-02-26 20:20:00|7909.4|7901.4|7909.4|7901.4|7909.4|7901.4|7909.4|7901.4|0
1677443400000|2023-02-26 20:30:00|7909.8|7901.8|7915.1|7907.1|7915.1|7907.1|7909.8|7901.8|0
1677446100000|2023-02-26 21:15:00|7911.2|7903.2|7911.2|7903.2|7911.2|7903.2|7911.2|7903.2|0
1677449100000|2023-02-26 22:05:00|7913.8|7905.8|7913.8|7905.8|7913.8|7905.8|7913.8|7905.8|0
1677449700000|2023-02-26 22:15:00|7909.9|7901.9|7909.9|7901.9|7909.9|7901.9|7909.9|7901.9|0
1677452400000|2023-02-26 23:00:00|7915|7907|7916.5|7908.5|7919.2|7911.2|7914.8|7906.8|0
1677452700000|2023-02-26 23:05:00|7916.4|7908.4|7915.2|7907.2|7917.4|7909.4|7915.2|7907.2|0
1677453000000|2023-02-26 23:10:00|7915.3|7907.3|7915.1|7907.1|7916.5|7908.5|7914.2|7906.2|0
1677453300000|2023-02-26 23:15:00|7915.2|7907.2|7913.7|7905.7|7915.8|7907.8|7912.5|7904.5|0
1677453600000|2023-02-26 23:20:00|7913.5|7905.5|7913.5|7905.5|7914.8|7906.8|7912.4|7904.4|0
1677453900000|2023-02-26 23:25:00|7913.4|7905.4|7914.2|7906.2|7914.2|7906.2|7912.5|7904.5|0
1677454200000|2023-02-26 23:30:00|7914.1|7906.1|7915|7907|7915|7907|7913.1|7905.1|0
1677454500000|2023-02-26 23:35:00|7915.1|7907.1|7918.5|7910.5|7919.2|7911.2|7915.1|7907.1|0
1677454800000|2023-02-26 23:40:00|7918.4|7910.4|7917.8|7909.8|7919|7911|7916.7|7908.7|0
1677455100000|2023-02-26 23:45:00|7918|7910|7920.9|7912.9|7921|7913|7918|7910|0
1677455400000|2023-02-26 23:50:00|7920.8|7912.8|7920.1|7912.1|7920.9|7912.9|7919.7|7911.7|0
1677455700000|2023-02-26 23:55:00|7920.2|7912.2|7920.3|7912.3|7921.6|7913.6|7920.2|7912.2|0
1677456000000|2023-02-27 00:00:00|7920.1|7912.1|7918.4|7910.4|7921|7913|7916.6|7908.6|0
1677456300000|2023-02-27 00:05:00|7918.3|7910.3|7915.4|7907.4|7918.4|7910.4|7914.9|7906.9|0
1677456600000|2023-02-27 00:10:00|7915.3|7907.3|7916.7|7908.7|7918.9|7910.9|7914.6|7906.6|0
1677456900000|2023-02-27 00:15:00|7916.8|7908.8|7916.7|7908.7|7919.2|7911.2|7914.3|7906.3|0
1677457200000|2023-02-27 00:20:00|7916.6|7908.6|7916.1|7908.1|7916.7|7908.7|7915.1|7907.1|0
1677457500000|2023-02-27 00:25:00|7916|7908|7916.2|7908.2|7918.4|7910.4|7915.8|7907.8|0
1677457800000|2023-02-27 00:30:00|7916.1|7908.1|7919|7911|7919.1|7911.1|7916.1|7908.1|0
1677458100000|2023-02-27 00:35:00|7918.9|7910.9|7916.8|7908.8|7919.4|7911.4|7916.7|7908.7|0
1677458400000|2023-02-27 00:40:00|7916.7|7908.7|7919|7911|7919|7911|7916.4|7908.4|0
1677458700000|2023-02-27 00:45:00|7919.1|7911.1|7920.1|7912.1|7920.3|7912.3|7919.1|7911.1|0
1677459000000|2023-02-27 00:50:00|7920.2|7912.2|7917.2|7909.2|7920.3|7912.3|7916.9|7908.9|0
1677459300000|2023-02-27 00:55:00|7917.1|7909.1|7920.1|7912.1|7920.3|7912.3|7917.1|7909.1|0
1677459600000|2023-02-27 01:00:00|7920.2|7912.2|7924.4|7916.4|7924.4|7916.4|7919.2|7911.2|0
1677459900000|2023-02-27 01:05:00|7924.7|7916.7|7924.9|7916.9|7925.7|7917.7|7924.2|7916.2|0
1677460200000|2023-02-27 01:10:00|7924.7|7916.7|7922.4|7914.4|7924.9|7916.9|7921.9|7913.9|0
1677460500000|2023-02-27 01:15:00|7922.2|7914.2|7923.4|7915.4|7923.7|7915.7|7922.2|7914.2|0
1677460800000|2023-02-27 01:20:00|7923.2|7915.2|7922.4|7914.4|7923.2|7915.2|7921.4|7913.4|0
1677461100000|2023-02-27 01:25:00|7922.2|7914.2|7923.4|7915.4|7924.9|7916.9|7921.9|7913.9|0
1677461400000|2023-02-27 01:30:00|7923.2|7915.2|7921.7|7913.7|7924.7|7916.7|7921.4|7913.4|0
1677461700000|2023-02-27 01:35:00|7921.9|7913.9|7925.4|7917.4|7926.2|7918.2|7921.9|7913.9|0
1677462000000|2023-02-27 01:40:00|7924.9|7916.9|7925.9|7917.9|7925.9|7917.9|7923.2|7915.2|0
1677462300000|2023-02-27 01:45:00|7926.2|7918.2|7928.9|7920.9|7929.2|7921.2|7925.7|7917.7|0
1677462600000|2023-02-27 01:50:00|7929.2|7921.2|7928.7|7920.7|7930.7|7922.7|7928.7|7920.7|0
1677462900000|2023-02-27 01:55:00|7928.9|7920.9|7927.9|7919.9|7929.4|7921.4|7927.7|7919.7|0
1677463200000|2023-02-27 02:00:00|7927.7|7919.7|7929.2|7921.2|7929.7|7921.7|7927.7|7919.7|0
1677463500000|2023-02-27 02:05:00|7929.4|7921.4|7926.2|7918.2|7930.2|7922.2|7925.9|7917.9|0
1677463800000|2023-02-27 02:10:00|7926.4|7918.4|7927.9|7919.9|7927.9|7919.9|7926.2|7918.2|0
1677464100000|2023-02-27 02:15:00|7927.7|7919.7|7929.4|7921.4|7929.4|7921.4|7927.7|7919.7|0
1677464400000|2023-02-27 02:20:00|7929.2|7921.2|7927.7|7919.7|7929.2|7921.2|7927.7|7919.7|0
1677464700000|2023-02-27 02:25:00|7927.9|7919.9|7928.7|7920.7|7928.9|7920.9|7927.7|7919.7|0
1677465000000|2023-02-27 02:30:00|7928.4|7920.4|7928.4|7920.4|7928.9|7920.9|7927.2|7919.2|0
1677465300000|2023-02-27 02:35:00|7927.7|7919.7|7927.7|7919.7|7928.7|7920.7|7927.2|7919.2|0
1677465600000|2023-02-27 02:40:00|7927.2|7919.2|7925.2|7917.2|7927.9|7919.9|7925.2|7917.2|0
1677465900000|2023-02-27 02:45:00|7925.9|7917.9|7925.4|7917.4|7926.9|7918.9|7925.2|7917.2|0
1677466200000|2023-02-27 02:50:00|7925.7|7917.7|7925.9|7917.9|7926.9|7918.9|7925.4|7917.4|0
1677466500000|2023-02-27 02:55:00|7925.7|7917.7|7926.9|7918.9|7927.2|7919.2|7925.4|7917.4|0
1677466800000|2023-02-27 03:00:00|7927.2|7919.2|7927.4|7919.4|7928.2|7920.2|7926.9|7918.9|0
1677467100000|2023-02-27 03:05:00|7927.2|7919.2|7925.4|7917.4|7927.2|7919.2|7925.4|7917.4|0
1677467400000|2023-02-27 03:10:00|7925.2|7917.2|7925.4|7917.4|7926.2|7918.2|7924.7|7916.7|0
1677467700000|2023-02-27 03:15:00|7925.7|7917.7|7925.4|7917.4|7925.9|7917.9|7924.9|7916.9|0
1677468000000|2023-02-27 03:20:00|7925.7|7917.7|7924.7|7916.7|7925.7|7917.7|7923.9|7915.9|0
1677468300000|2023-02-27 03:25:00|7924.9|7916.9|7923.7|7915.7|7924.9|7916.9|7923.7|7915.7|0
1677468600000|2023-02-27 03:30:00|7923.2|7915.2|7922.2|7914.2|7924.4|7916.4|7922.2|7914.2|0
1677468900000|2023-02-27 03:35:00|7922.4|7914.4|7921.4|7913.4|7922.4|7914.4|7921.4|7913.4|0
1677469200000|2023-02-27 03:40:00|7921.2|7913.2|7921.2|7913.2|7921.7|7913.7|7920.9|7912.9|0
1677469500000|2023-02-27 03:45:00|7921.4|7913.4|7920.4|7912.4|7921.7|7913.7|7920.4|7912.4|0
1677469800000|2023-02-27 03:50:00|7920.2|7912.2|7920.2|7912.2|7920.9|7912.9|7919.7|7911.7|0
1677470100000|2023-02-27 03:55:00|7920.4|7912.4|7922.4|7914.4|7922.7|7914.7|7920.2|7912.2|0
1677470400000|2023-02-27 04:00:00|7922.7|7914.7|7921.7|7913.7|7923.2|7915.2|7921.7|7913.7|0
1677470700000|2023-02-27 04:05:00|7921.4|7913.4|7921.4|7913.4|7921.7|7913.7|7921.2|7913.2|0
1677471000000|2023-02-27 04:10:00|7921.9|7913.9|7921.9|7913.9|7922.2|7914.2|7921.2|7913.2|0
1677471300000|2023-02-27 04:15:00|7922.2|7914.2|7922.4|7914.4|7922.7|7914.7|7922.2|7914.2|0
1677471600000|2023-02-27 04:20:00|7922.7|7914.7|7922.2|7914.2|7922.7|7914.7|7921.7|7913.7|0
1677471900000|2023-02-27 04:25:00|7922.4|7914.4|7920.9|7912.9|7922.7|7914.7|7920.9|7912.9|0
1677472200000|2023-02-27 04:30:00|7921.2|7913.2|7921.2|7913.2|7921.4|7913.4|7920.7|7912.7|0
1677472500000|2023-02-27 04:35:00|7921.4|7913.4|7921.4|7913.4|7922.2|7914.2|7921.2|7913.2|0
1677472800000|2023-02-27 04:40:00|7921.2|7913.2|7921.2|7913.2|7921.7|7913.7|7921.2|7913.2|0
1677473100000|2023-02-27 04:45:00|7921.7|7913.7|7920.4|7912.4|7922.2|7914.2|7920.4|7912.4|0
1677473400000|2023-02-27 04:50:00|7920.7|7912.7|7921.2|7913.2|7921.7|7913.7|7920.7|7912.7|0
1677473700000|2023-02-27 04:55:00|7921.4|7913.4|7923.9|7915.9|7923.9|7915.9|7921.4|7913.4|0
1677474000000|2023-02-27 05:00:00|7923.7|7915.7|7924.4|7916.4|7924.7|7916.7|7923.7|7915.7|0
1677474300000|2023-02-27 05:05:00|7924.7|7916.7|7924.4|7916.4|7925.4|7917.4|7923.9|7915.9|0
1677474600000|2023-02-27 05:10:00|7924.2|7916.2|7923.9|7915.9|7924.2|7916.2|7923.4|7915.4|0
1677474900000|2023-02-27 05:15:00|7924.2|7916.2|7924.2|7916.2|7924.9|7916.9|7923.4|7915.4|0
1677475200000|2023-02-27 05:20:00|7923.9|7915.9|7920.4|7912.4|7923.9|7915.9|7919.7|7911.7|0
1677475500000|2023-02-27 05:25:00|7920.2|7912.2|7918.7|7910.7|7920.4|7912.4|7918.7|7910.7|0
1677475800000|2023-02-27 05:30:00|7918.9|7910.9|7918.7|7910.7|7920.2|7912.2|7917.9|7909.9|0
1677476100000|2023-02-27 05:35:00|7918.9|7910.9|7919.7|7911.7|7920.2|7912.2|7918.9|7910.9|0
1677476400000|2023-02-27 05:40:00|7919.2|7911.2|7918.9|7910.9|7919.4|7911.4|7918.9|7910.9|0
1677476700000|2023-02-27 05:45:00|7919.2|7911.2|7920.2|7912.2|7920.2|7912.2|7918.9|7910.9|0
1677477000000|2023-02-27 05:50:00|7920.4|7912.4|7918.4|7910.4|7921.4|7913.4|7918.4|7910.4|0
1677477300000|2023-02-27 05:55:00|7918.7|7910.7|7916.7|7908.7|7919.2|7911.2|7916.7|7908.7|0
1677477600000|2023-02-27 06:00:00|7917.2|7909.2|7914.4|7906.4|7917.7|7909.7|7914.2|7906.2|0
1677477900000|2023-02-27 06:05:00|7914.7|7906.7|7913.9|7905.9|7916.2|7908.2|7913.9|7905.9|0
1677478200000|2023-02-27 06:10:00|7914.4|7906.4|7914.4|7906.4|7916.7|7908.7|7913.9|7905.9|0
1677478500000|2023-02-27 06:15:00|7914.7|7906.7|7914.2|7906.2|7914.7|7906.7|7913.2|7905.2|0
1677478800000|2023-02-27 06:20:00|7914.4|7906.4|7915.2|7907.2|7915.7|7907.7|7914.4|7906.4|0
1677479100000|2023-02-27 06:25:00|7915.4|7907.4|7914.4|7906.4|7915.7|7907.7|7914.4|7906.4|0
1677479400000|2023-02-27 06:30:00|7914.7|7906.7|7910.7|7902.7|7914.7|7906.7|7910.7|7902.7|0
1677479700000|2023-02-27 06:35:00|7910.9|7902.9|7912.4|7904.4|7912.7|7904.7|7910.9|7902.9|0
1677480000000|2023-02-27 06:40:00|7912.2|7904.2|7912.2|7904.2|7912.9|7904.9|7911.7|7903.7|0
1677480300000|2023-02-27 06:45:00|7911.9|7903.9|7911.7|7903.7|7912.7|7904.7|7911.4|7903.4|0
1677480600000|2023-02-27 06:50:00|7911.4|7903.4|7911.2|7903.2|7912.7|7904.7|7911.2|7903.2|0
1677480900000|2023-02-27 06:55:00|7911.4|7903.4|7911.9|7903.9|7912.7|7904.7|7910.7|7902.7|0
1677481200000|2023-02-27 07:00:00|7911.4|7903.4|7913.4|7905.4|7913.9|7905.9|7909.2|7901.2|0
1677481500000|2023-02-27 07:05:00|7913.2|7905.2|7916.7|7908.7|7916.7|7908.7|7912.7|7904.7|0
1677481800000|2023-02-27 07:10:00|7916.4|7908.4|7915.9|7907.9|7917.7|7909.7|7914.7|7906.7|0
1677482100000|2023-02-27 07:15:00|7916.2|7908.2|7918.4|7910.4|7918.9|7910.9|7915.7|7907.7|0
1677482400000|2023-02-27 07:20:00|7918.2|7910.2|7916.2|7908.2|7920.9|7912.9|7915.7|7907.7|0
1677482700000|2023-02-27 07:25:00|7916.7|7908.7|7917.2|7909.2|7917.9|7909.9|7916.2|7908.2|0
1677483000000|2023-02-27 07:30:00|7917.7|7909.7|7917.2|7909.2|7918.2|7910.2|7916.4|7908.4|0
1677483300000|2023-02-27 07:35:00|7916.7|7908.7|7917.7|7909.7|7919.2|7911.2|7916.7|7908.7|0
1677483600000|2023-02-27 07:40:00|7917.9|7909.9|7921.7|7913.7|7922.4|7914.4|7917.7|7909.7|0
1677483900000|2023-02-27 07:45:00|7921.9|7913.9|7921.7|7913.7|7924.7|7916.7|7921.7|7913.7|0
1677484200000|2023-02-27 07:50:00|7922.2|7914.2|7922.7|7914.7|7923.7|7915.7|7921.7|7913.7|0
1677484500000|2023-02-27 07:55:00|7922.2|7914.2|7918.9|7910.9|7923.7|7915.7|7918.7|7910.7|0
1677484800000|2023-02-27 08:00:00|7917.7|7909.7|7936.9|7928.9|7944.7|7936.7|7916.2|7908.2|0
1677485100000|2023-02-27 08:05:00|7936.7|7928.7|7943.4|7935.4|7944.9|7936.9|7929.2|7921.2|0
1677485400000|2023-02-27 08:10:00|7944.7|7936.7|7940.7|7932.7|7947.2|7939.2|7937.7|7929.7|0
1677485700000|2023-02-27 08:15:00|7940.2|7932.2|7945.4|7937.4|7947.4|7939.4|7937.7|7929.7|0
1677486000000|2023-02-27 08:20:00|7943.7|7935.7|7950.7|7942.7|7952.7|7944.7|7942.9|7934.9|0
1677486300000|2023-02-27 08:25:00|7950.9|7942.9|7945.9|7937.9|7952.7|7944.7|7942.2|7934.2|0
1677486600000|2023-02-27 08:30:00|7946.7|7938.7|7941.2|7933.2|7947.2|7939.2|7940.9|7932.9|0
1677486900000|2023-02-27 08:35:00|7940.7|7932.7|7937.9|7929.9|7942.7|7934.7|7936.4|7928.4|0
1677487200000|2023-02-27 08:40:00|7938.4|7930.4|7945.4|7937.4|7946.9|7938.9|7937.4|7929.4|0
1677487500000|2023-02-27 08:45:00|7945.7|7937.7|7940.7|7932.7|7948.7|7940.7|7939.4|7931.4|0
1677487800000|2023-02-27 08:50:00|7940.4|7932.4|7942.7|7934.7|7942.9|7934.9|7936.7|7928.7|0
1677488100000|2023-02-27 08:55:00|7942.2|7934.2|7941.2|7933.2|7946.9|7938.9|7940.9|7932.9|0
1677488400000|2023-02-27 09:00:00|7942.4|7934.4|7946.7|7938.7|7951.2|7943.2|7942.4|7934.4|0
1677488700000|2023-02-27 09:05:00|7946.4|7938.4|7938.2|7930.2|7947.4|7939.4|7938.2|7930.2|0
1677489000000|2023-02-27 09:10:00|7937.9|7929.9|7945.7|7937.7|7945.7|7937.7|7936.7|7928.7|0
1677489300000|2023-02-27 09:15:00|7945.4|7937.4|7947.2|7939.2|7950.7|7942.7|7944.4|7936.4|0
1677489600000|2023-02-27 09:20:00|7946.7|7938.7|7947.2|7939.2|7947.9|7939.9|7944.4|7936.4|0
1677489900000|2023-02-27 09:25:00|7946.9|7938.9|7946.7|7938.7|7947.2|7939.2|7944.7|7936.7|0
1677490200000|2023-02-27 09:30:00|7946.2|7938.2|7949.2|7941.2|7950.4|7942.4|7944.9|7936.9|0
1677490500000|2023-02-27 09:35:00|7949.4|7941.4|7949.7|7941.7|7951.2|7943.2|7946.2|7938.2|0
1677490800000|2023-02-27 09:40:00|7949.9|7941.9|7946.2|7938.2|7949.9|7941.9|7945.2|7937.2|0
1677491100000|2023-02-27 09:45:00|7945.9|7937.9|7942.4|7934.4|7946.2|7938.2|7941.7|7933.7|0
1677491400000|2023-02-27 09:50:00|7942.7|7934.7|7945.4|7937.4|7946.7|7938.7|7942.2|7934.2|0
1677491700000|2023-02-27 09:55:00|7945.7|7937.7|7946.7|7938.7|7947.2|7939.2|7943.2|7935.2|0
1677492000000|2023-02-27 10:00:00|7947.2|7939.2|7949.9|7941.9|7954.7|7946.7|7947.2|7939.2|0
1677492300000|2023-02-27 10:05:00|7949.7|7941.7|7951.7|7943.7|7954.2|7946.2|7949.2|7941.2|0
1677492600000|2023-02-27 10:10:00|7951.9|7943.9|7952.2|7944.2|7954.4|7946.4|7951.7|7943.7|0
1677492900000|2023-02-27 10:15:00|7952.7|7944.7|7946.4|7938.4|7954.2|7946.2|7946.2|7938.2|0
1677493200000|2023-02-27 10:20:00|7947.2|7939.2|7946.2|7938.2|7948.2|7940.2|7944.7|7936.7|0
1677493500000|2023-02-27 10:25:00|7945.7|7937.7|7946.4|7938.4|7948.7|7940.7|7945.7|7937.7|0
1677493800000|2023-02-27 10:30:00|7946.7|7938.7|7946.2|7938.2|7948.7|7940.7|7945.7|7937.7|0
1677494100000|2023-02-27 10:35:00|7946.4|7938.4|7951.7|7943.7|7951.7|7943.7|7945.7|7937.7|0
1677494400000|2023-02-27 10:40:00|7951.9|7943.9|7945.2|7937.2|7951.9|7943.9|7945.2|7937.2|0
1677494700000|2023-02-27 10:45:00|7945.4|7937.4|7948.7|7940.7|7950.2|7942.2|7945.2|7937.2|0
1677495000000|2023-02-27 10:50:00|7948.4|7940.4|7947.7|7939.7|7949.7|7941.7|7945.9|7937.9|0
1677495300000|2023-02-27 10:55:00|7948.2|7940.2|7945.4|7937.4|7948.2|7940.2|7945.4|7937.4|0
1677495600000|2023-02-27 11:00:00|7945.7|7937.7|7950.4|7942.4|7950.7|7942.7|7944.7|7936.7|0
1677495900000|2023-02-27 11:05:00|7950.7|7942.7|7947.7|7939.7|7951.2|7943.2|7947.4|7939.4|0
1677496200000|2023-02-27 11:10:00|7947.9|7939.9|7948.9|7940.9|7948.9|7940.9|7945.4|7937.4|0
1677496500000|2023-02-27 11:15:00|7948.7|7940.7|7944.2|7936.2|7949.2|7941.2|7943.7|7935.7|0
1677496800000|2023-02-27 11:20:00|7944.4|7936.4|7944.7|7936.7|7945.2|7937.2|7943.2|7935.2|0
1677497100000|2023-02-27 11:25:00|7944.9|7936.9|7946.7|7938.7|7946.9|7938.9|7944.4|7936.4|0
1677497400000|2023-02-27 11:30:00|7946.4|7938.4|7946.9|7938.9|7947.7|7939.7|7944.7|7936.7|0
1677497700000|2023-02-27 11:35:00|7947.2|7939.2|7943.7|7935.7|7948.2|7940.2|7943.2|7935.2|0
1677498000000|2023-02-27 11:40:00|7943.2|7935.2|7942.7|7934.7|7944.2|7936.2|7941.7|7933.7|0
1677498300000|2023-02-27 11:45:00|7942.2|7934.2|7939.7|7931.7|7943.2|7935.2|7938.7|7930.7|0
1677498600000|2023-02-27 11:50:00|7939.2|7931.2|7942.2|7934.2|7942.4|7934.4|7938.7|7930.7|0
1677498900000|2023-02-27 11:55:00|7941.9|7933.9|7945.4|7937.4|7945.4|7937.4|7941.7|7933.7|0
1677499200000|2023-02-27 12:00:00|7945.7|7937.7|7943.4|7935.4|7945.7|7937.7|7942.2|7934.2|0
1677499500000|2023-02-27 12:05:00|7943.7|7935.7|7944.2|7936.2|7945.2|7937.2|7942.2|7934.2|0
1677499800000|2023-02-27 12:10:00|7944.7|7936.7|7946.2|7938.2|7947.7|7939.7|7944.4|7936.4|0
1677500100000|2023-02-27 12:15:00|7946.7|7938.7|7947.9|7939.9|7948.2|7940.2|7946.2|7938.2|0
1677500400000|2023-02-27 12:20:00|7947.7|7939.7|7945.7|7937.7|7948.7|7940.7|7945.7|7937.7|0
1677500700000|2023-02-27 12:25:00|7945.2|7937.2|7944.7|7936.7|7945.4|7937.4|7943.2|7935.2|0
1677501000000|2023-02-27 12:30:00|7945.2|7937.2|7945.7|7937.7|7946.7|7938.7|7944.2|7936.2|0
1677501300000|2023-02-27 12:35:00|7945.2|7937.2|7943.7|7935.7|7945.7|7937.7|7942.9|7934.9|0
1677501600000|2023-02-27 12:40:00|7943.4|7935.4|7941.9|7933.9|7944.2|7936.2|7940.7|7932.7|0
1677501900000|2023-02-27 12:45:00|7941.7|7933.7|7940.2|7932.2|7942.7|7934.7|7940.2|7932.2|0
1677502200000|2023-02-27 12:50:00|7940.7|7932.7|7939.2|7931.2|7941.2|7933.2|7938.9|7930.9|0
1677502500000|2023-02-27 12:55:00|7939.7|7931.7|7937.7|7929.7|7939.7|7931.7|7936.4|7928.4|0
1677502800000|2023-02-27 13:00:00|7938.2|7930.2|7936.7|7928.7|7938.9|7930.9|7936.2|7928.2|0
1677503100000|2023-02-27 13:05:00|7936.4|7928.4|7935.9|7927.9|7937.2|7929.2|7935.7|7927.7|0
1677503400000|2023-02-27 13:10:00|7935.7|7927.7|7937.7|7929.7|7938.2|7930.2|7935.7|7927.7|0
1677503700000|2023-02-27 13:15:00|7938.2|7930.2|7941.9|7933.9|7942.2|7934.2|7937.7|7929.7|0
1677504000000|2023-02-27 13:20:00|7941.7|7933.7|7941.2|7933.2|7943.7|7935.7|7940.7|7932.7|0
1677504300000|2023-02-27 13:25:00|7940.9|7932.9|7938.2|7930.2|7942.2|7934.2|7938.2|7930.2|0
1677504600000|2023-02-27 13:30:00|7937.9|7929.9|7940.7|7932.7|7942.2|7934.2|7935.7|7927.7|0
1677504900000|2023-02-27 13:35:00|7940.2|7932.2|7946.2|7938.2|7946.7|7938.7|7940.2|7932.2|0
1677505200000|2023-02-27 13:40:00|7945.7|7937.7|7943.4|7935.4|7947.9|7939.9|7943.2|7935.2|0
1677505500000|2023-02-27 13:45:00|7943.7|7935.7|7944.2|7936.2|7945.7|7937.7|7942.7|7934.7|0
1677505800000|2023-02-27 13:50:00|7943.9|7935.9|7943.2|7935.2|7946.9|7938.9|7943.2|7935.2|0
1677506100000|2023-02-27 13:55:00|7943.4|7935.4|7946.2|7938.2|7946.7|7938.7|7942.9|7934.9|0
1677506400000|2023-02-27 14:00:00|7945.9|7937.9|7944.2|7936.2|7948.2|7940.2|7943.4|7935.4|0
1677506700000|2023-02-27 14:05:00|7943.9|7935.9|7938.2|7930.2|7944.2|7936.2|7938.2|7930.2|0
1677507000000|2023-02-27 14:10:00|7938.7|7930.7|7934.7|7926.7|7938.7|7930.7|7933.4|7925.4|0
1677507300000|2023-02-27 14:15:00|7934.4|7926.4|7934.2|7926.2|7935.2|7927.2|7932.4|7924.4|0
1677507600000|2023-02-27 14:20:00|7933.9|7925.9|7932.4|7924.4|7936.2|7928.2|7932.2|7924.2|0
1677507900000|2023-02-27 14:25:00|7932.7|7924.7|7933.2|7925.2|7935.7|7927.7|7931.9|7923.9|0
1677508200000|2023-02-27 14:30:00|7933.4|7925.4|7921.9|7913.9|7933.4|7925.4|7921.2|7913.2|0
1677508500000|2023-02-27 14:35:00|7921.4|7913.4|7933.4|7925.4|7933.7|7925.7|7921.4|7913.4|0
1677508800000|2023-02-27 14:40:00|7933.2|7925.2|7927.4|7919.4|7935.7|7927.7|7926.7|7918.7|0
1677509100000|2023-02-27 14:45:00|7926.4|7918.4|7929.9|7921.9|7931.2|7923.2|7925.2|7917.2|0
1677509400000|2023-02-27 14:50:00|7930.2|7922.2|7929.7|7921.7|7932.2|7924.2|7928.2|7920.2|0
1677509700000|2023-02-27 14:55:00|7930.2|7922.2|7938.2|7930.2|7938.2|7930.2|7929.9|7921.9|0
1677510000000|2023-02-27 15:00:00|7937.9|7929.9|7942.2|7934.2|7942.9|7934.9|7936.2|7928.2|0
1677510300000|2023-02-27 15:05:00|7941.9|7933.9|7949.2|7941.2|7950.9|7942.9|7941.9|7933.9|0
1677510600000|2023-02-27 15:10:00|7949.7|7941.7|7948.7|7940.7|7950.7|7942.7|7947.2|7939.2|0
1677510900000|2023-02-27 15:15:00|7948.9|7940.9|7947.2|7939.2|7950.7|7942.7|7946.9|7938.9|0
1677511200000|2023-02-27 15:20:00|7946.9|7938.9|7944.4|7936.4|7948.7|7940.7|7942.4|7934.4|0
1677511500000|2023-02-27 15:25:00|7944.7|7936.7|7947.9|7939.9|7950.2|7942.2|7944.7|7936.7|0
1677511800000|2023-02-27 15:30:00|7948.2|7940.2|7945.7|7937.7|7950.7|7942.7|7945.2|7937.2|0
1677512100000|2023-02-27 15:35:00|7945.2|7937.2|7931.9|7923.9|7945.2|7937.2|7929.2|7921.2|0
1677512400000|2023-02-27 15:40:00|7931.7|7923.7|7939.7|7931.7|7939.7|7931.7|7929.4|7921.4|0
1677512700000|2023-02-27 15:45:00|7939.2|7931.2|7936.4|7928.4|7939.4|7931.4|7933.9|7925.9|0
1677513000000|2023-02-27 15:50:00|7936.2|7928.2|7941.7|7933.7|7943.2|7935.2|7933.7|7925.7|0
1677513300000|2023-02-27 15:55:00|7941.4|7933.4|7941.7|7933.7|7941.9|7933.9|7935.7|7927.7|0
1677513600000|2023-02-27 16:00:00|7941.9|7933.9|7942.7|7934.7|7944.7|7936.7|7941.4|7933.4|0
1677513900000|2023-02-27 16:05:00|7942.4|7934.4|7942.7|7934.7|7943.4|7935.4|7939.7|7931.7|0
1677514200000|2023-02-27 16:10:00|7943.2|7935.2|7939.4|7931.4|7946.2|7938.2|7939.2|7931.2|0
1677514500000|2023-02-27 16:15:00|7939.2|7931.2|7941.4|7933.4|7944.2|7936.2|7936.4|7928.4|0
1677514800000|2023-02-27 16:20:00|7941.9|7933.9|7938.9|7930.9|7944.4|7936.4|7938.9|7930.9|0
1677515100000|2023-02-27 16:25:00|7939.2|7931.2|7940.4|7932.4|7941.4|7933.4|7938.2|7930.2|0
1677515400000|2023-02-27 16:30:00|7939.7|7931.7|7939.7|7931.7|7942.9|7934.9|7936.2|7928.2|0
1677515700000|2023-02-27 16:35:00|7939.2|7931.2|7941.7|7933.7|7942.4|7934.4|7938.2|7930.2|0
1677516000000|2023-02-27 16:40:00|7941.9|7933.9|7942.7|7934.7|7943.7|7935.7|7941.2|7933.2|0
1677516300000|2023-02-27 16:45:00|7942.4|7934.4|7943.2|7935.2|7943.7|7935.7|7942.2|7934.2|0
1677516600000|2023-02-27 16:50:00|7943.4|7935.4|7944.2|7936.2|7944.9|7936.9|7942.2|7934.2|0
1677516900000|2023-02-27 16:55:00|7944.4|7936.4|7946.2|7938.2|7947.2|7939.2|7943.4|7935.4|0
1677517200000|2023-02-27 17:00:00|7946.7|7938.7|7945.4|7937.4|7946.9|7938.9|7943.2|7935.2|0
1677517500000|2023-02-27 17:05:00|7945.7|7937.7|7943.4|7935.4|7945.9|7937.9|7943.4|7935.4|0
1677517800000|2023-02-27 17:10:00|7943.7|7935.7|7945.4|7937.4|7946.7|7938.7|7943.2|7935.2|0
1677518100000|2023-02-27 17:15:00|7945.7|7937.7|7945.7|7937.7|7947.2|7939.2|7945.7|7937.7|0
1677518400000|2023-02-27 17:20:00|7945.2|7937.2|7941.2|7933.2|7945.2|7937.2|7939.2|7931.2|0
1677518700000|2023-02-27 17:25:00|7941.7|7933.7|7946.4|7938.4|7947.2|7939.2|7941.7|7933.7|0
1677519000000|2023-02-27 17:30:00|7946.7|7938.7|7948.2|7940.2|7949.7|7941.7|7946.4|7938.4|0
1677519300000|2023-02-27 17:35:00|7948.4|7940.4|7949.2|7941.2|7949.7|7941.7|7947.7|7939.7|0
1677519600000|2023-02-27 17:40:00|7948.9|7940.9|7948.4|7940.4|7949.2|7941.2|7946.2|7938.2|0
1677519900000|2023-02-27 17:45:00|7948.7|7940.7|7949.2|7941.2|7950.2|7942.2|7948.7|7940.7|0
1677520200000|2023-02-27 17:50:00|7948.9|7940.9|7948.2|7940.2|7950.2|7942.2|7947.2|7939.2|0
1677520500000|2023-02-27 17:55:00|7948.7|7940.7|7947.4|7939.4|7948.7|7940.7|7946.7|7938.7|0
1677520800000|2023-02-27 18:00:00|7947.9|7939.9|7948.9|7940.9|7949.2|7941.2|7947.2|7939.2|0
1677521100000|2023-02-27 18:05:00|7949.2|7941.2|7949.4|7941.4|7950.2|7942.2|7947.7|7939.7|0
1677521400000|2023-02-27 18:10:00|7949.7|7941.7|7950.7|7942.7|7950.7|7942.7|7948.7|7940.7|0
1677521700000|2023-02-27 18:15:00|7950.4|7942.4|7952.2|7944.2|7953.2|7945.2|7950.4|7942.4|0
1677522000000|2023-02-27 18:20:00|7952.4|7944.4|7950.4|7942.4|7953.2|7945.2|7949.2|7941.2|0
1677522300000|2023-02-27 18:25:00|7950.2|7942.2|7948.7|7940.7|7950.2|7942.2|7947.7|7939.7|0
1677522600000|2023-02-27 18:30:00|7948.4|7940.4|7948.4|7940.4|7949.7|7941.7|7947.7|7939.7|0
1677522900000|2023-02-27 18:35:00|7948.7|7940.7|7949.2|7941.2|7950.4|7942.4|7946.9|7938.9|0
1677523200000|2023-02-27 18:40:00|7949.4|7941.4|7947.2|7939.2|7949.7|7941.7|7946.9|7938.9|0
1677523500000|2023-02-27 18:45:00|7946.7|7938.7|7944.4|7936.4|7946.7|7938.7|7944.2|7936.2|0
1677523800000|2023-02-27 18:50:00|7944.7|7936.7|7947.7|7939.7|7948.4|7940.4|7944.4|7936.4|0
1677524100000|2023-02-27 18:55:00|7947.4|7939.4|7950.9|7942.9|7950.9|7942.9|7947.4|7939.4|0
1677524400000|2023-02-27 19:00:00|7950.7|7942.7|7951.7|7943.7|7953.2|7945.2|7950.2|7942.2|0
1677524700000|2023-02-27 19:05:00|7951.9|7943.9|7950.9|7942.9|7952.7|7944.7|7950.4|7942.4|0
1677525000000|2023-02-27 19:10:00|7951.2|7943.2|7950.9|7942.9|7952.7|7944.7|7950.7|7942.7|0
1677525300000|2023-02-27 19:15:00|7950.7|7942.7|7947.7|7939.7|7950.9|7942.9|7947.2|7939.2|0
1677525600000|2023-02-27 19:20:00|7947.9|7939.9|7946.9|7938.9|7948.2|7940.2|7946.2|7938.2|0
1677525900000|2023-02-27 19:25:00|7946.7|7938.7|7948.4|7940.4|7949.9|7941.9|7946.2|7938.2|0
1677526200000|2023-02-27 19:30:00|7948.7|7940.7|7948.7|7940.7|7948.7|7940.7|7947.7|7939.7|0
1677526500000|2023-02-27 19:35:00|7948.4|7940.4|7947.9|7939.9|7949.7|7941.7|7947.2|7939.2|0
1677526800000|2023-02-27 19:40:00|7947.7|7939.7|7944.4|7936.4|7948.2|7940.2|7942.2|7934.2|0
1677527100000|2023-02-27 19:45:00|7944.2|7936.2|7942.2|7934.2|7944.4|7936.4|7940.7|7932.7|0
1677527400000|2023-02-27 19:50:00|7941.7|7933.7|7943.2|7935.2|7943.2|7935.2|7940.9|7932.9|0
1677527700000|2023-02-27 19:55:00|7942.9|7934.9|7941.9|7933.9|7943.7|7935.7|7941.9|7933.9|0
1677528000000|2023-02-27 20:00:00|7941.7|7933.7|7942.2|7934.2|7943.2|7935.2|7940.4|7932.4|0
1677528300000|2023-02-27 20:05:00|7941.9|7933.9|7939.9|7931.9|7942.2|7934.2|7939.2|7931.2|0
1677528600000|2023-02-27 20:10:00|7939.7|7931.7|7942.2|7934.2|7942.4|7934.4|7938.7|7930.7|0
1677528900000|2023-02-27 20:15:00|7942.4|7934.4|7940.4|7932.4|7942.4|7934.4|7939.2|7931.2|0
1677529200000|2023-02-27 20:20:00|7940.2|7932.2|7939.4|7931.4|7940.4|7932.4|7937.7|7929.7|0
1677529500000|2023-02-27 20:25:00|7939.7|7931.7|7940.9|7932.9|7941.2|7933.2|7937.9|7929.9|0
1677529800000|2023-02-27 20:30:00|7940.7|7932.7|7939.2|7931.2|7941.2|7933.2|7937.2|7929.2|0
1677530100000|2023-02-27 20:35:00|7939.4|7931.4|7936.7|7928.7|7939.4|7931.4|7934.7|7926.7|0
1677530400000|2023-02-27 20:40:00|7936.4|7928.4|7938.9|7930.9|7940.9|7932.9|7935.7|7927.7|0
1677530700000|2023-02-27 20:45:00|7938.7|7930.7|7939.4|7931.4|7942.2|7934.2|7938.7|7930.7|0
1677531000000|2023-02-27 20:50:00|7939.2|7931.2|7942.7|7934.7|7942.7|7934.7|7938.2|7930.2|0
1677531300000|2023-02-27 20:55:00|7942.9|7934.9|7943.7|7935.7|7944.9|7936.9|7941.9|7933.9|0
1677531600000|2023-02-27 21:00:00|7943.4|7935.4|7943.9|7935.9|7946.3|7938.3|7943.4|7935.4|0
1677531900000|2023-02-27 21:05:00|7944|7936|7947.6|7939.6|7947.7|7939.7|7944|7936|0
1677532200000|2023-02-27 21:10:00|7947.7|7939.7|7947.4|7939.4|7948.4|7940.4|7947.1|7939.1|0
1677532500000|2023-02-27 21:15:00|7947.3|7939.3|7947.5|7939.5|7949|7941|7947.1|7939.1|0
1677532800000|2023-02-27 21:20:00|7947.7|7939.7|7948.2|7940.2|7948.9|7940.9|7947.6|7939.6|0
1677533100000|2023-02-27 21:25:00|7948.4|7940.4|7948.1|7940.1|7948.8|7940.8|7948.1|7940.1|0
1677533400000|2023-02-27 21:30:00|7948|7940|7948.1|7940.1|7948.6|7940.6|7948|7940|0
1677533700000|2023-02-27 21:35:00|7948|7940|7947.7|7939.7|7948|7940|7947.2|7939.2|0
1677534000000|2023-02-27 21:40:00|7947.8|7939.8|7946.2|7938.2|7948|7940|7946.1|7938.1|0
1677534300000|2023-02-27 21:45:00|7946.1|7938.1|7946.3|7938.3|7946.6|7938.6|7946.1|7938.1|0
1677534600000|2023-02-27 21:50:00|7946.4|7938.4|7945.9|7937.9|7946.6|7938.6|7945.9|7937.9|0
1677534900000|2023-02-27 21:55:00|7946|7938|7948.5|7940.5|7949.2|7941.2|7945.9|7937.9|0
1677535200000|2023-02-27 22:00:00|7948.3|7940.3|7948.3|7940.3|7948.6|7940.6|7948.3|7940.3|0
1677535500000|2023-02-27 22:05:00|7948.4|7940.4|7947.3|7939.3|7948.6|7940.6|7947.3|7939.3|0
1677535800000|2023-02-27 22:10:00|7947.4|7939.4|7947.2|7939.2|7947.4|7939.4|7947.1|7939.1|0
1677536700000|2023-02-27 22:25:00|7947.1|7939.1|7946.9|7938.9|7947.1|7939.1|7946.4|7938.4|0
1677537000000|2023-02-27 22:30:00|7946.7|7938.7|7946.7|7938.7|7946.9|7938.9|7946.4|7938.4|0
1677537300000|2023-02-27 22:35:00|7946.8|7938.8|7946.1|7938.1|7946.8|7938.8|7945.8|7937.8|0
1677537600000|2023-02-27 22:40:00|7946.2|7938.2|7946.3|7938.3|7946.3|7938.3|7946.2|7938.2|0
1677537900000|2023-02-27 22:45:00|7946.2|7938.2|7946.4|7938.4|7946.4|7938.4|7946.1|7938.1|0
1677538200000|2023-02-27 22:50:00|7946.5|7938.5|7946.6|7938.6|7946.7|7938.7|7946.4|7938.4|0
1677538500000|2023-02-27 22:55:00|7946.4|7938.4|7946.9|7938.9|7946.9|7938.9|7946.2|7938.2|0
1677538800000|2023-02-27 23:00:00|7947.8|7939.8|7949.6|7941.6|7951|7943|7947.8|7939.8|0
1677539100000|2023-02-27 23:05:00|7949.5|7941.5|7946.8|7938.8|7949.6|7941.6|7946.5|7938.5|0
1677539400000|2023-02-27 23:10:00|7946.7|7938.7|7946.2|7938.2|7947.1|7939.1|7945.5|7937.5|0
1677539700000|2023-02-27 23:15:00|7946.3|7938.3|7948.8|7940.8|7948.8|7940.8|7946.2|7938.2|0
1677540000000|2023-02-27 23:20:00|7949|7941|7949|7941|7949.8|7941.8|7948.3|7940.3|0
1677540300000|2023-02-27 23:25:00|7949.1|7941.1|7946.3|7938.3|7949.3|7941.3|7946|7938|0
1677540600000|2023-02-27 23:30:00|7946.4|7938.4|7946.1|7938.1|7947.7|7939.7|7945.8|7937.8|0
1677540900000|2023-02-27 23:35:00|7946.2|7938.2|7947.8|7939.8|7948.1|7940.1|7946.2|7938.2|0
1677541200000|2023-02-27 23:40:00|7947.9|7939.9|7947.1|7939.1|7948.3|7940.3|7947.1|7939.1|0
1677541500000|2023-02-27 23:45:00|7947.2|7939.2|7947.3|7939.3|7948.1|7940.1|7947.1|7939.1|0
1677541800000|2023-02-27 23:50:00|7947.1|7939.1|7947.4|7939.4|7947.4|7939.4|7946.4|7938.4|0
1677542100000|2023-02-27 23:55:00|7947.5|7939.5|7946.8|7938.8|7948.1|7940.1|7946.8|7938.8|0
1677542400000|2023-02-28 00:00:00|7946.9|7938.9|7947.4|7939.4|7947.8|7939.8|7946.4|7938.4|0
1677542700000|2023-02-28 00:05:00|7947.5|7939.5|7948.4|7940.4|7948.4|7940.4|7947.1|7939.1|0
1677543000000|2023-02-28 00:10:00|7948.5|7940.5|7948|7940|7950|7942|7947|7939|0
1677543300000|2023-02-28 00:15:00|7947.9|7939.9|7950.3|7942.3|7950.3|7942.3|7947.7|7939.7|0
1677543600000|2023-02-28 00:20:00|7950.4|7942.4|7948.9|7940.9|7950.5|7942.5|7946.9|7938.9|0
1677543900000|2023-02-28 00:25:00|7949|7941|7947|7939|7949.1|7941.1|7946.8|7938.8|0
1677544200000|2023-02-28 00:30:00|7947.5|7939.5|7949.1|7941.1|7949.3|7941.3|7947|7939|0
1677544500000|2023-02-28 00:35:00|7948.1|7940.1|7950.1|7942.1|7950.2|7942.2|7948.1|7940.1|0
1677544800000|2023-02-28 00:40:00|7950|7942|7951.4|7943.4|7951.4|7943.4|7949.9|7941.9|0
1677545100000|2023-02-28 00:45:00|7951.6|7943.6|7950.8|7942.8|7953.2|7945.2|7949.6|7941.6|0
1677545400000|2023-02-28 00:50:00|7950.7|7942.7|7950.1|7942.1|7950.7|7942.7|7948.9|7940.9|0
1677545700000|2023-02-28 00:55:00|7949.2|7941.2|7948.3|7940.3|7950.3|7942.3|7948.2|7940.2|0
1677546000000|2023-02-28 01:00:00|7948.4|7940.4|7944.7|7936.7|7948.4|7940.4|7943.4|7935.4|0
1677546300000|2023-02-28 01:05:00|7944.2|7936.2|7945.4|7937.4|7946.2|7938.2|7944.2|7936.2|0
1677546600000|2023-02-28 01:10:00|7945.9|7937.9|7946.7|7938.7|7946.9|7938.9|7945.7|7937.7|0
1677546900000|2023-02-28 01:15:00|7946.9|7938.9|7948.7|7940.7|7949.2|7941.2|7946.9|7938.9|0
1677547200000|2023-02-28 01:20:00|7947.7|7939.7|7948.2|7940.2|7948.4|7940.4|7947.2|7939.2|0
1677547500000|2023-02-28 01:25:00|7947.9|7939.9|7948.4|7940.4|7949.4|7941.4|7947.9|7939.9|0
1677547800000|2023-02-28 01:30:00|7948.7|7940.7|7952.4|7944.4|7952.4|7944.4|7948.4|7940.4|0
1677548100000|2023-02-28 01:35:00|7952.2|7944.2|7950.4|7942.4|7952.2|7944.2|7949.9|7941.9|0
1677548400000|2023-02-28 01:40:00|7949.9|7941.9|7948.2|7940.2|7950.4|7942.4|7948.2|7940.2|0
1677548700000|2023-02-28 01:45:00|7947.9|7939.9|7947.9|7939.9|7948.9|7940.9|7947.2|7939.2|0
1677549000000|2023-02-28 01:50:00|7948.2|7940.2|7949.2|7941.2|7949.4|7941.4|7948.2|7940.2|0
1677549300000|2023-02-28 01:55:00|7949.4|7941.4|7948.4|7940.4|7949.4|7941.4|7947.7|7939.7|0
1677549600000|2023-02-28 02:00:00|7948.7|7940.7|7946.9|7938.9|7948.7|7940.7|7946.7|7938.7|0
1677549900000|2023-02-28 02:05:00|7946.7|7938.7|7944.9|7936.9|7947.4|7939.4|7944.2|7936.2|0
1677550200000|2023-02-28 02:10:00|7945.2|7937.2|7945.9|7937.9|7946.2|7938.2|7944.9|7936.9|0
1677550500000|2023-02-28 02:15:00|7946.2|7938.2|7948.7|7940.7|7948.7|7940.7|7946.2|7938.2|0
1677550800000|2023-02-28 02:20:00|7948.4|7940.4|7948.7|7940.7|7948.7|7940.7|7947.4|7939.4|0
1677551100000|2023-02-28 02:25:00|7948.9|7940.9|7949.4|7941.4|7949.4|7941.4|7948.4|7940.4|0
1677551400000|2023-02-28 02:30:00|7949.2|7941.2|7947.7|7939.7|7949.4|7941.4|7947.4|7939.4|0
1677551700000|2023-02-28 02:35:00|7947.4|7939.4|7946.4|7938.4|7948.2|7940.2|7946.2|7938.2|0
1677552000000|2023-02-28 02:40:00|7946.7|7938.7|7947.2|7939.2|7947.7|7939.7|7946.2|7938.2|0
1677552300000|2023-02-28 02:45:00|7947.4|7939.4|7948.7|7940.7|7948.9|7940.9|7947.4|7939.4|0
1677552600000|2023-02-28 02:50:00|7948.4|7940.4|7948.2|7940.2|7948.7|7940.7|7947.7|7939.7|0
1677552900000|2023-02-28 02:55:00|7947.9|7939.9|7946.7|7938.7|7947.9|7939.9|7946.2|7938.2|0
1677553200000|2023-02-28 03:00:00|7947.2|7939.2|7947.7|7939.7|7947.7|7939.7|7946.2|7938.2|0
1677553500000|2023-02-28 03:05:00|7947.2|7939.2|7946.9|7938.9|7947.4|7939.4|7946.2|7938.2|0
1677553800000|2023-02-28 03:10:00|7947.2|7939.2|7946.7|7938.7|7947.2|7939.2|7946.2|7938.2|0
1677554100000|2023-02-28 03:15:00|7946.4|7938.4|7946.2|7938.2|7946.7|7938.7|7946.2|7938.2|0
1677554400000|2023-02-28 03:20:00|7945.9|7937.9|7945.9|7937.9|7946.4|7938.4|7945.7|7937.7|0
1677554700000|2023-02-28 03:25:00|7945.7|7937.7|7946.2|7938.2|7946.4|7938.4|7945.7|7937.7|0
1677555000000|2023-02-28 03:30:00|7945.9|7937.9|7945.7|7937.7|7946.4|7938.4|7945.7|7937.7|0
1677555300000|2023-02-28 03:35:00|7945.9|7937.9|7946.4|7938.4|7946.7|7938.7|7945.7|7937.7|0
1677555600000|2023-02-28 03:40:00|7946.2|7938.2|7946.7|7938.7|7946.7|7938.7|7945.7|7937.7|0
1677555900000|2023-02-28 03:45:00|7946.9|7938.9|7945.9|7937.9|7946.9|7938.9|7945.7|7937.7|0
1677556200000|2023-02-28 03:50:00|7945.4|7937.4|7944.9|7936.9|7945.4|7937.4|7944.7|7936.7|0
1677556500000|2023-02-28 03:55:00|7944.7|7936.7|7943.9|7935.9|7944.9|7936.9|7943.7|7935.7|0
1677556800000|2023-02-28 04:00:00|7943.7|7935.7|7943.2|7935.2|7943.9|7935.9|7942.9|7934.9|0
1677557100000|2023-02-28 04:05:00|7942.9|7934.9|7942.7|7934.7|7943.2|7935.2|7942.4|7934.4|0
1677557400000|2023-02-28 04:10:00|7943.2|7935.2|7942.7|7934.7|7943.2|7935.2|7942.7|7934.7|0
1677557700000|2023-02-28 04:15:00|7942.9|7934.9|7942.7|7934.7|7943.2|7935.2|7942.7|7934.7|0
1677558000000|2023-02-28 04:20:00|7942.9|7934.9|7942.7|7934.7|7943.2|7935.2|7942.7|7934.7|0
1677558300000|2023-02-28 04:25:00|7942.4|7934.4|7942.4|7934.4|7942.4|7934.4|7941.7|7933.7|0
1677558600000|2023-02-28 04:30:00|7942.2|7934.2|7941.7|7933.7|7942.7|7934.7|7941.7|7933.7|0
1677558900000|2023-02-28 04:35:00|7941.2|7933.2|7940.7|7932.7|7941.4|7933.4|7940.7|7932.7|0
1677559200000|2023-02-28 04:40:00|7940.4|7932.4|7941.2|7933.2|7941.2|7933.2|7940.2|7932.2|0
1677559500000|2023-02-28 04:45:00|7940.7|7932.7|7940.4|7932.4|7940.9|7932.9|7940.2|7932.2|0
1677559800000|2023-02-28 04:50:00|7940.2|7932.2|7941.2|7933.2|7941.2|7933.2|7940.2|7932.2|0
1677560100000|2023-02-28 04:55:00|7941.4|7933.4|7940.9|7932.9|7941.7|7933.7|7940.9|7932.9|0
1677560400000|2023-02-28 05:00:00|7940.7|7932.7|7939.9|7931.9|7940.7|7932.7|7939.2|7931.2|0
1677560700000|2023-02-28 05:05:00|7939.7|7931.7|7939.4|7931.4|7941.2|7933.2|7939.2|7931.2|0
1677561000000|2023-02-28 05:10:00|7939.2|7931.2|7938.7|7930.7|7939.2|7931.2|7937.4|7929.4|0
1677561300000|2023-02-28 05:15:00|7938.9|7930.9|7938.7|7930.7|7939.4|7931.4|7938.4|7930.4|0
1677561600000|2023-02-28 05:20:00|7938.4|7930.4|7936.9|7928.9|7938.7|7930.7|7936.7|7928.7|0
1677561900000|2023-02-28 05:25:00|7936.7|7928.7|7935.4|7927.4|7937.2|7929.2|7935.2|7927.2|0
1677562200000|2023-02-28 05:30:00|7935.7|7927.7|7934.7|7926.7|7935.7|7927.7|7934.2|7926.2|0
1677562500000|2023-02-28 05:35:00|7935.2|7927.2|7935.4|7927.4|7936.2|7928.2|7934.9|7926.9|0
1677562800000|2023-02-28 05:40:00|7935.7|7927.7|7935.7|7927.7|7936.4|7928.4|7935.2|7927.2|0
1677563100000|2023-02-28 05:45:00|7936.2|7928.2|7937.2|7929.2|7937.4|7929.4|7935.7|7927.7|0
1677563400000|2023-02-28 05:50:00|7936.7|7928.7|7936.2|7928.2|7936.9|7928.9|7935.4|7927.4|0
1677563700000|2023-02-28 05:55:00|7936.4|7928.4|7935.4|7927.4|7936.9|7928.9|7935.4|7927.4|0
1677564000000|2023-02-28 06:00:00|7935.7|7927.7|7938.4|7930.4|7938.7|7930.7|7935.4|7927.4|0
1677564300000|2023-02-28 06:05:00|7938.2|7930.2|7938.7|7930.7|7938.9|7930.9|7938.2|7930.2|0
1677564600000|2023-02-28 06:10:00|7938.4|7930.4|7937.9|7929.9|7938.7|7930.7|7936.9|7928.9|0
1677564900000|2023-02-28 06:15:00|7937.7|7929.7|7937.9|7929.9|7937.9|7929.9|7936.7|7928.7|0
1677565200000|2023-02-28 06:20:00|7938.2|7930.2|7938.9|7930.9|7938.9|7930.9|7937.7|7929.7|0
1677565500000|2023-02-28 06:25:00|7938.7|7930.7|7939.4|7931.4|7939.4|7931.4|7938.2|7930.2|0
1677565800000|2023-02-28 06:30:00|7939.2|7931.2|7940.2|7932.2|7940.4|7932.4|7938.9|7930.9|0
1677566100000|2023-02-28 06:35:00|7939.7|7931.7|7940.7|7932.7|7941.7|7933.7|7939.7|7931.7|0
1677566400000|2023-02-28 06:40:00|7941.4|7933.4|7941.4|7933.4|7941.9|7933.9|7940.7|7932.7|0
1677566700000|2023-02-28 06:45:00|7941.7|7933.7|7939.9|7931.9|7942.2|7934.2|7939.9|7931.9|0
1677567000000|2023-02-28 06:50:00|7939.2|7931.2|7939.2|7931.2|7939.7|7931.7|7938.7|7930.7|0
1677567300000|2023-02-28 06:55:00|7939.4|7931.4|7939.4|7931.4|7939.7|7931.7|7938.4|7930.4|0
1677567600000|2023-02-28 07:00:00|7940.4|7932.4|7937.9|7929.9|7940.4|7932.4|7937.4|7929.4|0
1677567900000|2023-02-28 07:05:00|7937.7|7929.7|7930.2|7922.2|7937.7|7929.7|7930.2|7922.2|0
1677568200000|2023-02-28 07:10:00|7929.7|7921.7|7929.9|7921.9|7931.7|7923.7|7928.2|7920.2|0
1677568500000|2023-02-28 07:15:00|7929.7|7921.7|7932.7|7924.7|7933.4|7925.4|7929.7|7921.7|0
1677568800000|2023-02-28 07:20:00|7932.9|7924.9|7933.7|7925.7|7934.2|7926.2|7931.7|7923.7|0
1677569100000|2023-02-28 07:25:00|7933.4|7925.4|7931.2|7923.2|7934.2|7926.2|7929.7|7921.7|0
1677569400000|2023-02-28 07:30:00|7930.7|7922.7|7928.7|7920.7|7930.7|7922.7|7928.7|7920.7|0
1677569700000|2023-02-28 07:35:00|7928.9|7920.9|7929.7|7921.7|7930.2|7922.2|7927.4|7919.4|0
1677570000000|2023-02-28 07:40:00|7929.9|7921.9|7927.9|7919.9|7930.9|7922.9|7927.9|7919.9|0
1677570300000|2023-02-28 07:45:00|7927.7|7919.7|7922.7|7914.7|7927.7|7919.7|7922.7|7914.7|0
1677570600000|2023-02-28 07:50:00|7922.9|7914.9|7925.7|7917.7|7926.4|7918.4|7922.4|7914.4|0
1677570900000|2023-02-28 07:55:00|7925.2|7917.2|7916.9|7908.9|7925.2|7917.2|7916.9|7908.9|0
1677571200000|2023-02-28 08:00:00|7917.2|7909.2|7910.9|7902.9|7917.2|7909.2|7903.2|7895.2|0
1677571500000|2023-02-28 08:05:00|7910.7|7902.7|7910.7|7902.7|7915.4|7907.4|7908.2|7900.2|0
1677571800000|2023-02-28 08:10:00|7910.4|7902.4|7910.7|7902.7|7914.7|7906.7|7906.4|7898.4|0
1677572100000|2023-02-28 08:15:00|7910.2|7902.2|7905.2|7897.2|7910.7|7902.7|7903.2|7895.2|0
1677572400000|2023-02-28 08:20:00|7905.4|7897.4|7903.2|7895.2|7909.7|7901.7|7902.7|7894.7|0
1677572700000|2023-02-28 08:25:00|7902.7|7894.7|7905.7|7897.7|7910.2|7902.2|7901.7|7893.7|0
1677573000000|2023-02-28 08:30:00|7905.4|7897.4|7897.9|7889.9|7905.4|7897.4|7894.7|7886.7|0
1677573300000|2023-02-28 08:35:00|7898.2|7890.2|7900.7|7892.7|7901.2|7893.2|7894.2|7886.2|0
1677573600000|2023-02-28 08:40:00|7900.9|7892.9|7901.2|7893.2|7902.2|7894.2|7898.7|7890.7|0
1677573900000|2023-02-28 08:45:00|7901.7|7893.7|7908.7|7900.7|7908.7|7900.7|7901.2|7893.2|0
1677574200000|2023-02-28 08:50:00|7908.9|7900.9|7913.2|7905.2|7914.7|7906.7|7907.7|7899.7|0
1677574500000|2023-02-28 08:55:00|7912.9|7904.9|7909.2|7901.2|7914.2|7906.2|7908.7|7900.7|0
1677574800000|2023-02-28 09:00:00|7909.7|7901.7|7906.4|7898.4|7915.7|7907.7|7905.4|7897.4|0
1677575100000|2023-02-28 09:05:00|7906.7|7898.7|7900.2|7892.2|7907.2|7899.2|7900.2|7892.2|0
1677575400000|2023-02-28 09:10:00|7900.7|7892.7|7898.9|7890.9|7904.4|7896.4|7897.7|7889.7|0
1677575700000|2023-02-28 09:15:00|7899.2|7891.2|7894.7|7886.7|7899.2|7891.2|7894.7|7886.7|0
1677576000000|2023-02-28 09:20:00|7894.9|7886.9|7894.4|7886.4|7896.7|7888.7|7892.9|7884.9|0
1677576300000|2023-02-28 09:25:00|7894.2|7886.2|7894.9|7886.9|7897.2|7889.2|7893.4|7885.4|0
1677576600000|2023-02-28 09:30:00|7894.7|7886.7|7893.7|7885.7|7894.7|7886.7|7890.7|7882.7|0
1677576900000|2023-02-28 09:35:00|7893.2|7885.2|7894.7|7886.7|7896.5|7888.5|7889.9|7881.9|0
1677577200000|2023-02-28 09:40:00|7895|7887|7891.5|7883.5|7895.5|7887.5|7891|7883|0
1677577500000|2023-02-28 09:45:00|7891|7883|7896|7888|7896.2|7888.2|7887.7|7879.7|0
1677577800000|2023-02-28 09:50:00|7896.2|7888.2|7901|7893|7901|7893|7895.5|7887.5|0
1677578100000|2023-02-28 09:55:00|7900.5|7892.5|7904.5|7896.5|7905.2|7897.2|7900.2|7892.2|0
1677578400000|2023-02-28 10:00:00|7904.2|7896.2|7905.7|7897.7|7907|7899|7902.2|7894.2|0
1677578700000|2023-02-28 10:05:00|7905.5|7897.5|7909.5|7901.5|7909.5|7901.5|7905|7897|0
1677579000000|2023-02-28 10:10:00|7909.2|7901.2|7906|7898|7910|7902|7906|7898|0
1677579300000|2023-02-28 10:15:00|7906.5|7898.5|7905|7897|7907.7|7899.7|7904|7896|0
1677579600000|2023-02-28 10:20:00|7905.2|7897.2|7908.7|7900.7|7909.2|7901.2|7905.2|7897.2|0
1677579900000|2023-02-28 10:25:00|7908.5|7900.5|7909.7|7901.7|7910|7902|7906|7898|0
1677580200000|2023-02-28 10:30:00|7910|7902|7911.7|7903.7|7912|7904|7909|7901|0
1677580500000|2023-02-28 10:35:00|7912|7904|7913.5|7905.5|7916.2|7908.2|7912|7904|0
1677580800000|2023-02-28 10:40:00|7913.7|7905.7|7912|7904|7916|7908|7911.5|7903.5|0
1677581100000|2023-02-28 10:45:00|7912.5|7904.5|7914.4|7906.4|7914.9|7906.9|7910.9|7902.9|0
1677581400000|2023-02-28 10:50:00|7914.6|7906.6|7915.4|7907.4|7915.4|7907.4|7913.4|7905.4|0
1677581700000|2023-02-28 10:55:00|7915.9|7907.9|7914.4|7906.4|7916.4|7908.4|7912.9|7904.9|0
1677582000000|2023-02-28 11:00:00|7914.9|7906.9|7916.9|7908.9|7917.4|7909.4|7914.1|7906.1|0
1677582300000|2023-02-28 11:05:00|7917.4|7909.4|7915.4|7907.4|7917.4|7909.4|7913.9|7905.9|0
1677582600000|2023-02-28 11:10:00|7915.9|7907.9|7914.9|7906.9|7917.1|7909.1|7914.4|7906.4|0
1677582900000|2023-02-28 11:15:00|7915.4|7907.4|7914.9|7906.9|7916.9|7908.9|7914.4|7906.4|0
1677583200000|2023-02-28 11:20:00|7915.4|7907.4|7914.4|7906.4|7915.9|7907.9|7913.4|7905.4|0
1677583500000|2023-02-28 11:25:00|7914.1|7906.1|7915.4|7907.4|7917.4|7909.4|7912.9|7904.9|0
1677583800000|2023-02-28 11:30:00|7915.9|7907.9|7910.9|7902.9|7915.9|7907.9|7910.6|7902.6|0
1677584100000|2023-02-28 11:35:00|7910.6|7902.6|7912.4|7904.4|7913.9|7905.9|7909.4|7901.4|0
1677584400000|2023-02-28 11:40:00|7912.9|7904.9|7908.1|7900.1|7914.6|7906.6|7907.9|7899.9|0
1677584700000|2023-02-28 11:45:00|7908.4|7900.4|7907.1|7899.1|7909.4|7901.4|7906.4|7898.4|0
1677585000000|2023-02-28 11:50:00|7906.9|7898.9|7904.4|7896.4|7909.9|7901.9|7903.9|7895.9|0
1677585300000|2023-02-28 11:55:00|7904.1|7896.1|7900.1|7892.1|7904.1|7896.1|7899.6|7891.6|0
1677585600000|2023-02-28 12:00:00|7899.9|7891.9|7903.4|7895.4|7905.6|7897.6|7899.9|7891.9|0
1677585900000|2023-02-28 12:05:00|7903.9|7895.9|7904.9|7896.9|7907.1|7899.1|7902.9|7894.9|0
1677586200000|2023-02-28 12:10:00|7905.1|7897.1|7910.1|7902.1|7910.4|7902.4|7905.1|7897.1|0
1677586500000|2023-02-28 12:15:00|7909.9|7901.9|7911.6|7903.6|7912.1|7904.1|7909.9|7901.9|0
1677586800000|2023-02-28 12:20:00|7911.9|7903.9|7910.1|7902.1|7911.9|7903.9|7909.4|7901.4|0
1677587100000|2023-02-28 12:25:00|7910.4|7902.4|7908.9|7900.9|7911.6|7903.6|7908.4|7900.4|0
1677587400000|2023-02-28 12:30:00|7909.1|7901.1|7906.4|7898.4|7910.4|7902.4|7905.9|7897.9|0
1677587700000|2023-02-28 12:35:00|7906.6|7898.6|7901.6|7893.6|7906.9|7898.9|7901.6|7893.6|0
1677588000000|2023-02-28 12:40:00|7901.4|7893.4|7903.9|7895.9|7905.1|7897.1|7900.9|7892.9|0
1677588300000|2023-02-28 12:45:00|7903.6|7895.6|7901.9|7893.9|7904.9|7896.9|7901.9|7893.9|0
1677588600000|2023-02-28 12:50:00|7902.4|7894.4|7904.6|7896.6|7905.4|7897.4|7900.4|7892.4|0
1677588900000|2023-02-28 12:55:00|7904.9|7896.9|7904.4|7896.4|7904.9|7896.9|7902.9|7894.9|0
1677589200000|2023-02-28 13:00:00|7904.9|7896.9|7907.4|7899.4|7907.4|7899.4|7904.4|7896.4|0
1677589500000|2023-02-28 13:05:00|7906.9|7898.9|7905.9|7897.9|7907.9|7899.9|7903.4|7895.4|0
1677589800000|2023-02-28 13:10:00|7906.4|7898.4|7907.4|7899.4|7907.9|7899.9|7903.4|7895.4|0
1677590100000|2023-02-28 13:15:00|7907.1|7899.1|7904.9|7896.9|7908.9|7900.9|7904.6|7896.6|0
1677590400000|2023-02-28 13:20:00|7904.6|7896.6|7904.4|7896.4|7904.6|7896.6|7901.9|7893.9|0
1677590700000|2023-02-28 13:25:00|7904.1|7896.1|7904.4|7896.4|7904.9|7896.9|7901.9|7893.9|0
1677591000000|2023-02-28 13:30:00|7903.9|7895.9|7895.6|7887.6|7904.4|7896.4|7895.6|7887.6|0
1677591300000|2023-02-28 13:35:00|7895.4|7887.4|7896.6|7888.6|7898.4|7890.4|7893.4|7885.4|0
1677591600000|2023-02-28 13:40:00|7896.4|7888.4|7896.9|7888.9|7898.9|7890.9|7895.4|7887.4|0
1677591900000|2023-02-28 13:45:00|7897.4|7889.4|7900.4|7892.4|7901.4|7893.4|7896.9|7888.9|0
1677592200000|2023-02-28 13:50:00|7900.6|7892.6|7902.9|7894.9|7903.4|7895.4|7899.9|7891.9|0
1677592500000|2023-02-28 13:55:00|7902.6|7894.6|7899.4|7891.4|7902.9|7894.9|7899.1|7891.1|0
1677592800000|2023-02-28 14:00:00|7898.9|7890.9|7887.4|7879.4|7898.9|7890.9|7887.4|7879.4|0
1677593100000|2023-02-28 14:05:00|7887.6|7879.6|7887.4|7879.4|7891.4|7883.4|7886.6|7878.6|0
1677593400000|2023-02-28 14:10:00|7887.6|7879.6|7887.1|7879.1|7887.9|7879.9|7881.1|7873.1|0
1677593700000|2023-02-28 14:15:00|7886.9|7878.9|7887.9|7879.9|7888.9|7880.9|7885.4|7877.4|0
1677594000000|2023-02-28 14:20:00|7888.1|7880.1|7884.9|7876.9|7889.4|7881.4|7884.4|7876.4|0
1677594300000|2023-02-28 14:25:00|7885.4|7877.4|7879.9|7871.9|7885.9|7877.9|7879.6|7871.6|0
1677594600000|2023-02-28 14:30:00|7879.6|7871.6|7869.9|7861.9|7882.9|7874.9|7865.4|7857.4|0
1677594900000|2023-02-28 14:35:00|7869.6|7861.6|7868.1|7860.1|7872.9|7864.9|7867.4|7859.4|0
1677595200000|2023-02-28 14:40:00|7867.9|7859.9|7866.1|7858.1|7873.1|7865.1|7865.4|7857.4|0
1677595500000|2023-02-28 14:45:00|7866.4|7858.4|7864.1|7856.1|7875.1|7867.1|7864.1|7856.1|0
1677595800000|2023-02-28 14:50:00|7863.4|7855.4|7864.9|7856.9|7866.9|7858.9|7859.9|7851.9|0
1677596100000|2023-02-28 14:55:00|7865.4|7857.4|7859.9|7851.9|7866.4|7858.4|7858.4|7850.4|0
1677596400000|2023-02-28 15:00:00|7859.4|7851.4|7866.9|7858.9|7867.6|7859.6|7857.4|7849.4|0
1677596700000|2023-02-28 15:05:00|7866.6|7858.6|7863.6|7855.6|7870.6|7862.6|7863.6|7855.6|0
1677597000000|2023-02-28 15:10:00|7863.4|7855.4|7864.1|7856.1|7866.9|7858.9|7858.6|7850.6|0
1677597300000|2023-02-28 15:15:00|7862.9|7854.9|7869.4|7861.4|7869.4|7861.4|7861.4|7853.4|0
1677597600000|2023-02-28 15:20:00|7868.9|7860.9|7870.3|7862.3|7873|7865|7866.9|7858.9|0
1677597900000|2023-02-28 15:25:00|7870.6|7862.6|7875.6|7867.6|7877.6|7869.6|7870.6|7862.6|0
1677598200000|2023-02-28 15:30:00|7875.1|7867.1|7876.8|7868.8|7880.1|7872.1|7874.1|7866.1|0
1677598500000|2023-02-28 15:35:00|7877.6|7869.6|7879.3|7871.3|7880.6|7872.6|7873.8|7865.8|0
1677598800000|2023-02-28 15:40:00|7879.6|7871.6|7879.3|7871.3|7882.1|7874.1|7877.6|7869.6|0
1677599100000|2023-02-28 15:45:00|7878.6|7870.6|7878.6|7870.6|7880.8|7872.8|7872.6|7864.6|0
1677599400000|2023-02-28 15:50:00|7878.8|7870.8|7877.1|7869.1|7881.1|7873.1|7875.8|7867.8|0
1677599700000|2023-02-28 15:55:00|7876.8|7868.8|7881.6|7873.6|7881.6|7873.6|7875.8|7867.8|0
1677600000000|2023-02-28 16:00:00|7882.1|7874.1|7885.6|7877.6|7888.6|7880.6|7881.1|7873.1|0
1677600300000|2023-02-28 16:05:00|7886.1|7878.1|7888.1|7880.1|7890.1|7882.1|7885.6|7877.6|0
1677600600000|2023-02-28 16:10:00|7887.8|7879.8|7889.3|7881.3|7890.6|7882.6|7887.6|7879.6|0
1677600900000|2023-02-28 16:15:00|7889.6|7881.6|7888.6|7880.6|7892.1|7884.1|7888.6|7880.6|0
1677601200000|2023-02-28 16:20:00|7888.1|7880.1|7890.6|7882.6|7891.6|7883.6|7887.3|7879.3|0
1677601500000|2023-02-28 16:25:00|7890.8|7882.8|7880.1|7872.1|7893.1|7885.1|7880.1|7872.1|0
1677601800000|2023-02-28 16:30:00|7879.6|7871.6|7875.8|7867.8|7883.1|7875.1|7873.6|7865.6|0
1677602100000|2023-02-28 16:35:00|7876.1|7868.1|7880.1|7872.1|7880.6|7872.6|7873.1|7865.1|0
1677602400000|2023-02-28 16:40:00|7879.6|7871.6|7874.1|7866.1|7880.1|7872.1|7874.1|7866.1|0
1677602700000|2023-02-28 16:45:00|7874.6|7866.6|7874.6|7866.6|7875.1|7867.1|7870.6|7862.6|0
1677603000000|2023-02-28 16:50:00|7875.1|7867.1|7873.6|7865.6|7875.6|7867.6|7872.6|7864.6|0
1677603300000|2023-02-28 16:55:00|7873.8|7865.8|7874.6|7866.6|7874.6|7866.6|7870.8|7862.8|0
1677603600000|2023-02-28 17:00:00|7874.3|7866.3|7877.1|7869.1|7877.3|7869.3|7873.1|7865.1|0
1677603900000|2023-02-28 17:05:00|7876.6|7868.6|7878.8|7870.8|7879.1|7871.1|7876.6|7868.6|0
1677604200000|2023-02-28 17:10:00|7878.6|7870.6|7881.3|7873.3|7881.6|7873.6|7878.6|7870.6|0
1677604500000|2023-02-28 17:15:00|7881.1|7873.1|7881.8|7873.8|7882.1|7874.1|7880.1|7872.1|0
1677604800000|2023-02-28 17:20:00|7881.6|7873.6|7883.1|7875.1|7885.6|7877.6|7881.6|7873.6|0
1677605100000|2023-02-28 17:25:00|7882.8|7874.8|7884.1|7876.1|7884.3|7876.3|7880.6|7872.6|0
1677605400000|2023-02-28 17:30:00|7885.1|7877.1|7884.6|7876.6|7885.6|7877.6|7883.6|7875.6|0
1677605700000|2023-02-28 17:35:00|7885.1|7877.1|7880.6|7872.6|7885.6|7877.6|7880.6|7872.6|0
1677606000000|2023-02-28 17:40:00|7880.8|7872.8|7882.3|7874.3|7883.1|7875.1|7879.6|7871.6|0
1677606300000|2023-02-28 17:45:00|7882.1|7874.1|7884.1|7876.1|7884.1|7876.1|7881.6|7873.6|0
1677606600000|2023-02-28 17:50:00|7883.6|7875.6|7885.8|7877.8|7887.6|7879.6|7883.6|7875.6|0
1677606900000|2023-02-28 17:55:00|7885.6|7877.6|7884.8|7876.8|7888.1|7880.1|7884.8|7876.8|0
1677607200000|2023-02-28 18:00:00|7885.1|7877.1|7884.6|7876.6|7885.3|7877.3|7882.1|7874.1|0
1677607500000|2023-02-28 18:05:00|7885.1|7877.1|7886.6|7878.6|7888.6|7880.6|7885.1|7877.1|0
1677607800000|2023-02-28 18:10:00|7886.8|7878.8|7883.3|7875.3|7888.1|7880.1|7883.3|7875.3|0
1677608100000|2023-02-28 18:15:00|7883.6|7875.6|7883.8|7875.8|7885.6|7877.6|7882.6|7874.6|0
1677608400000|2023-02-28 18:20:00|7883.6|7875.6|7885.6|7877.6|7886.1|7878.1|7883.3|7875.3|0
1677608700000|2023-02-28 18:25:00|7885.8|7877.8|7885.1|7877.1|7886.1|7878.1|7883.1|7875.1|0
1677609000000|2023-02-28 18:30:00|7884.8|7876.8|7885.3|7877.3|7887.1|7879.1|7882.6|7874.6|0
1677609300000|2023-02-28 18:35:00|7885.6|7877.6|7886.8|7878.8|7887.6|7879.6|7884.3|7876.3|0
1677609600000|2023-02-28 18:40:00|7887.1|7879.1|7886.1|7878.1|7887.8|7879.8|7885.8|7877.8|0
1677609900000|2023-02-28 18:45:00|7886.3|7878.3|7885.6|7877.6|7888.1|7880.1|7885.3|7877.3|0
1677610200000|2023-02-28 18:50:00|7885.8|7877.8|7886.1|7878.1|7886.1|7878.1|7884.3|7876.3|0
1677610500000|2023-02-28 18:55:00|7885.8|7877.8|7886.1|7878.1|7886.8|7878.8|7885.1|7877.1|0
1677610800000|2023-02-28 19:00:00|7886.6|7878.6|7888.1|7880.1|7889.6|7881.6|7886.6|7878.6|0
1677611100000|2023-02-28 19:05:00|7888.3|7880.3|7886.8|7878.8|7888.3|7880.3|7883.6|7875.6|0
1677611400000|2023-02-28 19:10:00|7886.6|7878.6|7886.1|7878.1|7887.1|7879.1|7885.1|7877.1|0
1677611700000|2023-02-28 19:15:00|7886.3|7878.3|7883.8|7875.8|7886.6|7878.6|7883.1|7875.1|0
1677612000000|2023-02-28 19:20:00|7883.6|7875.6|7883.8|7875.8|7885.6|7877.6|7881.8|7873.8|0
1677612300000|2023-02-28 19:25:00|7883.6|7875.6|7883.3|7875.3|7884.1|7876.1|7882.6|7874.6|0
1677612600000|2023-02-28 19:30:00|7883.6|7875.6|7882.1|7874.1|7884.6|7876.6|7881.6|7873.6|0
1677612900000|2023-02-28 19:35:00|7881.8|7873.8|7883.1|7875.1|7883.3|7875.3|7881.1|7873.1|0
1677613200000|2023-02-28 19:40:00|7882.8|7874.8|7883.3|7875.3|7883.6|7875.6|7880.3|7872.3|0
1677613500000|2023-02-28 19:45:00|7883.6|7875.6|7885.3|7877.3|7886.1|7878.1|7883.6|7875.6|0
1677613800000|2023-02-28 19:50:00|7885.1|7877.1|7881.8|7873.8|7885.8|7877.8|7881.1|7873.1|0
1677614100000|2023-02-28 19:55:00|7881.6|7873.6|7881.1|7873.1|7882.1|7874.1|7880.1|7872.1|0
1677614400000|2023-02-28 20:00:00|7880.6|7872.6|7879.6|7871.6|7880.6|7872.6|7878.6|7870.6|0
1677614700000|2023-02-28 20:05:00|7879.1|7871.1|7879.6|7871.6|7880.3|7872.3|7878.6|7870.6|0
1677615000000|2023-02-28 20:10:00|7879.3|7871.3|7879.6|7871.6|7882.1|7874.1|7878.8|7870.8|0
1677615300000|2023-02-28 20:15:00|7879.1|7871.1|7880.1|7872.1|7881.3|7873.3|7879.1|7871.1|0
1677615600000|2023-02-28 20:20:00|7880.6|7872.6|7878.8|7870.8|7881.1|7873.1|7878.1|7870.1|0
1677615900000|2023-02-28 20:25:00|7878.6|7870.6|7879.6|7871.6|7880.6|7872.6|7877.6|7869.6|0
1677616200000|2023-02-28 20:30:00|7879.3|7871.3|7878.1|7870.1|7880.3|7872.3|7876.6|7868.6|0
1677616500000|2023-02-28 20:35:00|7877.8|7869.8|7879.1|7871.1|7879.6|7871.6|7876.8|7868.8|0
1677616800000|2023-02-28 20:40:00|7878.8|7870.8|7881.6|7873.6|7881.6|7873.6|7877.1|7869.1|0
1677617100000|2023-02-28 20:45:00|7881.1|7873.1|7876.6|7868.6|7881.6|7873.6|7876.6|7868.6|0
1677617400000|2023-02-28 20:50:00|7876.1|7868.1|7877.8|7869.8|7880.6|7872.6|7875.6|7867.6|0
1677617700000|2023-02-28 20:55:00|7877.6|7869.6|7880.8|7872.8|7884.6|7876.6|7877.6|7869.6|0
1677618000000|2023-02-28 21:00:00|7877.2|7869.2|7876.1|7868.1|7878.8|7870.8|7870.2|7862.2|0
1677618300000|2023-02-28 21:05:00|7876|7868|7875.3|7867.3|7876|7868|7873.5|7865.5|0
1677618600000|2023-02-28 21:10:00|7875.1|7867.1|7872.4|7864.4|7875.1|7867.1|7870.8|7862.8|0
1677618900000|2023-02-28 21:15:00|7872.3|7864.3|7872.9|7864.9|7873.3|7865.3|7871.6|7863.6|0
1677619200000|2023-02-28 21:20:00|7872.8|7864.8|7874.4|7866.4|7874.7|7866.7|7872.8|7864.8|0
1677619500000|2023-02-28 21:25:00|7874.5|7866.5|7875.1|7867.1|7876|7868|7874.1|7866.1|0
1677619800000|2023-02-28 21:30:00|7874.9|7866.9|7873.5|7865.5|7875.1|7867.1|7873.1|7865.1|0
1677620100000|2023-02-28 21:35:00|7873.6|7865.6|7874.5|7866.5|7874.5|7866.5|7872.8|7864.8|0
1677620400000|2023-02-28 21:40:00|7874.6|7866.6|7876.6|7868.6|7877.3|7869.3|7874.6|7866.6|0
1677620700000|2023-02-28 21:45:00|7876.7|7868.7|7877.8|7869.8|7878|7870|7876.7|7868.7|0
1677621000000|2023-02-28 21:50:00|7877.9|7869.9|7877.3|7869.3|7878.1|7870.1|7876.4|7868.4|0
1677621300000|2023-02-28 21:55:00|7877.4|7869.4|7875.7|7867.7|7877.6|7869.6|7875|7867|0
1677621600000|2023-02-28 22:00:00|7875.8|7867.8|7875.6|7867.6|7875.9|7867.9|7875.6|7867.6|0
1677621900000|2023-02-28 22:05:00|7875.7|7867.7|7875.8|7867.8|7876.1|7868.1|7875.6|7867.6|0
1677622200000|2023-02-28 22:10:00|7875.7|7867.7|7875.7|7867.7|7875.9|7867.9|7875.6|7867.6|0
1677622500000|2023-02-28 22:15:00|7875.8|7867.8|7876.2|7868.2|7876.3|7868.3|7875.6|7867.6|0
1677622800000|2023-02-28 22:20:00|7876.1|7868.1|7876.1|7868.1|7876.3|7868.3|7876.1|7868.1|0
1677623100000|2023-02-28 22:25:00|7876.2|7868.2|7875.9|7867.9|7876.2|7868.2|7875.6|7867.6|0
1677623400000|2023-02-28 22:30:00|7875.8|7867.8|7875.7|7867.7|7875.8|7867.8|7875.6|7867.6|0
1677623700000|2023-02-28 22:35:00|7875.8|7867.8|7875.8|7867.8|7875.8|7867.8|7875.7|7867.7|0
1677624000000|2023-02-28 22:40:00|7875.9|7867.9|7876|7868|7876.1|7868.1|7875.7|7867.7|0
1677624300000|2023-02-28 22:45:00|7875.9|7867.9|7875.8|7867.8|7876|7868|7875.7|7867.7|0
1677624600000|2023-02-28 22:50:00|7875.9|7867.9|7875.9|7867.9|7876|7868|7875.8|7867.8|0
1677624900000|2023-02-28 22:55:00|7876|7868|7875.4|7867.4|7876|7868|7875.4|7867.4|0
1677625200000|2023-02-28 23:00:00|7874.5|7866.5|7875.7|7867.7|7876.6|7868.6|7874.2|7866.2|0
1677625500000|2023-02-28 23:05:00|7875.8|7867.8|7876.4|7868.4|7877.3|7869.3|7875.8|7867.8|0
1677625800000|2023-02-28 23:10:00|7876.5|7868.5|7877.7|7869.7|7878.1|7870.1|7876.4|7868.4|0
1677626100000|2023-02-28 23:15:00|7877.6|7869.6|7875.3|7867.3|7877.7|7869.7|7875.3|7867.3|0
1677626400000|2023-02-28 23:20:00|7874.8|7866.8|7874.8|7866.8|7875.5|7867.5|7874.5|7866.5|0
1677626700000|2023-02-28 23:25:00|7874.7|7866.7|7871.2|7863.2|7874.7|7866.7|7871.2|7863.2|0
1677627000000|2023-02-28 23:30:00|7871.5|7863.5|7871.9|7863.9|7873.3|7865.3|7871.5|7863.5|0
1677627300000|2023-02-28 23:35:00|7871.8|7863.8|7871.6|7863.6|7872.9|7864.9|7871.3|7863.3|0
1677627600000|2023-02-28 23:40:00|7870.7|7862.7|7867.5|7859.5|7870.7|7862.7|7867.1|7859.1|0
1677627900000|2023-02-28 23:45:00|7867.7|7859.7|7865.7|7857.7|7867.8|7859.8|7865.7|7857.7|0
1677628200000|2023-02-28 23:50:00|7865.5|7857.5|7865.7|7857.7|7867.5|7859.5|7865.4|7857.4|0
1677628500000|2023-02-28 23:55:00|7865.8|7857.8|7867|7859|7867.3|7859.3|7865.7|7857.7|0
1677628800000|2023-03-01 00:00:00|7866.6|7858.6|7864.9|7856.9|7866.6|7858.6|7864.9|7856.9|0
1677629100000|2023-03-01 00:05:00|7865.1|7857.1|7864|7856|7865.1|7857.1|7863|7855|0
1677629400000|2023-03-01 00:10:00|7864.1|7856.1|7862.9|7854.9|7865.2|7857.2|7862.5|7854.5|0
1677629700000|2023-03-01 00:15:00|7862.8|7854.8|7862.9|7854.9|7866.7|7858.7|7861.7|7853.7|0
1677630000000|2023-03-01 00:20:00|7862.4|7854.4|7864|7856|7865.3|7857.3|7862.4|7854.4|0
1677630300000|2023-03-01 00:25:00|7864.1|7856.1|7864.8|7856.8|7865.4|7857.4|7863.1|7855.1|0
1677630600000|2023-03-01 00:30:00|7863.8|7855.8|7865|7857|7868.4|7860.4|7863.8|7855.8|0
1677630900000|2023-03-01 00:35:00|7865.1|7857.1|7863.7|7855.7|7865.7|7857.7|7863.6|7855.6|0
1677631200000|2023-03-01 00:40:00|7864.1|7856.1|7861.5|7853.5|7864.2|7856.2|7861.5|7853.5|0
1677631500000|2023-03-01 00:45:00|7861.6|7853.6|7866|7858|7866|7858|7861.6|7853.6|0
1677631800000|2023-03-01 00:50:00|7865.9|7857.9|7869.6|7861.6|7871.2|7863.2|7865.9|7857.9|0
1677632100000|2023-03-01 00:55:00|7869.7|7861.7|7867.5|7859.5|7870.9|7862.9|7867.4|7859.4|0
1677632400000|2023-03-01 01:00:00|7867.1|7859.1|7870.6|7862.6|7871.1|7863.1|7860.8|7852.8|0
1677632700000|2023-03-01 01:05:00|7870.3|7862.3|7872.1|7864.1|7872.6|7864.6|7868.6|7860.6|0
1677633000000|2023-03-01 01:10:00|7872.3|7864.3|7872.3|7864.3|7872.8|7864.8|7871.6|7863.6|0
1677633300000|2023-03-01 01:15:00|7872.1|7864.1|7872.8|7864.8|7873.1|7865.1|7871.3|7863.3|0
1677633600000|2023-03-01 01:20:00|7872.6|7864.6|7873.1|7865.1|7873.8|7865.8|7872.1|7864.1|0
1677633900000|2023-03-01 01:25:00|7873.3|7865.3|7875.8|7867.8|7875.8|7867.8|7873.3|7865.3|0
1677634200000|2023-03-01 01:30:00|7876.1|7868.1|7876.8|7868.8|7878.6|7870.6|7875.3|7867.3|0
1677634500000|2023-03-01 01:35:00|7877.3|7869.3|7876.1|7868.1|7877.6|7869.6|7875.3|7867.3|0
1677634800000|2023-03-01 01:40:00|7876.3|7868.3|7878.1|7870.1|7878.3|7870.3|7874.8|7866.8|0
1677635100000|2023-03-01 01:45:00|7878.6|7870.6|7880.6|7872.6|7880.6|7872.6|7877.6|7869.6|0
1677635400000|2023-03-01 01:50:00|7880.3|7872.3|7883.8|7875.8|7884.3|7876.3|7880.3|7872.3|0
1677635700000|2023-03-01 01:55:00|7883.3|7875.3|7885.8|7877.8|7886.3|7878.3|7883.3|7875.3|0
1677636000000|2023-03-01 02:00:00|7886.1|7878.1|7886.8|7878.8|7887.3|7879.3|7886.1|7878.1|0
1677636300000|2023-03-01 02:05:00|7887.3|7879.3|7887.8|7879.8|7888.8|7880.8|7887.3|7879.3|0
1677636600000|2023-03-01 02:10:00|7888.1|7880.1|7890.8|7882.8|7891.1|7883.1|7887.8|7879.8|0
1677636900000|2023-03-01 02:15:00|7891.1|7883.1|7892.1|7884.1|7892.1|7884.1|7889.6|7881.6|0
1677637200000|2023-03-01 02:20:00|7891.8|7883.8|7891.8|7883.8|7892.3|7884.3|7890.6|7882.6|0
1677637500000|2023-03-01 02:25:00|7891.6|7883.6|7892.8|7884.8|7892.8|7884.8|7891.3|7883.3|0
1677637800000|2023-03-01 02:30:00|7893.1|7885.1|7895.1|7887.1|7895.1|7887.1|7893.1|7885.1|0
1677638100000|2023-03-01 02:35:00|7895.3|7887.3|7894.8|7886.8|7895.8|7887.8|7894.6|7886.6|0
1677638400000|2023-03-01 02:40:00|7895.1|7887.1|7894.8|7886.8|7895.3|7887.3|7894.3|7886.3|0
1677638700000|2023-03-01 02:45:00|7895.1|7887.1|7894.3|7886.3|7895.6|7887.6|7893.1|7885.1|0
1677639000000|2023-03-01 02:50:00|7894.1|7886.1|7893.8|7885.8|7894.6|7886.6|7893.8|7885.8|0
1677639300000|2023-03-01 02:55:00|7894.1|7886.1|7893.8|7885.8|7894.8|7886.8|7893.3|7885.3|0
1677639600000|2023-03-01 03:00:00|7894.1|7886.1|7895.8|7887.8|7895.8|7887.8|7893.8|7885.8|0
1677639900000|2023-03-01 03:05:00|7895.6|7887.6|7894.8|7886.8|7895.8|7887.8|7894.6|7886.6|0
1677640200000|2023-03-01 03:10:00|7895.1|7887.1|7895.1|7887.1|7895.3|7887.3|7894.6|7886.6|0
1677640500000|2023-03-01 03:15:00|7895.3|7887.3|7895.1|7887.1|7896.1|7888.1|7895.1|7887.1|0
1677640800000|2023-03-01 03:20:00|7894.8|7886.8|7896.8|7888.8|7896.8|7888.8|7894.8|7886.8|0
1677641100000|2023-03-01 03:25:00|7897.1|7889.1|7897.1|7889.1|7897.1|7889.1|7896.1|7888.1|0
1677641400000|2023-03-01 03:30:00|7897.8|7889.8|7896.8|7888.8|7898.6|7890.6|7896.8|7888.8|0
1677641700000|2023-03-01 03:35:00|7896.6|7888.6|7897.6|7889.6|7897.6|7889.6|7896.6|7888.6|0
1677642000000|2023-03-01 03:40:00|7897.3|7889.3|7897.3|7889.3|7898.1|7890.1|7896.6|7888.6|0
1677642300000|2023-03-01 03:45:00|7897.6|7889.6|7897.3|7889.3|7898.3|7890.3|7897.1|7889.1|0
1677642600000|2023-03-01 03:50:00|7897.6|7889.6|7896.3|7888.3|7897.6|7889.6|7894.8|7886.8|0
1677642900000|2023-03-01 03:55:00|7896.1|7888.1|7897.3|7889.3|7897.3|7889.3|7895.3|7887.3|0
1677643200000|2023-03-01 04:00:00|7897.6|7889.6|7899.6|7891.6|7899.6|7891.6|7897.1|7889.1|0
1677643500000|2023-03-01 04:05:00|7899.8|7891.8|7899.6|7891.6|7900.1|7892.1|7898.3|7890.3|0
1677643800000|2023-03-01 04:10:00|7898.8|7890.8|7897.3|7889.3|7898.8|7890.8|7897.3|7889.3|0
1677644100000|2023-03-01 04:15:00|7897.8|7889.8|7897.6|7889.6|7898.6|7890.6|7897.3|7889.3|0
1677644400000|2023-03-01 04:20:00|7897.8|7889.8|7897.3|7889.3|7898.1|7890.1|7897.3|7889.3|0
1677644700000|2023-03-01 04:25:00|7897.1|7889.1|7897.3|7889.3|7897.6|7889.6|7897.1|7889.1|0
1677645000000|2023-03-01 04:30:00|7897.6|7889.6|7897.8|7889.8|7898.1|7890.1|7897.3|7889.3|0
1677645300000|2023-03-01 04:35:00|7898.1|7890.1|7898.3|7890.3|7898.8|7890.8|7897.6|7889.6|0
1677645600000|2023-03-01 04:40:00|7898.6|7890.6|7898.1|7890.1|7898.6|7890.6|7898.1|7890.1|0
1677645900000|2023-03-01 04:45:00|7898.3|7890.3|7898.8|7890.8|7898.8|7890.8|7898.3|7890.3|0
1677646200000|2023-03-01 04:50:00|7899.1|7891.1|7899.3|7891.3|7899.3|7891.3|7899.1|7891.1|0
1677646500000|2023-03-01 04:55:00|7899.1|7891.1|7900.6|7892.6|7900.6|7892.6|7898.8|7890.8|0
1677646800000|2023-03-01 05:00:00|7901.1|7893.1|7900.8|7892.8|7901.1|7893.1|7899.8|7891.8|0
1677647100000|2023-03-01 05:05:00|7900.6|7892.6|7898.3|7890.3|7900.8|7892.8|7897.8|7889.8|0
1677647400000|2023-03-01 05:10:00|7898.6|7890.6|7899.8|7891.8|7899.8|7891.8|7898.3|7890.3|0
1677647700000|2023-03-01 05:15:00|7900.1|7892.1|7902.3|7894.3|7902.3|7894.3|7899.8|7891.8|0
1677648000000|2023-03-01 05:20:00|7902.1|7894.1|7902.3|7894.3|7902.6|7894.6|7901.1|7893.1|0
1677648300000|2023-03-01 05:25:00|7902.1|7894.1|7901.8|7893.8|7902.6|7894.6|7901.6|7893.6|0
1677648600000|2023-03-01 05:30:00|7901.6|7893.6|7901.1|7893.1|7901.6|7893.6|7900.6|7892.6|0
1677648900000|2023-03-01 05:35:00|7900.8|7892.8|7901.8|7893.8|7901.8|7893.8|7900.8|7892.8|0
1677649200000|2023-03-01 05:40:00|7901.6|7893.6|7901.3|7893.3|7901.8|7893.8|7900.8|7892.8|0
1677649500000|2023-03-01 05:45:00|7901.6|7893.6|7900.8|7892.8|7901.6|7893.6|7900.6|7892.6|0
1677649800000|2023-03-01 05:50:00|7901.1|7893.1|7900.3|7892.3|7901.1|7893.1|7900.1|7892.1|0
1677650100000|2023-03-01 05:55:00|7900.1|7892.1|7900.6|7892.6|7901.6|7893.6|7900.1|7892.1|0
1677650400000|2023-03-01 06:00:00|7900.8|7892.8|7902.3|7894.3|7903.1|7895.1|7900.8|7892.8|0
1677650700000|2023-03-01 06:05:00|7902.6|7894.6|7903.1|7895.1|7903.1|7895.1|7902.3|7894.3|0
1677651000000|2023-03-01 06:10:00|7902.8|7894.8|7904.6|7896.6|7905.3|7897.3|7902.8|7894.8|0
1677651300000|2023-03-01 06:15:00|7904.8|7896.8|7903.3|7895.3|7906.1|7898.1|7903.3|7895.3|0
1677651600000|2023-03-01 06:20:00|7903.6|7895.6|7905.1|7897.1|7905.8|7897.8|7903.6|7895.6|0
1677651900000|2023-03-01 06:25:00|7905.3|7897.3|7908.6|7900.6|7908.6|7900.6|7905.3|7897.3|0
1677652200000|2023-03-01 06:30:00|7909.1|7901.1|7910.3|7902.3|7913.6|7905.6|7908.6|7900.6|0
1677652500000|2023-03-01 06:35:00|7910.1|7902.1|7904.3|7896.3|7910.3|7902.3|7902.1|7894.1|0
1677652800000|2023-03-01 06:40:00|7904.8|7896.8|7908.8|7900.8|7909.6|7901.6|7904.8|7896.8|0
1677653100000|2023-03-01 06:45:00|7909.1|7901.1|7908.3|7900.3|7909.6|7901.6|7907.3|7899.3|0
1677653400000|2023-03-01 06:50:00|7908.1|7900.1|7904.1|7896.1|7908.8|7900.8|7904.1|7896.1|0
1677653700000|2023-03-01 06:55:00|7904.3|7896.3|7906.1|7898.1|7906.1|7898.1|7904.1|7896.1|0
1677654000000|2023-03-01 07:00:00|7906.8|7898.8|7907.6|7899.6|7908.1|7900.1|7905.1|7897.1|0
1677654300000|2023-03-01 07:05:00|7906.6|7898.6|7907.6|7899.6|7909.1|7901.1|7906.3|7898.3|0
1677654600000|2023-03-01 07:10:00|7907.8|7899.8|7907.6|7899.6|7909.3|7901.3|7906.8|7898.8|0
1677654900000|2023-03-01 07:15:00|7907.3|7899.3|7910.1|7902.1|7911.3|7903.3|7907.3|7899.3|0
1677655200000|2023-03-01 07:20:00|7910.6|7902.6|7914.6|7906.6|7915.1|7907.1|7909.1|7901.1|0
1677655500000|2023-03-01 07:25:00|7914.1|7906.1|7911.3|7903.3|7914.6|7906.6|7910.8|7902.8|0
1677655800000|2023-03-01 07:30:00|7911.6|7903.6|7912.6|7904.6|7913.1|7905.1|7910.1|7902.1|0
1677656100000|2023-03-01 07:35:00|7912.8|7904.8|7910.1|7902.1|7913.1|7905.1|7909.6|7901.6|0
1677656400000|2023-03-01 07:40:00|7910.3|7902.3|7913.1|7905.1|7913.3|7905.3|7910.1|7902.1|0
1677656700000|2023-03-01 07:45:00|7913.6|7905.6|7914.6|7906.6|7921.1|7913.1|7913.1|7905.1|0
1677657000000|2023-03-01 07:50:00|7914.8|7906.8|7911.8|7903.8|7915.3|7907.3|7911.8|7903.8|0
1677657300000|2023-03-01 07:55:00|7912.1|7904.1|7911.1|7903.1|7912.1|7904.1|7908.6|7900.6|0
1677657600000|2023-03-01 08:00:00|7910.6|7902.6|7910.8|7902.8|7913.6|7905.6|7897.6|7889.6|0
1677657900000|2023-03-01 08:05:00|7911.1|7903.1|7908.6|7900.6|7918.1|7910.1|7908.1|7900.1|0
1677658200000|2023-03-01 08:10:00|7909.1|7901.1|7921.6|7913.6|7922.6|7914.6|7909.1|7901.1|0
1677658500000|2023-03-01 08:15:00|7922.1|7914.1|7919.1|7911.1|7924.8|7916.8|7915.1|7907.1|0
1677658800000|2023-03-01 08:20:00|7919.6|7911.6|7924.1|7916.1|7924.6|7916.6|7919.3|7911.3|0
1677659100000|2023-03-01 08:25:00|7923.8|7915.8|7918.1|7910.1|7926.1|7918.1|7917.8|7909.8|0
1677659400000|2023-03-01 08:30:00|7918.6|7910.6|7920.3|7912.3|7922.6|7914.6|7917.6|7909.6|0
1677659700000|2023-03-01 08:35:00|7920.6|7912.6|7923.1|7915.1|7924.3|7916.3|7915.6|7907.6|0
1677660000000|2023-03-01 08:40:00|7924|7916|7919|7911|7924.2|7916.2|7917.5|7909.5|0
1677660300000|2023-03-01 08:45:00|7918.7|7910.7|7912.7|7904.7|7919|7911|7911|7903|0
1677660600000|2023-03-01 08:50:00|7912.5|7904.5|7912.7|7904.7|7914|7906|7907.5|7899.5|0
1677660900000|2023-03-01 08:55:00|7913|7905|7917|7909|7917.5|7909.5|7909|7901|0
1677661200000|2023-03-01 09:00:00|7917.7|7909.7|7922.5|7914.5|7927.7|7919.7|7917.7|7909.7|0
1677661500000|2023-03-01 09:05:00|7922.7|7914.7|7916.5|7908.5|7924.5|7916.5|7916.5|7908.5|0
1677661800000|2023-03-01 09:10:00|7916.2|7908.2|7918.7|7910.7|7920|7912|7915|7907|0
1677662100000|2023-03-01 09:15:00|7919|7911|7917.2|7909.2|7921.5|7913.5|7916.2|7908.2|0
1677662400000|2023-03-01 09:20:00|7917|7909|7909.7|7901.7|7917|7909|7906|7898|0
1677662700000|2023-03-01 09:25:00|7910|7902|7907|7899|7912|7904|7906.7|7898.7|0
1677663000000|2023-03-01 09:30:00|7906.5|7898.5|7908.2|7900.2|7908.5|7900.5|7906|7898|0
1677663300000|2023-03-01 09:35:00|7908.5|7900.5|7910.5|7902.5|7912|7904|7908|7900|0
1677663600000|2023-03-01 09:40:00|7910.2|7902.2|7909.2|7901.2|7913.7|7905.7|7908.2|7900.2|0
1677663900000|2023-03-01 09:45:00|7909.5|7901.5|7911.7|7903.7|7911.7|7903.7|7907.5|7899.5|0
1677664200000|2023-03-01 09:50:00|7911.5|7903.5|7913.2|7905.2|7914.5|7906.5|7910.5|7902.5|0
1677664500000|2023-03-01 09:55:00|7913.5|7905.5|7915.5|7907.5|7917|7909|7913.5|7905.5|0
1677664800000|2023-03-01 10:00:00|7915.2|7907.2|7917.7|7909.7|7918.5|7910.5|7914.2|7906.2|0
1677665100000|2023-03-01 10:05:00|7918|7910|7918.2|7910.2|7919|7911|7915|7907|0
1677665400000|2023-03-01 10:10:00|7918|7910|7915.5|7907.5|7924|7916|7915|7907|0
1677665700000|2023-03-01 10:15:00|7915.2|7907.2|7921|7913|7921.5|7913.5|7914.5|7906.5|0
1677666000000|2023-03-01 10:20:00|7920.7|7912.7|7928.5|7920.5|7928.5|7920.5|7920|7912|0
1677666300000|2023-03-01 10:25:00|7928.7|7920.7|7933.7|7925.7|7934.5|7926.5|7928.7|7920.7|0
1677666600000|2023-03-01 10:30:00|7934|7926|7935.7|7927.7|7938|7930|7933.2|7925.2|0
1677666900000|2023-03-01 10:35:00|7935.5|7927.5|7940.5|7932.5|7940.5|7932.5|7935|7927|0
1677667200000|2023-03-01 10:40:00|7940.7|7932.7|7942.5|7934.5|7945|7937|7940|7932|0
1677667500000|2023-03-01 10:45:00|7942|7934|7937.5|7929.5|7943.5|7935.5|7937.5|7929.5|0
1677667800000|2023-03-01 10:50:00|7937.7|7929.7|7938.2|7930.2|7939.2|7931.2|7935.5|7927.5|0
1677668100000|2023-03-01 10:55:00|7938.5|7930.5|7942.2|7934.2|7944.2|7936.2|7938.2|7930.2|0
1677668400000|2023-03-01 11:00:00|7942.5|7934.5|7943.5|7935.5|7945|7937|7938.5|7930.5|0
1677668700000|2023-03-01 11:05:00|7944|7936|7947.7|7939.7|7948|7940|7943.5|7935.5|0
1677669000000|2023-03-01 11:10:00|7948|7940|7951.7|7943.7|7951.7|7943.7|7945.7|7937.7|0
1677669300000|2023-03-01 11:15:00|7951.5|7943.5|7952.5|7944.5|7956.7|7948.7|7951.5|7943.5|0
1677669600000|2023-03-01 11:20:00|7952|7944|7955.2|7947.2|7955.5|7947.5|7952|7944|0
1677669900000|2023-03-01 11:25:00|7955|7947|7950.7|7942.7|7955|7947|7949.5|7941.5|0
1677670200000|2023-03-01 11:30:00|7950.5|7942.5|7948.2|7940.2|7951|7943|7948|7940|0
1677670500000|2023-03-01 11:35:00|7948|7940|7948|7940|7949|7941|7946|7938|0
1677670800000|2023-03-01 11:40:00|7948.2|7940.2|7951|7943|7952|7944|7948|7940|0
1677671100000|2023-03-01 11:45:00|7950.7|7942.7|7953.7|7945.7|7954|7946|7949.5|7941.5|0
1677671400000|2023-03-01 11:50:00|7954|7946|7953|7945|7954.7|7946.7|7951.5|7943.5|0
1677671700000|2023-03-01 11:55:00|7953.2|7945.2|7954.2|7946.2|7954.2|7946.2|7951|7943|0
1677672000000|2023-03-01 12:00:00|7954|7946|7952.5|7944.5|7954|7946|7949|7941|0
1677672300000|2023-03-01 12:05:00|7952.2|7944.2|7953.5|7945.5|7955|7947|7952|7944|0
1677672600000|2023-03-01 12:10:00|7953.2|7945.2|7951|7943|7953.5|7945.5|7950.5|7942.5|0
1677672900000|2023-03-01 12:15:00|7951.5|7943.5|7954.5|7946.5|7954.7|7946.7|7950|7942|0
1677673200000|2023-03-01 12:20:00|7955|7947|7953|7945|7955|7947|7951.5|7943.5|0
1677673500000|2023-03-01 12:25:00|7952.7|7944.7|7952.2|7944.2|7953|7945|7950.5|7942.5|0
1677673800000|2023-03-01 12:30:00|7952.5|7944.5|7953|7945|7955|7947|7951.7|7943.7|0
1677674100000|2023-03-01 12:35:00|7953.2|7945.2|7951|7943|7953.5|7945.5|7951|7943|0
1677674400000|2023-03-01 12:40:00|7950.5|7942.5|7951.7|7943.7|7952.5|7944.5|7950.5|7942.5|0
1677674700000|2023-03-01 12:45:00|7951.5|7943.5|7947.5|7939.5|7952|7944|7946.2|7938.2|0
1677675000000|2023-03-01 12:50:00|7947|7939|7949.8|7941.8|7950.5|7942.5|7945.7|7937.7|0
1677675300000|2023-03-01 12:55:00|7950|7942|7950.8|7942.8|7951.8|7943.8|7949.5|7941.5|0
1677675600000|2023-03-01 13:00:00|7950.3|7942.3|7945.8|7937.8|7950.8|7942.8|7945.3|7937.3|0
1677675900000|2023-03-01 13:05:00|7945.5|7937.5|7947.8|7939.8|7948.3|7940.3|7944.8|7936.8|0
1677676200000|2023-03-01 13:10:00|7947.5|7939.5|7952.8|7944.8|7953.3|7945.3|7947.3|7939.3|0
1677676500000|2023-03-01 13:15:00|7952.5|7944.5|7950|7942|7952.5|7944.5|7948.3|7940.3|0
1677676800000|2023-03-01 13:20:00|7949.8|7941.8|7944.3|7936.3|7950.8|7942.8|7943.8|7935.8|0
1677677100000|2023-03-01 13:25:00|7944|7936|7938.8|7930.8|7944.3|7936.3|7938.8|7930.8|0
1677677400000|2023-03-01 13:30:00|7938.3|7930.3|7926.8|7918.8|7938.3|7930.3|7926.8|7918.8|0
1677677700000|2023-03-01 13:35:00|7926.5|7918.5|7925.8|7917.8|7929.8|7921.8|7924.3|7916.3|0
1677678000000|2023-03-01 13:40:00|7926|7918|7918.5|7910.5|7926|7918|7918|7910|0
1677678300000|2023-03-01 13:45:00|7918.3|7910.3|7933.8|7925.8|7933.8|7925.8|7916.8|7908.8|0
1677678600000|2023-03-01 13:50:00|7933.5|7925.5|7934.8|7926.8|7936.3|7928.3|7932|7924|0
1677678900000|2023-03-01 13:55:00|7935|7927|7935.3|7927.3|7936.8|7928.8|7932|7924|0
1677679200000|2023-03-01 14:00:00|7934.8|7926.8|7928.8|7920.8|7934.8|7926.8|7927.8|7919.8|0
1677679500000|2023-03-01 14:05:00|7928.3|7920.3|7928.5|7920.5|7928.8|7920.8|7924.8|7916.8|0
1677679800000|2023-03-01 14:10:00|7928.3|7920.3|7933.8|7925.8|7933.8|7925.8|7928|7920|0
1677680100000|2023-03-01 14:15:00|7934|7926|7932.8|7924.8|7936.3|7928.3|7932.3|7924.3|0
1677680400000|2023-03-01 14:20:00|7933|7925|7932.8|7924.8|7934.3|7926.3|7931.3|7923.3|0
1677680700000|2023-03-01 14:25:00|7932.5|7924.5|7938.8|7930.8|7939|7931|7928.8|7920.8|0
1677681000000|2023-03-01 14:30:00|7939|7931|7932|7924|7939.8|7931.8|7930.8|7922.8|0
1677681300000|2023-03-01 14:35:00|7931.8|7923.8|7941.3|7933.3|7941.8|7933.8|7931.8|7923.8|0
1677681600000|2023-03-01 14:40:00|7941.5|7933.5|7936|7928|7942.8|7934.8|7935.3|7927.3|0
1677681900000|2023-03-01 14:45:00|7936.3|7928.3|7944.8|7936.8|7945.3|7937.3|7935.8|7927.8|0
1677682200000|2023-03-01 14:50:00|7944.3|7936.3|7942.5|7934.5|7947.3|7939.3|7941.3|7933.3|0
1677682500000|2023-03-01 14:55:00|7943.3|7935.3|7948.3|7940.3|7951|7943|7943.3|7935.3|0
1677682800000|2023-03-01 15:00:00|7950.8|7942.8|7947.3|7939.3|7951.3|7943.3|7942.3|7934.3|0
1677683100000|2023-03-01 15:05:00|7946.3|7938.3|7943.3|7935.3|7950.3|7942.3|7943.3|7935.3|0
1677683400000|2023-03-01 15:10:00|7943.7|7935.7|7943.5|7935.5|7945.7|7937.7|7941.2|7933.2|0
1677683700000|2023-03-01 15:15:00|7943|7935|7947|7939|7947.7|7939.7|7939|7931|0
1677684000000|2023-03-01 15:20:00|7947.5|7939.5|7945|7937|7949.5|7941.5|7943.5|7935.5|0
1677684300000|2023-03-01 15:25:00|7945.5|7937.5|7945.7|7937.7|7947.5|7939.5|7942.7|7934.7|0
1677684600000|2023-03-01 15:30:00|7945.5|7937.5|7945|7937|7945.5|7937.5|7940.2|7932.2|0
1677684900000|2023-03-01 15:35:00|7945.5|7937.5|7949.5|7941.5|7955.7|7947.7|7945|7937|0
1677685200000|2023-03-01 15:40:00|7950|7942|7947.5|7939.5|7954.2|7946.2|7947|7939|0
1677685500000|2023-03-01 15:45:00|7948|7940|7951.5|7943.5|7953.5|7945.5|7946|7938|0
1677685800000|2023-03-01 15:50:00|7951.2|7943.2|7949|7941|7952|7944|7947.5|7939.5|0
1677686100000|2023-03-01 15:55:00|7948.7|7940.7|7947|7939|7949|7941|7942.5|7934.5|0
1677686400000|2023-03-01 16:00:00|7947.5|7939.5|7935|7927|7947.5|7939.5|7934.5|7926.5|0
1677686700000|2023-03-01 16:05:00|7934.5|7926.5|7925.5|7917.5|7936|7928|7923.5|7915.5|0
1677687000000|2023-03-01 16:10:00|7925|7917|7917.5|7909.5|7925.2|7917.2|7916|7908|0
1677687300000|2023-03-01 16:15:00|7916.7|7908.7|7912.2|7904.2|7917|7909|7907|7899|0
1677687600000|2023-03-01 16:20:00|7912.5|7904.5|7913.7|7905.7|7915.2|7907.2|7910.5|7902.5|0
1677687900000|2023-03-01 16:25:00|7914|7906|7916.5|7908.5|7921|7913|7912.5|7904.5|0
1677688200000|2023-03-01 16:30:00|7899|7891|7904|7896|7904|7896|7898|7890|0
1677688500000|2023-03-01 16:35:00|7903.5|7895.5|7900|7892|7904|7896|7898|7890|0
1677688800000|2023-03-01 16:40:00|7900.5|7892.5|7907.7|7899.7|7908.7|7900.7|7900.5|7892.5|0
1677689100000|2023-03-01 16:45:00|7908|7900|7911|7903|7913.2|7905.2|7907.5|7899.5|0
1677689400000|2023-03-01 16:50:00|7911.2|7903.2|7912|7904|7915|7907|7910.5|7902.5|0
1677689700000|2023-03-01 16:55:00|7912.5|7904.5|7910.7|7902.7|7915.5|7907.5|7910|7902|0
1677690000000|2023-03-01 17:00:00|7910.5|7902.5|7909|7901|7913|7905|7908.7|7900.7|0
1677690300000|2023-03-01 17:05:00|7909.2|7901.2|7914.5|7906.5|7915|7907|7909|7901|0
1677690600000|2023-03-01 17:10:00|7914.2|7906.2|7913.2|7905.2|7917|7909|7910.5|7902.5|0
1677690900000|2023-03-01 17:15:00|7913|7905|7911|7903|7914|7906|7911|7903|0
1677691200000|2023-03-01 17:20:00|7911.2|7903.2|7910.5|7902.5|7914|7906|7910|7902|0
1677691500000|2023-03-01 17:25:00|7910|7902|7911.5|7903.5|7914.7|7906.7|7910|7902|0
1677691800000|2023-03-01 17:30:00|7911.7|7903.7|7913.5|7905.5|7915|7907|7911.7|7903.7|0
1677692100000|2023-03-01 17:35:00|7913.7|7905.7|7916|7908|7916.5|7908.5|7911.5|7903.5|0
1677692400000|2023-03-01 17:40:00|7915.5|7907.5|7918|7910|7918.5|7910.5|7915.5|7907.5|0
1677692700000|2023-03-01 17:45:00|7918.5|7910.5|7914.5|7906.5|7919.5|7911.5|7914|7906|0
1677693000000|2023-03-01 17:50:00|7914.2|7906.2|7915|7907|7916|7908|7913.2|7905.2|0
1677693300000|2023-03-01 17:55:00|7915.5|7907.5|7913|7905|7916.2|7908.2|7912.7|7904.7|0
1677693600000|2023-03-01 18:00:00|7912.7|7904.7|7912|7904|7913.5|7905.5|7911.2|7903.2|0
1677693900000|2023-03-01 18:05:00|7911.7|7903.7|7910.2|7902.2|7912.5|7904.5|7909|7901|0
1677694200000|2023-03-01 18:10:00|7910|7902|7911.7|7903.7|7912|7904|7909|7901|0
1677694500000|2023-03-01 18:15:00|7912|7904|7913.2|7905.2|7914.5|7906.5|7911.2|7903.2|0
1677694800000|2023-03-01 18:20:00|7913.5|7905.5|7912|7904|7913.7|7905.7|7911|7903|0
1677695100000|2023-03-01 18:25:00|7912.2|7904.2|7911.5|7903.5|7913.7|7905.7|7911.5|7903.5|0
1677695400000|2023-03-01 18:30:00|7911.7|7903.7|7909.2|7901.2|7911.7|7903.7|7908.7|7900.7|0
1677695700000|2023-03-01 18:35:00|7909|7901|7910|7902|7910.5|7902.5|7908|7900|0
1677696000000|2023-03-01 18:40:00|7910.5|7902.5|7909.5|7901.5|7910.5|7902.5|7909.2|7901.2|0
1677696300000|2023-03-01 18:45:00|7909.2|7901.2|7912|7904|7912.2|7904.2|7908|7900|0
1677696600000|2023-03-01 18:50:00|7911.7|7903.7|7911.2|7903.2|7913|7905|7910.5|7902.5|0
1677696900000|2023-03-01 18:55:00|7911.5|7903.5|7913|7905|7913.7|7905.7|7910|7902|0
1677697200000|2023-03-01 19:00:00|7912.5|7904.5|7911.5|7903.5|7913|7905|7909|7901|0
1677697500000|2023-03-01 19:05:00|7911.2|7903.2|7912.5|7904.5|7913|7905|7910.5|7902.5|0
1677697800000|2023-03-01 19:10:00|7912.7|7904.7|7914.7|7906.7|7916|7908|7912|7904|0
1677698100000|2023-03-01 19:15:00|7914.5|7906.5|7913.5|7905.5|7914.5|7906.5|7911|7903|0
1677698400000|2023-03-01 19:20:00|7913|7905|7914.7|7906.7|7915.2|7907.2|7911|7903|0
1677698700000|2023-03-01 19:25:00|7915|7907|7911|7903|7915|7907|7911|7903|0
1677699000000|2023-03-01 19:30:00|7911.2|7903.2|7912.7|7904.7|7913|7905|7909.5|7901.5|0
1677699300000|2023-03-01 19:35:00|7912.5|7904.5|7917|7909|7917|7909|7912.5|7904.5|0
1677699600000|2023-03-01 19:40:00|7916.7|7908.7|7914|7906|7916.7|7908.7|7912|7904|0
1677699900000|2023-03-01 19:45:00|7913.2|7905.2|7910.5|7902.5|7913.5|7905.5|7910|7902|0
1677700200000|2023-03-01 19:50:00|7910.2|7902.2|7911.7|7903.7|7912.2|7904.2|7908|7900|0
1677700500000|2023-03-01 19:55:00|7912|7904|7911.5|7903.5|7912.5|7904.5|7909.5|7901.5|0
1677700800000|2023-03-01 20:00:00|7910.5|7902.5|7912.5|7904.5|7914.2|7906.2|7910.2|7902.2|0
1677701100000|2023-03-01 20:05:00|7912.7|7904.7|7914.2|7906.2|7915|7907|7911.5|7903.5|0
1677701400000|2023-03-01 20:10:00|7915|7907|7914.5|7906.5|7915.7|7907.7|7914|7906|0
1677701700000|2023-03-01 20:15:00|7915|7907|7917.5|7909.5|7918.2|7910.2|7913.7|7905.7|0
1677702000000|2023-03-01 20:20:00|7917.7|7909.7|7915.5|7907.5|7918.5|7910.5|7915|7907|0
1677702300000|2023-03-01 20:25:00|7916|7908|7915|7907|7916|7908|7914.2|7906.2|0
1677702600000|2023-03-01 20:30:00|7914.7|7906.7|7917.5|7909.5|7917.7|7909.7|7914.5|7906.5|0
1677702900000|2023-03-01 20:35:00|7917.7|7909.7|7917.5|7909.5|7919|7911|7914.5|7906.5|0
1677703200000|2023-03-01 20:40:00|7917.7|7909.7|7921|7913|7922.5|7914.5|7917.5|7909.5|0
1677703500000|2023-03-01 20:45:00|7921.2|7913.2|7920|7912|7922|7914|7917.7|7909.7|0
1677703800000|2023-03-01 20:50:00|7919.7|7911.7|7918|7910|7919.7|7911.7|7917.5|7909.5|0
1677704100000|2023-03-01 20:55:00|7917.7|7909.7|7920.9|7912.9|7922.2|7914.2|7916.5|7908.5|0
1677704400000|2023-03-01 21:00:00|7920.7|7912.7|7917.8|7909.8|7922.3|7914.3|7917.4|7909.4|0
1677704700000|2023-03-01 21:05:00|7918.3|7910.3|7918.8|7910.8|7921.1|7913.1|7918.3|7910.3|0
1677705000000|2023-03-01 21:10:00|7919|7911|7920.2|7912.2|7921.7|7913.7|7918.8|7910.8|0
1677705300000|2023-03-01 21:15:00|7920.3|7912.3|7924.1|7916.1|7924.6|7916.6|7920.3|7912.3|0
1677705600000|2023-03-01 21:20:00|7924.2|7916.2|7923.8|7915.8|7925.2|7917.2|7923.3|7915.3|0
1677705900000|2023-03-01 21:25:00|7923.9|7915.9|7922.5|7914.5|7925|7917|7922.2|7914.2|0
1677706200000|2023-03-01 21:30:00|7922.6|7914.6|7921.7|7913.7|7923.2|7915.2|7921.5|7913.5|0
1677706500000|2023-03-01 21:35:00|7921.8|7913.8|7921.8|7913.8|7922.4|7914.4|7921.7|7913.7|0
1677706800000|2023-03-01 21:40:00|7921.9|7913.9|7924|7916|7924|7916|7921.9|7913.9|0
1677707100000|2023-03-01 21:45:00|7923.8|7915.8|7922.8|7914.8|7924.2|7916.2|7921.6|7913.6|0
1677707400000|2023-03-01 21:50:00|7922.9|7914.9|7920|7912|7923.4|7915.4|7919.9|7911.9|0
1677707700000|2023-03-01 21:55:00|7919.9|7911.9|7921.9|7913.9|7922.4|7914.4|7919.9|7911.9|0
1677708000000|2023-03-01 22:00:00|7921.8|7913.8|7921.6|7913.6|7922.2|7914.2|7921.6|7913.6|0
1677708300000|2023-03-01 22:05:00|7921.7|7913.7|7921.4|7913.4|7921.8|7913.8|7921.4|7913.4|0
1677708600000|2023-03-01 22:10:00|7921.5|7913.5|7920.9|7912.9|7921.7|7913.7|7920.6|7912.6|0
1677708900000|2023-03-01 22:15:00|7920.8|7912.8|7920.3|7912.3|7920.9|7912.9|7920.3|7912.3|0
1677709200000|2023-03-01 22:20:00|7920.2|7912.2|7919.7|7911.7|7920.2|7912.2|7919.4|7911.4|0
1677709500000|2023-03-01 22:25:00|7919.8|7911.8|7919.6|7911.6|7919.8|7911.8|7919.6|7911.6|0
1677709800000|2023-03-01 22:30:00|7919.5|7911.5|7918.7|7910.7|7919.6|7911.6|7918.7|7910.7|0
1677710100000|2023-03-01 22:35:00|7918.8|7910.8|7918.3|7910.3|7919.7|7911.7|7918.2|7910.2|0
1677710400000|2023-03-01 22:40:00|7918.4|7910.4|7918.9|7910.9|7919.4|7911.4|7918.2|7910.2|0
1677710700000|2023-03-01 22:45:00|7918.8|7910.8|7919.4|7911.4|7919.4|7911.4|7918.4|7910.4|0
1677711000000|2023-03-01 22:50:00|7919.3|7911.3|7919.4|7911.4|7919.9|7911.9|7919.3|7911.3|0
1677711300000|2023-03-01 22:55:00|7919.3|7911.3|7919.3|7911.3|7919.3|7911.3|7919.3|7911.3|0
1677711600000|2023-03-01 23:00:00|7918.8|7910.8|7919.2|7911.2|7919.9|7911.9|7918.6|7910.6|0
1677711900000|2023-03-01 23:05:00|7919.3|7911.3|7919.3|7911.3|7919.9|7911.9|7918.9|7910.9|0
1677712200000|2023-03-01 23:10:00|7919.4|7911.4|7917.9|7909.9|7919.9|7911.9|7917.9|7909.9|0
1677712500000|2023-03-01 23:15:00|7918|7910|7919.3|7911.3|7919.6|7911.6|7917.6|7909.6|0
1677712800000|2023-03-01 23:20:00|7919.4|7911.4|7918.7|7910.7|7919.7|7911.7|7918.4|7910.4|0
1677713100000|2023-03-01 23:25:00|7918.5|7910.5|7918.6|7910.6|7919.6|7911.6|7917.9|7909.9|0
1677713400000|2023-03-01 23:30:00|7918.7|7910.7|7919.9|7911.9|7919.9|7911.9|7918.6|7910.6|0
1677713700000|2023-03-01 23:35:00|7920.4|7912.4|7918.9|7910.9|7920.4|7912.4|7918.9|7910.9|0
1677714000000|2023-03-01 23:40:00|7919|7911|7918.9|7910.9|7920.5|7912.5|7918.9|7910.9|0
1677714300000|2023-03-01 23:45:00|7919|7911|7919.6|7911.6|7919.6|7911.6|7919|7911|0
1677714600000|2023-03-01 23:50:00|7919.5|7911.5|7919.1|7911.1|7920.1|7912.1|7919|7911|0
1677714900000|2023-03-01 23:55:00|7919|7911|7921.5|7913.5|7921.9|7913.9|7918.8|7910.8|0
1677715200000|2023-03-02 00:00:00|7921.4|7913.4|7923.3|7915.3|7924.2|7916.2|7921.1|7913.1|0
1677715500000|2023-03-02 00:05:00|7923.2|7915.2|7923.3|7915.3|7924.2|7916.2|7922.3|7914.3|0
1677715800000|2023-03-02 00:10:00|7923.4|7915.4|7923.9|7915.9|7924.6|7916.6|7923|7915|0
1677716100000|2023-03-02 00:15:00|7924|7916|7930.3|7922.3|7931.4|7923.4|7924|7916|0
1677716400000|2023-03-02 00:20:00|7929.8|7921.8|7932|7924|7933.1|7925.1|7928.5|7920.5|0
1677716700000|2023-03-02 00:25:00|7931.9|7923.9|7929.8|7921.8|7931.9|7923.9|7928.9|7920.9|0
1677717000000|2023-03-02 00:30:00|7929.9|7921.9|7928.3|7920.3|7930.1|7922.1|7928.3|7920.3|0
1677717300000|2023-03-02 00:35:00|7928.4|7920.4|7929.4|7921.4|7930.2|7922.2|7926.7|7918.7|0
1677717600000|2023-03-02 00:40:00|7929.8|7921.8|7929.3|7921.3|7929.9|7921.9|7928.4|7920.4|0
1677717900000|2023-03-02 00:45:00|7929.2|7921.2|7927.8|7919.8|7929.4|7921.4|7927.8|7919.8|0
1677718200000|2023-03-02 00:50:00|7927.9|7919.9|7927.4|7919.4|7929.1|7921.1|7926.4|7918.4|0
1677718500000|2023-03-02 00:55:00|7927.2|7919.2|7917.2|7909.2|7927.2|7919.2|7914.6|7906.6|0
1677718800000|2023-03-02 01:00:00|7917.7|7909.7|7921|7913|7925.5|7917.5|7917.7|7909.7|0
1677719100000|2023-03-02 01:05:00|7920.7|7912.7|7918.2|7910.2|7920.7|7912.7|7916|7908|0
1677719400000|2023-03-02 01:10:00|7917.7|7909.7|7917.7|7909.7|7919.2|7911.2|7917.2|7909.2|0
1677719700000|2023-03-02 01:15:00|7917.5|7909.5|7917.7|7909.7|7917.7|7909.7|7913.7|7905.7|0
1677720000000|2023-03-02 01:20:00|7918|7910|7919|7911|7919|7911|7917.5|7909.5|0
1677720300000|2023-03-02 01:25:00|7918.7|7910.7|7920.5|7912.5|7920.7|7912.7|7918.7|7910.7|0
1677720600000|2023-03-02 01:30:00|7920.2|7912.2|7917.7|7909.7|7920.7|7912.7|7917.5|7909.5|0
1677720900000|2023-03-02 01:35:00|7918|7910|7909.2|7901.2|7919.2|7911.2|7908.2|7900.2|0
1677721200000|2023-03-02 01:40:00|7909|7901|7902.2|7894.2|7909|7901|7900.2|7892.2|0
1677721500000|2023-03-02 01:45:00|7901.7|7893.7|7906.2|7898.2|7907|7899|7901|7893|0
1677721800000|2023-03-02 01:50:00|7905.7|7897.7|7906.2|7898.2|7906.7|7898.7|7904.2|7896.2|0
1677722100000|2023-03-02 01:55:00|7906.5|7898.5|7907.2|7899.2|7907.5|7899.5|7905.5|7897.5|0
1677722400000|2023-03-02 02:00:00|7907|7899|7913|7905|7913.5|7905.5|7907|7899|0
1677722700000|2023-03-02 02:05:00|7913.2|7905.2|7911.2|7903.2|7914.7|7906.7|7909.7|7901.7|0
1677723000000|2023-03-02 02:10:00|7911.5|7903.5|7910.7|7902.7|7912.2|7904.2|7910|7902|0
1677723300000|2023-03-02 02:15:00|7910.5|7902.5|7912.7|7904.7|7912.7|7904.7|7909|7901|0
1677723600000|2023-03-02 02:20:00|7913|7905|7913.7|7905.7|7913.7|7905.7|7912.5|7904.5|0
1677723900000|2023-03-02 02:25:00|7914|7906|7915.2|7907.2|7915.7|7907.7|7913.7|7905.7|0
1677724200000|2023-03-02 02:30:00|7915|7907|7915|7907|7915.5|7907.5|7912.7|7904.7|0
1677724500000|2023-03-02 02:35:00|7915.5|7907.5|7913.2|7905.2|7915.5|7907.5|7912.7|7904.7|0
1677724800000|2023-03-02 02:40:00|7913|7905|7912.5|7904.5|7913.7|7905.7|7911.5|7903.5|0
1677725100000|2023-03-02 02:45:00|7912.2|7904.2|7912.7|7904.7|7913|7905|7911.5|7903.5|0
1677725400000|2023-03-02 02:50:00|7913|7905|7915.2|7907.2|7916|7908|7913|7905|0
1677725700000|2023-03-02 02:55:00|7915|7907|7916.2|7908.2|7917|7909|7914|7906|0
1677726000000|2023-03-02 03:00:00|7916|7908|7916.2|7908.2|7918.2|7910.2|7916|7908|0
1677726300000|2023-03-02 03:05:00|7916.5|7908.5|7912|7904|7917|7909|7912|7904|0
1677726600000|2023-03-02 03:10:00|7911.7|7903.7|7914.7|7906.7|7915|7907|7911.7|7903.7|0
1677726900000|2023-03-02 03:15:00|7914.5|7906.5|7915.7|7907.7|7915.7|7907.7|7913.5|7905.5|0
1677727200000|2023-03-02 03:20:00|7916|7908|7914.2|7906.2|7916|7908|7914|7906|0
1677727500000|2023-03-02 03:25:00|7914|7906|7914.2|7906.2|7915.2|7907.2|7913.5|7905.5|0
1677727800000|2023-03-02 03:30:00|7914|7906|7914.2|7906.2|7914.2|7906.2|7912.7|7904.7|0
1677728100000|2023-03-02 03:35:00|7914.5|7906.5|7915|7907|7915.2|7907.2|7913.5|7905.5|0
1677728400000|2023-03-02 03:40:00|7914.2|7906.2|7915|7907|7915.5|7907.5|7913.7|7905.7|0
1677728700000|2023-03-02 03:45:00|7914.7|7906.7|7915.5|7907.5|7915.5|7907.5|7914.2|7906.2|0
1677729000000|2023-03-02 03:50:00|7915.7|7907.7|7916.7|7908.7|7917.5|7909.5|7915.5|7907.5|0
1677729300000|2023-03-02 03:55:00|7916.5|7908.5|7916.2|7908.2|7917|7909|7915.5|7907.5|0
1677729600000|2023-03-02 04:00:00|7916|7908|7915.2|7907.2|7916.5|7908.5|7914.7|7906.7|0
1677729900000|2023-03-02 04:05:00|7915.5|7907.5|7916|7908|7916.5|7908.5|7915.2|7907.2|0
1677730200000|2023-03-02 04:10:00|7915.7|7907.7|7915.2|7907.2|7916|7908|7915|7907|0
1677730500000|2023-03-02 04:15:00|7915|7907|7914.7|7906.7|7915.2|7907.2|7914.2|7906.2|0
1677730800000|2023-03-02 04:20:00|7914.5|7906.5|7914.7|7906.7|7915.2|7907.2|7914|7906|0
1677731100000|2023-03-02 04:25:00|7915|7907|7915.2|7907.2|7915.7|7907.7|7914.5|7906.5|0
1677731400000|2023-03-02 04:30:00|7915|7907|7915.5|7907.5|7915.5|7907.5|7914.2|7906.2|0
1677731700000|2023-03-02 04:35:00|7915.2|7907.2|7915.2|7907.2|7915.5|7907.5|7914|7906|0
1677732000000|2023-03-02 04:40:00|7915.5|7907.5|7914.7|7906.7|7915.5|7907.5|7914.7|7906.7|0
1677732300000|2023-03-02 04:45:00|7914.5|7906.5|7916|7908|7916|7908|7914.5|7906.5|0
1677732600000|2023-03-02 04:50:00|7915.7|7907.7|7916|7908|7916|7908|7915.5|7907.5|0
1677732900000|2023-03-02 04:55:00|7915.5|7907.5|7916|7908|7916.2|7908.2|7915.5|7907.5|0
1677733200000|2023-03-02 05:00:00|7916.5|7908.5|7915.7|7907.7|7917|7909|7915.5|7907.5|0
1677733500000|2023-03-02 05:05:00|7915.5|7907.5|7916|7908|7916.2|7908.2|7915.2|7907.2|0
1677733800000|2023-03-02 05:10:00|7916.2|7908.2|7913.7|7905.7|7916.5|7908.5|7913.5|7905.5|0
1677734100000|2023-03-02 05:15:00|7913.5|7905.5|7912.7|7904.7|7914|7906|7912.2|7904.2|0
1677734400000|2023-03-02 05:20:00|7913|7905|7910.5|7902.5|7913|7905|7910.2|7902.2|0
1677734700000|2023-03-02 05:25:00|7910.7|7902.7|7910.7|7902.7|7911.2|7903.2|7909.5|7901.5|0
1677735000000|2023-03-02 05:30:00|7910.5|7902.5|7909.7|7901.7|7910.7|7902.7|7909.5|7901.5|0
1677735300000|2023-03-02 05:35:00|7910|7902|7910|7902|7910.5|7902.5|7909.2|7901.2|0
1677735600000|2023-03-02 05:40:00|7909.7|7901.7|7911.5|7903.5|7911.7|7903.7|7909.2|7901.2|0
1677735900000|2023-03-02 05:45:00|7911|7903|7909.7|7901.7|7911.2|7903.2|7909.7|7901.7|0
1677736200000|2023-03-02 05:50:00|7909.5|7901.5|7910|7902|7910.2|7902.2|7908.2|7900.2|0
1677736500000|2023-03-02 05:55:00|7910.7|7902.7|7911.5|7903.5|7911.5|7903.5|7910.5|7902.5|0
1677736800000|2023-03-02 06:00:00|7911.2|7903.2|7911|7903|7912|7904|7910.5|7902.5|0
1677737100000|2023-03-02 06:05:00|7910.7|7902.7|7910.2|7902.2|7910.7|7902.7|7909.5|7901.5|0
1677737400000|2023-03-02 06:10:00|7910|7902|7911.7|7903.7|7912|7904|7910|7902|0
1677737700000|2023-03-02 06:15:00|7911.5|7903.5|7912.2|7904.2|7912.7|7904.7|7911.5|7903.5|0
1677738000000|2023-03-02 06:20:00|7912|7904|7911.5|7903.5|7912.2|7904.2|7911|7903|0
1677738300000|2023-03-02 06:25:00|7911.7|7903.7|7914.2|7906.2|7914.2|7906.2|7911.7|7903.7|0
1677738600000|2023-03-02 06:30:00|7914|7906|7913.7|7905.7|7915.2|7907.2|7913.5|7905.5|0
1677738900000|2023-03-02 06:35:00|7914|7906|7913.2|7905.2|7915|7907|7913.2|7905.2|0
1677739200000|2023-03-02 06:40:00|7913.5|7905.5|7914.2|7906.2|7915.7|7907.7|7913.5|7905.5|0
1677739500000|2023-03-02 06:45:00|7914.7|7906.7|7912.2|7904.2|7915.2|7907.2|7911.7|7903.7|0
1677739800000|2023-03-02 06:50:00|7912|7904|7912.2|7904.2|7912.5|7904.5|7911.5|7903.5|0
1677740100000|2023-03-02 06:55:00|7912.5|7904.5|7906.2|7898.2|7912.5|7904.5|7906|7898|0
1677740400000|2023-03-02 07:00:00|7907.5|7899.5|7910.2|7902.2|7911|7903|7906|7898|0
1677740700000|2023-03-02 07:05:00|7910|7902|7909.5|7901.5|7910.7|7902.7|7908.5|7900.5|0
1677741000000|2023-03-02 07:10:00|7909.2|7901.2|7910|7902|7910.7|7902.7|7908|7900|0
1677741300000|2023-03-02 07:15:00|7909.7|7901.7|7908|7900|7909.7|7901.7|7905|7897|0
1677741600000|2023-03-02 07:20:00|7907.7|7899.7|7907|7899|7908.5|7900.5|7906|7898|0
1677741900000|2023-03-02 07:25:00|7907.2|7899.2|7904.5|7896.5|7907.5|7899.5|7904.2|7896.2|0
1677742200000|2023-03-02 07:30:00|7904.2|7896.2|7900|7892|7904.5|7896.5|7899.5|7891.5|0
1677742500000|2023-03-02 07:35:00|7900.5|7892.5|7897.2|7889.2|7901|7893|7896|7888|0
1677742800000|2023-03-02 07:40:00|7897|7889|7891.7|7883.7|7897.7|7889.7|7891|7883|0
1677743100000|2023-03-02 07:45:00|7891.5|7883.5|7895.5|7887.5|7896.2|7888.2|7890|7882|0
1677743400000|2023-03-02 07:50:00|7895.7|7887.7|7894.5|7886.5|7896|7888|7891|7883|0
1677743700000|2023-03-02 07:55:00|7894|7886|7889.5|7881.5|7894|7886|7888.5|7880.5|0
1677744000000|2023-03-02 08:00:00|7887.5|7879.5|7895.2|7887.2|7896|7888|7884|7876|0
1677744300000|2023-03-02 08:05:00|7895.5|7887.5|7886.7|7878.7|7895.5|7887.5|7885.5|7877.5|0
1677744600000|2023-03-02 08:10:00|7887|7879|7887.5|7879.5|7898.5|7890.5|7884.2|7876.2|0
1677744900000|2023-03-02 08:15:00|7887|7879|7886.2|7878.2|7897|7889|7885.2|7877.2|0
1677745200000|2023-03-02 08:20:00|7887|7879|7894.7|7886.7|7898.2|7890.2|7886.5|7878.5|0
1677745500000|2023-03-02 08:25:00|7894|7886|7891.5|7883.5|7901.2|7893.2|7891.5|7883.5|0
1677745800000|2023-03-02 08:30:00|7890.5|7882.5|7891|7883|7894.5|7886.5|7887.2|7879.2|0
1677746100000|2023-03-02 08:35:00|7891.5|7883.5|7889.5|7881.5|7892|7884|7886.2|7878.2|0
1677746400000|2023-03-02 08:40:00|7889.2|7881.2|7899|7891|7899.5|7891.5|7889|7881|0
1677746700000|2023-03-02 08:45:00|7899.5|7891.5|7908.3|7900.3|7908.6|7900.6|7898|7890|0
1677747000000|2023-03-02 08:50:00|7908.6|7900.6|7917.6|7909.6|7919.1|7911.1|7908.3|7900.3|0
1677747300000|2023-03-02 08:55:00|7918.1|7910.1|7918.2|7910.2|7919.7|7911.7|7913.7|7905.7|0
1677747600000|2023-03-02 09:00:00|7918.4|7910.4|7915.2|7907.2|7918.4|7910.4|7911.7|7903.7|0
1677747900000|2023-03-02 09:05:00|7914.9|7906.9|7908.2|7900.2|7915.2|7907.2|7907.7|7899.7|0
1677748200000|2023-03-02 09:10:00|7908.7|7900.7|7902.4|7894.4|7909.7|7901.7|7901.4|7893.4|0
1677748500000|2023-03-02 09:15:00|7902.7|7894.7|7899.4|7891.4|7902.7|7894.7|7896.9|7888.9|0
1677748800000|2023-03-02 09:20:00|7899.2|7891.2|7894.4|7886.4|7901.2|7893.2|7894.2|7886.2|0
1677749100000|2023-03-02 09:25:00|7893.9|7885.9|7895.9|7887.9|7897.7|7889.7|7888.7|7880.7|0
1677749400000|2023-03-02 09:30:00|7896.7|7888.7|7898.9|7890.9|7899.2|7891.2|7894.9|7886.9|0
1677749700000|2023-03-02 09:35:00|7898.7|7890.7|7894.2|7886.2|7898.7|7890.7|7891.9|7883.9|0
1677750000000|2023-03-02 09:40:00|7894.7|7886.7|7894.4|7886.4|7896.7|7888.7|7892.9|7884.9|0
1677750300000|2023-03-02 09:45:00|7894.2|7886.2|7892.7|7884.7|7894.7|7886.7|7889.7|7881.7|0
1677750600000|2023-03-02 09:50:00|7892.4|7884.4|7895.2|7887.2|7895.2|7887.2|7890.7|7882.7|0
1677750900000|2023-03-02 09:55:00|7895.7|7887.7|7895.4|7887.4|7895.7|7887.7|7892.9|7884.9|0
1677751200000|2023-03-02 10:00:00|7894.2|7886.2|7893.4|7885.4|7894.7|7886.7|7887.7|7879.7|0
1677751500000|2023-03-02 10:05:00|7893.2|7885.2|7881.7|7873.7|7894.2|7886.2|7881.7|7873.7|0
1677751800000|2023-03-02 10:10:00|7881.2|7873.2|7884.7|7876.7|7885.7|7877.7|7878.2|7870.2|0
1677752100000|2023-03-02 10:15:00|7884.4|7876.4|7885.4|7877.4|7888.7|7880.7|7883.4|7875.4|0
1677752400000|2023-03-02 10:20:00|7886.2|7878.2|7889.7|7881.7|7889.9|7881.9|7884.7|7876.7|0
1677752700000|2023-03-02 10:25:00|7890.2|7882.2|7893.4|7885.4|7893.7|7885.7|7885.2|7877.2|0
1677753000000|2023-03-02 10:30:00|7893.7|7885.7|7896.2|7888.2|7898.4|7890.4|7892.2|7884.2|0
1677753300000|2023-03-02 10:35:00|7896.4|7888.4|7893.4|7885.4|7898.2|7890.2|7893.2|7885.2|0
1677753600000|2023-03-02 10:40:00|7893.2|7885.2|7893.9|7885.9|7893.9|7885.9|7890.2|7882.2|0
1677753900000|2023-03-02 10:45:00|7893.7|7885.7|7899.7|7891.7|7899.7|7891.7|7893.2|7885.2|0
1677754200000|2023-03-02 10:50:00|7899.9|7891.9|7895.9|7887.9|7900.7|7892.7|7894.4|7886.4|0
1677754500000|2023-03-02 10:55:00|7896.7|7888.7|7900.9|7892.9|7902.9|7894.9|7896.7|7888.7|0
1677754800000|2023-03-02 11:00:00|7900.7|7892.7|7908.7|7900.7|7909.4|7901.4|7900.7|7892.7|0
1677755100000|2023-03-02 11:05:00|7908.9|7900.9|7908.2|7900.2|7911.9|7903.9|7906.7|7898.7|0
1677755400000|2023-03-02 11:10:00|7908.4|7900.4|7908.2|7900.2|7910.7|7902.7|7906.9|7898.9|0
1677755700000|2023-03-02 11:15:00|7908.4|7900.4|7907.9|7899.9|7911.2|7903.2|7907.9|7899.9|0
1677756000000|2023-03-02 11:20:00|7907.7|7899.7|7907.4|7899.4|7910.9|7902.9|7906.2|7898.2|0
1677756300000|2023-03-02 11:25:00|7907.2|7899.2|7904.4|7896.4|7907.7|7899.7|7903.7|7895.7|0
1677756600000|2023-03-02 11:30:00|7904.2|7896.2|7905.9|7897.9|7907.4|7899.4|7903.2|7895.2|0
1677756900000|2023-03-02 11:35:00|7906.2|7898.2|7906.4|7898.4|7908.2|7900.2|7905.9|7897.9|0
1677757200000|2023-03-02 11:40:00|7906.7|7898.7|7908.4|7900.4|7908.7|7900.7|7905.9|7897.9|0
1677757500000|2023-03-02 11:45:00|7908.2|7900.2|7904.9|7896.9|7908.9|7900.9|7904.4|7896.4|0
1677757800000|2023-03-02 11:50:00|7904.7|7896.7|7905.7|7897.7|7905.7|7897.7|7902.2|7894.2|0
1677758100000|2023-03-02 11:55:00|7905.2|7897.2|7906.9|7898.9|7907.2|7899.2|7904.7|7896.7|0
1677758400000|2023-03-02 12:00:00|7906.7|7898.7|7912.2|7904.2|7913.2|7905.2|7906.7|7898.7|0
1677758700000|2023-03-02 12:05:00|7911.9|7903.9|7911.2|7903.2|7911.9|7903.9|7908.7|7900.7|0
1677759000000|2023-03-02 12:10:00|7910.9|7902.9|7912.2|7904.2|7912.7|7904.7|7910.2|7902.2|0
1677759300000|2023-03-02 12:15:00|7911.9|7903.9|7913.4|7905.4|7913.7|7905.7|7910.4|7902.4|0
1677759600000|2023-03-02 12:20:00|7913.2|7905.2|7908.2|7900.2|7913.7|7905.7|7908.2|7900.2|0
1677759900000|2023-03-02 12:25:00|7908.4|7900.4|7907.2|7899.2|7908.9|7900.9|7904.9|7896.9|0
1677760200000|2023-03-02 12:30:00|7906.9|7898.9|7908.7|7900.7|7908.9|7900.9|7904.9|7896.9|0
1677760500000|2023-03-02 12:35:00|7908.2|7900.2|7911.2|7903.2|7911.2|7903.2|7907.2|7899.2|0
1677760800000|2023-03-02 12:40:00|7911.6|7903.6|7908.3|7900.3|7912.1|7904.1|7908.1|7900.1|0
1677761100000|2023-03-02 12:45:00|7908.1|7900.1|7911.1|7903.1|7911.1|7903.1|7907.8|7899.8|0
1677761400000|2023-03-02 12:50:00|7910.6|7902.6|7910.6|7902.6|7911.6|7903.6|7908.6|7900.6|0
1677761700000|2023-03-02 12:55:00|7911.1|7903.1|7914.6|7906.6|7915.6|7907.6|7909.6|7901.6|0
1677762000000|2023-03-02 13:00:00|7915.1|7907.1|7916.6|7908.6|7918.6|7910.6|7914.1|7906.1|0
1677762300000|2023-03-02 13:05:00|7916.3|7908.3|7916.3|7908.3|7918.6|7910.6|7915.1|7907.1|0
1677762600000|2023-03-02 13:10:00|7916.1|7908.1|7914.6|7906.6|7917.6|7909.6|7913.1|7905.1|0
1677762900000|2023-03-02 13:15:00|7914.8|7906.8|7915.1|7907.1|7916.1|7908.1|7913.1|7905.1|0
1677763200000|2023-03-02 13:20:00|7914.6|7906.6|7915.6|7907.6|7918.1|7910.1|7914.6|7906.6|0
1677763500000|2023-03-02 13:25:00|7916.1|7908.1|7915.8|7907.8|7916.6|7908.6|7915.1|7907.1|0
1677763800000|2023-03-02 13:30:00|7915.3|7907.3|7906.1|7898.1|7915.3|7907.3|7906.1|7898.1|0
1677764100000|2023-03-02 13:35:00|7906.3|7898.3|7906.1|7898.1|7909.3|7901.3|7903.8|7895.8|0
1677764400000|2023-03-02 13:40:00|7906.3|7898.3|7914.6|7906.6|7915.8|7907.8|7905.8|7897.8|0
1677764700000|2023-03-02 13:45:00|7914.8|7906.8|7909.8|7901.8|7917.6|7909.6|7909.8|7901.8|0
1677765000000|2023-03-02 13:50:00|7909.6|7901.6|7910.6|7902.6|7911.1|7903.1|7906.1|7898.1|0
1677765300000|2023-03-02 13:55:00|7910.8|7902.8|7911.1|7903.1|7912.1|7904.1|7907.8|7899.8|0
1677765600000|2023-03-02 14:00:00|7911.3|7903.3|7916.1|7908.1|7917.1|7909.1|7911.3|7903.3|0
1677765900000|2023-03-02 14:05:00|7916.6|7908.6|7916.6|7908.6|7917.1|7909.1|7913.6|7905.6|0
1677766200000|2023-03-02 14:10:00|7916.8|7908.8|7915.1|7907.1|7917.1|7909.1|7913.6|7905.6|0
1677766500000|2023-03-02 14:15:00|7915.3|7907.3|7909.6|7901.6|7916.6|7908.6|7909.1|7901.1|0
1677766800000|2023-03-02 14:20:00|7909.8|7901.8|7914.8|7906.8|7915.3|7907.3|7909.6|7901.6|0
1677767100000|2023-03-02 14:25:00|7914.6|7906.6|7915.6|7907.6|7917.1|7909.1|7913.8|7905.8|0
1677767400000|2023-03-02 14:30:00|7915.1|7907.1|7921.1|7913.1|7921.6|7913.6|7914.1|7906.1|0
1677767700000|2023-03-02 14:35:00|7920.8|7912.8|7921.6|7913.6|7921.6|7913.6|7914.1|7906.1|0
1677768000000|2023-03-02 14:40:00|7921.3|7913.3|7919.6|7911.6|7925.8|7917.8|7919.3|7911.3|0
1677768300000|2023-03-02 14:45:00|7919.3|7911.3|7925.3|7917.3|7926.1|7918.1|7917.3|7909.3|0
1677768600000|2023-03-02 14:50:00|7925.6|7917.6|7933.6|7925.6|7934.6|7926.6|7925.1|7917.1|0
1677768900000|2023-03-02 14:55:00|7933.1|7925.1|7936.6|7928.6|7937.1|7929.1|7928.3|7920.3|0
1677769200000|2023-03-02 15:00:00|7936.8|7928.8|7944.6|7936.6|7945.1|7937.1|7936.6|7928.6|0
1677769500000|2023-03-02 15:05:00|7944.8|7936.8|7942.3|7934.3|7945.6|7937.6|7939.1|7931.1|0
1677769800000|2023-03-02 15:10:00|7941.9|7933.9|7939.9|7931.9|7942.1|7934.1|7937.4|7929.4|0
1677770100000|2023-03-02 15:15:00|7940.1|7932.1|7936.1|7928.1|7942.6|7934.6|7934.6|7926.6|0
1677770400000|2023-03-02 15:20:00|7935.9|7927.9|7935.9|7927.9|7936.4|7928.4|7928.6|7920.6|0
1677770700000|2023-03-02 15:25:00|7935.4|7927.4|7942.6|7934.6|7943.4|7935.4|7933.9|7925.9|0
1677771000000|2023-03-02 15:30:00|7942.9|7934.9|7945.4|7937.4|7947.1|7939.1|7939.6|7931.6|0
1677771300000|2023-03-02 15:35:00|7945.9|7937.9|7941.4|7933.4|7948.1|7940.1|7941.4|7933.4|0
1677771600000|2023-03-02 15:40:00|7941.9|7933.9|7941.4|7933.4|7942.9|7934.9|7936.9|7928.9|0
1677771900000|2023-03-02 15:45:00|7941.6|7933.6|7938.9|7930.9|7944.6|7936.6|7938.4|7930.4|0
1677772200000|2023-03-02 15:50:00|7939.1|7931.1|7947.9|7939.9|7948.4|7940.4|7939.1|7931.1|0
1677772500000|2023-03-02 15:55:00|7947.6|7939.6|7946.9|7938.9|7948.9|7940.9|7945.9|7937.9|0
1677772800000|2023-03-02 16:00:00|7946.4|7938.4|7943.1|7935.1|7948.4|7940.4|7943.1|7935.1|0
1677773100000|2023-03-02 16:05:00|7943.4|7935.4|7946.1|7938.1|7947.4|7939.4|7942.9|7934.9|0
1677773400000|2023-03-02 16:10:00|7945.9|7937.9|7946.9|7938.9|7950.4|7942.4|7945.9|7937.9|0
1677773700000|2023-03-02 16:15:00|7947.4|7939.4|7948.4|7940.4|7949.6|7941.6|7946.9|7938.9|0
1677774000000|2023-03-02 16:20:00|7948.1|7940.1|7946.9|7938.9|7948.4|7940.4|7945.1|7937.1|0
1677774300000|2023-03-02 16:25:00|7947.4|7939.4|7948.4|7940.4|7949.6|7941.6|7945.9|7937.9|0
1677774600000|2023-03-02 16:30:00|7947.9|7939.9|7950.4|7942.4|7954.4|7946.4|7947.9|7939.9|0
1677774900000|2023-03-02 16:35:00|7948.9|7940.9|7947.9|7939.9|7949.9|7941.9|7945.9|7937.9|0
1677775200000|2023-03-02 16:40:00|7948.1|7940.1|7947.4|7939.4|7949.4|7941.4|7946.9|7938.9|0
1677775500000|2023-03-02 16:45:00|7947.9|7939.9|7949.6|7941.6|7949.9|7941.9|7945.9|7937.9|0
1677775800000|2023-03-02 16:50:00|7949.9|7941.9|7949.4|7941.4|7952.1|7944.1|7947.9|7939.9|0
1677776100000|2023-03-02 16:55:00|7949.1|7941.1|7950.4|7942.4|7951.9|7943.9|7947.6|7939.6|0
1677776400000|2023-03-02 17:00:00|7950.6|7942.6|7950.6|7942.6|7952.9|7944.9|7947.6|7939.6|0
1677776700000|2023-03-02 17:05:00|7950.9|7942.9|7950.9|7942.9|7951.4|7943.4|7948.4|7940.4|0
1677777000000|2023-03-02 17:10:00|7951.4|7943.4|7947.4|7939.4|7951.4|7943.4|7947.1|7939.1|0
1677777300000|2023-03-02 17:15:00|7947.9|7939.9|7943.9|7935.9|7948.4|7940.4|7942.9|7934.9|0
1677777600000|2023-03-02 17:20:00|7944.1|7936.1|7945.4|7937.4|7946.4|7938.4|7943.9|7935.9|0
1677777900000|2023-03-02 17:25:00|7944.9|7936.9|7945.1|7937.1|7948.9|7940.9|7944.9|7936.9|0
1677778200000|2023-03-02 17:30:00|7944.9|7936.9|7950.9|7942.9|7951.9|7943.9|7944.9|7936.9|0
1677778500000|2023-03-02 17:35:00|7950.6|7942.6|7947.1|7939.1|7951.4|7943.4|7944.9|7936.9|0
1677778800000|2023-03-02 17:40:00|7947.4|7939.4|7947.9|7939.9|7947.9|7939.9|7944.9|7936.9|0
1677779100000|2023-03-02 17:45:00|7948.1|7940.1|7947.9|7939.9|7948.9|7940.9|7947.1|7939.1|0
1677779400000|2023-03-02 17:50:00|7948.4|7940.4|7950.6|7942.6|7951.4|7943.4|7947.6|7939.6|0
1677779700000|2023-03-02 17:55:00|7950.9|7942.9|7950.9|7942.9|7951.9|7943.9|7949.4|7941.4|0
1677780000000|2023-03-02 18:00:00|7951.4|7943.4|7950.1|7942.1|7952.1|7944.1|7949.1|7941.1|0
1677780300000|2023-03-02 18:05:00|7949.9|7941.9|7949.6|7941.6|7950.1|7942.1|7947.9|7939.9|0
1677780600000|2023-03-02 18:10:00|7949.9|7941.9|7949.9|7941.9|7950.4|7942.4|7948.4|7940.4|0
1677780900000|2023-03-02 18:15:00|7950.1|7942.1|7950.4|7942.4|7951.1|7943.1|7948.6|7940.6|0
1677781200000|2023-03-02 18:20:00|7950.6|7942.6|7949.9|7941.9|7951.6|7943.6|7949.9|7941.9|0
1677781500000|2023-03-02 18:25:00|7950.1|7942.1|7950.4|7942.4|7951.4|7943.4|7949.1|7941.1|0
1677781800000|2023-03-02 18:30:00|7950.9|7942.9|7948.9|7940.9|7951.4|7943.4|7948.4|7940.4|0
1677782100000|2023-03-02 18:35:00|7949.4|7941.4|7953.6|7945.6|7960.9|7952.9|7949.4|7941.4|0
1677782400000|2023-03-02 18:40:00|7953.9|7945.9|7951.9|7943.9|7956.6|7948.6|7951.4|7943.4|0
1677782700000|2023-03-02 18:45:00|7952.4|7944.4|7953.6|7945.6|7954.4|7946.4|7951.4|7943.4|0
1677783000000|2023-03-02 18:50:00|7953.9|7945.9|7957.4|7949.4|7957.6|7949.6|7953.4|7945.4|0
1677783300000|2023-03-02 18:55:00|7957.1|7949.1|7959.6|7951.6|7961.4|7953.4|7956.9|7948.9|0
1677783600000|2023-03-02 19:00:00|7960.4|7952.4|7963.1|7955.1|7965.9|7957.9|7960.4|7952.4|0
1677783900000|2023-03-02 19:05:00|7962.9|7954.9|7960.6|7952.6|7963.4|7955.4|7960.1|7952.1|0
1677784200000|2023-03-02 19:10:00|7960.9|7952.9|7958.1|7950.1|7963.1|7955.1|7957.9|7949.9|0
1677784500000|2023-03-02 19:15:00|7958.4|7950.4|7960.6|7952.6|7960.6|7952.6|7957.1|7949.1|0
1677784800000|2023-03-02 19:20:00|7960.9|7952.9|7961.9|7953.9|7961.9|7953.9|7959.9|7951.9|0
1677785100000|2023-03-02 19:25:00|7962.1|7954.1|7965.4|7957.4|7965.4|7957.4|7960.9|7952.9|0
1677785400000|2023-03-02 19:30:00|7965.9|7957.9|7964.4|7956.4|7966.4|7958.4|7963.9|7955.9|0
1677785700000|2023-03-02 19:35:00|7964.1|7956.1|7962.1|7954.1|7964.1|7956.1|7960.4|7952.4|0
1677786000000|2023-03-02 19:40:00|7962.4|7954.4|7963.4|7955.4|7964.4|7956.4|7961.6|7953.6|0
1677786300000|2023-03-02 19:45:00|7963.1|7955.1|7964.4|7956.4|7964.9|7956.9|7962.9|7954.9|0
1677786600000|2023-03-02 19:50:00|7964.6|7956.6|7964.1|7956.1|7965.9|7957.9|7962.9|7954.9|0
1677786900000|2023-03-02 19:55:00|7963.9|7955.9|7965.4|7957.4|7966.9|7958.9|7963.4|7955.4|0
1677787200000|2023-03-02 20:00:00|7965.1|7957.1|7965.9|7957.9|7968.9|7960.9|7963.9|7955.9|0
1677787500000|2023-03-02 20:05:00|7965.6|7957.6|7965.9|7957.9|7965.9|7957.9|7963.1|7955.1|0
1677787800000|2023-03-02 20:10:00|7965.6|7957.6|7966.1|7958.1|7967.4|7959.4|7964.9|7956.9|0
1677788100000|2023-03-02 20:15:00|7966.4|7958.4|7965.4|7957.4|7968.9|7960.9|7964.9|7956.9|0
1677788400000|2023-03-02 20:20:00|7964.9|7956.9|7967.4|7959.4|7968.4|7960.4|7963.9|7955.9|0
1677788700000|2023-03-02 20:25:00|7967.6|7959.6|7967.9|7959.9|7969.4|7961.4|7966.9|7958.9|0
1677789000000|2023-03-02 20:30:00|7968.1|7960.1|7970.4|7962.4|7970.6|7962.6|7967.6|7959.6|0
1677789300000|2023-03-02 20:35:00|7970.1|7962.1|7972.1|7964.1|7973.9|7965.9|7968.9|7960.9|0
1677789600000|2023-03-02 20:40:00|7972.4|7964.4|7969.9|7961.9|7973.4|7965.4|7969.9|7961.9|0
1677789900000|2023-03-02 20:45:00|7969.4|7961.4|7971.4|7963.4|7971.9|7963.9|7968.9|7960.9|0
1677790200000|2023-03-02 20:50:00|7970.9|7962.9|7971.4|7963.4|7971.4|7963.4|7968.4|7960.4|0
1677790500000|2023-03-02 20:55:00|7971.1|7963.1|7971.8|7963.8|7973.9|7965.9|7967.6|7959.6|0
1677790800000|2023-03-02 21:00:00|7972|7964|7973.4|7965.4|7975.5|7967.5|7972|7964|0
1677791100000|2023-03-02 21:05:00|7973.3|7965.3|7972.6|7964.6|7973.7|7965.7|7971.4|7963.4|0
1677791400000|2023-03-02 21:10:00|7972.5|7964.5|7970.2|7962.2|7972.5|7964.5|7968.6|7960.6|0
1677791700000|2023-03-02 21:15:00|7970.5|7962.5|7969|7961|7970.5|7962.5|7969|7961|0
1677792000000|2023-03-02 21:20:00|7968.9|7960.9|7965.7|7957.7|7968.9|7960.9|7965.7|7957.7|0
1677792300000|2023-03-02 21:25:00|7965.9|7957.9|7967.6|7959.6|7967.6|7959.6|7965.9|7957.9|0
1677792600000|2023-03-02 21:30:00|7967.7|7959.7|7966.7|7958.7|7968.1|7960.1|7965.7|7957.7|0
1677792900000|2023-03-02 21:35:00|7966.9|7958.9|7966.5|7958.5|7966.9|7958.9|7965.3|7957.3|0
1677793200000|2023-03-02 21:40:00|7966.6|7958.6|7968.2|7960.2|7968.2|7960.2|7966.6|7958.6|0
1677793500000|2023-03-02 21:45:00|7967.9|7959.9|7970.2|7962.2|7970.2|7962.2|7967.6|7959.6|0
1677793800000|2023-03-02 21:50:00|7970.3|7962.3|7968.8|7960.8|7970.5|7962.5|7968.5|7960.5|0
1677794100000|2023-03-02 21:55:00|7968.7|7960.7|7966.7|7958.7|7969.5|7961.5|7966.7|7958.7|0
1677794400000|2023-03-02 22:00:00|7966.9|7958.9|7966|7958|7967.1|7959.1|7965.9|7957.9|0
1677794700000|2023-03-02 22:05:00|7966.2|7958.2|7966.9|7958.9|7967.1|7959.1|7966|7958|0
1677795000000|2023-03-02 22:10:00|7966.8|7958.8|7967.1|7959.1|7968.3|7960.3|7966.8|7958.8|0
1677795300000|2023-03-02 22:15:00|7967|7959|7967.3|7959.3|7967.4|7959.4|7966.8|7958.8|0
1677795600000|2023-03-02 22:20:00|7967.2|7959.2|7967.2|7959.2|7967.3|7959.3|7967|7959|0
1677795900000|2023-03-02 22:25:00|7967.3|7959.3|7967.1|7959.1|7967.4|7959.4|7966.5|7958.5|0
1677796200000|2023-03-02 22:30:00|7967|7959|7966.1|7958.1|7967.1|7959.1|7966.1|7958.1|0
1677796500000|2023-03-02 22:35:00|7966.2|7958.2|7966.6|7958.6|7966.7|7958.7|7966.2|7958.2|0
1677796800000|2023-03-02 22:40:00|7965.8|7957.8|7965.8|7957.8|7965.8|7957.8|7965.8|7957.8|0
1677797100000|2023-03-02 22:45:00|7965.9|7957.9|7966.6|7958.6|7966.8|7958.8|7965.9|7957.9|0
1677797400000|2023-03-02 22:50:00|7966.7|7958.7|7966.3|7958.3|7966.7|7958.7|7966.1|7958.1|0
1677797700000|2023-03-02 22:55:00|7966.2|7958.2|7966.1|7958.1|7966.5|7958.5|7966.1|7958.1|0
1677798000000|2023-03-02 23:00:00|7964.9|7956.9|7964.5|7956.5|7965.5|7957.5|7963.7|7955.7|0
1677798300000|2023-03-02 23:05:00|7964.6|7956.6|7962.2|7954.2|7965.4|7957.4|7962.1|7954.1|0
1677798600000|2023-03-02 23:10:00|7962.3|7954.3|7962.4|7954.4|7963.9|7955.9|7962|7954|0
1677798900000|2023-03-02 23:15:00|7962.5|7954.5|7963.8|7955.8|7964.1|7956.1|7962.4|7954.4|0
1677799200000|2023-03-02 23:20:00|7963.9|7955.9|7965.1|7957.1|7965.7|7957.7|7963.5|7955.5|0
1677799500000|2023-03-02 23:25:00|7965|7957|7964.6|7956.6|7965.7|7957.7|7964.2|7956.2|0
1677799800000|2023-03-02 23:30:00|7964.5|7956.5|7962.8|7954.8|7964.8|7956.8|7962.5|7954.5|0
1677800100000|2023-03-02 23:35:00|7962.7|7954.7|7962.8|7954.8|7962.9|7954.9|7962.5|7954.5|0
1677800400000|2023-03-02 23:40:00|7962.7|7954.7|7962.5|7954.5|7962.9|7954.9|7961.6|7953.6|0
1677800700000|2023-03-02 23:45:00|7962.6|7954.6|7961.6|7953.6|7962.6|7954.6|7961.2|7953.2|0
1677801000000|2023-03-02 23:50:00|7961.5|7953.5|7964.5|7956.5|7964.8|7956.8|7961.3|7953.3|0
1677801300000|2023-03-02 23:55:00|7964.4|7956.4|7961.7|7953.7|7964.6|7956.6|7961.4|7953.4|0
1677801600000|2023-03-03 00:00:00|7961.6|7953.6|7958.3|7950.3|7962.6|7954.6|7958.3|7950.3|0
1677801900000|2023-03-03 00:05:00|7958.2|7950.2|7958.8|7950.8|7959.2|7951.2|7958|7950|0
1677802200000|2023-03-03 00:10:00|7958.9|7950.9|7962.5|7954.5|7962.5|7954.5|7958.9|7950.9|0
1677802500000|2023-03-03 00:15:00|7962.6|7954.6|7963.3|7955.3|7963.3|7955.3|7959.8|7951.8|0
1677802800000|2023-03-03 00:20:00|7963.2|7955.2|7966.1|7958.1|7966.4|7958.4|7963.2|7955.2|0
1677803100000|2023-03-03 00:25:00|7965.6|7957.6|7960.6|7952.6|7966|7958|7960.1|7952.1|0
1677803400000|2023-03-03 00:30:00|7960.5|7952.5|7961|7953|7961.9|7953.9|7960.3|7952.3|0
1677803700000|2023-03-03 00:35:00|7962|7954|7959.7|7951.7|7963.5|7955.5|7959.7|7951.7|0
1677804000000|2023-03-03 00:40:00|7959.8|7951.8|7962.3|7954.3|7963.3|7955.3|7958.3|7950.3|0
1677804300000|2023-03-03 00:45:00|7962.7|7954.7|7964.6|7956.6|7964.7|7956.7|7962.7|7954.7|0
1677804600000|2023-03-03 00:50:00|7964.5|7956.5|7966.7|7958.7|7966.9|7958.9|7963.6|7955.6|0
1677804900000|2023-03-03 00:55:00|7966.8|7958.8|7968.2|7960.2|7969.3|7961.3|7966.6|7958.6|0
1677805200000|2023-03-03 01:00:00|7968.6|7960.6|7969.6|7961.6|7972.4|7964.4|7968.6|7960.6|0
1677805500000|2023-03-03 01:05:00|7969.4|7961.4|7971.4|7963.4|7971.4|7963.4|7968.6|7960.6|0
1677805800000|2023-03-03 01:10:00|7971.9|7963.9|7973.1|7965.1|7975.4|7967.4|7971.9|7963.9|0
1677806100000|2023-03-03 01:15:00|7972.9|7964.9|7974.1|7966.1|7974.1|7966.1|7972.4|7964.4|0
1677806400000|2023-03-03 01:20:00|7973.9|7965.9|7973.9|7965.9|7973.9|7965.9|7972.6|7964.6|0
1677806700000|2023-03-03 01:25:00|7973.6|7965.6|7973.1|7965.1|7974.4|7966.4|7971.6|7963.6|0
1677807000000|2023-03-03 01:30:00|7972.9|7964.9|7969.6|7961.6|7973.1|7965.1|7969.1|7961.1|0
1677807300000|2023-03-03 01:35:00|7969.9|7961.9|7968.6|7960.6|7970.1|7962.1|7967.6|7959.6|0
1677807600000|2023-03-03 01:40:00|7968.4|7960.4|7970.1|7962.1|7970.1|7962.1|7968.4|7960.4|0
1677807900000|2023-03-03 01:45:00|7969.9|7961.9|7966.6|7958.6|7971.4|7963.4|7965.6|7957.6|0
1677808200000|2023-03-03 01:50:00|7966.4|7958.4|7967.6|7959.6|7967.9|7959.9|7965.9|7957.9|0
1677808500000|2023-03-03 01:55:00|7967.9|7959.9|7967.1|7959.1|7968.4|7960.4|7966.9|7958.9|0
1677808800000|2023-03-03 02:00:00|7967.4|7959.4|7967.9|7959.9|7969.4|7961.4|7966.6|7958.6|0
1677809100000|2023-03-03 02:05:00|7968.1|7960.1|7968.1|7960.1|7968.6|7960.6|7967.6|7959.6|0
1677809400000|2023-03-03 02:10:00|7968.4|7960.4|7966.6|7958.6|7968.9|7960.9|7966.6|7958.6|0
1677809700000|2023-03-03 02:15:00|7966.4|7958.4|7969.1|7961.1|7969.9|7961.9|7966.4|7958.4|0
1677810000000|2023-03-03 02:20:00|7968.9|7960.9|7967.1|7959.1|7969.4|7961.4|7966.9|7958.9|0
1677810300000|2023-03-03 02:25:00|7967.6|7959.6|7967.4|7959.4|7968.1|7960.1|7966.4|7958.4|0
1677810600000|2023-03-03 02:30:00|7967.6|7959.6|7968.9|7960.9|7969.1|7961.1|7967.1|7959.1|0
1677810900000|2023-03-03 02:35:00|7969.1|7961.1|7968.6|7960.6|7969.4|7961.4|7968.4|7960.4|0
1677811200000|2023-03-03 02:40:00|7968.4|7960.4|7966.1|7958.1|7968.6|7960.6|7965.9|7957.9|0
1677811500000|2023-03-03 02:45:00|7965.9|7957.9|7965.9|7957.9|7966.6|7958.6|7965.1|7957.1|0
1677811800000|2023-03-03 02:50:00|7966.1|7958.1|7967.1|7959.1|7967.4|7959.4|7966.1|7958.1|0
1677812100000|2023-03-03 02:55:00|7966.9|7958.9|7967.1|7959.1|7967.9|7959.9|7966.9|7958.9|0
1677812400000|2023-03-03 03:00:00|7967.6|7959.6|7966.1|7958.1|7967.9|7959.9|7965.9|7957.9|0
1677812700000|2023-03-03 03:05:00|7966.4|7958.4|7966.6|7958.6|7966.6|7958.6|7965.9|7957.9|0
1677813000000|2023-03-03 03:10:00|7966.1|7958.1|7968.9|7960.9|7969.1|7961.1|7966.1|7958.1|0
1677813300000|2023-03-03 03:15:00|7969.1|7961.1|7970.4|7962.4|7970.4|7962.4|7968.9|7960.9|0
1677813600000|2023-03-03 03:20:00|7970.1|7962.1|7970.4|7962.4|7970.4|7962.4|7969.4|7961.4|0
1677813900000|2023-03-03 03:25:00|7970.1|7962.1|7970.4|7962.4|7970.4|7962.4|7969.6|7961.6|0
1677814200000|2023-03-03 03:30:00|7969.9|7961.9|7969.9|7961.9|7969.9|7961.9|7968.9|7960.9|0
1677814500000|2023-03-03 03:35:00|7969.6|7961.6|7970.4|7962.4|7970.4|7962.4|7968.9|7960.9|0
1677814800000|2023-03-03 03:40:00|7970.1|7962.1|7970.6|7962.6|7971.6|7963.6|7970.1|7962.1|0
1677815100000|2023-03-03 03:45:00|7970.9|7962.9|7971.4|7963.4|7972.4|7964.4|7970.4|7962.4|0
1677815400000|2023-03-03 03:50:00|7970.9|7962.9|7969.1|7961.1|7970.9|7962.9|7969.1|7961.1|0
1677815700000|2023-03-03 03:55:00|7968.9|7960.9|7969.4|7961.4|7969.6|7961.6|7968.6|7960.6|0
1677816000000|2023-03-03 04:00:00|7969.6|7961.6|7969.9|7961.9|7970.9|7962.9|7969.4|7961.4|0
1677816300000|2023-03-03 04:05:00|7969.6|7961.6|7969.4|7961.4|7969.9|7961.9|7969.4|7961.4|0
1677816600000|2023-03-03 04:10:00|7969.6|7961.6|7969.9|7961.9|7970.9|7962.9|7969.6|7961.6|0
1677816900000|2023-03-03 04:15:00|7970.4|7962.4|7968.4|7960.4|7970.4|7962.4|7968.4|7960.4|0
1677817200000|2023-03-03 04:20:00|7968.6|7960.6|7969.4|7961.4|7969.4|7961.4|7968.6|7960.6|0
1677817500000|2023-03-03 04:25:00|7969.1|7961.1|7968.6|7960.6|7969.4|7961.4|7968.4|7960.4|0
1677817800000|2023-03-03 04:30:00|7968.4|7960.4|7968.1|7960.1|7968.9|7960.9|7968.1|7960.1|0
1677818100000|2023-03-03 04:35:00|7967.9|7959.9|7967.9|7959.9|7969.1|7961.1|7967.9|7959.9|0
1677818400000|2023-03-03 04:40:00|7968.1|7960.1|7967.9|7959.9|7968.6|7960.6|7967.9|7959.9|0
1677818700000|2023-03-03 04:45:00|7968.1|7960.1|7969.9|7961.9|7969.9|7961.9|7967.9|7959.9|0
1677819000000|2023-03-03 04:50:00|7969.6|7961.6|7969.6|7961.6|7970.4|7962.4|7969.4|7961.4|0
1677819300000|2023-03-03 04:55:00|7969.4|7961.4|7970.1|7962.1|7970.4|7962.4|7969.1|7961.1|0
1677819600000|2023-03-03 05:00:00|7970.4|7962.4|7969.9|7961.9|7970.4|7962.4|7969.1|7961.1|0
1677819900000|2023-03-03 05:05:00|7970.1|7962.1|7970.4|7962.4|7970.9|7962.9|7969.9|7961.9|0
1677820200000|2023-03-03 05:10:00|7970.1|7962.1|7971.1|7963.1|7971.9|7963.9|7969.9|7961.9|0
1677820500000|2023-03-03 05:15:00|7971.4|7963.4|7970.6|7962.6|7971.9|7963.9|7970.4|7962.4|0
1677820800000|2023-03-03 05:20:00|7970.9|7962.9|7971.1|7963.1|7971.6|7963.6|7969.9|7961.9|0
1677821100000|2023-03-03 05:25:00|7971.4|7963.4|7970.4|7962.4|7971.6|7963.6|7970.1|7962.1|0
1677821400000|2023-03-03 05:30:00|7970.6|7962.6|7970.4|7962.4|7972.1|7964.1|7970.1|7962.1|0
1677821700000|2023-03-03 05:35:00|7970.1|7962.1|7971.9|7963.9|7972.1|7964.1|7970.1|7962.1|0
1677822000000|2023-03-03 05:40:00|7972.1|7964.1|7972.6|7964.6|7972.6|7964.6|7971.6|7963.6|0
1677822300000|2023-03-03 05:45:00|7972.9|7964.9|7973.4|7965.4|7973.4|7965.4|7972.4|7964.4|0
1677822600000|2023-03-03 05:50:00|7973.6|7965.6|7972.1|7964.1|7973.6|7965.6|7972.1|7964.1|0
1677822900000|2023-03-03 05:55:00|7972.4|7964.4|7972.9|7964.9|7973.6|7965.6|7971.9|7963.9|0
1677823200000|2023-03-03 06:00:00|7972.4|7964.4|7973.6|7965.6|7974.4|7966.4|7972.4|7964.4|0
1677823500000|2023-03-03 06:05:00|7973.4|7965.4|7973.6|7965.6|7975.4|7967.4|7973.1|7965.1|0
1677823800000|2023-03-03 06:10:00|7973.9|7965.9|7971.9|7963.9|7973.9|7965.9|7971.6|7963.6|0
1677824100000|2023-03-03 06:15:00|7971.6|7963.6|7972.9|7964.9|7973.4|7965.4|7971.6|7963.6|0
1677824400000|2023-03-03 06:20:00|7972.6|7964.6|7973.6|7965.6|7974.4|7966.4|7972.6|7964.6|0
1677824700000|2023-03-03 06:25:00|7973.4|7965.4|7974.9|7966.9|7974.9|7966.9|7973.4|7965.4|0
1677825000000|2023-03-03 06:30:00|7974.6|7966.6|7974.9|7966.9|7975.1|7967.1|7973.9|7965.9|0
1677825300000|2023-03-03 06:35:00|7974.6|7966.6|7974.9|7966.9|7974.9|7966.9|7973.9|7965.9|0
1677825600000|2023-03-03 06:40:00|7975.1|7967.1|7975.4|7967.4|7975.4|7967.4|7974.1|7966.1|0
1677825900000|2023-03-03 06:45:00|7974.9|7966.9|7972.4|7964.4|7974.9|7966.9|7972.4|7964.4|0
1677826200000|2023-03-03 06:50:00|7972.9|7964.9|7973.9|7965.9|7974.1|7966.1|7972.9|7964.9|0
1677826500000|2023-03-03 06:55:00|7974.1|7966.1|7974.9|7966.9|7975.4|7967.4|7974.1|7966.1|0
1677826800000|2023-03-03 07:00:00|7974.4|7966.4|7968.4|7960.4|7974.4|7966.4|7967.1|7959.1|0
1677827100000|2023-03-03 07:05:00|7967.9|7959.9|7966.4|7958.4|7967.9|7959.9|7964.9|7956.9|0
1677827400000|2023-03-03 07:10:00|7966.1|7958.1|7966.6|7958.6|7968.4|7960.4|7966.1|7958.1|0
1677827700000|2023-03-03 07:15:00|7966.4|7958.4|7969.1|7961.1|7969.1|7961.1|7965.9|7957.9|0
1677828000000|2023-03-03 07:20:00|7969.4|7961.4|7968.4|7960.4|7971.9|7963.9|7968.4|7960.4|0
1677828300000|2023-03-03 07:25:00|7968.1|7960.1|7970.4|7962.4|7970.9|7962.9|7968.1|7960.1|0
1677828600000|2023-03-03 07:30:00|7970.6|7962.6|7970.4|7962.4|7971.4|7963.4|7969.9|7961.9|0
1677828900000|2023-03-03 07:35:00|7970.1|7962.1|7969.9|7961.9|7970.6|7962.6|7969.9|7961.9|0
1677829200000|2023-03-03 07:40:00|7970.1|7962.1|7969.4|7961.4|7970.4|7962.4|7968.9|7960.9|0
1677829500000|2023-03-03 07:45:00|7969.1|7961.1|7967.9|7959.9|7970.6|7962.6|7967.9|7959.9|0
1677829800000|2023-03-03 07:50:00|7968.1|7960.1|7966.9|7958.9|7968.1|7960.1|7965.9|7957.9|0
1677830100000|2023-03-03 07:55:00|7966.6|7958.6|7962.6|7954.6|7967.4|7959.4|7962.6|7954.6|0
1677830400000|2023-03-03 08:00:00|7962.4|7954.4|7963.1|7955.1|7966.4|7958.4|7959.1|7951.1|0
1677830700000|2023-03-03 08:05:00|7963.4|7955.4|7964.4|7956.4|7965.4|7957.4|7958.9|7950.9|0
1677831000000|2023-03-03 08:10:00|7964.1|7956.1|7961.4|7953.4|7965.1|7957.1|7960.4|7952.4|0
1677831300000|2023-03-03 08:15:00|7961.6|7953.6|7964.4|7956.4|7965.4|7957.4|7961.6|7953.6|0
1677831600000|2023-03-03 08:20:00|7964.1|7956.1|7966.4|7958.4|7968.1|7960.1|7962.9|7954.9|0
1677831900000|2023-03-03 08:25:00|7966.1|7958.1|7963.9|7955.9|7967.6|7959.6|7962.9|7954.9|0
1677832200000|2023-03-03 08:30:00|7963.4|7955.4|7967.6|7959.6|7968.9|7960.9|7961.6|7953.6|0
1677832500000|2023-03-03 08:35:00|7967.9|7959.9|7970.4|7962.4|7971.9|7963.9|7966.9|7958.9|0
1677832800000|2023-03-03 08:40:00|7970.1|7962.1|7974.1|7966.1|7974.4|7966.4|7969.4|7961.4|0
1677833100000|2023-03-03 08:45:00|7974.4|7966.4|7975.4|7967.4|7977.4|7969.4|7973.9|7965.9|0
1677833400000|2023-03-03 08:50:00|7975.1|7967.1|7978.9|7970.9|7978.9|7970.9|7974.1|7966.1|0
1677833700000|2023-03-03 08:55:00|7978.6|7970.6|7977.9|7969.9|7979.9|7971.9|7975.4|7967.4|0
1677834000000|2023-03-03 09:00:00|7977.4|7969.4|7974.4|7966.4|7978.4|7970.4|7974.4|7966.4|0
1677834300000|2023-03-03 09:05:00|7973.9|7965.9|7976.4|7968.4|7976.4|7968.4|7971.4|7963.4|0
1677834600000|2023-03-03 09:10:00|7976.9|7968.9|7976.4|7968.4|7980.1|7972.1|7975.9|7967.9|0
1677834900000|2023-03-03 09:15:00|7976.1|7968.1|7975.9|7967.9|7976.9|7968.9|7974.4|7966.4|0
1677835200000|2023-03-03 09:20:00|7975.4|7967.4|7975.4|7967.4|7976.4|7968.4|7973.4|7965.4|0
1677835500000|2023-03-03 09:25:00|7975.1|7967.1|7972.9|7964.9|7975.4|7967.4|7972.4|7964.4|0
1677835800000|2023-03-03 09:30:00|7973.1|7965.1|7969.9|7961.9|7974.4|7966.4|7969.9|7961.9|0
1677836100000|2023-03-03 09:35:00|7969.6|7961.6|7966.4|7958.4|7971.4|7963.4|7966.4|7958.4|0
1677836400000|2023-03-03 09:40:00|7966.6|7958.6|7964.4|7956.4|7966.9|7958.9|7962.9|7954.9|0
1677836700000|2023-03-03 09:45:00|7964.1|7956.1|7964.9|7956.9|7966.4|7958.4|7963.4|7955.4|0
1677837000000|2023-03-03 09:50:00|7964.6|7956.6|7965.6|7957.6|7965.9|7957.9|7962.9|7954.9|0
1677837300000|2023-03-03 09:55:00|7965.9|7957.9|7964.4|7956.4|7968.6|7960.6|7964.4|7956.4|0
1677837600000|2023-03-03 10:00:00|7964.9|7956.9|7970.9|7962.9|7971.9|7963.9|7964.1|7956.1|0
1677837900000|2023-03-03 10:05:00|7971.1|7963.1|7967.9|7959.9|7972.1|7964.1|7967.9|7959.9|0
1677838200000|2023-03-03 10:10:00|7968.1|7960.1|7963.9|7955.9|7968.6|7960.6|7963.4|7955.4|0
1677838500000|2023-03-03 10:15:00|7963.6|7955.6|7962.9|7954.9|7963.6|7955.6|7960.6|7952.6|0
1677838800000|2023-03-03 10:20:00|7963.1|7955.1|7966.4|7958.4|7967.1|7959.1|7962.9|7954.9|0
1677839100000|2023-03-03 10:25:00|7965.9|7957.9|7962.1|7954.1|7965.9|7957.9|7961.6|7953.6|0
1677839400000|2023-03-03 10:30:00|7961.9|7953.9|7961.4|7953.4|7962.4|7954.4|7959.4|7951.4|0
1677839700000|2023-03-03 10:35:00|7961.6|7953.6|7959.4|7951.4|7961.9|7953.9|7958.6|7950.6|0
1677840000000|2023-03-03 10:40:00|7959.1|7951.1|7964.4|7956.4|7965.6|7957.6|7958.4|7950.4|0
1677840300000|2023-03-03 10:45:00|7963.9|7955.9|7964.1|7956.1|7966.4|7958.4|7963.1|7955.1|0
1677840600000|2023-03-03 10:50:00|7963.9|7955.9|7963.4|7955.4|7963.9|7955.9|7960.1|7952.1|0
1677840900000|2023-03-03 10:55:00|7963.1|7955.1|7965.9|7957.9|7967.6|7959.6|7962.9|7954.9|0
1677841200000|2023-03-03 11:00:00|7965.1|7957.1|7964.9|7956.9|7965.9|7957.9|7963.6|7955.6|0
1677841500000|2023-03-03 11:05:00|7965.1|7957.1|7965.4|7957.4|7968.1|7960.1|7964.4|7956.4|0
1677841800000|2023-03-03 11:10:00|7965.1|7957.1|7969.1|7961.1|7969.4|7961.4|7963.9|7955.9|0
1677842100000|2023-03-03 11:15:00|7968.9|7960.9|7973.1|7965.1|7973.4|7965.4|7968.9|7960.9|0
1677842400000|2023-03-03 11:20:00|7973.4|7965.4|7973.9|7965.9|7974.9|7966.9|7971.9|7963.9|0
1677842700000|2023-03-03 11:25:00|7973.6|7965.6|7969.4|7961.4|7974.4|7966.4|7968.9|7960.9|0
1677843000000|2023-03-03 11:30:00|7969.1|7961.1|7966.4|7958.4|7969.1|7961.1|7966.4|7958.4|0
1677843300000|2023-03-03 11:35:00|7966.1|7958.1|7965.1|7957.1|7966.4|7958.4|7963.9|7955.9|0
1677843600000|2023-03-03 11:40:00|7964.9|7956.9|7964.1|7956.1|7965.4|7957.4|7963.9|7955.9|0
1677843900000|2023-03-03 11:45:00|7963.9|7955.9|7961.9|7953.9|7963.9|7955.9|7961.4|7953.4|0
1677844200000|2023-03-03 11:50:00|7962.1|7954.1|7961.4|7953.4|7962.4|7954.4|7960.4|7952.4|0
1677844500000|2023-03-03 11:55:00|7961.9|7953.9|7961.6|7953.6|7961.9|7953.9|7959.4|7951.4|0
1677844800000|2023-03-03 12:00:00|7960.9|7952.9|7960.9|7952.9|7962.9|7954.9|7959.4|7951.4|0
1677845100000|2023-03-03 12:05:00|7961.1|7953.1|7961.6|7953.6|7962.6|7954.6|7960.4|7952.4|0
1677845400000|2023-03-03 12:10:00|7961.4|7953.4|7961.4|7953.4|7962.4|7954.4|7960.4|7952.4|0
1677845700000|2023-03-03 12:15:00|7960.9|7952.9|7959.9|7951.9|7961.4|7953.4|7959.1|7951.1|0
1677846000000|2023-03-03 12:20:00|7959.4|7951.4|7959.4|7951.4|7959.4|7951.4|7957.9|7949.9|0
1677846300000|2023-03-03 12:25:00|7959.1|7951.1|7958.9|7950.9|7959.4|7951.4|7957.9|7949.9|0
1677846600000|2023-03-03 12:30:00|7959.1|7951.1|7957.4|7949.4|7959.9|7951.9|7957.4|7949.4|0
1677846900000|2023-03-03 12:35:00|7957.9|7949.9|7955.9|7947.9|7957.9|7949.9|7955.6|7947.6|0
1677847200000|2023-03-03 12:40:00|7955.7|7947.7|7951.7|7943.7|7955.7|7947.7|7951.2|7943.2|0
1677847500000|2023-03-03 12:45:00|7951.9|7943.9|7951.7|7943.7|7953.4|7945.4|7951.2|7943.2|0
1677847800000|2023-03-03 12:50:00|7951.2|7943.2|7951.2|7943.2|7952.2|7944.2|7950.7|7942.7|0
1677848100000|2023-03-03 12:55:00|7950.9|7942.9|7949.7|7941.7|7951.7|7943.7|7948.9|7940.9|0
1677848400000|2023-03-03 13:00:00|7949.4|7941.4|7950.2|7942.2|7950.7|7942.7|7947.9|7939.9|0
1677848700000|2023-03-03 13:05:00|7949.7|7941.7|7947.7|7939.7|7949.7|7941.7|7945.9|7937.9|0
1677849000000|2023-03-03 13:10:00|7947.4|7939.4|7945.2|7937.2|7947.7|7939.7|7943.7|7935.7|0
1677849300000|2023-03-03 13:15:00|7944.9|7936.9|7944.2|7936.2|7946.4|7938.4|7943.2|7935.2|0
1677849600000|2023-03-03 13:20:00|7944.4|7936.4|7944.7|7936.7|7945.7|7937.7|7943.2|7935.2|0
1677849900000|2023-03-03 13:25:00|7945.2|7937.2|7936.7|7928.7|7945.2|7937.2|7936.7|7928.7|0
1677850200000|2023-03-03 13:30:00|7936.2|7928.2|7934.4|7926.4|7936.7|7928.7|7932.7|7924.7|0
1677850500000|2023-03-03 13:35:00|7934.7|7926.7|7934.7|7926.7|7935.2|7927.2|7932.7|7924.7|0
1677850800000|2023-03-03 13:40:00|7934.2|7926.2|7934.7|7926.7|7935.4|7927.4|7930.2|7922.2|0
1677851100000|2023-03-03 13:45:00|7934.4|7926.4|7936.2|7928.2|7937.7|7929.7|7932.7|7924.7|0
1677851400000|2023-03-03 13:50:00|7935.9|7927.9|7934.7|7926.7|7937.2|7929.2|7932.4|7924.4|0
1677851700000|2023-03-03 13:55:00|7934.4|7926.4|7929.7|7921.7|7934.9|7926.9|7928.9|7920.9|0
1677852000000|2023-03-03 14:00:00|7930.2|7922.2|7931.4|7923.4|7931.7|7923.7|7926.7|7918.7|0
1677852300000|2023-03-03 14:05:00|7931.2|7923.2|7929.9|7921.9|7934.7|7926.7|7928.2|7920.2|0
1677852600000|2023-03-03 14:10:00|7929.7|7921.7|7933.9|7925.9|7934.7|7926.7|7929.7|7921.7|0
1677852900000|2023-03-03 14:15:00|7933.7|7925.7|7936.2|7928.2|7937.2|7929.2|7931.7|7923.7|0
1677853200000|2023-03-03 14:20:00|7935.7|7927.7|7924.7|7916.7|7936.2|7928.2|7923.2|7915.2|0
1677853500000|2023-03-03 14:25:00|7924.4|7916.4|7929.7|7921.7|7930.7|7922.7|7924.4|7916.4|0
1677853800000|2023-03-03 14:30:00|7929.4|7921.4|7930.9|7922.9|7933.4|7925.4|7928.2|7920.2|0
1677854100000|2023-03-03 14:35:00|7931.2|7923.2|7929.4|7921.4|7932.7|7924.7|7928.2|7920.2|0
1677854400000|2023-03-03 14:40:00|7929.7|7921.7|7932.7|7924.7|7936.2|7928.2|7928.7|7920.7|0
1677854700000|2023-03-03 14:45:00|7932.2|7924.2|7941.2|7933.2|7941.2|7933.2|7931.9|7923.9|0
1677855000000|2023-03-03 14:50:00|7941.4|7933.4|7949.2|7941.2|7949.2|7941.2|7938.2|7930.2|0
1677855300000|2023-03-03 14:55:00|7948.7|7940.7|7950.4|7942.4|7953.2|7945.2|7948.7|7940.7|0
1677855600000|2023-03-03 15:00:00|7949.4|7941.4|7947.9|7939.9|7951.4|7943.4|7943.2|7935.2|0
1677855900000|2023-03-03 15:05:00|7947.4|7939.4|7945.7|7937.7|7947.7|7939.7|7940.2|7932.2|0
1677856200000|2023-03-03 15:10:00|7946.3|7938.3|7952|7944|7952|7944|7945.3|7937.3|0
1677856500000|2023-03-03 15:15:00|7952.3|7944.3|7944.3|7936.3|7954.3|7946.3|7944|7936|0
1677856800000|2023-03-03 15:20:00|7944.8|7936.8|7947.3|7939.3|7949.5|7941.5|7943|7935|0
1677857100000|2023-03-03 15:25:00|7947.8|7939.8|7946.3|7938.3|7949.8|7941.8|7941.3|7933.3|0
1677857400000|2023-03-03 15:30:00|7945.8|7937.8|7946.5|7938.5|7947.8|7939.8|7942.3|7934.3|0
1677857700000|2023-03-03 15:35:00|7946.3|7938.3|7946.3|7938.3|7947.5|7939.5|7943.8|7935.8|0
1677858000000|2023-03-03 15:40:00|7945.8|7937.8|7946.8|7938.8|7948.8|7940.8|7944|7936|0
1677858300000|2023-03-03 15:45:00|7946.5|7938.5|7946.5|7938.5|7947.8|7939.8|7944.3|7936.3|0
1677858600000|2023-03-03 15:50:00|7946.3|7938.3|7943.8|7935.8|7946.3|7938.3|7941.8|7933.8|0
1677858900000|2023-03-03 15:55:00|7943.5|7935.5|7944.8|7936.8|7945.3|7937.3|7942.8|7934.8|0
1677859200000|2023-03-03 16:00:00|7945.3|7937.3|7948.5|7940.5|7950.3|7942.3|7945|7937|0
1677859500000|2023-03-03 16:05:00|7948.3|7940.3|7950|7942|7950.8|7942.8|7947.3|7939.3|0
1677859800000|2023-03-03 16:10:00|7949.8|7941.8|7950.3|7942.3|7951.5|7943.5|7946|7938|0
1677860100000|2023-03-03 16:15:00|7950|7942|7953.8|7945.8|7954.8|7946.8|7949.5|7941.5|0
1677860400000|2023-03-03 16:20:00|7954.3|7946.3|7956.3|7948.3|7956.3|7948.3|7952.8|7944.8|0
1677860700000|2023-03-03 16:25:00|7956|7948|7955.3|7947.3|7957.3|7949.3|7953|7945|0
1677861000000|2023-03-03 16:30:00|7955|7947|7948.8|7940.8|7955.5|7947.5|7946.3|7938.3|0
1677861300000|2023-03-03 16:35:00|7949|7941|7949.3|7941.3|7952.3|7944.3|7947.3|7939.3|0
1677861600000|2023-03-03 16:40:00|7948.8|7940.8|7946.8|7938.8|7949.3|7941.3|7945.3|7937.3|0
1677861900000|2023-03-03 16:45:00|7946.3|7938.3|7947.3|7939.3|7948.8|7940.8|7946.3|7938.3|0
1677862200000|2023-03-03 16:50:00|7947.8|7939.8|7949.3|7941.3|7949.8|7941.8|7947.3|7939.3|0
1677862500000|2023-03-03 16:55:00|7949.8|7941.8|7950.3|7942.3|7950.8|7942.8|7946.8|7938.8|0
1677862800000|2023-03-03 17:00:00|7949.8|7941.8|7947.8|7939.8|7951.3|7943.3|7947.8|7939.8|0
1677863100000|2023-03-03 17:05:00|7947.3|7939.3|7946.8|7938.8|7947.8|7939.8|7946.5|7938.5|0
1677863400000|2023-03-03 17:10:00|7947|7939|7949.3|7941.3|7950.5|7942.5|7947|7939|0
1677863700000|2023-03-03 17:15:00|7949|7941|7948.8|7940.8|7950.3|7942.3|7947.8|7939.8|0
1677864000000|2023-03-03 17:20:00|7948.5|7940.5|7950.8|7942.8|7950.8|7942.8|7948.3|7940.3|0
1677864300000|2023-03-03 17:25:00|7950.5|7942.5|7948.3|7940.3|7950.5|7942.5|7947.3|7939.3|0
1677864600000|2023-03-03 17:30:00|7948|7940|7947.3|7939.3|7950.3|7942.3|7947.3|7939.3|0
1677864900000|2023-03-03 17:35:00|7947.5|7939.5|7949.3|7941.3|7949.3|7941.3|7946.3|7938.3|0
1677865200000|2023-03-03 17:40:00|7949.5|7941.5|7948.5|7940.5|7950.8|7942.8|7948.3|7940.3|0
1677865500000|2023-03-03 17:45:00|7948.3|7940.3|7950|7942|7950.8|7942.8|7948.3|7940.3|0
1677865800000|2023-03-03 17:50:00|7949.8|7941.8|7952.3|7944.3|7952.3|7944.3|7949.3|7941.3|0
1677866100000|2023-03-03 17:55:00|7952|7944|7952.8|7944.8|7953.3|7945.3|7951.8|7943.8|0
1677866400000|2023-03-03 18:00:00|7953|7945|7954.3|7946.3|7954.3|7946.3|7952.3|7944.3|0
1677866700000|2023-03-03 18:05:00|7954|7946|7953.8|7945.8|7955.8|7947.8|7953.3|7945.3|0
1677867000000|2023-03-03 18:10:00|7953.3|7945.3|7953.8|7945.8|7954.3|7946.3|7952.8|7944.8|0
1677867300000|2023-03-03 18:15:00|7953.5|7945.5|7953|7945|7954.3|7946.3|7952.8|7944.8|0
1677867600000|2023-03-03 18:20:00|7953.3|7945.3|7953|7945|7953.8|7945.8|7951.8|7943.8|0
1677867900000|2023-03-03 18:25:00|7952.8|7944.8|7952.5|7944.5|7953.8|7945.8|7951.8|7943.8|0
1677868200000|2023-03-03 18:30:00|7952.8|7944.8|7949.3|7941.3|7953.3|7945.3|7949|7941|0
1677868500000|2023-03-03 18:35:00|7949|7941|7950|7942|7950.8|7942.8|7948.8|7940.8|0
1677868800000|2023-03-03 18:40:00|7950.3|7942.3|7952.3|7944.3|7952.8|7944.8|7949.3|7941.3|0
1677869100000|2023-03-03 18:45:00|7952|7944|7952.8|7944.8|7953.3|7945.3|7951.3|7943.3|0
1677869400000|2023-03-03 18:50:00|7952.5|7944.5|7951|7943|7952.8|7944.8|7950.3|7942.3|0
1677869700000|2023-03-03 18:55:00|7950.8|7942.8|7950.3|7942.3|7951.3|7943.3|7950.3|7942.3|0
1677870000000|2023-03-03 19:00:00|7950.5|7942.5|7948.3|7940.3|7951.3|7943.3|7947.8|7939.8|0
1677870300000|2023-03-03 19:05:00|7948|7940|7948.8|7940.8|7949.8|7941.8|7947.8|7939.8|0
1677870600000|2023-03-03 19:10:00|7948.5|7940.5|7951.5|7943.5|7951.8|7943.8|7948.3|7940.3|0
1677870900000|2023-03-03 19:15:00|7951.8|7943.8|7950.3|7942.3|7951.8|7943.8|7950.3|7942.3|0
1677871200000|2023-03-03 19:20:00|7950.5|7942.5|7951.3|7943.3|7952.3|7944.3|7950.5|7942.5|0
1677871500000|2023-03-03 19:25:00|7951|7943|7953.8|7945.8|7953.8|7945.8|7950.8|7942.8|0
1677871800000|2023-03-03 19:30:00|7953.5|7945.5|7955|7947|7955.3|7947.3|7953.3|7945.3|0
1677872100000|2023-03-03 19:35:00|7954.8|7946.8|7955|7947|7955.8|7947.8|7954.3|7946.3|0
1677872400000|2023-03-03 19:40:00|7954.8|7946.8|7955|7947|7956|7948|7954.3|7946.3|0
1677872700000|2023-03-03 19:45:00|7955.3|7947.3|7955.3|7947.3|7956.3|7948.3|7954.8|7946.8|0
1677873000000|2023-03-03 19:50:00|7955|7947|7954.8|7946.8|7956.3|7948.3|7954.8|7946.8|0
1677873300000|2023-03-03 19:55:00|7954.3|7946.3|7957|7949|7957|7949|7954.3|7946.3|0
1677873600000|2023-03-03 20:00:00|7957.3|7949.3|7956.8|7948.8|7957.8|7949.8|7955.5|7947.5|0
1677873900000|2023-03-03 20:05:00|7957.3|7949.3|7959.8|7951.8|7960.3|7952.3|7957|7949|0
1677874200000|2023-03-03 20:10:00|7959.3|7951.3|7958|7950|7959.8|7951.8|7957.5|7949.5|0
1677874500000|2023-03-03 20:15:00|7958.3|7950.3|7957|7949|7958.5|7950.5|7956.3|7948.3|0
1677874800000|2023-03-03 20:20:00|7957.3|7949.3|7955.8|7947.8|7958.3|7950.3|7955.8|7947.8|0
1677875100000|2023-03-03 20:25:00|7955.5|7947.5|7956.8|7948.8|7956.8|7948.8|7953.3|7945.3|0
1677875400000|2023-03-03 20:30:00|7956.5|7948.5|7955|7947|7956.5|7948.5|7954.8|7946.8|0
1677875700000|2023-03-03 20:35:00|7954.8|7946.8|7953.3|7945.3|7954.8|7946.8|7952.8|7944.8|0
1677876000000|2023-03-03 20:40:00|7953|7945|7952|7944|7953|7945|7951.3|7943.3|0
1677876300000|2023-03-03 20:45:00|7951.8|7943.8|7952.3|7944.3|7952.8|7944.8|7950.8|7942.8|0
1677876600000|2023-03-03 20:50:00|7952.5|7944.5|7954.8|7946.8|7954.8|7946.8|7951.3|7943.3|0
1677876900000|2023-03-03 20:55:00|7954.5|7946.5|7961.3|7953.3|7962.5|7954.5|7953.8|7945.8|0
1677877200000|2023-03-03 21:00:00|7961.6|7953.6|7960.3|7952.3|7961.7|7953.7|7957.5|7949.5|0
1677877500000|2023-03-03 21:05:00|7960.2|7952.2|7960.7|7952.7|7962.6|7954.6|7959.6|7951.6|0
1677877800000|2023-03-03 21:10:00|7960.6|7952.6|7960.8|7952.8|7961.5|7953.5|7959.7|7951.7|0
1677878100000|2023-03-03 21:15:00|7960.7|7952.7|7960.1|7952.1|7961.1|7953.1|7959.7|7951.7|0
1677878400000|2023-03-03 21:20:00|7960.2|7952.2|7960|7952|7960.4|7952.4|7959.4|7951.4|0
1677878700000|2023-03-03 21:25:00|7960.1|7952.1|7958.1|7950.1|7961.5|7953.5|7958|7950|0
1677879000000|2023-03-03 21:30:00|7958.2|7950.2|7958.4|7950.4|7958.7|7950.7|7958.1|7950.1|0
1677879300000|2023-03-03 21:35:00|7958.2|7950.2|7958.2|7950.2|7958.9|7950.9|7957.9|7949.9|0
1677879600000|2023-03-03 21:40:00|7958.1|7950.1|7958.7|7950.7|7958.9|7950.9|7958.1|7950.1|0
1677879900000|2023-03-03 21:45:00|7958.8|7950.8|7958.1|7950.1|7959|7951|7957.8|7949.8|0
1677880200000|2023-03-03 21:50:00|7958.2|7950.2|7957.9|7949.9|7958.4|7950.4|7957.7|7949.7|0
1677880500000|2023-03-03 21:55:00|7958|7950|7957.6|7949.6|7958.3|7950.3|7957.2|7949.2|0
1677916800000|2023-03-04 08:00:00|7959.6|7951.6|7959.6|7951.6|7959.6|7951.6|7959.6|7951.6|0
1677917100000|2023-03-04 08:05:00|7962.2|7954.2|7964|7956|7964|7956|7962.2|7954.2|0
1677919800000|2023-03-04 08:50:00|7964.1|7956.1|7964.1|7956.1|7964.1|7956.1|7964.1|7956.1|0
1677924900000|2023-03-04 10:15:00|7963.8|7955.8|7963.8|7955.8|7963.8|7955.8|7963.8|7955.8|0
1677928500000|2023-03-04 11:15:00|7963.9|7955.9|7963.9|7955.9|7963.9|7955.9|7963.9|7955.9|0
1677930900000|2023-03-04 11:55:00|7963.8|7955.8|7963.8|7955.8|7963.8|7955.8|7963.8|7955.8|0
1677941700000|2023-03-04 14:55:00|7959.9|7951.9|7959.4|7951.4|7959.9|7951.9|7959.4|7951.4|0
1677942900000|2023-03-04 15:15:00|7959.3|7951.3|7959.3|7951.3|7959.3|7951.3|7959.3|7951.3|0
1677945000000|2023-03-04 15:50:00|7959.6|7951.6|7959.6|7951.6|7959.6|7951.6|7959.6|7951.6|0
1678003800000|2023-03-05 08:10:00|7957.6|7949.6|7957.6|7949.6|7957.6|7949.6|7957.6|7949.6|0
1678004400000|2023-03-05 08:20:00|7954.6|7946.6|7954.6|7946.6|7954.6|7946.6|7954.6|7946.6|0
1678005000000|2023-03-05 08:30:00|7958.5|7950.5|7958.5|7950.5|7958.5|7950.5|7958.5|7950.5|0
1678010100000|2023-03-05 09:55:00|7956.5|7948.5|7956.5|7948.5|7956.5|7948.5|7956.5|7948.5|0
1678010400000|2023-03-05 10:00:00|7952.6|7944.6|7952.6|7944.6|7952.6|7944.6|7952.6|7944.6|0
1678013700000|2023-03-05 10:55:00|7953|7945|7953|7945|7953|7945|7953|7945|0
1678017000000|2023-03-05 11:50:00|7956.8|7948.8|7956.8|7948.8|7956.8|7948.8|7956.8|7948.8|0
1678017900000|2023-03-05 12:05:00|7956.3|7948.3|7956.3|7948.3|7956.3|7948.3|7956.3|7948.3|0
1678020000000|2023-03-05 12:40:00|7952.4|7944.4|7950.4|7942.4|7952.4|7944.4|7950.4|7942.4|0
1678020600000|2023-03-05 12:50:00|7950.3|7942.3|7950.3|7942.3|7950.3|7942.3|7950.3|7942.3|0
1678031700000|2023-03-05 15:55:00|7946.5|7938.5|7946.5|7938.5|7946.5|7938.5|7946.5|7938.5|0
1678035600000|2023-03-05 17:00:00|7947|7939|7947|7939|7947|7939|7947|7939|0
1678036800000|2023-03-05 17:20:00|7944.4|7936.4|7944.4|7936.4|7944.4|7936.4|7944.4|7936.4|0
1678040700000|2023-03-05 18:25:00|7948.3|7940.3|7948.3|7940.3|7948.3|7940.3|7948.3|7940.3|0
1678053000000|2023-03-05 21:50:00|7945.7|7937.7|7945.7|7937.7|7945.7|7937.7|7945.7|7937.7|0
1678053300000|2023-03-05 21:55:00|7949.6|7941.6|7949.6|7941.6|7949.6|7941.6|7949.6|7941.6|0
1678055100000|2023-03-05 22:25:00|7950.7|7942.7|7950.7|7942.7|7950.7|7942.7|7950.7|7942.7|0
1678057200000|2023-03-05 23:00:00|7957.5|7949.5|7949.5|7941.5|7957.5|7949.5|7946.6|7938.6|0
1678057500000|2023-03-05 23:05:00|7949.7|7941.7|7949.8|7941.8|7951|7943|7948.9|7940.9|0
1678057800000|2023-03-05 23:10:00|7949.9|7941.9|7950.8|7942.8|7951.5|7943.5|7947.2|7939.2|0
1678058100000|2023-03-05 23:15:00|7950.7|7942.7|7950.3|7942.3|7951.4|7943.4|7949.3|7941.3|0
1678058400000|2023-03-05 23:20:00|7950.4|7942.4|7949|7941|7951.3|7943.3|7948.7|7940.7|0
1678058700000|2023-03-05 23:25:00|7948.7|7940.7|7950.2|7942.2|7950.8|7942.8|7948.4|7940.4|0
1678059000000|2023-03-05 23:30:00|7950.4|7942.4|7952.1|7944.1|7952.8|7944.8|7949.9|7941.9|0
1678059300000|2023-03-05 23:35:00|7952.2|7944.2|7952.5|7944.5|7953.4|7945.4|7952.2|7944.2|0
1678059600000|2023-03-05 23:40:00|7952.6|7944.6|7951.9|7943.9|7952.8|7944.8|7951.5|7943.5|0
1678059900000|2023-03-05 23:45:00|7952.3|7944.3|7951.9|7943.9|7952.3|7944.3|7950.9|7942.9|0
1678060200000|2023-03-05 23:50:00|7952|7944|7953.6|7945.6|7953.7|7945.7|7950.6|7942.6|0
1678060500000|2023-03-05 23:55:00|7953.4|7945.4|7954.1|7946.1|7954.5|7946.5|7952.6|7944.6|0
1678060800000|2023-03-06 00:00:00|7954.2|7946.2|7954.8|7946.8|7955.1|7947.1|7953.5|7945.5|0
1678061100000|2023-03-06 00:05:00|7954.7|7946.7|7953.8|7945.8|7956.1|7948.1|7953.4|7945.4|0
1678061400000|2023-03-06 00:10:00|7953.7|7945.7|7952.5|7944.5|7954.4|7946.4|7952.5|7944.5|0
1678061700000|2023-03-06 00:15:00|7952.6|7944.6|7949.5|7941.5|7952.6|7944.6|7948.3|7940.3|0
1678062000000|2023-03-06 00:20:00|7948.6|7940.6|7948.3|7940.3|7950.2|7942.2|7948.2|7940.2|0
1678062300000|2023-03-06 00:25:00|7948.4|7940.4|7953.4|7945.4|7953.4|7945.4|7948.2|7940.2|0
1678062600000|2023-03-06 00:30:00|7953.3|7945.3|7953.4|7945.4|7955.1|7947.1|7952.4|7944.4|0
1678062900000|2023-03-06 00:35:00|7953.5|7945.5|7954.6|7946.6|7955.7|7947.7|7953.4|7945.4|0
1678063200000|2023-03-06 00:40:00|7954.7|7946.7|7953.5|7945.5|7954.7|7946.7|7953.3|7945.3|0
1678063500000|2023-03-06 00:45:00|7953.4|7945.4|7955.6|7947.6|7955.6|7947.6|7952.3|7944.3|0
1678063800000|2023-03-06 00:50:00|7955.7|7947.7|7955.3|7947.3|7955.7|7947.7|7954.4|7946.4|0
1678064100000|2023-03-06 00:55:00|7955.5|7947.5|7955.6|7947.6|7955.6|7947.6|7954.2|7946.2|0
1678064400000|2023-03-06 01:00:00|7955.5|7947.5|7953.8|7945.8|7956.5|7948.5|7952.5|7944.5|0
1678064700000|2023-03-06 01:05:00|7954.3|7946.3|7947.3|7939.3|7954.3|7946.3|7947.3|7939.3|0
1678065000000|2023-03-06 01:10:00|7946.8|7938.8|7945.3|7937.3|7947|7939|7945.3|7937.3|0
1678065300000|2023-03-06 01:15:00|7945.5|7937.5|7942.5|7934.5|7945.5|7937.5|7941.5|7933.5|0
1678065600000|2023-03-06 01:20:00|7942.3|7934.3|7943.3|7935.3|7943.5|7935.5|7941.8|7933.8|0
1678065900000|2023-03-06 01:25:00|7943.5|7935.5|7945|7937|7945.8|7937.8|7943.3|7935.3|0
1678066200000|2023-03-06 01:30:00|7944.8|7936.8|7950|7942|7950|7942|7944.8|7936.8|0
1678066500000|2023-03-06 01:35:00|7949.8|7941.8|7949.5|7941.5|7950.3|7942.3|7948|7940|0
1678066800000|2023-03-06 01:40:00|7949.8|7941.8|7948.8|7940.8|7950.5|7942.5|7947.8|7939.8|0
1678067100000|2023-03-06 01:45:00|7948.5|7940.5|7947.8|7939.8|7948.5|7940.5|7946.5|7938.5|0
1678067400000|2023-03-06 01:50:00|7947.5|7939.5|7946.5|7938.5|7948|7940|7946.5|7938.5|0
1678067700000|2023-03-06 01:55:00|7946.8|7938.8|7947|7939|7947.8|7939.8|7946.8|7938.8|0
1678068000000|2023-03-06 02:00:00|7946.8|7938.8|7946.8|7938.8|7947.5|7939.5|7946.5|7938.5|0
1678068300000|2023-03-06 02:05:00|7946.5|7938.5|7946.3|7938.3|7947.5|7939.5|7945.3|7937.3|0
1678068600000|2023-03-06 02:10:00|7946.5|7938.5|7948|7940|7948|7940|7946.3|7938.3|0
1678068900000|2023-03-06 02:15:00|7947.8|7939.8|7948.8|7940.8|7949.3|7941.3|7947.8|7939.8|0
1678069200000|2023-03-06 02:20:00|7948.3|7940.3|7949|7941|7949.5|7941.5|7947.5|7939.5|0
1678069500000|2023-03-06 02:25:00|7949.5|7941.5|7950.5|7942.5|7950.8|7942.8|7949|7941|0
1678069800000|2023-03-06 02:30:00|7950.8|7942.8|7949.8|7941.8|7950.8|7942.8|7949.5|7941.5|0
1678070100000|2023-03-06 02:35:00|7950|7942|7954|7946|7954|7946|7949|7941|0
1678070400000|2023-03-06 02:40:00|7953.8|7945.8|7958.8|7950.8|7961.3|7953.3|7953.3|7945.3|0
1678070700000|2023-03-06 02:45:00|7959|7951|7960.8|7952.8|7961|7953|7956.8|7948.8|0
1678071000000|2023-03-06 02:50:00|7960.5|7952.5|7960.5|7952.5|7961|7953|7959.5|7951.5|0
1678071300000|2023-03-06 02:55:00|7960.3|7952.3|7958.8|7950.8|7961.5|7953.5|7958.8|7950.8|0
1678071600000|2023-03-06 03:00:00|7959.3|7951.3|7959|7951|7960|7952|7958.8|7950.8|0
1678071900000|2023-03-06 03:05:00|7959.3|7951.3|7957.8|7949.8|7959.3|7951.3|7957.5|7949.5|0
1678072200000|2023-03-06 03:10:00|7957.5|7949.5|7955.8|7947.8|7957.8|7949.8|7955.8|7947.8|0
1678072500000|2023-03-06 03:15:00|7956.3|7948.3|7956|7948|7956.3|7948.3|7955|7947|0
1678072800000|2023-03-06 03:20:00|7956.3|7948.3|7956|7948|7956.3|7948.3|7955.8|7947.8|0
1678073100000|2023-03-06 03:25:00|7955.8|7947.8|7955.8|7947.8|7956|7948|7955.5|7947.5|0
1678073400000|2023-03-06 03:30:00|7956.3|7948.3|7956|7948|7957|7949|7955.8|7947.8|0
1678073700000|2023-03-06 03:35:00|7955.8|7947.8|7956|7948|7956.5|7948.5|7955.5|7947.5|0
1678074000000|2023-03-06 03:40:00|7955.8|7947.8|7955|7947|7956|7948|7954.8|7946.8|0
1678074300000|2023-03-06 03:45:00|7954.5|7946.5|7953.5|7945.5|7954.5|7946.5|7952.8|7944.8|0
1678074600000|2023-03-06 03:50:00|7953.8|7945.8|7954|7946|7955|7947|7953.5|7945.5|0
1678074900000|2023-03-06 03:55:00|7954.3|7946.3|7954.3|7946.3|7955|7947|7954.3|7946.3|0
1678075200000|2023-03-06 04:00:00|7954.5|7946.5|7953.5|7945.5|7955.8|7947.8|7953.5|7945.5|0
1678075500000|2023-03-06 04:05:00|7953.3|7945.3|7952.8|7944.8|7953.8|7945.8|7952.5|7944.5|0
1678075800000|2023-03-06 04:10:00|7952.5|7944.5|7952|7944|7952.8|7944.8|7951.5|7943.5|0
1678076100000|2023-03-06 04:15:00|7951.8|7943.8|7951.5|7943.5|7952.3|7944.3|7951.5|7943.5|0
1678076400000|2023-03-06 04:20:00|7952|7944|7949.5|7941.5|7952|7944|7949.5|7941.5|0
1678076700000|2023-03-06 04:25:00|7949.3|7941.3|7949|7941|7950|7942|7948.8|7940.8|0
1678077000000|2023-03-06 04:30:00|7949.3|7941.3|7947.8|7939.8|7949.5|7941.5|7947.8|7939.8|0
1678077300000|2023-03-06 04:35:00|7947.3|7939.3|7947.5|7939.5|7948.5|7940.5|7947.3|7939.3|0
1678077600000|2023-03-06 04:40:00|7947.3|7939.3|7948|7940|7948.5|7940.5|7947.3|7939.3|0
1678077900000|2023-03-06 04:45:00|7948.3|7940.3|7949.5|7941.5|7949.5|7941.5|7948.3|7940.3|0
1678078200000|2023-03-06 04:50:00|7949.8|7941.8|7950.5|7942.5|7950.5|7942.5|7949.5|7941.5|0
1678078500000|2023-03-06 04:55:00|7950.8|7942.8|7949.5|7941.5|7950.8|7942.8|7949.5|7941.5|0
1678078800000|2023-03-06 05:00:00|7949.8|7941.8|7948.8|7940.8|7949.8|7941.8|7948|7940|0
1678079100000|2023-03-06 05:05:00|7949|7941|7949.5|7941.5|7949.8|7941.8|7948.5|7940.5|0
1678079400000|2023-03-06 05:10:00|7950|7942|7950.8|7942.8|7950.8|7942.8|7950|7942|0
1678079700000|2023-03-06 05:15:00|7951.8|7943.8|7951.8|7943.8|7952.3|7944.3|7951.3|7943.3|0
1678080000000|2023-03-06 05:20:00|7952|7944|7951.5|7943.5|7952.5|7944.5|7951|7943|0
1678080300000|2023-03-06 05:25:00|7951.3|7943.3|7950.5|7942.5|7951.3|7943.3|7950.5|7942.5|0
1678080600000|2023-03-06 05:30:00|7950.3|7942.3|7950|7942|7951.3|7943.3|7950|7942|0
1678080900000|2023-03-06 05:35:00|7950.3|7942.3|7950|7942|7951|7943|7950|7942|0
1678081200000|2023-03-06 05:40:00|7949.8|7941.8|7952|7944|7952|7944|7949.8|7941.8|0
1678081500000|2023-03-06 05:45:00|7951.8|7943.8|7952|7944|7952|7944|7951.3|7943.3|0
1678081800000|2023-03-06 05:50:00|7951.8|7943.8|7952|7944|7952.5|7944.5|7951.3|7943.3|0
1678082100000|2023-03-06 05:55:00|7951.8|7943.8|7953.3|7945.3|7954.3|7946.3|7951.8|7943.8|0
1678082400000|2023-03-06 06:00:00|7952.8|7944.8|7954|7946|7954|7946|7952.8|7944.8|0
1678082700000|2023-03-06 06:05:00|7954.3|7946.3|7954.3|7946.3|7955.3|7947.3|7953.8|7945.8|0
1678083000000|2023-03-06 06:10:00|7954|7946|7955|7947|7955.8|7947.8|7954|7946|0
1678083300000|2023-03-06 06:15:00|7954.8|7946.8|7952.5|7944.5|7954.8|7946.8|7952.3|7944.3|0
1678083600000|2023-03-06 06:20:00|7952.8|7944.8|7952|7944|7953.3|7945.3|7952|7944|0
1678083900000|2023-03-06 06:25:00|7952.5|7944.5|7953|7945|7953.5|7945.5|7952|7944|0
1678084200000|2023-03-06 06:30:00|7952.8|7944.8|7953.5|7945.5|7954.3|7946.3|7952.8|7944.8|0
1678084500000|2023-03-06 06:35:00|7953|7945|7953|7945|7953.8|7945.8|7952.8|7944.8|0
1678084800000|2023-03-06 06:40:00|7952.8|7944.8|7954|7946|7954.3|7946.3|7952.8|7944.8|0
1678085100000|2023-03-06 06:45:00|7953.8|7945.8|7954|7946|7954.3|7946.3|7953.3|7945.3|0
1678085400000|2023-03-06 06:50:00|7953.8|7945.8|7954.3|7946.3|7954.3|7946.3|7953.8|7945.8|0
1678085700000|2023-03-06 06:55:00|7954|7946|7954.3|7946.3|7954.3|7946.3|7952.8|7944.8|0
1678086000000|2023-03-06 07:00:00|7954.8|7946.8|7951.5|7943.5|7955.5|7947.5|7949.8|7941.8|0
1678086300000|2023-03-06 07:05:00|7951.3|7943.3|7950.8|7942.8|7952|7944|7949.3|7941.3|0
1678086600000|2023-03-06 07:10:00|7950.5|7942.5|7951.3|7943.3|7951.8|7943.8|7949.8|7941.8|0
1678086900000|2023-03-06 07:15:00|7951.5|7943.5|7952.5|7944.5|7954.3|7946.3|7950.8|7942.8|0
1678087200000|2023-03-06 07:20:00|7952.3|7944.3|7953.3|7945.3|7953.8|7945.8|7951.3|7943.3|0
1678087500000|2023-03-06 07:25:00|7953.5|7945.5|7954.8|7946.8|7955.3|7947.3|7952.8|7944.8|0
1678087800000|2023-03-06 07:30:00|7953.8|7945.8|7953.3|7945.3|7954.3|7946.3|7952|7944|0
1678088100000|2023-03-06 07:35:00|7953|7945|7955.8|7947.8|7956|7948|7952.8|7944.8|0
1678088400000|2023-03-06 07:40:00|7955.5|7947.5|7957.3|7949.3|7957.3|7949.3|7955.5|7947.5|0
1678088700000|2023-03-06 07:45:00|7957.8|7949.8|7958.8|7950.8|7958.8|7950.8|7956.8|7948.8|0
1678089000000|2023-03-06 07:50:00|7958.5|7950.5|7954.3|7946.3|7958.8|7950.8|7954.3|7946.3|0
1678089300000|2023-03-06 07:55:00|7954.5|7946.5|7953.8|7945.8|7955|7947|7953.5|7945.5|0
1678089600000|2023-03-06 08:00:00|7954.3|7946.3|7944.8|7936.8|7954.3|7946.3|7940.8|7932.8|0
1678089900000|2023-03-06 08:05:00|7944.5|7936.5|7951.8|7943.8|7952.3|7944.3|7944.5|7936.5|0
1678090200000|2023-03-06 08:10:00|7951.5|7943.5|7946.3|7938.3|7953.8|7945.8|7944.8|7936.8|0
1678090500000|2023-03-06 08:15:00|7946|7938|7945.5|7937.5|7949.3|7941.3|7942|7934|0
1678090800000|2023-03-06 08:20:00|7945.8|7937.8|7951.5|7943.5|7952.3|7944.3|7945.3|7937.3|0
1678091100000|2023-03-06 08:25:00|7951.3|7943.3|7950.3|7942.3|7953|7945|7948.8|7940.8|0
1678091400000|2023-03-06 08:30:00|7951|7943|7949.5|7941.5|7951.5|7943.5|7946.8|7938.8|0
1678091700000|2023-03-06 08:35:00|7950|7942|7950.3|7942.3|7951.8|7943.8|7948.8|7940.8|0
1678092000000|2023-03-06 08:40:00|7950.2|7942.2|7946.2|7938.2|7950.2|7942.2|7945.7|7937.7|0
1678092300000|2023-03-06 08:45:00|7946.4|7938.4|7943.9|7935.9|7946.7|7938.7|7942.7|7934.7|0
1678092600000|2023-03-06 08:50:00|7944.2|7936.2|7945.7|7937.7|7948.2|7940.2|7942.9|7934.9|0
1678092900000|2023-03-06 08:55:00|7945.4|7937.4|7940.2|7932.2|7945.9|7937.9|7938.7|7930.7|0
1678093200000|2023-03-06 09:00:00|7939.7|7931.7|7936.2|7928.2|7940.2|7932.2|7935.7|7927.7|0
1678093500000|2023-03-06 09:05:00|7935.7|7927.7|7934.7|7926.7|7938.2|7930.2|7932.7|7924.7|0
1678093800000|2023-03-06 09:10:00|7935.2|7927.2|7940.7|7932.7|7940.7|7932.7|7934.7|7926.7|0
1678094100000|2023-03-06 09:15:00|7941.2|7933.2|7931.2|7923.2|7941.4|7933.4|7931.2|7923.2|0
1678094400000|2023-03-06 09:20:00|7930.9|7922.9|7936.2|7928.2|7936.2|7928.2|7930.2|7922.2|0
1678094700000|2023-03-06 09:25:00|7935.9|7927.9|7931.9|7923.9|7935.9|7927.9|7931.9|7923.9|0
1678095000000|2023-03-06 09:30:00|7931.7|7923.7|7930.7|7922.7|7931.7|7923.7|7927.7|7919.7|0
1678095300000|2023-03-06 09:35:00|7930.9|7922.9|7929.2|7921.2|7930.9|7922.9|7926.7|7918.7|0
1678095600000|2023-03-06 09:40:00|7928.9|7920.9|7928.2|7920.2|7929.2|7921.2|7926.2|7918.2|0
1678095900000|2023-03-06 09:45:00|7927.7|7919.7|7918.7|7910.7|7928.4|7920.4|7918.7|7910.7|0
1678096200000|2023-03-06 09:50:00|7918.9|7910.9|7917.2|7909.2|7919.2|7911.2|7913.7|7905.7|0
1678096500000|2023-03-06 09:55:00|7917.4|7909.4|7919.7|7911.7|7919.9|7911.9|7916.7|7908.7|0
1678096800000|2023-03-06 10:00:00|7918.7|7910.7|7919.4|7911.4|7920.2|7912.2|7916.7|7908.7|0
1678097100000|2023-03-06 10:05:00|7919.2|7911.2|7916.4|7908.4|7920.2|7912.2|7915.7|7907.7|0
1678097400000|2023-03-06 10:10:00|7916.2|7908.2|7918.7|7910.7|7919.2|7911.2|7915.4|7907.4|0
1678097700000|2023-03-06 10:15:00|7918.2|7910.2|7916.9|7908.9|7918.2|7910.2|7914.4|7906.4|0
1678098000000|2023-03-06 10:20:00|7916.7|7908.7|7919.9|7911.9|7920.2|7912.2|7916.7|7908.7|0
1678098300000|2023-03-06 10:25:00|7920.2|7912.2|7918.7|7910.7|7921.7|7913.7|7918.2|7910.2|0
1678098600000|2023-03-06 10:30:00|7918.2|7910.2|7917.4|7909.4|7918.9|7910.9|7916.9|7908.9|0
1678098900000|2023-03-06 10:35:00|7917.2|7909.2|7919.7|7911.7|7919.7|7911.7|7915.2|7907.2|0
1678099200000|2023-03-06 10:40:00|7919.9|7911.9|7921.2|7913.2|7922.7|7914.7|7919.7|7911.7|0
1678099500000|2023-03-06 10:45:00|7920.7|7912.7|7924.7|7916.7|7924.9|7916.9|7919.9|7911.9|0
1678099800000|2023-03-06 10:50:00|7925.2|7917.2|7927.2|7919.2|7927.7|7919.7|7925.2|7917.2|0
1678100100000|2023-03-06 10:55:00|7927.7|7919.7|7924.2|7916.2|7928.2|7920.2|7923.4|7915.4|0
1678100400000|2023-03-06 11:00:00|7924.4|7916.4|7921.2|7913.2|7925.2|7917.2|7919.7|7911.7|0
1678100700000|2023-03-06 11:05:00|7920.9|7912.9|7921.2|7913.2|7923.2|7915.2|7920.4|7912.4|0
1678101000000|2023-03-06 11:10:00|7921.4|7913.4|7923.7|7915.7|7925.2|7917.2|7921.2|7913.2|0
1678101300000|2023-03-06 11:15:00|7923.4|7915.4|7922.2|7914.2|7923.7|7915.7|7921.7|7913.7|0
1678101600000|2023-03-06 11:20:00|7921.9|7913.9|7922.2|7914.2|7923.2|7915.2|7921.4|7913.4|0
1678101900000|2023-03-06 11:25:00|7921.9|7913.9|7919.2|7911.2|7922.4|7914.4|7919.2|7911.2|0
1678102200000|2023-03-06 11:30:00|7918.7|7910.7|7921.2|7913.2|7921.9|7913.9|7917.7|7909.7|0
1678102500000|2023-03-06 11:35:00|7920.9|7912.9|7920.4|7912.4|7921.2|7913.2|7918.7|7910.7|0
1678102800000|2023-03-06 11:40:00|7920.7|7912.7|7915.2|7907.2|7920.7|7912.7|7915.2|7907.2|0
1678103100000|2023-03-06 11:45:00|7915.7|7907.7|7910.2|7902.2|7915.7|7907.7|7909.7|7901.7|0
1678103400000|2023-03-06 11:50:00|7910.4|7902.4|7907.2|7899.2|7910.9|7902.9|7906.2|7898.2|0
1678103700000|2023-03-06 11:55:00|7906.9|7898.9|7904.7|7896.7|7910.7|7902.7|7904.7|7896.7|0
1678104000000|2023-03-06 12:00:00|7904.4|7896.4|7908.7|7900.7|7909.2|7901.2|7902.7|7894.7|0
1678104300000|2023-03-06 12:05:00|7908.9|7900.9|7904.2|7896.2|7909.2|7901.2|7904.2|7896.2|0
1678104600000|2023-03-06 12:10:00|7904.4|7896.4|7902.9|7894.9|7904.9|7896.9|7901.2|7893.2|0
1678104900000|2023-03-06 12:15:00|7903.2|7895.2|7903.9|7895.9|7904.7|7896.7|7902.2|7894.2|0
1678105200000|2023-03-06 12:20:00|7904.2|7896.2|7903.7|7895.7|7905.2|7897.2|7902.7|7894.7|0
1678105500000|2023-03-06 12:25:00|7903.9|7895.9|7905.2|7897.2|7905.7|7897.7|7903.2|7895.2|0
1678105800000|2023-03-06 12:30:00|7904.7|7896.7|7907.4|7899.4|7908.4|7900.4|7904.2|7896.2|0
1678106100000|2023-03-06 12:35:00|7907.7|7899.7|7910.2|7902.2|7910.2|7902.2|7907.2|7899.2|0
1678106400000|2023-03-06 12:40:00|7910.3|7902.3|7907.3|7899.3|7910.3|7902.3|7906.8|7898.8|0
1678106700000|2023-03-06 12:45:00|7907|7899|7904.8|7896.8|7907.5|7899.5|7904.5|7896.5|0
1678107000000|2023-03-06 12:50:00|7905|7897|7904.8|7896.8|7906.8|7898.8|7903.8|7895.8|0
1678107300000|2023-03-06 12:55:00|7904.3|7896.3|7903.3|7895.3|7905.3|7897.3|7902.3|7894.3|0
1678107600000|2023-03-06 13:00:00|7903.8|7895.8|7903.3|7895.3|7904|7896|7900.8|7892.8|0
1678107900000|2023-03-06 13:05:00|7903.5|7895.5|7902.3|7894.3|7904.8|7896.8|7901.3|7893.3|0
1678108200000|2023-03-06 13:10:00|7902.5|7894.5|7907.3|7899.3|7907.3|7899.3|7902.5|7894.5|0
1678108500000|2023-03-06 13:15:00|7907|7899|7908.8|7900.8|7908.8|7900.8|7907|7899|0
1678108800000|2023-03-06 13:20:00|7908.5|7900.5|7909.3|7901.3|7909.3|7901.3|7908.3|7900.3|0
1678109100000|2023-03-06 13:25:00|7908.8|7900.8|7910.3|7902.3|7910.3|7902.3|7908.8|7900.8|0
1678109400000|2023-03-06 13:30:00|7910|7902|7914.8|7906.8|7914.8|7906.8|7909.5|7901.5|0
1678109700000|2023-03-06 13:35:00|7914.5|7906.5|7913.3|7905.3|7915|7907|7912|7904|0
1678110000000|2023-03-06 13:40:00|7913.5|7905.5|7916.3|7908.3|7916.8|7908.8|7913.5|7905.5|0
1678110300000|2023-03-06 13:45:00|7916.5|7908.5|7915.3|7907.3|7917.3|7909.3|7914.8|7906.8|0
1678110600000|2023-03-06 13:50:00|7914.8|7906.8|7916|7908|7916.3|7908.3|7913.3|7905.3|0
1678110900000|2023-03-06 13:55:00|7916.3|7908.3|7917.3|7909.3|7918|7910|7915.8|7907.8|0
1678111200000|2023-03-06 14:00:00|7917|7909|7915.8|7907.8|7918.8|7910.8|7913.8|7905.8|0
1678111500000|2023-03-06 14:05:00|7916|7908|7914.5|7906.5|7916.8|7908.8|7914.3|7906.3|0
1678111800000|2023-03-06 14:10:00|7914.8|7906.8|7913.8|7905.8|7914.8|7906.8|7912.8|7904.8|0
1678112100000|2023-03-06 14:15:00|7914|7906|7915.8|7907.8|7916.8|7908.8|7913.8|7905.8|0
1678112400000|2023-03-06 14:20:00|7915.3|7907.3|7917.3|7909.3|7917.8|7909.8|7914.3|7906.3|0
1678112700000|2023-03-06 14:25:00|7917.5|7909.5|7919.3|7911.3|7921.3|7913.3|7916.8|7908.8|0
1678113000000|2023-03-06 14:30:00|7919.8|7911.8|7920.8|7912.8|7923.5|7915.5|7916.5|7908.5|0
1678113300000|2023-03-06 14:35:00|7920.3|7912.3|7920.8|7912.8|7922.3|7914.3|7918.3|7910.3|0
1678113600000|2023-03-06 14:40:00|7920.5|7912.5|7921|7913|7924.8|7916.8|7919.3|7911.3|0
1678113900000|2023-03-06 14:45:00|7922.3|7914.3|7922.3|7914.3|7923|7915|7918.8|7910.8|0
1678114200000|2023-03-06 14:50:00|7922.5|7914.5|7922.8|7914.8|7924.3|7916.3|7921.3|7913.3|0
1678114500000|2023-03-06 14:55:00|7923.3|7915.3|7923.3|7915.3|7924|7916|7920.5|7912.5|0
1678114800000|2023-03-06 15:00:00|7924|7916|7922.3|7914.3|7924.8|7916.8|7920.5|7912.5|0
1678115100000|2023-03-06 15:05:00|7922.8|7914.8|7925.3|7917.3|7927.3|7919.3|7919.8|7911.8|0
1678115400000|2023-03-06 15:10:00|7925.9|7917.9|7925.6|7917.6|7928.9|7920.9|7925.4|7917.4|0
1678115700000|2023-03-06 15:15:00|7925.9|7917.9|7927.9|7919.9|7928.4|7920.4|7922.4|7914.4|0
1678116000000|2023-03-06 15:20:00|7928.4|7920.4|7926.4|7918.4|7928.9|7920.9|7923.9|7915.9|0
1678116300000|2023-03-06 15:25:00|7926.1|7918.1|7925.9|7917.9|7928.4|7920.4|7924.4|7916.4|0
1678116600000|2023-03-06 15:30:00|7926.1|7918.1|7928.4|7920.4|7929.1|7921.1|7926.1|7918.1|0
1678116900000|2023-03-06 15:35:00|7928.6|7920.6|7929.6|7921.6|7930.4|7922.4|7927.4|7919.4|0
1678117200000|2023-03-06 15:40:00|7929.9|7921.9|7931.6|7923.6|7931.6|7923.6|7927.9|7919.9|0
1678117500000|2023-03-06 15:45:00|7931.9|7923.9|7926.1|7918.1|7931.9|7923.9|7924.1|7916.1|0
1678117800000|2023-03-06 15:50:00|7925.9|7917.9|7928.1|7920.1|7929.1|7921.1|7925.4|7917.4|0
1678118100000|2023-03-06 15:55:00|7927.9|7919.9|7925.9|7917.9|7929.4|7921.4|7924.9|7916.9|0
1678118400000|2023-03-06 16:00:00|7925.6|7917.6|7926.6|7918.6|7927.4|7919.4|7923.9|7915.9|0
1678118700000|2023-03-06 16:05:00|7926.4|7918.4|7928.9|7920.9|7929.4|7921.4|7926.1|7918.1|0
1678119000000|2023-03-06 16:10:00|7928.6|7920.6|7931.4|7923.4|7931.4|7923.4|7927.9|7919.9|0
1678119300000|2023-03-06 16:15:00|7931.1|7923.1|7929.6|7921.6|7931.4|7923.4|7928.9|7920.9|0
1678119600000|2023-03-06 16:20:00|7929.9|7921.9|7927.9|7919.9|7930.9|7922.9|7927.4|7919.4|0
1678119900000|2023-03-06 16:25:00|7928.1|7920.1|7929.9|7921.9|7929.9|7921.9|7926.9|7918.9|0
1678120200000|2023-03-06 16:30:00|7930.4|7922.4|7932.4|7924.4|7933.4|7925.4|7928.9|7920.9|0
1678120500000|2023-03-06 16:35:00|7932.9|7924.9|7935.1|7927.1|7935.9|7927.9|7931.4|7923.4|0
1678120800000|2023-03-06 16:40:00|7935.4|7927.4|7933.9|7925.9|7935.9|7927.9|7933.6|7925.6|0
1678121100000|2023-03-06 16:45:00|7934.4|7926.4|7934.9|7926.9|7935.4|7927.4|7933.4|7925.4|0
1678121400000|2023-03-06 16:50:00|7935.1|7927.1|7936.4|7928.4|7936.4|7928.4|7934.4|7926.4|0
1678121700000|2023-03-06 16:55:00|7935.9|7927.9|7936.9|7928.9|7936.9|7928.9|7934.9|7926.9|0
1678122000000|2023-03-06 17:00:00|7936.6|7928.6|7938.4|7930.4|7939.4|7931.4|7936.4|7928.4|0
1678122300000|2023-03-06 17:05:00|7938.1|7930.1|7939.9|7931.9|7939.9|7931.9|7937.9|7929.9|0
1678122600000|2023-03-06 17:10:00|7940.1|7932.1|7940.6|7932.6|7940.6|7932.6|7939.4|7931.4|0
1678122900000|2023-03-06 17:15:00|7940.9|7932.9|7942.4|7934.4|7942.9|7934.9|7940.4|7932.4|0
1678123200000|2023-03-06 17:20:00|7942.6|7934.6|7939.9|7931.9|7942.9|7934.9|7939.9|7931.9|0
1678123500000|2023-03-06 17:25:00|7939.6|7931.6|7939.4|7931.4|7940.1|7932.1|7938.6|7930.6|0
1678123800000|2023-03-06 17:30:00|7939.9|7931.9|7938.9|7930.9|7940.9|7932.9|7938.4|7930.4|0
1678124100000|2023-03-06 17:35:00|7939.1|7931.1|7937.9|7929.9|7939.4|7931.4|7937.4|7929.4|0
1678124400000|2023-03-06 17:40:00|7937.4|7929.4|7938.4|7930.4|7939.4|7931.4|7937.4|7929.4|0
1678124700000|2023-03-06 17:45:00|7938.6|7930.6|7935.9|7927.9|7938.9|7930.9|7935.4|7927.4|0
1678125000000|2023-03-06 17:50:00|7935.4|7927.4|7935.1|7927.1|7935.9|7927.9|7934.9|7926.9|0
1678125300000|2023-03-06 17:55:00|7934.9|7926.9|7935.1|7927.1|7935.6|7927.6|7933.9|7925.9|0
1678125600000|2023-03-06 18:00:00|7935.4|7927.4|7936.1|7928.1|7936.9|7928.9|7934.9|7926.9|0
1678125900000|2023-03-06 18:05:00|7936.4|7928.4|7935.1|7927.1|7937.4|7929.4|7933.4|7925.4|0
1678126200000|2023-03-06 18:10:00|7935.4|7927.4|7936.9|7928.9|7937.1|7929.1|7934.6|7926.6|0
1678126500000|2023-03-06 18:15:00|7937.4|7929.4|7936.6|7928.6|7937.4|7929.4|7935.9|7927.9|0
1678126800000|2023-03-06 18:20:00|7936.9|7928.9|7936.1|7928.1|7937.4|7929.4|7935.4|7927.4|0
1678127100000|2023-03-06 18:25:00|7935.9|7927.9|7936.4|7928.4|7938.6|7930.6|7935.4|7927.4|0
1678127400000|2023-03-06 18:30:00|7936.6|7928.6|7936.9|7928.9|7937.4|7929.4|7935.9|7927.9|0
1678127700000|2023-03-06 18:35:00|7936.6|7928.6|7933.1|7925.1|7936.6|7928.6|7932.9|7924.9|0
1678128000000|2023-03-06 18:40:00|7932.9|7924.9|7933.6|7925.6|7935.4|7927.4|7932.9|7924.9|0
1678128300000|2023-03-06 18:45:00|7933.9|7925.9|7933.6|7925.6|7934.1|7926.1|7932.4|7924.4|0
1678128600000|2023-03-06 18:50:00|7933.4|7925.4|7934.9|7926.9|7935.1|7927.1|7932.9|7924.9|0
1678128900000|2023-03-06 18:55:00|7934.6|7926.6|7933.6|7925.6|7935.4|7927.4|7931.9|7923.9|0
1678129200000|2023-03-06 19:00:00|7933.4|7925.4|7935.9|7927.9|7935.9|7927.9|7933.4|7925.4|0
1678129500000|2023-03-06 19:05:00|7935.6|7927.6|7936.4|7928.4|7937.4|7929.4|7934.9|7926.9|0
1678129800000|2023-03-06 19:10:00|7936.6|7928.6|7937.4|7929.4|7937.6|7929.6|7935.9|7927.9|0
1678130100000|2023-03-06 19:15:00|7936.9|7928.9|7935.9|7927.9|7937.4|7929.4|7934.9|7926.9|0
1678130400000|2023-03-06 19:20:00|7935.4|7927.4|7936.4|7928.4|7936.9|7928.9|7935.4|7927.4|0
1678130700000|2023-03-06 19:25:00|7935.9|7927.9|7937.4|7929.4|7937.6|7929.6|7934.4|7926.4|0
1678131000000|2023-03-06 19:30:00|7937.9|7929.9|7936.4|7928.4|7938.4|7930.4|7936.1|7928.1|0
1678131300000|2023-03-06 19:35:00|7936.1|7928.1|7937.6|7929.6|7937.6|7929.6|7935.9|7927.9|0
1678131600000|2023-03-06 19:40:00|7937.4|7929.4|7939.4|7931.4|7939.6|7931.6|7937.4|7929.4|0
1678131900000|2023-03-06 19:45:00|7938.9|7930.9|7936.6|7928.6|7939.4|7931.4|7935.4|7927.4|0
1678132200000|2023-03-06 19:50:00|7936.4|7928.4|7937.1|7929.1|7937.9|7929.9|7935.9|7927.9|0
1678132500000|2023-03-06 19:55:00|7936.9|7928.9|7934.9|7926.9|7938.1|7930.1|7934.4|7926.4|0
1678132800000|2023-03-06 20:00:00|7935.9|7927.9|7934.6|7926.6|7936.1|7928.1|7934.1|7926.1|0
1678133100000|2023-03-06 20:05:00|7934.4|7926.4|7936.9|7928.9|7937.4|7929.4|7933.9|7925.9|0
1678133400000|2023-03-06 20:10:00|7936.6|7928.6|7934.9|7926.9|7937.4|7929.4|7933.4|7925.4|0
1678133700000|2023-03-06 20:15:00|7934.4|7926.4|7935.4|7927.4|7935.4|7927.4|7933.9|7925.9|0
1678134000000|2023-03-06 20:20:00|7935.1|7927.1|7934.6|7926.6|7936.4|7928.4|7933.9|7925.9|0
1678134300000|2023-03-06 20:25:00|7934.4|7926.4|7934.4|7926.4|7936.1|7928.1|7934.4|7926.4|0
1678134600000|2023-03-06 20:30:00|7934.6|7926.6|7935.4|7927.4|7936.9|7928.9|7933.9|7925.9|0
1678134900000|2023-03-06 20:35:00|7935.1|7927.1|7936.6|7928.6|7936.9|7928.9|7934.4|7926.4|0
1678135200000|2023-03-06 20:40:00|7936.4|7928.4|7936.9|7928.9|7937.6|7929.6|7935.6|7927.6|0
1678135500000|2023-03-06 20:45:00|7937.1|7929.1|7937.9|7929.9|7937.9|7929.9|7935.9|7927.9|0
1678135800000|2023-03-06 20:50:00|7937.1|7929.1|7937.9|7929.9|7939.4|7931.4|7937.1|7929.1|0
1678136100000|2023-03-06 20:55:00|7938.4|7930.4|7941.1|7933.1|7941.6|7933.6|7937.6|7929.6|0
1678136400000|2023-03-06 21:00:00|7941|7933|7940.7|7932.7|7942.3|7934.3|7940.4|7932.4|0
1678136700000|2023-03-06 21:05:00|7940.8|7932.8|7940|7932|7941.3|7933.3|7938.4|7930.4|0
1678137000000|2023-03-06 21:10:00|7939.9|7931.9|7939.9|7931.9|7940.2|7932.2|7939|7931|0
1678137300000|2023-03-06 21:15:00|7940|7932|7940.8|7932.8|7940.8|7932.8|7939.9|7931.9|0
1678137600000|2023-03-06 21:20:00|7941.1|7933.1|7940.5|7932.5|7941.2|7933.2|7940.5|7932.5|0
1678137900000|2023-03-06 21:25:00|7940.4|7932.4|7941.1|7933.1|7941.4|7933.4|7940.4|7932.4|0
1678138200000|2023-03-06 21:30:00|7941|7933|7941|7933|7941.4|7933.4|7940.8|7932.8|0
1678138500000|2023-03-06 21:35:00|7940.9|7932.9|7940.7|7932.7|7940.9|7932.9|7940.3|7932.3|0
1678138800000|2023-03-06 21:40:00|7940.6|7932.6|7940.3|7932.3|7940.8|7932.8|7940.3|7932.3|0
1678139100000|2023-03-06 21:45:00|7940.4|7932.4|7940.2|7932.2|7940.7|7932.7|7940.2|7932.2|0
1678139400000|2023-03-06 21:50:00|7940.4|7932.4|7940.9|7932.9|7941.1|7933.1|7940.4|7932.4|0
1678139700000|2023-03-06 21:55:00|7940.8|7932.8|7939.8|7931.8|7940.8|7932.8|7939.7|7931.7|0
1678140000000|2023-03-06 22:00:00|7939.9|7931.9|7939.4|7931.4|7940|7932|7939.3|7931.3|0
1678140300000|2023-03-06 22:05:00|7939.5|7931.5|7939.3|7931.3|7939.6|7931.6|7939|7931|0
1678140600000|2023-03-06 22:10:00|7939.4|7931.4|7939.2|7931.2|7939.5|7931.5|7939.2|7931.2|0
1678140900000|2023-03-06 22:15:00|7939.1|7931.1|7938.8|7930.8|7939.5|7931.5|7938.8|7930.8|0
1678141200000|2023-03-06 22:20:00|7938.9|7930.9|7938.9|7930.9|7939.3|7931.3|7938.9|7930.9|0
1678141500000|2023-03-06 22:25:00|7939|7931|7939|7931|7939.3|7931.3|7939|7931|0
1678141800000|2023-03-06 22:30:00|7939.1|7931.1|7939.3|7931.3|7939.5|7931.5|7939.1|7931.1|0
1678142100000|2023-03-06 22:35:00|7939.2|7931.2|7939|7931|7939.3|7931.3|7939|7931|0
1678142400000|2023-03-06 22:40:00|7939.1|7931.1|7939.3|7931.3|7939.3|7931.3|7939.1|7931.1|0
1678142700000|2023-03-06 22:45:00|7939.2|7931.2|7938.9|7930.9|7939.2|7931.2|7938.8|7930.8|0
1678143000000|2023-03-06 22:50:00|7938.8|7930.8|7938.9|7930.9|7938.9|7930.9|7938.7|7930.7|0
1678143300000|2023-03-06 22:55:00|7939|7931|7938.7|7930.7|7939|7931|7938.7|7930.7|0
1678143600000|2023-03-06 23:00:00|7939.1|7931.1|7936.6|7928.6|7939.1|7931.1|7936.3|7928.3|0
1678143900000|2023-03-06 23:05:00|7936.9|7928.9|7938.2|7930.2|7938.2|7930.2|7936.7|7928.7|0
1678144200000|2023-03-06 23:10:00|7938.3|7930.3|7937.5|7929.5|7938.5|7930.5|7937.2|7929.2|0
1678144500000|2023-03-06 23:15:00|7937.6|7929.6|7939.5|7931.5|7939.9|7931.9|7937.6|7929.6|0
1678144800000|2023-03-06 23:20:00|7939.6|7931.6|7939.5|7931.5|7940.2|7932.2|7939|7931|0
1678145100000|2023-03-06 23:25:00|7939.4|7931.4|7940.3|7932.3|7940.4|7932.4|7939.2|7931.2|0
1678145400000|2023-03-06 23:30:00|7940.4|7932.4|7939.7|7931.7|7940.6|7932.6|7939.4|7931.4|0
1678145700000|2023-03-06 23:35:00|7939.6|7931.6|7938.5|7930.5|7939.6|7931.6|7938.5|7930.5|0
1678146000000|2023-03-06 23:40:00|7938.6|7930.6|7938.5|7930.5|7939.1|7931.1|7937.5|7929.5|0
1678146300000|2023-03-06 23:45:00|7938.6|7930.6|7939.1|7931.1|7939.4|7931.4|7938.5|7930.5|0
1678146600000|2023-03-06 23:50:00|7939.2|7931.2|7940|7932|7940.3|7932.3|7938.1|7930.1|0
1678146900000|2023-03-06 23:55:00|7940.1|7932.1|7939.9|7931.9|7941.2|7933.2|7939.9|7931.9|0
1678147200000|2023-03-07 00:00:00|7939.7|7931.7|7940.4|7932.4|7941.2|7933.2|7938.9|7930.9|0
1678147500000|2023-03-07 00:05:00|7940.5|7932.5|7942.9|7934.9|7943.3|7935.3|7940.4|7932.4|0
1678147800000|2023-03-07 00:10:00|7943|7935|7942.1|7934.1|7943.4|7935.4|7941.2|7933.2|0
1678148100000|2023-03-07 00:15:00|7942|7934|7939|7931|7942|7934|7938.9|7930.9|0
1678148400000|2023-03-07 00:20:00|7938.9|7930.9|7941.1|7933.1|7941.1|7933.1|7937.7|7929.7|0
1678148700000|2023-03-07 00:25:00|7941.2|7933.2|7943.6|7935.6|7943.6|7935.6|7941.1|7933.1|0
1678149000000|2023-03-07 00:30:00|7943.7|7935.7|7944.4|7936.4|7944.6|7936.6|7943.3|7935.3|0
1678149300000|2023-03-07 00:35:00|7943.5|7935.5|7942|7934|7943.5|7935.5|7941.7|7933.7|0
1678149600000|2023-03-07 00:40:00|7942.2|7934.2|7942.2|7934.2|7942.3|7934.3|7941|7933|0
1678149900000|2023-03-07 00:45:00|7942.3|7934.3|7941.7|7933.7|7942.3|7934.3|7941.7|7933.7|0
1678150200000|2023-03-07 00:50:00|7940.8|7932.8|7939.7|7931.7|7940.8|7932.8|7939.6|7931.6|0
1678150500000|2023-03-07 00:55:00|7939.8|7931.8|7941|7933|7941.9|7933.9|7939.8|7931.8|0
1678150800000|2023-03-07 01:00:00|7943|7935|7939.4|7931.4|7943|7935|7936.9|7928.9|0
1678151100000|2023-03-07 01:05:00|7939.6|7931.6|7943.1|7935.1|7943.1|7935.1|7939.6|7931.6|0
1678151400000|2023-03-07 01:10:00|7943.4|7935.4|7941.9|7933.9|7943.4|7935.4|7940.9|7932.9|0
1678151700000|2023-03-07 01:15:00|7942.4|7934.4|7941.4|7933.4|7942.4|7934.4|7941.1|7933.1|0
1678152000000|2023-03-07 01:20:00|7942.1|7934.1|7942.9|7934.9|7943.1|7935.1|7941.9|7933.9|0
1678152300000|2023-03-07 01:25:00|7943.6|7935.6|7943.1|7935.1|7943.9|7935.9|7941.9|7933.9|0
1678152600000|2023-03-07 01:30:00|7943.4|7935.4|7944.1|7936.1|7944.1|7936.1|7941.9|7933.9|0
1678152900000|2023-03-07 01:35:00|7944.4|7936.4|7944.6|7936.6|7944.9|7936.9|7943.1|7935.1|0
1678153200000|2023-03-07 01:40:00|7944.9|7936.9|7944.4|7936.4|7944.9|7936.9|7943.4|7935.4|0
1678153500000|2023-03-07 01:45:00|7944.6|7936.6|7945.1|7937.1|7945.1|7937.1|7943.4|7935.4|0
1678153800000|2023-03-07 01:50:00|7945.4|7937.4|7946.6|7938.6|7947.1|7939.1|7944.1|7936.1|0
1678154100000|2023-03-07 01:55:00|7946.9|7938.9|7946.6|7938.6|7946.9|7938.9|7944.9|7936.9|0
1678154400000|2023-03-07 02:00:00|7946.9|7938.9|7948.6|7940.6|7948.6|7940.6|7945.1|7937.1|0
1678154700000|2023-03-07 02:05:00|7948.9|7940.9|7952.1|7944.1|7952.4|7944.4|7948.9|7940.9|0
1678155000000|2023-03-07 02:10:00|7952.4|7944.4|7953.9|7945.9|7954.1|7946.1|7952.4|7944.4|0
1678155300000|2023-03-07 02:15:00|7953.6|7945.6|7953.9|7945.9|7954.4|7946.4|7952.6|7944.6|0
1678155600000|2023-03-07 02:20:00|7954.1|7946.1|7952.1|7944.1|7954.6|7946.6|7951.9|7943.9|0
1678155900000|2023-03-07 02:25:00|7952.4|7944.4|7952.6|7944.6|7952.6|7944.6|7951.6|7943.6|0
1678156200000|2023-03-07 02:30:00|7952.1|7944.1|7953.6|7945.6|7953.6|7945.6|7951.9|7943.9|0
1678156500000|2023-03-07 02:35:00|7953.4|7945.4|7952.9|7944.9|7953.6|7945.6|7952.9|7944.9|0
1678156800000|2023-03-07 02:40:00|7953.1|7945.1|7951.1|7943.1|7953.6|7945.6|7950.6|7942.6|0
1678157100000|2023-03-07 02:45:00|7951.4|7943.4|7949.6|7941.6|7952.1|7944.1|7949.1|7941.1|0
1678157400000|2023-03-07 02:50:00|7949.9|7941.9|7950.9|7942.9|7950.9|7942.9|7949.6|7941.6|0
1678157700000|2023-03-07 02:55:00|7950.4|7942.4|7948.6|7940.6|7950.6|7942.6|7948.1|7940.1|0
1678158000000|2023-03-07 03:00:00|7948.9|7940.9|7946.4|7938.4|7948.9|7940.9|7945.6|7937.6|0
1678158300000|2023-03-07 03:05:00|7946.6|7938.6|7948.4|7940.4|7948.4|7940.4|7946.4|7938.4|0
1678158600000|2023-03-07 03:10:00|7948.1|7940.1|7947.6|7939.6|7948.4|7940.4|7947.4|7939.4|0
1678158900000|2023-03-07 03:15:00|7947.9|7939.9|7949.4|7941.4|7949.9|7941.9|7947.9|7939.9|0
1678159200000|2023-03-07 03:20:00|7948.6|7940.6|7948.6|7940.6|7949.1|7941.1|7947.6|7939.6|0
1678159500000|2023-03-07 03:25:00|7948.9|7940.9|7947.9|7939.9|7948.9|7940.9|7947.9|7939.9|0
1678159800000|2023-03-07 03:30:00|7948.4|7940.4|7951.1|7943.1|7951.4|7943.4|7948.4|7940.4|0
1678160100000|2023-03-07 03:35:00|7950.9|7942.9|7949.6|7941.6|7950.9|7942.9|7949.1|7941.1|0
1678160400000|2023-03-07 03:40:00|7949.4|7941.4|7950.4|7942.4|7950.9|7942.9|7949.1|7941.1|0
1678160700000|2023-03-07 03:45:00|7950.1|7942.1|7946.9|7938.9|7950.4|7942.4|7946.9|7938.9|0
1678161000000|2023-03-07 03:50:00|7947.6|7939.6|7947.9|7939.9|7947.9|7939.9|7946.1|7938.1|0
1678161300000|2023-03-07 03:55:00|7948.1|7940.1|7949.4|7941.4|7949.6|7941.6|7947.6|7939.6|0
1678161600000|2023-03-07 04:00:00|7950.1|7942.1|7951.1|7943.1|7951.9|7943.9|7950.1|7942.1|0
1678161900000|2023-03-07 04:05:00|7950.9|7942.9|7950.1|7942.1|7951.6|7943.6|7949.9|7941.9|0
1678162200000|2023-03-07 04:10:00|7949.6|7941.6|7950.6|7942.6|7951.4|7943.4|7949.4|7941.4|0
1678162500000|2023-03-07 04:15:00|7950.9|7942.9|7950.6|7942.6|7951.6|7943.6|7949.6|7941.6|0
1678162800000|2023-03-07 04:20:00|7950.4|7942.4|7949.4|7941.4|7950.6|7942.6|7949.4|7941.4|0
1678163100000|2023-03-07 04:25:00|7949.6|7941.6|7949.6|7941.6|7949.9|7941.9|7949.4|7941.4|0
1678163400000|2023-03-07 04:30:00|7949.9|7941.9|7948.1|7940.1|7949.9|7941.9|7948.1|7940.1|0
1678163700000|2023-03-07 04:35:00|7948.4|7940.4|7950.1|7942.1|7950.1|7942.1|7948.4|7940.4|0
1678164000000|2023-03-07 04:40:00|7949.9|7941.9|7950.4|7942.4|7950.9|7942.9|7948.9|7940.9|0
1678164300000|2023-03-07 04:45:00|7950.6|7942.6|7950.4|7942.4|7950.6|7942.6|7949.9|7941.9|0
1678164600000|2023-03-07 04:50:00|7950.6|7942.6|7950.1|7942.1|7950.6|7942.6|7949.9|7941.9|0
1678164900000|2023-03-07 04:55:00|7949.9|7941.9|7950.1|7942.1|7950.1|7942.1|7949.1|7941.1|0
1678165200000|2023-03-07 05:00:00|7950.4|7942.4|7948.6|7940.6|7950.4|7942.4|7948.6|7940.6|0
1678165500000|2023-03-07 05:05:00|7948.4|7940.4|7948.9|7940.9|7950.1|7942.1|7948.4|7940.4|0
1678165800000|2023-03-07 05:10:00|7949.6|7941.6|7949.4|7941.4|7949.9|7941.9|7949.1|7941.1|0
1678166100000|2023-03-07 05:15:00|7949.1|7941.1|7948.9|7940.9|7949.4|7941.4|7948.4|7940.4|0
1678166400000|2023-03-07 05:20:00|7948.6|7940.6|7948.6|7940.6|7949.1|7941.1|7948.1|7940.1|0
1678166700000|2023-03-07 05:25:00|7948.4|7940.4|7949.1|7941.1|7949.6|7941.6|7948.1|7940.1|0
1678167000000|2023-03-07 05:30:00|7948.6|7940.6|7947.6|7939.6|7948.6|7940.6|7947.4|7939.4|0
1678167300000|2023-03-07 05:35:00|7947.4|7939.4|7947.1|7939.1|7947.9|7939.9|7947.1|7939.1|0
1678167600000|2023-03-07 05:40:00|7947.4|7939.4|7947.6|7939.6|7947.6|7939.6|7947.4|7939.4|0
1678167900000|2023-03-07 05:45:00|7947.4|7939.4|7947.1|7939.1|7948.4|7940.4|7947.1|7939.1|0
1678168200000|2023-03-07 05:50:00|7946.9|7938.9|7946.9|7938.9|7947.1|7939.1|7945.9|7937.9|0
1678168500000|2023-03-07 05:55:00|7946.4|7938.4|7944.9|7936.9|7946.4|7938.4|7944.4|7936.4|0
1678168800000|2023-03-07 06:00:00|7945.1|7937.1|7946.1|7938.1|7947.4|7939.4|7945.1|7937.1|0
1678169100000|2023-03-07 06:05:00|7945.9|7937.9|7943.9|7935.9|7945.9|7937.9|7943.6|7935.6|0
1678169400000|2023-03-07 06:10:00|7944.4|7936.4|7942.1|7934.1|7944.4|7936.4|7941.6|7933.6|0
1678169700000|2023-03-07 06:15:00|7942.4|7934.4|7942.1|7934.1|7943.1|7935.1|7941.4|7933.4|0
1678170000000|2023-03-07 06:20:00|7941.9|7933.9|7941.1|7933.1|7941.9|7933.9|7940.6|7932.6|0
1678170300000|2023-03-07 06:25:00|7940.9|7932.9|7940.4|7932.4|7941.1|7933.1|7940.1|7932.1|0
1678170600000|2023-03-07 06:30:00|7940.6|7932.6|7941.4|7933.4|7942.9|7934.9|7940.6|7932.6|0
1678170900000|2023-03-07 06:35:00|7942.1|7934.1|7940.9|7932.9|7942.4|7934.4|7940.4|7932.4|0
1678171200000|2023-03-07 06:40:00|7940.6|7932.6|7940.1|7932.1|7941.4|7933.4|7939.9|7931.9|0
1678171500000|2023-03-07 06:45:00|7940.4|7932.4|7940.6|7932.6|7941.1|7933.1|7940.4|7932.4|0
1678171800000|2023-03-07 06:50:00|7940.4|7932.4|7940.4|7932.4|7940.9|7932.9|7939.6|7931.6|0
1678172100000|2023-03-07 06:55:00|7940.6|7932.6|7940.1|7932.1|7941.4|7933.4|7940.1|7932.1|0
1678172400000|2023-03-07 07:00:00|7939.6|7931.6|7936.6|7928.6|7939.9|7931.9|7935.9|7927.9|0
1678172700000|2023-03-07 07:05:00|7936.9|7928.9|7936.1|7928.1|7937.6|7929.6|7935.4|7927.4|0
1678173000000|2023-03-07 07:10:00|7935.9|7927.9|7936.1|7928.1|7936.9|7928.9|7934.6|7926.6|0
1678173300000|2023-03-07 07:15:00|7935.9|7927.9|7935.9|7927.9|7937.4|7929.4|7935.1|7927.1|0
1678173600000|2023-03-07 07:20:00|7936.1|7928.1|7933.9|7925.9|7936.4|7928.4|7932.9|7924.9|0
1678173900000|2023-03-07 07:25:00|7934.1|7926.1|7934.9|7926.9|7935.4|7927.4|7933.9|7925.9|0
1678174200000|2023-03-07 07:30:00|7934.6|7926.6|7937.4|7929.4|7937.9|7929.9|7934.4|7926.4|0
1678174500000|2023-03-07 07:35:00|7937.6|7929.6|7936.4|7928.4|7938.4|7930.4|7936.4|7928.4|0
1678174800000|2023-03-07 07:40:00|7936.6|7928.6|7937.4|7929.4|7938.4|7930.4|7935.4|7927.4|0
1678175100000|2023-03-07 07:45:00|7937.1|7929.1|7934.4|7926.4|7938.1|7930.1|7934.1|7926.1|0
1678175400000|2023-03-07 07:50:00|7934.9|7926.9|7935.9|7927.9|7936.9|7928.9|7933.9|7925.9|0
1678175700000|2023-03-07 07:55:00|7935.6|7927.6|7930.4|7922.4|7935.9|7927.9|7928.6|7920.6|0
1678176000000|2023-03-07 08:00:00|7928.9|7920.9|7926.9|7918.9|7933.4|7925.4|7924.9|7916.9|0
1678176300000|2023-03-07 08:05:00|7927.6|7919.6|7925.4|7917.4|7930.9|7922.9|7924.9|7916.9|0
1678176600000|2023-03-07 08:10:00|7924.6|7916.6|7923.9|7915.9|7926.1|7918.1|7918.4|7910.4|0
1678176900000|2023-03-07 08:15:00|7924.1|7916.1|7928.4|7920.4|7936.9|7928.9|7924.1|7916.1|0
1678177200000|2023-03-07 08:20:00|7928.9|7920.9|7938.6|7930.6|7938.6|7930.6|7927.9|7919.9|0
1678177500000|2023-03-07 08:25:00|7938.9|7930.9|7939.9|7931.9|7941.6|7933.6|7937.9|7929.9|0
1678177800000|2023-03-07 08:30:00|7940.1|7932.1|7939.4|7931.4|7941.1|7933.1|7934.9|7926.9|0
1678178100000|2023-03-07 08:35:00|7939.6|7931.6|7938.4|7930.4|7941.4|7933.4|7935.4|7927.4|0
1678178400000|2023-03-07 08:40:00|7939|7931|7939.5|7931.5|7942|7934|7938.5|7930.5|0
1678178700000|2023-03-07 08:45:00|7939.7|7931.7|7941.5|7933.5|7941.5|7933.5|7937.7|7929.7|0
1678179000000|2023-03-07 08:50:00|7941.2|7933.2|7941.5|7933.5|7943.5|7935.5|7939.7|7931.7|0
1678179300000|2023-03-07 08:55:00|7941.7|7933.7|7944|7936|7945.5|7937.5|7941.7|7933.7|0
1678179600000|2023-03-07 09:00:00|7944.2|7936.2|7946.7|7938.7|7947.5|7939.5|7943.5|7935.5|0
1678179900000|2023-03-07 09:05:00|7947|7939|7945|7937|7947.5|7939.5|7942.2|7934.2|0
1678180200000|2023-03-07 09:10:00|7945.2|7937.2|7945.5|7937.5|7948|7940|7943.5|7935.5|0
1678180500000|2023-03-07 09:15:00|7945.7|7937.7|7945|7937|7948.2|7940.2|7944.5|7936.5|0
1678180800000|2023-03-07 09:20:00|7945.2|7937.2|7947|7939|7948|7940|7945.2|7937.2|0
1678181100000|2023-03-07 09:25:00|7947.5|7939.5|7946.5|7938.5|7948.5|7940.5|7945.5|7937.5|0
1678181400000|2023-03-07 09:30:00|7946.7|7938.7|7946.2|7938.2|7948.5|7940.5|7946.2|7938.2|0
1678181700000|2023-03-07 09:35:00|7946|7938|7949.5|7941.5|7950.5|7942.5|7945.5|7937.5|0
1678182000000|2023-03-07 09:40:00|7949.2|7941.2|7950|7942|7950.5|7942.5|7947|7939|0
1678182300000|2023-03-07 09:45:00|7950.2|7942.2|7947|7939|7951|7943|7946.7|7938.7|0
1678182600000|2023-03-07 09:50:00|7947.5|7939.5|7943|7935|7947.5|7939.5|7943|7935|0
1678182900000|2023-03-07 09:55:00|7942.5|7934.5|7939|7931|7943.5|7935.5|7938|7930|0
1678183200000|2023-03-07 10:00:00|7938.7|7930.7|7937.2|7929.2|7941|7933|7937|7929|0
1678183500000|2023-03-07 10:05:00|7937|7929|7943.2|7935.2|7943.2|7935.2|7936.5|7928.5|0
1678183800000|2023-03-07 10:10:00|7943.5|7935.5|7944|7936|7944.2|7936.2|7941.2|7933.2|0
1678184100000|2023-03-07 10:15:00|7943.5|7935.5|7946.7|7938.7|7947|7939|7943.5|7935.5|0
1678184400000|2023-03-07 10:20:00|7947|7939|7951|7943|7951|7943|7946.5|7938.5|0
1678184700000|2023-03-07 10:25:00|7951.5|7943.5|7954|7946|7954.5|7946.5|7951.5|7943.5|0
1678185000000|2023-03-07 10:30:00|7953.7|7945.7|7956.5|7948.5|7957.2|7949.2|7953.5|7945.5|0
1678185300000|2023-03-07 10:35:00|7956.2|7948.2|7958|7950|7958.2|7950.2|7956|7948|0
1678185600000|2023-03-07 10:40:00|7957.5|7949.5|7952|7944|7959|7951|7952|7944|0
1678185900000|2023-03-07 10:45:00|7952.5|7944.5|7952|7944|7952.5|7944.5|7951|7943|0
1678186200000|2023-03-07 10:50:00|7952.2|7944.2|7951|7943|7952.5|7944.5|7950.7|7942.7|0
1678186500000|2023-03-07 10:55:00|7950.7|7942.7|7951|7943|7951.2|7943.2|7949.5|7941.5|0
1678186800000|2023-03-07 11:00:00|7951.5|7943.5|7949.2|7941.2|7952.7|7944.7|7949.2|7941.2|0
1678187100000|2023-03-07 11:05:00|7949.5|7941.5|7952.7|7944.7|7953.5|7945.5|7949.5|7941.5|0
1678187400000|2023-03-07 11:10:00|7953|7945|7956|7948|7956|7948|7952.7|7944.7|0
1678187700000|2023-03-07 11:15:00|7956.5|7948.5|7953.7|7945.7|7957.5|7949.5|7953.5|7945.5|0
1678188000000|2023-03-07 11:20:00|7954|7946|7951|7943|7954.5|7946.5|7949.7|7941.7|0
1678188300000|2023-03-07 11:25:00|7951.5|7943.5|7951.7|7943.7|7953|7945|7950.5|7942.5|0
1678188600000|2023-03-07 11:30:00|7952|7944|7954.2|7946.2|7954.5|7946.5|7950.5|7942.5|0
1678188900000|2023-03-07 11:35:00|7954.5|7946.5|7953|7945|7955.2|7947.2|7951.7|7943.7|0
1678189200000|2023-03-07 11:40:00|7953.2|7945.2|7952.5|7944.5|7954|7946|7952.5|7944.5|0
1678189500000|2023-03-07 11:45:00|7952.7|7944.7|7953.5|7945.5|7953.5|7945.5|7951.7|7943.7|0
1678189800000|2023-03-07 11:50:00|7953|7945|7953.7|7945.7|7954|7946|7952|7944|0
1678190100000|2023-03-07 11:55:00|7954|7946|7954.5|7946.5|7954.5|7946.5|7952.5|7944.5|0
1678190400000|2023-03-07 12:00:00|7954.2|7946.2|7954.2|7946.2|7956|7948|7953.5|7945.5|0
1678190700000|2023-03-07 12:05:00|7954|7946|7954.2|7946.2|7954.5|7946.5|7953|7945|0
1678191000000|2023-03-07 12:10:00|7954|7946|7955|7947|7955|7947|7954|7946|0
1678191300000|2023-03-07 12:15:00|7954.7|7946.7|7954.2|7946.2|7954.7|7946.7|7951.5|7943.5|0
1678191600000|2023-03-07 12:20:00|7954|7946|7954.5|7946.5|7955|7947|7953.5|7945.5|0
1678191900000|2023-03-07 12:25:00|7954.2|7946.2|7957|7949|7957|7949|7954|7946|0
1678192200000|2023-03-07 12:30:00|7956.7|7948.7|7959|7951|7959.5|7951.5|7956.7|7948.7|0
1678192500000|2023-03-07 12:35:00|7959.2|7951.2|7957.5|7949.5|7960|7952|7957.5|7949.5|0
1678192800000|2023-03-07 12:40:00|7957.3|7949.3|7959.8|7951.8|7960.3|7952.3|7956.8|7948.8|0
1678193100000|2023-03-07 12:45:00|7960.3|7952.3|7959.5|7951.5|7960.3|7952.3|7956.8|7948.8|0
1678193400000|2023-03-07 12:50:00|7959.3|7951.3|7958.8|7950.8|7960.3|7952.3|7958.8|7950.8|0
1678193700000|2023-03-07 12:55:00|7959|7951|7956.8|7948.8|7959.3|7951.3|7956.5|7948.5|0
1678194000000|2023-03-07 13:00:00|7957|7949|7958.3|7950.3|7959.8|7951.8|7955.8|7947.8|0
1678194300000|2023-03-07 13:05:00|7957.8|7949.8|7960.8|7952.8|7961.8|7953.8|7957.3|7949.3|0
1678194600000|2023-03-07 13:10:00|7960.5|7952.5|7960.3|7952.3|7963.3|7955.3|7960.3|7952.3|0
1678194900000|2023-03-07 13:15:00|7960.5|7952.5|7962.3|7954.3|7962.3|7954.3|7957.8|7949.8|0
1678195200000|2023-03-07 13:20:00|7961.8|7953.8|7961.3|7953.3|7963.3|7955.3|7959.8|7951.8|0
1678195500000|2023-03-07 13:25:00|7961|7953|7960.3|7952.3|7961.3|7953.3|7959.3|7951.3|0
1678195800000|2023-03-07 13:30:00|7960|7952|7962|7954|7963.8|7955.8|7959.8|7951.8|0
1678196100000|2023-03-07 13:35:00|7961.8|7953.8|7962.3|7954.3|7963.8|7955.8|7961.3|7953.3|0
1678196400000|2023-03-07 13:40:00|7962|7954|7963.5|7955.5|7963.8|7955.8|7960.3|7952.3|0
1678196700000|2023-03-07 13:45:00|7963.3|7955.3|7961.8|7953.8|7963.5|7955.5|7960.8|7952.8|0
1678197000000|2023-03-07 13:50:00|7961.3|7953.3|7961.3|7953.3|7962.3|7954.3|7959.8|7951.8|0
1678197300000|2023-03-07 13:55:00|7960.8|7952.8|7964.8|7956.8|7965.3|7957.3|7960.8|7952.8|0
1678197600000|2023-03-07 14:00:00|7964.3|7956.3|7958.3|7950.3|7964.8|7956.8|7957.3|7949.3|0
1678197900000|2023-03-07 14:05:00|7958|7950|7957.8|7949.8|7958.8|7950.8|7957.8|7949.8|0
1678198200000|2023-03-07 14:10:00|7957.5|7949.5|7959|7951|7961|7953|7955.8|7947.8|0
1678198500000|2023-03-07 14:15:00|7958.8|7950.8|7957.8|7949.8|7959.3|7951.3|7957.3|7949.3|0
1678198800000|2023-03-07 14:20:00|7957.3|7949.3|7955.3|7947.3|7957.3|7949.3|7954.8|7946.8|0
1678199100000|2023-03-07 14:25:00|7955.8|7947.8|7955.5|7947.5|7956.3|7948.3|7954.3|7946.3|0
1678199400000|2023-03-07 14:30:00|7955.8|7947.8|7955|7947|7955.8|7947.8|7952.3|7944.3|0
1678199700000|2023-03-07 14:35:00|7955.3|7947.3|7942.8|7934.8|7955.3|7947.3|7942.8|7934.8|0
1678200000000|2023-03-07 14:40:00|7943|7935|7937.5|7929.5|7943.8|7935.8|7936.3|7928.3|0
1678200300000|2023-03-07 14:45:00|7937.3|7929.3|7941.3|7933.3|7941.3|7933.3|7935|7927|0
1678200600000|2023-03-07 14:50:00|7941|7933|7940|7932|7945.8|7937.8|7938.3|7930.3|0
1678200900000|2023-03-07 14:55:00|7940.3|7932.3|7938.8|7930.8|7940.8|7932.8|7938.3|7930.3|0
1678201200000|2023-03-07 15:00:00|7937.5|7929.5|7915.8|7907.8|7938.3|7930.3|7915.3|7907.3|0
1678201500000|2023-03-07 15:05:00|7915.3|7907.3|7919.5|7911.5|7920|7912|7912.3|7904.3|0
1678201800000|2023-03-07 15:10:00|7919.2|7911.2|7927.7|7919.7|7928.9|7920.9|7914.9|7906.9|0
1678202100000|2023-03-07 15:15:00|7927.4|7919.4|7922.4|7914.4|7928.7|7920.7|7920.2|7912.2|0
1678202400000|2023-03-07 15:20:00|7923.4|7915.4|7934.9|7926.9|7937.4|7929.4|7922.2|7914.2|0
1678202700000|2023-03-07 15:25:00|7935.2|7927.2|7930.7|7922.7|7935.7|7927.7|7928.7|7920.7|0
1678203000000|2023-03-07 15:30:00|7930.2|7922.2|7934.4|7926.4|7938.4|7930.4|7929.2|7921.2|0
1678203300000|2023-03-07 15:35:00|7934.2|7926.2|7931.9|7923.9|7938.2|7930.2|7929.7|7921.7|0
1678203600000|2023-03-07 15:40:00|7931.7|7923.7|7927.4|7919.4|7933.9|7925.9|7925.4|7917.4|0
1678203900000|2023-03-07 15:45:00|7926.4|7918.4|7932.9|7924.9|7934.7|7926.7|7924.7|7916.7|0
1678204200000|2023-03-07 15:50:00|7932.7|7924.7|7928.9|7920.9|7933.7|7925.7|7923.7|7915.7|0
1678204500000|2023-03-07 15:55:00|7929.2|7921.2|7924.9|7916.9|7930.9|7922.9|7924.2|7916.2|0
1678204800000|2023-03-07 16:00:00|7924.7|7916.7|7929.7|7921.7|7932.2|7924.2|7923.2|7915.2|0
1678205100000|2023-03-07 16:05:00|7929.2|7921.2|7925.7|7917.7|7932.2|7924.2|7924.4|7916.4|0
1678205400000|2023-03-07 16:10:00|7925.9|7917.9|7925.9|7917.9|7932.2|7924.2|7925.2|7917.2|0
1678205700000|2023-03-07 16:15:00|7925.7|7917.7|7926.4|7918.4|7930.4|7922.4|7924.4|7916.4|0
1678206000000|2023-03-07 16:20:00|7926.7|7918.7|7922.9|7914.9|7927.2|7919.2|7922.7|7914.7|0
1678206300000|2023-03-07 16:25:00|7922.7|7914.7|7918.2|7910.2|7924.7|7916.7|7918.2|7910.2|0
1678206600000|2023-03-07 16:30:00|7919.7|7911.7|7919.9|7911.9|7921.7|7913.7|7914.9|7906.9|0
1678206900000|2023-03-07 16:35:00|7919.7|7911.7|7922.9|7914.9|7923.7|7915.7|7919.7|7911.7|0
1678207200000|2023-03-07 16:40:00|7923.2|7915.2|7924.2|7916.2|7924.4|7916.4|7916.7|7908.7|0
1678207500000|2023-03-07 16:45:00|7923.9|7915.9|7922.2|7914.2|7924.7|7916.7|7921.2|7913.2|0
1678207800000|2023-03-07 16:50:00|7921.9|7913.9|7920.4|7912.4|7924.4|7916.4|7920.2|7912.2|0
1678208100000|2023-03-07 16:55:00|7920.2|7912.2|7915.9|7907.9|7920.2|7912.2|7915.7|7907.7|0
1678208400000|2023-03-07 17:00:00|7915.7|7907.7|7916.9|7908.9|7918.9|7910.9|7915.2|7907.2|0
1678208700000|2023-03-07 17:05:00|7916.7|7908.7|7916.7|7908.7|7917.7|7909.7|7914.7|7906.7|0
1678209000000|2023-03-07 17:10:00|7916.2|7908.2|7914.9|7906.9|7918.2|7910.2|7914.7|7906.7|0
1678209300000|2023-03-07 17:15:00|7915.2|7907.2|7920.4|7912.4|7920.4|7912.4|7913.7|7905.7|0
1678209600000|2023-03-07 17:20:00|7920.7|7912.7|7922.7|7914.7|7928.2|7920.2|7920.4|7912.4|0
1678209900000|2023-03-07 17:25:00|7922.4|7914.4|7921.4|7913.4|7926.4|7918.4|7921.4|7913.4|0
1678210200000|2023-03-07 17:30:00|7921.2|7913.2|7924.7|7916.7|7924.9|7916.9|7920.9|7912.9|0
1678210500000|2023-03-07 17:35:00|7924.9|7916.9|7922.4|7914.4|7925.2|7917.2|7920.2|7912.2|0
1678210800000|2023-03-07 17:40:00|7922.2|7914.2|7918.7|7910.7|7922.7|7914.7|7918.7|7910.7|0
1678211100000|2023-03-07 17:45:00|7918.4|7910.4|7919.2|7911.2|7919.7|7911.7|7918.2|7910.2|0
1678211400000|2023-03-07 17:50:00|7918.9|7910.9|7915.7|7907.7|7919.7|7911.7|7915.7|7907.7|0
1678211700000|2023-03-07 17:55:00|7915.9|7907.9|7915.2|7907.2|7918.2|7910.2|7915.2|7907.2|0
1678212000000|2023-03-07 18:00:00|7914.9|7906.9|7911.7|7903.7|7915.2|7907.2|7911.7|7903.7|0
1678212300000|2023-03-07 18:05:00|7911.9|7903.9|7912.7|7904.7|7913.2|7905.2|7910.4|7902.4|0
1678212600000|2023-03-07 18:10:00|7913.2|7905.2|7911.4|7903.4|7913.7|7905.7|7910.7|7902.7|0
1678212900000|2023-03-07 18:15:00|7911.2|7903.2|7909.9|7901.9|7912.7|7904.7|7909.2|7901.2|0
1678213200000|2023-03-07 18:20:00|7910.2|7902.2|7908.9|7900.9|7910.7|7902.7|7908.7|7900.7|0
1678213500000|2023-03-07 18:25:00|7908.7|7900.7|7909.2|7901.2|7910.7|7902.7|7908.4|7900.4|0
1678213800000|2023-03-07 18:30:00|7908.9|7900.9|7907.2|7899.2|7910.2|7902.2|7907.2|7899.2|0
1678214100000|2023-03-07 18:35:00|7906.7|7898.7|7907.4|7899.4|7909.2|7901.2|7905.7|7897.7|0
1678214400000|2023-03-07 18:40:00|7907.2|7899.2|7903.4|7895.4|7907.7|7899.7|7903.2|7895.2|0
1678214700000|2023-03-07 18:45:00|7903.2|7895.2|7900.7|7892.7|7904.4|7896.4|7899.4|7891.4|0
1678215000000|2023-03-07 18:50:00|7900.4|7892.4|7901.2|7893.2|7903.7|7895.7|7899.7|7891.7|0
1678215300000|2023-03-07 18:55:00|7901.4|7893.4|7900.7|7892.7|7903.2|7895.2|7900.2|7892.2|0
1678215600000|2023-03-07 19:00:00|7900.2|7892.2|7900.2|7892.2|7903.7|7895.7|7899.9|7891.9|0
1678215900000|2023-03-07 19:05:00|7900.4|7892.4|7901.9|7893.9|7902.7|7894.7|7900.4|7892.4|0
1678216200000|2023-03-07 19:10:00|7901.7|7893.7|7902.7|7894.7|7903.4|7895.4|7900.7|7892.7|0
1678216500000|2023-03-07 19:15:00|7902.2|7894.2|7902.9|7894.9|7903.7|7895.7|7900.7|7892.7|0
1678216800000|2023-03-07 19:20:00|7902.7|7894.7|7899.9|7891.9|7903.2|7895.2|7898.2|7890.2|0
1678217100000|2023-03-07 19:25:00|7899.7|7891.7|7898.7|7890.7|7901.2|7893.2|7898.2|7890.2|0
1678217400000|2023-03-07 19:30:00|7898.4|7890.4|7897.7|7889.7|7899.7|7891.7|7896.7|7888.7|0
1678217700000|2023-03-07 19:35:00|7897.2|7889.2|7897.2|7889.2|7899.2|7891.2|7897.2|7889.2|0
1678218000000|2023-03-07 19:40:00|7897.4|7889.4|7896.7|7888.7|7898.9|7890.9|7896.7|7888.7|0
1678218300000|2023-03-07 19:45:00|7896.4|7888.4|7895.9|7887.9|7898.9|7890.9|7895.7|7887.7|0
1678218600000|2023-03-07 19:50:00|7895.7|7887.7|7893.2|7885.2|7895.9|7887.9|7893.2|7885.2|0
1678218900000|2023-03-07 19:55:00|7893.7|7885.7|7893.2|7885.2|7893.7|7885.7|7890.7|7882.7|0
1678219200000|2023-03-07 20:00:00|7892.7|7884.7|7893.7|7885.7|7896.4|7888.4|7892.2|7884.2|0
1678219500000|2023-03-07 20:05:00|7893.9|7885.9|7893.7|7885.7|7895.2|7887.2|7893.4|7885.4|0
1678219800000|2023-03-07 20:10:00|7894.2|7886.2|7898.2|7890.2|7899.2|7891.2|7894.2|7886.2|0
1678220100000|2023-03-07 20:15:00|7898.4|7890.4|7901.4|7893.4|7901.7|7893.7|7898.4|7890.4|0
1678220400000|2023-03-07 20:20:00|7901.7|7893.7|7900.2|7892.2|7901.7|7893.7|7899.2|7891.2|0
1678220700000|2023-03-07 20:25:00|7899.7|7891.7|7898.9|7890.9|7899.7|7891.7|7897.7|7889.7|0
1678221000000|2023-03-07 20:30:00|7898.7|7890.7|7902.7|7894.7|7903.7|7895.7|7897.2|7889.2|0
1678221300000|2023-03-07 20:35:00|7902.9|7894.9|7904.7|7896.7|7906.7|7898.7|7902.2|7894.2|0
1678221600000|2023-03-07 20:40:00|7905.2|7897.2|7902.2|7894.2|7905.7|7897.7|7902.2|7894.2|0
1678221900000|2023-03-07 20:45:00|7901.7|7893.7|7900.4|7892.4|7902.4|7894.4|7899.7|7891.7|0
1678222200000|2023-03-07 20:50:00|7901.2|7893.2|7899.9|7891.9|7902.2|7894.2|7899.2|7891.2|0
1678222500000|2023-03-07 20:55:00|7900.4|7892.4|7904.9|7896.9|7905.2|7897.2|7899.7|7891.7|0
1678222800000|2023-03-07 21:00:00|7904.7|7896.7|7907|7899|7912.2|7904.2|7904.5|7896.5|0
1678223100000|2023-03-07 21:05:00|7907.1|7899.1|7907.8|7899.8|7909.1|7901.1|7907.1|7899.1|0
1678223400000|2023-03-07 21:10:00|7907.9|7899.9|7906.5|7898.5|7908.4|7900.4|7906.1|7898.1|0
1678223700000|2023-03-07 21:15:00|7906.6|7898.6|7906.8|7898.8|7907.1|7899.1|7906.1|7898.1|0
1678224000000|2023-03-07 21:20:00|7906.7|7898.7|7909.4|7901.4|7910|7902|7906.7|7898.7|0
1678224300000|2023-03-07 21:25:00|7909.6|7901.6|7910.1|7902.1|7910.7|7902.7|7909.6|7901.6|0
1678224600000|2023-03-07 21:30:00|7910.3|7902.3|7911.1|7903.1|7911.3|7903.3|7910.2|7902.2|0
1678224900000|2023-03-07 21:35:00|7911|7903|7910.2|7902.2|7911.1|7903.1|7909.8|7901.8|0
1678225200000|2023-03-07 21:40:00|7910|7902|7908.6|7900.6|7910|7902|7907.6|7899.6|0
1678225500000|2023-03-07 21:45:00|7908.9|7900.9|7905.8|7897.8|7909.4|7901.4|7905.8|7897.8|0
1678225800000|2023-03-07 21:50:00|7905.9|7897.9|7904.8|7896.8|7905.9|7897.9|7903.7|7895.7|0
1678226100000|2023-03-07 21:55:00|7904.7|7896.7|7905.8|7897.8|7905.8|7897.8|7903.4|7895.4|0
1678226400000|2023-03-07 22:00:00|7905.7|7897.7|7905.3|7897.3|7905.7|7897.7|7904.8|7896.8|0
1678226700000|2023-03-07 22:05:00|7905.2|7897.2|7905.9|7897.9|7905.9|7897.9|7905.2|7897.2|0
1678227000000|2023-03-07 22:10:00|7905.6|7897.6|7905|7897|7905.9|7897.9|7904.9|7896.9|0
1678227300000|2023-03-07 22:15:00|7905.1|7897.1|7905.1|7897.1|7905.4|7897.4|7905|7897|0
1678227600000|2023-03-07 22:20:00|7905|7897|7904.7|7896.7|7905|7897|7904.7|7896.7|0
1678227900000|2023-03-07 22:25:00|7904.6|7896.6|7904.4|7896.4|7904.6|7896.6|7904.3|7896.3|0
1678228200000|2023-03-07 22:30:00|7904.5|7896.5|7904.3|7896.3|7904.7|7896.7|7904|7896|0
1678228500000|2023-03-07 22:35:00|7904.2|7896.2|7904.2|7896.2|7904.2|7896.2|7904.2|7896.2|0
1678228800000|2023-03-07 22:40:00|7904.3|7896.3|7904.5|7896.5|7904.7|7896.7|7904.3|7896.3|0
1678229100000|2023-03-07 22:45:00|7904.6|7896.6|7904.6|7896.6|7904.6|7896.6|7904.3|7896.3|0
1678229400000|2023-03-07 22:50:00|7904.5|7896.5|7904.5|7896.5|7904.7|7896.7|7904.4|7896.4|0
1678229700000|2023-03-07 22:55:00|7904.4|7896.4|7904.4|7896.4|7904.7|7896.7|7904.4|7896.4|0
1678230000000|2023-03-07 23:00:00|7904.5|7896.5|7906.4|7898.4|7907|7899|7904.1|7896.1|0
1678230300000|2023-03-07 23:05:00|7906.3|7898.3|7907.8|7899.8|7908.7|7900.7|7906|7898|0
1678230600000|2023-03-07 23:10:00|7908|7900|7907.3|7899.3|7908.3|7900.3|7906.7|7898.7|0
1678230900000|2023-03-07 23:15:00|7907.4|7899.4|7905.4|7897.4|7908|7900|7905.1|7897.1|0
1678231200000|2023-03-07 23:20:00|7905.5|7897.5|7905.7|7897.7|7906.4|7898.4|7904.1|7896.1|0
1678231500000|2023-03-07 23:25:00|7905.8|7897.8|7907|7899|7907|7899|7905.7|7897.7|0
1678231800000|2023-03-07 23:30:00|7907.1|7899.1|7907.1|7899.1|7907.4|7899.4|7905.4|7897.4|0
1678232100000|2023-03-07 23:35:00|7907|7899|7907.8|7899.8|7908.6|7900.6|7906.9|7898.9|0
1678232400000|2023-03-07 23:40:00|7907.7|7899.7|7907.2|7899.2|7907.9|7899.9|7906.6|7898.6|0
1678232700000|2023-03-07 23:45:00|7907.3|7899.3|7907.2|7899.2|7907.9|7899.9|7906.9|7898.9|0
1678233000000|2023-03-07 23:50:00|7907.3|7899.3|7907.6|7899.6|7907.9|7899.9|7907|7899|0
1678233300000|2023-03-07 23:55:00|7907.5|7899.5|7906.6|7898.6|7907.6|7899.6|7906.3|7898.3|0
1678233600000|2023-03-08 00:00:00|7906.7|7898.7|7903.6|7895.6|7907.9|7899.9|7903.3|7895.3|0
1678233900000|2023-03-08 00:05:00|7903.5|7895.5|7903|7895|7905.3|7897.3|7902.3|7894.3|0
1678234200000|2023-03-08 00:10:00|7902.8|7894.8|7901.1|7893.1|7903.2|7895.2|7900.8|7892.8|0
1678234500000|2023-03-08 00:15:00|7901.4|7893.4|7900.7|7892.7|7902.5|7894.5|7898.5|7890.5|0
1678234800000|2023-03-08 00:20:00|7900.6|7892.6|7901.8|7893.8|7903.1|7895.1|7900.6|7892.6|0
1678235100000|2023-03-08 00:25:00|7901.7|7893.7|7904|7896|7904|7896|7900.1|7892.1|0
1678235400000|2023-03-08 00:30:00|7904.1|7896.1|7903.8|7895.8|7905.4|7897.4|7902.8|7894.8|0
1678235700000|2023-03-08 00:35:00|7904|7896|7903.7|7895.7|7905.1|7897.1|7903.6|7895.6|0
1678236000000|2023-03-08 00:40:00|7903.8|7895.8|7904|7896|7905.9|7897.9|7903.7|7895.7|0
1678236300000|2023-03-08 00:45:00|7903.8|7895.8|7903.6|7895.6|7904|7896|7902.4|7894.4|0
1678236600000|2023-03-08 00:50:00|7903.7|7895.7|7904.6|7896.6|7904.9|7896.9|7903.6|7895.6|0
1678236900000|2023-03-08 00:55:00|7904.7|7896.7|7905.1|7897.1|7906.2|7898.2|7904.7|7896.7|0
1678237200000|2023-03-08 01:00:00|7905|7897|7904.7|7896.7|7908.9|7900.9|7904.7|7896.7|0
1678237500000|2023-03-08 01:05:00|7904.4|7896.4|7905.2|7897.2|7906.2|7898.2|7904.2|7896.2|0
1678237800000|2023-03-08 01:10:00|7904.9|7896.9|7907.9|7899.9|7907.9|7899.9|7904.9|7896.9|0
1678238100000|2023-03-08 01:15:00|7907.4|7899.4|7907.4|7899.4|7909.9|7901.9|7905.2|7897.2|0
1678238400000|2023-03-08 01:20:00|7907.2|7899.2|7907.7|7899.7|7908.4|7900.4|7906.7|7898.7|0
1678238700000|2023-03-08 01:25:00|7907.9|7899.9|7907.7|7899.7|7907.9|7899.9|7906.9|7898.9|0
1678239000000|2023-03-08 01:30:00|7907.4|7899.4|7908.9|7900.9|7908.9|7900.9|7906.4|7898.4|0
1678239300000|2023-03-08 01:35:00|7908.7|7900.7|7904.4|7896.4|7908.7|7900.7|7904.4|7896.4|0
1678239600000|2023-03-08 01:40:00|7904.2|7896.2|7904.4|7896.4|7905.9|7897.9|7902.9|7894.9|0
1678239900000|2023-03-08 01:45:00|7904.7|7896.7|7901.7|7893.7|7905.2|7897.2|7901.4|7893.4|0
1678240200000|2023-03-08 01:50:00|7901.9|7893.9|7903.4|7895.4|7903.4|7895.4|7900.4|7892.4|0
1678240500000|2023-03-08 01:55:00|7903.2|7895.2|7899.9|7891.9|7903.4|7895.4|7899.9|7891.9|0
1678240800000|2023-03-08 02:00:00|7899.7|7891.7|7900.9|7892.9|7901.2|7893.2|7898.9|7890.9|0
1678241100000|2023-03-08 02:05:00|7901.2|7893.2|7901.9|7893.9|7902.2|7894.2|7900.9|7892.9|0
1678241400000|2023-03-08 02:10:00|7901.4|7893.4|7901.7|7893.7|7902.4|7894.4|7900.7|7892.7|0
1678241700000|2023-03-08 02:15:00|7901.4|7893.4|7898.9|7890.9|7901.7|7893.7|7898.2|7890.2|0
1678242000000|2023-03-08 02:20:00|7898.7|7890.7|7900.4|7892.4|7900.9|7892.9|7897.9|7889.9|0
1678242300000|2023-03-08 02:25:00|7900.2|7892.2|7898.9|7890.9|7900.2|7892.2|7898.9|7890.9|0
1678242600000|2023-03-08 02:30:00|7898.7|7890.7|7898.9|7890.9|7899.2|7891.2|7896.9|7888.9|0
1678242900000|2023-03-08 02:35:00|7898.7|7890.7|7900.4|7892.4|7900.7|7892.7|7898.7|7890.7|0
1678243200000|2023-03-08 02:40:00|7899.9|7891.9|7899.4|7891.4|7900.2|7892.2|7898.9|7890.9|0
1678243500000|2023-03-08 02:45:00|7899.7|7891.7|7897.9|7889.9|7899.7|7891.7|7897.4|7889.4|0
1678243800000|2023-03-08 02:50:00|7898.2|7890.2|7895.9|7887.9|7898.2|7890.2|7895.9|7887.9|0
1678244100000|2023-03-08 02:55:00|7896.4|7888.4|7896.7|7888.7|7897.9|7889.9|7895.4|7887.4|0
1678244400000|2023-03-08 03:00:00|7896.9|7888.9|7896.9|7888.9|7898.2|7890.2|7896.9|7888.9|0
1678244700000|2023-03-08 03:05:00|7897.2|7889.2|7899.4|7891.4|7899.7|7891.7|7897.2|7889.2|0
1678245000000|2023-03-08 03:10:00|7899.7|7891.7|7899.2|7891.2|7899.9|7891.9|7898.7|7890.7|0
1678245300000|2023-03-08 03:15:00|7899.4|7891.4|7898.4|7890.4|7899.4|7891.4|7897.9|7889.9|0
1678245600000|2023-03-08 03:20:00|7898.2|7890.2|7898.2|7890.2|7898.7|7890.7|7896.7|7888.7|0
1678245900000|2023-03-08 03:25:00|7898.4|7890.4|7896.9|7888.9|7898.9|7890.9|7896.7|7888.7|0
1678246200000|2023-03-08 03:30:00|7896.7|7888.7|7896.4|7888.4|7897.4|7889.4|7895.9|7887.9|0
1678246500000|2023-03-08 03:35:00|7896.7|7888.7|7895.9|7887.9|7896.9|7888.9|7895.9|7887.9|0
1678246800000|2023-03-08 03:40:00|7895.7|7887.7|7896.4|7888.4|7897.4|7889.4|7895.7|7887.7|0
1678247100000|2023-03-08 03:45:00|7896.7|7888.7|7897.9|7889.9|7898.2|7890.2|7896.4|7888.4|0
1678247400000|2023-03-08 03:50:00|7897.7|7889.7|7897.4|7889.4|7898.2|7890.2|7897.2|7889.2|0
1678247700000|2023-03-08 03:55:00|7897.2|7889.2|7897.2|7889.2|7897.7|7889.7|7895.9|7887.9|0
1678248000000|2023-03-08 04:00:00|7897.7|7889.7|7898.4|7890.4|7899.4|7891.4|7897.7|7889.7|0
1678248300000|2023-03-08 04:05:00|7898.7|7890.7|7899.2|7891.2|7899.4|7891.4|7898.4|7890.4|0
1678248600000|2023-03-08 04:10:00|7898.9|7890.9|7898.9|7890.9|7899.4|7891.4|7898.2|7890.2|0
1678248900000|2023-03-08 04:15:00|7899.2|7891.2|7898.9|7890.9|7899.9|7891.9|7898.7|7890.7|0
1678249200000|2023-03-08 04:20:00|7899.4|7891.4|7898.2|7890.2|7899.4|7891.4|7897.9|7889.9|0
1678249500000|2023-03-08 04:25:00|7898.7|7890.7|7898.9|7890.9|7899.4|7891.4|7898.4|7890.4|0
1678249800000|2023-03-08 04:30:00|7899.4|7891.4|7898.9|7890.9|7899.4|7891.4|7898.4|7890.4|0
1678250100000|2023-03-08 04:35:00|7899.2|7891.2|7898.9|7890.9|7899.4|7891.4|7898.7|7890.7|0
1678250400000|2023-03-08 04:40:00|7899.2|7891.2|7900.4|7892.4|7900.4|7892.4|7899.2|7891.2|0
1678250700000|2023-03-08 04:45:00|7900.2|7892.2|7902.2|7894.2|7902.2|7894.2|7900.2|7892.2|0
1678251000000|2023-03-08 04:50:00|7902.4|7894.4|7903.4|7895.4|7903.4|7895.4|7901.9|7893.9|0
1678251300000|2023-03-08 04:55:00|7903.7|7895.7|7903.7|7895.7|7903.9|7895.9|7903.4|7895.4|0
1678251600000|2023-03-08 05:00:00|7903.9|7895.9|7904.4|7896.4|7904.9|7896.9|7903.4|7895.4|0
1678251900000|2023-03-08 05:05:00|7904.2|7896.2|7905.4|7897.4|7905.4|7897.4|7903.4|7895.4|0
1678252200000|2023-03-08 05:10:00|7905.7|7897.7|7904.2|7896.2|7905.7|7897.7|7903.4|7895.4|0
1678252500000|2023-03-08 05:15:00|7904.7|7896.7|7903.7|7895.7|7904.9|7896.9|7903.4|7895.4|0
1678252800000|2023-03-08 05:20:00|7903.4|7895.4|7902.4|7894.4|7904.4|7896.4|7902.4|7894.4|0
1678253100000|2023-03-08 05:25:00|7902.7|7894.7|7902.4|7894.4|7902.9|7894.9|7901.4|7893.4|0
1678253400000|2023-03-08 05:30:00|7902.2|7894.2|7901.9|7893.9|7902.7|7894.7|7900.9|7892.9|0
1678253700000|2023-03-08 05:35:00|7902.2|7894.2|7901.9|7893.9|7902.7|7894.7|7901.9|7893.9|0
1678254000000|2023-03-08 05:40:00|7902.2|7894.2|7901.7|7893.7|7902.9|7894.9|7901.4|7893.4|0
1678254300000|2023-03-08 05:45:00|7901.9|7893.9|7900.9|7892.9|7902.4|7894.4|7900.9|7892.9|0
1678254600000|2023-03-08 05:50:00|7900.7|7892.7|7900.9|7892.9|7901.9|7893.9|7899.4|7891.4|0
1678254900000|2023-03-08 05:55:00|7901.2|7893.2|7899.9|7891.9|7902.2|7894.2|7898.9|7890.9|0
1678255200000|2023-03-08 06:00:00|7899.4|7891.4|7901.2|7893.2|7902.2|7894.2|7899.4|7891.4|0
1678255500000|2023-03-08 06:05:00|7901.4|7893.4|7902.4|7894.4|7903.2|7895.2|7901.4|7893.4|0
1678255800000|2023-03-08 06:10:00|7902.7|7894.7|7901.7|7893.7|7902.7|7894.7|7900.9|7892.9|0
1678256100000|2023-03-08 06:15:00|7901.4|7893.4|7900.9|7892.9|7902.2|7894.2|7900.7|7892.7|0
1678256400000|2023-03-08 06:20:00|7901.2|7893.2|7901.2|7893.2|7901.4|7893.4|7900.4|7892.4|0
1678256700000|2023-03-08 06:25:00|7900.9|7892.9|7900.4|7892.4|7901.4|7893.4|7900.4|7892.4|0
1678257000000|2023-03-08 06:30:00|7900.7|7892.7|7902.4|7894.4|7902.7|7894.7|7900.7|7892.7|0
1678257300000|2023-03-08 06:35:00|7902.7|7894.7|7904.7|7896.7|7904.7|7896.7|7902.7|7894.7|0
1678257600000|2023-03-08 06:40:00|7904.2|7896.2|7903.4|7895.4|7904.7|7896.7|7902.9|7894.9|0
1678257900000|2023-03-08 06:45:00|7903.7|7895.7|7904.7|7896.7|7904.7|7896.7|7903.4|7895.4|0
1678258200000|2023-03-08 06:50:00|7905.2|7897.2|7904.9|7896.9|7905.2|7897.2|7904.2|7896.2|0
1678258500000|2023-03-08 06:55:00|7905.2|7897.2|7905.4|7897.4|7906.4|7898.4|7904.4|7896.4|0
1678258800000|2023-03-08 07:00:00|7905.2|7897.2|7904.4|7896.4|7907.7|7899.7|7904.2|7896.2|0
1678259100000|2023-03-08 07:05:00|7904.7|7896.7|7900.7|7892.7|7904.7|7896.7|7900.7|7892.7|0
1678259400000|2023-03-08 07:10:00|7901.2|7893.2|7897.4|7889.4|7901.2|7893.2|7897.4|7889.4|0
1678259700000|2023-03-08 07:15:00|7897.7|7889.7|7898.7|7890.7|7898.7|7890.7|7895.9|7887.9|0
1678260000000|2023-03-08 07:20:00|7898.2|7890.2|7898.2|7890.2|7899.2|7891.2|7897.2|7889.2|0
1678260300000|2023-03-08 07:25:00|7898.4|7890.4|7897.9|7889.9|7898.9|7890.9|7897.7|7889.7|0
1678260600000|2023-03-08 07:30:00|7898.2|7890.2|7899.9|7891.9|7900.2|7892.2|7897.2|7889.2|0
1678260900000|2023-03-08 07:35:00|7900.2|7892.2|7902.2|7894.2|7903.2|7895.2|7900.2|7892.2|0
1678261200000|2023-03-08 07:40:00|7901.9|7893.9|7901.2|7893.2|7902.7|7894.7|7901.2|7893.2|0
1678261500000|2023-03-08 07:45:00|7901.4|7893.4|7900.2|7892.2|7901.7|7893.7|7899.7|7891.7|0
1678261800000|2023-03-08 07:50:00|7899.9|7891.9|7898.7|7890.7|7899.9|7891.9|7898.2|7890.2|0
1678262100000|2023-03-08 07:55:00|7899.2|7891.2|7894.9|7886.9|7899.4|7891.4|7893.7|7885.7|0
1678262400000|2023-03-08 08:00:00|7896.4|7888.4|7900.7|7892.7|7904.7|7896.7|7895.2|7887.2|0
1678262700000|2023-03-08 08:05:00|7900.4|7892.4|7905.2|7897.2|7906.2|7898.2|7896.9|7888.9|0
1678263000000|2023-03-08 08:10:00|7905.9|7897.9|7902.7|7894.7|7908.2|7900.2|7898.4|7890.4|0
1678263300000|2023-03-08 08:15:00|7902.2|7894.2|7904.2|7896.2|7907.7|7899.7|7902.2|7894.2|0
1678263600000|2023-03-08 08:20:00|7903.9|7895.9|7905.9|7897.9|7907.7|7899.7|7902.7|7894.7|0
1678263900000|2023-03-08 08:25:00|7906.2|7898.2|7903.2|7895.2|7907.2|7899.2|7897.9|7889.9|0
1678264200000|2023-03-08 08:30:00|7903.4|7895.4|7899.2|7891.2|7903.7|7895.7|7898.2|7890.2|0
1678264500000|2023-03-08 08:35:00|7898.9|7890.9|7901.2|7893.2|7904.2|7896.2|7898.7|7890.7|0
1678264800000|2023-03-08 08:40:00|7901.4|7893.4|7900.7|7892.7|7901.7|7893.7|7896.9|7888.9|0
1678265100000|2023-03-08 08:45:00|7901.2|7893.2|7900.7|7892.7|7903.7|7895.7|7900.7|7892.7|0
1678265400000|2023-03-08 08:50:00|7900.4|7892.4|7895.2|7887.2|7901.7|7893.7|7895.2|7887.2|0
1678265700000|2023-03-08 08:55:00|7894.9|7886.9|7898.5|7890.5|7900.8|7892.8|7893.9|7885.9|0
1678266000000|2023-03-08 09:00:00|7898.2|7890.2|7897.5|7889.5|7900|7892|7894.7|7886.7|0
1678266300000|2023-03-08 09:05:00|7897.7|7889.7|7899.5|7891.5|7902|7894|7897.7|7889.7|0
1678266600000|2023-03-08 09:10:00|7899.7|7891.7|7899.7|7891.7|7901.5|7893.5|7897.2|7889.2|0
1678266900000|2023-03-08 09:15:00|7900|7892|7901|7893|7901.5|7893.5|7899|7891|0
1678267200000|2023-03-08 09:20:00|7901.5|7893.5|7900.2|7892.2|7901.5|7893.5|7896.2|7888.2|0
1678267500000|2023-03-08 09:25:00|7900|7892|7907|7899|7907|7899|7899.5|7891.5|0
1678267800000|2023-03-08 09:30:00|7907.2|7899.2|7903.7|7895.7|7909|7901|7903.5|7895.5|0
1678268100000|2023-03-08 09:35:00|7904|7896|7906.7|7898.7|7907.5|7899.5|7903|7895|0
1678268400000|2023-03-08 09:40:00|7906.5|7898.5|7903.5|7895.5|7908|7900|7903|7895|0
1678268700000|2023-03-08 09:45:00|7904|7896|7904|7896|7906|7898|7901.7|7893.7|0
1678269000000|2023-03-08 09:50:00|7904.2|7896.2|7903.7|7895.7|7906|7898|7903.5|7895.5|0
1678269300000|2023-03-08 09:55:00|7904|7896|7903.5|7895.5|7904|7896|7901|7893|0
1678269600000|2023-03-08 10:00:00|7903.2|7895.2|7904|7896|7904.5|7896.5|7902.5|7894.5|0
1678269900000|2023-03-08 10:05:00|7904.2|7896.2|7901.7|7893.7|7905|7897|7901|7893|0
1678270200000|2023-03-08 10:10:00|7901.5|7893.5|7901.5|7893.5|7903.5|7895.5|7900|7892|0
1678270500000|2023-03-08 10:15:00|7901.7|7893.7|7902|7894|7902|7894|7899|7891|0
1678270800000|2023-03-08 10:20:00|7901.7|7893.7|7904|7896|7904|7896|7901.5|7893.5|0
1678271100000|2023-03-08 10:25:00|7904.5|7896.5|7904|7896|7905.5|7897.5|7903.5|7895.5|0
1678271400000|2023-03-08 10:30:00|7904.2|7896.2|7909.5|7901.5|7910|7902|7904.2|7896.2|0
1678271700000|2023-03-08 10:35:00|7909.7|7901.7|7910.7|7902.7|7911.5|7903.5|7909|7901|0
1678272000000|2023-03-08 10:40:00|7910.5|7902.5|7912.2|7904.2|7913.5|7905.5|7908.5|7900.5|0
1678272300000|2023-03-08 10:45:00|7912.5|7904.5|7915.2|7907.2|7915.2|7907.2|7911.5|7903.5|0
1678272600000|2023-03-08 10:50:00|7915.5|7907.5|7916.5|7908.5|7918.2|7910.2|7915|7907|0
1678272900000|2023-03-08 10:55:00|7916.2|7908.2|7917.5|7909.5|7918.5|7910.5|7916|7908|0
1678273200000|2023-03-08 11:00:00|7917.7|7909.7|7920|7912|7921|7913|7917.5|7909.5|0
1678273500000|2023-03-08 11:05:00|7919.5|7911.5|7921.7|7913.7|7921.7|7913.7|7919|7911|0
1678273800000|2023-03-08 11:10:00|7922|7914|7923.5|7915.5|7925|7917|7922|7914|0
1678274100000|2023-03-08 11:15:00|7923.7|7915.7|7924|7916|7926.5|7918.5|7922.5|7914.5|0
1678274400000|2023-03-08 11:20:00|7924.2|7916.2|7926.5|7918.5|7926.5|7918.5|7924.2|7916.2|0
1678274700000|2023-03-08 11:25:00|7926.7|7918.7|7925|7917|7927|7919|7925|7917|0
1678275000000|2023-03-08 11:30:00|7925.2|7917.2|7923.5|7915.5|7927|7919|7923|7915|0
1678275300000|2023-03-08 11:35:00|7923.2|7915.2|7921.5|7913.5|7924|7916|7921|7913|0
1678275600000|2023-03-08 11:40:00|7921.7|7913.7|7920.5|7912.5|7923|7915|7920|7912|0
1678275900000|2023-03-08 11:45:00|7921|7913|7917.2|7909.2|7922|7914|7917.2|7909.2|0
1678276200000|2023-03-08 11:50:00|7917.5|7909.5|7916|7908|7918|7910|7915.5|7907.5|0
1678276500000|2023-03-08 11:55:00|7916.5|7908.5|7918.5|7910.5|7918.5|7910.5|7915.2|7907.2|0
1678276800000|2023-03-08 12:00:00|7919.5|7911.5|7919.2|7911.2|7921|7913|7918|7910|0
1678277100000|2023-03-08 12:05:00|7919.5|7911.5|7918|7910|7920.5|7912.5|7917.5|7909.5|0
1678277400000|2023-03-08 12:10:00|7918.5|7910.5|7918.5|7910.5|7920.5|7912.5|7918|7910|0
1678277700000|2023-03-08 12:15:00|7919|7911|7918|7910|7919|7911|7916.5|7908.5|0
1678278000000|2023-03-08 12:20:00|7917.7|7909.7|7911.5|7903.5|7918|7910|7911.5|7903.5|0
1678278300000|2023-03-08 12:25:00|7911.2|7903.2|7910.5|7902.5|7914|7906|7909.7|7901.7|0
1678278600000|2023-03-08 12:30:00|7910.7|7902.7|7910.2|7902.2|7912|7904|7909.5|7901.5|0
1678278900000|2023-03-08 12:35:00|7910.5|7902.5|7909.2|7901.2|7911.5|7903.5|7907.5|7899.5|0
1678279200000|2023-03-08 12:40:00|7909|7901|7907|7899|7909|7901|7906.5|7898.5|0
1678279500000|2023-03-08 12:45:00|7906.7|7898.7|7910|7902|7911|7903|7906.7|7898.7|0
1678279800000|2023-03-08 12:50:00|7910.5|7902.5|7912|7904|7913|7905|7910.5|7902.5|0
1678280100000|2023-03-08 12:55:00|7912.2|7904.2|7915.7|7907.7|7915.7|7907.7|7912.2|7904.2|0
1678280400000|2023-03-08 13:00:00|7916|7908|7920|7912|7920.2|7912.2|7916|7908|0
1678280700000|2023-03-08 13:05:00|7920.2|7912.2|7924|7916|7926.5|7918.5|7920.2|7912.2|0
1678281000000|2023-03-08 13:10:00|7924.2|7916.2|7920.4|7912.4|7924.5|7916.5|7920.4|7912.4|0
1678281300000|2023-03-08 13:15:00|7922.4|7914.4|7921.9|7913.9|7922.9|7914.9|7918.6|7910.6|0
1678281600000|2023-03-08 13:20:00|7922.4|7914.4|7927.9|7919.9|7928.4|7920.4|7921.6|7913.6|0
1678281900000|2023-03-08 13:25:00|7927.6|7919.6|7930.9|7922.9|7931.9|7923.9|7927.6|7919.6|0
1678282200000|2023-03-08 13:30:00|7931.1|7923.1|7935.4|7927.4|7935.9|7927.9|7930.9|7922.9|0
1678282500000|2023-03-08 13:35:00|7934.9|7926.9|7935.1|7927.1|7936.9|7928.9|7933.9|7925.9|0
1678282800000|2023-03-08 13:40:00|7934.4|7926.4|7939.4|7931.4|7941.4|7933.4|7934.4|7926.4|0
1678283100000|2023-03-08 13:45:00|7939.6|7931.6|7933.9|7925.9|7940.4|7932.4|7933.4|7925.4|0
1678283400000|2023-03-08 13:50:00|7934.1|7926.1|7932.6|7924.6|7936.4|7928.4|7932.4|7924.4|0
1678283700000|2023-03-08 13:55:00|7932.9|7924.9|7930.9|7922.9|7932.9|7924.9|7930.4|7922.4|0
1678284000000|2023-03-08 14:00:00|7931.4|7923.4|7932.1|7924.1|7932.9|7924.9|7929.4|7921.4|0
1678284300000|2023-03-08 14:05:00|7931.9|7923.9|7924.9|7916.9|7932.1|7924.1|7924.9|7916.9|0
1678284600000|2023-03-08 14:10:00|7924.4|7916.4|7924.4|7916.4|7924.9|7916.9|7922.9|7914.9|0
1678284900000|2023-03-08 14:15:00|7924.6|7916.6|7929.9|7921.9|7930.4|7922.4|7924.6|7916.6|0
1678285200000|2023-03-08 14:20:00|7930.1|7922.1|7925.4|7917.4|7930.9|7922.9|7924.9|7916.9|0
1678285500000|2023-03-08 14:25:00|7925.1|7917.1|7927.4|7919.4|7927.4|7919.4|7922.9|7914.9|0
1678285800000|2023-03-08 14:30:00|7926.9|7918.9|7936.1|7928.1|7937.9|7929.9|7926.9|7918.9|0
1678286100000|2023-03-08 14:35:00|7935.9|7927.9|7934.6|7926.6|7941.4|7933.4|7934.1|7926.1|0
1678286400000|2023-03-08 14:40:00|7935.4|7927.4|7933.4|7925.4|7938.4|7930.4|7933.4|7925.4|0
1678286700000|2023-03-08 14:45:00|7933.6|7925.6|7939.6|7931.6|7941.9|7933.9|7931.9|7923.9|0
1678287000000|2023-03-08 14:50:00|7939.9|7931.9|7941.4|7933.4|7943.4|7935.4|7939.6|7931.6|0
1678287300000|2023-03-08 14:55:00|7941.6|7933.6|7946.6|7938.6|7947.4|7939.4|7941.6|7933.6|0
1678287600000|2023-03-08 15:00:00|7946.9|7938.9|7942.4|7934.4|7947.4|7939.4|7935.9|7927.9|0
1678287900000|2023-03-08 15:05:00|7941.6|7933.6|7944.9|7936.9|7946.4|7938.4|7941.4|7933.4|0
1678288200000|2023-03-08 15:10:00|7943.2|7935.2|7943|7935|7947.7|7939.7|7942.2|7934.2|0
1678288500000|2023-03-08 15:15:00|7943.2|7935.2|7936.5|7928.5|7944|7936|7936|7928|0
1678288800000|2023-03-08 15:20:00|7937|7929|7938.5|7930.5|7939.7|7931.7|7932|7924|0
1678289100000|2023-03-08 15:25:00|7938.7|7930.7|7939.2|7931.2|7940.5|7932.5|7936|7928|0
1678289400000|2023-03-08 15:30:00|7939|7931|7949.5|7941.5|7951|7943|7938|7930|0
1678289700000|2023-03-08 15:35:00|7949.7|7941.7|7947.7|7939.7|7951.7|7943.7|7946.5|7938.5|0
1678290000000|2023-03-08 15:40:00|7948|7940|7945|7937|7948.2|7940.2|7943|7935|0
1678290300000|2023-03-08 15:45:00|7944.7|7936.7|7938.5|7930.5|7945.2|7937.2|7938.2|7930.2|0
1678290600000|2023-03-08 15:50:00|7938.7|7930.7|7934.5|7926.5|7939.2|7931.2|7934.2|7926.2|0
1678290900000|2023-03-08 15:55:00|7934.2|7926.2|7932|7924|7934.5|7926.5|7930|7922|0
1678291200000|2023-03-08 16:00:00|7933.2|7925.2|7936.2|7928.2|7937.5|7929.5|7932|7924|0
1678291500000|2023-03-08 16:05:00|7936.5|7928.5|7938.5|7930.5|7941|7933|7936.5|7928.5|0
1678291800000|2023-03-08 16:10:00|7938.7|7930.7|7937|7929|7940.5|7932.5|7935.7|7927.7|0
1678292100000|2023-03-08 16:15:00|7936.7|7928.7|7936|7928|7939.5|7931.5|7935.7|7927.7|0
1678292400000|2023-03-08 16:20:00|7935.7|7927.7|7935.5|7927.5|7936.5|7928.5|7934.2|7926.2|0
1678292700000|2023-03-08 16:25:00|7935.7|7927.7|7938.5|7930.5|7938.5|7930.5|7934.5|7926.5|0
1678293000000|2023-03-08 16:30:00|7930.1|7922.1|7925.6|7917.6|7930.6|7922.6|7921.6|7913.6|0
1678293300000|2023-03-08 16:35:00|7925.1|7917.1|7929.1|7921.1|7929.1|7921.1|7924.6|7916.6|0
1678293600000|2023-03-08 16:40:00|7929.3|7921.3|7930.8|7922.8|7931.6|7923.6|7929.1|7921.1|0
1678293900000|2023-03-08 16:45:00|7931.1|7923.1|7935.6|7927.6|7936.1|7928.1|7930.3|7922.3|0
1678294200000|2023-03-08 16:50:00|7935.8|7927.8|7934.6|7926.6|7937.1|7929.1|7934.1|7926.1|0
1678294500000|2023-03-08 16:55:00|7934.8|7926.8|7934.1|7926.1|7935.1|7927.1|7932.6|7924.6|0
1678294800000|2023-03-08 17:00:00|7934.6|7926.6|7933.6|7925.6|7935.6|7927.6|7933.1|7925.1|0
1678295100000|2023-03-08 17:05:00|7934.1|7926.1|7928.6|7920.6|7934.1|7926.1|7928.6|7920.6|0
1678295400000|2023-03-08 17:10:00|7928.8|7920.8|7926.3|7918.3|7928.8|7920.8|7924.8|7916.8|0
1678295700000|2023-03-08 17:15:00|7926.1|7918.1|7930.3|7922.3|7930.6|7922.6|7925.3|7917.3|0
1678296000000|2023-03-08 17:20:00|7930.6|7922.6|7928.3|7920.3|7930.6|7922.6|7927.6|7919.6|0
1678296300000|2023-03-08 17:25:00|7928.1|7920.1|7925.1|7917.1|7928.1|7920.1|7924.1|7916.1|0
1678296600000|2023-03-08 17:30:00|7925.6|7917.6|7922.6|7914.6|7925.6|7917.6|7920.1|7912.1|0
1678296900000|2023-03-08 17:35:00|7922.3|7914.3|7925.6|7917.6|7926.3|7918.3|7922.1|7914.1|0
1678297200000|2023-03-08 17:40:00|7926.1|7918.1|7926.1|7918.1|7927.6|7919.6|7925.1|7917.1|0
1678297500000|2023-03-08 17:45:00|7925.8|7917.8|7924.1|7916.1|7927.3|7919.3|7923.3|7915.3|0
1678297800000|2023-03-08 17:50:00|7924.3|7916.3|7923.3|7915.3|7924.6|7916.6|7922.6|7914.6|0
1678298100000|2023-03-08 17:55:00|7923.1|7915.1|7921.3|7913.3|7923.6|7915.6|7920.3|7912.3|0
1678298400000|2023-03-08 18:00:00|7921.6|7913.6|7918.6|7910.6|7923.6|7915.6|7917.1|7909.1|0
1678298700000|2023-03-08 18:05:00|7918.8|7910.8|7917.6|7909.6|7921.6|7913.6|7917.6|7909.6|0
1678299000000|2023-03-08 18:10:00|7917.3|7909.3|7917.3|7909.3|7919.6|7911.6|7916.3|7908.3|0
1678299300000|2023-03-08 18:15:00|7917.1|7909.1|7918.1|7910.1|7918.6|7910.6|7915.6|7907.6|0
1678299600000|2023-03-08 18:20:00|7917.6|7909.6|7918.1|7910.1|7919.1|7911.1|7916.8|7908.8|0
1678299900000|2023-03-08 18:25:00|7918.3|7910.3|7914.1|7906.1|7918.3|7910.3|7913.8|7905.8|0
1678300200000|2023-03-08 18:30:00|7913.6|7905.6|7915.1|7907.1|7915.6|7907.6|7913.1|7905.1|0
1678300500000|2023-03-08 18:35:00|7914.8|7906.8|7913.6|7905.6|7915.1|7907.1|7912.1|7904.1|0
1678300800000|2023-03-08 18:40:00|7913.1|7905.1|7912.8|7904.8|7914.1|7906.1|7912.1|7904.1|0
1678301100000|2023-03-08 18:45:00|7912.6|7904.6|7912.1|7904.1|7913.8|7905.8|7911.6|7903.6|0
1678301400000|2023-03-08 18:50:00|7911.6|7903.6|7915.1|7907.1|7915.6|7907.6|7911.6|7903.6|0
1678301700000|2023-03-08 18:55:00|7915.6|7907.6|7914.6|7906.6|7915.8|7907.8|7913.1|7905.1|0
1678302000000|2023-03-08 19:00:00|7914.1|7906.1|7913.1|7905.1|7916.3|7908.3|7912.6|7904.6|0
1678302300000|2023-03-08 19:05:00|7912.8|7904.8|7914.8|7906.8|7914.8|7906.8|7912.1|7904.1|0
1678302600000|2023-03-08 19:10:00|7915.1|7907.1|7913.6|7905.6|7917.1|7909.1|7913.6|7905.6|0
1678302900000|2023-03-08 19:15:00|7913.1|7905.1|7915.6|7907.6|7915.6|7907.6|7913.1|7905.1|0
1678303200000|2023-03-08 19:20:00|7915.3|7907.3|7916.3|7908.3|7917.1|7909.1|7915.3|7907.3|0
1678303500000|2023-03-08 19:25:00|7916.1|7908.1|7918.8|7910.8|7919.1|7911.1|7915.6|7907.6|0
1678303800000|2023-03-08 19:30:00|7919.1|7911.1|7917.1|7909.1|7919.6|7911.6|7916.1|7908.1|0
1678304100000|2023-03-08 19:35:00|7916.8|7908.8|7916.3|7908.3|7918.1|7910.1|7915.6|7907.6|0
1678304400000|2023-03-08 19:40:00|7916.1|7908.1|7916.3|7908.3|7917.6|7909.6|7915.6|7907.6|0
1678304700000|2023-03-08 19:45:00|7916.1|7908.1|7915.8|7907.8|7916.8|7908.8|7914.6|7906.6|0
1678305000000|2023-03-08 19:50:00|7915.6|7907.6|7916.1|7908.1|7916.6|7908.6|7913.6|7905.6|0
1678305300000|2023-03-08 19:55:00|7915.8|7907.8|7913.6|7905.6|7915.8|7907.8|7912.6|7904.6|0
1678305600000|2023-03-08 20:00:00|7913.1|7905.1|7914.1|7906.1|7915.1|7907.1|7912.6|7904.6|0
1678305900000|2023-03-08 20:05:00|7913.8|7905.8|7914.1|7906.1|7914.6|7906.6|7912.6|7904.6|0
1678306200000|2023-03-08 20:10:00|7913.8|7905.8|7914.6|7906.6|7915.1|7907.1|7913.1|7905.1|0
1678306500000|2023-03-08 20:15:00|7914.3|7906.3|7913.6|7905.6|7914.6|7906.6|7911.8|7903.8|0
1678306800000|2023-03-08 20:20:00|7913.3|7905.3|7911.6|7903.6|7914.6|7906.6|7911.6|7903.6|0
1678307100000|2023-03-08 20:25:00|7911.8|7903.8|7913.6|7905.6|7914.1|7906.1|7911.6|7903.6|0
1678307400000|2023-03-08 20:30:00|7913.3|7905.3|7914.6|7906.6|7915.1|7907.1|7913.3|7905.3|0
1678307700000|2023-03-08 20:35:00|7914.8|7906.8|7918.8|7910.8|7920.1|7912.1|7914.6|7906.6|0
1678308000000|2023-03-08 20:40:00|7919.1|7911.1|7922.1|7914.1|7922.8|7914.8|7918.6|7910.6|0
1678308300000|2023-03-08 20:45:00|7921.6|7913.6|7922.6|7914.6|7925.1|7917.1|7921.6|7913.6|0
1678308600000|2023-03-08 20:50:00|7922.1|7914.1|7924.3|7916.3|7924.6|7916.6|7920.8|7912.8|0
1678308900000|2023-03-08 20:55:00|7924.1|7916.1|7923.1|7915.1|7925.1|7917.1|7923.1|7915.1|0
1678309200000|2023-03-08 21:00:00|7923.8|7915.8|7924.4|7916.4|7925.4|7917.4|7923|7915|0
1678309500000|2023-03-08 21:05:00|7924.3|7916.3|7924.2|7916.2|7924.7|7916.7|7923.7|7915.7|0
1678309800000|2023-03-08 21:10:00|7924|7916|7925|7917|7925.3|7917.3|7923.2|7915.2|0
1678310100000|2023-03-08 21:15:00|7925.1|7917.1|7926.1|7918.1|7926.1|7918.1|7925|7917|0
1678310400000|2023-03-08 21:20:00|7926.3|7918.3|7927.9|7919.9|7927.9|7919.9|7926.2|7918.2|0
1678310700000|2023-03-08 21:25:00|7927.8|7919.8|7927.9|7919.9|7927.9|7919.9|7927.5|7919.5|0
1678311000000|2023-03-08 21:30:00|7927.8|7919.8|7927.5|7919.5|7928.1|7920.1|7927|7919|0
1678311300000|2023-03-08 21:35:00|7927.4|7919.4|7927.6|7919.6|7927.9|7919.9|7927.4|7919.4|0
1678311600000|2023-03-08 21:40:00|7927.7|7919.7|7927.7|7919.7|7928.4|7920.4|7927.7|7919.7|0
1678311900000|2023-03-08 21:45:00|7927.8|7919.8|7928.7|7920.7|7928.7|7920.7|7927.8|7919.8|0
1678312200000|2023-03-08 21:50:00|7928.6|7920.6|7928.7|7920.7|7929|7921|7928.3|7920.3|0
1678312500000|2023-03-08 21:55:00|7928.6|7920.6|7927.7|7919.7|7928.6|7920.6|7927.6|7919.6|0
1678312800000|2023-03-08 22:00:00|7927.5|7919.5|7927.6|7919.6|7928|7920|7927.4|7919.4|0
1678313100000|2023-03-08 22:05:00|7927.8|7919.8|7926.5|7918.5|7928.2|7920.2|7926.4|7918.4|0
1678313400000|2023-03-08 22:10:00|7926.6|7918.6|7927.1|7919.1|7927.5|7919.5|7926.6|7918.6|0
1678313700000|2023-03-08 22:15:00|7927.2|7919.2|7927|7919|7927.5|7919.5|7927|7919|0
1678314000000|2023-03-08 22:20:00|7926.9|7918.9|7927.1|7919.1|7927.1|7919.1|7926.8|7918.8|0
1678314300000|2023-03-08 22:25:00|7927|7919|7927.1|7919.1|7927.3|7919.3|7926.8|7918.8|0
1678314600000|2023-03-08 22:30:00|7927|7919|7927|7919|7927.1|7919.1|7926.8|7918.8|0
1678314900000|2023-03-08 22:35:00|7927.1|7919.1|7927.3|7919.3|7927.3|7919.3|7926.8|7918.8|0
1678315200000|2023-03-08 22:40:00|7927.2|7919.2|7927|7919|7927.3|7919.3|7926.9|7918.9|0
1678315500000|2023-03-08 22:45:00|7926.9|7918.9|7926.7|7918.7|7927|7919|7926.7|7918.7|0
1678315800000|2023-03-08 22:50:00|7927.1|7919.1|7927.6|7919.6|7927.6|7919.6|7927.1|7919.1|0
1678316100000|2023-03-08 22:55:00|7927.5|7919.5|7927.3|7919.3|7927.7|7919.7|7927.3|7919.3|0
1678316400000|2023-03-08 23:00:00|7926.3|7918.3|7925.1|7917.1|7926.3|7918.3|7924.3|7916.3|0
1678316700000|2023-03-08 23:05:00|7925.2|7917.2|7923.8|7915.8|7925.4|7917.4|7923.8|7915.8|0
1678317000000|2023-03-08 23:10:00|7923.9|7915.9|7923.8|7915.8|7924.6|7916.6|7923.5|7915.5|0
1678317300000|2023-03-08 23:15:00|7923.7|7915.7|7924.1|7916.1|7924.1|7916.1|7923.5|7915.5|0
1678317600000|2023-03-08 23:20:00|7924.2|7916.2|7923.5|7915.5|7924.4|7916.4|7922.8|7914.8|0
1678317900000|2023-03-08 23:25:00|7923.4|7915.4|7923.8|7915.8|7923.8|7915.8|7922.5|7914.5|0
1678318200000|2023-03-08 23:30:00|7924|7916|7925|7917|7925.7|7917.7|7924|7916|0
1678318500000|2023-03-08 23:35:00|7925.2|7917.2|7923.8|7915.8|7925.4|7917.4|7923.5|7915.5|0
1678318800000|2023-03-08 23:40:00|7923.7|7915.7|7924.1|7916.1|7924.4|7916.4|7923.5|7915.5|0
1678319100000|2023-03-08 23:45:00|7924.2|7916.2|7924.1|7916.1|7925.1|7917.1|7923.5|7915.5|0
1678319400000|2023-03-08 23:50:00|7924|7916|7922.9|7914.9|7924|7916|7921.9|7913.9|0
1678319700000|2023-03-08 23:55:00|7922.8|7914.8|7922.6|7914.6|7922.9|7914.9|7921.9|7913.9|0
1678320000000|2023-03-09 00:00:00|7922.7|7914.7|7923|7915|7923|7915|7921.6|7913.6|0
1678320300000|2023-03-09 00:05:00|7923.2|7915.2|7921.3|7913.3|7923.2|7915.2|7920.8|7912.8|0
1678320600000|2023-03-09 00:10:00|7921.4|7913.4|7921.8|7913.8|7921.8|7913.8|7920.6|7912.6|0
1678320900000|2023-03-09 00:15:00|7922|7914|7919.4|7911.4|7923|7915|7917.9|7909.9|0
1678321200000|2023-03-09 00:20:00|7919.3|7911.3|7919.5|7911.5|7919.5|7911.5|7917.2|7909.2|0
1678321500000|2023-03-09 00:25:00|7919.4|7911.4|7919.4|7911.4|7919.6|7911.6|7918.3|7910.3|0
1678321800000|2023-03-09 00:30:00|7919.6|7911.6|7917.9|7909.9|7920.5|7912.5|7910.3|7902.3|0
1678322100000|2023-03-09 00:35:00|7918|7910|7920.3|7912.3|7920.9|7912.9|7917.9|7909.9|0
1678322400000|2023-03-09 00:40:00|7920.2|7912.2|7921.6|7913.6|7923.8|7915.8|7920.2|7912.2|0
1678322700000|2023-03-09 00:45:00|7921.7|7913.7|7921.5|7913.5|7922.6|7914.6|7920.3|7912.3|0
1678323000000|2023-03-09 00:50:00|7921.4|7913.4|7920.3|7912.3|7921.5|7913.5|7920.2|7912.2|0
1678323300000|2023-03-09 00:55:00|7920.2|7912.2|7921.7|7913.7|7923.6|7915.6|7920.2|7912.2|0
1678323600000|2023-03-09 01:00:00|7921.8|7913.8|7918.6|7910.6|7922|7914|7918.6|7910.6|0
1678323900000|2023-03-09 01:05:00|7917.8|7909.8|7916.8|7908.8|7919.1|7911.1|7916.1|7908.1|0
1678324200000|2023-03-09 01:10:00|7917.3|7909.3|7919.6|7911.6|7919.8|7911.8|7917.3|7909.3|0
1678324500000|2023-03-09 01:15:00|7919.8|7911.8|7920.3|7912.3|7920.8|7912.8|7919.6|7911.6|0
1678324800000|2023-03-09 01:20:00|7920.8|7912.8|7920.1|7912.1|7921.1|7913.1|7919.1|7911.1|0
1678325100000|2023-03-09 01:25:00|7920.3|7912.3|7919.8|7911.8|7920.6|7912.6|7919.1|7911.1|0
1678325400000|2023-03-09 01:30:00|7920.1|7912.1|7918.8|7910.8|7921.1|7913.1|7918.6|7910.6|0
1678325700000|2023-03-09 01:35:00|7919.1|7911.1|7919.3|7911.3|7920.3|7912.3|7917.8|7909.8|0
1678326000000|2023-03-09 01:40:00|7919.6|7911.6|7917.8|7909.8|7919.6|7911.6|7917.3|7909.3|0
1678326300000|2023-03-09 01:45:00|7918.1|7910.1|7914.1|7906.1|7918.8|7910.8|7914.1|7906.1|0
1678326600000|2023-03-09 01:50:00|7913.6|7905.6|7915.6|7907.6|7915.8|7907.8|7913.6|7905.6|0
1678326900000|2023-03-09 01:55:00|7915.3|7907.3|7916.3|7908.3|7917.6|7909.6|7915.3|7907.3|0
1678327200000|2023-03-09 02:00:00|7916.1|7908.1|7917.8|7909.8|7918.8|7910.8|7916.1|7908.1|0
1678327500000|2023-03-09 02:05:00|7917.6|7909.6|7917.8|7909.8|7918.6|7910.6|7917.1|7909.1|0
1678327800000|2023-03-09 02:10:00|7918.3|7910.3|7917.6|7909.6|7918.3|7910.3|7916.6|7908.6|0
1678328100000|2023-03-09 02:15:00|7917.3|7909.3|7917.1|7909.1|7917.6|7909.6|7916.6|7908.6|0
1678328400000|2023-03-09 02:20:00|7917.3|7909.3|7916.6|7908.6|7917.3|7909.3|7916.6|7908.6|0
1678328700000|2023-03-09 02:25:00|7916.8|7908.8|7916.8|7908.8|7917.8|7909.8|7916.8|7908.8|0
1678329000000|2023-03-09 02:30:00|7916.6|7908.6|7915.8|7907.8|7917.3|7909.3|7915.3|7907.3|0
1678329300000|2023-03-09 02:35:00|7915.6|7907.6|7916.6|7908.6|7916.8|7908.8|7915.6|7907.6|0
1678329600000|2023-03-09 02:40:00|7916.1|7908.1|7915.8|7907.8|7916.3|7908.3|7915.6|7907.6|0
1678329900000|2023-03-09 02:45:00|7916.1|7908.1|7917.3|7909.3|7917.3|7909.3|7916.1|7908.1|0
1678330200000|2023-03-09 02:50:00|7917.1|7909.1|7917.8|7909.8|7918.3|7910.3|7916.8|7908.8|0
1678330500000|2023-03-09 02:55:00|7917.6|7909.6|7917.8|7909.8|7918.3|7910.3|7917.3|7909.3|0
1678330800000|2023-03-09 03:00:00|7917.3|7909.3|7915.8|7907.8|7917.3|7909.3|7915.6|7907.6|0
1678331100000|2023-03-09 03:05:00|7916.1|7908.1|7916.3|7908.3|7916.8|7908.8|7915.6|7907.6|0
1678331400000|2023-03-09 03:10:00|7916.1|7908.1|7914.1|7906.1|7916.8|7908.8|7914.1|7906.1|0
1678331700000|2023-03-09 03:15:00|7914.3|7906.3|7915.1|7907.1|7915.1|7907.1|7914.1|7906.1|0
1678332000000|2023-03-09 03:20:00|7915.3|7907.3|7917.3|7909.3|7917.8|7909.8|7915.3|7907.3|0
1678332300000|2023-03-09 03:25:00|7917.1|7909.1|7916.3|7908.3|7917.3|7909.3|7915.8|7907.8|0
1678332600000|2023-03-09 03:30:00|7916.1|7908.1|7914.8|7906.8|7916.8|7908.8|7914.8|7906.8|0
1678332900000|2023-03-09 03:35:00|7915.1|7907.1|7916.6|7908.6|7917.8|7909.8|7915.1|7907.1|0
1678333200000|2023-03-09 03:40:00|7917.3|7909.3|7917.6|7909.6|7918.1|7910.1|7917.1|7909.1|0
1678333500000|2023-03-09 03:45:00|7917.1|7909.1|7916.8|7908.8|7917.1|7909.1|7916.6|7908.6|0
1678333800000|2023-03-09 03:50:00|7916.6|7908.6|7917.8|7909.8|7918.3|7910.3|7916.6|7908.6|0
1678334100000|2023-03-09 03:55:00|7917.6|7909.6|7917.3|7909.3|7918.3|7910.3|7916.8|7908.8|0
1678334400000|2023-03-09 04:00:00|7917.1|7909.1|7916.1|7908.1|7917.1|7909.1|7915.6|7907.6|0
1678334700000|2023-03-09 04:05:00|7916.3|7908.3|7917.8|7909.8|7917.8|7909.8|7916.1|7908.1|0
1678335000000|2023-03-09 04:10:00|7918.1|7910.1|7918.8|7910.8|7918.8|7910.8|7918.1|7910.1|0
1678335300000|2023-03-09 04:15:00|7918.6|7910.6|7918.3|7910.3|7919.1|7911.1|7918.1|7910.1|0
1678335600000|2023-03-09 04:20:00|7918.1|7910.1|7916.6|7908.6|7918.3|7910.3|7916.3|7908.3|0
1678335900000|2023-03-09 04:25:00|7916.8|7908.8|7917.1|7909.1|7917.6|7909.6|7916.1|7908.1|0
1678336200000|2023-03-09 04:30:00|7917.6|7909.6|7916.3|7908.3|7918.3|7910.3|7916.1|7908.1|0
1678336500000|2023-03-09 04:35:00|7916.1|7908.1|7916.8|7908.8|7916.8|7908.8|7916.1|7908.1|0
1678336800000|2023-03-09 04:40:00|7916.6|7908.6|7915.8|7907.8|7916.8|7908.8|7915.8|7907.8|0
1678337100000|2023-03-09 04:45:00|7915.6|7907.6|7916.1|7908.1|7916.6|7908.6|7915.6|7907.6|0
1678337400000|2023-03-09 04:50:00|7916.3|7908.3|7916.6|7908.6|7917.1|7909.1|7915.8|7907.8|0
1678337700000|2023-03-09 04:55:00|7916.3|7908.3|7916.6|7908.6|7916.8|7908.8|7916.3|7908.3|0
1678338000000|2023-03-09 05:00:00|7916.3|7908.3|7915.6|7907.6|7916.3|7908.3|7915.6|7907.6|0
1678338300000|2023-03-09 05:05:00|7916.1|7908.1|7916.3|7908.3|7916.6|7908.6|7915.6|7907.6|0
1678338600000|2023-03-09 05:10:00|7916.6|7908.6|7917.1|7909.1|7917.6|7909.6|7916.3|7908.3|0
1678338900000|2023-03-09 05:15:00|7917.3|7909.3|7917.8|7909.8|7918.3|7910.3|7916.6|7908.6|0
1678339200000|2023-03-09 05:20:00|7918.1|7910.1|7917.3|7909.3|7918.1|7910.1|7917.3|7909.3|0
1678339500000|2023-03-09 05:25:00|7917.6|7909.6|7918.3|7910.3|7918.3|7910.3|7917.3|7909.3|0
1678339800000|2023-03-09 05:30:00|7918.1|7910.1|7917.3|7909.3|7918.6|7910.6|7916.8|7908.8|0
1678340100000|2023-03-09 05:35:00|7917.6|7909.6|7917.8|7909.8|7918.1|7910.1|7917.3|7909.3|0
1678340400000|2023-03-09 05:40:00|7918.1|7910.1|7916.8|7908.8|7918.1|7910.1|7916.6|7908.6|0
1678340700000|2023-03-09 05:45:00|7916.6|7908.6|7916.1|7908.1|7917.6|7909.6|7915.8|7907.8|0
1678341000000|2023-03-09 05:50:00|7916.3|7908.3|7917.8|7909.8|7918.1|7910.1|7916.3|7908.3|0
1678341300000|2023-03-09 05:55:00|7917.6|7909.6|7917.3|7909.3|7918.8|7910.8|7917.1|7909.1|0
1678341600000|2023-03-09 06:00:00|7917.1|7909.1|7915.1|7907.1|7917.1|7909.1|7914.8|7906.8|0
1678341900000|2023-03-09 06:05:00|7914.8|7906.8|7916.6|7908.6|7916.6|7908.6|7914.6|7906.6|0
1678342200000|2023-03-09 06:10:00|7917.1|7909.1|7918.6|7910.6|7918.6|7910.6|7917.1|7909.1|0
1678342500000|2023-03-09 06:15:00|7918.8|7910.8|7919.1|7911.1|7920.1|7912.1|7918.6|7910.6|0
1678342800000|2023-03-09 06:20:00|7919.3|7911.3|7918.3|7910.3|7919.6|7911.6|7917.8|7909.8|0
1678343100000|2023-03-09 06:25:00|7918.1|7910.1|7917.3|7909.3|7918.3|7910.3|7917.1|7909.1|0
1678343400000|2023-03-09 06:30:00|7917.1|7909.1|7915.3|7907.3|7917.3|7909.3|7915.1|7907.1|0
1678343700000|2023-03-09 06:35:00|7915.6|7907.6|7914.8|7906.8|7915.6|7907.6|7914.6|7906.6|0
1678344000000|2023-03-09 06:40:00|7915.1|7907.1|7914.8|7906.8|7916.3|7908.3|7914.8|7906.8|0
1678344300000|2023-03-09 06:45:00|7915.1|7907.1|7916.3|7908.3|7916.6|7908.6|7914.6|7906.6|0
1678344600000|2023-03-09 06:50:00|7915.8|7907.8|7916.3|7908.3|7916.8|7908.8|7915.6|7907.6|0
1678344900000|2023-03-09 06:55:00|7916.1|7908.1|7915.6|7907.6|7916.3|7908.3|7915.6|7907.6|0
1678345200000|2023-03-09 07:00:00|7916.1|7908.1|7911.8|7903.8|7916.3|7908.3|7910.6|7902.6|0
1678345500000|2023-03-09 07:05:00|7911.6|7903.6|7911.3|7903.3|7912.3|7904.3|7910.1|7902.1|0
1678345800000|2023-03-09 07:10:00|7910.8|7902.8|7909.1|7901.1|7911.1|7903.1|7908.1|7900.1|0
1678346100000|2023-03-09 07:15:00|7908.8|7900.8|7907.3|7899.3|7909.1|7901.1|7907.3|7899.3|0
1678346400000|2023-03-09 07:20:00|7907.1|7899.1|7909.1|7901.1|7909.1|7901.1|7906.6|7898.6|0
1678346700000|2023-03-09 07:25:00|7909.6|7901.6|7910.1|7902.1|7911.8|7903.8|7909.3|7901.3|0
1678347000000|2023-03-09 07:30:00|7909.8|7901.8|7907.8|7899.8|7910.1|7902.1|7906.8|7898.8|0
1678347300000|2023-03-09 07:35:00|7908.1|7900.1|7909.6|7901.6|7909.6|7901.6|7908.1|7900.1|0
1678347600000|2023-03-09 07:40:00|7909.3|7901.3|7909.1|7901.1|7909.8|7901.8|7908.1|7900.1|0
1678347900000|2023-03-09 07:45:00|7908.6|7900.6|7907.8|7899.8|7908.6|7900.6|7906.1|7898.1|0
1678348200000|2023-03-09 07:50:00|7907.6|7899.6|7906.6|7898.6|7908.8|7900.8|7906.3|7898.3|0
1678348500000|2023-03-09 07:55:00|7906.3|7898.3|7910.1|7902.1|7910.6|7902.6|7905.6|7897.6|0
1678348800000|2023-03-09 08:00:00|7911.1|7903.1|7897.3|7889.3|7911.1|7903.1|7892.6|7884.6|0
1678349100000|2023-03-09 08:05:00|7897.1|7889.1|7895.1|7887.1|7899.1|7891.1|7892.1|7884.1|0
1678349400000|2023-03-09 08:10:00|7893.8|7885.8|7885.3|7877.3|7895.6|7887.6|7884.8|7876.8|0
1678349700000|2023-03-09 08:15:00|7886.1|7878.1|7891.1|7883.1|7893.6|7885.6|7884.1|7876.1|0
1678350000000|2023-03-09 08:20:00|7890.8|7882.8|7890.1|7882.1|7891.1|7883.1|7886.6|7878.6|0
1678350300000|2023-03-09 08:25:00|7889.8|7881.8|7893.1|7885.1|7893.6|7885.6|7888.3|7880.3|0
1678350600000|2023-03-09 08:30:00|7893.3|7885.3|7892.6|7884.6|7894.3|7886.3|7887.1|7879.1|0
1678350900000|2023-03-09 08:35:00|7892.8|7884.8|7892.1|7884.1|7896.6|7888.6|7889.1|7881.1|0
1678351200000|2023-03-09 08:40:00|7892.6|7884.6|7893|7885|7893.8|7885.8|7887.8|7879.8|0
1678351500000|2023-03-09 08:45:00|7892.7|7884.7|7889.8|7881.8|7892.7|7884.7|7887.1|7879.1|0
1678351800000|2023-03-09 08:50:00|7890.1|7882.1|7888.1|7880.1|7890.3|7882.3|7886.6|7878.6|0
1678352100000|2023-03-09 08:55:00|7888.8|7880.8|7887.6|7879.6|7892.8|7884.8|7886.1|7878.1|0
1678352400000|2023-03-09 09:00:00|7887.3|7879.3|7876.6|7868.6|7887.3|7879.3|7876.6|7868.6|0
1678352700000|2023-03-09 09:05:00|7876.3|7868.3|7877.8|7869.8|7878.1|7870.1|7874.1|7866.1|0
1678353000000|2023-03-09 09:10:00|7877.6|7869.6|7877.3|7869.3|7879.6|7871.6|7876.1|7868.1|0
1678353300000|2023-03-09 09:15:00|7877.1|7869.1|7878.1|7870.1|7881.3|7873.3|7877.1|7869.1|0
1678353600000|2023-03-09 09:20:00|7877.8|7869.8|7876.6|7868.6|7877.8|7869.8|7874.3|7866.3|0
1678353900000|2023-03-09 09:25:00|7876.1|7868.1|7874.1|7866.1|7877.1|7869.1|7873.8|7865.8|0
1678354200000|2023-03-09 09:30:00|7873.8|7865.8|7872.6|7864.6|7873.8|7865.8|7869.1|7861.1|0
1678354500000|2023-03-09 09:35:00|7872.3|7864.3|7876.1|7868.1|7876.6|7868.6|7872.3|7864.3|0
1678354800000|2023-03-09 09:40:00|7875.6|7867.6|7875.3|7867.3|7876.8|7868.8|7874.6|7866.6|0
1678355100000|2023-03-09 09:45:00|7875.1|7867.1|7874.1|7866.1|7875.6|7867.6|7871.1|7863.1|0
1678355400000|2023-03-09 09:50:00|7874.3|7866.3|7872.3|7864.3|7874.3|7866.3|7870.6|7862.6|0
1678355700000|2023-03-09 09:55:00|7872.1|7864.1|7867.3|7859.3|7872.6|7864.6|7866.6|7858.6|0
1678356000000|2023-03-09 10:00:00|7866.8|7858.8|7871.1|7863.1|7871.1|7863.1|7866.3|7858.3|0
1678356300000|2023-03-09 10:05:00|7870.8|7862.8|7867.6|7859.6|7871.1|7863.1|7866.1|7858.1|0
1678356600000|2023-03-09 10:10:00|7867.1|7859.1|7868.6|7860.6|7871.1|7863.1|7866.6|7858.6|0
1678356900000|2023-03-09 10:15:00|7868.1|7860.1|7869.6|7861.6|7871.1|7863.1|7867.6|7859.6|0
1678357200000|2023-03-09 10:20:00|7869.1|7861.1|7870.8|7862.8|7870.8|7862.8|7868.1|7860.1|0
1678357500000|2023-03-09 10:25:00|7871.1|7863.1|7874.1|7866.1|7874.1|7866.1|7871.1|7863.1|0
1678357800000|2023-03-09 10:30:00|7873.6|7865.6|7878.6|7870.6|7878.6|7870.6|7873.6|7865.6|0
1678358100000|2023-03-09 10:35:00|7878.3|7870.3|7880.1|7872.1|7880.1|7872.1|7877.1|7869.1|0
1678358400000|2023-03-09 10:40:00|7880.3|7872.3|7879.8|7871.8|7882.6|7874.6|7879.1|7871.1|0
1678358700000|2023-03-09 10:45:00|7879.6|7871.6|7883.1|7875.1|7884.6|7876.6|7879.6|7871.6|0
1678359000000|2023-03-09 10:50:00|7882.8|7874.8|7883.1|7875.1|7884.6|7876.6|7882.1|7874.1|0
1678359300000|2023-03-09 10:55:00|7883.3|7875.3|7884.6|7876.6|7884.6|7876.6|7882.1|7874.1|0
1678359600000|2023-03-09 11:00:00|7884.3|7876.3|7885.1|7877.1|7885.8|7877.8|7883.1|7875.1|0
1678359900000|2023-03-09 11:05:00|7884.8|7876.8|7885.6|7877.6|7886.6|7878.6|7884.1|7876.1|0
1678360200000|2023-03-09 11:10:00|7885.1|7877.1|7886.1|7878.1|7887.6|7879.6|7885.1|7877.1|0
1678360500000|2023-03-09 11:15:00|7886.3|7878.3|7889.6|7881.6|7889.6|7881.6|7886.1|7878.1|0
1678360800000|2023-03-09 11:20:00|7889.8|7881.8|7891.1|7883.1|7891.1|7883.1|7888.3|7880.3|0
1678361100000|2023-03-09 11:25:00|7891.6|7883.6|7894.6|7886.6|7894.6|7886.6|7891.6|7883.6|0
1678361400000|2023-03-09 11:30:00|7895.1|7887.1|7894.8|7886.8|7895.8|7887.8|7894.1|7886.1|0
1678361700000|2023-03-09 11:35:00|7894.6|7886.6|7893.1|7885.1|7895.1|7887.1|7892.1|7884.1|0
1678362000000|2023-03-09 11:40:00|7893.3|7885.3|7892.8|7884.8|7893.3|7885.3|7891.8|7883.8|0
1678362300000|2023-03-09 11:45:00|7892.6|7884.6|7892.1|7884.1|7893.6|7885.6|7891.1|7883.1|0
1678362600000|2023-03-09 11:50:00|7891.8|7883.8|7891.3|7883.3|7892.6|7884.6|7890.6|7882.6|0
1678362900000|2023-03-09 11:55:00|7891.1|7883.1|7891.1|7883.1|7892.1|7884.1|7890.1|7882.1|0
1678363200000|2023-03-09 12:00:00|7890.6|7882.6|7894.1|7886.1|7896.1|7888.1|7890.1|7882.1|0
1678363500000|2023-03-09 12:05:00|7893.6|7885.6|7886.6|7878.6|7893.8|7885.8|7885.3|7877.3|0
1678363800000|2023-03-09 12:10:00|7886.1|7878.1|7886.3|7878.3|7889.6|7881.6|7886.1|7878.1|0
1678364100000|2023-03-09 12:15:00|7886.1|7878.1|7885.6|7877.6|7887.1|7879.1|7883.8|7875.8|0
1678364400000|2023-03-09 12:20:00|7885.3|7877.3|7882.6|7874.6|7885.3|7877.3|7881.6|7873.6|0
1678364700000|2023-03-09 12:25:00|7882.3|7874.3|7884.3|7876.3|7884.6|7876.6|7882.1|7874.1|0
1678365000000|2023-03-09 12:30:00|7884.6|7876.6|7878.8|7870.8|7884.6|7876.6|7878.6|7870.6|0
1678365300000|2023-03-09 12:35:00|7879.1|7871.1|7880.6|7872.6|7881.8|7873.8|7878.6|7870.6|0
1678365600000|2023-03-09 12:40:00|7880.8|7872.8|7880.5|7872.5|7882.3|7874.3|7879.8|7871.8|0
1678365900000|2023-03-09 12:45:00|7880.3|7872.3|7876.8|7868.8|7880.5|7872.5|7876.3|7868.3|0
1678366200000|2023-03-09 12:50:00|7877.5|7869.5|7881.3|7873.3|7881.8|7873.8|7877.3|7869.3|0
1678366500000|2023-03-09 12:55:00|7881|7873|7879.3|7871.3|7881|7873|7877.3|7869.3|0
1678366800000|2023-03-09 13:00:00|7878.8|7870.8|7879.3|7871.3|7879.8|7871.8|7878|7870|0
1678367100000|2023-03-09 13:05:00|7879.8|7871.8|7879|7871|7879.8|7871.8|7877.3|7869.3|0
1678367400000|2023-03-09 13:10:00|7878.8|7870.8|7876.8|7868.8|7880.8|7872.8|7876.8|7868.8|0
1678367700000|2023-03-09 13:15:00|7876.3|7868.3|7878.3|7870.3|7879.3|7871.3|7876|7868|0
1678368000000|2023-03-09 13:20:00|7877.8|7869.8|7880.8|7872.8|7881|7873|7877.8|7869.8|0
1678368300000|2023-03-09 13:25:00|7880.5|7872.5|7878.8|7870.8|7883.8|7875.8|7878.8|7870.8|0
1678368600000|2023-03-09 13:30:00|7878.5|7870.5|7888.8|7880.8|7892.3|7884.3|7878.5|7870.5|0
1678368900000|2023-03-09 13:35:00|7888.5|7880.5|7889.5|7881.5|7891|7883|7885.8|7877.8|0
1678369200000|2023-03-09 13:40:00|7889.3|7881.3|7886.8|7878.8|7893.8|7885.8|7886.5|7878.5|0
1678369500000|2023-03-09 13:45:00|7887.3|7879.3|7889.8|7881.8|7890.3|7882.3|7886.8|7878.8|0
1678369800000|2023-03-09 13:50:00|7890.3|7882.3|7891.5|7883.5|7892.3|7884.3|7889.3|7881.3|0
1678370100000|2023-03-09 13:55:00|7891.8|7883.8|7894.8|7886.8|7895.3|7887.3|7889.8|7881.8|0
1678370400000|2023-03-09 14:00:00|7895.3|7887.3|7898.3|7890.3|7899.3|7891.3|7895.3|7887.3|0
1678370700000|2023-03-09 14:05:00|7897.8|7889.8|7896.5|7888.5|7899.3|7891.3|7895.8|7887.8|0
1678371000000|2023-03-09 14:10:00|7896.3|7888.3|7897.3|7889.3|7899.3|7891.3|7895.8|7887.8|0
1678371300000|2023-03-09 14:15:00|7897.5|7889.5|7897.8|7889.8|7898.3|7890.3|7896.3|7888.3|0
1678371600000|2023-03-09 14:20:00|7898|7890|7892|7884|7898.8|7890.8|7891.8|7883.8|0
1678371900000|2023-03-09 14:25:00|7891.8|7883.8|7892.8|7884.8|7893|7885|7890.3|7882.3|0
1678372200000|2023-03-09 14:30:00|7893.3|7885.3|7893.3|7885.3|7894.3|7886.3|7889.8|7881.8|0
1678372500000|2023-03-09 14:35:00|7893.8|7885.8|7892.8|7884.8|7895.3|7887.3|7889.3|7881.3|0
1678372800000|2023-03-09 14:40:00|7893.8|7885.8|7892.8|7884.8|7894|7886|7889.8|7881.8|0
1678373100000|2023-03-09 14:45:00|7893|7885|7899.3|7891.3|7899.8|7891.8|7893|7885|0
1678373400000|2023-03-09 14:50:00|7899.5|7891.5|7898.3|7890.3|7902.3|7894.3|7896.8|7888.8|0
1678373700000|2023-03-09 14:55:00|7898|7890|7900.3|7892.3|7900.3|7892.3|7895.5|7887.5|0
1678374000000|2023-03-09 15:00:00|7900|7892|7902.8|7894.8|7903.3|7895.3|7897.8|7889.8|0
1678374300000|2023-03-09 15:05:00|7903|7895|7899.3|7891.3|7903.8|7895.8|7897.8|7889.8|0
1678374600000|2023-03-09 15:10:00|7898.6|7890.6|7889.4|7881.4|7898.9|7890.9|7889.1|7881.1|0
1678374900000|2023-03-09 15:15:00|7888.9|7880.9|7885.1|7877.1|7891.9|7883.9|7880.6|7872.6|0
1678375200000|2023-03-09 15:20:00|7884.9|7876.9|7882.4|7874.4|7887.9|7879.9|7881.4|7873.4|0
1678375500000|2023-03-09 15:25:00|7881.9|7873.9|7883.9|7875.9|7884.9|7876.9|7880.6|7872.6|0
1678375800000|2023-03-09 15:30:00|7884.1|7876.1|7890.4|7882.4|7891.1|7883.1|7882.4|7874.4|0
1678376100000|2023-03-09 15:35:00|7890.9|7882.9|7890.1|7882.1|7893.4|7885.4|7888.4|7880.4|0
1678376400000|2023-03-09 15:40:00|7889.9|7881.9|7891.9|7883.9|7891.9|7883.9|7888.9|7880.9|0
1678376700000|2023-03-09 15:45:00|7891.6|7883.6|7894.9|7886.9|7895.9|7887.9|7890.6|7882.6|0
1678377000000|2023-03-09 15:50:00|7894.6|7886.6|7892.9|7884.9|7895.6|7887.6|7892.9|7884.9|0
1678377300000|2023-03-09 15:55:00|7892.6|7884.6|7886.9|7878.9|7892.6|7884.6|7886.9|7878.9|0
1678377600000|2023-03-09 16:00:00|7886.4|7878.4|7883.9|7875.9|7887.4|7879.4|7882.4|7874.4|0
1678377900000|2023-03-09 16:05:00|7883.4|7875.4|7886.9|7878.9|7887.4|7879.4|7882.4|7874.4|0
1678378200000|2023-03-09 16:10:00|7886.6|7878.6|7887.6|7879.6|7888.4|7880.4|7885.6|7877.6|0
1678378500000|2023-03-09 16:15:00|7886.9|7878.9|7885.9|7877.9|7888.4|7880.4|7884.9|7876.9|0
1678378800000|2023-03-09 16:20:00|7886.1|7878.1|7888.1|7880.1|7888.4|7880.4|7884.4|7876.4|0
1678379100000|2023-03-09 16:25:00|7888.4|7880.4|7886.4|7878.4|7888.9|7880.9|7885.9|7877.9|0
1678379400000|2023-03-09 16:30:00|7885.9|7877.9|7884.9|7876.9|7888.1|7880.1|7883.4|7875.4|0
1678379700000|2023-03-09 16:35:00|7885.1|7877.1|7882.9|7874.9|7886.4|7878.4|7882.4|7874.4|0
1678380000000|2023-03-09 16:40:00|7883.1|7875.1|7884.4|7876.4|7884.9|7876.9|7881.9|7873.9|0
1678380300000|2023-03-09 16:45:00|7884.9|7876.9|7883.9|7875.9|7885.4|7877.4|7882.9|7874.9|0
1678380600000|2023-03-09 16:50:00|7883.4|7875.4|7882.4|7874.4|7883.9|7875.9|7881.4|7873.4|0
1678380900000|2023-03-09 16:55:00|7882.1|7874.1|7881.1|7873.1|7882.1|7874.1|7880.4|7872.4|0
1678381200000|2023-03-09 17:00:00|7881.4|7873.4|7876.9|7868.9|7882.4|7874.4|7876.6|7868.6|0
1678381500000|2023-03-09 17:05:00|7876.4|7868.4|7877.9|7869.9|7879.4|7871.4|7875.1|7867.1|0
1678381800000|2023-03-09 17:10:00|7878.1|7870.1|7876.9|7868.9|7878.9|7870.9|7876.6|7868.6|0
1678382100000|2023-03-09 17:15:00|7876.4|7868.4|7877.4|7869.4|7878.9|7870.9|7875.1|7867.1|0
1678382400000|2023-03-09 17:20:00|7877.6|7869.6|7880.9|7872.9|7881.4|7873.4|7876.9|7868.9|0
1678382700000|2023-03-09 17:25:00|7880.4|7872.4|7881.1|7873.1|7883.4|7875.4|7879.9|7871.9|0
1678383000000|2023-03-09 17:30:00|7880.9|7872.9|7879.9|7871.9|7881.9|7873.9|7879.4|7871.4|0
1678383300000|2023-03-09 17:35:00|7879.6|7871.6|7877.9|7869.9|7879.6|7871.6|7875.4|7867.4|0
1678383600000|2023-03-09 17:40:00|7877.6|7869.6|7873.9|7865.9|7878.9|7870.9|7873.9|7865.9|0
1678383900000|2023-03-09 17:45:00|7874.1|7866.1|7870.1|7862.1|7874.4|7866.4|7869.4|7861.4|0
1678384200000|2023-03-09 17:50:00|7869.9|7861.9|7871.9|7863.9|7872.9|7864.9|7869.4|7861.4|0
1678384500000|2023-03-09 17:55:00|7871.6|7863.6|7869.9|7861.9|7873.4|7865.4|7869.9|7861.9|0
1678384800000|2023-03-09 18:00:00|7869.6|7861.6|7870.9|7862.9|7871.9|7863.9|7866.9|7858.9|0
1678385100000|2023-03-09 18:05:00|7870.4|7862.4|7870.4|7862.4|7871.9|7863.9|7869.1|7861.1|0
1678385400000|2023-03-09 18:10:00|7870.1|7862.1|7868.6|7860.6|7870.4|7862.4|7867.1|7859.1|0
1678385700000|2023-03-09 18:15:00|7868.4|7860.4|7865.1|7857.1|7868.4|7860.4|7864.4|7856.4|0
1678386000000|2023-03-09 18:20:00|7864.9|7856.9|7861.6|7853.6|7866.1|7858.1|7861.4|7853.4|0
1678386300000|2023-03-09 18:25:00|7861.4|7853.4|7862.1|7854.1|7862.9|7854.9|7859.9|7851.9|0
1678386600000|2023-03-09 18:30:00|7861.4|7853.4|7858.1|7850.1|7861.6|7853.6|7857.4|7849.4|0
1678386900000|2023-03-09 18:35:00|7857.9|7849.9|7857.1|7849.1|7858.6|7850.6|7856.9|7848.9|0
1678387200000|2023-03-09 18:40:00|7856.9|7848.9|7860.9|7852.9|7862.1|7854.1|7856.9|7848.9|0
1678387500000|2023-03-09 18:45:00|7860.6|7852.6|7853.1|7845.1|7860.9|7852.9|7852.6|7844.6|0
1678387800000|2023-03-09 18:50:00|7852.9|7844.9|7854.6|7846.6|7855.9|7847.9|7851.1|7843.1|0
1678388100000|2023-03-09 18:55:00|7854.4|7846.4|7854.6|7846.6|7855.9|7847.9|7852.9|7844.9|0
1678388400000|2023-03-09 19:00:00|7854.9|7846.9|7849.6|7841.6|7855.4|7847.4|7849.6|7841.6|0
1678388700000|2023-03-09 19:05:00|7849.1|7841.1|7850.6|7842.6|7851.9|7843.9|7848.9|7840.9|0
1678389000000|2023-03-09 19:10:00|7850.4|7842.4|7851.6|7843.6|7851.9|7843.9|7848.4|7840.4|0
1678389300000|2023-03-09 19:15:00|7851.4|7843.4|7850.6|7842.6|7853.9|7845.9|7849.4|7841.4|0
1678389600000|2023-03-09 19:20:00|7850.4|7842.4|7853.9|7845.9|7853.9|7845.9|7849.4|7841.4|0
1678389900000|2023-03-09 19:25:00|7854.4|7846.4|7849.6|7841.6|7854.6|7846.6|7849.6|7841.6|0
1678390200000|2023-03-09 19:30:00|7849.4|7841.4|7844.1|7836.1|7849.4|7841.4|7843.9|7835.9|0
1678390500000|2023-03-09 19:35:00|7844.4|7836.4|7846.4|7838.4|7849.1|7841.1|7844.4|7836.4|0
1678390800000|2023-03-09 19:40:00|7846.9|7838.9|7848.1|7840.1|7850.1|7842.1|7846.6|7838.6|0
1678391100000|2023-03-09 19:45:00|7848.4|7840.4|7845.9|7837.9|7849.9|7841.9|7844.4|7836.4|0
1678391400000|2023-03-09 19:50:00|7845.4|7837.4|7841.4|7833.4|7845.4|7837.4|7840.9|7832.9|0
1678391700000|2023-03-09 19:55:00|7841.1|7833.1|7838.9|7830.9|7842.4|7834.4|7838.4|7830.4|0
1678392000000|2023-03-09 20:00:00|7838.4|7830.4|7835.4|7827.4|7840.1|7832.1|7835.1|7827.1|0
1678392300000|2023-03-09 20:05:00|7835.9|7827.9|7832.6|7824.6|7836.4|7828.4|7831.9|7823.9|0
1678392600000|2023-03-09 20:10:00|7832.4|7824.4|7829.9|7821.9|7835.6|7827.6|7829.1|7821.1|0
1678392900000|2023-03-09 20:15:00|7829.6|7821.6|7823.4|7815.4|7829.6|7821.6|7823.4|7815.4|0
1678393200000|2023-03-09 20:20:00|7823.9|7815.9|7822.4|7814.4|7826.4|7818.4|7820.4|7812.4|0
1678393500000|2023-03-09 20:25:00|7822.6|7814.6|7823.4|7815.4|7828.4|7820.4|7821.9|7813.9|0
1678393800000|2023-03-09 20:30:00|7822.9|7814.9|7824.4|7816.4|7827.9|7819.9|7819.9|7811.9|0
1678394100000|2023-03-09 20:35:00|7824.6|7816.6|7825.1|7817.1|7825.4|7817.4|7819.6|7811.6|0
1678394400000|2023-03-09 20:40:00|7824.9|7816.9|7823.4|7815.4|7826.1|7818.1|7822.6|7814.6|0
1678394700000|2023-03-09 20:45:00|7823.9|7815.9|7823.1|7815.1|7824.4|7816.4|7818.9|7810.9|0
1678395000000|2023-03-09 20:50:00|7822.1|7814.1|7823.1|7815.1|7827.6|7819.6|7821.6|7813.6|0
1678395300000|2023-03-09 20:55:00|7823.4|7815.4|7822.2|7814.2|7823.9|7815.9|7815.4|7807.4|0
1678395600000|2023-03-09 21:00:00|7821.7|7813.7|7821.7|7813.7|7827.9|7819.9|7818|7810|0
1678395900000|2023-03-09 21:05:00|7821.8|7813.8|7818.5|7810.5|7822.7|7814.7|7818.4|7810.4|0
1678396200000|2023-03-09 21:10:00|7818.4|7810.4|7814.4|7806.4|7818.4|7810.4|7813.4|7805.4|0
1678396500000|2023-03-09 21:15:00|7814.5|7806.5|7815.8|7807.8|7817.3|7809.3|7814.5|7806.5|0
1678396800000|2023-03-09 21:20:00|7815.7|7807.7|7814.4|7806.4|7817.5|7809.5|7813.7|7805.7|0
1678397100000|2023-03-09 21:25:00|7814.3|7806.3|7812.6|7804.6|7814.9|7806.9|7812.6|7804.6|0
1678397400000|2023-03-09 21:30:00|7812.5|7804.5|7814.1|7806.1|7814.3|7806.3|7812.5|7804.5|0
1678397700000|2023-03-09 21:35:00|7814.2|7806.2|7815.1|7807.1|7817|7809|7814.2|7806.2|0
1678398000000|2023-03-09 21:40:00|7814.9|7806.9|7817.2|7809.2|7818.3|7810.3|7814.8|7806.8|0
1678398300000|2023-03-09 21:45:00|7817.8|7809.8|7822.3|7814.3|7822.3|7814.3|7817.8|7809.8|0
1678398600000|2023-03-09 21:50:00|7822.2|7814.2|7821.3|7813.3|7822.2|7814.2|7820.6|7812.6|0
1678398900000|2023-03-09 21:55:00|7821.6|7813.6|7823.4|7815.4|7823.4|7815.4|7821.6|7813.6|0
1678399200000|2023-03-09 22:00:00|7823.2|7815.2|7822.8|7814.8|7823.2|7815.2|7822.2|7814.2|0
1678399500000|2023-03-09 22:05:00|7822.9|7814.9|7821.7|7813.7|7823.1|7815.1|7821.6|7813.6|0
1678399800000|2023-03-09 22:10:00|7821.8|7813.8|7821.4|7813.4|7821.9|7813.9|7821.3|7813.3|0
1678400100000|2023-03-09 22:15:00|7821.2|7813.2|7820|7812|7821.2|7813.2|7819.9|7811.9|0
1678400400000|2023-03-09 22:20:00|7820.2|7812.2|7820.8|7812.8|7821|7813|7820.2|7812.2|0
1678400700000|2023-03-09 22:25:00|7820.7|7812.7|7820|7812|7821.1|7813.1|7819.6|7811.6|0
1678401000000|2023-03-09 22:30:00|7819.9|7811.9|7820.8|7812.8|7821.2|7813.2|7819.8|7811.8|0
1678401300000|2023-03-09 22:35:00|7820.7|7812.7|7820.6|7812.6|7821.4|7813.4|7820|7812|0
1678401600000|2023-03-09 22:40:00|7820.5|7812.5|7820.2|7812.2|7820.6|7812.6|7819.7|7811.7|0
1678401900000|2023-03-09 22:45:00|7820.1|7812.1|7820.9|7812.9|7820.9|7812.9|7820|7812|0
1678402200000|2023-03-09 22:50:00|7820.8|7812.8|7822|7814|7822.4|7814.4|7820.5|7812.5|0
1678402500000|2023-03-09 22:55:00|7821.9|7813.9|7821.9|7813.9|7822.7|7814.7|7821.6|7813.6|0
1678402800000|2023-03-09 23:00:00|7820.1|7812.1|7803.5|7795.5|7820.1|7812.1|7803.5|7795.5|0
1678403100000|2023-03-09 23:05:00|7803.9|7795.9|7807.7|7799.7|7808.5|7800.5|7803.9|7795.9|0
1678403400000|2023-03-09 23:10:00|7806.6|7798.6|7809.3|7801.3|7809.6|7801.6|7805.7|7797.7|0
1678403700000|2023-03-09 23:15:00|7809.5|7801.5|7812.1|7804.1|7812.1|7804.1|7808.9|7800.9|0
1678404000000|2023-03-09 23:20:00|7812|7804|7812.1|7804.1|7813.3|7805.3|7811.1|7803.1|0
1678404300000|2023-03-09 23:25:00|7812|7804|7812.9|7804.9|7813.5|7805.5|7811.7|7803.7|0
1678404600000|2023-03-09 23:30:00|7813|7805|7812.1|7804.1|7813.6|7805.6|7811.7|7803.7|0
1678404900000|2023-03-09 23:35:00|7812|7804|7807.2|7799.2|7813.8|7805.8|7806.8|7798.8|0
1678405200000|2023-03-09 23:40:00|7807.1|7799.1|7803.8|7795.8|7807.1|7799.1|7803|7795|0
1678405500000|2023-03-09 23:45:00|7803.9|7795.9|7805.4|7797.4|7805.8|7797.8|7803.9|7795.9|0
1678405800000|2023-03-09 23:50:00|7805.3|7797.3|7809|7801|7810|7802|7804.7|7796.7|0
1678406100000|2023-03-09 23:55:00|7809.1|7801.1|7810|7802|7810|7802|7807.5|7799.5|0
1678406400000|2023-03-10 00:00:00|7809.9|7801.9|7811.4|7803.4|7812|7804|7808.5|7800.5|0
1678406700000|2023-03-10 00:05:00|7811.5|7803.5|7809.3|7801.3|7811.9|7803.9|7809.3|7801.3|0
1678407000000|2023-03-10 00:10:00|7809.4|7801.4|7807|7799|7810.3|7802.3|7807|7799|0
1678407300000|2023-03-10 00:15:00|7807.1|7799.1|7809.9|7801.9|7816.8|7808.8|7806.8|7798.8|0
1678407600000|2023-03-10 00:20:00|7809.8|7801.8|7810.3|7802.3|7810.4|7802.4|7806.9|7798.9|0
1678407900000|2023-03-10 00:25:00|7810.5|7802.5|7803.8|7795.8|7811.9|7803.9|7803.1|7795.1|0
1678408200000|2023-03-10 00:30:00|7803.7|7795.7|7809.4|7801.4|7809.8|7801.8|7803.7|7795.7|0
1678408500000|2023-03-10 00:35:00|7809.3|7801.3|7806.9|7798.9|7809.4|7801.4|7806.9|7798.9|0
1678408800000|2023-03-10 00:40:00|7806.4|7798.4|7805.4|7797.4|7809.2|7801.2|7804.9|7796.9|0
1678409100000|2023-03-10 00:45:00|7805.2|7797.2|7805.1|7797.1|7806.5|7798.5|7803.9|7795.9|0
1678409400000|2023-03-10 00:50:00|7805.2|7797.2|7808.1|7800.1|7808.9|7800.9|7804.4|7796.4|0
1678409700000|2023-03-10 00:55:00|7807.2|7799.2|7808.8|7800.8|7808.9|7800.9|7805.6|7797.6|0
1678410000000|2023-03-10 01:00:00|7807.6|7799.6|7802.4|7794.4|7810.9|7802.9|7802.4|7794.4|0
1678410300000|2023-03-10 01:05:00|7800.6|7792.6|7801.9|7793.9|7802.6|7794.6|7800.4|7792.4|0
1678410600000|2023-03-10 01:10:00|7801.6|7793.6|7797.1|7789.1|7801.6|7793.6|7797.1|7789.1|0
1678410900000|2023-03-10 01:15:00|7797.6|7789.6|7801.1|7793.1|7801.1|7793.1|7795.9|7787.9|0
1678411200000|2023-03-10 01:20:00|7800.9|7792.9|7801.6|7793.6|7803.1|7795.1|7800.9|7792.9|0
1678411500000|2023-03-10 01:25:00|7801.4|7793.4|7802.9|7794.9|7803.4|7795.4|7800.9|7792.9|0
1678411800000|2023-03-10 01:30:00|7803.4|7795.4|7804.1|7796.1|7804.1|7796.1|7801.1|7793.1|0
1678412100000|2023-03-10 01:35:00|7804.4|7796.4|7805.6|7797.6|7806.1|7798.1|7803.1|7795.1|0
1678412400000|2023-03-10 01:40:00|7805.9|7797.9|7802.6|7794.6|7805.9|7797.9|7802.1|7794.1|0
1678412700000|2023-03-10 01:45:00|7802.9|7794.9|7800.6|7792.6|7803.4|7795.4|7800.6|7792.6|0
1678413000000|2023-03-10 01:50:00|7800.9|7792.9|7800.6|7792.6|7801.9|7793.9|7800.6|7792.6|0
1678413300000|2023-03-10 01:55:00|7800.9|7792.9|7796.6|7788.6|7800.9|7792.9|7796.6|7788.6|0
1678413600000|2023-03-10 02:00:00|7796.9|7788.9|7796.9|7788.9|7797.4|7789.4|7796.6|7788.6|0
1678413900000|2023-03-10 02:05:00|7797.1|7789.1|7797.9|7789.9|7798.6|7790.6|7796.9|7788.9|0
1678414200000|2023-03-10 02:10:00|7798.4|7790.4|7798.9|7790.9|7799.1|7791.1|7797.9|7789.9|0
1678414500000|2023-03-10 02:15:00|7799.1|7791.1|7784.6|7776.6|7799.1|7791.1|7783.1|7775.1|0
1678414800000|2023-03-10 02:20:00|7784.9|7776.9|7788.9|7780.9|7788.9|7780.9|7784.9|7776.9|0
1678415100000|2023-03-10 02:25:00|7788.6|7780.6|7784.1|7776.1|7788.9|7780.9|7784.1|7776.1|0
1678415400000|2023-03-10 02:30:00|7784.4|7776.4|7792.9|7784.9|7794.4|7786.4|7784.4|7776.4|0
1678415700000|2023-03-10 02:35:00|7793.1|7785.1|7795.6|7787.6|7798.1|7790.1|7793.1|7785.1|0
1678416000000|2023-03-10 02:40:00|7795.9|7787.9|7790.6|7782.6|7797.1|7789.1|7790.6|7782.6|0
1678416300000|2023-03-10 02:45:00|7790.9|7782.9|7791.1|7783.1|7791.4|7783.4|7788.6|7780.6|0
1678416600000|2023-03-10 02:50:00|7790.6|7782.6|7790.9|7782.9|7790.9|7782.9|7789.9|7781.9|0
1678416900000|2023-03-10 02:55:00|7790.6|7782.6|7795.1|7787.1|7795.1|7787.1|7790.6|7782.6|0
1678417200000|2023-03-10 03:00:00|7795.4|7787.4|7792.1|7784.1|7795.4|7787.4|7790.9|7782.9|0
1678417500000|2023-03-10 03:05:00|7791.6|7783.6|7792.6|7784.6|7793.6|7785.6|7790.6|7782.6|0
1678417800000|2023-03-10 03:10:00|7792.9|7784.9|7792.6|7784.6|7793.6|7785.6|7791.1|7783.1|0
1678418100000|2023-03-10 03:15:00|7791.9|7783.9|7793.4|7785.4|7793.9|7785.9|7791.1|7783.1|0
1678418400000|2023-03-10 03:20:00|7793.6|7785.6|7790.6|7782.6|7793.6|7785.6|7790.1|7782.1|0
1678418700000|2023-03-10 03:25:00|7790.9|7782.9|7788.9|7780.9|7791.4|7783.4|7788.6|7780.6|0
1678419000000|2023-03-10 03:30:00|7789.1|7781.1|7787.4|7779.4|7789.4|7781.4|7786.6|7778.6|0
1678419300000|2023-03-10 03:35:00|7787.1|7779.1|7787.1|7779.1|7787.6|7779.6|7784.1|7776.1|0
1678419600000|2023-03-10 03:40:00|7787.4|7779.4|7782.4|7774.4|7787.4|7779.4|7782.4|7774.4|0
1678419900000|2023-03-10 03:45:00|7782.1|7774.1|7781.6|7773.6|7783.6|7775.6|7781.4|7773.4|0
1678420200000|2023-03-10 03:50:00|7781.9|7773.9|7777.6|7769.6|7782.1|7774.1|7775.9|7767.9|0
1678420500000|2023-03-10 03:55:00|7777.4|7769.4|7779.6|7771.6|7780.1|7772.1|7776.4|7768.4|0
1678420800000|2023-03-10 04:00:00|7779.9|7771.9|7776.6|7768.6|7779.9|7771.9|7774.1|7766.1|0
1678421100000|2023-03-10 04:05:00|7776.9|7768.9|7776.4|7768.4|7777.6|7769.6|7776.1|7768.1|0
1678421400000|2023-03-10 04:10:00|7776.1|7768.1|7777.6|7769.6|7778.1|7770.1|7775.1|7767.1|0
1678421700000|2023-03-10 04:15:00|7777.4|7769.4|7775.1|7767.1|7777.6|7769.6|7775.1|7767.1|0
1678422000000|2023-03-10 04:20:00|7774.6|7766.6|7774.6|7766.6|7774.9|7766.9|7773.9|7765.9|0
1678422300000|2023-03-10 04:25:00|7774.4|7766.4|7773.9|7765.9|7774.9|7766.9|7772.9|7764.9|0
1678422600000|2023-03-10 04:30:00|7773.6|7765.6|7776.1|7768.1|7776.4|7768.4|7773.6|7765.6|0
1678422900000|2023-03-10 04:35:00|7775.9|7767.9|7771.4|7763.4|7775.9|7767.9|7771.4|7763.4|0
1678423200000|2023-03-10 04:40:00|7771.6|7763.6|7768.9|7760.9|7771.9|7763.9|7768.6|7760.6|0
1678423500000|2023-03-10 04:45:00|7769.1|7761.1|7769.6|7761.6|7770.1|7762.1|7769.1|7761.1|0
1678423800000|2023-03-10 04:50:00|7769.9|7761.9|7767.9|7759.9|7771.1|7763.1|7767.6|7759.6|0
1678424100000|2023-03-10 04:55:00|7768.1|7760.1|7769.6|7761.6|7770.4|7762.4|7768.1|7760.1|0
1678424400000|2023-03-10 05:00:00|7769.9|7761.9|7775.6|7767.6|7776.4|7768.4|7769.9|7761.9|0
1678424700000|2023-03-10 05:05:00|7775.9|7767.9|7777.1|7769.1|7779.4|7771.4|7775.9|7767.9|0
1678425000000|2023-03-10 05:10:00|7777.6|7769.6|7775.1|7767.1|7778.1|7770.1|7775.1|7767.1|0
1678425300000|2023-03-10 05:15:00|7775.4|7767.4|7775.1|7767.1|7776.4|7768.4|7774.6|7766.6|0
1678425600000|2023-03-10 05:20:00|7775.4|7767.4|7774.9|7766.9|7776.1|7768.1|7774.6|7766.6|0
1678425900000|2023-03-10 05:25:00|7774.6|7766.6|7773.6|7765.6|7776.1|7768.1|7773.6|7765.6|0
1678426200000|2023-03-10 05:30:00|7773.9|7765.9|7773.4|7765.4|7774.4|7766.4|7772.4|7764.4|0
1678426500000|2023-03-10 05:35:00|7773.6|7765.6|7776.1|7768.1|7777.6|7769.6|7773.6|7765.6|0
1678426800000|2023-03-10 05:40:00|7776.4|7768.4|7776.9|7768.9|7777.1|7769.1|7775.4|7767.4|0
1678427100000|2023-03-10 05:45:00|7777.1|7769.1|7777.1|7769.1|7778.9|7770.9|7776.1|7768.1|0
1678427400000|2023-03-10 05:50:00|7777.4|7769.4|7776.6|7768.6|7777.9|7769.9|7776.6|7768.6|0
1678427700000|2023-03-10 05:55:00|7776.9|7768.9|7778.6|7770.6|7779.4|7771.4|7776.4|7768.4|0
1678428000000|2023-03-10 06:00:00|7778.9|7770.9|7777.1|7769.1|7780.1|7772.1|7776.9|7768.9|0
1678428300000|2023-03-10 06:05:00|7776.9|7768.9|7776.1|7768.1|7776.9|7768.9|7775.4|7767.4|0
1678428600000|2023-03-10 06:10:00|7776.4|7768.4|7776.4|7768.4|7778.4|7770.4|7776.1|7768.1|0
1678428900000|2023-03-10 06:15:00|7776.1|7768.1|7777.1|7769.1|7777.4|7769.4|7775.9|7767.9|0
1678429200000|2023-03-10 06:20:00|7777.4|7769.4|7776.9|7768.9|7777.9|7769.9|7775.4|7767.4|0
1678429500000|2023-03-10 06:25:00|7776.6|7768.6|7777.4|7769.4|7777.4|7769.4|7775.4|7767.4|0
1678429800000|2023-03-10 06:30:00|7777.1|7769.1|7777.4|7769.4|7779.1|7771.1|7777.1|7769.1|0
1678430100000|2023-03-10 06:35:00|7777.1|7769.1|7774.1|7766.1|7777.4|7769.4|7773.1|7765.1|0
1678430400000|2023-03-10 06:40:00|7774.4|7766.4|7771.6|7763.6|7774.9|7766.9|7771.6|7763.6|0
1678430700000|2023-03-10 06:45:00|7771.9|7763.9|7769.6|7761.6|7772.9|7764.9|7769.6|7761.6|0
1678431000000|2023-03-10 06:50:00|7769.9|7761.9|7769.9|7761.9|7769.9|7761.9|7767.9|7759.9|0
1678431300000|2023-03-10 06:55:00|7770.9|7762.9|7771.4|7763.4|7773.4|7765.4|7770.9|7762.9|0
1678431600000|2023-03-10 07:00:00|7771.6|7763.6|7767.6|7759.6|7778.1|7770.1|7765.6|7757.6|0
1678431900000|2023-03-10 07:05:00|7768.6|7760.6|7766.4|7758.4|7768.6|7760.6|7763.4|7755.4|0
1678432200000|2023-03-10 07:10:00|7766.1|7758.1|7763.1|7755.1|7768.9|7760.9|7762.9|7754.9|0
1678432500000|2023-03-10 07:15:00|7763.4|7755.4|7769.9|7761.9|7769.9|7761.9|7762.6|7754.6|0
1678432800000|2023-03-10 07:20:00|7769.6|7761.6|7776.1|7768.1|7776.4|7768.4|7767.9|7759.9|0
1678433100000|2023-03-10 07:25:00|7775.9|7767.9|7776.9|7768.9|7777.4|7769.4|7772.6|7764.6|0
1678433400000|2023-03-10 07:30:00|7777.4|7769.4|7783.4|7775.4|7783.6|7775.6|7776.9|7768.9|0
1678433700000|2023-03-10 07:35:00|7782.9|7774.9|7777.9|7769.9|7784.9|7776.9|7776.9|7768.9|0
1678434000000|2023-03-10 07:40:00|7778.4|7770.4|7772.6|7764.6|7780.4|7772.4|7772.6|7764.6|0
1678434300000|2023-03-10 07:45:00|7772.9|7764.9|7769.4|7761.4|7773.9|7765.9|7769.4|7761.4|0
1678434600000|2023-03-10 07:50:00|7769.6|7761.6|7762.1|7754.1|7770.9|7762.9|7762.1|7754.1|0
1678434900000|2023-03-10 07:55:00|7761.9|7753.9|7760.9|7752.9|7767.9|7759.9|7760.4|7752.4|0
1678435200000|2023-03-10 08:00:00|7759.9|7751.9|7747.1|7739.1|7764.9|7756.9|7741.4|7733.4|0
1678435500000|2023-03-10 08:05:00|7746.9|7738.9|7771.4|7763.4|7781.6|7773.6|7742.4|7734.4|0
1678435800000|2023-03-10 08:10:00|7771.9|7763.9|7763.4|7755.4|7778.1|7770.1|7758.4|7750.4|0
1678436100000|2023-03-10 08:15:00|7762.9|7754.9|7752.9|7744.9|7763.4|7755.4|7746.4|7738.4|0
1678436400000|2023-03-10 08:20:00|7752.1|7744.1|7752.9|7744.9|7757.6|7749.6|7746.9|7738.9|0
1678436700000|2023-03-10 08:25:00|7751.9|7743.9|7753.9|7745.9|7757.1|7749.1|7743.9|7735.9|0
1678437000000|2023-03-10 08:30:00|7754.1|7746.1|7740.4|7732.4|7754.4|7746.4|7738.4|7730.4|0
1678437300000|2023-03-10 08:35:00|7740.1|7732.1|7754.6|7746.6|7755.4|7747.4|7738.6|7730.6|0
1678437600000|2023-03-10 08:40:00|7755.1|7747.1|7742.9|7734.9|7758.6|7750.6|7742.1|7734.1|0
1678437900000|2023-03-10 08:45:00|7741.9|7733.9|7740.1|7732.1|7744.6|7736.6|7737.4|7729.4|0
1678438200000|2023-03-10 08:50:00|7740.4|7732.4|7722.6|7714.6|7741.4|7733.4|7720.6|7712.6|0
1678438500000|2023-03-10 08:55:00|7722.9|7714.9|7722.6|7714.6|7731.4|7723.4|7721.6|7713.6|0
1678438800000|2023-03-10 09:00:00|7722.4|7714.4|7729.4|7721.4|7730.7|7722.7|7720.9|7712.9|0
1678439100000|2023-03-10 09:05:00|7729.1|7721.1|7741.9|7733.9|7742.1|7734.1|7727.4|7719.4|0
1678439400000|2023-03-10 09:10:00|7741.4|7733.4|7734.9|7726.9|7742.9|7734.9|7731.1|7723.1|0
1678439700000|2023-03-10 09:15:00|7734.4|7726.4|7736.1|7728.1|7738.9|7730.9|7731.6|7723.6|0
1678440000000|2023-03-10 09:20:00|7735.9|7727.9|7739.9|7731.9|7739.9|7731.9|7732.4|7724.4|0
1678440300000|2023-03-10 09:25:00|7740.1|7732.1|7751.6|7743.6|7754.4|7746.4|7740.1|7732.1|0
1678440600000|2023-03-10 09:30:00|7751.9|7743.9|7755.9|7747.9|7760.4|7752.4|7750.9|7742.9|0
1678440900000|2023-03-10 09:35:00|7755.6|7747.6|7754.4|7746.4|7757.4|7749.4|7753.1|7745.1|0
1678441200000|2023-03-10 09:40:00|7753.6|7745.6|7741.6|7733.6|7753.6|7745.6|7738.6|7730.6|0
1678441500000|2023-03-10 09:45:00|7741.9|7733.9|7736.6|7728.6|7744.4|7736.4|7732.9|7724.9|0
1678441800000|2023-03-10 09:50:00|7736.4|7728.4|7724.9|7716.9|7737.4|7729.4|7724.9|7716.9|0
1678442100000|2023-03-10 09:55:00|7724.6|7716.6|7728.4|7720.4|7729.1|7721.1|7720.6|7712.6|0
1678442400000|2023-03-10 10:00:00|7728.1|7720.1|7733.4|7725.4|7733.4|7725.4|7724.4|7716.4|0
1678442700000|2023-03-10 10:05:00|7733.9|7725.9|7738.9|7730.9|7742.9|7734.9|7733.6|7725.6|0
1678443000000|2023-03-10 10:10:00|7738.6|7730.6|7742.1|7734.1|7743.1|7735.1|7737.6|7729.6|0
1678443300000|2023-03-10 10:15:00|7742.4|7734.4|7743.1|7735.1|7744.9|7736.9|7737.1|7729.1|0
1678443600000|2023-03-10 10:20:00|7743.4|7735.4|7741.9|7733.9|7744.6|7736.6|7739.9|7731.9|0
1678443900000|2023-03-10 10:25:00|7742.4|7734.4|7738.1|7730.1|7743.4|7735.4|7738.1|7730.1|0
1678444200000|2023-03-10 10:30:00|7738.4|7730.4|7730.9|7722.9|7738.4|7730.4|7730.9|7722.9|0
1678444500000|2023-03-10 10:35:00|7731.6|7723.6|7725.4|7717.4|7733.9|7725.9|7724.9|7716.9|0
1678444800000|2023-03-10 10:40:00|7725.1|7717.1|7727.9|7719.9|7727.9|7719.9|7721.6|7713.6|0
1678445100000|2023-03-10 10:45:00|7728.4|7720.4|7731.1|7723.1|7731.9|7723.9|7727.9|7719.9|0
1678445400000|2023-03-10 10:50:00|7730.9|7722.9|7732.1|7724.1|7733.4|7725.4|7728.9|7720.9|0
1678445700000|2023-03-10 10:55:00|7731.9|7723.9|7730.1|7722.1|7731.9|7723.9|7729.6|7721.6|0
1678446000000|2023-03-10 11:00:00|7730.4|7722.4|7738.9|7730.9|7739.4|7731.4|7730.4|7722.4|0
1678446300000|2023-03-10 11:05:00|7738.6|7730.6|7741.4|7733.4|7743.1|7735.1|7737.1|7729.1|0
1678446600000|2023-03-10 11:10:00|7741.1|7733.1|7743.4|7735.4|7743.9|7735.9|7740.1|7732.1|0
1678446900000|2023-03-10 11:15:00|7742.9|7734.9|7745.6|7737.6|7746.1|7738.1|7741.9|7733.9|0
1678447200000|2023-03-10 11:20:00|7745.4|7737.4|7740.4|7732.4|7745.4|7737.4|7739.4|7731.4|0
1678447500000|2023-03-10 11:25:00|7739.9|7731.9|7743.6|7735.6|7743.9|7735.9|7738.4|7730.4|0
1678447800000|2023-03-10 11:30:00|7743.9|7735.9|7751.6|7743.6|7751.9|7743.9|7742.4|7734.4|0
1678448100000|2023-03-10 11:35:00|7751.9|7743.9|7756.1|7748.1|7756.1|7748.1|7749.1|7741.1|0
1678448400000|2023-03-10 11:40:00|7755.9|7747.9|7755.6|7747.6|7757.1|7749.1|7751.4|7743.4|0
1678448700000|2023-03-10 11:45:00|7755.9|7747.9|7755.4|7747.4|7757.4|7749.4|7754.9|7746.9|0
1678449000000|2023-03-10 11:50:00|7755.6|7747.6|7754.6|7746.6|7760.4|7752.4|7754.4|7746.4|0
1678449300000|2023-03-10 11:55:00|7754.4|7746.4|7752.9|7744.9|7754.9|7746.9|7749.9|7741.9|0
1678449600000|2023-03-10 12:00:00|7752.4|7744.4|7749.4|7741.4|7753.4|7745.4|7748.9|7740.9|0
1678449900000|2023-03-10 12:05:00|7749.1|7741.1|7750.4|7742.4|7752.4|7744.4|7748.1|7740.1|0
1678450200000|2023-03-10 12:10:00|7750.6|7742.6|7751.4|7743.4|7754.1|7746.1|7749.9|7741.9|0
1678450500000|2023-03-10 12:15:00|7750.9|7742.9|7752.4|7744.4|7756.4|7748.4|7750.4|7742.4|0
1678450800000|2023-03-10 12:20:00|7751.9|7743.9|7753.9|7745.9|7755.1|7747.1|7750.4|7742.4|0
1678451100000|2023-03-10 12:25:00|7754.4|7746.4|7757.6|7749.6|7758.4|7750.4|7753.4|7745.4|0
1678451400000|2023-03-10 12:30:00|7757.9|7749.9|7755.9|7747.9|7758.9|7750.9|7755.4|7747.4|0
1678451700000|2023-03-10 12:35:00|7755.4|7747.4|7751.4|7743.4|7755.9|7747.9|7746.9|7738.9|0
1678452000000|2023-03-10 12:40:00|7751.1|7743.1|7751.4|7743.4|7752.4|7744.4|7747.9|7739.9|0
1678452300000|2023-03-10 12:45:00|7751.1|7743.1|7748.4|7740.4|7752.9|7744.9|7746.9|7738.9|0
1678452600000|2023-03-10 12:50:00|7748.1|7740.1|7749.9|7741.9|7750.4|7742.4|7742.4|7734.4|0
1678452900000|2023-03-10 12:55:00|7749.6|7741.6|7746.9|7738.9|7750.4|7742.4|7746.1|7738.1|0
1678453200000|2023-03-10 13:00:00|7747.1|7739.1|7740.9|7732.9|7749.1|7741.1|7740.4|7732.4|0
1678453500000|2023-03-10 13:05:00|7740.6|7732.6|7739.4|7731.4|7744.9|7736.9|7737.9|7729.9|0
1678453800000|2023-03-10 13:10:00|7739.1|7731.1|7735.1|7727.1|7739.4|7731.4|7734.9|7726.9|0
1678454100000|2023-03-10 13:15:00|7734.9|7726.9|7734.1|7726.1|7736.4|7728.4|7733.4|7725.4|0
1678454400000|2023-03-10 13:20:00|7734.4|7726.4|7736.4|7728.4|7736.4|7728.4|7732.4|7724.4|0
1678454700000|2023-03-10 13:25:00|7736.9|7728.9|7731.6|7723.6|7737.4|7729.4|7730.6|7722.6|0
1678455000000|2023-03-10 13:30:00|7736.1|7728.1|7759.6|7751.6|7760.9|7752.9|7716.6|7708.6|0
1678455300000|2023-03-10 13:35:00|7760.4|7752.4|7762.1|7754.1|7769.4|7761.4|7755.6|7747.6|0
1678455600000|2023-03-10 13:40:00|7761.1|7753.1|7770.9|7762.9|7771.1|7763.1|7760.1|7752.1|0
1678455900000|2023-03-10 13:45:00|7771.9|7763.9|7770.4|7762.4|7777.6|7769.6|7768.6|7760.6|0
1678456200000|2023-03-10 13:50:00|7769.9|7761.9|7772.9|7764.9|7773.6|7765.6|7765.6|7757.6|0
1678456500000|2023-03-10 13:55:00|7773.4|7765.4|7769.4|7761.4|7774.9|7766.9|7764.9|7756.9|0
1678456800000|2023-03-10 14:00:00|7769.9|7761.9|7769.9|7761.9|7770.9|7762.9|7757.9|7749.9|0
1678457100000|2023-03-10 14:05:00|7769.1|7761.1|7766.9|7758.9|7772.4|7764.4|7760.9|7752.9|0
1678457400000|2023-03-10 14:10:00|7767.1|7759.1|7756.1|7748.1|7768.9|7760.9|7754.6|7746.6|0
1678457700000|2023-03-10 14:15:00|7755.6|7747.6|7749.4|7741.4|7757.1|7749.1|7744.9|7736.9|0
1678458000000|2023-03-10 14:20:00|7749.1|7741.1|7749.4|7741.4|7751.9|7743.9|7747.6|7739.6|0
1678458300000|2023-03-10 14:25:00|7748.9|7740.9|7747.4|7739.4|7751.1|7743.1|7746.6|7738.6|0
1678458600000|2023-03-10 14:30:00|7746.9|7738.9|7736.9|7728.9|7748.4|7740.4|7736.9|7728.9|0
1678458900000|2023-03-10 14:35:00|7737.4|7729.4|7734.6|7726.6|7741.9|7733.9|7733.9|7725.9|0
1678459200000|2023-03-10 14:40:00|7734.4|7726.4|7723.1|7715.1|7734.9|7726.9|7722.9|7714.9|0
1678459500000|2023-03-10 14:45:00|7723.6|7715.6|7721.1|7713.1|7723.6|7715.6|7712.1|7704.1|0
1678459800000|2023-03-10 14:50:00|7720.4|7712.4|7731.9|7723.9|7738.1|7730.1|7716.6|7708.6|0
1678460100000|2023-03-10 14:55:00|7732.4|7724.4|7736.4|7728.4|7741.6|7733.6|7728.1|7720.1|0
1678460400000|2023-03-10 15:00:00|7735.4|7727.4|7735.4|7727.4|7746.1|7738.1|7731.4|7723.4|0
1678460700000|2023-03-10 15:05:00|7734.9|7726.9|7741.6|7733.6|7744.9|7736.9|7734.9|7726.9|0
1678461000000|2023-03-10 15:10:00|7740.7|7732.7|7738.4|7730.4|7748.2|7740.2|7735.7|7727.7|0
1678461300000|2023-03-10 15:15:00|7738.2|7730.2|7732.4|7724.4|7741.7|7733.7|7730.7|7722.7|0
1678461600000|2023-03-10 15:20:00|7731.4|7723.4|7733.4|7725.4|7735.4|7727.4|7725.9|7717.9|0
1678461900000|2023-03-10 15:25:00|7734.4|7726.4|7724.2|7716.2|7735.9|7727.9|7722.9|7714.9|0
1678462200000|2023-03-10 15:30:00|7724.4|7716.4|7731.7|7723.7|7739.7|7731.7|7724.2|7716.2|0
1678462500000|2023-03-10 15:35:00|7732.2|7724.2|7724.2|7716.2|7735.9|7727.9|7724.2|7716.2|0
1678462800000|2023-03-10 15:40:00|7724.7|7716.7|7714.2|7706.2|7729.2|7721.2|7713.7|7705.7|0
1678463100000|2023-03-10 15:45:00|7714.7|7706.7|7718.7|7710.7|7718.9|7710.9|7711.7|7703.7|0
1678463400000|2023-03-10 15:50:00|7718.4|7710.4|7723.7|7715.7|7724.2|7716.2|7712.7|7704.7|0
1678463700000|2023-03-10 15:55:00|7723.9|7715.9|7736.7|7728.7|7737.2|7729.2|7723.7|7715.7|0
1678464000000|2023-03-10 16:00:00|7735.9|7727.9|7733.2|7725.2|7736.2|7728.2|7729.7|7721.7|0
1678464300000|2023-03-10 16:05:00|7732.7|7724.7|7739.7|7731.7|7739.7|7731.7|7732.7|7724.7|0
1678464600000|2023-03-10 16:10:00|7739.2|7731.2|7740.7|7732.7|7742.4|7734.4|7737.4|7729.4|0
1678464900000|2023-03-10 16:15:00|7740.4|7732.4|7737.7|7729.7|7740.4|7732.4|7734.2|7726.2|0
1678465200000|2023-03-10 16:20:00|7737.4|7729.4|7735.2|7727.2|7746.4|7738.4|7734.7|7726.7|0
1678465500000|2023-03-10 16:25:00|7734.4|7726.4|7738.7|7730.7|7744.9|7736.9|7733.7|7725.7|0
1678465800000|2023-03-10 16:30:00|7739.7|7731.7|7751.4|7743.4|7753.2|7745.2|7739.7|7731.7|0
1678466100000|2023-03-10 16:35:00|7751.7|7743.7|7750.4|7742.4|7756.4|7748.4|7746.2|7738.2|0
1678466400000|2023-03-10 16:40:00|7749.9|7741.9|7743.4|7735.4|7751.2|7743.2|7742.7|7734.7|0
1678466700000|2023-03-10 16:45:00|7744.2|7736.2|7734.2|7726.2|7744.7|7736.7|7731.4|7723.4|0
1678467000000|2023-03-10 16:50:00|7733.7|7725.7|7731.7|7723.7|7734.7|7726.7|7729.2|7721.2|0
1678467300000|2023-03-10 16:55:00|7731.2|7723.2|7728.2|7720.2|7732.2|7724.2|7727.7|7719.7|0
1678467600000|2023-03-10 17:00:00|7728.7|7720.7|7726.7|7718.7|7731.2|7723.2|7726.4|7718.4|0
1678467900000|2023-03-10 17:05:00|7726.4|7718.4|7720.2|7712.2|7728.7|7720.7|7719.7|7711.7|0
1678468200000|2023-03-10 17:10:00|7719.7|7711.7|7720.7|7712.7|7723.2|7715.2|7717.7|7709.7|0
1678468500000|2023-03-10 17:15:00|7720.9|7712.9|7719.7|7711.7|7724.7|7716.7|7719.7|7711.7|0
1678468800000|2023-03-10 17:20:00|7719.2|7711.2|7719.7|7711.7|7722.7|7714.7|7718.7|7710.7|0
1678469100000|2023-03-10 17:25:00|7719.2|7711.2|7722.7|7714.7|7722.7|7714.7|7718.4|7710.4|0
1678469400000|2023-03-10 17:30:00|7722.4|7714.4|7728.2|7720.2|7730.4|7722.4|7720.2|7712.2|0
1678469700000|2023-03-10 17:35:00|7728.9|7720.9|7728.4|7720.4|7731.4|7723.4|7726.7|7718.7|0
1678470000000|2023-03-10 17:40:00|7727.9|7719.9|7723.2|7715.2|7728.7|7720.7|7721.4|7713.4|0
1678470300000|2023-03-10 17:45:00|7722.9|7714.9|7719.7|7711.7|7727.2|7719.2|7719.7|7711.7|0
1678470600000|2023-03-10 17:50:00|7720.2|7712.2|7715.2|7707.2|7721.4|7713.4|7714.4|7706.4|0
1678470900000|2023-03-10 17:55:00|7714.9|7706.9|7712.2|7704.2|7715.2|7707.2|7710.2|7702.2|0
1678471200000|2023-03-10 18:00:00|7711.9|7703.9|7708.4|7700.4|7713.2|7705.2|7705.7|7697.7|0
1678471500000|2023-03-10 18:05:00|7707.7|7699.7|7710.4|7702.4|7711.4|7703.4|7707.2|7699.2|0
1678471800000|2023-03-10 18:10:00|7710.2|7702.2|7707.4|7699.4|7711.7|7703.7|7707.4|7699.4|0
1678472100000|2023-03-10 18:15:00|7707.7|7699.7|7704.2|7696.2|7707.7|7699.7|7702.7|7694.7|0
1678472400000|2023-03-10 18:20:00|7703.9|7695.9|7697.9|7689.9|7705.9|7697.9|7697.7|7689.7|0
1678472700000|2023-03-10 18:25:00|7697.7|7689.7|7694.2|7686.2|7697.9|7689.9|7693.2|7685.2|0
1678473000000|2023-03-10 18:30:00|7693.9|7685.9|7691.2|7683.2|7695.2|7687.2|7690.2|7682.2|0
1678473300000|2023-03-10 18:35:00|7690.7|7682.7|7689.2|7681.2|7692.2|7684.2|7688.2|7680.2|0
1678473600000|2023-03-10 18:40:00|7689.4|7681.4|7687.9|7679.9|7690.2|7682.2|7686.7|7678.7|0
1678473900000|2023-03-10 18:45:00|7687.7|7679.7|7684.7|7676.7|7688.7|7680.7|7683.7|7675.7|0
1678474200000|2023-03-10 18:50:00|7684.2|7676.2|7685.7|7677.7|7689.2|7681.2|7683.2|7675.2|0
1678474500000|2023-03-10 18:55:00|7685.4|7677.4|7686.7|7678.7|7688.4|7680.4|7685.2|7677.2|0
1678474800000|2023-03-10 19:00:00|7686.2|7678.2|7696.9|7688.9|7697.9|7689.9|7686.2|7678.2|0
1678475100000|2023-03-10 19:05:00|7697.2|7689.2|7700.4|7692.4|7700.9|7692.9|7692.9|7684.9|0
1678475400000|2023-03-10 19:10:00|7700.9|7692.9|7696.9|7688.9|7704.9|7696.9|7696.4|7688.4|0
1678475700000|2023-03-10 19:15:00|7696.7|7688.7|7699.4|7691.4|7699.4|7691.4|7692.9|7684.9|0
1678476000000|2023-03-10 19:20:00|7698.9|7690.9|7693.7|7685.7|7700.4|7692.4|7692.4|7684.4|0
1678476300000|2023-03-10 19:25:00|7693.9|7685.9|7691.9|7683.9|7694.4|7686.4|7690.7|7682.7|0
1678476600000|2023-03-10 19:30:00|7691.7|7683.7|7695.9|7687.9|7699.2|7691.2|7691.7|7683.7|0
1678476900000|2023-03-10 19:35:00|7695.7|7687.7|7700.7|7692.7|7702.9|7694.9|7694.7|7686.7|0
1678477200000|2023-03-10 19:40:00|7699.9|7691.9|7699.4|7691.4|7705.9|7697.9|7698.7|7690.7|0
1678477500000|2023-03-10 19:45:00|7699.9|7691.9|7709.4|7701.4|7709.4|7701.4|7699.7|7691.7|0
1678477800000|2023-03-10 19:50:00|7708.9|7700.9|7709.2|7701.2|7709.7|7701.7|7704.4|7696.4|0
1678478100000|2023-03-10 19:55:00|7708.9|7700.9|7706.7|7698.7|7711.2|7703.2|7702.4|7694.4|0
1678478400000|2023-03-10 20:00:00|7706.9|7698.9|7704.9|7696.9|7708.2|7700.2|7700.4|7692.4|0
1678478700000|2023-03-10 20:05:00|7705.2|7697.2|7704.4|7696.4|7705.2|7697.2|7696.9|7688.9|0
1678479000000|2023-03-10 20:10:00|7704.2|7696.2|7701.4|7693.4|7709.2|7701.2|7700.2|7692.2|0
1678479300000|2023-03-10 20:15:00|7700.4|7692.4|7693.7|7685.7|7704.9|7696.9|7693.4|7685.4|0
1678479600000|2023-03-10 20:20:00|7693.9|7685.9|7697.7|7689.7|7697.7|7689.7|7692.9|7684.9|0
1678479900000|2023-03-10 20:25:00|7698.4|7690.4|7699.4|7691.4|7701.2|7693.2|7696.9|7688.9|0
1678480200000|2023-03-10 20:30:00|7698.7|7690.7|7696.9|7688.9|7702.2|7694.2|7696.9|7688.9|0
1678480500000|2023-03-10 20:35:00|7697.2|7689.2|7691.9|7683.9|7697.7|7689.7|7691.7|7683.7|0
1678480800000|2023-03-10 20:40:00|7692.2|7684.2|7686.2|7678.2|7692.2|7684.2|7685.2|7677.2|0
1678481100000|2023-03-10 20:45:00|7685.9|7677.9|7687.9|7679.9|7688.2|7680.2|7684.4|7676.4|0
1678481400000|2023-03-10 20:50:00|7687.7|7679.7|7688.4|7680.4|7692.7|7684.7|7687.2|7679.2|0
1678481700000|2023-03-10 20:55:00|7688.2|7680.2|7691.7|7683.7|7693.4|7685.4|7684.7|7676.7|0
1678482000000|2023-03-10 21:00:00|7691.6|7683.6|7693.4|7685.4|7697.4|7689.4|7689.9|7681.9|0
1678482300000|2023-03-10 21:05:00|7693.6|7685.6|7691.6|7683.6|7693.6|7685.6|7691|7683|0
1678482600000|2023-03-10 21:10:00|7691.4|7683.4|7689.6|7681.6|7692.8|7684.8|7689|7681|0
1678482900000|2023-03-10 21:15:00|7689.4|7681.4|7691.9|7683.9|7692.4|7684.4|7687.8|7679.8|0
1678483200000|2023-03-10 21:20:00|7691.7|7683.7|7694.4|7686.4|7694.4|7686.4|7690.8|7682.8|0
1678483500000|2023-03-10 21:25:00|7694.3|7686.3|7694.8|7686.8|7695|7687|7693.4|7685.4|0
1678483800000|2023-03-10 21:30:00|7694.7|7686.7|7693.8|7685.8|7695.7|7687.7|7691.8|7683.8|0
1678484100000|2023-03-10 21:35:00|7693.7|7685.7|7696.3|7688.3|7696.6|7688.6|7693.5|7685.5|0
1678484400000|2023-03-10 21:40:00|7696.5|7688.5|7693.9|7685.9|7696.5|7688.5|7693.9|7685.9|0
1678484700000|2023-03-10 21:45:00|7694.1|7686.1|7696|7688|7696|7688|7693.2|7685.2|0
1678485000000|2023-03-10 21:50:00|7695.9|7687.9|7700.9|7692.9|7701.8|7693.8|7694.7|7686.7|0
1678485300000|2023-03-10 21:55:00|7701|7693|7711|7703|7712.8|7704.8|7700.3|7692.3|0
1678521600000|2023-03-11 08:00:00|7710|7702|7710|7702|7710|7702|7710|7702|0
1678522200000|2023-03-11 08:10:00|7709|7701|7709|7701|7709|7701|7709|7701|0
1678522500000|2023-03-11 08:15:00|7708|7700|7708|7700|7708|7700|7708|7700|0
1678523100000|2023-03-11 08:25:00|7706|7698|7706|7698|7706|7698|7706|7698|0
1678523700000|2023-03-11 08:35:00|7702.6|7694.6|7702.6|7694.6|7702.6|7694.6|7702.6|7694.6|0
1678524000000|2023-03-11 08:40:00|7701.6|7693.6|7701.6|7693.6|7701.6|7693.6|7701.6|7693.6|0
1678524600000|2023-03-11 08:50:00|7702|7694|7702|7694|7702|7694|7702|7694|0
1678524900000|2023-03-11 08:55:00|7701.8|7693.8|7701.8|7693.8|7701.8|7693.8|7701.8|7693.8|0
1678525200000|2023-03-11 09:00:00|7701.3|7693.3|7704.7|7696.7|7704.7|7696.7|7701.3|7693.3|0
1678526700000|2023-03-11 09:25:00|7704.2|7696.2|7708.1|7700.1|7708.1|7700.1|7704.2|7696.2|0
1678529700000|2023-03-11 10:15:00|7708.2|7700.2|7708.2|7700.2|7708.2|7700.2|7708.2|7700.2|0
1678530900000|2023-03-11 10:35:00|7707.7|7699.7|7707.2|7699.2|7707.7|7699.7|7707.2|7699.2|0
1678531500000|2023-03-11 10:45:00|7706.9|7698.9|7706.9|7698.9|7706.9|7698.9|7706.9|7698.9|0
1678531800000|2023-03-11 10:50:00|7710.8|7702.8|7710.8|7702.8|7710.8|7702.8|7710.8|7702.8|0
1678532100000|2023-03-11 10:55:00|7709.8|7701.8|7713.8|7705.8|7713.8|7705.8|7709.8|7701.8|0
1678532700000|2023-03-11 11:05:00|7717.7|7709.7|7717.7|7709.7|7717.7|7709.7|7717.7|7709.7|0
1678533300000|2023-03-11 11:15:00|7717.2|7709.2|7714.1|7706.1|7717.2|7709.2|7714.1|7706.1|0
1678535100000|2023-03-11 11:45:00|7713.1|7705.1|7713.1|7705.1|7713.1|7705.1|7713.1|7705.1|0
1678536900000|2023-03-11 12:15:00|7713.3|7705.3|7713.3|7705.3|7713.3|7705.3|7713.3|7705.3|0
1678538100000|2023-03-11 12:35:00|7717.2|7709.2|7717.2|7709.2|7717.2|7709.2|7717.2|7709.2|0
1678540800000|2023-03-11 13:20:00|7717|7709|7717|7709|7717|7709|7717|7709|0
1678542600000|2023-03-11 13:50:00|7718|7710|7718|7710|7718|7710|7718|7710|0
1678542900000|2023-03-11 13:55:00|7717.5|7709.5|7717.5|7709.5|7717.5|7709.5|7717.5|7709.5|0
1678545000000|2023-03-11 14:30:00|7721.4|7713.4|7725.4|7717.4|7725.4|7717.4|7721.4|7713.4|0
1678545600000|2023-03-11 14:40:00|7721.5|7713.5|7717.6|7709.6|7721.5|7713.5|7717.6|7709.6|0
1678555500000|2023-03-11 17:25:00|7721.5|7713.5|7721.5|7713.5|7721.5|7713.5|7721.5|7713.5|0
1678555800000|2023-03-11 17:30:00|7725.4|7717.4|7734.6|7726.6|7734.6|7726.6|7724.9|7716.9|0
1678556100000|2023-03-11 17:35:00|7738.5|7730.5|7744.4|7736.4|7744.4|7736.4|7738.5|7730.5|0
1678556400000|2023-03-11 17:40:00|7743.9|7735.9|7743.4|7735.4|7743.9|7735.9|7743.4|7735.4|0
1678557000000|2023-03-11 17:50:00|7739.5|7731.5|7739.5|7731.5|7739.5|7731.5|7739.5|7731.5|0
1678557300000|2023-03-11 17:55:00|7743.4|7735.4|7743.4|7735.4|7743.4|7735.4|7743.4|7735.4|0
1678557900000|2023-03-11 18:05:00|7742.1|7734.1|7742.1|7734.1|7742.1|7734.1|7742.1|7734.1|0
1678558200000|2023-03-11 18:10:00|7742.3|7734.3|7742.3|7734.3|7742.3|7734.3|7742.3|7734.3|0
1678558500000|2023-03-11 18:15:00|7741|7733|7741|7733|7741|7733|7741|7733|0
1678558800000|2023-03-11 18:20:00|7740.5|7732.5|7740.6|7732.6|7740.6|7732.6|7740.5|7732.5|0
1678566000000|2023-03-11 20:20:00|7737.5|7729.5|7737.5|7729.5|7737.5|7729.5|7737.5|7729.5|0
1678572300000|2023-03-11 22:05:00|7738|7730|7738|7730|7738|7730|7738|7730|0
1678577100000|2023-03-11 23:25:00|7737.9|7729.9|7737.9|7729.9|7737.9|7729.9|7737.9|7729.9|0
1678577400000|2023-03-11 23:30:00|7734|7726|7734|7726|7734|7726|7734|7726|0
1678577700000|2023-03-11 23:35:00|7733|7725|7730|7722|7733|7725|7730|7722|0
1678578300000|2023-03-11 23:45:00|7729|7721|7729|7721|7729|7721|7729|7721|0
1678581300000|2023-03-12 00:35:00|7728.9|7720.9|7728.9|7720.9|7728.9|7720.9|7728.9|7720.9|0
1678582800000|2023-03-12 01:00:00|7730.9|7722.9|7730.9|7722.9|7730.9|7722.9|7730.9|7722.9|0
1678586100000|2023-03-12 01:55:00|7732.9|7724.9|7733.9|7725.9|7733.9|7725.9|7732.9|7724.9|0
1678590000000|2023-03-12 03:00:00|7733.4|7725.4|7733.4|7725.4|7733.4|7725.4|7733.4|7725.4|0
1678594800000|2023-03-12 04:20:00|7733.2|7725.2|7733.2|7725.2|7733.2|7725.2|7733.2|7725.2|0
1678606200000|2023-03-12 07:30:00|7729.4|7721.4|7718.3|7710.3|7729.4|7721.4|7718.3|7710.3|0
1678606500000|2023-03-12 07:35:00|7717.3|7709.3|7711.6|7703.6|7717.4|7709.4|7711.6|7703.6|0
1678606800000|2023-03-12 07:40:00|7711.7|7703.7|7698|7690|7711.7|7703.7|7697.5|7689.5|0
1678608000000|2023-03-12 08:00:00|7698.8|7690.8|7698.8|7690.8|7698.8|7690.8|7698.8|7690.8|0
1678608300000|2023-03-12 08:05:00|7700.1|7692.1|7700.1|7692.1|7700.1|7692.1|7700.1|7692.1|0
1678608600000|2023-03-12 08:10:00|7703.9|7695.9|7707.5|7699.5|7707.5|7699.5|7703.9|7695.9|0
1678608900000|2023-03-12 08:15:00|7711.4|7703.4|7714.7|7706.7|7718.3|7710.3|7711.4|7703.4|0
1678609200000|2023-03-12 08:20:00|7710.8|7702.8|7709.8|7701.8|7710.8|7702.8|7709.8|7701.8|0
1678609500000|2023-03-12 08:25:00|7711.1|7703.1|7711.1|7703.1|7711.1|7703.1|7711.1|7703.1|0
1678609800000|2023-03-12 08:30:00|7707.2|7699.2|7706.2|7698.2|7707.2|7699.2|7706.2|7698.2|0
1678610100000|2023-03-12 08:35:00|7707.5|7699.5|7707.5|7699.5|7707.5|7699.5|7707.5|7699.5|0
1678612200000|2023-03-12 09:10:00|7703.6|7695.6|7702.6|7694.6|7703.6|7695.6|7702.6|7694.6|0
1678612500000|2023-03-12 09:15:00|7700.1|7692.1|7700.1|7692.1|7700.1|7692.1|7700.1|7692.1|0
1678613100000|2023-03-12 09:25:00|7700.5|7692.5|7700.5|7692.5|7700.5|7692.5|7700.5|7692.5|0
1678613400000|2023-03-12 09:30:00|7704.4|7696.4|7711.8|7703.8|7711.8|7703.8|7704.4|7696.4|0
1678614900000|2023-03-12 09:55:00|7709.3|7701.3|7709.3|7701.3|7709.3|7701.3|7709.3|7701.3|0
1678615200000|2023-03-12 10:00:00|7713.1|7705.1|7714.1|7706.1|7714.1|7706.1|7713.1|7705.1|0
1678617000000|2023-03-12 10:30:00|7714.4|7706.4|7714.4|7706.4|7714.4|7706.4|7714.4|7706.4|0
1678617600000|2023-03-12 10:40:00|7714.9|7706.9|7714.9|7706.9|7714.9|7706.9|7714.9|7706.9|0
1678618500000|2023-03-12 10:55:00|7714.8|7706.8|7714.8|7706.8|7714.8|7706.8|7714.8|7706.8|0
1678618800000|2023-03-12 11:00:00|7715.6|7707.6|7715.6|7707.6|7715.6|7707.6|7715.6|7707.6|0
1678621200000|2023-03-12 11:40:00|7715.4|7707.4|7715.4|7707.4|7715.4|7707.4|7715.4|7707.4|0
1678624200000|2023-03-12 12:30:00|7714.9|7706.9|7714.9|7706.9|7714.9|7706.9|7714.9|7706.9|0
1678625400000|2023-03-12 12:50:00|7715.4|7707.4|7715.2|7707.2|7715.4|7707.4|7715.2|7707.2|0
1678625700000|2023-03-12 12:55:00|7715.5|7707.5|7715.5|7707.5|7715.5|7707.5|7715.5|7707.5|0
1678626900000|2023-03-12 13:15:00|7714.4|7706.4|7714.4|7706.4|7714.4|7706.4|7714.4|7706.4|0
1678627500000|2023-03-12 13:25:00|7717|7709|7717|7709|7717|7709|7717|7709|0
1678628700000|2023-03-12 13:45:00|7713|7705|7712.9|7704.9|7713|7705|7712.9|7704.9|0
1678629000000|2023-03-12 13:50:00|7708.9|7700.9|7700.2|7692.2|7708.9|7700.9|7696.3|7688.3|0
1678629300000|2023-03-12 13:55:00|7699.6|7691.6|7695.6|7687.6|7699.6|7691.6|7695.6|7687.6|0
1678629600000|2023-03-12 14:00:00|7695.3|7687.3|7685.7|7677.7|7695.3|7687.3|7685.4|7677.4|0
1678629900000|2023-03-12 14:05:00|7689.7|7681.7|7687.9|7679.9|7689.7|7681.7|7686.1|7678.1|0
1678630200000|2023-03-12 14:10:00|7691.3|7683.3|7684.5|7676.5|7691.3|7683.3|7683.2|7675.2|0
1678630500000|2023-03-12 14:15:00|7684.4|7676.4|7684.4|7676.4|7684.4|7676.4|7684.4|7676.4|0
1678630800000|2023-03-12 14:20:00|7684.3|7676.3|7684.4|7676.4|7684.4|7676.4|7684.3|7676.3|0
1678631100000|2023-03-12 14:25:00|7684.9|7676.9|7688.8|7680.8|7688.8|7680.8|7684.9|7676.9|0
1678631400000|2023-03-12 14:30:00|7692.7|7684.7|7692.7|7684.7|7692.7|7684.7|7692.7|7684.7|0
1678632000000|2023-03-12 14:40:00|7695.3|7687.3|7695.3|7687.3|7695.3|7687.3|7695.3|7687.3|0
1678632300000|2023-03-12 14:45:00|7695.5|7687.5|7695.5|7687.5|7695.5|7687.5|7695.5|7687.5|0
1678632600000|2023-03-12 14:50:00|7695.2|7687.2|7695|7687|7695.2|7687.2|7695|7687|0
1678633200000|2023-03-12 15:00:00|7692|7684|7692|7684|7692|7684|7692|7684|0
1678633500000|2023-03-12 15:05:00|7688.1|7680.1|7684.2|7676.2|7688.1|7680.1|7684.2|7676.2|0
1678633800000|2023-03-12 15:10:00|7685.5|7677.5|7685.7|7677.7|7685.7|7677.7|7685.5|7677.5|0
1678634100000|2023-03-12 15:15:00|7681.9|7673.9|7681.1|7673.1|7681.9|7673.9|7680.8|7672.8|0
1678634400000|2023-03-12 15:20:00|7682.2|7674.2|7682|7674|7682.2|7674.2|7682|7674|0
1678634700000|2023-03-12 15:25:00|7685.9|7677.9|7690.3|7682.3|7690.3|7682.3|7685.9|7677.9|0
1678635000000|2023-03-12 15:30:00|7686.3|7678.3|7686.3|7678.3|7686.3|7678.3|7686.3|7678.3|0
1678635300000|2023-03-12 15:35:00|7690.1|7682.1|7690.2|7682.2|7690.2|7682.2|7690.1|7682.1|0
1678635900000|2023-03-12 15:45:00|7690.7|7682.7|7690.7|7682.7|7690.7|7682.7|7690.7|7682.7|0
1678636200000|2023-03-12 15:50:00|7691.2|7683.2|7691.2|7683.2|7691.2|7683.2|7691.2|7683.2|0
1678636800000|2023-03-12 16:00:00|7695.1|7687.1|7695.1|7687.1|7695.1|7687.1|7695.1|7687.1|0
1678637100000|2023-03-12 16:05:00|7696.4|7688.4|7701.5|7693.5|7701.5|7693.5|7696.4|7688.4|0
1678637700000|2023-03-12 16:15:00|7701.4|7693.4|7701.4|7693.4|7701.4|7693.4|7701.4|7693.4|0
1678638000000|2023-03-12 16:20:00|7705.3|7697.3|7701.9|7693.9|7705.3|7697.3|7701.9|7693.9|0
1678638300000|2023-03-12 16:25:00|7705.8|7697.8|7705.8|7697.8|7705.8|7697.8|7705.8|7697.8|0
1678638600000|2023-03-12 16:30:00|7706.1|7698.1|7706.1|7698.1|7706.1|7698.1|7706.1|7698.1|0
1678639200000|2023-03-12 16:40:00|7705.8|7697.8|7705.8|7697.8|7705.8|7697.8|7705.8|7697.8|0
1678639500000|2023-03-12 16:45:00|7705.3|7697.3|7705.3|7697.3|7705.3|7697.3|7705.3|7697.3|0
1678639800000|2023-03-12 16:50:00|7704.3|7696.3|7704.3|7696.3|7704.3|7696.3|7704.3|7696.3|0
1678641600000|2023-03-12 17:20:00|7703.9|7695.9|7703.9|7695.9|7703.9|7695.9|7703.9|7695.9|0
1678642200000|2023-03-12 17:30:00|7703.7|7695.7|7703.7|7695.7|7703.7|7695.7|7703.7|7695.7|0
1678643100000|2023-03-12 17:45:00|7705.3|7697.3|7705.3|7697.3|7705.3|7697.3|7705.3|7697.3|0
1678644600000|2023-03-12 18:10:00|7709.2|7701.2|7709.2|7701.2|7709.2|7701.2|7709.2|7701.2|0
1678644900000|2023-03-12 18:15:00|7709.9|7701.9|7709.9|7701.9|7709.9|7701.9|7709.9|7701.9|0
1678646100000|2023-03-12 18:35:00|7711.2|7703.2|7719.5|7711.5|7719.5|7711.5|7711.2|7703.2|0
1678646400000|2023-03-12 18:40:00|7720.8|7712.8|7721.8|7713.8|7721.8|7713.8|7720.8|7712.8|0
1678646700000|2023-03-12 18:45:00|7721.3|7713.3|7718.9|7710.9|7722.9|7714.9|7718.9|7710.9|0
1678647000000|2023-03-12 18:50:00|7717.4|7709.4|7717.1|7709.1|7717.4|7709.4|7717.1|7709.1|0
1678647600000|2023-03-12 19:00:00|7717.6|7709.6|7717.6|7709.6|7717.6|7709.6|7717.6|7709.6|0
1678648500000|2023-03-12 19:15:00|7716.3|7708.3|7719.4|7711.4|7719.4|7711.4|7715.5|7707.5|0
1678648800000|2023-03-12 19:20:00|7718.9|7710.9|7718.4|7710.4|7718.9|7710.9|7718.4|7710.4|0
1678649400000|2023-03-12 19:30:00|7718.3|7710.3|7718.3|7710.3|7718.3|7710.3|7718.3|7710.3|0
1678650300000|2023-03-12 19:45:00|7717.7|7709.7|7717.7|7709.7|7717.7|7709.7|7717.7|7709.7|0
1678650900000|2023-03-12 19:55:00|7719.8|7711.8|7718.5|7710.5|7719.8|7711.8|7718.5|7710.5|0
1678651200000|2023-03-12 20:00:00|7718|7710|7714.1|7706.1|7718|7710|7714.1|7706.1|0
1678651500000|2023-03-12 20:05:00|7712.8|7704.8|7712.8|7704.8|7712.8|7704.8|7712.8|7704.8|0
1678651800000|2023-03-12 20:10:00|7716.7|7708.7|7716.7|7708.7|7716.7|7708.7|7716.7|7708.7|0
1678652100000|2023-03-12 20:15:00|7715.4|7707.4|7715.5|7707.5|7715.5|7707.5|7715.4|7707.4|0
1678652700000|2023-03-12 20:25:00|7719.3|7711.3|7722.4|7714.4|7723.2|7715.2|7719.3|7711.3|0
1678653000000|2023-03-12 20:30:00|7726.3|7718.3|7729.7|7721.7|7729.7|7721.7|7725.8|7717.8|0
1678653300000|2023-03-12 20:35:00|7728.6|7720.6|7732.8|7724.8|7732.8|7724.8|7728.6|7720.6|0
1678653600000|2023-03-12 20:40:00|7732.2|7724.2|7732.2|7724.2|7732.2|7724.2|7732.2|7724.2|0
1678654200000|2023-03-12 20:50:00|7728.4|7720.4|7724.5|7716.5|7728.4|7720.4|7724.5|7716.5|0
1678654500000|2023-03-12 20:55:00|7722.9|7714.9|7722.9|7714.9|7722.9|7714.9|7722.9|7714.9|0
1678654800000|2023-03-12 21:00:00|7726.8|7718.8|7729|7721|7729.8|7721.8|7726.8|7718.8|0
1678655100000|2023-03-12 21:05:00|7728.9|7720.9|7728.9|7720.9|7728.9|7720.9|7728.9|7720.9|0
1678655700000|2023-03-12 21:15:00|7729.7|7721.7|7729.7|7721.7|7729.7|7721.7|7729.7|7721.7|0
1678656000000|2023-03-12 21:20:00|7732.7|7724.7|7738.7|7730.7|7738.7|7730.7|7732.7|7724.7|0
1678656300000|2023-03-12 21:25:00|7738.4|7730.4|7738.1|7730.1|7738.6|7730.6|7738.1|7730.1|0
1678656600000|2023-03-12 21:30:00|7737.6|7729.6|7737.4|7729.4|7737.6|7729.6|7737.4|7729.4|0
1678656900000|2023-03-12 21:35:00|7737.3|7729.3|7737.3|7729.3|7737.3|7729.3|7737.3|7729.3|0
1678658400000|2023-03-12 22:00:00|7711.1|7703.1|7701|7693|7711.6|7703.6|7698.5|7690.5|0
1678658700000|2023-03-12 22:05:00|7701.8|7693.8|7699.8|7691.8|7704.6|7696.6|7692.9|7684.9|0
1678659000000|2023-03-12 22:10:00|7699.9|7691.9|7693.2|7685.2|7705.2|7697.2|7685.2|7677.2|0
1678659300000|2023-03-12 22:15:00|7692.1|7684.1|7756.2|7748.2|7768.4|7760.4|7689|7681|0
1678659600000|2023-03-12 22:20:00|7755.7|7747.7|7750.2|7742.2|7765.5|7757.5|7742.3|7734.3|0
1678659900000|2023-03-12 22:25:00|7750.8|7742.8|7753.5|7745.5|7768.2|7760.2|7750.7|7742.7|0
1678660200000|2023-03-12 22:30:00|7753.3|7745.3|7739.7|7731.7|7757.8|7749.8|7736.5|7728.5|0
1678660500000|2023-03-12 22:35:00|7740.9|7732.9|7758.1|7750.1|7763.4|7755.4|7739.2|7731.2|0
1678660800000|2023-03-12 22:40:00|7758.2|7750.2|7758.5|7750.5|7771.2|7763.2|7752.2|7744.2|0
1678661100000|2023-03-12 22:45:00|7758.4|7750.4|7748.5|7740.5|7763.3|7755.3|7748.5|7740.5|0
1678661400000|2023-03-12 22:50:00|7748.7|7740.7|7731.4|7723.4|7751.8|7743.8|7731.4|7723.4|0
1678661700000|2023-03-12 22:55:00|7733.7|7725.7|7731|7723|7743.3|7735.3|7730.7|7722.7|0
1678662000000|2023-03-12 23:00:00|7731.1|7723.1|7727.7|7719.7|7739.2|7731.2|7724.7|7716.7|0
1678662300000|2023-03-12 23:05:00|7727.6|7719.6|7734.6|7726.6|7734.6|7726.6|7725.7|7717.7|0
1678662600000|2023-03-12 23:10:00|7735|7727|7739.6|7731.6|7739.7|7731.7|7731.1|7723.1|0
1678662900000|2023-03-12 23:15:00|7740|7732|7746.1|7738.1|7750.1|7742.1|7736.9|7728.9|0
1678663200000|2023-03-12 23:20:00|7746.3|7738.3|7756.6|7748.6|7764.1|7756.1|7744.1|7736.1|0
1678663500000|2023-03-12 23:25:00|7756.7|7748.7|7759|7751|7760.5|7752.5|7753.5|7745.5|0
1678663800000|2023-03-12 23:30:00|7758.9|7750.9|7754.3|7746.3|7760.1|7752.1|7753.7|7745.7|0
1678664100000|2023-03-12 23:35:00|7754.2|7746.2|7759.1|7751.1|7760.9|7752.9|7753.9|7745.9|0
1678664400000|2023-03-12 23:40:00|7759.3|7751.3|7747.9|7739.9|7759.3|7751.3|7747.6|7739.6|0
1678664700000|2023-03-12 23:45:00|7748|7740|7752.2|7744.2|7752.7|7744.7|7747.6|7739.6|0
1678665000000|2023-03-12 23:50:00|7752.3|7744.3|7756.6|7748.6|7764.3|7756.3|7751.5|7743.5|0
1678665300000|2023-03-12 23:55:00|7756.7|7748.7|7748.6|7740.6|7757.9|7749.9|7748.6|7740.6|0
1678665600000|2023-03-13 00:00:00|7748|7740|7757.6|7749.6|7759.3|7751.3|7747.5|7739.5|0
1678665900000|2023-03-13 00:05:00|7757.7|7749.7|7758.3|7750.3|7759|7751|7752.5|7744.5|0
1678666200000|2023-03-13 00:10:00|7758|7750|7752.8|7744.8|7760.6|7752.6|7750|7742|0
1678666500000|2023-03-13 00:15:00|7752.7|7744.7|7738.7|7730.7|7755|7747|7736.8|7728.8|0
1678666800000|2023-03-13 00:20:00|7738.6|7730.6|7745.4|7737.4|7745.7|7737.7|7737.6|7729.6|0
1678667100000|2023-03-13 00:25:00|7745.3|7737.3|7751|7743|7752.2|7744.2|7741.2|7733.2|0
1678667400000|2023-03-13 00:30:00|7752|7744|7752.9|7744.9|7755|7747|7749.4|7741.4|0
1678667700000|2023-03-13 00:35:00|7752.8|7744.8|7746.3|7738.3|7754.1|7746.1|7742.2|7734.2|0
1678668000000|2023-03-13 00:40:00|7746.2|7738.2|7744.1|7736.1|7746.5|7738.5|7739.6|7731.6|0
1678668300000|2023-03-13 00:45:00|7743.6|7735.6|7738.8|7730.8|7744.2|7736.2|7734.2|7726.2|0
1678668600000|2023-03-13 00:50:00|7739.8|7731.8|7739.1|7731.1|7740.6|7732.6|7735.5|7727.5|0
1678668900000|2023-03-13 00:55:00|7739.3|7731.3|7741.7|7733.7|7743.6|7735.6|7736.1|7728.1|0
1678669200000|2023-03-13 01:00:00|7742.7|7734.7|7744.9|7736.9|7748.2|7740.2|7740.4|7732.4|0
1678669500000|2023-03-13 01:05:00|7744.7|7736.7|7734.9|7726.9|7745.2|7737.2|7734.7|7726.7|0
1678669800000|2023-03-13 01:10:00|7734.7|7726.7|7731.7|7723.7|7735.2|7727.2|7731.2|7723.2|0
1678670100000|2023-03-13 01:15:00|7731.4|7723.4|7731.7|7723.7|7736.7|7728.7|7731.4|7723.4|0
1678670400000|2023-03-13 01:20:00|7731.4|7723.4|7727.9|7719.9|7731.7|7723.7|7727.7|7719.7|0
1678670700000|2023-03-13 01:25:00|7727.7|7719.7|7731.4|7723.4|7733.7|7725.7|7727.4|7719.4|0
1678671000000|2023-03-13 01:30:00|7731.2|7723.2|7728.4|7720.4|7732.2|7724.2|7727.9|7719.9|0
1678671300000|2023-03-13 01:35:00|7727.9|7719.9|7732.2|7724.2|7732.2|7724.2|7725.4|7717.4|0
1678671600000|2023-03-13 01:40:00|7731.9|7723.9|7735.9|7727.9|7736.9|7728.9|7731.4|7723.4|0
1678671900000|2023-03-13 01:45:00|7734.9|7726.9|7736.4|7728.4|7737.7|7729.7|7732.9|7724.9|0
1678672200000|2023-03-13 01:50:00|7735.9|7727.9|7731.4|7723.4|7736.4|7728.4|7730.4|7722.4|0
1678672500000|2023-03-13 01:55:00|7730.9|7722.9|7731.2|7723.2|7732.9|7724.9|7727.4|7719.4|0
1678672800000|2023-03-13 02:00:00|7731.4|7723.4|7735.2|7727.2|7737.4|7729.4|7728.2|7720.2|0
1678673100000|2023-03-13 02:05:00|7735.4|7727.4|7734.7|7726.7|7739.4|7731.4|7734.2|7726.2|0
1678673400000|2023-03-13 02:10:00|7734.9|7726.9|7738.4|7730.4|7738.9|7730.9|7734.4|7726.4|0
1678673700000|2023-03-13 02:15:00|7738.2|7730.2|7737.4|7729.4|7738.2|7730.2|7733.4|7725.4|0
1678674000000|2023-03-13 02:20:00|7737.9|7729.9|7741.4|7733.4|7743.9|7735.9|7735.9|7727.9|0
1678674300000|2023-03-13 02:25:00|7741.7|7733.7|7745.4|7737.4|7747.9|7739.9|7741.4|7733.4|0
1678674600000|2023-03-13 02:30:00|7745.7|7737.7|7747.9|7739.9|7752.9|7744.9|7745.4|7737.4|0
1678674900000|2023-03-13 02:35:00|7748.4|7740.4|7750.9|7742.9|7753.9|7745.9|7745.4|7737.4|0
1678675200000|2023-03-13 02:40:00|7751.2|7743.2|7751.4|7743.4|7754.9|7746.9|7748.4|7740.4|0
1678675500000|2023-03-13 02:45:00|7751.9|7743.9|7750.9|7742.9|7753.4|7745.4|7746.9|7738.9|0
1678675800000|2023-03-13 02:50:00|7751.2|7743.2|7752.7|7744.7|7754.4|7746.4|7750.4|7742.4|0
1678676100000|2023-03-13 02:55:00|7752.9|7744.9|7751.9|7743.9|7755.4|7747.4|7750.9|7742.9|0
1678676400000|2023-03-13 03:00:00|7752.2|7744.2|7749.9|7741.9|7752.4|7744.4|7747.7|7739.7|0
1678676700000|2023-03-13 03:05:00|7749.7|7741.7|7752.4|7744.4|7752.9|7744.9|7748.4|7740.4|0
1678677000000|2023-03-13 03:10:00|7753.2|7745.2|7749.9|7741.9|7753.2|7745.2|7749.4|7741.4|0
1678677300000|2023-03-13 03:15:00|7750.2|7742.2|7748.9|7740.9|7750.9|7742.9|7748.2|7740.2|0
1678677600000|2023-03-13 03:20:00|7748.7|7740.7|7749.2|7741.2|7749.4|7741.4|7747.2|7739.2|0
1678677900000|2023-03-13 03:25:00|7749.4|7741.4|7750.4|7742.4|7750.4|7742.4|7747.9|7739.9|0
1678678200000|2023-03-13 03:30:00|7750.2|7742.2|7747.4|7739.4|7750.2|7742.2|7746.4|7738.4|0
1678678500000|2023-03-13 03:35:00|7747.2|7739.2|7749.4|7741.4|7752.9|7744.9|7746.9|7738.9|0
1678678800000|2023-03-13 03:40:00|7749.2|7741.2|7747.2|7739.2|7750.2|7742.2|7747.2|7739.2|0
1678679100000|2023-03-13 03:45:00|7747.4|7739.4|7744.7|7736.7|7748.4|7740.4|7744.4|7736.4|0
1678679400000|2023-03-13 03:50:00|7744.9|7736.9|7746.2|7738.2|7746.9|7738.9|7744.9|7736.9|0
1678679700000|2023-03-13 03:55:00|7746.7|7738.7|7743.4|7735.4|7746.7|7738.7|7743.4|7735.4|0
1678680000000|2023-03-13 04:00:00|7743.9|7735.9|7741.9|7733.9|7744.2|7736.2|7741.9|7733.9|0
1678680300000|2023-03-13 04:05:00|7742.2|7734.2|7741.9|7733.9|7742.4|7734.4|7740.9|7732.9|0
1678680600000|2023-03-13 04:10:00|7742.2|7734.2|7741.7|7733.7|7742.2|7734.2|7740.2|7732.2|0
1678680900000|2023-03-13 04:15:00|7741.9|7733.9|7741.2|7733.2|7741.9|7733.9|7740.7|7732.7|0
1678681200000|2023-03-13 04:20:00|7741.4|7733.4|7741.2|7733.2|7743.4|7735.4|7741.2|7733.2|0
1678681500000|2023-03-13 04:25:00|7740.7|7732.7|7740.9|7732.9|7741.7|7733.7|7740.7|7732.7|0
1678681800000|2023-03-13 04:30:00|7740.7|7732.7|7740.2|7732.2|7741.2|7733.2|7738.2|7730.2|0
1678682100000|2023-03-13 04:35:00|7739.4|7731.4|7739.9|7731.9|7740.7|7732.7|7738.7|7730.7|0
1678682400000|2023-03-13 04:40:00|7740.2|7732.2|7738.4|7730.4|7740.7|7732.7|7738.4|7730.4|0
1678682700000|2023-03-13 04:45:00|7738.7|7730.7|7739.7|7731.7|7740.9|7732.9|7738.7|7730.7|0
1678683000000|2023-03-13 04:50:00|7739.9|7731.9|7740.9|7732.9|7741.9|7733.9|7739.9|7731.9|0
1678683300000|2023-03-13 04:55:00|7741.2|7733.2|7740.9|7732.9|7741.7|7733.7|7738.7|7730.7|0
1678683600000|2023-03-13 05:00:00|7740.7|7732.7|7738.9|7730.9|7740.9|7732.9|7738.4|7730.4|0
1678683900000|2023-03-13 05:05:00|7739.2|7731.2|7741.4|7733.4|7741.4|7733.4|7738.7|7730.7|0
1678684200000|2023-03-13 05:10:00|7741.7|7733.7|7741.4|7733.4|7742.4|7734.4|7739.9|7731.9|0
1678684500000|2023-03-13 05:15:00|7741.2|7733.2|7742.4|7734.4|7742.4|7734.4|7740.2|7732.2|0
1678684800000|2023-03-13 05:20:00|7742.2|7734.2|7740.2|7732.2|7742.9|7734.9|7740.2|7732.2|0
1678685100000|2023-03-13 05:25:00|7739.9|7731.9|7739.4|7731.4|7739.9|7731.9|7738.9|7730.9|0
1678685400000|2023-03-13 05:30:00|7739.7|7731.7|7740.9|7732.9|7740.9|7732.9|7737.4|7729.4|0
1678685700000|2023-03-13 05:35:00|7740.4|7732.4|7737.7|7729.7|7740.4|7732.4|7737.7|7729.7|0
1678686000000|2023-03-13 05:40:00|7737.9|7729.9|7742.4|7734.4|7742.4|7734.4|7737.9|7729.9|0
1678686300000|2023-03-13 05:45:00|7742.7|7734.7|7745.9|7737.9|7745.9|7737.9|7742.7|7734.7|0
1678686600000|2023-03-13 05:50:00|7746.2|7738.2|7744.9|7736.9|7746.4|7738.4|7744.2|7736.2|0
1678686900000|2023-03-13 05:55:00|7745.2|7737.2|7744.9|7736.9|7745.9|7737.9|7743.4|7735.4|0
1678687200000|2023-03-13 06:00:00|7745.2|7737.2|7745.9|7737.9|7746.2|7738.2|7743.9|7735.9|0
1678687500000|2023-03-13 06:05:00|7746.2|7738.2|7746.4|7738.4|7747.4|7739.4|7744.9|7736.9|0
1678687800000|2023-03-13 06:10:00|7745.9|7737.9|7748.9|7740.9|7749.2|7741.2|7744.9|7736.9|0
1678688100000|2023-03-13 06:15:00|7748.7|7740.7|7746.4|7738.4|7749.7|7741.7|7745.9|7737.9|0
1678688400000|2023-03-13 06:20:00|7746.7|7738.7|7749.4|7741.4|7750.7|7742.7|7746.7|7738.7|0
1678688700000|2023-03-13 06:25:00|7748.9|7740.9|7748.9|7740.9|7749.2|7741.2|7747.4|7739.4|0
1678689000000|2023-03-13 06:30:00|7748.4|7740.4|7744.9|7736.9|7749.2|7741.2|7742.4|7734.4|0
1678689300000|2023-03-13 06:35:00|7744.4|7736.4|7743.4|7735.4|7745.4|7737.4|7743.2|7735.2|0
1678689600000|2023-03-13 06:40:00|7743.2|7735.2|7745.9|7737.9|7745.9|7737.9|7743.2|7735.2|0
1678689900000|2023-03-13 06:45:00|7746.9|7738.9|7751.9|7743.9|7751.9|7743.9|7746.2|7738.2|0
1678690200000|2023-03-13 06:50:00|7751.4|7743.4|7754.4|7746.4|7756.4|7748.4|7749.4|7741.4|0
1678690500000|2023-03-13 06:55:00|7753.9|7745.9|7750.7|7742.7|7753.9|7745.9|7749.4|7741.4|0
1678690800000|2023-03-13 07:00:00|7750.9|7742.9|7743.2|7735.2|7755.2|7747.2|7743.2|7735.2|0
1678691100000|2023-03-13 07:05:00|7742.4|7734.4|7741.2|7733.2|7745.7|7737.7|7740.9|7732.9|0
1678691400000|2023-03-13 07:10:00|7741.9|7733.9|7737.7|7729.7|7742.4|7734.4|7737.7|7729.7|0
1678691700000|2023-03-13 07:15:00|7738.2|7730.2|7739.4|7731.4|7741.2|7733.2|7734.7|7726.7|0
1678692000000|2023-03-13 07:20:00|7739.7|7731.7|7738.7|7730.7|7741.7|7733.7|7738.2|7730.2|0
1678692300000|2023-03-13 07:25:00|7739.2|7731.2|7732.4|7724.4|7739.2|7731.2|7731.9|7723.9|0
1678692600000|2023-03-13 07:30:00|7732.7|7724.7|7741.7|7733.7|7743.7|7735.7|7732.7|7724.7|0
1678692900000|2023-03-13 07:35:00|7741.4|7733.4|7744.7|7736.7|7746.2|7738.2|7741.4|7733.4|0
1678693200000|2023-03-13 07:40:00|7744.4|7736.4|7744.4|7736.4|7748.7|7740.7|7742.9|7734.9|0
1678693500000|2023-03-13 07:45:00|7744.7|7736.7|7743.2|7735.2|7748.7|7740.7|7743.2|7735.2|0
1678693800000|2023-03-13 07:50:00|7742.7|7734.7|7744.2|7736.2|7746.2|7738.2|7741.2|7733.2|0
1678694100000|2023-03-13 07:55:00|7744.7|7736.7|7744.9|7736.9|7747.2|7739.2|7743.4|7735.4|0
1678694400000|2023-03-13 08:00:00|7745.2|7737.2|7726.4|7718.4|7750.2|7742.2|7722.9|7714.9|0
1678694700000|2023-03-13 08:05:00|7727.2|7719.2|7722.7|7714.7|7730.7|7722.7|7719.2|7711.2|0
1678695000000|2023-03-13 08:10:00|7723.2|7715.2|7722.7|7714.7|7726.7|7718.7|7717.2|7709.2|0
1678695300000|2023-03-13 08:15:00|7722.4|7714.4|7703.7|7695.7|7725.7|7717.7|7702.9|7694.9|0
1678695600000|2023-03-13 08:20:00|7703.9|7695.9|7703.9|7695.9|7706.7|7698.7|7695.7|7687.7|0
1678695900000|2023-03-13 08:25:00|7704.2|7696.2|7689.2|7681.2|7707.9|7699.9|7687.2|7679.2|0
1678696200000|2023-03-13 08:30:00|7688.7|7680.7|7677.2|7669.2|7690.2|7682.2|7674.7|7666.7|0
1678696500000|2023-03-13 08:35:00|7677.7|7669.7|7674.7|7666.7|7681.2|7673.2|7672.2|7664.2|0
1678696800000|2023-03-13 08:40:00|7675.5|7667.5|7666.7|7658.7|7676|7668|7664.2|7656.2|0
1678697100000|2023-03-13 08:45:00|7666.5|7658.5|7658.5|7650.5|7666.5|7658.5|7657.5|7649.5|0
1678697400000|2023-03-13 08:50:00|7658|7650|7647.7|7639.7|7658.2|7650.2|7635.7|7627.7|0
1678697700000|2023-03-13 08:55:00|7648.5|7640.5|7637|7629|7654|7646|7630.5|7622.5|0
1678698000000|2023-03-13 09:00:00|7636.5|7628.5|7615.7|7607.7|7640|7632|7610.5|7602.5|0
1678698300000|2023-03-13 09:05:00|7616|7608|7621.5|7613.5|7632.5|7624.5|7616|7608|0
1678698600000|2023-03-13 09:10:00|7622|7614|7623.5|7615.5|7627|7619|7610.2|7602.2|0
1678698900000|2023-03-13 09:15:00|7623|7615|7611|7603|7624|7616|7608|7600|0
1678699200000|2023-03-13 09:20:00|7610.7|7602.7|7589.2|7581.2|7612.2|7604.2|7579.5|7571.5|0
1678699500000|2023-03-13 09:25:00|7588|7580|7581|7573|7588|7580|7577|7569|0
1678699800000|2023-03-13 09:30:00|7580.5|7572.5|7566.2|7558.2|7580.5|7572.5|7557.7|7549.7|0
1678700100000|2023-03-13 09:35:00|7566.5|7558.5|7565.7|7557.7|7576.5|7568.5|7553.2|7545.2|0
1678700400000|2023-03-13 09:40:00|7566|7558|7583.5|7575.5|7587.7|7579.7|7566|7558|0
1678700700000|2023-03-13 09:45:00|7584.2|7576.2|7601|7593|7605.2|7597.2|7583.2|7575.2|0
1678701000000|2023-03-13 09:50:00|7601.2|7593.2|7594.7|7586.7|7608.5|7600.5|7590.5|7582.5|0
1678701300000|2023-03-13 09:55:00|7593.5|7585.5|7577|7569|7593.5|7585.5|7576.2|7568.2|0
1678701600000|2023-03-13 10:00:00|7577.2|7569.2|7593|7585|7593|7585|7575|7567|0
1678701900000|2023-03-13 10:05:00|7592.7|7584.7|7582.7|7574.7|7593.5|7585.5|7576.5|7568.5|0
1678702200000|2023-03-13 10:10:00|7582.2|7574.2|7572.5|7564.5|7583|7575|7570.5|7562.5|0
1678702500000|2023-03-13 10:15:00|7572.7|7564.7|7577.7|7569.7|7579|7571|7568.2|7560.2|0
1678702800000|2023-03-13 10:20:00|7577.5|7569.5|7575.2|7567.2|7588.7|7580.7|7575|7567|0
1678703100000|2023-03-13 10:25:00|7576.5|7568.5|7590.7|7582.7|7592.5|7584.5|7576.2|7568.2|0
1678703400000|2023-03-13 10:30:00|7591|7583|7592|7584|7596.5|7588.5|7584.2|7576.2|0
1678703700000|2023-03-13 10:35:00|7591.7|7583.7|7588|7580|7593.5|7585.5|7586|7578|0
1678704000000|2023-03-13 10:40:00|7587.7|7579.7|7579.5|7571.5|7589.5|7581.5|7579.5|7571.5|0
1678704300000|2023-03-13 10:45:00|7580|7572|7592.5|7584.5|7592.5|7584.5|7577.5|7569.5|0
1678704600000|2023-03-13 10:50:00|7592.2|7584.2|7605.5|7597.5|7605.5|7597.5|7591|7583|0
1678704900000|2023-03-13 10:55:00|7605|7597|7624|7616|7629.7|7621.7|7603.5|7595.5|0
1678705200000|2023-03-13 11:00:00|7623.7|7615.7|7635.5|7627.5|7635.7|7627.7|7620|7612|0
1678705500000|2023-03-13 11:05:00|7635.2|7627.2|7630.7|7622.7|7638.5|7630.5|7626|7618|0
1678705800000|2023-03-13 11:10:00|7631|7623|7624.2|7616.2|7631|7623|7621|7613|0
1678706100000|2023-03-13 11:15:00|7624.5|7616.5|7623.7|7615.7|7628|7620|7620.5|7612.5|0
1678706400000|2023-03-13 11:20:00|7623.5|7615.5|7615|7607|7624.5|7616.5|7611.7|7603.7|0
1678706700000|2023-03-13 11:25:00|7615.5|7607.5|7618|7610|7618.2|7610.2|7610.5|7602.5|0
1678707000000|2023-03-13 11:30:00|7617.2|7609.2|7616|7608|7619.5|7611.5|7612|7604|0
1678707300000|2023-03-13 11:35:00|7615.5|7607.5|7607|7599|7617.7|7609.7|7607|7599|0
1678707600000|2023-03-13 11:40:00|7607.2|7599.2|7596.2|7588.2|7608.2|7600.2|7594.7|7586.7|0
1678707900000|2023-03-13 11:45:00|7596.5|7588.5|7600|7592|7605|7597|7596.2|7588.2|0
1678708200000|2023-03-13 11:50:00|7600.2|7592.2|7598.5|7590.5|7600.5|7592.5|7593.5|7585.5|0
1678708500000|2023-03-13 11:55:00|7598.7|7590.7|7593.5|7585.5|7609|7601|7593|7585|0
1678708800000|2023-03-13 12:00:00|7592.2|7584.2|7593.5|7585.5|7599.5|7591.5|7588.2|7580.2|0
1678709100000|2023-03-13 12:05:00|7593.7|7585.7|7587|7579|7593.7|7585.7|7583|7575|0
1678709400000|2023-03-13 12:10:00|7586.7|7578.7|7579.2|7571.2|7587.5|7579.5|7567|7559|0
1678709700000|2023-03-13 12:15:00|7580|7572|7574.2|7566.2|7585.5|7577.5|7569.5|7561.5|0
1678710000000|2023-03-13 12:20:00|7575.2|7567.2|7573.7|7565.7|7584.7|7576.7|7569.7|7561.7|0
1678710300000|2023-03-13 12:25:00|7573.5|7565.5|7577|7569|7579.2|7571.2|7567|7559|0
1678710600000|2023-03-13 12:30:00|7576.7|7568.7|7571.2|7563.2|7577.2|7569.2|7562|7554|0
1678710900000|2023-03-13 12:35:00|7572|7564|7560.7|7552.7|7572|7564|7556.5|7548.5|0
1678711200000|2023-03-13 12:40:00|7559.7|7551.7|7556.7|7548.7|7563.2|7555.2|7555.4|7547.4|0
1678711500000|2023-03-13 12:45:00|7556.9|7548.9|7556.7|7548.7|7563.7|7555.7|7553.4|7545.4|0
1678711800000|2023-03-13 12:50:00|7556.4|7548.4|7557.2|7549.2|7567.2|7559.2|7556.2|7548.2|0
1678712100000|2023-03-13 12:55:00|7557.7|7549.7|7575.9|7567.9|7575.9|7567.9|7556.9|7548.9|0
1678712400000|2023-03-13 13:00:00|7577.4|7569.4|7580.2|7572.2|7586.2|7578.2|7574.9|7566.9|0
1678712700000|2023-03-13 13:05:00|7580.4|7572.4|7579.9|7571.9|7584.9|7576.9|7576.9|7568.9|0
1678713000000|2023-03-13 13:10:00|7580.2|7572.2|7565.7|7557.7|7584.2|7576.2|7565.4|7557.4|0
1678713300000|2023-03-13 13:15:00|7565.9|7557.9|7560.4|7552.4|7573.4|7565.4|7559.9|7551.9|0
1678713600000|2023-03-13 13:20:00|7560.7|7552.7|7562.7|7554.7|7565.4|7557.4|7558.9|7550.9|0
1678713900000|2023-03-13 13:25:00|7561.7|7553.7|7555.9|7547.9|7561.7|7553.7|7551.9|7543.9|0
1678714200000|2023-03-13 13:30:00|7556.2|7548.2|7559.9|7551.9|7562.9|7554.9|7552.4|7544.4|0
1678714500000|2023-03-13 13:35:00|7559.7|7551.7|7568.2|7560.2|7568.4|7560.4|7556.2|7548.2|0
1678714800000|2023-03-13 13:40:00|7568.7|7560.7|7568.9|7560.9|7572.7|7564.7|7556.4|7548.4|0
1678715100000|2023-03-13 13:45:00|7568.4|7560.4|7590.9|7582.9|7593.7|7585.7|7564.2|7556.2|0
1678715400000|2023-03-13 13:50:00|7591.2|7583.2|7607.4|7599.4|7608.4|7600.4|7591.2|7583.2|0
1678715700000|2023-03-13 13:55:00|7605.9|7597.9|7610.7|7602.7|7616.7|7608.7|7601.7|7593.7|0
1678716000000|2023-03-13 14:00:00|7609.4|7601.4|7609.2|7601.2|7613.7|7605.7|7601.7|7593.7|0
1678716300000|2023-03-13 14:05:00|7608.4|7600.4|7609.2|7601.2|7617.4|7609.4|7594.4|7586.4|0
1678716600000|2023-03-13 14:10:00|7609.9|7601.9|7595.7|7587.7|7612.7|7604.7|7594.4|7586.4|0
1678716900000|2023-03-13 14:15:00|7595.4|7587.4|7579.2|7571.2|7595.4|7587.4|7578.7|7570.7|0
1678717200000|2023-03-13 14:20:00|7578.4|7570.4|7576.4|7568.4|7586.4|7578.4|7572.7|7564.7|0
1678717500000|2023-03-13 14:25:00|7577.2|7569.2|7570.2|7562.2|7584.7|7576.7|7568.7|7560.7|0
1678717800000|2023-03-13 14:30:00|7572.4|7564.4|7586.9|7578.9|7586.9|7578.9|7562.2|7554.2|0
1678718100000|2023-03-13 14:35:00|7587.9|7579.9|7581.2|7573.2|7589.9|7581.9|7571.2|7563.2|0
1678718400000|2023-03-13 14:40:00|7582.2|7574.2|7585.9|7577.9|7587.4|7579.4|7568.7|7560.7|0
1678718700000|2023-03-13 14:45:00|7585.2|7577.2|7585.7|7577.7|7592.9|7584.9|7579.9|7571.9|0
1678719000000|2023-03-13 14:50:00|7586.4|7578.4|7568.9|7560.9|7588.2|7580.2|7563.4|7555.4|0
1678719300000|2023-03-13 14:55:00|7570.2|7562.2|7594.9|7586.9|7594.9|7586.9|7569.4|7561.4|0
1678719600000|2023-03-13 15:00:00|7596.2|7588.2|7590.7|7582.7|7603.7|7595.7|7589.9|7581.9|0
1678719900000|2023-03-13 15:05:00|7590.9|7582.9|7582.4|7574.4|7592.4|7584.4|7580.7|7572.7|0
1678720200000|2023-03-13 15:10:00|7582|7574|7575.5|7567.5|7592.2|7584.2|7575.2|7567.2|0
1678720500000|2023-03-13 15:15:00|7575.7|7567.7|7575.2|7567.2|7579.5|7571.5|7568.5|7560.5|0
1678720800000|2023-03-13 15:20:00|7575|7567|7577.7|7569.7|7591.7|7583.7|7574|7566|0
1678721100000|2023-03-13 15:25:00|7578.2|7570.2|7592|7584|7596.7|7588.7|7576.2|7568.2|0
1678721400000|2023-03-13 15:30:00|7593.2|7585.2|7584.5|7576.5|7595.7|7587.7|7584.2|7576.2|0
1678721700000|2023-03-13 15:35:00|7584.7|7576.7|7563.5|7555.5|7584.7|7576.7|7562.5|7554.5|0
1678722000000|2023-03-13 15:40:00|7564.2|7556.2|7563.5|7555.5|7568.7|7560.7|7560.2|7552.2|0
1678722300000|2023-03-13 15:45:00|7563.7|7555.7|7575.7|7567.7|7576.7|7568.7|7560.5|7552.5|0
1678722600000|2023-03-13 15:50:00|7576|7568|7564.7|7556.7|7576.2|7568.2|7564.2|7556.2|0
1678722900000|2023-03-13 15:55:00|7563.5|7555.5|7581|7573|7582.5|7574.5|7562.2|7554.2|0
1678723200000|2023-03-13 16:00:00|7580.7|7572.7|7571|7563|7589.7|7581.7|7568.2|7560.2|0
1678723500000|2023-03-13 16:05:00|7571.7|7563.7|7588.7|7580.7|7592|7584|7571.2|7563.2|0
1678723800000|2023-03-13 16:10:00|7588.5|7580.5|7578.7|7570.7|7591|7583|7574.5|7566.5|0
1678724100000|2023-03-13 16:15:00|7576.5|7568.5|7569.2|7561.2|7586|7578|7569|7561|0
1678724400000|2023-03-13 16:20:00|7569|7561|7554.7|7546.7|7569.7|7561.7|7554.5|7546.5|0
1678724700000|2023-03-13 16:25:00|7554|7546|7556.5|7548.5|7562.7|7554.7|7549.2|7541.2|0
1678725000000|2023-03-13 16:30:00|7555|7547|7551.2|7543.2|7561.5|7553.5|7543|7535|0
1678725300000|2023-03-13 16:35:00|7550.5|7542.5|7555.2|7547.2|7557.5|7549.5|7549.2|7541.2|0
1678725600000|2023-03-13 16:40:00|7555|7547|7556.2|7548.2|7564|7556|7554|7546|0
1678725900000|2023-03-13 16:45:00|7555.5|7547.5|7536.2|7528.2|7558|7550|7534.2|7526.2|0
1678726200000|2023-03-13 16:50:00|7537|7529|7543.7|7535.7|7545.2|7537.2|7534|7526|0
1678726500000|2023-03-13 16:55:00|7544|7536|7540.7|7532.7|7544.5|7536.5|7536.7|7528.7|0
1678726800000|2023-03-13 17:00:00|7541.7|7533.7|7538|7530|7542|7534|7534.2|7526.2|0
1678727100000|2023-03-13 17:05:00|7537.5|7529.5|7546.7|7538.7|7547.2|7539.2|7537|7529|0
1678727400000|2023-03-13 17:10:00|7547.5|7539.5|7547.5|7539.5|7548.7|7540.7|7543.7|7535.7|0
1678727700000|2023-03-13 17:15:00|7547|7539|7552.2|7544.2|7553.5|7545.5|7542.7|7534.7|0
1678728000000|2023-03-13 17:20:00|7552|7544|7547|7539|7553|7545|7546.7|7538.7|0
1678728300000|2023-03-13 17:25:00|7546.7|7538.7|7548.2|7540.2|7552|7544|7545.2|7537.2|0
1678728600000|2023-03-13 17:30:00|7548|7540|7540.5|7532.5|7549.7|7541.7|7540.2|7532.2|0
1678728900000|2023-03-13 17:35:00|7540.2|7532.2|7552.7|7544.7|7556|7548|7539.7|7531.7|0
1678729200000|2023-03-13 17:40:00|7553.7|7545.7|7555|7547|7556.7|7548.7|7550.7|7542.7|0
1678729500000|2023-03-13 17:45:00|7554.7|7546.7|7553|7545|7557|7549|7552|7544|0
1678729800000|2023-03-13 17:50:00|7553.2|7545.2|7553.7|7545.7|7557|7549|7552.2|7544.2|0
1678730100000|2023-03-13 17:55:00|7553.5|7545.5|7556.5|7548.5|7560.7|7552.7|7553.2|7545.2|0
1678730400000|2023-03-13 18:00:00|7556.7|7548.7|7559.5|7551.5|7561|7553|7555.2|7547.2|0
1678730700000|2023-03-13 18:05:00|7559.7|7551.7|7556|7548|7561.7|7553.7|7556|7548|0
1678731000000|2023-03-13 18:10:00|7556.5|7548.5|7560.2|7552.2|7562.5|7554.5|7556.2|7548.2|0
1678731300000|2023-03-13 18:15:00|7560.5|7552.5|7561.5|7553.5|7565.5|7557.5|7559|7551|0
1678731600000|2023-03-13 18:20:00|7561.2|7553.2|7563.5|7555.5|7564.2|7556.2|7558.2|7550.2|0
1678731900000|2023-03-13 18:25:00|7563.7|7555.7|7561.7|7553.7|7566|7558|7557.7|7549.7|0
1678732200000|2023-03-13 18:30:00|7562.2|7554.2|7561.2|7553.2|7566.2|7558.2|7560.2|7552.2|0
1678732500000|2023-03-13 18:35:00|7561.7|7553.7|7552.7|7544.7|7561.7|7553.7|7549.5|7541.5|0
1678732800000|2023-03-13 18:40:00|7553|7545|7557.2|7549.2|7560.2|7552.2|7551.7|7543.7|0
1678733100000|2023-03-13 18:45:00|7557|7549|7554.7|7546.7|7558|7550|7553.5|7545.5|0
1678733400000|2023-03-13 18:50:00|7554.5|7546.5|7556.5|7548.5|7557.2|7549.2|7553|7545|0
1678733700000|2023-03-13 18:55:00|7557.2|7549.2|7558.2|7550.2|7558.5|7550.5|7554.2|7546.2|0
1678734000000|2023-03-13 19:00:00|7557.7|7549.7|7550.2|7542.2|7560.2|7552.2|7550.2|7542.2|0
1678734300000|2023-03-13 19:05:00|7550.5|7542.5|7549.7|7541.7|7556.7|7548.7|7549.5|7541.5|0
1678734600000|2023-03-13 19:10:00|7550.5|7542.5|7556.5|7548.5|7558.7|7550.7|7550.2|7542.2|0
1678734900000|2023-03-13 19:15:00|7557.2|7549.2|7554.2|7546.2|7559|7551|7553.2|7545.2|0
1678735200000|2023-03-13 19:20:00|7554|7546|7548.5|7540.5|7554.2|7546.2|7548|7540|0
1678735500000|2023-03-13 19:25:00|7548.2|7540.2|7547.2|7539.2|7549.2|7541.2|7543.2|7535.2|0
1678735800000|2023-03-13 19:30:00|7546.5|7538.5|7552.2|7544.2|7553.7|7545.7|7546.2|7538.2|0
1678736100000|2023-03-13 19:35:00|7552|7544|7558|7550|7558|7550|7549.7|7541.7|0
1678736400000|2023-03-13 19:40:00|7557.7|7549.7|7559|7551|7562.2|7554.2|7556|7548|0
1678736700000|2023-03-13 19:45:00|7558|7550|7554.5|7546.5|7558.7|7550.7|7552.5|7544.5|0
1678737000000|2023-03-13 19:50:00|7554.7|7546.7|7551.7|7543.7|7554.7|7546.7|7550.2|7542.2|0
1678737300000|2023-03-13 19:55:00|7552.7|7544.7|7542.7|7534.7|7552.7|7544.7|7538.7|7530.7|0
1678737600000|2023-03-13 20:00:00|7543.2|7535.2|7549.5|7541.5|7550.7|7542.7|7543.2|7535.2|0
1678737900000|2023-03-13 20:05:00|7549.7|7541.7|7552.2|7544.2|7552.7|7544.7|7549|7541|0
1678738200000|2023-03-13 20:10:00|7552.7|7544.7|7550.2|7542.2|7552.7|7544.7|7550.2|7542.2|0
1678738500000|2023-03-13 20:15:00|7550.5|7542.5|7549.2|7541.2|7551.2|7543.2|7548.7|7540.7|0
1678738800000|2023-03-13 20:20:00|7548.2|7540.2|7547.7|7539.7|7549|7541|7547.2|7539.2|0
1678739100000|2023-03-13 20:25:00|7548.2|7540.2|7546.5|7538.5|7548.2|7540.2|7546.2|7538.2|0
1678739400000|2023-03-13 20:30:00|7546.7|7538.7|7547.2|7539.2|7547.5|7539.5|7546.5|7538.5|0
1678739700000|2023-03-13 20:35:00|7547|7539|7550.2|7542.2|7550.5|7542.5|7547|7539|0
1678740000000|2023-03-13 20:40:00|7550|7542|7550.7|7542.7|7551.5|7543.5|7550|7542|0
1678740300000|2023-03-13 20:45:00|7551|7543|7555|7547|7555|7547|7551|7543|0
1678740600000|2023-03-13 20:50:00|7555.2|7547.2|7554.2|7546.2|7555.7|7547.7|7554.2|7546.2|0
1678740900000|2023-03-13 20:55:00|7554.5|7546.5|7552.4|7544.4|7555.5|7547.5|7552|7544|0
1678741200000|2023-03-13 21:00:00|7552.2|7544.2|7551.8|7543.8|7553.1|7545.1|7551.8|7543.8|0
1678741500000|2023-03-13 21:05:00|7551.9|7543.9|7552.2|7544.2|7552.2|7544.2|7551.9|7543.9|0
1678741800000|2023-03-13 21:10:00|7552.3|7544.3|7552.1|7544.1|7552.5|7544.5|7552.1|7544.1|0
1678742100000|2023-03-13 21:15:00|7552.2|7544.2|7552.3|7544.3|7552.3|7544.3|7551.8|7543.8|0
1678742400000|2023-03-13 21:20:00|7552.2|7544.2|7551.7|7543.7|7552.3|7544.3|7551.3|7543.3|0
1678742700000|2023-03-13 21:25:00|7551.6|7543.6|7550.8|7542.8|7551.8|7543.8|7550.8|7542.8|0
1678743000000|2023-03-13 21:30:00|7551|7543|7551.2|7543.2|7551.4|7543.4|7551|7543|0
1678743300000|2023-03-13 21:35:00|7551.3|7543.3|7552.1|7544.1|7552.1|7544.1|7551.3|7543.3|0
1678743600000|2023-03-13 21:40:00|7552.2|7544.2|7552.5|7544.5|7553|7545|7551.8|7543.8|0
1678743900000|2023-03-13 21:45:00|7552.6|7544.6|7552.4|7544.4|7552.8|7544.8|7552.4|7544.4|0
1678744200000|2023-03-13 21:50:00|7552|7544|7552|7544|7552|7544|7552|7544|0
1678744500000|2023-03-13 21:55:00|7552.1|7544.1|7551.9|7543.9|7552.4|7544.4|7551.5|7543.5|0
1678744800000|2023-03-13 22:00:00|7551.7|7543.7|7554.7|7546.7|7557.8|7549.8|7551.7|7543.7|0
1678745100000|2023-03-13 22:05:00|7554.6|7546.6|7551.9|7543.9|7554.6|7546.6|7547.6|7539.6|0
1678745400000|2023-03-13 22:10:00|7552|7544|7551.9|7543.9|7553.8|7545.8|7549.9|7541.9|0
1678745700000|2023-03-13 22:15:00|7552|7544|7550.8|7542.8|7553.7|7545.7|7550.4|7542.4|0
1678746000000|2023-03-13 22:20:00|7550.9|7542.9|7555.1|7547.1|7555.6|7547.6|7550|7542|0
1678746300000|2023-03-13 22:25:00|7554.9|7546.9|7559.9|7551.9|7559.9|7551.9|7552.5|7544.5|0
1678746600000|2023-03-13 22:30:00|7559.8|7551.8|7559.1|7551.1|7560.6|7552.6|7557.1|7549.1|0
1678746900000|2023-03-13 22:35:00|7559.2|7551.2|7559.3|7551.3|7560.3|7552.3|7558.7|7550.7|0
1678747200000|2023-03-13 22:40:00|7559.4|7551.4|7558.3|7550.3|7560.6|7552.6|7558.2|7550.2|0
1678747500000|2023-03-13 22:45:00|7558.2|7550.2|7557.3|7549.3|7558.9|7550.9|7557.3|7549.3|0
1678747800000|2023-03-13 22:50:00|7557.6|7549.6|7559.1|7551.1|7559.3|7551.3|7557.1|7549.1|0
1678748100000|2023-03-13 22:55:00|7559.3|7551.3|7561|7553|7561.3|7553.3|7558.4|7550.4|0
1678748400000|2023-03-13 23:00:00|7561.3|7553.3|7561.8|7553.8|7561.9|7553.9|7557.7|7549.7|0
1678748700000|2023-03-13 23:05:00|7561.4|7553.4|7561.2|7553.2|7562.3|7554.3|7560.2|7552.2|0
1678749000000|2023-03-13 23:10:00|7561.1|7553.1|7560.6|7552.6|7561.5|7553.5|7559.6|7551.6|0
1678749300000|2023-03-13 23:15:00|7560.7|7552.7|7561.2|7553.2|7561.5|7553.5|7559.3|7551.3|0
1678749600000|2023-03-13 23:20:00|7561.3|7553.3|7559|7551|7562.2|7554.2|7558.8|7550.8|0
1678749900000|2023-03-13 23:25:00|7558.8|7550.8|7551.4|7543.4|7559|7551|7549.9|7541.9|0
1678750200000|2023-03-13 23:30:00|7551.5|7543.5|7552|7544|7552.8|7544.8|7550.4|7542.4|0
1678750500000|2023-03-13 23:35:00|7552.4|7544.4|7554.4|7546.4|7555.1|7547.1|7552.4|7544.4|0
1678750800000|2023-03-13 23:40:00|7554.3|7546.3|7555.7|7547.7|7557|7549|7554.1|7546.1|0
1678751100000|2023-03-13 23:45:00|7555.6|7547.6|7556.5|7548.5|7557|7549|7554.5|7546.5|0
1678751400000|2023-03-13 23:50:00|7556.7|7548.7|7551.8|7543.8|7557.3|7549.3|7551.8|7543.8|0
1678751700000|2023-03-13 23:55:00|7551.9|7543.9|7549.9|7541.9|7553.7|7545.7|7549.8|7541.8|0
1678665600000|2023-03-13 00:00:00|7748|7740|7757.6|7749.6|7759.3|7751.3|7747.5|7739.5|0
1678665900000|2023-03-13 00:05:00|7757.7|7749.7|7758.3|7750.3|7759|7751|7752.5|7744.5|0
1678666200000|2023-03-13 00:10:00|7758|7750|7752.8|7744.8|7760.6|7752.6|7750|7742|0
1678666500000|2023-03-13 00:15:00|7752.7|7744.7|7738.7|7730.7|7755|7747|7736.8|7728.8|0
1678666800000|2023-03-13 00:20:00|7738.6|7730.6|7745.4|7737.4|7745.7|7737.7|7737.6|7729.6|0
1678667100000|2023-03-13 00:25:00|7745.3|7737.3|7751|7743|7752.2|7744.2|7741.2|7733.2|0
1678667400000|2023-03-13 00:30:00|7752|7744|7752.9|7744.9|7755|7747|7749.4|7741.4|0
1678667700000|2023-03-13 00:35:00|7752.8|7744.8|7746.3|7738.3|7754.1|7746.1|7742.2|7734.2|0
1678668000000|2023-03-13 00:40:00|7746.2|7738.2|7744.1|7736.1|7746.5|7738.5|7739.6|7731.6|0
1678668300000|2023-03-13 00:45:00|7743.6|7735.6|7738.8|7730.8|7744.2|7736.2|7734.2|7726.2|0
1678668600000|2023-03-13 00:50:00|7739.8|7731.8|7739.1|7731.1|7740.6|7732.6|7735.5|7727.5|0
1678668900000|2023-03-13 00:55:00|7739.3|7731.3|7741.7|7733.7|7743.6|7735.6|7736.1|7728.1|0
1678669200000|2023-03-13 01:00:00|7742.7|7734.7|7744.9|7736.9|7748.2|7740.2|7740.4|7732.4|0
1678669500000|2023-03-13 01:05:00|7744.7|7736.7|7734.9|7726.9|7745.2|7737.2|7734.7|7726.7|0
1678669800000|2023-03-13 01:10:00|7734.7|7726.7|7731.7|7723.7|7735.2|7727.2|7731.2|7723.2|0
1678670100000|2023-03-13 01:15:00|7731.4|7723.4|7731.7|7723.7|7736.7|7728.7|7731.4|7723.4|0
1678670400000|2023-03-13 01:20:00|7731.4|7723.4|7727.9|7719.9|7731.7|7723.7|7727.7|7719.7|0
1678670700000|2023-03-13 01:25:00|7727.7|7719.7|7731.4|7723.4|7733.7|7725.7|7727.4|7719.4|0
1678671000000|2023-03-13 01:30:00|7731.2|7723.2|7728.4|7720.4|7732.2|7724.2|7727.9|7719.9|0
1678671300000|2023-03-13 01:35:00|7727.9|7719.9|7732.2|7724.2|7732.2|7724.2|7725.4|7717.4|0
1678671600000|2023-03-13 01:40:00|7731.9|7723.9|7735.9|7727.9|7736.9|7728.9|7731.4|7723.4|0
1678671900000|2023-03-13 01:45:00|7734.9|7726.9|7736.4|7728.4|7737.7|7729.7|7732.9|7724.9|0
1678672200000|2023-03-13 01:50:00|7735.9|7727.9|7731.4|7723.4|7736.4|7728.4|7730.4|7722.4|0
1678672500000|2023-03-13 01:55:00|7730.9|7722.9|7731.2|7723.2|7732.9|7724.9|7727.4|7719.4|0
1678672800000|2023-03-13 02:00:00|7731.4|7723.4|7735.2|7727.2|7737.4|7729.4|7728.2|7720.2|0
1678673100000|2023-03-13 02:05:00|7735.4|7727.4|7734.7|7726.7|7739.4|7731.4|7734.2|7726.2|0
1678673400000|2023-03-13 02:10:00|7734.9|7726.9|7738.4|7730.4|7738.9|7730.9|7734.4|7726.4|0
1678673700000|2023-03-13 02:15:00|7738.2|7730.2|7737.4|7729.4|7738.2|7730.2|7733.4|7725.4|0
1678674000000|2023-03-13 02:20:00|7737.9|7729.9|7741.4|7733.4|7743.9|7735.9|7735.9|7727.9|0
1678674300000|2023-03-13 02:25:00|7741.7|7733.7|7745.4|7737.4|7747.9|7739.9|7741.4|7733.4|0
1678674600000|2023-03-13 02:30:00|7745.7|7737.7|7747.9|7739.9|7752.9|7744.9|7745.4|7737.4|0
1678674900000|2023-03-13 02:35:00|7748.4|7740.4|7750.9|7742.9|7753.9|7745.9|7745.4|7737.4|0
1678675200000|2023-03-13 02:40:00|7751.2|7743.2|7751.4|7743.4|7754.9|7746.9|7748.4|7740.4|0
1678675500000|2023-03-13 02:45:00|7751.9|7743.9|7750.9|7742.9|7753.4|7745.4|7746.9|7738.9|0
1678675800000|2023-03-13 02:50:00|7751.2|7743.2|7752.7|7744.7|7754.4|7746.4|7750.4|7742.4|0
1678676100000|2023-03-13 02:55:00|7752.9|7744.9|7751.9|7743.9|7755.4|7747.4|7750.9|7742.9|0
1678676400000|2023-03-13 03:00:00|7752.2|7744.2|7749.9|7741.9|7752.4|7744.4|7747.7|7739.7|0
1678676700000|2023-03-13 03:05:00|7749.7|7741.7|7752.4|7744.4|7752.9|7744.9|7748.4|7740.4|0
1678677000000|2023-03-13 03:10:00|7753.2|7745.2|7749.9|7741.9|7753.2|7745.2|7749.4|7741.4|0
1678677300000|2023-03-13 03:15:00|7750.2|7742.2|7748.9|7740.9|7750.9|7742.9|7748.2|7740.2|0
1678677600000|2023-03-13 03:20:00|7748.7|7740.7|7749.2|7741.2|7749.4|7741.4|7747.2|7739.2|0
1678677900000|2023-03-13 03:25:00|7749.4|7741.4|7750.4|7742.4|7750.4|7742.4|7747.9|7739.9|0
1678678200000|2023-03-13 03:30:00|7750.2|7742.2|7747.4|7739.4|7750.2|7742.2|7746.4|7738.4|0
1678678500000|2023-03-13 03:35:00|7747.2|7739.2|7749.4|7741.4|7752.9|7744.9|7746.9|7738.9|0
1678678800000|2023-03-13 03:40:00|7749.2|7741.2|7747.2|7739.2|7750.2|7742.2|7747.2|7739.2|0
1678679100000|2023-03-13 03:45:00|7747.4|7739.4|7744.7|7736.7|7748.4|7740.4|7744.4|7736.4|0
1678679400000|2023-03-13 03:50:00|7744.9|7736.9|7746.2|7738.2|7746.9|7738.9|7744.9|7736.9|0
1678679700000|2023-03-13 03:55:00|7746.7|7738.7|7743.4|7735.4|7746.7|7738.7|7743.4|7735.4|0
1678680000000|2023-03-13 04:00:00|7743.9|7735.9|7741.9|7733.9|7744.2|7736.2|7741.9|7733.9|0
1678680300000|2023-03-13 04:05:00|7742.2|7734.2|7741.9|7733.9|7742.4|7734.4|7740.9|7732.9|0
1678680600000|2023-03-13 04:10:00|7742.2|7734.2|7741.7|7733.7|7742.2|7734.2|7740.2|7732.2|0
1678680900000|2023-03-13 04:15:00|7741.9|7733.9|7741.2|7733.2|7741.9|7733.9|7740.7|7732.7|0
1678681200000|2023-03-13 04:20:00|7741.4|7733.4|7741.2|7733.2|7743.4|7735.4|7741.2|7733.2|0
1678681500000|2023-03-13 04:25:00|7740.7|7732.7|7740.9|7732.9|7741.7|7733.7|7740.7|7732.7|0
1678681800000|2023-03-13 04:30:00|7740.7|7732.7|7740.2|7732.2|7741.2|7733.2|7738.2|7730.2|0
1678682100000|2023-03-13 04:35:00|7739.4|7731.4|7739.9|7731.9|7740.7|7732.7|7738.7|7730.7|0
1678682400000|2023-03-13 04:40:00|7740.2|7732.2|7738.4|7730.4|7740.7|7732.7|7738.4|7730.4|0
1678682700000|2023-03-13 04:45:00|7738.7|7730.7|7739.7|7731.7|7740.9|7732.9|7738.7|7730.7|0
1678683000000|2023-03-13 04:50:00|7739.9|7731.9|7740.9|7732.9|7741.9|7733.9|7739.9|7731.9|0
1678683300000|2023-03-13 04:55:00|7741.2|7733.2|7740.9|7732.9|7741.7|7733.7|7738.7|7730.7|0
1678683600000|2023-03-13 05:00:00|7740.7|7732.7|7738.9|7730.9|7740.9|7732.9|7738.4|7730.4|0
1678683900000|2023-03-13 05:05:00|7739.2|7731.2|7741.4|7733.4|7741.4|7733.4|7738.7|7730.7|0
1678684200000|2023-03-13 05:10:00|7741.7|7733.7|7741.4|7733.4|7742.4|7734.4|7739.9|7731.9|0
1678684500000|2023-03-13 05:15:00|7741.2|7733.2|7742.4|7734.4|7742.4|7734.4|7740.2|7732.2|0
1678684800000|2023-03-13 05:20:00|7742.2|7734.2|7740.2|7732.2|7742.9|7734.9|7740.2|7732.2|0
1678685100000|2023-03-13 05:25:00|7739.9|7731.9|7739.4|7731.4|7739.9|7731.9|7738.9|7730.9|0
1678685400000|2023-03-13 05:30:00|7739.7|7731.7|7740.9|7732.9|7740.9|7732.9|7737.4|7729.4|0
1678685700000|2023-03-13 05:35:00|7740.4|7732.4|7737.7|7729.7|7740.4|7732.4|7737.7|7729.7|0
1678686000000|2023-03-13 05:40:00|7737.9|7729.9|7742.4|7734.4|7742.4|7734.4|7737.9|7729.9|0
1678686300000|2023-03-13 05:45:00|7742.7|7734.7|7745.9|7737.9|7745.9|7737.9|7742.7|7734.7|0
1678686600000|2023-03-13 05:50:00|7746.2|7738.2|7744.9|7736.9|7746.4|7738.4|7744.2|7736.2|0
1678686900000|2023-03-13 05:55:00|7745.2|7737.2|7744.9|7736.9|7745.9|7737.9|7743.4|7735.4|0
1678687200000|2023-03-13 06:00:00|7745.2|7737.2|7745.9|7737.9|7746.2|7738.2|7743.9|7735.9|0
1678687500000|2023-03-13 06:05:00|7746.2|7738.2|7746.4|7738.4|7747.4|7739.4|7744.9|7736.9|0
1678687800000|2023-03-13 06:10:00|7745.9|7737.9|7748.9|7740.9|7749.2|7741.2|7744.9|7736.9|0
1678688100000|2023-03-13 06:15:00|7748.7|7740.7|7746.4|7738.4|7749.7|7741.7|7745.9|7737.9|0
1678688400000|2023-03-13 06:20:00|7746.7|7738.7|7749.4|7741.4|7750.7|7742.7|7746.7|7738.7|0
1678688700000|2023-03-13 06:25:00|7748.9|7740.9|7748.9|7740.9|7749.2|7741.2|7747.4|7739.4|0
1678689000000|2023-03-13 06:30:00|7748.4|7740.4|7744.9|7736.9|7749.2|7741.2|7742.4|7734.4|0
1678689300000|2023-03-13 06:35:00|7744.4|7736.4|7743.4|7735.4|7745.4|7737.4|7743.2|7735.2|0
1678689600000|2023-03-13 06:40:00|7743.2|7735.2|7745.9|7737.9|7745.9|7737.9|7743.2|7735.2|0
1678689900000|2023-03-13 06:45:00|7746.9|7738.9|7751.9|7743.9|7751.9|7743.9|7746.2|7738.2|0
1678690200000|2023-03-13 06:50:00|7751.4|7743.4|7754.4|7746.4|7756.4|7748.4|7749.4|7741.4|0
1678690500000|2023-03-13 06:55:00|7753.9|7745.9|7750.7|7742.7|7753.9|7745.9|7749.4|7741.4|0
1678690800000|2023-03-13 07:00:00|7750.9|7742.9|7743.2|7735.2|7755.2|7747.2|7743.2|7735.2|0
1678691100000|2023-03-13 07:05:00|7742.4|7734.4|7741.2|7733.2|7745.7|7737.7|7740.9|7732.9|0
1678691400000|2023-03-13 07:10:00|7741.9|7733.9|7737.7|7729.7|7742.4|7734.4|7737.7|7729.7|0
1678691700000|2023-03-13 07:15:00|7738.2|7730.2|7739.4|7731.4|7741.2|7733.2|7734.7|7726.7|0
1678692000000|2023-03-13 07:20:00|7739.7|7731.7|7738.7|7730.7|7741.7|7733.7|7738.2|7730.2|0
1678692300000|2023-03-13 07:25:00|7739.2|7731.2|7732.4|7724.4|7739.2|7731.2|7731.9|7723.9|0
1678692600000|2023-03-13 07:30:00|7732.7|7724.7|7741.7|7733.7|7743.7|7735.7|7732.7|7724.7|0
1678692900000|2023-03-13 07:35:00|7741.4|7733.4|7744.7|7736.7|7746.2|7738.2|7741.4|7733.4|0
1678693200000|2023-03-13 07:40:00|7744.4|7736.4|7744.4|7736.4|7748.7|7740.7|7742.9|7734.9|0
1678693500000|2023-03-13 07:45:00|7744.7|7736.7|7743.2|7735.2|7748.7|7740.7|7743.2|7735.2|0
1678693800000|2023-03-13 07:50:00|7742.7|7734.7|7744.2|7736.2|7746.2|7738.2|7741.2|7733.2|0
1678694100000|2023-03-13 07:55:00|7744.7|7736.7|7744.9|7736.9|7747.2|7739.2|7743.4|7735.4|0
1678694400000|2023-03-13 08:00:00|7745.2|7737.2|7726.4|7718.4|7750.2|7742.2|7722.9|7714.9|0
1678694700000|2023-03-13 08:05:00|7727.2|7719.2|7722.7|7714.7|7730.7|7722.7|7719.2|7711.2|0
1678695000000|2023-03-13 08:10:00|7723.2|7715.2|7722.7|7714.7|7726.7|7718.7|7717.2|7709.2|0
1678695300000|2023-03-13 08:15:00|7722.4|7714.4|7703.7|7695.7|7725.7|7717.7|7702.9|7694.9|0
1678695600000|2023-03-13 08:20:00|7703.9|7695.9|7703.9|7695.9|7706.7|7698.7|7695.7|7687.7|0
1678695900000|2023-03-13 08:25:00|7704.2|7696.2|7689.2|7681.2|7707.9|7699.9|7687.2|7679.2|0
1678696200000|2023-03-13 08:30:00|7688.7|7680.7|7677.2|7669.2|7690.2|7682.2|7674.7|7666.7|0
1678696500000|2023-03-13 08:35:00|7677.7|7669.7|7674.7|7666.7|7681.2|7673.2|7672.2|7664.2|0
1678696800000|2023-03-13 08:40:00|7675.5|7667.5|7666.7|7658.7|7676|7668|7664.2|7656.2|0
1678697100000|2023-03-13 08:45:00|7666.5|7658.5|7658.5|7650.5|7666.5|7658.5|7657.5|7649.5|0
1678697400000|2023-03-13 08:50:00|7658|7650|7647.7|7639.7|7658.2|7650.2|7635.7|7627.7|0
1678697700000|2023-03-13 08:55:00|7648.5|7640.5|7637|7629|7654|7646|7630.5|7622.5|0
1678698000000|2023-03-13 09:00:00|7636.5|7628.5|7615.7|7607.7|7640|7632|7610.5|7602.5|0
1678698300000|2023-03-13 09:05:00|7616|7608|7621.5|7613.5|7632.5|7624.5|7616|7608|0
1678698600000|2023-03-13 09:10:00|7622|7614|7623.5|7615.5|7627|7619|7610.2|7602.2|0
1678698900000|2023-03-13 09:15:00|7623|7615|7611|7603|7624|7616|7608|7600|0
1678699200000|2023-03-13 09:20:00|7610.7|7602.7|7589.2|7581.2|7612.2|7604.2|7579.5|7571.5|0
1678699500000|2023-03-13 09:25:00|7588|7580|7581|7573|7588|7580|7577|7569|0
1678699800000|2023-03-13 09:30:00|7580.5|7572.5|7566.2|7558.2|7580.5|7572.5|7557.7|7549.7|0
1678700100000|2023-03-13 09:35:00|7566.5|7558.5|7565.7|7557.7|7576.5|7568.5|7553.2|7545.2|0
1678700400000|2023-03-13 09:40:00|7566|7558|7583.5|7575.5|7587.7|7579.7|7566|7558|0
1678700700000|2023-03-13 09:45:00|7584.2|7576.2|7601|7593|7605.2|7597.2|7583.2|7575.2|0
1678701000000|2023-03-13 09:50:00|7601.2|7593.2|7594.7|7586.7|7608.5|7600.5|7590.5|7582.5|0
1678701300000|2023-03-13 09:55:00|7593.5|7585.5|7577|7569|7593.5|7585.5|7576.2|7568.2|0
1678701600000|2023-03-13 10:00:00|7577.2|7569.2|7593|7585|7593|7585|7575|7567|0
1678701900000|2023-03-13 10:05:00|7592.7|7584.7|7582.7|7574.7|7593.5|7585.5|7576.5|7568.5|0
1678702200000|2023-03-13 10:10:00|7582.2|7574.2|7572.5|7564.5|7583|7575|7570.5|7562.5|0
1678702500000|2023-03-13 10:15:00|7572.7|7564.7|7577.7|7569.7|7579|7571|7568.2|7560.2|0
1678702800000|2023-03-13 10:20:00|7577.5|7569.5|7575.2|7567.2|7588.7|7580.7|7575|7567|0
1678703100000|2023-03-13 10:25:00|7576.5|7568.5|7590.7|7582.7|7592.5|7584.5|7576.2|7568.2|0
1678703400000|2023-03-13 10:30:00|7591|7583|7592|7584|7596.5|7588.5|7584.2|7576.2|0
1678703700000|2023-03-13 10:35:00|7591.7|7583.7|7588|7580|7593.5|7585.5|7586|7578|0
1678704000000|2023-03-13 10:40:00|7587.7|7579.7|7579.5|7571.5|7589.5|7581.5|7579.5|7571.5|0
1678704300000|2023-03-13 10:45:00|7580|7572|7592.5|7584.5|7592.5|7584.5|7577.5|7569.5|0
1678704600000|2023-03-13 10:50:00|7592.2|7584.2|7605.5|7597.5|7605.5|7597.5|7591|7583|0
1678704900000|2023-03-13 10:55:00|7605|7597|7624|7616|7629.7|7621.7|7603.5|7595.5|0
1678705200000|2023-03-13 11:00:00|7623.7|7615.7|7635.5|7627.5|7635.7|7627.7|7620|7612|0
1678705500000|2023-03-13 11:05:00|7635.2|7627.2|7630.7|7622.7|7638.5|7630.5|7626|7618|0
1678705800000|2023-03-13 11:10:00|7631|7623|7624.2|7616.2|7631|7623|7621|7613|0
1678706100000|2023-03-13 11:15:00|7624.5|7616.5|7623.7|7615.7|7628|7620|7620.5|7612.5|0
1678706400000|2023-03-13 11:20:00|7623.5|7615.5|7615|7607|7624.5|7616.5|7611.7|7603.7|0
1678706700000|2023-03-13 11:25:00|7615.5|7607.5|7618|7610|7618.2|7610.2|7610.5|7602.5|0
1678707000000|2023-03-13 11:30:00|7617.2|7609.2|7616|7608|7619.5|7611.5|7612|7604|0
1678707300000|2023-03-13 11:35:00|7615.5|7607.5|7607|7599|7617.7|7609.7|7607|7599|0
1678707600000|2023-03-13 11:40:00|7607.2|7599.2|7596.2|7588.2|7608.2|7600.2|7594.7|7586.7|0
1678707900000|2023-03-13 11:45:00|7596.5|7588.5|7600|7592|7605|7597|7596.2|7588.2|0
1678708200000|2023-03-13 11:50:00|7600.2|7592.2|7598.5|7590.5|7600.5|7592.5|7593.5|7585.5|0
1678708500000|2023-03-13 11:55:00|7598.7|7590.7|7593.5|7585.5|7609|7601|7593|7585|0
1678708800000|2023-03-13 12:00:00|7592.2|7584.2|7593.5|7585.5|7599.5|7591.5|7588.2|7580.2|0
1678709100000|2023-03-13 12:05:00|7593.7|7585.7|7587|7579|7593.7|7585.7|7583|7575|0
1678709400000|2023-03-13 12:10:00|7586.7|7578.7|7579.2|7571.2|7587.5|7579.5|7567|7559|0
1678709700000|2023-03-13 12:15:00|7580|7572|7574.2|7566.2|7585.5|7577.5|7569.5|7561.5|0
1678710000000|2023-03-13 12:20:00|7575.2|7567.2|7573.7|7565.7|7584.7|7576.7|7569.7|7561.7|0
1678710300000|2023-03-13 12:25:00|7573.5|7565.5|7577|7569|7579.2|7571.2|7567|7559|0
1678710600000|2023-03-13 12:30:00|7576.7|7568.7|7571.2|7563.2|7577.2|7569.2|7562|7554|0
1678710900000|2023-03-13 12:35:00|7572|7564|7560.7|7552.7|7572|7564|7556.5|7548.5|0
1678711200000|2023-03-13 12:40:00|7559.7|7551.7|7556.7|7548.7|7563.2|7555.2|7555.4|7547.4|0
1678711500000|2023-03-13 12:45:00|7556.9|7548.9|7556.7|7548.7|7563.7|7555.7|7553.4|7545.4|0
1678711800000|2023-03-13 12:50:00|7556.4|7548.4|7557.2|7549.2|7567.2|7559.2|7556.2|7548.2|0
1678712100000|2023-03-13 12:55:00|7557.7|7549.7|7575.9|7567.9|7575.9|7567.9|7556.9|7548.9|0
1678712400000|2023-03-13 13:00:00|7577.4|7569.4|7580.2|7572.2|7586.2|7578.2|7574.9|7566.9|0
1678712700000|2023-03-13 13:05:00|7580.4|7572.4|7579.9|7571.9|7584.9|7576.9|7576.9|7568.9|0
1678713000000|2023-03-13 13:10:00|7580.2|7572.2|7565.7|7557.7|7584.2|7576.2|7565.4|7557.4|0
1678713300000|2023-03-13 13:15:00|7565.9|7557.9|7560.4|7552.4|7573.4|7565.4|7559.9|7551.9|0
1678713600000|2023-03-13 13:20:00|7560.7|7552.7|7562.7|7554.7|7565.4|7557.4|7558.9|7550.9|0
1678713900000|2023-03-13 13:25:00|7561.7|7553.7|7555.9|7547.9|7561.7|7553.7|7551.9|7543.9|0
1678714200000|2023-03-13 13:30:00|7556.2|7548.2|7559.9|7551.9|7562.9|7554.9|7552.4|7544.4|0
1678714500000|2023-03-13 13:35:00|7559.7|7551.7|7568.2|7560.2|7568.4|7560.4|7556.2|7548.2|0
1678714800000|2023-03-13 13:40:00|7568.7|7560.7|7568.9|7560.9|7572.7|7564.7|7556.4|7548.4|0
1678715100000|2023-03-13 13:45:00|7568.4|7560.4|7590.9|7582.9|7593.7|7585.7|7564.2|7556.2|0
1678715400000|2023-03-13 13:50:00|7591.2|7583.2|7607.4|7599.4|7608.4|7600.4|7591.2|7583.2|0
1678715700000|2023-03-13 13:55:00|7605.9|7597.9|7610.7|7602.7|7616.7|7608.7|7601.7|7593.7|0
1678716000000|2023-03-13 14:00:00|7609.4|7601.4|7609.2|7601.2|7613.7|7605.7|7601.7|7593.7|0
1678716300000|2023-03-13 14:05:00|7608.4|7600.4|7609.2|7601.2|7617.4|7609.4|7594.4|7586.4|0
1678716600000|2023-03-13 14:10:00|7609.9|7601.9|7595.7|7587.7|7612.7|7604.7|7594.4|7586.4|0
1678716900000|2023-03-13 14:15:00|7595.4|7587.4|7579.2|7571.2|7595.4|7587.4|7578.7|7570.7|0
1678717200000|2023-03-13 14:20:00|7578.4|7570.4|7576.4|7568.4|7586.4|7578.4|7572.7|7564.7|0
1678717500000|2023-03-13 14:25:00|7577.2|7569.2|7570.2|7562.2|7584.7|7576.7|7568.7|7560.7|0
1678717800000|2023-03-13 14:30:00|7572.4|7564.4|7586.9|7578.9|7586.9|7578.9|7562.2|7554.2|0
1678718100000|2023-03-13 14:35:00|7587.9|7579.9|7581.2|7573.2|7589.9|7581.9|7571.2|7563.2|0
1678718400000|2023-03-13 14:40:00|7582.2|7574.2|7585.9|7577.9|7587.4|7579.4|7568.7|7560.7|0
1678718700000|2023-03-13 14:45:00|7585.2|7577.2|7585.7|7577.7|7592.9|7584.9|7579.9|7571.9|0
1678719000000|2023-03-13 14:50:00|7586.4|7578.4|7568.9|7560.9|7588.2|7580.2|7563.4|7555.4|0
1678719300000|2023-03-13 14:55:00|7570.2|7562.2|7594.9|7586.9|7594.9|7586.9|7569.4|7561.4|0
1678719600000|2023-03-13 15:00:00|7596.2|7588.2|7590.7|7582.7|7603.7|7595.7|7589.9|7581.9|0
1678719900000|2023-03-13 15:05:00|7590.9|7582.9|7582.4|7574.4|7592.4|7584.4|7580.7|7572.7|0
1678720200000|2023-03-13 15:10:00|7582|7574|7575.5|7567.5|7592.2|7584.2|7575.2|7567.2|0
1678720500000|2023-03-13 15:15:00|7575.7|7567.7|7575.2|7567.2|7579.5|7571.5|7568.5|7560.5|0
1678720800000|2023-03-13 15:20:00|7575|7567|7577.7|7569.7|7591.7|7583.7|7574|7566|0
1678721100000|2023-03-13 15:25:00|7578.2|7570.2|7592|7584|7596.7|7588.7|7576.2|7568.2|0
1678721400000|2023-03-13 15:30:00|7593.2|7585.2|7584.5|7576.5|7595.7|7587.7|7584.2|7576.2|0
1678721700000|2023-03-13 15:35:00|7584.7|7576.7|7563.5|7555.5|7584.7|7576.7|7562.5|7554.5|0
1678722000000|2023-03-13 15:40:00|7564.2|7556.2|7563.5|7555.5|7568.7|7560.7|7560.2|7552.2|0
1678722300000|2023-03-13 15:45:00|7563.7|7555.7|7575.7|7567.7|7576.7|7568.7|7560.5|7552.5|0
1678722600000|2023-03-13 15:50:00|7576|7568|7564.7|7556.7|7576.2|7568.2|7564.2|7556.2|0
1678722900000|2023-03-13 15:55:00|7563.5|7555.5|7581|7573|7582.5|7574.5|7562.2|7554.2|0
1678723200000|2023-03-13 16:00:00|7580.7|7572.7|7571|7563|7589.7|7581.7|7568.2|7560.2|0
1678723500000|2023-03-13 16:05:00|7571.7|7563.7|7588.7|7580.7|7592|7584|7571.2|7563.2|0
1678723800000|2023-03-13 16:10:00|7588.5|7580.5|7578.7|7570.7|7591|7583|7574.5|7566.5|0
1678724100000|2023-03-13 16:15:00|7576.5|7568.5|7569.2|7561.2|7586|7578|7569|7561|0
1678724400000|2023-03-13 16:20:00|7569|7561|7554.7|7546.7|7569.7|7561.7|7554.5|7546.5|0
1678724700000|2023-03-13 16:25:00|7554|7546|7556.5|7548.5|7562.7|7554.7|7549.2|7541.2|0
1678725000000|2023-03-13 16:30:00|7555|7547|7551.2|7543.2|7561.5|7553.5|7543|7535|0
1678725300000|2023-03-13 16:35:00|7550.5|7542.5|7555.2|7547.2|7557.5|7549.5|7549.2|7541.2|0
1678725600000|2023-03-13 16:40:00|7555|7547|7556.2|7548.2|7564|7556|7554|7546|0
1678725900000|2023-03-13 16:45:00|7555.5|7547.5|7536.2|7528.2|7558|7550|7534.2|7526.2|0
1678726200000|2023-03-13 16:50:00|7537|7529|7543.7|7535.7|7545.2|7537.2|7534|7526|0
1678726500000|2023-03-13 16:55:00|7544|7536|7540.7|7532.7|7544.5|7536.5|7536.7|7528.7|0
1678726800000|2023-03-13 17:00:00|7541.7|7533.7|7538|7530|7542|7534|7534.2|7526.2|0
1678727100000|2023-03-13 17:05:00|7537.5|7529.5|7546.7|7538.7|7547.2|7539.2|7537|7529|0
1678727400000|2023-03-13 17:10:00|7547.5|7539.5|7547.5|7539.5|7548.7|7540.7|7543.7|7535.7|0
1678727700000|2023-03-13 17:15:00|7547|7539|7552.2|7544.2|7553.5|7545.5|7542.7|7534.7|0
1678728000000|2023-03-13 17:20:00|7552|7544|7547|7539|7553|7545|7546.7|7538.7|0
1678728300000|2023-03-13 17:25:00|7546.7|7538.7|7548.2|7540.2|7552|7544|7545.2|7537.2|0
1678728600000|2023-03-13 17:30:00|7548|7540|7540.5|7532.5|7549.7|7541.7|7540.2|7532.2|0
1678728900000|2023-03-13 17:35:00|7540.2|7532.2|7552.7|7544.7|7556|7548|7539.7|7531.7|0
1678729200000|2023-03-13 17:40:00|7553.7|7545.7|7555|7547|7556.7|7548.7|7550.7|7542.7|0
1678729500000|2023-03-13 17:45:00|7554.7|7546.7|7553|7545|7557|7549|7552|7544|0
1678729800000|2023-03-13 17:50:00|7553.2|7545.2|7553.7|7545.7|7557|7549|7552.2|7544.2|0
1678730100000|2023-03-13 17:55:00|7553.5|7545.5|7556.5|7548.5|7560.7|7552.7|7553.2|7545.2|0
1678730400000|2023-03-13 18:00:00|7556.7|7548.7|7559.5|7551.5|7561|7553|7555.2|7547.2|0
1678730700000|2023-03-13 18:05:00|7559.7|7551.7|7556|7548|7561.7|7553.7|7556|7548|0
1678731000000|2023-03-13 18:10:00|7556.5|7548.5|7560.2|7552.2|7562.5|7554.5|7556.2|7548.2|0
1678731300000|2023-03-13 18:15:00|7560.5|7552.5|7561.5|7553.5|7565.5|7557.5|7559|7551|0
1678731600000|2023-03-13 18:20:00|7561.2|7553.2|7563.5|7555.5|7564.2|7556.2|7558.2|7550.2|0
1678731900000|2023-03-13 18:25:00|7563.7|7555.7|7561.7|7553.7|7566|7558|7557.7|7549.7|0
1678732200000|2023-03-13 18:30:00|7562.2|7554.2|7561.2|7553.2|7566.2|7558.2|7560.2|7552.2|0
1678732500000|2023-03-13 18:35:00|7561.7|7553.7|7552.7|7544.7|7561.7|7553.7|7549.5|7541.5|0
1678732800000|2023-03-13 18:40:00|7553|7545|7557.2|7549.2|7560.2|7552.2|7551.7|7543.7|0
1678733100000|2023-03-13 18:45:00|7557|7549|7554.7|7546.7|7558|7550|7553.5|7545.5|0
1678733400000|2023-03-13 18:50:00|7554.5|7546.5|7556.5|7548.5|7557.2|7549.2|7553|7545|0
1678733700000|2023-03-13 18:55:00|7557.2|7549.2|7558.2|7550.2|7558.5|7550.5|7554.2|7546.2|0
1678734000000|2023-03-13 19:00:00|7557.7|7549.7|7550.2|7542.2|7560.2|7552.2|7550.2|7542.2|0
1678734300000|2023-03-13 19:05:00|7550.5|7542.5|7549.7|7541.7|7556.7|7548.7|7549.5|7541.5|0
1678734600000|2023-03-13 19:10:00|7550.5|7542.5|7556.5|7548.5|7558.7|7550.7|7550.2|7542.2|0
1678734900000|2023-03-13 19:15:00|7557.2|7549.2|7554.2|7546.2|7559|7551|7553.2|7545.2|0
1678735200000|2023-03-13 19:20:00|7554|7546|7548.5|7540.5|7554.2|7546.2|7548|7540|0
1678735500000|2023-03-13 19:25:00|7548.2|7540.2|7547.2|7539.2|7549.2|7541.2|7543.2|7535.2|0
1678735800000|2023-03-13 19:30:00|7546.5|7538.5|7552.2|7544.2|7553.7|7545.7|7546.2|7538.2|0
1678736100000|2023-03-13 19:35:00|7552|7544|7558|7550|7558|7550|7549.7|7541.7|0
1678736400000|2023-03-13 19:40:00|7557.7|7549.7|7559|7551|7562.2|7554.2|7556|7548|0
1678736700000|2023-03-13 19:45:00|7558|7550|7554.5|7546.5|7558.7|7550.7|7552.5|7544.5|0
1678737000000|2023-03-13 19:50:00|7554.7|7546.7|7551.7|7543.7|7554.7|7546.7|7550.2|7542.2|0
1678737300000|2023-03-13 19:55:00|7552.7|7544.7|7542.7|7534.7|7552.7|7544.7|7538.7|7530.7|0
1678737600000|2023-03-13 20:00:00|7543.2|7535.2|7549.5|7541.5|7550.7|7542.7|7543.2|7535.2|0
1678737900000|2023-03-13 20:05:00|7549.7|7541.7|7552.2|7544.2|7552.7|7544.7|7549|7541|0
1678738200000|2023-03-13 20:10:00|7552.7|7544.7|7550.2|7542.2|7552.7|7544.7|7550.2|7542.2|0
1678738500000|2023-03-13 20:15:00|7550.5|7542.5|7549.2|7541.2|7551.2|7543.2|7548.7|7540.7|0
1678738800000|2023-03-13 20:20:00|7548.2|7540.2|7547.7|7539.7|7549|7541|7547.2|7539.2|0
1678739100000|2023-03-13 20:25:00|7548.2|7540.2|7546.5|7538.5|7548.2|7540.2|7546.2|7538.2|0
1678739400000|2023-03-13 20:30:00|7546.7|7538.7|7547.2|7539.2|7547.5|7539.5|7546.5|7538.5|0
1678739700000|2023-03-13 20:35:00|7547|7539|7550.2|7542.2|7550.5|7542.5|7547|7539|0
1678740000000|2023-03-13 20:40:00|7550|7542|7550.7|7542.7|7551.5|7543.5|7550|7542|0
1678740300000|2023-03-13 20:45:00|7551|7543|7555|7547|7555|7547|7551|7543|0
1678740600000|2023-03-13 20:50:00|7555.2|7547.2|7554.2|7546.2|7555.7|7547.7|7554.2|7546.2|0
1678740900000|2023-03-13 20:55:00|7554.5|7546.5|7552.4|7544.4|7555.5|7547.5|7552|7544|0
1678741200000|2023-03-13 21:00:00|7552.2|7544.2|7551.8|7543.8|7553.1|7545.1|7551.8|7543.8|0
1678741500000|2023-03-13 21:05:00|7551.9|7543.9|7552.2|7544.2|7552.2|7544.2|7551.9|7543.9|0
1678741800000|2023-03-13 21:10:00|7552.3|7544.3|7552.1|7544.1|7552.5|7544.5|7552.1|7544.1|0
1678742100000|2023-03-13 21:15:00|7552.2|7544.2|7552.3|7544.3|7552.3|7544.3|7551.8|7543.8|0
1678742400000|2023-03-13 21:20:00|7552.2|7544.2|7551.7|7543.7|7552.3|7544.3|7551.3|7543.3|0
1678742700000|2023-03-13 21:25:00|7551.6|7543.6|7550.8|7542.8|7551.8|7543.8|7550.8|7542.8|0
1678743000000|2023-03-13 21:30:00|7551|7543|7551.2|7543.2|7551.4|7543.4|7551|7543|0
1678743300000|2023-03-13 21:35:00|7551.3|7543.3|7552.1|7544.1|7552.1|7544.1|7551.3|7543.3|0
1678743600000|2023-03-13 21:40:00|7552.2|7544.2|7552.5|7544.5|7553|7545|7551.8|7543.8|0
1678743900000|2023-03-13 21:45:00|7552.6|7544.6|7552.4|7544.4|7552.8|7544.8|7552.4|7544.4|0
1678744200000|2023-03-13 21:50:00|7552|7544|7552|7544|7552|7544|7552|7544|0
1678744500000|2023-03-13 21:55:00|7552.1|7544.1|7551.9|7543.9|7552.4|7544.4|7551.5|7543.5|0
1678744800000|2023-03-13 22:00:00|7551.7|7543.7|7554.7|7546.7|7557.8|7549.8|7551.7|7543.7|0
1678745100000|2023-03-13 22:05:00|7554.6|7546.6|7551.9|7543.9|7554.6|7546.6|7547.6|7539.6|0
1678745400000|2023-03-13 22:10:00|7552|7544|7551.9|7543.9|7553.8|7545.8|7549.9|7541.9|0
1678745700000|2023-03-13 22:15:00|7552|7544|7550.8|7542.8|7553.7|7545.7|7550.4|7542.4|0
1678746000000|2023-03-13 22:20:00|7550.9|7542.9|7555.1|7547.1|7555.6|7547.6|7550|7542|0
1678746300000|2023-03-13 22:25:00|7554.9|7546.9|7559.9|7551.9|7559.9|7551.9|7552.5|7544.5|0
1678746600000|2023-03-13 22:30:00|7559.8|7551.8|7559.1|7551.1|7560.6|7552.6|7557.1|7549.1|0
1678746900000|2023-03-13 22:35:00|7559.2|7551.2|7559.3|7551.3|7560.3|7552.3|7558.7|7550.7|0
1678747200000|2023-03-13 22:40:00|7559.4|7551.4|7558.3|7550.3|7560.6|7552.6|7558.2|7550.2|0
1678747500000|2023-03-13 22:45:00|7558.2|7550.2|7557.3|7549.3|7558.9|7550.9|7557.3|7549.3|0
1678747800000|2023-03-13 22:50:00|7557.6|7549.6|7559.1|7551.1|7559.3|7551.3|7557.1|7549.1|0
1678748100000|2023-03-13 22:55:00|7559.3|7551.3|7561|7553|7561.3|7553.3|7558.4|7550.4|0
1678748400000|2023-03-13 23:00:00|7561.3|7553.3|7561.8|7553.8|7561.9|7553.9|7557.7|7549.7|0
1678748700000|2023-03-13 23:05:00|7561.4|7553.4|7561.2|7553.2|7562.3|7554.3|7560.2|7552.2|0
1678749000000|2023-03-13 23:10:00|7561.1|7553.1|7560.6|7552.6|7561.5|7553.5|7559.6|7551.6|0
1678749300000|2023-03-13 23:15:00|7560.7|7552.7|7561.2|7553.2|7561.5|7553.5|7559.3|7551.3|0
1678749600000|2023-03-13 23:20:00|7561.3|7553.3|7559|7551|7562.2|7554.2|7558.8|7550.8|0
1678749900000|2023-03-13 23:25:00|7558.8|7550.8|7551.4|7543.4|7559|7551|7549.9|7541.9|0
1678750200000|2023-03-13 23:30:00|7551.5|7543.5|7552|7544|7552.8|7544.8|7550.4|7542.4|0
1678750500000|2023-03-13 23:35:00|7552.4|7544.4|7554.4|7546.4|7555.1|7547.1|7552.4|7544.4|0
1678750800000|2023-03-13 23:40:00|7554.3|7546.3|7555.7|7547.7|7557|7549|7554.1|7546.1|0
1678751100000|2023-03-13 23:45:00|7555.6|7547.6|7556.5|7548.5|7557|7549|7554.5|7546.5|0
1678751400000|2023-03-13 23:50:00|7556.7|7548.7|7551.8|7543.8|7557.3|7549.3|7551.8|7543.8|0
1678751700000|2023-03-13 23:55:00|7551.9|7543.9|7549.9|7541.9|7553.7|7545.7|7549.8|7541.8|0
1678752000000|2023-03-14 00:00:00|7550.6|7542.6|7548.4|7540.4|7551.7|7543.7|7546.8|7538.8|0
1678752300000|2023-03-14 00:05:00|7548.5|7540.5|7547|7539|7549.6|7541.6|7545.7|7537.7|0
1678752600000|2023-03-14 00:10:00|7546.9|7538.9|7551.2|7543.2|7552.8|7544.8|7546|7538|0
1678752900000|2023-03-14 00:15:00|7551.4|7543.4|7556.9|7548.9|7560.3|7552.3|7547.1|7539.1|0
1678753200000|2023-03-14 00:20:00|7555.9|7547.9|7554.6|7546.6|7557.1|7549.1|7553.3|7545.3|0
1678753500000|2023-03-14 00:25:00|7554.5|7546.5|7556.8|7548.8|7557.7|7549.7|7553.4|7545.4|0
1678753800000|2023-03-14 00:30:00|7557.7|7549.7|7558.6|7550.6|7561.6|7553.6|7557.6|7549.6|0
1678754100000|2023-03-14 00:35:00|7558.7|7550.7|7560.3|7552.3|7560.5|7552.5|7557.8|7549.8|0
1678754400000|2023-03-14 00:40:00|7560.2|7552.2|7555|7547|7560.4|7552.4|7554.3|7546.3|0
1678754700000|2023-03-14 00:45:00|7554.9|7546.9|7562.9|7554.9|7562.9|7554.9|7553.3|7545.3|0
1678755000000|2023-03-14 00:50:00|7562.8|7554.8|7558.6|7550.6|7562.8|7554.8|7557.4|7549.4|0
1678755300000|2023-03-14 00:55:00|7558.4|7550.4|7554.6|7546.6|7558.6|7550.6|7554.4|7546.4|0
1678755600000|2023-03-14 01:00:00|7554.4|7546.4|7556|7548|7560.5|7552.5|7553.5|7545.5|0
1678755900000|2023-03-14 01:05:00|7556.7|7548.7|7552.2|7544.2|7557.2|7549.2|7551.7|7543.7|0
1678756200000|2023-03-14 01:10:00|7553.2|7545.2|7553.7|7545.7|7556.7|7548.7|7552.7|7544.7|0
1678756500000|2023-03-14 01:15:00|7553.5|7545.5|7556.7|7548.7|7557.7|7549.7|7552.5|7544.5|0
1678756800000|2023-03-14 01:20:00|7557.5|7549.5|7560.7|7552.7|7564.2|7556.2|7557.5|7549.5|0
1678757100000|2023-03-14 01:25:00|7560.5|7552.5|7561|7553|7561|7553|7556.5|7548.5|0
1678757400000|2023-03-14 01:30:00|7560.7|7552.7|7561|7553|7565|7557|7556.5|7548.5|0
1678757700000|2023-03-14 01:35:00|7560.7|7552.7|7559.7|7551.7|7563.2|7555.2|7557.2|7549.2|0
1678758000000|2023-03-14 01:40:00|7559.5|7551.5|7562|7554|7563.7|7555.7|7555.2|7547.2|0
1678758300000|2023-03-14 01:45:00|7561.7|7553.7|7562.5|7554.5|7565.7|7557.7|7559.2|7551.2|0
1678758600000|2023-03-14 01:50:00|7562|7554|7558.7|7550.7|7562.5|7554.5|7558.7|7550.7|0
1678758900000|2023-03-14 01:55:00|7559|7551|7558.7|7550.7|7559.7|7551.7|7555.2|7547.2|0
1678759200000|2023-03-14 02:00:00|7559.2|7551.2|7561.2|7553.2|7562.5|7554.5|7558.2|7550.2|0
1678759500000|2023-03-14 02:05:00|7560.7|7552.7|7567.7|7559.7|7568|7560|7560.2|7552.2|0
1678759800000|2023-03-14 02:10:00|7568|7560|7567.5|7559.5|7569.5|7561.5|7566.2|7558.2|0
1678760100000|2023-03-14 02:15:00|7567.7|7559.7|7565|7557|7568.7|7560.7|7564|7556|0
1678760400000|2023-03-14 02:20:00|7565.2|7557.2|7567.2|7559.2|7569.5|7561.5|7564.7|7556.7|0
1678760700000|2023-03-14 02:25:00|7567|7559|7565.5|7557.5|7568.7|7560.7|7565|7557|0
1678761000000|2023-03-14 02:30:00|7565.7|7557.7|7564.2|7556.2|7566.2|7558.2|7561.7|7553.7|0
1678761300000|2023-03-14 02:35:00|7564.5|7556.5|7565.7|7557.7|7566.2|7558.2|7563.5|7555.5|0
1678761600000|2023-03-14 02:40:00|7565|7557|7564.5|7556.5|7565.7|7557.7|7564.2|7556.2|0
1678761900000|2023-03-14 02:45:00|7564.7|7556.7|7566.5|7558.5|7567.2|7559.2|7563.2|7555.2|0
1678762200000|2023-03-14 02:50:00|7566.2|7558.2|7564|7556|7567.2|7559.2|7563.2|7555.2|0
1678762500000|2023-03-14 02:55:00|7564.2|7556.2|7565.7|7557.7|7566.5|7558.5|7563.5|7555.5|0
1678762800000|2023-03-14 03:00:00|7566|7558|7558.7|7550.7|7566.2|7558.2|7558.2|7550.2|0
1678763100000|2023-03-14 03:05:00|7557.7|7549.7|7558.7|7550.7|7562.2|7554.2|7557.5|7549.5|0
1678763400000|2023-03-14 03:10:00|7558.5|7550.5|7563.2|7555.2|7564.2|7556.2|7558.5|7550.5|0
1678763700000|2023-03-14 03:15:00|7563.7|7555.7|7565.2|7557.2|7565.2|7557.2|7561.5|7553.5|0
1678764000000|2023-03-14 03:20:00|7565.5|7557.5|7568.2|7560.2|7570|7562|7565.5|7557.5|0
1678764300000|2023-03-14 03:25:00|7568|7560|7565.2|7557.2|7569.2|7561.2|7565.2|7557.2|0
1678764600000|2023-03-14 03:30:00|7565.5|7557.5|7569.2|7561.2|7569.2|7561.2|7562.7|7554.7|0
1678764900000|2023-03-14 03:35:00|7569|7561|7566|7558|7569|7561|7564.2|7556.2|0
1678765200000|2023-03-14 03:40:00|7566.2|7558.2|7568.2|7560.2|7569.7|7561.7|7566.2|7558.2|0
1678765500000|2023-03-14 03:45:00|7568.7|7560.7|7569.2|7561.2|7570.7|7562.7|7568.2|7560.2|0
1678765800000|2023-03-14 03:50:00|7568.7|7560.7|7566.2|7558.2|7569.2|7561.2|7566.2|7558.2|0
1678766100000|2023-03-14 03:55:00|7566|7558|7567|7559|7567.5|7559.5|7564.7|7556.7|0
1678766400000|2023-03-14 04:00:00|7567.5|7559.5|7565.2|7557.2|7568.7|7560.7|7564.7|7556.7|0
1678766700000|2023-03-14 04:05:00|7565.5|7557.5|7566.7|7558.7|7567.2|7559.2|7564.7|7556.7|0
1678767000000|2023-03-14 04:10:00|7567.2|7559.2|7565.2|7557.2|7568.5|7560.5|7565|7557|0
1678767300000|2023-03-14 04:15:00|7565.7|7557.7|7568.7|7560.7|7569.2|7561.2|7565.7|7557.7|0
1678767600000|2023-03-14 04:20:00|7568.2|7560.2|7569.2|7561.2|7569.2|7561.2|7567|7559|0
1678767900000|2023-03-14 04:25:00|7568.7|7560.7|7570.7|7562.7|7571|7563|7567.7|7559.7|0
1678768200000|2023-03-14 04:30:00|7570.5|7562.5|7568.2|7560.2|7572|7564|7567.7|7559.7|0
1678768500000|2023-03-14 04:35:00|7568|7560|7563.7|7555.7|7568.7|7560.7|7563.7|7555.7|0
1678768800000|2023-03-14 04:40:00|7564.5|7556.5|7564.2|7556.2|7566.7|7558.7|7563.2|7555.2|0
1678769100000|2023-03-14 04:45:00|7564.5|7556.5|7564.7|7556.7|7565.5|7557.5|7564.2|7556.2|0
1678769400000|2023-03-14 04:50:00|7564.5|7556.5|7562.2|7554.2|7565.2|7557.2|7562|7554|0
1678769700000|2023-03-14 04:55:00|7562|7554|7563.7|7555.7|7564.7|7556.7|7561.5|7553.5|0
1678770000000|2023-03-14 05:00:00|7564|7556|7565.7|7557.7|7566.2|7558.2|7561|7553|0
1678770300000|2023-03-14 05:05:00|7565.5|7557.5|7565.7|7557.7|7565.7|7557.7|7562|7554|0
1678770600000|2023-03-14 05:10:00|7565|7557|7564.7|7556.7|7570|7562|7564.2|7556.2|0
1678770900000|2023-03-14 05:15:00|7565.5|7557.5|7564.7|7556.7|7567|7559|7564.2|7556.2|0
1678771200000|2023-03-14 05:20:00|7565|7557|7564.7|7556.7|7566.7|7558.7|7564.2|7556.2|0
1678771500000|2023-03-14 05:25:00|7565|7557|7559.2|7551.2|7565|7557|7558.7|7550.7|0
1678771800000|2023-03-14 05:30:00|7559|7551|7562.7|7554.7|7562.7|7554.7|7556.7|7548.7|0
1678772100000|2023-03-14 05:35:00|7561.7|7553.7|7557.7|7549.7|7561.7|7553.7|7556.7|7548.7|0
1678772400000|2023-03-14 05:40:00|7558|7550|7556.7|7548.7|7558.2|7550.2|7555.7|7547.7|0
1678772700000|2023-03-14 05:45:00|7557|7549|7557.2|7549.2|7559.7|7551.7|7555.7|7547.7|0
1678773000000|2023-03-14 05:50:00|7556.7|7548.7|7556.7|7548.7|7559.2|7551.2|7556.7|7548.7|0
1678773300000|2023-03-14 05:55:00|7557|7549|7558.7|7550.7|7559.7|7551.7|7556.7|7548.7|0
1678773600000|2023-03-14 06:00:00|7559|7551|7557.7|7549.7|7559.2|7551.2|7557.2|7549.2|0
1678773900000|2023-03-14 06:05:00|7558.2|7550.2|7557.7|7549.7|7559.7|7551.7|7555.7|7547.7|0
1678774200000|2023-03-14 06:10:00|7557.5|7549.5|7540.2|7532.2|7559|7551|7539.7|7531.7|0
1678774500000|2023-03-14 06:15:00|7540.7|7532.7|7526|7518|7546|7538|7523.2|7515.2|0
1678774800000|2023-03-14 06:20:00|7527|7519|7532.2|7524.2|7537.5|7529.5|7523.7|7515.7|0
1678775100000|2023-03-14 06:25:00|7533.7|7525.7|7533.2|7525.2|7537.7|7529.7|7529|7521|0
1678775400000|2023-03-14 06:30:00|7533.7|7525.7|7530.2|7522.2|7536.7|7528.7|7527.7|7519.7|0
1678775700000|2023-03-14 06:35:00|7530|7522|7532.7|7524.7|7537|7529|7529.7|7521.7|0
1678776000000|2023-03-14 06:40:00|7533|7525|7535.2|7527.2|7538|7530|7531.2|7523.2|0
1678776300000|2023-03-14 06:45:00|7535.5|7527.5|7541.2|7533.2|7541.7|7533.7|7534.7|7526.7|0
1678776600000|2023-03-14 06:50:00|7541.5|7533.5|7538.7|7530.7|7541.7|7533.7|7534.5|7526.5|0
1678776900000|2023-03-14 06:55:00|7539.2|7531.2|7540.2|7532.2|7541.2|7533.2|7536|7528|0
1678777200000|2023-03-14 07:00:00|7541|7533|7553.7|7545.7|7554|7546|7540|7532|0
1678777500000|2023-03-14 07:05:00|7554.7|7546.7|7554.2|7546.2|7557.5|7549.5|7548|7540|0
1678777800000|2023-03-14 07:10:00|7554|7546|7551.2|7543.2|7557.7|7549.7|7550.7|7542.7|0
1678778100000|2023-03-14 07:15:00|7551.5|7543.5|7543.2|7535.2|7551.5|7543.5|7543.2|7535.2|0
1678778400000|2023-03-14 07:20:00|7543.7|7535.7|7546.7|7538.7|7550.5|7542.5|7543.7|7535.7|0
1678778700000|2023-03-14 07:25:00|7546.5|7538.5|7539|7531|7546.7|7538.7|7534|7526|0
1678779000000|2023-03-14 07:30:00|7538.7|7530.7|7543.2|7535.2|7543.2|7535.2|7535.5|7527.5|0
1678779300000|2023-03-14 07:35:00|7543|7535|7538.2|7530.2|7546.2|7538.2|7537.7|7529.7|0
1678779600000|2023-03-14 07:40:00|7537.7|7529.7|7538.2|7530.2|7540.5|7532.5|7534.7|7526.7|0
1678779900000|2023-03-14 07:45:00|7537.2|7529.2|7537.5|7529.5|7539.5|7531.5|7532.7|7524.7|0
1678780200000|2023-03-14 07:50:00|7537.7|7529.7|7536.5|7528.5|7541|7533|7536|7528|0
1678780500000|2023-03-14 07:55:00|7536.7|7528.7|7543.2|7535.2|7545.7|7537.7|7536.2|7528.2|0
1678780800000|2023-03-14 08:00:00|7541.7|7533.7|7538.7|7530.7|7559|7551|7538.7|7530.7|0
1678781100000|2023-03-14 08:05:00|7539.5|7531.5|7561|7553|7563.2|7555.2|7537.2|7529.2|0
1678781400000|2023-03-14 08:10:00|7559.5|7551.5|7545|7537|7561|7553|7527.7|7519.7|0
1678781700000|2023-03-14 08:15:00|7545.2|7537.2|7525|7517|7549.5|7541.5|7524|7516|0
1678782000000|2023-03-14 08:20:00|7525.7|7517.7|7512|7504|7529.2|7521.2|7509.7|7501.7|0
1678782300000|2023-03-14 08:25:00|7512.2|7504.2|7528|7520|7531.7|7523.7|7504.7|7496.7|0
1678782600000|2023-03-14 08:30:00|7525.5|7517.5|7527.2|7519.2|7535.5|7527.5|7523.2|7515.2|0
1678782900000|2023-03-14 08:35:00|7526.5|7518.5|7536.2|7528.2|7541.2|7533.2|7522.5|7514.5|0
1678783200000|2023-03-14 08:40:00|7536.8|7528.8|7533|7525|7542.8|7534.8|7531.5|7523.5|0
1678783500000|2023-03-14 08:45:00|7531.8|7523.8|7545|7537|7548.3|7540.3|7529.3|7521.3|0
1678783800000|2023-03-14 08:50:00|7544.8|7536.8|7542.3|7534.3|7547|7539|7538.8|7530.8|0
1678784100000|2023-03-14 08:55:00|7542.5|7534.5|7544|7536|7548.8|7540.8|7537.5|7529.5|0
1678784400000|2023-03-14 09:00:00|7543.5|7535.5|7528|7520|7545.5|7537.5|7525.8|7517.8|0
1678784700000|2023-03-14 09:05:00|7528.3|7520.3|7523.8|7515.8|7533.5|7525.5|7521.8|7513.8|0
1678785000000|2023-03-14 09:10:00|7523.5|7515.5|7519|7511|7524.5|7516.5|7514.5|7506.5|0
1678785300000|2023-03-14 09:15:00|7519.3|7511.3|7510.5|7502.5|7520|7512|7510.5|7502.5|0
1678785600000|2023-03-14 09:20:00|7510.8|7502.8|7515.3|7507.3|7519.3|7511.3|7508|7500|0
1678785900000|2023-03-14 09:25:00|7515|7507|7525|7517|7526.8|7518.8|7507|7499|0
1678786200000|2023-03-14 09:30:00|7524.8|7516.8|7529|7521|7529|7521|7516|7508|0
1678786500000|2023-03-14 09:35:00|7528.8|7520.8|7534.5|7526.5|7536.8|7528.8|7527.5|7519.5|0
1678786800000|2023-03-14 09:40:00|7534.8|7526.8|7531.3|7523.3|7535|7527|7528.8|7520.8|0
1678787100000|2023-03-14 09:45:00|7530.8|7522.8|7523.5|7515.5|7534.5|7526.5|7522.5|7514.5|0
1678787400000|2023-03-14 09:50:00|7523|7515|7516|7508|7527.8|7519.8|7513.8|7505.8|0
1678787700000|2023-03-14 09:55:00|7516.3|7508.3|7522|7514|7524.5|7516.5|7515.3|7507.3|0
1678788000000|2023-03-14 10:00:00|7522.3|7514.3|7523.8|7515.8|7527|7519|7519.8|7511.8|0
1678788300000|2023-03-14 10:05:00|7523.5|7515.5|7528.3|7520.3|7530.8|7522.8|7520.8|7512.8|0
1678788600000|2023-03-14 10:10:00|7529.3|7521.3|7529.5|7521.5|7534.8|7526.8|7528|7520|0
1678788900000|2023-03-14 10:15:00|7529.3|7521.3|7528.8|7520.8|7531|7523|7519.3|7511.3|0
1678789200000|2023-03-14 10:20:00|7529.5|7521.5|7530|7522|7534.3|7526.3|7526.8|7518.8|0
1678789500000|2023-03-14 10:25:00|7530.3|7522.3|7536.8|7528.8|7537|7529|7526|7518|0
1678789800000|2023-03-14 10:30:00|7537|7529|7543|7535|7544.3|7536.3|7533.8|7525.8|0
1678790100000|2023-03-14 10:35:00|7542.8|7534.8|7533.3|7525.3|7542.8|7534.8|7532.8|7524.8|0
1678790400000|2023-03-14 10:40:00|7532.5|7524.5|7537.8|7529.8|7537.8|7529.8|7530.3|7522.3|0
1678790700000|2023-03-14 10:45:00|7537.3|7529.3|7537|7529|7541.5|7533.5|7533.3|7525.3|0
1678791000000|2023-03-14 10:50:00|7536.8|7528.8|7538.8|7530.8|7544.3|7536.3|7536.8|7528.8|0
1678791300000|2023-03-14 10:55:00|7539|7531|7537.3|7529.3|7540|7532|7534.3|7526.3|0
1678791600000|2023-03-14 11:00:00|7536.8|7528.8|7542.5|7534.5|7542.8|7534.8|7535.3|7527.3|0
1678791900000|2023-03-14 11:05:00|7542.8|7534.8|7545.8|7537.8|7547.5|7539.5|7541.8|7533.8|0
1678792200000|2023-03-14 11:10:00|7545.5|7537.5|7547.8|7539.8|7550.3|7542.3|7545.3|7537.3|0
1678792500000|2023-03-14 11:15:00|7547.5|7539.5|7548.3|7540.3|7549.3|7541.3|7543.3|7535.3|0
1678792800000|2023-03-14 11:20:00|7548.5|7540.5|7555.5|7547.5|7556.8|7548.8|7547.5|7539.5|0
1678793100000|2023-03-14 11:25:00|7555.8|7547.8|7557|7549|7560.5|7552.5|7554.3|7546.3|0
1678793400000|2023-03-14 11:30:00|7556.3|7548.3|7552.8|7544.8|7556.3|7548.3|7551.3|7543.3|0
1678793700000|2023-03-14 11:35:00|7553.3|7545.3|7552.5|7544.5|7553.8|7545.8|7549|7541|0
1678794000000|2023-03-14 11:40:00|7553|7545|7561.3|7553.3|7561.3|7553.3|7552.8|7544.8|0
1678794300000|2023-03-14 11:45:00|7560.8|7552.8|7558.3|7550.3|7564.5|7556.5|7558.3|7550.3|0
1678794600000|2023-03-14 11:50:00|7558|7550|7563.8|7555.8|7564|7556|7555.8|7547.8|0
1678794900000|2023-03-14 11:55:00|7563.5|7555.5|7560|7552|7565|7557|7559.3|7551.3|0
1678795200000|2023-03-14 12:00:00|7560.5|7552.5|7555.8|7547.8|7564.3|7556.3|7555.8|7547.8|0
1678795500000|2023-03-14 12:05:00|7555.3|7547.3|7561.5|7553.5|7562.3|7554.3|7553.8|7545.8|0
1678795800000|2023-03-14 12:10:00|7561.8|7553.8|7561.3|7553.3|7565.3|7557.3|7559.3|7551.3|0
1678796100000|2023-03-14 12:15:00|7561|7553|7554|7546|7562.8|7554.8|7552.5|7544.5|0
1678796400000|2023-03-14 12:20:00|7553.8|7545.8|7551.8|7543.8|7553.8|7545.8|7545.3|7537.3|0
1678796700000|2023-03-14 12:25:00|7552|7544|7545.3|7537.3|7553.8|7545.8|7545|7537|0
1678797000000|2023-03-14 12:30:00|7543.8|7535.8|7567|7559|7572.5|7564.5|7530|7522|0
1678797300000|2023-03-14 12:35:00|7565|7557|7580|7572|7580.3|7572.3|7552.5|7544.5|0
1678797600000|2023-03-14 12:40:00|7578.8|7570.8|7571|7563|7579.5|7571.5|7561.8|7553.8|0
1678797900000|2023-03-14 12:45:00|7571.5|7563.5|7587.3|7579.3|7588|7580|7567.8|7559.8|0
1678798200000|2023-03-14 12:50:00|7588.8|7580.8|7590|7582|7591|7583|7580.3|7572.3|0
1678798500000|2023-03-14 12:55:00|7591.3|7583.3|7593.3|7585.3|7596.8|7588.8|7588.8|7580.8|0
1678798800000|2023-03-14 13:00:00|7592|7584|7591.3|7583.3|7601.8|7593.8|7588.3|7580.3|0
1678799100000|2023-03-14 13:05:00|7591|7583|7589.8|7581.8|7596.5|7588.5|7587|7579|0
1678799400000|2023-03-14 13:10:00|7590.3|7582.3|7597.3|7589.3|7598|7590|7588.5|7580.5|0
1678799700000|2023-03-14 13:15:00|7597|7589|7596.5|7588.5|7602.8|7594.8|7593.8|7585.8|0
1678800000000|2023-03-14 13:20:00|7596.8|7588.8|7602.3|7594.3|7606.8|7598.8|7594.5|7586.5|0
1678800300000|2023-03-14 13:25:00|7602.5|7594.5|7604.8|7596.8|7607.5|7599.5|7599.5|7591.5|0
1678800600000|2023-03-14 13:30:00|7605|7597|7600.8|7592.8|7606.5|7598.5|7597.8|7589.8|0
1678800900000|2023-03-14 13:35:00|7601.3|7593.3|7615.8|7607.8|7619.3|7611.3|7601.3|7593.3|0
1678801200000|2023-03-14 13:40:00|7616.3|7608.3|7611.8|7603.8|7618.8|7610.8|7608.8|7600.8|0
1678801500000|2023-03-14 13:45:00|7611.5|7603.5|7615.5|7607.5|7623.8|7615.8|7609|7601|0
1678801800000|2023-03-14 13:50:00|7616|7608|7612.8|7604.8|7618|7610|7608|7600|0
1678802100000|2023-03-14 13:55:00|7612.3|7604.3|7612|7604|7616.5|7608.5|7602.8|7594.8|0
1678802400000|2023-03-14 14:00:00|7611.3|7603.3|7624.8|7616.8|7627|7619|7609.3|7601.3|0
1678802700000|2023-03-14 14:05:00|7625.3|7617.3|7620.5|7612.5|7628.3|7620.3|7617.8|7609.8|0
1678803000000|2023-03-14 14:10:00|7620.3|7612.3|7619.8|7611.8|7620.3|7612.3|7607.8|7599.8|0
1678803300000|2023-03-14 14:15:00|7619.5|7611.5|7620.3|7612.3|7628.5|7620.5|7617.5|7609.5|0
1678803600000|2023-03-14 14:20:00|7621.3|7613.3|7629.3|7621.3|7630.5|7622.5|7618.5|7610.5|0
1678803900000|2023-03-14 14:25:00|7629|7621|7629.3|7621.3|7631.5|7623.5|7624|7616|0
1678804200000|2023-03-14 14:30:00|7629.8|7621.8|7628|7620|7631.5|7623.5|7623.8|7615.8|0
1678804500000|2023-03-14 14:35:00|7627.8|7619.8|7630.3|7622.3|7632.8|7624.8|7625.5|7617.5|0
1678804800000|2023-03-14 14:40:00|7630.5|7622.5|7628.8|7620.8|7634|7626|7626.5|7618.5|0
1678805100000|2023-03-14 14:45:00|7629|7621|7631.8|7623.8|7636.3|7628.3|7626.8|7618.8|0
1678805400000|2023-03-14 14:50:00|7632|7624|7617.5|7609.5|7632.8|7624.8|7617.5|7609.5|0
1678805700000|2023-03-14 14:55:00|7617.3|7609.3|7609|7601|7619.8|7611.8|7608|7600|0
1678806000000|2023-03-14 15:00:00|7610|7602|7612.5|7604.5|7615.8|7607.8|7604.8|7596.8|0
1678806300000|2023-03-14 15:05:00|7612.3|7604.3|7623.8|7615.8|7627.5|7619.5|7612.3|7604.3|0
1678806600000|2023-03-14 15:10:00|7624.3|7616.3|7633.3|7625.3|7634.5|7626.5|7624.3|7616.3|0
1678806900000|2023-03-14 15:15:00|7633.5|7625.5|7635.5|7627.5|7638.8|7630.8|7633.3|7625.3|0
1678807200000|2023-03-14 15:20:00|7636.3|7628.3|7639.5|7631.5|7640.5|7632.5|7634.5|7626.5|0
1678807500000|2023-03-14 15:25:00|7639.8|7631.8|7639.3|7631.3|7642|7634|7635.8|7627.8|0
1678807800000|2023-03-14 15:30:00|7638.8|7630.8|7636.3|7628.3|7643.8|7635.8|7636|7628|0
1678808100000|2023-03-14 15:35:00|7636|7628|7643.3|7635.3|7643.3|7635.3|7635.3|7627.3|0
1678808400000|2023-03-14 15:40:00|7643|7635|7642.3|7634.3|7644.3|7636.3|7637.3|7629.3|0
1678808700000|2023-03-14 15:45:00|7641.8|7633.8|7637.3|7629.3|7641.8|7633.8|7636.3|7628.3|0
1678809000000|2023-03-14 15:50:00|7636.8|7628.8|7644.3|7636.3|7647.3|7639.3|7636.3|7628.3|0
1678809300000|2023-03-14 15:55:00|7644.5|7636.5|7637.5|7629.5|7644.5|7636.5|7634.8|7626.8|0
1678809600000|2023-03-14 16:00:00|7637.8|7629.8|7638.3|7630.3|7643|7635|7636.8|7628.8|0
1678809900000|2023-03-14 16:05:00|7638.5|7630.5|7634|7626|7640|7632|7632.3|7624.3|0
1678810200000|2023-03-14 16:10:00|7633.8|7625.8|7642.3|7634.3|7642.8|7634.8|7633.8|7625.8|0
1678810500000|2023-03-14 16:15:00|7641.8|7633.8|7641.3|7633.3|7643.3|7635.3|7637.8|7629.8|0
1678810800000|2023-03-14 16:20:00|7640.8|7632.8|7633.8|7625.8|7641.3|7633.3|7632|7624|0
1678811100000|2023-03-14 16:25:00|7634.3|7626.3|7631.3|7623.3|7636.3|7628.3|7629.5|7621.5|0
1678811400000|2023-03-14 16:30:00|7630.8|7622.8|7643.8|7635.8|7643.8|7635.8|7630.8|7622.8|0
1678811700000|2023-03-14 16:35:00|7643.5|7635.5|7643.3|7635.3|7648.8|7640.8|7641.5|7633.5|0
1678812000000|2023-03-14 16:40:00|7642.8|7634.8|7634.3|7626.3|7643|7635|7633|7625|0
1678812300000|2023-03-14 16:45:00|7635|7627|7639.8|7631.8|7640|7632|7634.3|7626.3|0
1678812600000|2023-03-14 16:50:00|7640.3|7632.3|7633|7625|7642.5|7634.5|7631.5|7623.5|0
1678812900000|2023-03-14 16:55:00|7633.3|7625.3|7632.5|7624.5|7634.5|7626.5|7628.5|7620.5|0
1678813200000|2023-03-14 17:00:00|7632.8|7624.8|7629.5|7621.5|7635.8|7627.8|7629.5|7621.5|0
1678813500000|2023-03-14 17:05:00|7629.8|7621.8|7618.8|7610.8|7629.8|7621.8|7618.8|7610.8|0
1678813800000|2023-03-14 17:10:00|7618|7610|7613.3|7605.3|7619.3|7611.3|7612.8|7604.8|0
1678814100000|2023-03-14 17:15:00|7612.8|7604.8|7610.8|7602.8|7613.3|7605.3|7601.8|7593.8|0
1678814400000|2023-03-14 17:20:00|7609.8|7601.8|7611.8|7603.8|7612.8|7604.8|7603.8|7595.8|0
1678814700000|2023-03-14 17:25:00|7611.5|7603.5|7622|7614|7624.3|7616.3|7611.3|7603.3|0
1678815000000|2023-03-14 17:30:00|7620.8|7612.8|7618|7610|7621.5|7613.5|7615.5|7607.5|0
1678815300000|2023-03-14 17:35:00|7617.8|7609.8|7625.8|7617.8|7625.8|7617.8|7617|7609|0
1678815600000|2023-03-14 17:40:00|7625.5|7617.5|7615|7607|7628.8|7620.8|7615|7607|0
1678815900000|2023-03-14 17:45:00|7615.3|7607.3|7620.5|7612.5|7620.8|7612.8|7614|7606|0
1678816200000|2023-03-14 17:50:00|7620.8|7612.8|7619|7611|7621.5|7613.5|7615.8|7607.8|0
1678816500000|2023-03-14 17:55:00|7618.8|7610.8|7618|7610|7618.8|7610.8|7613.8|7605.8|0
1678816800000|2023-03-14 18:00:00|7618.3|7610.3|7612.5|7604.5|7620.3|7612.3|7612|7604|0
1678817100000|2023-03-14 18:05:00|7612.8|7604.8|7610|7602|7613.3|7605.3|7604.8|7596.8|0
1678817400000|2023-03-14 18:10:00|7609.5|7601.5|7611.8|7603.8|7614|7606|7609.5|7601.5|0
1678817700000|2023-03-14 18:15:00|7611.5|7603.5|7612.5|7604.5|7613|7605|7606.8|7598.8|0
1678818000000|2023-03-14 18:20:00|7611.8|7603.8|7613.3|7605.3|7614.8|7606.8|7609.5|7601.5|0
1678818300000|2023-03-14 18:25:00|7613.8|7605.8|7620.3|7612.3|7621.5|7613.5|7613|7605|0
1678818600000|2023-03-14 18:30:00|7620|7612|7622.8|7614.8|7623|7615|7617.5|7609.5|0
1678818900000|2023-03-14 18:35:00|7623.3|7615.3|7617.8|7609.8|7623.3|7615.3|7617.5|7609.5|0
1678819200000|2023-03-14 18:40:00|7618|7610|7615.3|7607.3|7619|7611|7614|7606|0
1678819500000|2023-03-14 18:45:00|7615|7607|7616.8|7608.8|7620|7612|7613.3|7605.3|0
1678819800000|2023-03-14 18:50:00|7615.8|7607.8|7615.8|7607.8|7619.8|7611.8|7615.3|7607.3|0
1678820100000|2023-03-14 18:55:00|7615.5|7607.5|7610.8|7602.8|7616|7608|7610.5|7602.5|0
1678820400000|2023-03-14 19:00:00|7611.3|7603.3|7610.3|7602.3|7613.8|7605.8|7609.3|7601.3|0
1678820700000|2023-03-14 19:05:00|7610.5|7602.5|7601.5|7593.5|7611|7603|7600.5|7592.5|0
1678821000000|2023-03-14 19:10:00|7601.3|7593.3|7595.8|7587.8|7601.3|7593.3|7595.3|7587.3|0
1678821300000|2023-03-14 19:15:00|7596|7588|7606.5|7598.5|7606.5|7598.5|7595|7587|0
1678821600000|2023-03-14 19:20:00|7606.8|7598.8|7605.8|7597.8|7608|7600|7604|7596|0
1678821900000|2023-03-14 19:25:00|7606|7598|7609.3|7601.3|7609.3|7601.3|7603.5|7595.5|0
1678822200000|2023-03-14 19:30:00|7609|7601|7612|7604|7612.5|7604.5|7607.5|7599.5|0
1678822500000|2023-03-14 19:35:00|7612.5|7604.5|7613.3|7605.3|7616.8|7608.8|7612.5|7604.5|0
1678822800000|2023-03-14 19:40:00|7612.8|7604.8|7615.3|7607.3|7616.8|7608.8|7612.3|7604.3|0
1678823100000|2023-03-14 19:45:00|7616|7608|7617.3|7609.3|7617.5|7609.5|7612.5|7604.5|0
1678823400000|2023-03-14 19:50:00|7617|7609|7624.3|7616.3|7624.5|7616.5|7617|7609|0
1678823700000|2023-03-14 19:55:00|7624.8|7616.8|7638.8|7630.8|7641|7633|7624.3|7616.3|0
1678824000000|2023-03-14 20:00:00|7638.5|7630.5|7632.5|7624.5|7638.5|7630.5|7632.5|7624.5|0
1678824300000|2023-03-14 20:05:00|7632|7624|7632.5|7624.5|7633.3|7625.3|7631.8|7623.8|0
1678824600000|2023-03-14 20:10:00|7632|7624|7631|7623|7632.5|7624.5|7631|7623|0
1678824900000|2023-03-14 20:15:00|7631.3|7623.3|7630.5|7622.5|7631.5|7623.5|7630.5|7622.5|0
1678825200000|2023-03-14 20:20:00|7630.3|7622.3|7632|7624|7632|7624|7630.3|7622.3|0
1678825500000|2023-03-14 20:25:00|7631.8|7623.8|7632|7624|7632.5|7624.5|7631.8|7623.8|0
1678825800000|2023-03-14 20:30:00|7632.3|7624.3|7633.8|7625.8|7634.5|7626.5|7632.3|7624.3|0
1678826100000|2023-03-14 20:35:00|7633.5|7625.5|7635.5|7627.5|7636|7628|7633|7625|0
1678826400000|2023-03-14 20:40:00|7636|7628|7634.8|7626.8|7636|7628|7634.8|7626.8|0
1678826700000|2023-03-14 20:45:00|7635|7627|7637.5|7629.5|7638|7630|7634.3|7626.3|0
1678827000000|2023-03-14 20:50:00|7637|7629|7635|7627|7637.5|7629.5|7635|7627|0
1678827300000|2023-03-14 20:55:00|7634.8|7626.8|7633.4|7625.4|7635|7627|7633.3|7625.3|0
1678827600000|2023-03-14 21:00:00|7632.8|7624.8|7633.4|7625.4|7634|7626|7632.8|7624.8|0
1678827900000|2023-03-14 21:05:00|7633.5|7625.5|7633.5|7625.5|7633.6|7625.6|7633.4|7625.4|0
1678828200000|2023-03-14 21:10:00|7633.4|7625.4|7633.5|7625.5|7633.5|7625.5|7633.4|7625.4|0
1678828500000|2023-03-14 21:15:00|7633.4|7625.4|7633|7625|7633.4|7625.4|7632.7|7624.7|0
1678828800000|2023-03-14 21:20:00|7632.9|7624.9|7633.2|7625.2|7633.2|7625.2|7632.9|7624.9|0
1678829100000|2023-03-14 21:25:00|7633.1|7625.1|7633|7625|7633.1|7625.1|7632.8|7624.8|0
1678829400000|2023-03-14 21:30:00|7633.1|7625.1|7633.2|7625.2|7633.4|7625.4|7633.1|7625.1|0
1678829700000|2023-03-14 21:35:00|7633.1|7625.1|7632.7|7624.7|7633.1|7625.1|7632.4|7624.4|0
1678830000000|2023-03-14 21:40:00|7632.8|7624.8|7631.3|7623.3|7632.9|7624.9|7631.3|7623.3|0
1678830300000|2023-03-14 21:45:00|7631.4|7623.4|7631.1|7623.1|7631.7|7623.7|7631.1|7623.1|0
1678830600000|2023-03-14 21:50:00|7631|7623|7631|7623|7631.2|7623.2|7630.8|7622.8|0
1678830900000|2023-03-14 21:55:00|7631.1|7623.1|7630.9|7622.9|7631.4|7623.4|7630.4|7622.4|0
1678831200000|2023-03-14 22:00:00|7630.1|7622.1|7631.4|7623.4|7631.8|7623.8|7629.2|7621.2|0
1678831500000|2023-03-14 22:05:00|7631.5|7623.5|7630.2|7622.2|7632.3|7624.3|7629.9|7621.9|0
1678831800000|2023-03-14 22:10:00|7630.3|7622.3|7627.7|7619.7|7630.6|7622.6|7627.3|7619.3|0
1678832100000|2023-03-14 22:15:00|7627.6|7619.6|7627.5|7619.5|7627.7|7619.7|7626.5|7618.5|0
1678832400000|2023-03-14 22:20:00|7627.4|7619.4|7629.1|7621.1|7629.1|7621.1|7627|7619|0
1678832700000|2023-03-14 22:25:00|7629.2|7621.2|7627.5|7619.5|7629.2|7621.2|7627.5|7619.5|0
1678833000000|2023-03-14 22:30:00|7627.6|7619.6|7626.2|7618.2|7627.6|7619.6|7625.6|7617.6|0
1678833300000|2023-03-14 22:35:00|7626.3|7618.3|7627.9|7619.9|7628.2|7620.2|7626.2|7618.2|0
1678833600000|2023-03-14 22:40:00|7628.1|7620.1|7627.8|7619.8|7628.1|7620.1|7627.8|7619.8|0
1678833900000|2023-03-14 22:45:00|7627.7|7619.7|7626.9|7618.9|7627.7|7619.7|7626.3|7618.3|0
1678834200000|2023-03-14 22:50:00|7627|7619|7627.4|7619.4|7627.4|7619.4|7626.7|7618.7|0
1678834500000|2023-03-14 22:55:00|7627.3|7619.3|7627.1|7619.1|7627.4|7619.4|7626.5|7618.5|0
1678834800000|2023-03-14 23:00:00|7627.2|7619.2|7630.8|7622.8|7633.4|7625.4|7627.2|7619.2|0
1678835100000|2023-03-14 23:05:00|7630.9|7622.9|7631.1|7623.1|7631.4|7623.4|7629.8|7621.8|0
1678835400000|2023-03-14 23:10:00|7631.2|7623.2|7633.5|7625.5|7633.5|7625.5|7631.2|7623.2|0
1678835700000|2023-03-14 23:15:00|7633.6|7625.6|7632|7624|7633.8|7625.8|7631.3|7623.3|0
1678836000000|2023-03-14 23:20:00|7631.9|7623.9|7629.2|7621.2|7633.5|7625.5|7626.9|7618.9|0
1678836300000|2023-03-14 23:25:00|7629.3|7621.3|7630|7622|7630.5|7622.5|7629.2|7621.2|0
1678836600000|2023-03-14 23:30:00|7629.6|7621.6|7627.7|7619.7|7631.2|7623.2|7627.4|7619.4|0
1678836900000|2023-03-14 23:35:00|7627.8|7619.8|7628.7|7620.7|7629.3|7621.3|7627.4|7619.4|0
1678837200000|2023-03-14 23:40:00|7628.8|7620.8|7629.2|7621.2|7629.6|7621.6|7628.7|7620.7|0
1678837500000|2023-03-14 23:45:00|7629.1|7621.1|7627|7619|7629.6|7621.6|7626.6|7618.6|0
1678837800000|2023-03-14 23:50:00|7627.1|7619.1|7627|7619|7627.6|7619.6|7625.7|7617.7|0
1678838100000|2023-03-14 23:55:00|7627.1|7619.1|7629.7|7621.7|7630.1|7622.1|7626.6|7618.6|0
1678838400000|2023-03-15 00:00:00|7629.5|7621.5|7630|7622|7630.3|7622.3|7627.9|7619.9|0
1678838700000|2023-03-15 00:05:00|7630.1|7622.1|7625.4|7617.4|7631|7623|7625.3|7617.3|0
1678839000000|2023-03-15 00:10:00|7625.7|7617.7|7627.9|7619.9|7628.6|7620.6|7625|7617|0
1678839300000|2023-03-15 00:15:00|7628|7620|7628.3|7620.3|7631.2|7623.2|7627.3|7619.3|0
1678839600000|2023-03-15 00:20:00|7628.2|7620.2|7626.9|7618.9|7629.9|7621.9|7625.2|7617.2|0
1678839900000|2023-03-15 00:25:00|7625.9|7617.9|7625|7617|7627|7619|7624.4|7616.4|0
1678840200000|2023-03-15 00:30:00|7625.1|7617.1|7631.4|7623.4|7632.2|7624.2|7625.1|7617.1|0
1678840500000|2023-03-15 00:35:00|7631.3|7623.3|7630.5|7622.5|7631.3|7623.3|7630.4|7622.4|0
1678840800000|2023-03-15 00:40:00|7630.7|7622.7|7630.8|7622.8|7630.9|7622.9|7630.5|7622.5|0
1678841100000|2023-03-15 00:45:00|7630.9|7622.9|7631.9|7623.9|7631.9|7623.9|7630.5|7622.5|0
1678841400000|2023-03-15 00:50:00|7632|7624|7630.9|7622.9|7632|7624|7629.6|7621.6|0
1678841700000|2023-03-15 00:55:00|7631|7623|7628.3|7620.3|7631.8|7623.8|7628.2|7620.2|0
1678842000000|2023-03-15 01:00:00|7627.2|7619.2|7632.3|7624.3|7632.8|7624.8|7627.1|7619.1|0
1678842300000|2023-03-15 01:05:00|7632.5|7624.5|7634.3|7626.3|7634.3|7626.3|7632.5|7624.5|0
1678842600000|2023-03-15 01:10:00|7634.5|7626.5|7633|7625|7635.5|7627.5|7632.5|7624.5|0
1678842900000|2023-03-15 01:15:00|7633.3|7625.3|7634.5|7626.5|7636.8|7628.8|7632.8|7624.8|0
1678843200000|2023-03-15 01:20:00|7634.8|7626.8|7636|7628|7636.8|7628.8|7634.8|7626.8|0
1678843500000|2023-03-15 01:25:00|7636.3|7628.3|7637|7629|7637.5|7629.5|7635.8|7627.8|0
1678843800000|2023-03-15 01:30:00|7636.8|7628.8|7632.3|7624.3|7637.8|7629.8|7630.5|7622.5|0
1678844100000|2023-03-15 01:35:00|7632.5|7624.5|7632.5|7624.5|7635.3|7627.3|7630.8|7622.8|0
1678844400000|2023-03-15 01:40:00|7632.3|7624.3|7633.5|7625.5|7634.5|7626.5|7630.5|7622.5|0
1678844700000|2023-03-15 01:45:00|7633.3|7625.3|7635|7627|7635.5|7627.5|7632.3|7624.3|0
1678845000000|2023-03-15 01:50:00|7634.3|7626.3|7637.5|7629.5|7637.8|7629.8|7634.3|7626.3|0
1678845300000|2023-03-15 01:55:00|7637.3|7629.3|7636|7628|7638.3|7630.3|7636|7628|0
1678845600000|2023-03-15 02:00:00|7635.8|7627.8|7637.8|7629.8|7638.5|7630.5|7635.5|7627.5|0
1678845900000|2023-03-15 02:05:00|7638|7630|7641.5|7633.5|7643.5|7635.5|7636.3|7628.3|0
1678846200000|2023-03-15 02:10:00|7641.8|7633.8|7641.5|7633.5|7641.8|7633.8|7638.8|7630.8|0
1678846500000|2023-03-15 02:15:00|7641.3|7633.3|7642.5|7634.5|7642.8|7634.8|7639.3|7631.3|0
1678846800000|2023-03-15 02:20:00|7641.3|7633.3|7639.5|7631.5|7641.8|7633.8|7639|7631|0
1678847100000|2023-03-15 02:25:00|7639.8|7631.8|7640|7632|7640.3|7632.3|7639.3|7631.3|0
1678847400000|2023-03-15 02:30:00|7639.8|7631.8|7640.3|7632.3|7640.8|7632.8|7638.8|7630.8|0
1678847700000|2023-03-15 02:35:00|7640.5|7632.5|7640.3|7632.3|7641.8|7633.8|7639.3|7631.3|0
1678848000000|2023-03-15 02:40:00|7640|7632|7640|7632|7640.5|7632.5|7638.5|7630.5|0
1678848300000|2023-03-15 02:45:00|7639.5|7631.5|7640.3|7632.3|7641|7633|7639.5|7631.5|0
1678848600000|2023-03-15 02:50:00|7640|7632|7645|7637|7645.8|7637.8|7640|7632|0
1678848900000|2023-03-15 02:55:00|7644.8|7636.8|7643.3|7635.3|7645.3|7637.3|7642.3|7634.3|0
1678849200000|2023-03-15 03:00:00|7643.5|7635.5|7640.5|7632.5|7643.5|7635.5|7640|7632|0
1678849500000|2023-03-15 03:05:00|7640.3|7632.3|7641|7633|7641.3|7633.3|7639.5|7631.5|0
1678849800000|2023-03-15 03:10:00|7640.8|7632.8|7641|7633|7641.3|7633.3|7639.5|7631.5|0
1678850100000|2023-03-15 03:15:00|7640.8|7632.8|7639.5|7631.5|7640.8|7632.8|7638.8|7630.8|0
1678850400000|2023-03-15 03:20:00|7639.8|7631.8|7638|7630|7640.5|7632.5|7637.8|7629.8|0
1678850700000|2023-03-15 03:25:00|7638.3|7630.3|7638.5|7630.5|7638.8|7630.8|7637.3|7629.3|0
1678851000000|2023-03-15 03:30:00|7638.8|7630.8|7638.5|7630.5|7639.5|7631.5|7637.5|7629.5|0
1678851300000|2023-03-15 03:35:00|7638.3|7630.3|7638.5|7630.5|7639.5|7631.5|7638|7630|0
1678851600000|2023-03-15 03:40:00|7638.3|7630.3|7639.5|7631.5|7639.5|7631.5|7637.8|7629.8|0
1678851900000|2023-03-15 03:45:00|7639.3|7631.3|7635|7627|7639.5|7631.5|7634.8|7626.8|0
1678852200000|2023-03-15 03:50:00|7635.3|7627.3|7634.3|7626.3|7635.3|7627.3|7634|7626|0
1678852500000|2023-03-15 03:55:00|7634.5|7626.5|7636.3|7628.3|7636.3|7628.3|7634.5|7626.5|0
1678852800000|2023-03-15 04:00:00|7635.5|7627.5|7634|7626|7636|7628|7634|7626|0
1678853100000|2023-03-15 04:05:00|7633.5|7625.5|7633|7625|7633.8|7625.8|7633|7625|0
1678853400000|2023-03-15 04:10:00|7633.3|7625.3|7633|7625|7633.3|7625.3|7633|7625|0
1678853700000|2023-03-15 04:15:00|7632.8|7624.8|7635.5|7627.5|7635.5|7627.5|7632.8|7624.8|0
1678854000000|2023-03-15 04:20:00|7635.3|7627.3|7634.5|7626.5|7635.5|7627.5|7634|7626|0
1678854300000|2023-03-15 04:25:00|7634.3|7626.3|7634.5|7626.5|7634.5|7626.5|7634|7626|0
1678854600000|2023-03-15 04:30:00|7634.3|7626.3|7635.5|7627.5|7635.5|7627.5|7633.5|7625.5|0
1678854900000|2023-03-15 04:35:00|7636|7628|7635.3|7627.3|7636.5|7628.5|7634.8|7626.8|0
1678855200000|2023-03-15 04:40:00|7635|7627|7633.8|7625.8|7635.8|7627.8|7633.5|7625.5|0
1678855500000|2023-03-15 04:45:00|7633.5|7625.5|7632.5|7624.5|7634|7626|7632.5|7624.5|0
1678855800000|2023-03-15 04:50:00|7632.8|7624.8|7633.8|7625.8|7634.5|7626.5|7632.8|7624.8|0
1678856100000|2023-03-15 04:55:00|7634|7626|7635.5|7627.5|7636|7628|7633.3|7625.3|0
1678856400000|2023-03-15 05:00:00|7635.3|7627.3|7631.5|7623.5|7636|7628|7631.5|7623.5|0
1678856700000|2023-03-15 05:05:00|7632|7624|7634.5|7626.5|7634.5|7626.5|7631.8|7623.8|0
1678857000000|2023-03-15 05:10:00|7634.3|7626.3|7633|7625|7634.3|7626.3|7632|7624|0
1678857300000|2023-03-15 05:15:00|7632.8|7624.8|7632.3|7624.3|7633.3|7625.3|7631.8|7623.8|0
1678857600000|2023-03-15 05:20:00|7632.5|7624.5|7631.5|7623.5|7633|7625|7631|7623|0
1678857900000|2023-03-15 05:25:00|7631.8|7623.8|7628.5|7620.5|7632.5|7624.5|7628|7620|0
1678858200000|2023-03-15 05:30:00|7628.3|7620.3|7624.8|7616.8|7628.3|7620.3|7624.5|7616.5|0
1678858500000|2023-03-15 05:35:00|7625|7617|7626|7618|7627|7619|7625|7617|0
1678858800000|2023-03-15 05:40:00|7625.8|7617.8|7626|7618|7626.5|7618.5|7625|7617|0
1678859100000|2023-03-15 05:45:00|7625.8|7617.8|7627.5|7619.5|7628.8|7620.8|7625.8|7617.8|0
1678859400000|2023-03-15 05:50:00|7627.3|7619.3|7628.5|7620.5|7628.8|7620.8|7626|7618|0
1678859700000|2023-03-15 05:55:00|7628.8|7620.8|7628.5|7620.5|7630|7622|7627.8|7619.8|0
1678860000000|2023-03-15 06:00:00|7628.3|7620.3|7635|7627|7635|7627|7628.3|7620.3|0
1678860300000|2023-03-15 06:05:00|7634.5|7626.5|7639.8|7631.8|7642.5|7634.5|7634|7626|0
1678860600000|2023-03-15 06:10:00|7640|7632|7640.8|7632.8|7641.5|7633.5|7638.8|7630.8|0
1678860900000|2023-03-15 06:15:00|7640|7632|7640.8|7632.8|7641|7633|7638.8|7630.8|0
1678861200000|2023-03-15 06:20:00|7641|7633|7636.5|7628.5|7641|7633|7635.5|7627.5|0
1678861500000|2023-03-15 06:25:00|7636.3|7628.3|7638|7630|7638.8|7630.8|7636.3|7628.3|0
1678861800000|2023-03-15 06:30:00|7637.8|7629.8|7637.5|7629.5|7638.3|7630.3|7635.5|7627.5|0
1678862100000|2023-03-15 06:35:00|7637.3|7629.3|7636|7628|7637.5|7629.5|7635.8|7627.8|0
1678862400000|2023-03-15 06:40:00|7636.3|7628.3|7635.8|7627.8|7637.3|7629.3|7635.8|7627.8|0
1678862700000|2023-03-15 06:45:00|7635.3|7627.3|7635|7627|7636.3|7628.3|7634.5|7626.5|0
1678863000000|2023-03-15 06:50:00|7634.8|7626.8|7638|7630|7638.5|7630.5|7634.8|7626.8|0
1678863300000|2023-03-15 06:55:00|7638.3|7630.3|7639.3|7631.3|7640.3|7632.3|7637.5|7629.5|0
1678863600000|2023-03-15 07:00:00|7638.3|7630.3|7640.5|7632.5|7641.5|7633.5|7635.3|7627.3|0
1678863900000|2023-03-15 07:05:00|7640.8|7632.8|7638.5|7630.5|7642.5|7634.5|7638|7630|0
1678864200000|2023-03-15 07:10:00|7639.5|7631.5|7639.5|7631.5|7641.8|7633.8|7636.5|7628.5|0
1678864500000|2023-03-15 07:15:00|7639.3|7631.3|7639.8|7631.8|7641.8|7633.8|7638.5|7630.5|0
1678864800000|2023-03-15 07:20:00|7640|7632|7641.3|7633.3|7641.3|7633.3|7638|7630|0
1678865100000|2023-03-15 07:25:00|7641.5|7633.5|7638.8|7630.8|7642|7634|7637.8|7629.8|0
1678865400000|2023-03-15 07:30:00|7639.3|7631.3|7637.5|7629.5|7640.3|7632.3|7636.3|7628.3|0
1678865700000|2023-03-15 07:35:00|7637.3|7629.3|7632.8|7624.8|7639.3|7631.3|7631.8|7623.8|0
1678866000000|2023-03-15 07:40:00|7633|7625|7631.5|7623.5|7633.8|7625.8|7631.5|7623.5|0
1678866300000|2023-03-15 07:45:00|7631.3|7623.3|7629.3|7621.3|7631.5|7623.5|7628.8|7620.8|0
1678866600000|2023-03-15 07:50:00|7629|7621|7627|7619|7630.5|7622.5|7625.8|7617.8|0
1678866900000|2023-03-15 07:55:00|7626.5|7618.5|7628.5|7620.5|7635.8|7627.8|7625.8|7617.8|0
1678867200000|2023-03-15 08:00:00|7630.5|7622.5|7604.3|7596.3|7630.5|7622.5|7602|7594|0
1678867500000|2023-03-15 08:05:00|7604|7596|7611.8|7603.8|7613.3|7605.3|7603.3|7595.3|0
1678867800000|2023-03-15 08:10:00|7610.8|7602.8|7618.3|7610.3|7621.8|7613.8|7608.8|7600.8|0
1678868100000|2023-03-15 08:15:00|7619.3|7611.3|7622.8|7614.8|7626.8|7618.8|7618.8|7610.8|0
1678868400000|2023-03-15 08:20:00|7623|7615|7605|7597|7623|7615|7604.8|7596.8|0
1678868700000|2023-03-15 08:25:00|7604.8|7596.8|7603|7595|7605.8|7597.8|7599.8|7591.8|0
1678869000000|2023-03-15 08:30:00|7603.3|7595.3|7594|7586|7603.3|7595.3|7589|7581|0
1678869300000|2023-03-15 08:35:00|7593.3|7585.3|7606.3|7598.3|7607.8|7599.8|7592.3|7584.3|0
1678869600000|2023-03-15 08:40:00|7606.2|7598.2|7603.4|7595.4|7609.2|7601.2|7602.2|7594.2|0
1678869900000|2023-03-15 08:45:00|7603.7|7595.7|7599.2|7591.2|7608.2|7600.2|7598.7|7590.7|0
1678870200000|2023-03-15 08:50:00|7599.7|7591.7|7593.7|7585.7|7600.2|7592.2|7587.7|7579.7|0
1678870500000|2023-03-15 08:55:00|7594.2|7586.2|7585.2|7577.2|7595.4|7587.4|7585.2|7577.2|0
1678870800000|2023-03-15 09:00:00|7586.4|7578.4|7582.4|7574.4|7587.9|7579.9|7580.9|7572.9|0
1678871100000|2023-03-15 09:05:00|7582.7|7574.7|7572.2|7564.2|7582.7|7574.7|7571.9|7563.9|0
1678871400000|2023-03-15 09:10:00|7571.9|7563.9|7563.7|7555.7|7572.2|7564.2|7561.7|7553.7|0
1678871700000|2023-03-15 09:15:00|7563.4|7555.4|7567.7|7559.7|7569.7|7561.7|7561.2|7553.2|0
1678872000000|2023-03-15 09:20:00|7568.2|7560.2|7549.4|7541.4|7568.2|7560.2|7548.7|7540.7|0
1678872300000|2023-03-15 09:25:00|7549.2|7541.2|7543.4|7535.4|7552.7|7544.7|7539.2|7531.2|0
1678872600000|2023-03-15 09:30:00|7542.4|7534.4|7552.4|7544.4|7555.2|7547.2|7537.2|7529.2|0
1678872900000|2023-03-15 09:35:00|7552.2|7544.2|7538.7|7530.7|7552.2|7544.2|7534.2|7526.2|0
1678873200000|2023-03-15 09:40:00|7538.2|7530.2|7534.2|7526.2|7542.9|7534.9|7530.2|7522.2|0
1678873500000|2023-03-15 09:45:00|7534.7|7526.7|7540.9|7532.9|7541.2|7533.2|7533.2|7525.2|0
1678873800000|2023-03-15 09:50:00|7540.7|7532.7|7528.9|7520.9|7544.9|7536.9|7527.2|7519.2|0
1678874100000|2023-03-15 09:55:00|7528.7|7520.7|7529.2|7521.2|7530.4|7522.4|7521.2|7513.2|0
1678874400000|2023-03-15 10:00:00|7526.7|7518.7|7523.2|7515.2|7534.4|7526.4|7522.4|7514.4|0
1678874700000|2023-03-15 10:05:00|7524.2|7516.2|7512.7|7504.7|7524.9|7516.9|7510.4|7502.4|0
1678875000000|2023-03-15 10:10:00|7510.4|7502.4|7502.2|7494.2|7513.2|7505.2|7497.4|7489.4|0
1678875300000|2023-03-15 10:15:00|7502.4|7494.4|7501.2|7493.2|7508.2|7500.2|7500.4|7492.4|0
1678875600000|2023-03-15 10:20:00|7501.4|7493.4|7495.9|7487.9|7511.9|7503.9|7493.7|7485.7|0
1678875900000|2023-03-15 10:25:00|7496.2|7488.2|7475.4|7467.4|7498.2|7490.2|7473.7|7465.7|0
1678876200000|2023-03-15 10:30:00|7475.2|7467.2|7495.2|7487.2|7497.4|7489.4|7473.7|7465.7|0
1678876500000|2023-03-15 10:35:00|7492.9|7484.9|7477.2|7469.2|7496.2|7488.2|7471.7|7463.7|0
1678876800000|2023-03-15 10:40:00|7476.9|7468.9|7473.2|7465.2|7482.7|7474.7|7470.2|7462.2|0
1678877100000|2023-03-15 10:45:00|7471.9|7463.9|7448.4|7440.4|7479.9|7471.9|7443.2|7435.2|0
1678877400000|2023-03-15 10:50:00|7447.4|7439.4|7443.9|7435.9|7454.9|7446.9|7432.2|7424.2|0
1678877700000|2023-03-15 10:55:00|7444.7|7436.7|7451.4|7443.4|7457.7|7449.7|7440.9|7432.9|0
1678878000000|2023-03-15 11:00:00|7451.9|7443.9|7469.9|7461.9|7472.7|7464.7|7451.2|7443.2|0
1678878300000|2023-03-15 11:05:00|7469.7|7461.7|7469.7|7461.7|7472.9|7464.9|7455.2|7447.2|0
1678878600000|2023-03-15 11:10:00|7468.9|7460.9|7470.4|7462.4|7477.2|7469.2|7461.7|7453.7|0
1678878900000|2023-03-15 11:15:00|7469.4|7461.4|7462.9|7454.9|7469.4|7461.4|7459.2|7451.2|0
1678879200000|2023-03-15 11:20:00|7462.2|7454.2|7451.2|7443.2|7462.2|7454.2|7446.2|7438.2|0
1678879500000|2023-03-15 11:25:00|7449.9|7441.9|7458.4|7450.4|7466.4|7458.4|7449.9|7441.9|0
1678879800000|2023-03-15 11:30:00|7458.2|7450.2|7455.7|7447.7|7463.2|7455.2|7452.2|7444.2|0
1678880100000|2023-03-15 11:35:00|7454.9|7446.9|7465.4|7457.4|7466.7|7458.7|7445.2|7437.2|0
1678880400000|2023-03-15 11:40:00|7465.9|7457.9|7461.7|7453.7|7467.4|7459.4|7457.2|7449.2|0
1678880700000|2023-03-15 11:45:00|7462.2|7454.2|7450.7|7442.7|7462.9|7454.9|7449.4|7441.4|0
1678881000000|2023-03-15 11:50:00|7449.9|7441.9|7445.2|7437.2|7452.2|7444.2|7442.9|7434.9|0
1678881300000|2023-03-15 11:55:00|7444.9|7436.9|7444.7|7436.7|7449.7|7441.7|7438.4|7430.4|0
1678881600000|2023-03-15 12:00:00|7444.2|7436.2|7433.9|7425.9|7447.4|7439.4|7433.2|7425.2|0
1678881900000|2023-03-15 12:05:00|7434.4|7426.4|7441.2|7433.2|7443.2|7435.2|7433.4|7425.4|0
1678882200000|2023-03-15 12:10:00|7440.9|7432.9|7456.7|7448.7|7457.7|7449.7|7440.9|7432.9|0
1678882500000|2023-03-15 12:15:00|7455.7|7447.7|7445.7|7437.7|7458.7|7450.7|7445.7|7437.7|0
1678882800000|2023-03-15 12:20:00|7445.9|7437.9|7442.2|7434.2|7452.4|7444.4|7442.2|7434.2|0
1678883100000|2023-03-15 12:25:00|7442.9|7434.9|7431.2|7423.2|7443.4|7435.4|7430.9|7422.9|0
1678883400000|2023-03-15 12:30:00|7431.4|7423.4|7429.9|7421.9|7448.4|7440.4|7428.9|7420.9|0
1678883700000|2023-03-15 12:35:00|7429.4|7421.4|7414.2|7406.2|7432.9|7424.9|7414.2|7406.2|0
1678884000000|2023-03-15 12:40:00|7414.6|7406.6|7413.3|7405.3|7420.1|7412.1|7410.8|7402.8|0
1678884300000|2023-03-15 12:45:00|7413.8|7405.8|7413.3|7405.3|7424.6|7416.6|7409.8|7401.8|0
1678884600000|2023-03-15 12:50:00|7412.8|7404.8|7416.6|7408.6|7422.3|7414.3|7412.8|7404.8|0
1678884900000|2023-03-15 12:55:00|7416.8|7408.8|7408.1|7400.1|7416.8|7408.8|7405.8|7397.8|0
1678885200000|2023-03-15 13:00:00|7406.6|7398.6|7415.3|7407.3|7415.6|7407.6|7400.8|7392.8|0
1678885500000|2023-03-15 13:05:00|7415.6|7407.6|7404.8|7396.8|7415.6|7407.6|7397.1|7389.1|0
1678885800000|2023-03-15 13:10:00|7405.1|7397.1|7412.6|7404.6|7415.3|7407.3|7404.1|7396.1|0
1678886100000|2023-03-15 13:15:00|7412.3|7404.3|7398.8|7390.8|7414.1|7406.1|7398.8|7390.8|0
1678886400000|2023-03-15 13:20:00|7399.1|7391.1|7403.1|7395.1|7404.3|7396.3|7395.6|7387.6|0
1678886700000|2023-03-15 13:25:00|7404.3|7396.3|7398.6|7390.6|7406.1|7398.1|7394.3|7386.3|0
1678887000000|2023-03-15 13:30:00|7399.6|7391.6|7406.6|7398.6|7410.1|7402.1|7398.6|7390.6|0
1678887300000|2023-03-15 13:35:00|7407.1|7399.1|7413.8|7405.8|7415.1|7407.1|7401.8|7393.8|0
1678887600000|2023-03-15 13:40:00|7414.1|7406.1|7430.6|7422.6|7431.3|7423.3|7409.8|7401.8|0
1678887900000|2023-03-15 13:45:00|7432.1|7424.1|7433.8|7425.8|7438.1|7430.1|7427.1|7419.1|0
1678888200000|2023-03-15 13:50:00|7434.1|7426.1|7424.3|7416.3|7435.8|7427.8|7420.6|7412.6|0
1678888500000|2023-03-15 13:55:00|7423.6|7415.6|7407.6|7399.6|7424.1|7416.1|7407.1|7399.1|0
1678888800000|2023-03-15 14:00:00|7407.1|7399.1|7408.1|7400.1|7410.3|7402.3|7399.1|7391.1|0
1678889100000|2023-03-15 14:05:00|7409.8|7401.8|7429.6|7421.6|7429.6|7421.6|7407.8|7399.8|0
1678889400000|2023-03-15 14:10:00|7430.1|7422.1|7428.8|7420.8|7439.1|7431.1|7428.8|7420.8|0
1678889700000|2023-03-15 14:15:00|7429.8|7421.8|7430.1|7422.1|7434.1|7426.1|7421.6|7413.6|0
1678890000000|2023-03-15 14:20:00|7429.8|7421.8|7426.8|7418.8|7435.6|7427.6|7425.6|7417.6|0
1678890300000|2023-03-15 14:25:00|7425.3|7417.3|7422.1|7414.1|7429.6|7421.6|7419.1|7411.1|0
1678890600000|2023-03-15 14:30:00|7419.8|7411.8|7410.1|7402.1|7423.8|7415.8|7410.1|7402.1|0
1678890900000|2023-03-15 14:35:00|7409.1|7401.1|7414.1|7406.1|7417.3|7409.3|7407.8|7399.8|0
1678891200000|2023-03-15 14:40:00|7414.8|7406.8|7410.8|7402.8|7414.8|7406.8|7405.3|7397.3|0
1678891500000|2023-03-15 14:45:00|7410.6|7402.6|7400.6|7392.6|7412.1|7404.1|7397.1|7389.1|0
1678891800000|2023-03-15 14:50:00|7400.1|7392.1|7396.1|7388.1|7401.1|7393.1|7392.1|7384.1|0
1678892100000|2023-03-15 14:55:00|7396.3|7388.3|7408.3|7400.3|7408.3|7400.3|7390.6|7382.6|0
1678892400000|2023-03-15 15:00:00|7407.8|7399.8|7412.8|7404.8|7417.1|7409.1|7405.6|7397.6|0
1678892700000|2023-03-15 15:05:00|7412.6|7404.6|7401.1|7393.1|7414.1|7406.1|7401.1|7393.1|0
1678893000000|2023-03-15 15:10:00|7400.6|7392.6|7413.6|7405.6|7414.6|7406.6|7400.3|7392.3|0
1678893300000|2023-03-15 15:15:00|7413.3|7405.3|7415.3|7407.3|7416.1|7408.1|7409.8|7401.8|0
1678893600000|2023-03-15 15:20:00|7415.8|7407.8|7399.1|7391.1|7415.8|7407.8|7393.1|7385.1|0
1678893900000|2023-03-15 15:25:00|7398.6|7390.6|7399.6|7391.6|7405.1|7397.1|7396.8|7388.8|0
1678894200000|2023-03-15 15:30:00|7399.3|7391.3|7401.6|7393.6|7408.3|7400.3|7397.6|7389.6|0
1678894500000|2023-03-15 15:35:00|7401.1|7393.1|7391.6|7383.6|7401.8|7393.8|7388.6|7380.6|0
1678894800000|2023-03-15 15:40:00|7391.1|7383.1|7400.8|7392.8|7403.6|7395.6|7390.3|7382.3|0
1678895100000|2023-03-15 15:45:00|7401.3|7393.3|7409.6|7401.6|7410.6|7402.6|7400.6|7392.6|0
1678895400000|2023-03-15 15:50:00|7409.8|7401.8|7395.6|7387.6|7411.1|7403.1|7394.8|7386.8|0
1678895700000|2023-03-15 15:55:00|7396.6|7388.6|7390.1|7382.1|7397.8|7389.8|7390.1|7382.1|0
1678896000000|2023-03-15 16:00:00|7390.8|7382.8|7387.3|7379.3|7396.8|7388.8|7386.1|7378.1|0
1678896300000|2023-03-15 16:05:00|7386.6|7378.6|7368.1|7360.1|7386.6|7378.6|7367.1|7359.1|0
1678896600000|2023-03-15 16:10:00|7367.8|7359.8|7366.1|7358.1|7369.6|7361.6|7362.1|7354.1|0
1678896900000|2023-03-15 16:15:00|7366.3|7358.3|7356.6|7348.6|7368.1|7360.1|7356.6|7348.6|0
1678897200000|2023-03-15 16:20:00|7356.8|7348.8|7348.8|7340.8|7359.6|7351.6|7347.6|7339.6|0
1678897500000|2023-03-15 16:25:00|7348.3|7340.3|7344.6|7336.6|7350.8|7342.8|7336.1|7328.1|0
1678897800000|2023-03-15 16:30:00|7335.2|7327.2|7337.2|7329.2|7343.2|7335.2|7334.2|7326.2|0
1678898100000|2023-03-15 16:35:00|7337.7|7329.7|7326.2|7318.2|7340.9|7332.9|7322.7|7314.7|0
1678898400000|2023-03-15 16:40:00|7325.2|7317.2|7322.2|7314.2|7327.2|7319.2|7316.4|7308.4|0
1678898700000|2023-03-15 16:45:00|7322.4|7314.4|7320.7|7312.7|7323.9|7315.9|7318.7|7310.7|0
1678899000000|2023-03-15 16:50:00|7320.2|7312.2|7319.2|7311.2|7320.4|7312.4|7313.2|7305.2|0
1678899300000|2023-03-15 16:55:00|7319.7|7311.7|7317.2|7309.2|7319.9|7311.9|7313.4|7305.4|0
1678899600000|2023-03-15 17:00:00|7317.4|7309.4|7322.7|7314.7|7323.4|7315.4|7316.4|7308.4|0
1678899900000|2023-03-15 17:05:00|7323.2|7315.2|7332.2|7324.2|7335.4|7327.4|7323.2|7315.2|0
1678900200000|2023-03-15 17:10:00|7332.7|7324.7|7341.2|7333.2|7342.4|7334.4|7331.7|7323.7|0
1678900500000|2023-03-15 17:15:00|7340.9|7332.9|7344.4|7336.4|7348.7|7340.7|7339.2|7331.2|0
1678900800000|2023-03-15 17:20:00|7344.7|7336.7|7344.9|7336.9|7346.9|7338.9|7339.4|7331.4|0
1678901100000|2023-03-15 17:25:00|7345.4|7337.4|7347.4|7339.4|7349.7|7341.7|7344.2|7336.2|0
1678901400000|2023-03-15 17:30:00|7347.2|7339.2|7347.2|7339.2|7347.9|7339.9|7338.2|7330.2|0
1678901700000|2023-03-15 17:35:00|7347.9|7339.9|7346.2|7338.2|7350.9|7342.9|7343.4|7335.4|0
1678902000000|2023-03-15 17:40:00|7345.7|7337.7|7341.9|7333.9|7347.2|7339.2|7337.9|7329.9|0
1678902300000|2023-03-15 17:45:00|7341.7|7333.7|7345.9|7337.9|7346.2|7338.2|7339.7|7331.7|0
1678902600000|2023-03-15 17:50:00|7344.4|7336.4|7354.9|7346.9|7354.9|7346.9|7344.2|7336.2|0
1678902900000|2023-03-15 17:55:00|7354.4|7346.4|7356.9|7348.9|7359.7|7351.7|7352.4|7344.4|0
1678903200000|2023-03-15 18:00:00|7356.4|7348.4|7349.9|7341.9|7356.9|7348.9|7349.7|7341.7|0
1678903500000|2023-03-15 18:05:00|7349.7|7341.7|7348.4|7340.4|7350.9|7342.9|7345.7|7337.7|0
1678903800000|2023-03-15 18:10:00|7348.9|7340.9|7344.9|7336.9|7349.4|7341.4|7344.9|7336.9|0
1678904100000|2023-03-15 18:15:00|7344.7|7336.7|7352.4|7344.4|7352.9|7344.9|7342.9|7334.9|0
1678904400000|2023-03-15 18:20:00|7351.9|7343.9|7365.9|7357.9|7366.4|7358.4|7351.4|7343.4|0
1678904700000|2023-03-15 18:25:00|7365.4|7357.4|7379.4|7371.4|7393.7|7385.7|7365.4|7357.4|0
1678905000000|2023-03-15 18:30:00|7381.4|7373.4|7384.4|7376.4|7391.2|7383.2|7376.9|7368.9|0
1678905300000|2023-03-15 18:35:00|7383.9|7375.9|7387.4|7379.4|7392.2|7384.2|7378.9|7370.9|0
1678905600000|2023-03-15 18:40:00|7386.9|7378.9|7390.7|7382.7|7395.4|7387.4|7385.2|7377.2|0
1678905900000|2023-03-15 18:45:00|7389.7|7381.7|7384.4|7376.4|7390.2|7382.2|7383.7|7375.7|0
1678906200000|2023-03-15 18:50:00|7384.2|7376.2|7392.7|7384.7|7393.7|7385.7|7379.7|7371.7|0
1678906500000|2023-03-15 18:55:00|7391.4|7383.4|7389.9|7381.9|7393.9|7385.9|7384.9|7376.9|0
1678906800000|2023-03-15 19:00:00|7390.9|7382.9|7379.7|7371.7|7394.4|7386.4|7379.2|7371.2|0
1678907100000|2023-03-15 19:05:00|7379.9|7371.9|7370.4|7362.4|7387.9|7379.9|7369.9|7361.9|0
1678907400000|2023-03-15 19:10:00|7368.7|7360.7|7375.4|7367.4|7380.2|7372.2|7366.2|7358.2|0
1678907700000|2023-03-15 19:15:00|7376.4|7368.4|7377.4|7369.4|7381.4|7373.4|7374.4|7366.4|0
1678908000000|2023-03-15 19:20:00|7377.7|7369.7|7387.4|7379.4|7389.4|7381.4|7374.2|7366.2|0
1678908300000|2023-03-15 19:25:00|7386.9|7378.9|7392.2|7384.2|7393.2|7385.2|7382.4|7374.4|0
1678908600000|2023-03-15 19:30:00|7391.7|7383.7|7396.2|7388.2|7396.4|7388.4|7389.4|7381.4|0
1678908900000|2023-03-15 19:35:00|7396.4|7388.4|7389.4|7381.4|7397.4|7389.4|7387.2|7379.2|0
1678909200000|2023-03-15 19:40:00|7389.9|7381.9|7387.9|7379.9|7392.2|7384.2|7384.4|7376.4|0
1678909500000|2023-03-15 19:45:00|7387.7|7379.7|7385.9|7377.9|7389.2|7381.2|7381.7|7373.7|0
1678909800000|2023-03-15 19:50:00|7383.9|7375.9|7384.4|7376.4|7386.2|7378.2|7381.7|7373.7|0
1678910100000|2023-03-15 19:55:00|7384.7|7376.7|7403.9|7395.9|7403.9|7395.9|7384.7|7376.7|0
1678910400000|2023-03-15 20:00:00|7403.4|7395.4|7403.7|7395.7|7405.7|7397.7|7400.7|7392.7|0
1678910700000|2023-03-15 20:05:00|7403.4|7395.4|7402.9|7394.9|7404.9|7396.9|7402.4|7394.4|0
1678911000000|2023-03-15 20:10:00|7402.7|7394.7|7398.2|7390.2|7402.7|7394.7|7397.9|7389.9|0
1678911300000|2023-03-15 20:15:00|7397.9|7389.9|7397.9|7389.9|7398.9|7390.9|7396.4|7388.4|0
1678911600000|2023-03-15 20:20:00|7397.7|7389.7|7395.2|7387.2|7397.7|7389.7|7395.2|7387.2|0
1678911900000|2023-03-15 20:25:00|7397.4|7389.4|7395.2|7387.2|7397.4|7389.4|7394.7|7386.7|0
1678912200000|2023-03-15 20:30:00|7395.4|7387.4|7391.4|7383.4|7395.4|7387.4|7389.7|7381.7|0
1678912500000|2023-03-15 20:35:00|7391.2|7383.2|7394.9|7386.9|7394.9|7386.9|7391.2|7383.2|0
1678912800000|2023-03-15 20:40:00|7394.7|7386.7|7394.7|7386.7|7395.4|7387.4|7394.4|7386.4|0
1678913100000|2023-03-15 20:45:00|7394.4|7386.4|7395.9|7387.9|7396.4|7388.4|7394.2|7386.2|0
1678913400000|2023-03-15 20:50:00|7395.4|7387.4|7395.7|7387.7|7395.9|7387.9|7393.4|7385.4|0
1678913700000|2023-03-15 20:55:00|7395.4|7387.4|7390.4|7382.4|7396.2|7388.2|7388.9|7380.9|0
1678914000000|2023-03-15 21:00:00|7389.7|7381.7|7389.1|7381.1|7389.7|7381.7|7389.1|7381.1|0
1678914300000|2023-03-15 21:05:00|7388.4|7380.4|7383.3|7375.3|7388.7|7380.7|7383.3|7375.3|0
1678914600000|2023-03-15 21:10:00|7382.5|7374.5|7382.7|7374.7|7382.8|7374.8|7381.8|7373.8|0
1678914900000|2023-03-15 21:15:00|7382.6|7374.6|7382.5|7374.5|7382.6|7374.6|7381.4|7373.4|0
1678915200000|2023-03-15 21:20:00|7382.4|7374.4|7381.9|7373.9|7382.8|7374.8|7381.8|7373.8|0
1678915500000|2023-03-15 21:25:00|7382|7374|7382|7374|7382.1|7374.1|7381.8|7373.8|0
1678915800000|2023-03-15 21:30:00|7381.9|7373.9|7381.6|7373.6|7381.9|7373.9|7381.2|7373.2|0
1678916100000|2023-03-15 21:35:00|7381.7|7373.7|7380.6|7372.6|7381.8|7373.8|7380.6|7372.6|0
1678916400000|2023-03-15 21:40:00|7380.5|7372.5|7378.8|7370.8|7380.8|7372.8|7378.3|7370.3|0
1678916700000|2023-03-15 21:45:00|7378.9|7370.9|7378.3|7370.3|7379|7371|7377.5|7369.5|0
1678917000000|2023-03-15 21:50:00|7378.4|7370.4|7378.8|7370.8|7378.8|7370.8|7378.3|7370.3|0
1678917300000|2023-03-15 21:55:00|7378.9|7370.9|7379.7|7371.7|7379.7|7371.7|7378.5|7370.5|0
1678917600000|2023-03-15 22:00:00|7379.8|7371.8|7381.2|7373.2|7383.6|7375.6|7377.3|7369.3|0
1678917900000|2023-03-15 22:05:00|7381|7373|7379.6|7371.6|7382|7374|7378.1|7370.1|0
1678918200000|2023-03-15 22:10:00|7379.2|7371.2|7381.9|7373.9|7381.9|7373.9|7378.4|7370.4|0
1678918500000|2023-03-15 22:15:00|7382|7374|7383.7|7375.7|7384.1|7376.1|7381.3|7373.3|0
1678918800000|2023-03-15 22:20:00|7383.9|7375.9|7385.7|7377.7|7386.6|7378.6|7383.3|7375.3|0
1678919100000|2023-03-15 22:25:00|7385.9|7377.9|7386.4|7378.4|7387.6|7379.6|7385.9|7377.9|0
1678919400000|2023-03-15 22:30:00|7386.3|7378.3|7387.6|7379.6|7387.8|7379.8|7385.8|7377.8|0
1678919700000|2023-03-15 22:35:00|7387.7|7379.7|7389.4|7381.4|7389.7|7381.7|7387|7379|0
1678920000000|2023-03-15 22:40:00|7389.3|7381.3|7388.5|7380.5|7390.1|7382.1|7387.5|7379.5|0
1678920300000|2023-03-15 22:45:00|7388.3|7380.3|7388.6|7380.6|7389.9|7381.9|7388.3|7380.3|0
1678920600000|2023-03-15 22:50:00|7388.5|7380.5|7386.7|7378.7|7388.6|7380.6|7386.7|7378.7|0
1678920900000|2023-03-15 22:55:00|7386.8|7378.8|7387.8|7379.8|7388.2|7380.2|7385.6|7377.6|0
1678921200000|2023-03-15 23:00:00|7387.9|7379.9|7390.1|7382.1|7390.6|7382.6|7387.9|7379.9|0
1678921500000|2023-03-15 23:05:00|7390|7382|7389.1|7381.1|7390.7|7382.7|7388.6|7380.6|0
1678921800000|2023-03-15 23:10:00|7389.2|7381.2|7390.6|7382.6|7390.9|7382.9|7388.8|7380.8|0
1678922100000|2023-03-15 23:15:00|7390.5|7382.5|7388.2|7380.2|7390.5|7382.5|7387.9|7379.9|0
1678922400000|2023-03-15 23:20:00|7388.3|7380.3|7388.1|7380.1|7389.8|7381.8|7387.7|7379.7|0
1678922700000|2023-03-15 23:25:00|7388.3|7380.3|7388.5|7380.5|7389.5|7381.5|7387.7|7379.7|0
1678923000000|2023-03-15 23:30:00|7388.4|7380.4|7390.5|7382.5|7391.3|7383.3|7388.2|7380.2|0
1678923300000|2023-03-15 23:35:00|7390.7|7382.7|7388.9|7380.9|7390.8|7382.8|7388.4|7380.4|0
1678923600000|2023-03-15 23:40:00|7389|7381|7386.5|7378.5|7389.3|7381.3|7386.5|7378.5|0
1678923900000|2023-03-15 23:45:00|7386.4|7378.4|7380.2|7372.2|7386.4|7378.4|7379.3|7371.3|0
1678924200000|2023-03-15 23:50:00|7380|7372|7373.1|7365.1|7380|7372|7373.1|7365.1|0
1678924500000|2023-03-15 23:55:00|7373.2|7365.2|7375.3|7367.3|7375.9|7367.9|7373.1|7365.1|0
1678924800000|2023-03-16 00:00:00|7375|7367|7383.2|7375.2|7383.5|7375.5|7374.9|7366.9|0
1678925100000|2023-03-16 00:05:00|7383.3|7375.3|7384.6|7376.6|7385|7377|7383.2|7375.2|0
1678925400000|2023-03-16 00:10:00|7384.7|7376.7|7386.9|7378.9|7386.9|7378.9|7382.5|7374.5|0
1678925700000|2023-03-16 00:15:00|7386.8|7378.8|7385|7377|7390.1|7382.1|7383.9|7375.9|0
1678926000000|2023-03-16 00:20:00|7384.6|7376.6|7388.1|7380.1|7390.1|7382.1|7384.6|7376.6|0
1678926300000|2023-03-16 00:25:00|7388.2|7380.2|7392.6|7384.6|7394.8|7386.8|7387|7379|0
1678926600000|2023-03-16 00:30:00|7392.7|7384.7|7396.3|7388.3|7399.5|7391.5|7392.2|7384.2|0
1678926900000|2023-03-16 00:35:00|7396.4|7388.4|7397.2|7389.2|7398.6|7390.6|7395.1|7387.1|0
1678927200000|2023-03-16 00:40:00|7397.3|7389.3|7394.4|7386.4|7398.4|7390.4|7392.4|7384.4|0
1678927500000|2023-03-16 00:45:00|7394.3|7386.3|7402.7|7394.7|7402.8|7394.8|7394.3|7386.3|0
1678927800000|2023-03-16 00:50:00|7402.8|7394.8|7414.6|7406.6|7418.4|7410.4|7402.8|7394.8|0
1678928100000|2023-03-16 00:55:00|7415.3|7407.3|7424.2|7416.2|7424.7|7416.7|7414.1|7406.1|0
1678928400000|2023-03-16 01:00:00|7424.1|7416.1|7426.7|7418.7|7432.7|7424.7|7421.2|7413.2|0
1678928700000|2023-03-16 01:05:00|7426.4|7418.4|7431.9|7423.9|7435.7|7427.7|7425.4|7417.4|0
1678929000000|2023-03-16 01:10:00|7431.4|7423.4|7421.2|7413.2|7431.7|7423.7|7421.2|7413.2|0
1678929300000|2023-03-16 01:15:00|7420.9|7412.9|7416.2|7408.2|7422.2|7414.2|7413.9|7405.9|0
1678929600000|2023-03-16 01:20:00|7415.9|7407.9|7418.4|7410.4|7418.9|7410.9|7412.7|7404.7|0
1678929900000|2023-03-16 01:25:00|7418.7|7410.7|7423.7|7415.7|7423.7|7415.7|7415.9|7407.9|0
1678930200000|2023-03-16 01:30:00|7423.4|7415.4|7426.7|7418.7|7428.9|7420.9|7422.7|7414.7|0
1678930500000|2023-03-16 01:35:00|7427.2|7419.2|7431.7|7423.7|7433.4|7425.4|7425.7|7417.7|0
1678930800000|2023-03-16 01:40:00|7432.4|7424.4|7423.7|7415.7|7434.2|7426.2|7421.7|7413.7|0
1678931100000|2023-03-16 01:45:00|7423.9|7415.9|7424.7|7416.7|7428.2|7420.2|7422.7|7414.7|0
1678931400000|2023-03-16 01:50:00|7424.9|7416.9|7422.2|7414.2|7426.4|7418.4|7420.2|7412.2|0
1678931700000|2023-03-16 01:55:00|7421.9|7413.9|7420.2|7412.2|7422.2|7414.2|7417.9|7409.9|0
1678932000000|2023-03-16 02:00:00|7419.7|7411.7|7417.9|7409.9|7424.9|7416.9|7417.4|7409.4|0
1678932300000|2023-03-16 02:05:00|7418.2|7410.2|7416.7|7408.7|7419.7|7411.7|7414.9|7406.9|0
1678932600000|2023-03-16 02:10:00|7417.2|7409.2|7414.7|7406.7|7419.7|7411.7|7412.4|7404.4|0
1678932900000|2023-03-16 02:15:00|7414.4|7406.4|7420.9|7412.9|7422.7|7414.7|7414.4|7406.4|0
1678933200000|2023-03-16 02:20:00|7420.7|7412.7|7418.4|7410.4|7421.4|7413.4|7416.2|7408.2|0
1678933500000|2023-03-16 02:25:00|7418.7|7410.7|7420.7|7412.7|7423.2|7415.2|7417.4|7409.4|0
1678933800000|2023-03-16 02:30:00|7420.4|7412.4|7423.2|7415.2|7424.9|7416.9|7419.7|7411.7|0
1678934100000|2023-03-16 02:35:00|7423.4|7415.4|7425.7|7417.7|7426.9|7418.9|7422.7|7414.7|0
1678934400000|2023-03-16 02:40:00|7425.4|7417.4|7424.4|7416.4|7426.2|7418.2|7424.4|7416.4|0
1678934700000|2023-03-16 02:45:00|7424.2|7416.2|7420.4|7412.4|7424.4|7416.4|7419.4|7411.4|0
1678935000000|2023-03-16 02:50:00|7420.7|7412.7|7419.7|7411.7|7421.4|7413.4|7418.2|7410.2|0
1678935300000|2023-03-16 02:55:00|7419.2|7411.2|7414.9|7406.9|7419.9|7411.9|7414.9|7406.9|0
1678935600000|2023-03-16 03:00:00|7415.4|7407.4|7415.7|7407.7|7415.7|7407.7|7412.4|7404.4|0
1678935900000|2023-03-16 03:05:00|7415.9|7407.9|7413.9|7405.9|7417.4|7409.4|7412.2|7404.2|0
1678936200000|2023-03-16 03:10:00|7413.4|7405.4|7412.2|7404.2|7415.2|7407.2|7411.2|7403.2|0
1678936500000|2023-03-16 03:15:00|7412.4|7404.4|7412.2|7404.2|7415.9|7407.9|7410.2|7402.2|0
1678936800000|2023-03-16 03:20:00|7412.4|7404.4|7411.4|7403.4|7412.7|7404.7|7410.2|7402.2|0
1678937100000|2023-03-16 03:25:00|7411.7|7403.7|7410.2|7402.2|7411.7|7403.7|7408.2|7400.2|0
1678937400000|2023-03-16 03:30:00|7409.9|7401.9|7408.4|7400.4|7412.2|7404.2|7407.2|7399.2|0
1678937700000|2023-03-16 03:35:00|7408.7|7400.7|7406.7|7398.7|7410.9|7402.9|7404.2|7396.2|0
1678938000000|2023-03-16 03:40:00|7406.9|7398.9|7406.4|7398.4|7408.9|7400.9|7405.9|7397.9|0
1678938300000|2023-03-16 03:45:00|7406.9|7398.9|7407.4|7399.4|7408.4|7400.4|7405.4|7397.4|0
1678938600000|2023-03-16 03:50:00|7408.2|7400.2|7410.7|7402.7|7412.2|7404.2|7408.2|7400.2|0
1678938900000|2023-03-16 03:55:00|7410.4|7402.4|7411.2|7403.2|7411.4|7403.4|7407.7|7399.7|0
1678939200000|2023-03-16 04:00:00|7410.9|7402.9|7413.2|7405.2|7415.2|7407.2|7410.9|7402.9|0
1678939500000|2023-03-16 04:05:00|7412.7|7404.7|7415.2|7407.2|7415.7|7407.7|7411.9|7403.9|0
1678939800000|2023-03-16 04:10:00|7415.4|7407.4|7417.2|7409.2|7417.9|7409.9|7415.2|7407.2|0
1678940100000|2023-03-16 04:15:00|7416.9|7408.9|7417.7|7409.7|7418.7|7410.7|7414.7|7406.7|0
1678940400000|2023-03-16 04:20:00|7417.9|7409.9|7418.9|7410.9|7419.7|7411.7|7414.7|7406.7|0
1678940700000|2023-03-16 04:25:00|7419.2|7411.2|7422.7|7414.7|7422.7|7414.7|7419.2|7411.2|0
1678941000000|2023-03-16 04:30:00|7422.4|7414.4|7421.9|7413.9|7423.2|7415.2|7421.7|7413.7|0
1678941300000|2023-03-16 04:35:00|7423.9|7415.9|7426.4|7418.4|7426.4|7418.4|7422.4|7414.4|0
1678941600000|2023-03-16 04:40:00|7426.7|7418.7|7428.9|7420.9|7428.9|7420.9|7426.4|7418.4|0
1678941900000|2023-03-16 04:45:00|7428.7|7420.7|7429.2|7421.2|7430.4|7422.4|7428.7|7420.7|0
1678942200000|2023-03-16 04:50:00|7429.4|7421.4|7433.4|7425.4|7433.4|7425.4|7429.4|7421.4|0
1678942500000|2023-03-16 04:55:00|7433.2|7425.2|7433.7|7425.7|7434.2|7426.2|7432.2|7424.2|0
1678942800000|2023-03-16 05:00:00|7432.9|7424.9|7432.7|7424.7|7434.2|7426.2|7431.7|7423.7|0
1678943100000|2023-03-16 05:05:00|7432.9|7424.9|7432.4|7424.4|7434.7|7426.7|7431.7|7423.7|0
1678943400000|2023-03-16 05:10:00|7433.2|7425.2|7426.7|7418.7|7433.2|7425.2|7425.9|7417.9|0
1678943700000|2023-03-16 05:15:00|7427.2|7419.2|7424.4|7416.4|7430.9|7422.9|7423.9|7415.9|0
1678944000000|2023-03-16 05:20:00|7424.9|7416.9|7423.2|7415.2|7424.9|7416.9|7422.2|7414.2|0
1678944300000|2023-03-16 05:25:00|7423.4|7415.4|7426.2|7418.2|7427.7|7419.7|7423.4|7415.4|0
1678944600000|2023-03-16 05:30:00|7425.9|7417.9|7423.7|7415.7|7426.7|7418.7|7423.4|7415.4|0
1678944900000|2023-03-16 05:35:00|7423.9|7415.9|7431.9|7423.9|7431.9|7423.9|7423.7|7415.7|0
1678945200000|2023-03-16 05:40:00|7432.2|7424.2|7428.2|7420.2|7432.4|7424.4|7428.2|7420.2|0
1678945500000|2023-03-16 05:45:00|7427.9|7419.9|7428.9|7420.9|7429.7|7421.7|7427.4|7419.4|0
1678945800000|2023-03-16 05:50:00|7428.7|7420.7|7428.2|7420.2|7429.4|7421.4|7424.7|7416.7|0
1678946100000|2023-03-16 05:55:00|7427.9|7419.9|7426.4|7418.4|7428.9|7420.9|7425.7|7417.7|0
1678946400000|2023-03-16 06:00:00|7427.2|7419.2|7425.2|7417.2|7428.7|7420.7|7423.2|7415.2|0
1678946700000|2023-03-16 06:05:00|7424.7|7416.7|7423.2|7415.2|7426.4|7418.4|7421.9|7413.9|0
1678947000000|2023-03-16 06:10:00|7422.7|7414.7|7424.2|7416.2|7425.7|7417.7|7420.4|7412.4|0
1678947300000|2023-03-16 06:15:00|7423.9|7415.9|7420.4|7412.4|7424.9|7416.9|7419.7|7411.7|0
1678947600000|2023-03-16 06:20:00|7420.7|7412.7|7421.4|7413.4|7424.7|7416.7|7420.7|7412.7|0
1678947900000|2023-03-16 06:25:00|7420.7|7412.7|7423.4|7415.4|7424.7|7416.7|7420.7|7412.7|0
1678948200000|2023-03-16 06:30:00|7423.2|7415.2|7419.4|7411.4|7424.2|7416.2|7419.4|7411.4|0
1678948500000|2023-03-16 06:35:00|7419.7|7411.7|7425.4|7417.4|7427.7|7419.7|7419.4|7411.4|0
1678948800000|2023-03-16 06:40:00|7425.7|7417.7|7420.9|7412.9|7425.7|7417.7|7420.7|7412.7|0
1678949100000|2023-03-16 06:45:00|7420.7|7412.7|7416.4|7408.4|7420.7|7412.7|7415.9|7407.9|0
1678949400000|2023-03-16 06:50:00|7416.7|7408.7|7411.4|7403.4|7416.7|7408.7|7411.4|7403.4|0
1678949700000|2023-03-16 06:55:00|7411.7|7403.7|7413.7|7405.7|7416.2|7408.2|7411.7|7403.7|0
1678950000000|2023-03-16 07:00:00|7413.4|7405.4|7405.9|7397.9|7413.9|7405.9|7399.2|7391.2|0
1678950300000|2023-03-16 07:05:00|7406.2|7398.2|7410.4|7402.4|7411.4|7403.4|7405.9|7397.9|0
1678950600000|2023-03-16 07:10:00|7409.9|7401.9|7400.7|7392.7|7411.4|7403.4|7400.4|7392.4|0
1678950900000|2023-03-16 07:15:00|7400.4|7392.4|7401.4|7393.4|7403.4|7395.4|7397.4|7389.4|0
1678951200000|2023-03-16 07:20:00|7401.9|7393.9|7393.4|7385.4|7402.9|7394.9|7390.4|7382.4|0
1678951500000|2023-03-16 07:25:00|7393.9|7385.9|7393.7|7385.7|7394.2|7386.2|7387.2|7379.2|0
1678951800000|2023-03-16 07:30:00|7393.9|7385.9|7402.2|7394.2|7406.4|7398.4|7392.4|7384.4|0
1678952100000|2023-03-16 07:35:00|7402.4|7394.4|7396.2|7388.2|7402.7|7394.7|7391.4|7383.4|0
1678952400000|2023-03-16 07:40:00|7395.4|7387.4|7404.7|7396.7|7404.9|7396.9|7395.4|7387.4|0
1678952700000|2023-03-16 07:45:00|7405.4|7397.4|7404.4|7396.4|7406.9|7398.9|7401.9|7393.9|0
1678953000000|2023-03-16 07:50:00|7403.9|7395.9|7406.2|7398.2|7408.7|7400.7|7403.4|7395.4|0
1678953300000|2023-03-16 07:55:00|7405.9|7397.9|7425.9|7417.9|7426.9|7418.9|7405.4|7397.4|0
1678953600000|2023-03-16 08:00:00|7424.9|7416.9|7452.7|7444.7|7456.2|7448.2|7424.9|7416.9|0
1678953900000|2023-03-16 08:05:00|7452.2|7444.2|7446.4|7438.4|7456.7|7448.7|7438.4|7430.4|0
1678954200000|2023-03-16 08:10:00|7445.9|7437.9|7426.2|7418.2|7459.2|7451.2|7423.7|7415.7|0
1678954500000|2023-03-16 08:15:00|7426.4|7418.4|7415.2|7407.2|7426.4|7418.4|7400.4|7392.4|0
1678954800000|2023-03-16 08:20:00|7414.4|7406.4|7410.4|7402.4|7420.4|7412.4|7407.4|7399.4|0
1678955100000|2023-03-16 08:25:00|7411.2|7403.2|7423.7|7415.7|7432.7|7424.7|7408.7|7400.7|0
1678955400000|2023-03-16 08:30:00|7423.9|7415.9|7421.9|7413.9|7440.4|7432.4|7421.4|7413.4|0
1678955700000|2023-03-16 08:35:00|7421.4|7413.4|7436.9|7428.9|7442.4|7434.4|7418.7|7410.7|0
1678956000000|2023-03-16 08:40:00|7436.4|7428.4|7428.2|7420.2|7442.4|7434.4|7426.2|7418.2|0
1678956300000|2023-03-16 08:45:00|7427.7|7419.7|7412.9|7404.9|7428.2|7420.2|7412.4|7404.4|0
1678956600000|2023-03-16 08:50:00|7413.9|7405.9|7412.4|7404.4|7418.4|7410.4|7409.2|7401.2|0
1678956900000|2023-03-16 08:55:00|7412.9|7404.9|7403.9|7395.9|7413.2|7405.2|7401.7|7393.7|0
1678957200000|2023-03-16 09:00:00|7404.4|7396.4|7403.7|7395.7|7408.7|7400.7|7400.9|7392.9|0
1678957500000|2023-03-16 09:05:00|7403.9|7395.9|7391.7|7383.7|7405.7|7397.7|7390.4|7382.4|0
1678957800000|2023-03-16 09:10:00|7391.9|7383.9|7391.7|7383.7|7401.2|7393.2|7389.2|7381.2|0
1678958100000|2023-03-16 09:15:00|7392.4|7384.4|7374.2|7366.2|7392.4|7384.4|7373.2|7365.2|0
1678958400000|2023-03-16 09:20:00|7373.9|7365.9|7375.9|7367.9|7378.9|7370.9|7372.2|7364.2|0
1678958700000|2023-03-16 09:25:00|7375.4|7367.4|7390.7|7382.7|7392.9|7384.9|7373.7|7365.7|0
1678959000000|2023-03-16 09:30:00|7391.4|7383.4|7397.9|7389.9|7398.9|7390.9|7390.2|7382.2|0
1678959300000|2023-03-16 09:35:00|7398.2|7390.2|7390.4|7382.4|7402.9|7394.9|7389.9|7381.9|0
1678959600000|2023-03-16 09:40:00|7390.9|7382.9|7400.9|7392.9|7402.9|7394.9|7389.9|7381.9|0
1678959900000|2023-03-16 09:45:00|7399.9|7391.9|7401.9|7393.9|7402.4|7394.4|7392.4|7384.4|0
1678960200000|2023-03-16 09:50:00|7401.4|7393.4|7402.4|7394.4|7406.9|7398.9|7395.9|7387.9|0
1678960500000|2023-03-16 09:55:00|7402.7|7394.7|7412.4|7404.4|7412.4|7404.4|7402.7|7394.7|0
1678960800000|2023-03-16 10:00:00|7412.2|7404.2|7413.9|7405.9|7414.4|7406.4|7409.2|7401.2|0
1678961100000|2023-03-16 10:05:00|7413.4|7405.4|7418.9|7410.9|7419.9|7411.9|7413.4|7405.4|0
1678961400000|2023-03-16 10:10:00|7418.7|7410.7|7416.7|7408.7|7420.7|7412.7|7412.4|7404.4|0
1678961700000|2023-03-16 10:15:00|7417.7|7409.7|7427.9|7419.9|7427.9|7419.9|7412.7|7404.7|0
1678962000000|2023-03-16 10:20:00|7427.7|7419.7|7423.4|7415.4|7428.4|7420.4|7422.4|7414.4|0
1678962300000|2023-03-16 10:25:00|7424.9|7416.9|7433.4|7425.4|7436.7|7428.7|7423.2|7415.2|0
1678962600000|2023-03-16 10:30:00|7433.2|7425.2|7430.4|7422.4|7434.9|7426.9|7427.7|7419.7|0
1678962900000|2023-03-16 10:35:00|7430.2|7422.2|7438.4|7430.4|7439.2|7431.2|7428.7|7420.7|0
1678963200000|2023-03-16 10:40:00|7437.9|7429.9|7433.2|7425.2|7437.9|7429.9|7430.7|7422.7|0
1678963500000|2023-03-16 10:45:00|7432.7|7424.7|7424.7|7416.7|7435.2|7427.2|7421.4|7413.4|0
1678963800000|2023-03-16 10:50:00|7424.9|7416.9|7414.7|7406.7|7424.9|7416.9|7410.7|7402.7|0
1678964100000|2023-03-16 10:55:00|7414.4|7406.4|7428.2|7420.2|7428.2|7420.2|7413.9|7405.9|0
1678964400000|2023-03-16 11:00:00|7427.9|7419.9|7419.9|7411.9|7428.4|7420.4|7419.4|7411.4|0
1678964700000|2023-03-16 11:05:00|7420.2|7412.2|7411.4|7403.4|7421.2|7413.2|7407.7|7399.7|0
1678965000000|2023-03-16 11:10:00|7411.2|7403.2|7398.2|7390.2|7411.4|7403.4|7397.2|7389.2|0
1678965300000|2023-03-16 11:15:00|7397.9|7389.9|7399.4|7391.4|7403.4|7395.4|7394.4|7386.4|0
1678965600000|2023-03-16 11:20:00|7399.7|7391.7|7401.4|7393.4|7401.4|7393.4|7394.7|7386.7|0
1678965900000|2023-03-16 11:25:00|7401.7|7393.7|7401.4|7393.4|7406.2|7398.2|7399.7|7391.7|0
1678966200000|2023-03-16 11:30:00|7401.2|7393.2|7409.4|7401.4|7410.4|7402.4|7399.2|7391.2|0
1678966500000|2023-03-16 11:35:00|7409.2|7401.2|7417.4|7409.4|7417.4|7409.4|7408.7|7400.7|0
1678966800000|2023-03-16 11:40:00|7417.7|7409.7|7422.4|7414.4|7422.7|7414.7|7417.2|7409.2|0
1678967100000|2023-03-16 11:45:00|7422.7|7414.7|7429.7|7421.7|7433.4|7425.4|7422.2|7414.2|0
1678967400000|2023-03-16 11:50:00|7429.9|7421.9|7422.7|7414.7|7431.9|7423.9|7420.4|7412.4|0
1678967700000|2023-03-16 11:55:00|7423.2|7415.2|7410.4|7402.4|7423.4|7415.4|7410.4|7402.4|0
1678968000000|2023-03-16 12:00:00|7411.9|7403.9|7413.2|7405.2|7416.9|7408.9|7411.4|7403.4|0
1678968300000|2023-03-16 12:05:00|7413.4|7405.4|7401.7|7393.7|7413.9|7405.9|7401.4|7393.4|0
1678968600000|2023-03-16 12:10:00|7402.4|7394.4|7399.7|7391.7|7405.4|7397.4|7399.2|7391.2|0
1678968900000|2023-03-16 12:15:00|7399.9|7391.9|7400.9|7392.9|7402.4|7394.4|7398.7|7390.7|0
1678969200000|2023-03-16 12:20:00|7400.7|7392.7|7395.4|7387.4|7401.2|7393.2|7390.7|7382.7|0
1678969500000|2023-03-16 12:25:00|7395.9|7387.9|7395.4|7387.4|7400.2|7392.2|7393.7|7385.7|0
1678969800000|2023-03-16 12:30:00|7394.4|7386.4|7398.4|7390.4|7401.4|7393.4|7391.4|7383.4|0
1678970100000|2023-03-16 12:35:00|7398.2|7390.2|7391.7|7383.7|7398.2|7390.2|7391.7|7383.7|0
1678970400000|2023-03-16 12:40:00|7392.2|7384.2|7376.4|7368.4|7393.7|7385.7|7372.4|7364.4|0
1678970700000|2023-03-16 12:45:00|7375.9|7367.9|7377.4|7369.4|7380.9|7372.9|7366.4|7358.4|0
1678971000000|2023-03-16 12:50:00|7376.7|7368.7|7373.7|7365.7|7382.4|7374.4|7373.4|7365.4|0
1678971300000|2023-03-16 12:55:00|7373.4|7365.4|7373.2|7365.2|7377.9|7369.9|7365.9|7357.9|0
1678971600000|2023-03-16 13:00:00|7372.9|7364.9|7364.7|7356.7|7375.9|7367.9|7363.2|7355.2|0
1678971900000|2023-03-16 13:05:00|7363.9|7355.9|7365.2|7357.2|7368.4|7360.4|7360.9|7352.9|0
1678972200000|2023-03-16 13:10:00|7364.7|7356.7|7364.9|7356.9|7373.9|7365.9|7364.7|7356.7|0
1678972500000|2023-03-16 13:15:00|7364.4|7356.4|7346.4|7338.4|7364.4|7356.4|7345.2|7337.2|0
1678972800000|2023-03-16 13:20:00|7346.2|7338.2|7351.4|7343.4|7351.4|7343.4|7329.7|7321.7|0
1678973100000|2023-03-16 13:25:00|7350.9|7342.9|7352.9|7344.9|7354.4|7346.4|7343.9|7335.9|0
1678973400000|2023-03-16 13:30:00|7354.2|7346.2|7354|7346|7357.2|7349.2|7345.2|7337.2|0
1678973700000|2023-03-16 13:35:00|7353.2|7345.2|7359.5|7351.5|7364.2|7356.2|7347.7|7339.7|0
1678974000000|2023-03-16 13:40:00|7360.7|7352.7|7368.5|7360.5|7376.7|7368.7|7358.7|7350.7|0
1678974300000|2023-03-16 13:45:00|7368.7|7360.7|7359.7|7351.7|7373|7365|7356.7|7348.7|0
1678974600000|2023-03-16 13:50:00|7359.4|7351.4|7371.4|7363.4|7375.9|7367.9|7358.4|7350.4|0
1678974900000|2023-03-16 13:55:00|7371.2|7363.2|7397.4|7389.4|7397.4|7389.4|7371.2|7363.2|0
1678975200000|2023-03-16 14:00:00|7396.4|7388.4|7377.4|7369.4|7400.4|7392.4|7377.2|7369.2|0
1678975500000|2023-03-16 14:05:00|7377.7|7369.7|7350.7|7342.7|7377.7|7369.7|7350.7|7342.7|0
1678975800000|2023-03-16 14:10:00|7350.2|7342.2|7359.7|7351.7|7360.4|7352.4|7349.9|7341.9|0
1678976100000|2023-03-16 14:15:00|7358.9|7350.9|7336.9|7328.9|7360.9|7352.9|7334.4|7326.4|0
1678976400000|2023-03-16 14:20:00|7336.7|7328.7|7339.9|7331.9|7345.2|7337.2|7331.4|7323.4|0
1678976700000|2023-03-16 14:25:00|7341.4|7333.4|7359.4|7351.4|7359.9|7351.9|7339.2|7331.2|0
1678977000000|2023-03-16 14:30:00|7360.2|7352.2|7358.4|7350.4|7369.4|7361.4|7356.7|7348.7|0
1678977300000|2023-03-16 14:35:00|7359.4|7351.4|7370.7|7362.7|7371.7|7363.7|7358.4|7350.4|0
1678977600000|2023-03-16 14:40:00|7370.4|7362.4|7380.2|7372.2|7382.2|7374.2|7368.9|7360.9|0
1678977900000|2023-03-16 14:45:00|7380.9|7372.9|7396.2|7388.2|7402.2|7394.2|7380.7|7372.7|0
1678978200000|2023-03-16 14:50:00|7394.7|7386.7|7410.7|7402.7|7412.7|7404.7|7394.7|7386.7|0
1678978500000|2023-03-16 14:55:00|7410.9|7402.9|7420.7|7412.7|7423.9|7415.9|7406.4|7398.4|0
1678978800000|2023-03-16 15:00:00|7421.4|7413.4|7406.9|7398.9|7424.7|7416.7|7406.7|7398.7|0
1678979100000|2023-03-16 15:05:00|7407.2|7399.2|7406.2|7398.2|7418.7|7410.7|7404.7|7396.7|0
1678979400000|2023-03-16 15:10:00|7405.9|7397.9|7406.8|7398.8|7411.2|7403.2|7403.3|7395.3|0
1678979700000|2023-03-16 15:15:00|7406.1|7398.1|7407.1|7399.1|7412.6|7404.6|7404.6|7396.6|0
1678980000000|2023-03-16 15:20:00|7406.6|7398.6|7415.5|7407.5|7418.3|7410.3|7405.6|7397.6|0
1678980300000|2023-03-16 15:25:00|7415.3|7407.3|7416.5|7408.5|7423.5|7415.5|7414.3|7406.3|0
1678980600000|2023-03-16 15:30:00|7417.3|7409.3|7413.3|7405.3|7420.5|7412.5|7409.3|7401.3|0
1678980900000|2023-03-16 15:35:00|7413.8|7405.8|7414.8|7406.8|7416.3|7408.3|7408.5|7400.5|0
1678981200000|2023-03-16 15:40:00|7415|7407|7419.5|7411.5|7424.8|7416.8|7414.3|7406.3|0
1678981500000|2023-03-16 15:45:00|7420.3|7412.3|7423.8|7415.8|7423.8|7415.8|7411.3|7403.3|0
1678981800000|2023-03-16 15:50:00|7423.3|7415.3|7428|7420|7431.8|7423.8|7421.8|7413.8|0
1678982100000|2023-03-16 15:55:00|7428.3|7420.3|7425.9|7417.9|7435.3|7427.3|7423.7|7415.7|0
1678982400000|2023-03-16 16:00:00|7425.7|7417.7|7428.7|7420.7|7433.7|7425.7|7423.2|7415.2|0
1678982700000|2023-03-16 16:05:00|7428.4|7420.4|7417.4|7409.4|7429.7|7421.7|7416.7|7408.7|0
1678983000000|2023-03-16 16:10:00|7416.9|7408.9|7417.4|7409.4|7419.9|7411.9|7410.4|7402.4|0
1678983300000|2023-03-16 16:15:00|7416.2|7408.2|7421.2|7413.2|7422.9|7414.9|7414.7|7406.7|0
1678983600000|2023-03-16 16:20:00|7421.7|7413.7|7417.4|7409.4|7423.2|7415.2|7417.2|7409.2|0
1678983900000|2023-03-16 16:25:00|7417.2|7409.2|7412.7|7404.7|7419.2|7411.2|7409.2|7401.2|0
1678984200000|2023-03-16 16:30:00|7412.2|7404.2|7414.9|7406.9|7420.7|7412.7|7404.9|7396.9|0
1678984500000|2023-03-16 16:35:00|7414.2|7406.2|7419.9|7411.9|7420.4|7412.4|7409.2|7401.2|0
1678984800000|2023-03-16 16:40:00|7419.7|7411.7|7423.2|7415.2|7423.7|7415.7|7418.2|7410.2|0
1678985100000|2023-03-16 16:45:00|7422.9|7414.9|7425.2|7417.2|7428.2|7420.2|7419.9|7411.9|0
1678985400000|2023-03-16 16:50:00|7425.4|7417.4|7424.4|7416.4|7431.7|7423.7|7423.7|7415.7|0
1678985700000|2023-03-16 16:55:00|7424.2|7416.2|7435.9|7427.9|7436.7|7428.7|7423.9|7415.9|0
1678986000000|2023-03-16 17:00:00|7436.2|7428.2|7445.4|7437.4|7445.4|7437.4|7435.2|7427.2|0
1678986300000|2023-03-16 17:05:00|7445.7|7437.7|7448.2|7440.2|7450.2|7442.2|7443.7|7435.7|0
1678986600000|2023-03-16 17:10:00|7448.4|7440.4|7448.9|7440.9|7449.9|7441.9|7445.9|7437.9|0
1678986900000|2023-03-16 17:15:00|7449.2|7441.2|7442.9|7434.9|7449.2|7441.2|7439.9|7431.9|0
1678987200000|2023-03-16 17:20:00|7442.7|7434.7|7446.7|7438.7|7446.9|7438.9|7440.7|7432.7|0
1678987500000|2023-03-16 17:25:00|7447.2|7439.2|7446.2|7438.2|7449.2|7441.2|7445.7|7437.7|0
1678987800000|2023-03-16 17:30:00|7446.4|7438.4|7441.2|7433.2|7446.4|7438.4|7439.2|7431.2|0
1678988100000|2023-03-16 17:35:00|7440.9|7432.9|7440.7|7432.7|7441.4|7433.4|7434.9|7426.9|0
1678988400000|2023-03-16 17:40:00|7440.4|7432.4|7440.9|7432.9|7444.9|7436.9|7439.7|7431.7|0
1678988700000|2023-03-16 17:45:00|7441.2|7433.2|7437.2|7429.2|7441.2|7433.2|7437.2|7429.2|0
1678989000000|2023-03-16 17:50:00|7436.9|7428.9|7439.2|7431.2|7439.4|7431.4|7431.4|7423.4|0
1678989300000|2023-03-16 17:55:00|7438.9|7430.9|7437.2|7429.2|7439.9|7431.9|7436.7|7428.7|0
1678989600000|2023-03-16 18:00:00|7436.2|7428.2|7436.4|7428.4|7437.9|7429.9|7435.2|7427.2|0
1678989900000|2023-03-16 18:05:00|7436.2|7428.2|7434.9|7426.9|7436.2|7428.2|7429.9|7421.9|0
1678990200000|2023-03-16 18:10:00|7435.2|7427.2|7432.4|7424.4|7436.4|7428.4|7431.7|7423.7|0
1678990500000|2023-03-16 18:15:00|7432.7|7424.7|7434.4|7426.4|7437.2|7429.2|7431.2|7423.2|0
1678990800000|2023-03-16 18:20:00|7434.2|7426.2|7433.9|7425.9|7435.7|7427.7|7432.4|7424.4|0
1678991100000|2023-03-16 18:25:00|7433.7|7425.7|7437.7|7429.7|7437.9|7429.9|7432.4|7424.4|0
1678991400000|2023-03-16 18:30:00|7437.2|7429.2|7429.9|7421.9|7437.4|7429.4|7426.4|7418.4|0
1678991700000|2023-03-16 18:35:00|7430.2|7422.2|7435.2|7427.2|7437.4|7429.4|7429.7|7421.7|0
1678992000000|2023-03-16 18:40:00|7435.7|7427.7|7440.7|7432.7|7441.4|7433.4|7435.2|7427.2|0
1678992300000|2023-03-16 18:45:00|7440.9|7432.9|7438.9|7430.9|7440.9|7432.9|7438.4|7430.4|0
1678992600000|2023-03-16 18:50:00|7439.2|7431.2|7438.7|7430.7|7439.4|7431.4|7437.2|7429.2|0
1678992900000|2023-03-16 18:55:00|7438.4|7430.4|7440.9|7432.9|7443.2|7435.2|7438.4|7430.4|0
1678993200000|2023-03-16 19:00:00|7441.7|7433.7|7443.7|7435.7|7445.7|7437.7|7441.7|7433.7|0
1678993500000|2023-03-16 19:05:00|7443.4|7435.4|7441.7|7433.7|7444.9|7436.9|7440.4|7432.4|0
1678993800000|2023-03-16 19:10:00|7441.9|7433.9|7442.2|7434.2|7444.7|7436.7|7441.9|7433.9|0
1678994100000|2023-03-16 19:15:00|7442.4|7434.4|7441.4|7433.4|7443.2|7435.2|7440.2|7432.2|0
1678994400000|2023-03-16 19:20:00|7441.7|7433.7|7445.4|7437.4|7446.2|7438.2|7441.2|7433.2|0
1678994700000|2023-03-16 19:25:00|7445.2|7437.2|7448.2|7440.2|7448.4|7440.4|7443.4|7435.4|0
1678995000000|2023-03-16 19:30:00|7447.9|7439.9|7450.9|7442.9|7450.9|7442.9|7444.9|7436.9|0
1678995300000|2023-03-16 19:35:00|7450.7|7442.7|7448.7|7440.7|7450.7|7442.7|7444.7|7436.7|0
1678995600000|2023-03-16 19:40:00|7448.9|7440.9|7454.4|7446.4|7454.7|7446.7|7448.7|7440.7|0
1678995900000|2023-03-16 19:45:00|7454.2|7446.2|7458.7|7450.7|7459.2|7451.2|7453.2|7445.2|0
1678996200000|2023-03-16 19:50:00|7458.9|7450.9|7463.2|7455.2|7463.2|7455.2|7456.2|7448.2|0
1678996500000|2023-03-16 19:55:00|7461.9|7453.9|7469.7|7461.7|7471.4|7463.4|7458.7|7450.7|0
1678996800000|2023-03-16 20:00:00|7470.2|7462.2|7464.9|7456.9|7470.2|7462.2|7464.2|7456.2|0
1678997100000|2023-03-16 20:05:00|7464.7|7456.7|7467.7|7459.7|7467.7|7459.7|7464.2|7456.2|0
1678997400000|2023-03-16 20:10:00|7467.4|7459.4|7464.4|7456.4|7467.4|7459.4|7464.4|7456.4|0
1678997700000|2023-03-16 20:15:00|7464.7|7456.7|7464.7|7456.7|7465.7|7457.7|7464.4|7456.4|0
1678998000000|2023-03-16 20:20:00|7464.4|7456.4|7465.4|7457.4|7465.9|7457.9|7464.2|7456.2|0
1678998300000|2023-03-16 20:25:00|7465.2|7457.2|7462.9|7454.9|7465.4|7457.4|7462.9|7454.9|0
1678998600000|2023-03-16 20:30:00|7462.7|7454.7|7460.2|7452.2|7463.2|7455.2|7460.2|7452.2|0
1678998900000|2023-03-16 20:35:00|7460.4|7452.4|7459.2|7451.2|7460.4|7452.4|7458.9|7450.9|0
1678999200000|2023-03-16 20:40:00|7459.4|7451.4|7460.9|7452.9|7460.9|7452.9|7458.9|7450.9|0
1678999500000|2023-03-16 20:45:00|7460.7|7452.7|7459.2|7451.2|7460.9|7452.9|7459.2|7451.2|0
1678999800000|2023-03-16 20:50:00|7458.9|7450.9|7457.9|7449.9|7458.9|7450.9|7457.9|7449.9|0
1679000100000|2023-03-16 20:55:00|7457.7|7449.7|7460.1|7452.1|7461.2|7453.2|7451.2|7443.2|0
1679000400000|2023-03-16 21:00:00|7461|7453|7460|7452|7461|7453|7459.8|7451.8|0
1679000700000|2023-03-16 21:05:00|7460.1|7452.1|7460.1|7452.1|7460.4|7452.4|7459.8|7451.8|0
1679001000000|2023-03-16 21:10:00|7460.2|7452.2|7460.3|7452.3|7460.5|7452.5|7459.9|7451.9|0
1679001300000|2023-03-16 21:15:00|7460.2|7452.2|7460.4|7452.4|7460.6|7452.6|7460.2|7452.2|0
1679001600000|2023-03-16 21:20:00|7460.3|7452.3|7460.9|7452.9|7461.4|7453.4|7460.3|7452.3|0
1679001900000|2023-03-16 21:25:00|7460.8|7452.8|7460.5|7452.5|7461|7453|7459.6|7451.6|0
1679002200000|2023-03-16 21:30:00|7460.4|7452.4|7459.9|7451.9|7460.6|7452.6|7459.8|7451.8|0
1679002500000|2023-03-16 21:35:00|7459.8|7451.8|7459.3|7451.3|7460|7452|7459|7451|0
1679002800000|2023-03-16 21:40:00|7459.2|7451.2|7459|7451|7459.3|7451.3|7458.6|7450.6|0
1679003100000|2023-03-16 21:45:00|7459.1|7451.1|7458.9|7450.9|7459.5|7451.5|7458.9|7450.9|0
1679003400000|2023-03-16 21:50:00|7459|7451|7458.8|7450.8|7459.2|7451.2|7458.8|7450.8|0
1679003700000|2023-03-16 21:55:00|7458.9|7450.9|7458.7|7450.7|7458.9|7450.9|7458.5|7450.5|0
1679004000000|2023-03-16 22:00:00|7458.9|7450.9|7456.2|7448.2|7458.9|7450.9|7453.5|7445.5|0
1679004300000|2023-03-16 22:05:00|7456.5|7448.5|7458.6|7450.6|7458.9|7450.9|7456.5|7448.5|0
1679004600000|2023-03-16 22:10:00|7458.5|7450.5|7456.6|7448.6|7458.8|7450.8|7456.6|7448.6|0
1679004900000|2023-03-16 22:15:00|7456.5|7448.5|7456.3|7448.3|7456.7|7448.7|7455.7|7447.7|0
1679005200000|2023-03-16 22:20:00|7456.5|7448.5|7453.2|7445.2|7457.2|7449.2|7452.9|7444.9|0
1679005500000|2023-03-16 22:25:00|7453.3|7445.3|7453.7|7445.7|7453.7|7445.7|7452.2|7444.2|0
1679005800000|2023-03-16 22:30:00|7453.4|7445.4|7453.8|7445.8|7453.9|7445.9|7452.5|7444.5|0
1679006100000|2023-03-16 22:35:00|7453.7|7445.7|7453.9|7445.9|7454.7|7446.7|7452.8|7444.8|0
1679006400000|2023-03-16 22:40:00|7454|7446|7455.1|7447.1|7455.5|7447.5|7453.7|7445.7|0
1679006700000|2023-03-16 22:45:00|7455|7447|7455.7|7447.7|7456|7448|7454.5|7446.5|0
1679007000000|2023-03-16 22:50:00|7455.6|7447.6|7458.3|7450.3|7458.4|7450.4|7455.4|7447.4|0
1679007300000|2023-03-16 22:55:00|7458.2|7450.2|7459|7451|7459.3|7451.3|7457.8|7449.8|0
1679007600000|2023-03-16 23:00:00|7458.9|7450.9|7458.1|7450.1|7459.4|7451.4|7457.8|7449.8|0
1679007900000|2023-03-16 23:05:00|7458.2|7450.2|7461.1|7453.1|7461.7|7453.7|7457.8|7449.8|0
1679008200000|2023-03-16 23:10:00|7460.9|7452.9|7461.1|7453.1|7461.2|7453.2|7459.9|7451.9|0
1679008500000|2023-03-16 23:15:00|7461.2|7453.2|7462.2|7454.2|7463.6|7455.6|7461.1|7453.1|0
1679008800000|2023-03-16 23:20:00|7462.3|7454.3|7462.1|7454.1|7462.9|7454.9|7461.8|7453.8|0
1679009100000|2023-03-16 23:25:00|7462.2|7454.2|7463.4|7455.4|7464.6|7456.6|7462.1|7454.1|0
1679009400000|2023-03-16 23:30:00|7463.3|7455.3|7463.7|7455.7|7464.1|7456.1|7462.5|7454.5|0
1679009700000|2023-03-16 23:35:00|7463.6|7455.6|7462.3|7454.3|7463.6|7455.6|7462.1|7454.1|0
1679010000000|2023-03-16 23:40:00|7462.4|7454.4|7462|7454|7462.8|7454.8|7461.5|7453.5|0
1679010300000|2023-03-16 23:45:00|7462.1|7454.1|7461.9|7453.9|7462.5|7454.5|7460.6|7452.6|0
1679010600000|2023-03-16 23:50:00|7461.8|7453.8|7460.9|7452.9|7462.3|7454.3|7460.7|7452.7|0
1679010900000|2023-03-16 23:55:00|7461|7453|7461.4|7453.4|7462.1|7454.1|7460.8|7452.8|0
1679011200000|2023-03-17 00:00:00|7461.1|7453.1|7459|7451|7461.5|7453.5|7458.7|7450.7|0
1679011500000|2023-03-17 00:05:00|7459.1|7451.1|7456.8|7448.8|7459.3|7451.3|7456.2|7448.2|0
1679011800000|2023-03-17 00:10:00|7456.7|7448.7|7457|7449|7458.4|7450.4|7456.5|7448.5|0
1679012100000|2023-03-17 00:15:00|7456.9|7448.9|7447.4|7439.4|7457|7449|7444.4|7436.4|0
1679012400000|2023-03-17 00:20:00|7447.5|7439.5|7447.4|7439.4|7449.5|7441.5|7447.2|7439.2|0
1679012700000|2023-03-17 00:25:00|7447.3|7439.3|7447|7439|7447.4|7439.4|7444.9|7436.9|0
1679013000000|2023-03-17 00:30:00|7447.1|7439.1|7448.4|7440.4|7449.5|7441.5|7446.9|7438.9|0
1679013300000|2023-03-17 00:35:00|7448.3|7440.3|7446.6|7438.6|7449.3|7441.3|7446.6|7438.6|0
1679013600000|2023-03-17 00:40:00|7446.7|7438.7|7447.8|7439.8|7449.1|7441.1|7446.7|7438.7|0
1679013900000|2023-03-17 00:45:00|7447.9|7439.9|7449.2|7441.2|7449.3|7441.3|7447.8|7439.8|0
1679014200000|2023-03-17 00:50:00|7449.1|7441.1|7446.4|7438.4|7449.2|7441.2|7446.3|7438.3|0
1679014500000|2023-03-17 00:55:00|7446.3|7438.3|7446.8|7438.8|7448.9|7440.9|7446.3|7438.3|0
1679014800000|2023-03-17 01:00:00|7446.9|7438.9|7446.2|7438.2|7452.4|7444.4|7445.7|7437.7|0
1679015100000|2023-03-17 01:05:00|7446.9|7438.9|7447.9|7439.9|7448.7|7440.7|7445.4|7437.4|0
1679015400000|2023-03-17 01:10:00|7447.7|7439.7|7447.9|7439.9|7449.2|7441.2|7445.4|7437.4|0
1679015700000|2023-03-17 01:15:00|7448.2|7440.2|7446.4|7438.4|7452.4|7444.4|7446.4|7438.4|0
1679016000000|2023-03-17 01:20:00|7446.7|7438.7|7448.7|7440.7|7450.2|7442.2|7446.7|7438.7|0
1679016300000|2023-03-17 01:25:00|7448.4|7440.4|7450.9|7442.9|7451.2|7443.2|7447.4|7439.4|0
1679016600000|2023-03-17 01:30:00|7451.2|7443.2|7447.9|7439.9|7452.2|7444.2|7446.4|7438.4|0
1679016900000|2023-03-17 01:35:00|7448.7|7440.7|7448.4|7440.4|7449.7|7441.7|7446.7|7438.7|0
1679017200000|2023-03-17 01:40:00|7448.9|7440.9|7450.4|7442.4|7452.9|7444.9|7448.2|7440.2|0
1679017500000|2023-03-17 01:45:00|7450.2|7442.2|7450.4|7442.4|7452.2|7444.2|7448.9|7440.9|0
1679017800000|2023-03-17 01:50:00|7451.2|7443.2|7451.4|7443.4|7452.9|7444.9|7450.9|7442.9|0
1679018100000|2023-03-17 01:55:00|7450.9|7442.9|7450.9|7442.9|7451.9|7443.9|7449.7|7441.7|0
1679018400000|2023-03-17 02:00:00|7451.2|7443.2|7455.9|7447.9|7456.7|7448.7|7451.2|7443.2|0
1679018700000|2023-03-17 02:05:00|7455.7|7447.7|7454.7|7446.7|7456.7|7448.7|7454.2|7446.2|0
1679019000000|2023-03-17 02:10:00|7454.9|7446.9|7454.7|7446.7|7456.2|7448.2|7452.9|7444.9|0
1679019300000|2023-03-17 02:15:00|7454.9|7446.9|7453.2|7445.2|7455.2|7447.2|7450.7|7442.7|0
1679019600000|2023-03-17 02:20:00|7452.9|7444.9|7452.4|7444.4|7454.2|7446.2|7452.4|7444.4|0
1679019900000|2023-03-17 02:25:00|7452.2|7444.2|7454.4|7446.4|7455.4|7447.4|7452.2|7444.2|0
1679020200000|2023-03-17 02:30:00|7453.9|7445.9|7454.2|7446.2|7455.7|7447.7|7452.4|7444.4|0
1679020500000|2023-03-17 02:35:00|7454.4|7446.4|7455.4|7447.4|7455.4|7447.4|7453.4|7445.4|0
1679020800000|2023-03-17 02:40:00|7455.2|7447.2|7453.9|7445.9|7455.4|7447.4|7453.4|7445.4|0
1679021100000|2023-03-17 02:45:00|7454.2|7446.2|7452.4|7444.4|7454.2|7446.2|7451.9|7443.9|0
1679021400000|2023-03-17 02:50:00|7452.7|7444.7|7454.9|7446.9|7455.4|7447.4|7451.9|7443.9|0
1679021700000|2023-03-17 02:55:00|7453.7|7445.7|7454.4|7446.4|7454.9|7446.9|7453.7|7445.7|0
1679022000000|2023-03-17 03:00:00|7454.7|7446.7|7455.4|7447.4|7455.4|7447.4|7453.2|7445.2|0
1679022300000|2023-03-17 03:05:00|7454.7|7446.7|7456.9|7448.9|7457.2|7449.2|7454.4|7446.4|0
1679022600000|2023-03-17 03:10:00|7456.7|7448.7|7457.4|7449.4|7458.7|7450.7|7456.4|7448.4|0
1679022900000|2023-03-17 03:15:00|7457.2|7449.2|7458.7|7450.7|7458.9|7450.9|7455.9|7447.9|0
1679023200000|2023-03-17 03:20:00|7458.9|7450.9|7459.2|7451.2|7459.9|7451.9|7457.2|7449.2|0
1679023500000|2023-03-17 03:25:00|7458.9|7450.9|7459.2|7451.2|7459.7|7451.7|7457.9|7449.9|0
1679023800000|2023-03-17 03:30:00|7459.4|7451.4|7458.7|7450.7|7459.4|7451.4|7458.2|7450.2|0
1679024100000|2023-03-17 03:35:00|7458.9|7450.9|7459.4|7451.4|7460.2|7452.2|7457.9|7449.9|0
1679024400000|2023-03-17 03:40:00|7459.2|7451.2|7457.4|7449.4|7459.2|7451.2|7456.9|7448.9|0
1679024700000|2023-03-17 03:45:00|7457.2|7449.2|7456.9|7448.9|7457.9|7449.9|7455.2|7447.2|0
1679025000000|2023-03-17 03:50:00|7457.2|7449.2|7458.9|7450.9|7459.2|7451.2|7457.2|7449.2|0
1679025300000|2023-03-17 03:55:00|7458.7|7450.7|7458.4|7450.4|7458.9|7450.9|7457.9|7449.9|0
1679025600000|2023-03-17 04:00:00|7458.9|7450.9|7460.4|7452.4|7460.4|7452.4|7458.4|7450.4|0
1679025900000|2023-03-17 04:05:00|7460.2|7452.2|7461.4|7453.4|7462.7|7454.7|7458.7|7450.7|0
1679026200000|2023-03-17 04:10:00|7462.2|7454.2|7462.7|7454.7|7463.4|7455.4|7460.9|7452.9|0
1679026500000|2023-03-17 04:15:00|7462.4|7454.4|7461.9|7453.9|7462.4|7454.4|7460.9|7452.9|0
1679026800000|2023-03-17 04:20:00|7462.2|7454.2|7466.4|7458.4|7466.9|7458.9|7462.2|7454.2|0
1679027100000|2023-03-17 04:25:00|7466.7|7458.7|7463.9|7455.9|7467.4|7459.4|7463.4|7455.4|0
1679027400000|2023-03-17 04:30:00|7463.7|7455.7|7464.4|7456.4|7466.2|7458.2|7461.9|7453.9|0
1679027700000|2023-03-17 04:35:00|7464.7|7456.7|7464.9|7456.9|7466.2|7458.2|7463.7|7455.7|0
1679028000000|2023-03-17 04:40:00|7465.7|7457.7|7464.9|7456.9|7467.2|7459.2|7464.2|7456.2|0
1679028300000|2023-03-17 04:45:00|7464.7|7456.7|7462.7|7454.7|7464.7|7456.7|7461.9|7453.9|0
1679028600000|2023-03-17 04:50:00|7462.9|7454.9|7463.2|7455.2|7464.9|7456.9|7462.9|7454.9|0
1679028900000|2023-03-17 04:55:00|7463.4|7455.4|7465.4|7457.4|7465.4|7457.4|7463.4|7455.4|0
1679029200000|2023-03-17 05:00:00|7465.2|7457.2|7463.4|7455.4|7465.7|7457.7|7462.2|7454.2|0
1679029500000|2023-03-17 05:05:00|7463.2|7455.2|7463.9|7455.9|7464.4|7456.4|7462.7|7454.7|0
1679029800000|2023-03-17 05:10:00|7463.4|7455.4|7465.4|7457.4|7465.9|7457.9|7463.4|7455.4|0
1679030100000|2023-03-17 05:15:00|7465.2|7457.2|7464.4|7456.4|7465.7|7457.7|7462.9|7454.9|0
1679030400000|2023-03-17 05:20:00|7463.9|7455.9|7464.2|7456.2|7465.4|7457.4|7463.7|7455.7|0
1679030700000|2023-03-17 05:25:00|7464.4|7456.4|7463.4|7455.4|7465.2|7457.2|7463.2|7455.2|0
1679031000000|2023-03-17 05:30:00|7463.7|7455.7|7464.9|7456.9|7466.4|7458.4|7463.4|7455.4|0
1679031300000|2023-03-17 05:35:00|7465.2|7457.2|7463.9|7455.9|7465.2|7457.2|7463.7|7455.7|0
1679031600000|2023-03-17 05:40:00|7463.7|7455.7|7463.4|7455.4|7464.4|7456.4|7462.4|7454.4|0
1679031900000|2023-03-17 05:45:00|7463.2|7455.2|7462.2|7454.2|7463.4|7455.4|7461.7|7453.7|0
1679032200000|2023-03-17 05:50:00|7461.9|7453.9|7462.2|7454.2|7463.2|7455.2|7460.9|7452.9|0
1679032500000|2023-03-17 05:55:00|7462.4|7454.4|7463.4|7455.4|7464.2|7456.2|7462.2|7454.2|0
1679032800000|2023-03-17 06:00:00|7463.9|7455.9|7459.9|7451.9|7463.9|7455.9|7459.4|7451.4|0
1679033100000|2023-03-17 06:05:00|7460.4|7452.4|7458.2|7450.2|7460.9|7452.9|7458.2|7450.2|0
1679033400000|2023-03-17 06:10:00|7457.9|7449.9|7456.7|7448.7|7459.4|7451.4|7456.7|7448.7|0
1679033700000|2023-03-17 06:15:00|7456.2|7448.2|7456.9|7448.9|7456.9|7448.9|7454.2|7446.2|0
1679034000000|2023-03-17 06:20:00|7456.7|7448.7|7457.2|7449.2|7457.9|7449.9|7454.2|7446.2|0
1679034300000|2023-03-17 06:25:00|7457.4|7449.4|7458.9|7450.9|7459.4|7451.4|7457.4|7449.4|0
1679034600000|2023-03-17 06:30:00|7458.4|7450.4|7456.7|7448.7|7458.7|7450.7|7455.4|7447.4|0
1679034900000|2023-03-17 06:35:00|7456.9|7448.9|7454.9|7446.9|7456.9|7448.9|7454.4|7446.4|0
1679035200000|2023-03-17 06:40:00|7454.7|7446.7|7455.2|7447.2|7456.7|7448.7|7454.2|7446.2|0
1679035500000|2023-03-17 06:45:00|7454.9|7446.9|7457.4|7449.4|7457.4|7449.4|7454.4|7446.4|0
1679035800000|2023-03-17 06:50:00|7457.2|7449.2|7458.9|7450.9|7459.7|7451.7|7456.4|7448.4|0
1679036100000|2023-03-17 06:55:00|7459.2|7451.2|7463.9|7455.9|7464.2|7456.2|7458.9|7450.9|0
1679036400000|2023-03-17 07:00:00|7462.2|7454.2|7468.2|7460.2|7469.4|7461.4|7461.9|7453.9|0
1679036700000|2023-03-17 07:05:00|7466.9|7458.9|7465.9|7457.9|7468.2|7460.2|7461.2|7453.2|0
1679037000000|2023-03-17 07:10:00|7466.2|7458.2|7464.9|7456.9|7466.7|7458.7|7463.2|7455.2|0
1679037300000|2023-03-17 07:15:00|7464.4|7456.4|7468.9|7460.9|7471.2|7463.2|7463.4|7455.4|0
1679037600000|2023-03-17 07:20:00|7469.2|7461.2|7463.7|7455.7|7470.9|7462.9|7463.7|7455.7|0
1679037900000|2023-03-17 07:25:00|7463.9|7455.9|7464.9|7456.9|7466.2|7458.2|7463.7|7455.7|0
1679038200000|2023-03-17 07:30:00|7465.2|7457.2|7469.7|7461.7|7470.7|7462.7|7465.2|7457.2|0
1679038500000|2023-03-17 07:35:00|7469.4|7461.4|7471.4|7463.4|7472.2|7464.2|7467.7|7459.7|0
1679038800000|2023-03-17 07:40:00|7471.7|7463.7|7464.2|7456.2|7471.7|7463.7|7463.7|7455.7|0
1679039100000|2023-03-17 07:45:00|7464.4|7456.4|7466.2|7458.2|7467.2|7459.2|7462.2|7454.2|0
1679039400000|2023-03-17 07:50:00|7466.4|7458.4|7466.7|7458.7|7470.4|7462.4|7465.9|7457.9|0
1679039700000|2023-03-17 07:55:00|7466.4|7458.4|7457.9|7449.9|7469.9|7461.9|7457.9|7449.9|0
1679040000000|2023-03-17 08:00:00|7455.9|7447.9|7472.7|7464.7|7480.7|7472.7|7454.7|7446.7|0
1679040300000|2023-03-17 08:05:00|7473.2|7465.2|7480.9|7472.9|7491.9|7483.9|7473.2|7465.2|0
1679040600000|2023-03-17 08:10:00|7482.7|7474.7|7490.2|7482.2|7500.4|7492.4|7482.7|7474.7|0
1679040900000|2023-03-17 08:15:00|7489.7|7481.7|7504.9|7496.9|7508.2|7500.2|7489.7|7481.7|0
1679041200000|2023-03-17 08:20:00|7505.2|7497.2|7511.4|7503.4|7515.2|7507.2|7503.7|7495.7|0
1679041500000|2023-03-17 08:25:00|7511.2|7503.2|7507.4|7499.4|7513.4|7505.4|7504.9|7496.9|0
1679041800000|2023-03-17 08:30:00|7506.2|7498.2|7504.4|7496.4|7508.2|7500.2|7497.4|7489.4|0
1679042100000|2023-03-17 08:35:00|7503.7|7495.7|7512.2|7504.2|7513.9|7505.9|7500.7|7492.7|0
1679042400000|2023-03-17 08:40:00|7512.3|7504.3|7500.3|7492.3|7514.3|7506.3|7493.8|7485.8|0
1679042700000|2023-03-17 08:45:00|7500.5|7492.5|7493.5|7485.5|7504.3|7496.3|7492.3|7484.3|0
1679043000000|2023-03-17 08:50:00|7494.3|7486.3|7485.8|7477.8|7494.3|7486.3|7483.3|7475.3|0
1679043300000|2023-03-17 08:55:00|7485|7477|7487.3|7479.3|7488.8|7480.8|7481.8|7473.8|0
1679043600000|2023-03-17 09:00:00|7487.8|7479.8|7498.3|7490.3|7498.3|7490.3|7486.8|7478.8|0
1679043900000|2023-03-17 09:05:00|7498.5|7490.5|7488.8|7480.8|7499.8|7491.8|7488|7480|0
1679044200000|2023-03-17 09:10:00|7488.3|7480.3|7483.3|7475.3|7489.3|7481.3|7482.5|7474.5|0
1679044500000|2023-03-17 09:15:00|7482.8|7474.8|7489|7481|7489.3|7481.3|7477.8|7469.8|0
1679044800000|2023-03-17 09:20:00|7489.3|7481.3|7479.5|7471.5|7490.3|7482.3|7475|7467|0
1679045100000|2023-03-17 09:25:00|7480.3|7472.3|7478.3|7470.3|7483.5|7475.5|7472.3|7464.3|0
1679045400000|2023-03-17 09:30:00|7478.5|7470.5|7484.5|7476.5|7490.3|7482.3|7476.3|7468.3|0
1679045700000|2023-03-17 09:35:00|7485.3|7477.3|7488.8|7480.8|7493|7485|7483.3|7475.3|0
1679046000000|2023-03-17 09:40:00|7488.5|7480.5|7477.8|7469.8|7489.8|7481.8|7477.5|7469.5|0
1679046300000|2023-03-17 09:45:00|7477.3|7469.3|7478|7470|7482|7474|7473.3|7465.3|0
1679046600000|2023-03-17 09:50:00|7477|7469|7481.3|7473.3|7482.8|7474.8|7475.3|7467.3|0
1679046900000|2023-03-17 09:55:00|7481|7473|7481.5|7473.5|7484.3|7476.3|7475.5|7467.5|0
1679047200000|2023-03-17 10:00:00|7480.3|7472.3|7475.8|7467.8|7485.5|7477.5|7474.3|7466.3|0
1679047500000|2023-03-17 10:05:00|7476.3|7468.3|7485|7477|7486.8|7478.8|7474.8|7466.8|0
1679047800000|2023-03-17 10:10:00|7485.5|7477.5|7459.8|7451.8|7489|7481|7452.5|7444.5|0
1679048100000|2023-03-17 10:15:00|7460.3|7452.3|7447.8|7439.8|7463.3|7455.3|7445.3|7437.3|0
1679048400000|2023-03-17 10:20:00|7447|7439|7455.8|7447.8|7460.3|7452.3|7446|7438|0
1679048700000|2023-03-17 10:25:00|7456|7448|7459.5|7451.5|7462.3|7454.3|7456|7448|0
1679049000000|2023-03-17 10:30:00|7459.8|7451.8|7461.3|7453.3|7467.8|7459.8|7459.8|7451.8|0
1679049300000|2023-03-17 10:35:00|7460.8|7452.8|7459.8|7451.8|7463.8|7455.8|7456.8|7448.8|0
1679049600000|2023-03-17 10:40:00|7460.5|7452.5|7448.3|7440.3|7461|7453|7447.3|7439.3|0
1679049900000|2023-03-17 10:45:00|7448.5|7440.5|7439.3|7431.3|7449.3|7441.3|7438.5|7430.5|0
1679050200000|2023-03-17 10:50:00|7439.8|7431.8|7445|7437|7449|7441|7439.8|7431.8|0
1679050500000|2023-03-17 10:55:00|7445.8|7437.8|7453|7445|7453.8|7445.8|7442.8|7434.8|0
1679050800000|2023-03-17 11:00:00|7453.3|7445.3|7449.3|7441.3|7454.8|7446.8|7447|7439|0
1679051100000|2023-03-17 11:05:00|7448.8|7440.8|7443|7435|7452|7444|7442.5|7434.5|0
1679051400000|2023-03-17 11:10:00|7443.3|7435.3|7434.8|7426.8|7447.3|7439.3|7434.3|7426.3|0
1679051700000|2023-03-17 11:15:00|7435.8|7427.8|7432|7424|7438.8|7430.8|7430.3|7422.3|0
1679052000000|2023-03-17 11:20:00|7431.5|7423.5|7427.8|7419.8|7434.3|7426.3|7423.8|7415.8|0
1679052300000|2023-03-17 11:25:00|7427.3|7419.3|7420.8|7412.8|7429.5|7421.5|7417.3|7409.3|0
1679052600000|2023-03-17 11:30:00|7420.5|7412.5|7420.5|7412.5|7423.5|7415.5|7415.3|7407.3|0
1679052900000|2023-03-17 11:35:00|7420.8|7412.8|7414.3|7406.3|7420.8|7412.8|7412.3|7404.3|0
1679053200000|2023-03-17 11:40:00|7414.5|7406.5|7413.5|7405.5|7417.3|7409.3|7408.5|7400.5|0
1679053500000|2023-03-17 11:45:00|7413.8|7405.8|7413.8|7405.8|7418.3|7410.3|7411.5|7403.5|0
1679053800000|2023-03-17 11:50:00|7415|7407|7412.5|7404.5|7417.8|7409.8|7411.3|7403.3|0
1679054100000|2023-03-17 11:55:00|7412.3|7404.3|7415|7407|7415.3|7407.3|7411.3|7403.3|0
1679054400000|2023-03-17 12:00:00|7414.3|7406.3|7414|7406|7421.5|7413.5|7412|7404|0
1679054700000|2023-03-17 12:05:00|7414.8|7406.8|7409|7401|7415.8|7407.8|7407.3|7399.3|0
1679055000000|2023-03-17 12:10:00|7408.8|7400.8|7404.5|7396.5|7409|7401|7401|7393|0
1679055300000|2023-03-17 12:15:00|7404.3|7396.3|7397|7389|7406.8|7398.8|7396|7388|0
1679055600000|2023-03-17 12:20:00|7396.8|7388.8|7381.3|7373.3|7397.5|7389.5|7379.8|7371.8|0
1679055900000|2023-03-17 12:25:00|7381|7373|7374.8|7366.8|7382.3|7374.3|7374.3|7366.3|0
1679056200000|2023-03-17 12:30:00|7376.3|7368.3|7372|7364|7383.8|7375.8|7372|7364|0
1679056500000|2023-03-17 12:35:00|7371.5|7363.5|7361.3|7353.3|7374.3|7366.3|7361.3|7353.3|0
1679056800000|2023-03-17 12:40:00|7361.1|7353.1|7359.4|7351.4|7366.9|7358.9|7357.6|7349.6|0
1679057100000|2023-03-17 12:45:00|7360.6|7352.6|7346.1|7338.1|7360.6|7352.6|7345.4|7337.4|0
1679057400000|2023-03-17 12:50:00|7346.4|7338.4|7357.1|7349.1|7361.4|7353.4|7345.4|7337.4|0
1679057700000|2023-03-17 12:55:00|7356.9|7348.9|7355.9|7347.9|7361.6|7353.6|7353.4|7345.4|0
1679058000000|2023-03-17 13:00:00|7357.4|7349.4|7361.4|7353.4|7362.9|7354.9|7355.4|7347.4|0
1679058300000|2023-03-17 13:05:00|7361.9|7353.9|7363.6|7355.6|7367.4|7359.4|7357.4|7349.4|0
1679058600000|2023-03-17 13:10:00|7363.1|7355.1|7368.9|7360.9|7372.9|7364.9|7363.1|7355.1|0
1679058900000|2023-03-17 13:15:00|7369.1|7361.1|7358.4|7350.4|7370.1|7362.1|7356.6|7348.6|0
1679059200000|2023-03-17 13:20:00|7357.6|7349.6|7358.1|7350.1|7361.9|7353.9|7355.4|7347.4|0
1679059500000|2023-03-17 13:25:00|7357.6|7349.6|7358.9|7350.9|7364.6|7356.6|7356.9|7348.9|0
1679059800000|2023-03-17 13:30:00|7359.1|7351.1|7343.9|7335.9|7367.6|7359.6|7343.4|7335.4|0
1679060100000|2023-03-17 13:35:00|7343.1|7335.1|7343.6|7335.6|7349.9|7341.9|7339.1|7331.1|0
1679060400000|2023-03-17 13:40:00|7344.1|7336.1|7348.4|7340.4|7351.4|7343.4|7335.9|7327.9|0
1679060700000|2023-03-17 13:45:00|7349.9|7341.9|7341.1|7333.1|7349.9|7341.9|7340.9|7332.9|0
1679061000000|2023-03-17 13:50:00|7341.4|7333.4|7354.1|7346.1|7357.4|7349.4|7341.4|7333.4|0
1679061300000|2023-03-17 13:55:00|7354.9|7346.9|7355.6|7347.6|7358.1|7350.1|7351.4|7343.4|0
1679061600000|2023-03-17 14:00:00|7359.1|7351.1|7373.6|7365.6|7373.6|7365.6|7358.6|7350.6|0
1679061900000|2023-03-17 14:05:00|7373.1|7365.1|7356.6|7348.6|7373.9|7365.9|7354.9|7346.9|0
1679062200000|2023-03-17 14:10:00|7357.1|7349.1|7359.1|7351.1|7361.1|7353.1|7353.4|7345.4|0
1679062500000|2023-03-17 14:15:00|7359.4|7351.4|7351.1|7343.1|7368.1|7360.1|7350.4|7342.4|0
1679062800000|2023-03-17 14:20:00|7351.9|7343.9|7344.4|7336.4|7355.9|7347.9|7342.9|7334.9|0
1679063100000|2023-03-17 14:25:00|7342.6|7334.6|7335.6|7327.6|7347.9|7339.9|7332.6|7324.6|0
1679063400000|2023-03-17 14:30:00|7335.4|7327.4|7324.6|7316.6|7337.9|7329.9|7323.4|7315.4|0
1679063700000|2023-03-17 14:35:00|7323.4|7315.4|7324.4|7316.4|7325.6|7317.6|7318.4|7310.4|0
1679064000000|2023-03-17 14:40:00|7324.6|7316.6|7314.4|7306.4|7327.4|7319.4|7313.9|7305.9|0
1679064300000|2023-03-17 14:45:00|7314.9|7306.9|7327.4|7319.4|7327.4|7319.4|7313.6|7305.6|0
1679064600000|2023-03-17 14:50:00|7326.9|7318.9|7318.4|7310.4|7326.9|7318.9|7315.6|7307.6|0
1679064900000|2023-03-17 14:55:00|7318.6|7310.6|7324.4|7316.4|7326.6|7318.6|7316.6|7308.6|0
1679065200000|2023-03-17 15:00:00|7324.1|7316.1|7316.4|7308.4|7326.4|7318.4|7311.9|7303.9|0
1679065500000|2023-03-17 15:05:00|7316.9|7308.9|7328.6|7320.6|7332.4|7324.4|7312.6|7304.6|0
1679065800000|2023-03-17 15:10:00|7328.4|7320.4|7339.4|7331.4|7340.1|7332.1|7327.9|7319.9|0
1679066100000|2023-03-17 15:15:00|7338.9|7330.9|7341.4|7333.4|7346.6|7338.6|7334.1|7326.1|0
1679066400000|2023-03-17 15:20:00|7341.1|7333.1|7331.4|7323.4|7343.4|7335.4|7330.6|7322.6|0
1679066700000|2023-03-17 15:25:00|7331.1|7323.1|7324.4|7316.4|7332.4|7324.4|7323.4|7315.4|0
1679067000000|2023-03-17 15:30:00|7323.4|7315.4|7329.3|7321.3|7331.5|7323.5|7323.1|7315.1|0
1679067300000|2023-03-17 15:35:00|7329.5|7321.5|7316.3|7308.3|7329.8|7321.8|7316.3|7308.3|0
1679067600000|2023-03-17 15:40:00|7316.5|7308.5|7317.8|7309.8|7318.3|7310.3|7313.3|7305.3|0
1679067900000|2023-03-17 15:45:00|7318.3|7310.3|7328.8|7320.8|7329.5|7321.5|7317.8|7309.8|0
1679068200000|2023-03-17 15:50:00|7329|7321|7335|7327|7341|7333|7327.5|7319.5|0
1679068500000|2023-03-17 15:55:00|7334.8|7326.8|7338.3|7330.3|7340.8|7332.8|7332.3|7324.3|0
1679068800000|2023-03-17 16:00:00|7337.3|7329.3|7342.5|7334.5|7344.3|7336.3|7334.5|7326.5|0
1679069100000|2023-03-17 16:05:00|7342.3|7334.3|7350.8|7342.8|7351.5|7343.5|7335.3|7327.3|0
1679069400000|2023-03-17 16:10:00|7351|7343|7341.3|7333.3|7351.5|7343.5|7340.3|7332.3|0
1679069700000|2023-03-17 16:15:00|7341|7333|7346.3|7338.3|7346.8|7338.8|7338.8|7330.8|0
1679070000000|2023-03-17 16:20:00|7345.8|7337.8|7339.8|7331.8|7348.3|7340.3|7337.8|7329.8|0
1679070300000|2023-03-17 16:25:00|7340.8|7332.8|7335.8|7327.8|7341|7333|7334.3|7326.3|0
1679070600000|2023-03-17 16:30:00|7336.8|7328.8|7340.3|7332.3|7346.5|7338.5|7335.5|7327.5|0
1679070900000|2023-03-17 16:35:00|7339.3|7331.3|7338.5|7330.5|7342.3|7334.3|7336.3|7328.3|0
1679071200000|2023-03-17 16:40:00|7338.8|7330.8|7338|7330|7341.8|7333.8|7335.3|7327.3|0
1679071500000|2023-03-17 16:45:00|7337.8|7329.8|7336.3|7328.3|7341.8|7333.8|7334.8|7326.8|0
1679071800000|2023-03-17 16:50:00|7336.5|7328.5|7329.8|7321.8|7340.8|7332.8|7329.8|7321.8|0
1679072100000|2023-03-17 16:55:00|7329.5|7321.5|7332|7324|7333.8|7325.8|7329|7321|0
1679072400000|2023-03-17 17:00:00|7331.8|7323.8|7332|7324|7334|7326|7330.3|7322.3|0
1679072700000|2023-03-17 17:05:00|7332.3|7324.3|7341.3|7333.3|7343|7335|7331.3|7323.3|0
1679073000000|2023-03-17 17:10:00|7340.3|7332.3|7341.3|7333.3|7343.8|7335.8|7337.8|7329.8|0
1679073300000|2023-03-17 17:15:00|7341|7333|7337.3|7329.3|7342|7334|7335.5|7327.5|0
1679073600000|2023-03-17 17:20:00|7338.3|7330.3|7332|7324|7340|7332|7332|7324|0
1679073900000|2023-03-17 17:25:00|7331.8|7323.8|7330.5|7322.5|7332|7324|7327.3|7319.3|0
1679074200000|2023-03-17 17:30:00|7330.8|7322.8|7335.8|7327.8|7341.5|7333.5|7330.3|7322.3|0
1679074500000|2023-03-17 17:35:00|7335.5|7327.5|7337.5|7329.5|7337.5|7329.5|7332.3|7324.3|0
1679074800000|2023-03-17 17:40:00|7337|7329|7337|7329|7337|7329|7329.8|7321.8|0
1679075100000|2023-03-17 17:45:00|7336.5|7328.5|7336.3|7328.3|7339.5|7331.5|7334.8|7326.8|0
1679075400000|2023-03-17 17:50:00|7336|7328|7336|7328|7338.8|7330.8|7334|7326|0
1679075700000|2023-03-17 17:55:00|7336.3|7328.3|7335.3|7327.3|7336.8|7328.8|7332|7324|0
1679076000000|2023-03-17 18:00:00|7336.3|7328.3|7334.3|7326.3|7339.8|7331.8|7333.5|7325.5|0
1679076300000|2023-03-17 18:05:00|7333.8|7325.8|7329.3|7321.3|7334.8|7326.8|7326.8|7318.8|0
1679076600000|2023-03-17 18:10:00|7329|7321|7327|7319|7329.8|7321.8|7326.8|7318.8|0
1679076900000|2023-03-17 18:15:00|7325.5|7317.5|7327.8|7319.8|7329|7321|7324|7316|0
1679077200000|2023-03-17 18:20:00|7327.5|7319.5|7321|7313|7328.5|7320.5|7320.3|7312.3|0
1679077500000|2023-03-17 18:25:00|7321.3|7313.3|7318.3|7310.3|7321.5|7313.5|7316|7308|0
1679077800000|2023-03-17 18:30:00|7317.8|7309.8|7321.8|7313.8|7322.3|7314.3|7316.8|7308.8|0
1679078100000|2023-03-17 18:35:00|7322.3|7314.3|7321.3|7313.3|7323.3|7315.3|7318.3|7310.3|0
1679078400000|2023-03-17 18:40:00|7321|7313|7321|7313|7322.8|7314.8|7318.8|7310.8|0
1679078700000|2023-03-17 18:45:00|7320.8|7312.8|7320.3|7312.3|7322|7314|7318|7310|0
1679079000000|2023-03-17 18:50:00|7320.5|7312.5|7322.8|7314.8|7323.8|7315.8|7313.8|7305.8|0
1679079300000|2023-03-17 18:55:00|7323.3|7315.3|7327.3|7319.3|7328.8|7320.8|7323|7315|0
1679079600000|2023-03-17 19:00:00|7327.8|7319.8|7326.5|7318.5|7329.5|7321.5|7323.3|7315.3|0
1679079900000|2023-03-17 19:05:00|7326.8|7318.8|7324.3|7316.3|7328.3|7320.3|7324|7316|0
1679080200000|2023-03-17 19:10:00|7324.5|7316.5|7328.8|7320.8|7329.5|7321.5|7323.8|7315.8|0
1679080500000|2023-03-17 19:15:00|7328.5|7320.5|7335|7327|7335|7327|7325.8|7317.8|0
1679080800000|2023-03-17 19:20:00|7334.8|7326.8|7335.8|7327.8|7335.8|7327.8|7330.5|7322.5|0
1679081100000|2023-03-17 19:25:00|7335.5|7327.5|7332.3|7324.3|7336.8|7328.8|7330.8|7322.8|0
1679081400000|2023-03-17 19:30:00|7332|7324|7326.3|7318.3|7332.3|7324.3|7322.5|7314.5|0
1679081700000|2023-03-17 19:35:00|7326.5|7318.5|7324.3|7316.3|7327|7319|7322.8|7314.8|0
1679082000000|2023-03-17 19:40:00|7324.5|7316.5|7329.5|7321.5|7330|7322|7324.5|7316.5|0
1679082300000|2023-03-17 19:45:00|7329.3|7321.3|7321.8|7313.8|7329.5|7321.5|7320.5|7312.5|0
1679082600000|2023-03-17 19:50:00|7322|7314|7328|7320|7329.8|7321.8|7322|7314|0
1679082900000|2023-03-17 19:55:00|7328.3|7320.3|7324.3|7316.3|7329.5|7321.5|7319.3|7311.3|0
1679083200000|2023-03-17 20:00:00|7324.5|7316.5|7324.3|7316.3|7327.5|7319.5|7324.3|7316.3|0
1679083500000|2023-03-17 20:05:00|7324.5|7316.5|7322.5|7314.5|7325.3|7317.3|7322.5|7314.5|0
1679083800000|2023-03-17 20:10:00|7322|7314|7321.5|7313.5|7322|7314|7320.3|7312.3|0
1679084100000|2023-03-17 20:15:00|7321.8|7313.8|7321.8|7313.8|7322.3|7314.3|7321.5|7313.5|0
1679084400000|2023-03-17 20:20:00|7321.5|7313.5|7322.5|7314.5|7322.5|7314.5|7321.3|7313.3|0
1679084700000|2023-03-17 20:25:00|7322.8|7314.8|7322.5|7314.5|7323.3|7315.3|7322.5|7314.5|0
1679085000000|2023-03-17 20:30:00|7322.8|7314.8|7323|7315|7323|7315|7322.8|7314.8|0
1679085300000|2023-03-17 20:35:00|7322.8|7314.8|7322|7314|7323.3|7315.3|7322|7314|0
1679085600000|2023-03-17 20:40:00|7322.3|7314.3|7322|7314|7322.3|7314.3|7321.5|7313.5|0
1679085900000|2023-03-17 20:45:00|7322.3|7314.3|7320.8|7312.8|7322.3|7314.3|7320.8|7312.8|0
1679086200000|2023-03-17 20:50:00|7321|7313|7318.3|7310.3|7321.3|7313.3|7318.3|7310.3|0
1679086500000|2023-03-17 20:55:00|7318.8|7310.8|7317.5|7309.5|7318.8|7310.8|7316|7308|0
1679125500000|2023-03-18 07:45:00|7318.5|7310.5|7318.5|7310.5|7318.5|7310.5|7318.5|7310.5|0
1679132700000|2023-03-18 09:45:00|7317.2|7309.2|7317.2|7309.2|7317.2|7309.2|7317.2|7309.2|0
1679133300000|2023-03-18 09:55:00|7321.1|7313.1|7321.1|7313.1|7321.1|7313.1|7321.1|7313.1|0
1679134500000|2023-03-18 10:15:00|7323.7|7315.7|7323.7|7315.7|7323.7|7315.7|7323.7|7315.7|0
1679134800000|2023-03-18 10:20:00|7324.2|7316.2|7324.2|7316.2|7324.2|7316.2|7324.2|7316.2|0
1679139000000|2023-03-18 11:30:00|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|0
1679140800000|2023-03-18 12:00:00|7326.6|7318.6|7326.6|7318.6|7326.6|7318.6|7326.6|7318.6|0
1679141700000|2023-03-18 12:15:00|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|7326.9|7318.9|0
1679142900000|2023-03-18 12:35:00|7326.6|7318.6|7326.7|7318.7|7326.7|7318.7|7326.6|7318.6|0
1679144400000|2023-03-18 13:00:00|7329.3|7321.3|7329.3|7321.3|7329.3|7321.3|7329.3|7321.3|0
1679146500000|2023-03-18 13:35:00|7331.9|7323.9|7331.9|7323.9|7331.9|7323.9|7331.9|7323.9|0
1679150400000|2023-03-18 14:40:00|7334.5|7326.5|7334.5|7326.5|7334.5|7326.5|7334.5|7326.5|0
1679150700000|2023-03-18 14:45:00|7333.5|7325.5|7334.2|7326.2|7334.8|7326.8|7333.5|7325.5|0
1679151600000|2023-03-18 15:00:00|7333.7|7325.7|7333.7|7325.7|7333.7|7325.7|7333.7|7325.7|0
1679153100000|2023-03-18 15:25:00|7336.3|7328.3|7336.3|7328.3|7336.3|7328.3|7336.3|7328.3|0
1679153400000|2023-03-18 15:30:00|7339.3|7331.3|7339.3|7331.3|7339.3|7331.3|7339.3|7331.3|0
1679154300000|2023-03-18 15:45:00|7339.6|7331.6|7339.6|7331.6|7339.6|7331.6|7339.6|7331.6|0
1679156400000|2023-03-18 16:20:00|7339.4|7331.4|7339.4|7331.4|7339.4|7331.4|7339.4|7331.4|0
1679156700000|2023-03-18 16:25:00|7338.9|7330.9|7338.9|7330.9|7338.9|7330.9|7338.9|7330.9|0
1679159100000|2023-03-18 17:05:00|7338.8|7330.8|7338.8|7330.8|7338.8|7330.8|7338.8|7330.8|0
1679159700000|2023-03-18 17:15:00|7334.9|7326.9|7334.9|7326.9|7334.9|7326.9|7334.9|7326.9|0
1679160600000|2023-03-18 17:30:00|7337.5|7329.5|7337.5|7329.5|7337.5|7329.5|7337.5|7329.5|0
1679160900000|2023-03-18 17:35:00|7338.5|7330.5|7338.5|7330.5|7338.5|7330.5|7338.5|7330.5|0
1679162400000|2023-03-18 18:00:00|7338.2|7330.2|7338.2|7330.2|7338.2|7330.2|7338.2|7330.2|0
1679167800000|2023-03-18 19:30:00|7340.8|7332.8|7343.4|7335.4|7343.4|7335.4|7340.8|7332.8|0
1679168100000|2023-03-18 19:35:00|7344.4|7336.4|7344.7|7336.7|7344.7|7336.7|7344.4|7336.4|0
1679170500000|2023-03-18 20:15:00|7344.2|7336.2|7340.3|7332.3|7344.2|7336.2|7340.3|7332.3|0
1679172900000|2023-03-18 20:55:00|7336.4|7328.4|7336.4|7328.4|7336.4|7328.4|7336.4|7328.4|0
1679180400000|2023-03-18 23:00:00|7338.4|7330.4|7338.4|7330.4|7338.4|7330.4|7338.4|7330.4|0
1679185800000|2023-03-19 00:30:00|7338.3|7330.3|7338.3|7330.3|7338.3|7330.3|7338.3|7330.3|0
1679200200000|2023-03-19 04:30:00|7340.9|7332.9|7340.9|7332.9|7340.9|7332.9|7340.9|7332.9|0
1679210100000|2023-03-19 07:15:00|7344.7|7336.7|7348.3|7340.3|7348.3|7340.3|7344.7|7336.7|0
1679211000000|2023-03-19 07:30:00|7347|7339|7347|7339|7347|7339|7347|7339|0
1679211600000|2023-03-19 07:40:00|7346.6|7338.6|7346.6|7338.6|7346.6|7338.6|7346.6|7338.6|0
1679211900000|2023-03-19 07:45:00|7346.3|7338.3|7346.3|7338.3|7346.3|7338.3|7346.3|7338.3|0
1679214000000|2023-03-19 08:20:00|7346|7338|7346|7338|7346|7338|7346|7338|0
1679214900000|2023-03-19 08:35:00|7346.2|7338.2|7346.2|7338.2|7346.2|7338.2|7346.2|7338.2|0
1679215200000|2023-03-19 08:40:00|7346.7|7338.7|7346.7|7338.7|7346.7|7338.7|7346.7|7338.7|0
1679216400000|2023-03-19 09:00:00|7346.9|7338.9|7346.9|7338.9|7346.9|7338.9|7346.9|7338.9|0
1679217000000|2023-03-19 09:10:00|7344.4|7336.4|7344.4|7336.4|7344.4|7336.4|7344.4|7336.4|0
1679219100000|2023-03-19 09:45:00|7340.4|7332.4|7344.2|7336.2|7344.2|7336.2|7340.4|7332.4|0
1679220300000|2023-03-19 10:05:00|7343.9|7335.9|7343.9|7335.9|7343.9|7335.9|7343.9|7335.9|0
1679220600000|2023-03-19 10:10:00|7344.2|7336.2|7344.2|7336.2|7344.2|7336.2|7344.2|7336.2|0
1679228100000|2023-03-19 12:15:00|7345|7337|7344.7|7336.7|7345|7337|7344.7|7336.7|0
1679229000000|2023-03-19 12:30:00|7342.1|7334.1|7342.1|7334.1|7342.1|7334.1|7342.1|7334.1|0
1679230500000|2023-03-19 12:55:00|7341.1|7333.1|7338.6|7330.6|7341.1|7333.1|7338.6|7330.6|0
1679231400000|2023-03-19 13:10:00|7336|7328|7336|7328|7336|7328|7336|7328|0
1679231700000|2023-03-19 13:15:00|7337.3|7329.3|7337.3|7329.3|7337.3|7329.3|7337.3|7329.3|0
1679232000000|2023-03-19 13:20:00|7336.8|7328.8|7336.8|7328.8|7336.8|7328.8|7336.8|7328.8|0
1679232600000|2023-03-19 13:30:00|7335.8|7327.8|7335.8|7327.8|7335.8|7327.8|7335.8|7327.8|0
1679233800000|2023-03-19 13:50:00|7331.9|7323.9|7331.9|7323.9|7331.9|7323.9|7331.9|7323.9|0
1679234100000|2023-03-19 13:55:00|7330.9|7322.9|7331.7|7323.7|7331.7|7323.7|7330.9|7322.9|0
1679234400000|2023-03-19 14:00:00|7329.1|7321.1|7329.4|7321.4|7329.4|7321.4|7329.1|7321.1|0
1679235900000|2023-03-19 14:25:00|7329.1|7321.1|7329.1|7321.1|7329.1|7321.1|7329.1|7321.1|0
1679238000000|2023-03-19 15:00:00|7328.9|7320.9|7329.1|7321.1|7329.1|7321.1|7328.9|7320.9|0
1679238300000|2023-03-19 15:05:00|7330.2|7322.2|7330.2|7322.2|7330.2|7322.2|7330.2|7322.2|0
1679239500000|2023-03-19 15:25:00|7328.9|7320.9|7328.9|7320.9|7328.9|7320.9|7328.9|7320.9|0
1679241600000|2023-03-19 16:00:00|7328.6|7320.6|7328.6|7320.6|7328.6|7320.6|7328.6|7320.6|0
1679242500000|2023-03-19 16:15:00|7328.1|7320.1|7328.1|7320.1|7328.1|7320.1|7328.1|7320.1|0
1679244300000|2023-03-19 16:45:00|7326.8|7318.8|7327.1|7319.1|7327.1|7319.1|7326.8|7318.8|0
1679244600000|2023-03-19 16:50:00|7328.2|7320.2|7328.2|7320.2|7328.2|7320.2|7328.2|7320.2|0
1679244900000|2023-03-19 16:55:00|7330|7322|7330.5|7322.5|7330.5|7322.5|7330|7322|0
1679245200000|2023-03-19 17:00:00|7333.1|7325.1|7333.1|7325.1|7333.1|7325.1|7333.1|7325.1|0
1679245500000|2023-03-19 17:05:00|7335.7|7327.7|7335.7|7327.7|7335.7|7327.7|7335.7|7327.7|0
1679245800000|2023-03-19 17:10:00|7336.2|7328.2|7351.8|7343.8|7351.8|7343.8|7336.2|7328.2|0
1679246100000|2023-03-19 17:15:00|7354.3|7346.3|7357.3|7349.3|7357.5|7349.5|7354.3|7346.3|0
1679246400000|2023-03-19 17:20:00|7361.2|7353.2|7365.5|7357.5|7367.5|7359.5|7361.2|7353.2|0
1679246700000|2023-03-19 17:25:00|7365|7357|7364.8|7356.8|7365|7357|7364.8|7356.8|0
1679247000000|2023-03-19 17:30:00|7362.2|7354.2|7361.1|7353.1|7362.2|7354.2|7360.9|7352.9|0
1679247300000|2023-03-19 17:35:00|7357.3|7349.3|7355.5|7347.5|7357.3|7349.3|7355.5|7347.5|0
1679247600000|2023-03-19 17:40:00|7351.6|7343.6|7347.7|7339.7|7351.6|7343.6|7347.7|7339.7|0
1679247900000|2023-03-19 17:45:00|7345.2|7337.2|7349.3|7341.3|7349.3|7341.3|7345.2|7337.2|0
1679248200000|2023-03-19 17:50:00|7348.8|7340.8|7348.8|7340.8|7348.8|7340.8|7348.8|7340.8|0
1679248500000|2023-03-19 17:55:00|7349|7341|7349|7341|7349|7341|7349|7341|0
1679248800000|2023-03-19 18:00:00|7349.3|7341.3|7349.3|7341.3|7349.3|7341.3|7349.3|7341.3|0
1679249400000|2023-03-19 18:10:00|7343.3|7335.3|7343.3|7335.3|7343.3|7335.3|7343.3|7335.3|0
1679249700000|2023-03-19 18:15:00|7343.4|7335.4|7343.5|7335.5|7343.5|7335.5|7343.4|7335.4|0
1679250000000|2023-03-19 18:20:00|7343.4|7335.4|7343.4|7335.4|7343.4|7335.4|7343.4|7335.4|0
1679251800000|2023-03-19 18:50:00|7343.7|7335.7|7343.7|7335.7|7343.7|7335.7|7343.7|7335.7|0
1679252100000|2023-03-19 18:55:00|7346.3|7338.3|7346.3|7338.3|7346.3|7338.3|7346.3|7338.3|0
1679252400000|2023-03-19 19:00:00|7348.9|7340.9|7349.3|7341.3|7349.3|7341.3|7348.9|7340.9|0
1679252700000|2023-03-19 19:05:00|7350|7342|7354.3|7346.3|7354.3|7346.3|7350|7342|0
1679253300000|2023-03-19 19:15:00|7355.3|7347.3|7349.4|7341.4|7355.3|7347.3|7349.4|7341.4|0
1679253900000|2023-03-19 19:25:00|7343.4|7335.4|7342.1|7334.1|7343.4|7335.4|7340.8|7332.8|0
1679254200000|2023-03-19 19:30:00|7340.3|7332.3|7336.8|7328.8|7340.3|7332.3|7336.8|7328.8|0
1679254500000|2023-03-19 19:35:00|7338.2|7330.2|7342.2|7334.2|7342.2|7334.2|7338.2|7330.2|0
1679254800000|2023-03-19 19:40:00|7339.6|7331.6|7339.6|7331.6|7339.6|7331.6|7339.6|7331.6|0
1679255100000|2023-03-19 19:45:00|7340.9|7332.9|7341.4|7333.4|7341.4|7333.4|7340.9|7332.9|0
1679255700000|2023-03-19 19:55:00|7347.4|7339.4|7347.4|7339.4|7347.4|7339.4|7347.4|7339.4|0
1679256000000|2023-03-19 20:00:00|7347.9|7339.9|7352.3|7344.3|7352.3|7344.3|7347.9|7339.9|0
1679256900000|2023-03-19 20:15:00|7351|7343|7347.1|7339.1|7351|7343|7347.1|7339.1|0
1679257200000|2023-03-19 20:20:00|7345.8|7337.8|7346.8|7338.8|7346.8|7338.8|7345.8|7337.8|0
1679257500000|2023-03-19 20:25:00|7349.4|7341.4|7349.4|7341.4|7349.4|7341.4|7349.4|7341.4|0
1679257800000|2023-03-19 20:30:00|7352|7344|7358.5|7350.5|7359.8|7351.8|7352|7344|0
1679258400000|2023-03-19 20:40:00|7354.6|7346.6|7351.1|7343.1|7356.1|7348.1|7351.1|7343.1|0
1679258700000|2023-03-19 20:45:00|7353.7|7345.7|7353.7|7345.7|7353.7|7345.7|7353.7|7345.7|0
1679259000000|2023-03-19 20:50:00|7351.7|7343.7|7351|7343|7351.7|7343.7|7350.8|7342.8|0
1679259300000|2023-03-19 20:55:00|7348.5|7340.5|7348.5|7340.5|7348.5|7340.5|7348.5|7340.5|0
1679259600000|2023-03-19 21:00:00|7354.5|7346.5|7358.8|7350.8|7360.5|7352.5|7354.5|7346.5|0
1679259900000|2023-03-19 21:05:00|7357.5|7349.5|7356.2|7348.2|7357.5|7349.5|7356.2|7348.2|0
1679260200000|2023-03-19 21:10:00|7356.3|7348.3|7364.4|7356.4|7365.5|7357.5|7354|7346|0
1679260500000|2023-03-19 21:15:00|7363.1|7355.1|7362.9|7354.9|7363.1|7355.1|7362.9|7354.9|0
1679260800000|2023-03-19 21:20:00|7363.7|7355.7|7361.7|7353.7|7363.7|7355.7|7361.7|7353.7|0
1679261400000|2023-03-19 21:30:00|7359.1|7351.1|7357.6|7349.6|7360.2|7352.2|7354.1|7346.1|0
1679261700000|2023-03-19 21:35:00|7357.8|7349.8|7358.1|7350.1|7358.1|7350.1|7352.2|7344.2|0
1679263200000|2023-03-19 22:00:00|7318.5|7310.5|7340|7332|7351.7|7343.7|7318.5|7310.5|0
1679263500000|2023-03-19 22:05:00|7340.4|7332.4|7345.1|7337.1|7347.1|7339.1|7335.8|7327.8|0
1679263800000|2023-03-19 22:10:00|7345.6|7337.6|7346.7|7338.7|7351.4|7343.4|7340.8|7332.8|0
1679264100000|2023-03-19 22:15:00|7346.8|7338.8|7337.4|7329.4|7348.8|7340.8|7335|7327|0
1679264400000|2023-03-19 22:20:00|7338|7330|7349.1|7341.1|7349.2|7341.2|7338|7330|0
1679264700000|2023-03-19 22:25:00|7349.5|7341.5|7361.1|7353.1|7361.1|7353.1|7348.6|7340.6|0
1679265000000|2023-03-19 22:30:00|7360.4|7352.4|7372|7364|7376.7|7368.7|7359|7351|0
1679265300000|2023-03-19 22:35:00|7372.4|7364.4|7370.3|7362.3|7374|7366|7369.9|7361.9|0
1679265600000|2023-03-19 22:40:00|7370|7362|7368.9|7360.9|7370.9|7362.9|7367.7|7359.7|0
1679265900000|2023-03-19 22:45:00|7369.1|7361.1|7365.8|7357.8|7371.1|7363.1|7364.5|7356.5|0
1679266200000|2023-03-19 22:50:00|7366|7358|7353.4|7345.4|7366.7|7358.7|7352.2|7344.2|0
1679266500000|2023-03-19 22:55:00|7353.5|7345.5|7349.7|7341.7|7356.3|7348.3|7349.7|7341.7|0
1679266800000|2023-03-19 23:00:00|7349.8|7341.8|7351.4|7343.4|7353.3|7345.3|7348.8|7340.8|0
1679267100000|2023-03-19 23:05:00|7351.5|7343.5|7336.7|7328.7|7352|7344|7335.3|7327.3|0
1679267400000|2023-03-19 23:10:00|7336.8|7328.8|7340.8|7332.8|7342.6|7334.6|7336.5|7328.5|0
1679267700000|2023-03-19 23:15:00|7340.9|7332.9|7344|7336|7347.4|7339.4|7340.9|7332.9|0
1679268000000|2023-03-19 23:20:00|7343.7|7335.7|7347.1|7339.1|7350|7342|7343.7|7335.7|0
1679268300000|2023-03-19 23:25:00|7347.3|7339.3|7345.8|7337.8|7349.9|7341.9|7343|7335|0
1679268600000|2023-03-19 23:30:00|7346.1|7338.1|7354.6|7346.6|7355.5|7347.5|7346.1|7338.1|0
1679268900000|2023-03-19 23:35:00|7354.9|7346.9|7364.7|7356.7|7364.7|7356.7|7353.5|7345.5|0
1679269200000|2023-03-19 23:40:00|7364.6|7356.6|7363.1|7355.1|7365.2|7357.2|7361|7353|0
1679269500000|2023-03-19 23:45:00|7362.8|7354.8|7367.8|7359.8|7369.8|7361.8|7362.8|7354.8|0
1679269800000|2023-03-19 23:50:00|7367.4|7359.4|7363.3|7355.3|7367.4|7359.4|7362|7354|0
1679270100000|2023-03-19 23:55:00|7363.1|7355.1|7361.6|7353.6|7366.6|7358.6|7360.7|7352.7|0
1679270400000|2023-03-20 00:00:00|7362.5|7354.5|7364.7|7356.7|7368.2|7360.2|7361.6|7353.6|0
1679270700000|2023-03-20 00:05:00|7364.6|7356.6|7365.7|7357.7|7369.4|7361.4|7364.4|7356.4|0
1679271000000|2023-03-20 00:10:00|7365.2|7357.2|7363.2|7355.2|7365.7|7357.7|7358.1|7350.1|0
1679271300000|2023-03-20 00:15:00|7363.4|7355.4|7372|7364|7382|7374|7363.2|7355.2|0
1679271600000|2023-03-20 00:20:00|7371.8|7363.8|7370.6|7362.6|7375.5|7367.5|7369.7|7361.7|0
1679271900000|2023-03-20 00:25:00|7370.7|7362.7|7376.4|7368.4|7380.5|7372.5|7368.8|7360.8|0
1679272200000|2023-03-20 00:30:00|7376.5|7368.5|7372.9|7364.9|7377.2|7369.2|7372.8|7364.8|0
1679272500000|2023-03-20 00:35:00|7373.1|7365.1|7375.2|7367.2|7376.4|7368.4|7372.9|7364.9|0
1679272800000|2023-03-20 00:40:00|7375.1|7367.1|7379.1|7371.1|7380.9|7372.9|7374.6|7366.6|0
1679273100000|2023-03-20 00:45:00|7378.9|7370.9|7379.3|7371.3|7381.6|7373.6|7376.8|7368.8|0
1679273400000|2023-03-20 00:50:00|7378.3|7370.3|7377.7|7369.7|7378.4|7370.4|7374|7366|0
1679273700000|2023-03-20 00:55:00|7377.5|7369.5|7376|7368|7378.8|7370.8|7374|7366|0
1679274000000|2023-03-20 01:00:00|7375.8|7367.8|7376.8|7368.8|7379.8|7371.8|7374.7|7366.7|0
1679274300000|2023-03-20 01:05:00|7376.5|7368.5|7377.3|7369.3|7379.8|7371.8|7376.5|7368.5|0
1679274600000|2023-03-20 01:10:00|7377.5|7369.5|7375.8|7367.8|7378.8|7370.8|7375|7367|0
1679274900000|2023-03-20 01:15:00|7376|7368|7374.5|7366.5|7377.3|7369.3|7373.5|7365.5|0
1679275200000|2023-03-20 01:20:00|7374.8|7366.8|7375|7367|7377.3|7369.3|7373.8|7365.8|0
1679275500000|2023-03-20 01:25:00|7375.3|7367.3|7373|7365|7375.5|7367.5|7372.8|7364.8|0
1679275800000|2023-03-20 01:30:00|7372.8|7364.8|7371.3|7363.3|7374.3|7366.3|7371.3|7363.3|0
1679276100000|2023-03-20 01:35:00|7371|7363|7354.5|7346.5|7372.5|7364.5|7354.5|7346.5|0
1679276400000|2023-03-20 01:40:00|7354.3|7346.3|7355.8|7347.8|7355.8|7347.8|7350.5|7342.5|0
1679276700000|2023-03-20 01:45:00|7355.5|7347.5|7357.3|7349.3|7359.3|7351.3|7355.5|7347.5|0
1679277000000|2023-03-20 01:50:00|7357|7349|7350.3|7342.3|7357.5|7349.5|7350|7342|0
1679277300000|2023-03-20 01:55:00|7350|7342|7354.5|7346.5|7355|7347|7350|7342|0
1679277600000|2023-03-20 02:00:00|7354.3|7346.3|7357|7349|7357.3|7349.3|7354.3|7346.3|0
1679277900000|2023-03-20 02:05:00|7356.8|7348.8|7359.3|7351.3|7359.3|7351.3|7355|7347|0
1679278200000|2023-03-20 02:10:00|7358|7350|7357.5|7349.5|7359.8|7351.8|7356.5|7348.5|0
1679278500000|2023-03-20 02:15:00|7356.8|7348.8|7354.3|7346.3|7357.3|7349.3|7353.3|7345.3|0
1679278800000|2023-03-20 02:20:00|7354|7346|7351.8|7343.8|7355.3|7347.3|7351.3|7343.3|0
1679279100000|2023-03-20 02:25:00|7351.5|7343.5|7350.3|7342.3|7352.3|7344.3|7349|7341|0
1679279400000|2023-03-20 02:30:00|7350|7342|7344.5|7336.5|7350|7342|7343.3|7335.3|0
1679279700000|2023-03-20 02:35:00|7344.3|7336.3|7346.3|7338.3|7347.5|7339.5|7344.3|7336.3|0
1679280000000|2023-03-20 02:40:00|7346|7338|7348.8|7340.8|7350|7342|7346|7338|0
1679280300000|2023-03-20 02:45:00|7348.5|7340.5|7350.3|7342.3|7352.8|7344.8|7348.5|7340.5|0
1679280600000|2023-03-20 02:50:00|7350.5|7342.5|7351.8|7343.8|7353|7345|7348.5|7340.5|0
1679280900000|2023-03-20 02:55:00|7350.8|7342.8|7349.8|7341.8|7350.8|7342.8|7348.3|7340.3|0
1679281200000|2023-03-20 03:00:00|7349.5|7341.5|7346.5|7338.5|7351|7343|7346.5|7338.5|0
1679281500000|2023-03-20 03:05:00|7346.8|7338.8|7344.3|7336.3|7346.8|7338.8|7344.3|7336.3|0
1679281800000|2023-03-20 03:10:00|7344.5|7336.5|7344.8|7336.8|7344.8|7336.8|7341.8|7333.8|0
1679282100000|2023-03-20 03:15:00|7344.5|7336.5|7334.5|7326.5|7345.3|7337.3|7334.5|7326.5|0
1679282400000|2023-03-20 03:20:00|7334.3|7326.3|7337.3|7329.3|7337.5|7329.5|7334.3|7326.3|0
1679282700000|2023-03-20 03:25:00|7336.8|7328.8|7327.5|7319.5|7336.8|7328.8|7327.5|7319.5|0
1679283000000|2023-03-20 03:30:00|7326.5|7318.5|7321.5|7313.5|7327|7319|7320.5|7312.5|0
1679283300000|2023-03-20 03:35:00|7322|7314|7329|7321|7329.3|7321.3|7322|7314|0
1679283600000|2023-03-20 03:40:00|7329.3|7321.3|7329.8|7321.8|7331.5|7323.5|7328.5|7320.5|0
1679283900000|2023-03-20 03:45:00|7330|7322|7331.8|7323.8|7332|7324|7329.3|7321.3|0
1679284200000|2023-03-20 03:50:00|7331.5|7323.5|7331.3|7323.3|7331.8|7323.8|7329.3|7321.3|0
1679284500000|2023-03-20 03:55:00|7331.5|7323.5|7330.5|7322.5|7331.8|7323.8|7327.5|7319.5|0
1679284800000|2023-03-20 04:00:00|7329.3|7321.3|7323.5|7315.5|7331|7323|7323.5|7315.5|0
1679285100000|2023-03-20 04:05:00|7322.8|7314.8|7325.3|7317.3|7326.8|7318.8|7322.8|7314.8|0
1679285400000|2023-03-20 04:10:00|7325.5|7317.5|7327|7319|7327.5|7319.5|7324.8|7316.8|0
1679285700000|2023-03-20 04:15:00|7327.3|7319.3|7327.8|7319.8|7329.8|7321.8|7327.3|7319.3|0
1679286000000|2023-03-20 04:20:00|7327.5|7319.5|7328|7320|7329.3|7321.3|7327.3|7319.3|0
1679286300000|2023-03-20 04:25:00|7327.8|7319.8|7324|7316|7327.8|7319.8|7323.8|7315.8|0
1679286600000|2023-03-20 04:30:00|7324.3|7316.3|7323.5|7315.5|7324.8|7316.8|7321.3|7313.3|0
1679286900000|2023-03-20 04:35:00|7322.3|7314.3|7313.3|7305.3|7322.8|7314.8|7313.3|7305.3|0
1679287200000|2023-03-20 04:40:00|7313|7305|7316.3|7308.3|7318.3|7310.3|7313|7305|0
1679287500000|2023-03-20 04:45:00|7316.5|7308.5|7316.8|7308.8|7318|7310|7315.8|7307.8|0
1679287800000|2023-03-20 04:50:00|7316.5|7308.5|7313.8|7305.8|7317|7309|7312.5|7304.5|0
1679288100000|2023-03-20 04:55:00|7313.5|7305.5|7318|7310|7318.3|7310.3|7312.8|7304.8|0
1679288400000|2023-03-20 05:00:00|7317|7309|7314|7306|7319.3|7311.3|7311|7303|0
1679288700000|2023-03-20 05:05:00|7314.3|7306.3|7319.5|7311.5|7319.8|7311.8|7313.5|7305.5|0
1679289000000|2023-03-20 05:10:00|7319.8|7311.8|7322.5|7314.5|7323|7315|7319.5|7311.5|0
1679289300000|2023-03-20 05:15:00|7322.8|7314.8|7319.5|7311.5|7323|7315|7319.3|7311.3|0
1679289600000|2023-03-20 05:20:00|7319.8|7311.8|7320.3|7312.3|7322.3|7314.3|7319.5|7311.5|0
1679289900000|2023-03-20 05:25:00|7320.8|7312.8|7318.3|7310.3|7322.3|7314.3|7318.3|7310.3|0
1679290200000|2023-03-20 05:30:00|7318|7310|7318.8|7310.8|7319|7311|7316.8|7308.8|0
1679290500000|2023-03-20 05:35:00|7318.5|7310.5|7318|7310|7322|7314|7318|7310|0
1679290800000|2023-03-20 05:40:00|7317.8|7309.8|7317.5|7309.5|7320|7312|7317.3|7309.3|0
1679291100000|2023-03-20 05:45:00|7318|7310|7315.5|7307.5|7319.3|7311.3|7314.5|7306.5|0
1679291400000|2023-03-20 05:50:00|7314.8|7306.8|7310.8|7302.8|7315.3|7307.3|7310.8|7302.8|0
1679291700000|2023-03-20 05:55:00|7310.5|7302.5|7308|7300|7311|7303|7308|7300|0
1679292000000|2023-03-20 06:00:00|7308.8|7300.8|7304|7296|7310.5|7302.5|7304|7296|0
1679292300000|2023-03-20 06:05:00|7303.5|7295.5|7306.3|7298.3|7307|7299|7302.8|7294.8|0
1679292600000|2023-03-20 06:10:00|7306.5|7298.5|7306.3|7298.3|7307.8|7299.8|7305.3|7297.3|0
1679292900000|2023-03-20 06:15:00|7306.8|7298.8|7302.3|7294.3|7307.3|7299.3|7301|7293|0
1679293200000|2023-03-20 06:20:00|7302|7294|7286.8|7278.8|7302.5|7294.5|7286.8|7278.8|0
1679293500000|2023-03-20 06:25:00|7287|7279|7275.3|7267.3|7289.5|7281.5|7275.3|7267.3|0
1679293800000|2023-03-20 06:30:00|7275|7267|7263.5|7255.5|7276|7268|7263.3|7255.3|0
1679294100000|2023-03-20 06:35:00|7263.8|7255.8|7255.3|7247.3|7269.8|7261.8|7254.8|7246.8|0
1679294400000|2023-03-20 06:40:00|7255|7247|7241|7233|7255|7247|7240|7232|0
1679294700000|2023-03-20 06:45:00|7241.5|7233.5|7224.3|7216.3|7244|7236|7221.3|7213.3|0
1679295000000|2023-03-20 06:50:00|7223.8|7215.8|7232.3|7224.3|7237.5|7229.5|7217|7209|0
1679295300000|2023-03-20 06:55:00|7231.8|7223.8|7235.3|7227.3|7239.3|7231.3|7231.3|7223.3|0
1679295600000|2023-03-20 07:00:00|7236|7228|7233.8|7225.8|7242.8|7234.8|7230|7222|0
1679295900000|2023-03-20 07:05:00|7233.3|7225.3|7220.5|7212.5|7234.8|7226.8|7214.3|7206.3|0
1679296200000|2023-03-20 07:10:00|7219.5|7211.5|7239.5|7231.5|7240.3|7232.3|7217.5|7209.5|0
1679296500000|2023-03-20 07:15:00|7241|7233|7239.3|7231.3|7250|7242|7236|7228|0
1679296800000|2023-03-20 07:20:00|7239.5|7231.5|7235|7227|7240|7232|7232.3|7224.3|0
1679297100000|2023-03-20 07:25:00|7235.3|7227.3|7234.8|7226.8|7236.8|7228.8|7229.5|7221.5|0
1679297400000|2023-03-20 07:30:00|7234.5|7226.5|7231|7223|7239|7231|7222.3|7214.3|0
1679297700000|2023-03-20 07:35:00|7230|7222|7238|7230|7241|7233|7229.8|7221.8|0
1679298000000|2023-03-20 07:40:00|7236.5|7228.5|7243|7235|7251|7243|7236.3|7228.3|0
1679298300000|2023-03-20 07:45:00|7244|7236|7245.5|7237.5|7251.5|7243.5|7241.3|7233.3|0
1679298600000|2023-03-20 07:50:00|7247|7239|7253.3|7245.3|7253.8|7245.8|7246|7238|0
1679298900000|2023-03-20 07:55:00|7253.5|7245.5|7257.8|7249.8|7267.3|7259.3|7252|7244|0
1679299200000|2023-03-20 08:00:00|7262.5|7254.5|7275.3|7267.3|7289.8|7281.8|7261.8|7253.8|0
1679299500000|2023-03-20 08:05:00|7275.5|7267.5|7264.8|7256.8|7291.5|7283.5|7254|7246|0
1679299800000|2023-03-20 08:10:00|7263.3|7255.3|7238.5|7230.5|7267.3|7259.3|7235.3|7227.3|0
1679300100000|2023-03-20 08:15:00|7236.3|7228.3|7209.8|7201.8|7246|7238|7209.8|7201.8|0
1679300400000|2023-03-20 08:20:00|7210.3|7202.3|7225.8|7217.8|7232.5|7224.5|7208|7200|0
1679300700000|2023-03-20 08:25:00|7224.3|7216.3|7241.8|7233.8|7242.8|7234.8|7221.8|7213.8|0
1679301000000|2023-03-20 08:30:00|7241.5|7233.5|7246|7238|7246.5|7238.5|7232.5|7224.5|0
1679301300000|2023-03-20 08:35:00|7245|7237|7257.8|7249.8|7259|7251|7239.3|7231.3|0
1679301600000|2023-03-20 08:40:00|7258|7250|7253.5|7245.5|7268|7260|7252.7|7244.7|0
1679301900000|2023-03-20 08:45:00|7252.5|7244.5|7255|7247|7261|7253|7252|7244|0
1679302200000|2023-03-20 08:50:00|7255.5|7247.5|7261.7|7253.7|7269.5|7261.5|7255.5|7247.5|0
1679302500000|2023-03-20 08:55:00|7262.2|7254.2|7276.5|7268.5|7277|7269|7262.2|7254.2|0
1679302800000|2023-03-20 09:00:00|7277|7269|7292.2|7284.2|7298|7290|7272|7264|0
1679303100000|2023-03-20 09:05:00|7293.2|7285.2|7298.5|7290.5|7310.2|7302.2|7293.2|7285.2|0
1679303400000|2023-03-20 09:10:00|7299.2|7291.2|7287.5|7279.5|7300.7|7292.7|7284.5|7276.5|0
1679303700000|2023-03-20 09:15:00|7287.7|7279.7|7274|7266|7289|7281|7273.2|7265.2|0
1679304000000|2023-03-20 09:20:00|7274.2|7266.2|7293.7|7285.7|7296.5|7288.5|7274.2|7266.2|0
1679304300000|2023-03-20 09:25:00|7293.5|7285.5|7284.5|7276.5|7294.5|7286.5|7277.7|7269.7|0
1679304600000|2023-03-20 09:30:00|7285|7277|7312|7304|7312.5|7304.5|7285|7277|0
1679304900000|2023-03-20 09:35:00|7312.5|7304.5|7316|7308|7317.2|7309.2|7302.2|7294.2|0
1679305200000|2023-03-20 09:40:00|7315.7|7307.7|7321.7|7313.7|7325.5|7317.5|7314|7306|0
1679305500000|2023-03-20 09:45:00|7320.2|7312.2|7331.7|7323.7|7332|7324|7318.5|7310.5|0
1679305800000|2023-03-20 09:50:00|7331.2|7323.2|7333|7325|7341.2|7333.2|7330|7322|0
1679306100000|2023-03-20 09:55:00|7332.7|7324.7|7337|7329|7342.7|7334.7|7329|7321|0
1679306400000|2023-03-20 10:00:00|7337.2|7329.2|7334.7|7326.7|7337.2|7329.2|7324|7316|0
1679306700000|2023-03-20 10:05:00|7336.2|7328.2|7351.5|7343.5|7353.5|7345.5|7334.5|7326.5|0
1679307000000|2023-03-20 10:10:00|7349.7|7341.7|7349|7341|7354.5|7346.5|7344.2|7336.2|0
1679307300000|2023-03-20 10:15:00|7350|7342|7338.5|7330.5|7351.2|7343.2|7338|7330|0
1679307600000|2023-03-20 10:20:00|7339|7331|7335.7|7327.7|7341|7333|7328.7|7320.7|0
1679307900000|2023-03-20 10:25:00|7336|7328|7334.2|7326.2|7336|7328|7330.7|7322.7|0
1679308200000|2023-03-20 10:30:00|7333.5|7325.5|7332|7324|7336.2|7328.2|7325.5|7317.5|0
1679308500000|2023-03-20 10:35:00|7332.5|7324.5|7341.2|7333.2|7343|7335|7331.5|7323.5|0
1679308800000|2023-03-20 10:40:00|7341.7|7333.7|7355.7|7347.7|7356.7|7348.7|7341|7333|0
1679309100000|2023-03-20 10:45:00|7354.7|7346.7|7362.2|7354.2|7363|7355|7353.5|7345.5|0
1679309400000|2023-03-20 10:50:00|7362.5|7354.5|7361.7|7353.7|7365.5|7357.5|7358.5|7350.5|0
1679309700000|2023-03-20 10:55:00|7362.7|7354.7|7364.7|7356.7|7367|7359|7356.2|7348.2|0
1679310000000|2023-03-20 11:00:00|7365|7357|7360.5|7352.5|7368.7|7360.7|7359.2|7351.2|0
1679310300000|2023-03-20 11:05:00|7361|7353|7362.7|7354.7|7365|7357|7354|7346|0
1679310600000|2023-03-20 11:10:00|7363|7355|7362|7354|7367|7359|7358|7350|0
1679310900000|2023-03-20 11:15:00|7361.5|7353.5|7354.2|7346.2|7361.5|7353.5|7352|7344|0
1679311200000|2023-03-20 11:20:00|7354|7346|7373|7365|7374.7|7366.7|7354|7346|0
1679311500000|2023-03-20 11:25:00|7373.5|7365.5|7378.5|7370.5|7379|7371|7372|7364|0
1679311800000|2023-03-20 11:30:00|7378.7|7370.7|7375|7367|7381.5|7373.5|7374.5|7366.5|0
1679312100000|2023-03-20 11:35:00|7375.2|7367.2|7365.5|7357.5|7375.7|7367.7|7365.2|7357.2|0
1679312400000|2023-03-20 11:40:00|7365.2|7357.2|7361|7353|7367.5|7359.5|7359.5|7351.5|0
1679312700000|2023-03-20 11:45:00|7361.2|7353.2|7360.7|7352.7|7365|7357|7358.5|7350.5|0
1679313000000|2023-03-20 11:50:00|7361|7353|7360.5|7352.5|7363|7355|7359|7351|0
1679313300000|2023-03-20 11:55:00|7360.2|7352.2|7366|7358|7366.5|7358.5|7359.5|7351.5|0
1679313600000|2023-03-20 12:00:00|7365.7|7357.7|7365.2|7357.2|7371.5|7363.5|7363|7355|0
1679313900000|2023-03-20 12:05:00|7365.5|7357.5|7351.5|7343.5|7366.2|7358.2|7350.2|7342.2|0
1679314200000|2023-03-20 12:10:00|7352|7344|7367.5|7359.5|7369.2|7361.2|7351.5|7343.5|0
1679314500000|2023-03-20 12:15:00|7366.7|7358.7|7358.7|7350.7|7367|7359|7356.5|7348.5|0
1679314800000|2023-03-20 12:20:00|7358|7350|7370.7|7362.7|7371.2|7363.2|7356.5|7348.5|0
1679315100000|2023-03-20 12:25:00|7370.5|7362.5|7364|7356|7371.5|7363.5|7362|7354|0
1679315400000|2023-03-20 12:30:00|7363.7|7355.7|7366.7|7358.7|7370.2|7362.2|7362.5|7354.5|0
1679315700000|2023-03-20 12:35:00|7367|7359|7370.7|7362.7|7372.5|7364.5|7365.5|7357.5|0
1679316000000|2023-03-20 12:40:00|7371.2|7363.2|7372.2|7364.2|7372.5|7364.5|7367.2|7359.2|0
1679316300000|2023-03-20 12:45:00|7372.5|7364.5|7374.5|7366.5|7375.5|7367.5|7366|7358|0
1679316600000|2023-03-20 12:50:00|7374.7|7366.7|7384.2|7376.2|7384.7|7376.7|7373|7365|0
1679316900000|2023-03-20 12:55:00|7384.5|7376.5|7385.2|7377.2|7386.5|7378.5|7379.5|7371.5|0
1679317200000|2023-03-20 13:00:00|7385|7377|7384.6|7376.6|7385.8|7377.8|7379.2|7371.2|0
1679317500000|2023-03-20 13:05:00|7384.1|7376.1|7386.8|7378.8|7387.1|7379.1|7383.1|7375.1|0
1679317800000|2023-03-20 13:10:00|7386.6|7378.6|7390.8|7382.8|7393.3|7385.3|7385.1|7377.1|0
1679318100000|2023-03-20 13:15:00|7391.6|7383.6|7389.1|7381.1|7392.6|7384.6|7388.1|7380.1|0
1679318400000|2023-03-20 13:20:00|7389.6|7381.6|7370.8|7362.8|7389.6|7381.6|7370.1|7362.1|0
1679318700000|2023-03-20 13:25:00|7369.8|7361.8|7369.6|7361.6|7375.1|7367.1|7367.6|7359.6|0
1679319000000|2023-03-20 13:30:00|7369.1|7361.1|7368.3|7360.3|7381.3|7373.3|7365.1|7357.1|0
1679319300000|2023-03-20 13:35:00|7369.1|7361.1|7371.1|7363.1|7376.1|7368.1|7359.8|7351.8|0
1679319600000|2023-03-20 13:40:00|7370.8|7362.8|7369.3|7361.3|7375.8|7367.8|7364.3|7356.3|0
1679319900000|2023-03-20 13:45:00|7368.6|7360.6|7374.6|7366.6|7375.8|7367.8|7361.8|7353.8|0
1679320200000|2023-03-20 13:50:00|7375.3|7367.3|7377.8|7369.8|7385.6|7377.6|7375.3|7367.3|0
1679320500000|2023-03-20 13:55:00|7376.3|7368.3|7387.1|7379.1|7388.8|7380.8|7375.1|7367.1|0
1679320800000|2023-03-20 14:00:00|7387.6|7379.6|7388.8|7380.8|7395.3|7387.3|7386.8|7378.8|0
1679321100000|2023-03-20 14:05:00|7389.1|7381.1|7376.6|7368.6|7390.6|7382.6|7375.6|7367.6|0
1679321400000|2023-03-20 14:10:00|7376.1|7368.1|7385.8|7377.8|7390.3|7382.3|7373.8|7365.8|0
1679321700000|2023-03-20 14:15:00|7385.3|7377.3|7378.8|7370.8|7389.3|7381.3|7377.6|7369.6|0
1679322000000|2023-03-20 14:20:00|7379.3|7371.3|7401.3|7393.3|7401.3|7393.3|7377.1|7369.1|0
1679322300000|2023-03-20 14:25:00|7401.6|7393.6|7403.1|7395.1|7403.6|7395.6|7397.3|7389.3|0
1679322600000|2023-03-20 14:30:00|7402.8|7394.8|7399.8|7391.8|7404.8|7396.8|7398.1|7390.1|0
1679322900000|2023-03-20 14:35:00|7400.3|7392.3|7395.3|7387.3|7403.1|7395.1|7391.1|7383.1|0
1679323200000|2023-03-20 14:40:00|7395.6|7387.6|7400.1|7392.1|7405.6|7397.6|7395.1|7387.1|0
1679323500000|2023-03-20 14:45:00|7399.8|7391.8|7409.6|7401.6|7409.6|7401.6|7397.1|7389.1|0
1679323800000|2023-03-20 14:50:00|7409.3|7401.3|7403.6|7395.6|7410.1|7402.1|7403.1|7395.1|0
1679324100000|2023-03-20 14:55:00|7403.3|7395.3|7408.6|7400.6|7409.3|7401.3|7403.1|7395.1|0
1679324400000|2023-03-20 15:00:00|7407.8|7399.8|7416.8|7408.8|7419.6|7411.6|7406.6|7398.6|0
1679324700000|2023-03-20 15:05:00|7417.1|7409.1|7420.3|7412.3|7423.1|7415.1|7416.1|7408.1|0
1679325000000|2023-03-20 15:10:00|7420.6|7412.6|7419.6|7411.6|7422.6|7414.6|7417.3|7409.3|0
1679325300000|2023-03-20 15:15:00|7419.4|7411.4|7417.1|7409.1|7419.4|7411.4|7410.4|7402.4|0
1679325600000|2023-03-20 15:20:00|7417.4|7409.4|7418.4|7410.4|7420.9|7412.9|7413.9|7405.9|0
1679325900000|2023-03-20 15:25:00|7418.6|7410.6|7430.6|7422.6|7430.6|7422.6|7417.9|7409.9|0
1679326200000|2023-03-20 15:30:00|7430.4|7422.4|7426.4|7418.4|7430.4|7422.4|7423.6|7415.6|0
1679326500000|2023-03-20 15:35:00|7426.1|7418.1|7426.4|7418.4|7430.1|7422.1|7423.1|7415.1|0
1679326800000|2023-03-20 15:40:00|7425.4|7417.4|7423.9|7415.9|7427.6|7419.6|7420.6|7412.6|0
1679327100000|2023-03-20 15:45:00|7423.6|7415.6|7427.1|7419.1|7427.4|7419.4|7419.9|7411.9|0
1679327400000|2023-03-20 15:50:00|7426.9|7418.9|7423.9|7415.9|7430.1|7422.1|7422.9|7414.9|0
1679327700000|2023-03-20 15:55:00|7423.4|7415.4|7417.1|7409.1|7424.9|7416.9|7414.9|7406.9|0
1679328000000|2023-03-20 16:00:00|7417.4|7409.4|7411.9|7403.9|7419.1|7411.1|7411.9|7403.9|0
1679328300000|2023-03-20 16:05:00|7411.4|7403.4|7402.1|7394.1|7414.6|7406.6|7400.9|7392.9|0
1679328600000|2023-03-20 16:10:00|7402.4|7394.4|7399.1|7391.1|7402.4|7394.4|7392.9|7384.9|0
1679328900000|2023-03-20 16:15:00|7399.6|7391.6|7400.1|7392.1|7404.1|7396.1|7398.9|7390.9|0
1679329200000|2023-03-20 16:20:00|7401.6|7393.6|7403.9|7395.9|7406.4|7398.4|7398.9|7390.9|0
1679329500000|2023-03-20 16:25:00|7403.6|7395.6|7406.1|7398.1|7407.4|7399.4|7402.9|7394.9|0
1679329800000|2023-03-20 16:30:00|7407.4|7399.4|7411.1|7403.1|7418.9|7410.9|7406.4|7398.4|0
1679330100000|2023-03-20 16:35:00|7410.1|7402.1|7413.9|7405.9|7414.6|7406.6|7408.9|7400.9|0
1679330400000|2023-03-20 16:40:00|7413.6|7405.6|7413.4|7405.4|7416.6|7408.6|7410.9|7402.9|0
1679330700000|2023-03-20 16:45:00|7412.6|7404.6|7415.9|7407.9|7416.1|7408.1|7411.4|7403.4|0
1679331000000|2023-03-20 16:50:00|7416.1|7408.1|7421.1|7413.1|7421.6|7413.6|7415.9|7407.9|0
1679331300000|2023-03-20 16:55:00|7421.4|7413.4|7424.6|7416.6|7425.9|7417.9|7420.9|7412.9|0
1679331600000|2023-03-20 17:00:00|7424.9|7416.9|7423.9|7415.9|7426.1|7418.1|7422.6|7414.6|0
1679331900000|2023-03-20 17:05:00|7424.1|7416.1|7429.4|7421.4|7430.6|7422.6|7423.4|7415.4|0
1679332200000|2023-03-20 17:10:00|7429.6|7421.6|7429.9|7421.9|7431.6|7423.6|7428.9|7420.9|0
1679332500000|2023-03-20 17:15:00|7429.6|7421.6|7432.9|7424.9|7435.6|7427.6|7429.4|7421.4|0
1679332800000|2023-03-20 17:20:00|7433.4|7425.4|7430.6|7422.6|7433.4|7425.4|7427.4|7419.4|0
1679333100000|2023-03-20 17:25:00|7430.4|7422.4|7427.9|7419.9|7431.4|7423.4|7427.6|7419.6|0
1679333400000|2023-03-20 17:30:00|7428.1|7420.1|7427.4|7419.4|7432.4|7424.4|7427.1|7419.1|0
1679333700000|2023-03-20 17:35:00|7426.9|7418.9|7426.1|7418.1|7427.4|7419.4|7423.1|7415.1|0
1679334000000|2023-03-20 17:40:00|7425.9|7417.9|7427.9|7419.9|7430.4|7422.4|7425.9|7417.9|0
1679334300000|2023-03-20 17:45:00|7428.1|7420.1|7425.9|7417.9|7428.1|7420.1|7424.1|7416.1|0
1679334600000|2023-03-20 17:50:00|7425.6|7417.6|7421.6|7413.6|7425.6|7417.6|7420.9|7412.9|0
1679334900000|2023-03-20 17:55:00|7422.1|7414.1|7424.1|7416.1|7425.1|7417.1|7421.6|7413.6|0
1679335200000|2023-03-20 18:00:00|7423.9|7415.9|7421.6|7413.6|7425.1|7417.1|7420.9|7412.9|0
1679335500000|2023-03-20 18:05:00|7421.1|7413.1|7418.4|7410.4|7422.4|7414.4|7417.6|7409.6|0
1679335800000|2023-03-20 18:10:00|7418.1|7410.1|7420.9|7412.9|7421.9|7413.9|7417.6|7409.6|0
1679336100000|2023-03-20 18:15:00|7421.4|7413.4|7419.4|7411.4|7421.4|7413.4|7414.4|7406.4|0
1679336400000|2023-03-20 18:20:00|7419.1|7411.1|7421.1|7413.1|7424.1|7416.1|7418.4|7410.4|0
1679336700000|2023-03-20 18:25:00|7420.9|7412.9|7419.4|7411.4|7421.9|7413.9|7418.6|7410.6|0
1679337000000|2023-03-20 18:30:00|7419.1|7411.1|7416.6|7408.6|7420.1|7412.1|7413.6|7405.6|0
1679337300000|2023-03-20 18:35:00|7416.9|7408.9|7414.1|7406.1|7416.9|7408.9|7413.6|7405.6|0
1679337600000|2023-03-20 18:40:00|7413.6|7405.6|7415.6|7407.6|7416.4|7408.4|7411.1|7403.1|0
1679337900000|2023-03-20 18:45:00|7415.4|7407.4|7418.4|7410.4|7419.4|7411.4|7414.6|7406.6|0
1679338200000|2023-03-20 18:50:00|7418.6|7410.6|7418.6|7410.6|7423.1|7415.1|7417.6|7409.6|0
1679338500000|2023-03-20 18:55:00|7418.9|7410.9|7416.9|7408.9|7419.6|7411.6|7415.4|7407.4|0
1679338800000|2023-03-20 19:00:00|7416.6|7408.6|7418.1|7410.1|7418.6|7410.6|7414.4|7406.4|0
1679339100000|2023-03-20 19:05:00|7417.6|7409.6|7415.4|7407.4|7419.4|7411.4|7414.9|7406.9|0
1679339400000|2023-03-20 19:10:00|7415.6|7407.6|7416.1|7408.1|7418.1|7410.1|7413.6|7405.6|0
1679339700000|2023-03-20 19:15:00|7415.9|7407.9|7417.6|7409.6|7418.1|7410.1|7413.9|7405.9|0
1679340000000|2023-03-20 19:20:00|7417.9|7409.9|7416.4|7408.4|7418.4|7410.4|7412.9|7404.9|0
1679340300000|2023-03-20 19:25:00|7416.6|7408.6|7417.9|7409.9|7419.1|7411.1|7416.1|7408.1|0
1679340600000|2023-03-20 19:30:00|7417.4|7409.4|7417.4|7409.4|7420.9|7412.9|7415.6|7407.6|0
1679340900000|2023-03-20 19:35:00|7417.6|7409.6|7415.1|7407.1|7418.6|7410.6|7415.1|7407.1|0
1679341200000|2023-03-20 19:40:00|7414.9|7406.9|7417.4|7409.4|7418.9|7410.9|7414.4|7406.4|0
1679341500000|2023-03-20 19:45:00|7416.4|7408.4|7418.9|7410.9|7419.1|7411.1|7415.4|7407.4|0
1679341800000|2023-03-20 19:50:00|7419.9|7411.9|7420.6|7412.6|7423.6|7415.6|7419.1|7411.1|0
1679342100000|2023-03-20 19:55:00|7420.4|7412.4|7416.6|7408.6|7421.1|7413.1|7415.9|7407.9|0
1679342400000|2023-03-20 20:00:00|7417.1|7409.1|7419.1|7411.1|7419.1|7411.1|7416.9|7408.9|0
1679342700000|2023-03-20 20:05:00|7418.9|7410.9|7417.6|7409.6|7418.9|7410.9|7417.6|7409.6|0
1679343000000|2023-03-20 20:10:00|7417.4|7409.4|7416.9|7408.9|7419.1|7411.1|7416.9|7408.9|0
1679343300000|2023-03-20 20:15:00|7417.1|7409.1|7416.6|7408.6|7417.1|7409.1|7416.4|7408.4|0
1679343600000|2023-03-20 20:20:00|7416.4|7408.4|7417.4|7409.4|7417.6|7409.6|7416.4|7408.4|0
1679343900000|2023-03-20 20:25:00|7416.9|7408.9|7417.1|7409.1|7417.9|7409.9|7416.9|7408.9|0
1679344200000|2023-03-20 20:30:00|7416.9|7408.9|7417.1|7409.1|7417.4|7409.4|7416.6|7408.6|0
1679344500000|2023-03-20 20:35:00|7417.4|7409.4|7419.1|7411.1|7419.6|7411.6|7417.1|7409.1|0
1679344800000|2023-03-20 20:40:00|7419.9|7411.9|7420.6|7412.6|7420.6|7412.6|7419.4|7411.4|0
1679345100000|2023-03-20 20:45:00|7420.4|7412.4|7422.4|7414.4|7422.6|7414.6|7420.4|7412.4|0
1679345400000|2023-03-20 20:50:00|7422.1|7414.1|7423.9|7415.9|7424.4|7416.4|7421.9|7413.9|0
1679345700000|2023-03-20 20:55:00|7423.6|7415.6|7423.2|7415.2|7424.9|7416.9|7422.4|7414.4|0
1679346000000|2023-03-20 21:00:00|7423.7|7415.7|7424.5|7416.5|7424.8|7416.8|7423.7|7415.7|0
1679346300000|2023-03-20 21:05:00|7424.4|7416.4|7424.9|7416.9|7425.1|7417.1|7424.4|7416.4|0
1679346600000|2023-03-20 21:10:00|7424.8|7416.8|7424.7|7416.7|7424.9|7416.9|7424.6|7416.6|0
1679346900000|2023-03-20 21:15:00|7424.8|7416.8|7424.1|7416.1|7424.8|7416.8|7424.1|7416.1|0
1679347200000|2023-03-20 21:20:00|7424|7416|7424|7416|7424.5|7416.5|7423.9|7415.9|0
1679347500000|2023-03-20 21:25:00|7424.1|7416.1|7424.2|7416.2|7424.5|7416.5|7424|7416|0
1679347800000|2023-03-20 21:30:00|7424.1|7416.1|7424.2|7416.2|7424.3|7416.3|7424|7416|0
1679348100000|2023-03-20 21:35:00|7424.1|7416.1|7424|7416|7424.1|7416.1|7423.3|7415.3|0
1679348400000|2023-03-20 21:40:00|7424.1|7416.1|7423.6|7415.6|7424.5|7416.5|7423.5|7415.5|0
1679348700000|2023-03-20 21:45:00|7423.7|7415.7|7424|7416|7424.2|7416.2|7423.7|7415.7|0
1679349000000|2023-03-20 21:50:00|7424.1|7416.1|7423.6|7415.6|7424.2|7416.2|7423.6|7415.6|0
1679349300000|2023-03-20 21:55:00|7423.7|7415.7|7424|7416|7424|7416|7423.4|7415.4|0
1679349600000|2023-03-20 22:00:00|7422.5|7414.5|7418|7410|7423.7|7415.7|7416.9|7408.9|0
1679349900000|2023-03-20 22:05:00|7418.8|7410.8|7421.1|7413.1|7421.5|7413.5|7418.3|7410.3|0
1679350200000|2023-03-20 22:10:00|7421.3|7413.3|7420.6|7412.6|7423|7415|7420|7412|0
1679350500000|2023-03-20 22:15:00|7420.7|7412.7|7423|7415|7426|7418|7420.7|7412.7|0
1679350800000|2023-03-20 22:20:00|7423.2|7415.2|7421.8|7413.8|7423.5|7415.5|7421.3|7413.3|0
1679351100000|2023-03-20 22:25:00|7421.7|7413.7|7422.5|7414.5|7422.5|7414.5|7419.5|7411.5|0
1679351400000|2023-03-20 22:30:00|7422.8|7414.8|7424.5|7416.5|7425|7417|7421.8|7413.8|0
1679351700000|2023-03-20 22:35:00|7424.4|7416.4|7423.6|7415.6|7424.5|7416.5|7423.2|7415.2|0
1679352000000|2023-03-20 22:40:00|7423.8|7415.8|7422.3|7414.3|7424.6|7416.6|7422.3|7414.3|0
1679352300000|2023-03-20 22:45:00|7422.4|7414.4|7420|7412|7422.7|7414.7|7419|7411|0
1679352600000|2023-03-20 22:50:00|7419.8|7411.8|7422.3|7414.3|7422.8|7414.8|7419.8|7411.8|0
1679352900000|2023-03-20 22:55:00|7422.2|7414.2|7421.3|7413.3|7422.8|7414.8|7421.3|7413.3|0
1679353200000|2023-03-20 23:00:00|7421.5|7413.5|7419|7411|7421.6|7413.6|7418.1|7410.1|0
1679353500000|2023-03-20 23:05:00|7418.9|7410.9|7418.6|7410.6|7419.9|7411.9|7416.7|7408.7|0
1679353800000|2023-03-20 23:10:00|7418.7|7410.7|7417.7|7409.7|7419.1|7411.1|7417.7|7409.7|0
1679354100000|2023-03-20 23:15:00|7417.9|7409.9|7417.6|7409.6|7418.8|7410.8|7417.2|7409.2|0
1679354400000|2023-03-20 23:20:00|7417.4|7409.4|7418.5|7410.5|7420.3|7412.3|7417.1|7409.1|0
1679354700000|2023-03-20 23:25:00|7418.7|7410.7|7418.1|7410.1|7419|7411|7417.1|7409.1|0
1679355000000|2023-03-20 23:30:00|7417.9|7409.9|7416|7408|7417.9|7409.9|7414.7|7406.7|0
1679355300000|2023-03-20 23:35:00|7416.1|7408.1|7421.8|7413.8|7422.9|7414.9|7416|7408|0
1679355600000|2023-03-20 23:40:00|7421.7|7413.7|7420.6|7412.6|7421.7|7413.7|7418.6|7410.6|0
1679355900000|2023-03-20 23:45:00|7420.3|7412.3|7419.4|7411.4|7420.8|7412.8|7418|7410|0
1679356200000|2023-03-20 23:50:00|7419.3|7411.3|7418.1|7410.1|7419.3|7411.3|7416.6|7408.6|0
1679356500000|2023-03-20 23:55:00|7417.9|7409.9|7420.5|7412.5|7420.5|7412.5|7417.5|7409.5|0
1679356800000|2023-03-21 00:00:00|7420.6|7412.6|7418|7410|7421.3|7413.3|7416.2|7408.2|0
1679357100000|2023-03-21 00:05:00|7417.9|7409.9|7415.6|7407.6|7418|7410|7415.6|7407.6|0
1679357400000|2023-03-21 00:10:00|7415.5|7407.5|7416|7408|7417.7|7409.7|7415.2|7407.2|0
1679357700000|2023-03-21 00:15:00|7415.8|7407.8|7427|7419|7431.1|7423.1|7415.8|7407.8|0
1679358000000|2023-03-21 00:20:00|7426.7|7418.7|7434.4|7426.4|7445.5|7437.5|7425.4|7417.4|0
1679358300000|2023-03-21 00:25:00|7433.3|7425.3|7435.1|7427.1|7441.2|7433.2|7431.5|7423.5|0
1679358600000|2023-03-21 00:30:00|7435.6|7427.6|7435.1|7427.1|7437.9|7429.9|7431.8|7423.8|0
1679358900000|2023-03-21 00:35:00|7434.6|7426.6|7431.2|7423.2|7435.1|7427.1|7429.8|7421.8|0
1679359200000|2023-03-21 00:40:00|7431.3|7423.3|7431.8|7423.8|7433.7|7425.7|7431.3|7423.3|0
1679359500000|2023-03-21 00:45:00|7431.6|7423.6|7428|7420|7431.9|7423.9|7427.5|7419.5|0
1679359800000|2023-03-21 00:50:00|7427.9|7419.9|7429.2|7421.2|7429.3|7421.3|7425.7|7417.7|0
1679360100000|2023-03-21 00:55:00|7429|7421|7428.4|7420.4|7432.8|7424.8|7426.7|7418.7|0
1679360400000|2023-03-21 01:00:00|7429.5|7421.5|7429.1|7421.1|7434.9|7426.9|7429.1|7421.1|0
1679360700000|2023-03-21 01:05:00|7428.9|7420.9|7425.1|7417.1|7429.1|7421.1|7425.1|7417.1|0
1679361000000|2023-03-21 01:10:00|7425.4|7417.4|7425.1|7417.1|7428.1|7420.1|7424.4|7416.4|0
1679361300000|2023-03-21 01:15:00|7425.9|7417.9|7426.9|7418.9|7427.9|7419.9|7425.1|7417.1|0
1679361600000|2023-03-21 01:20:00|7427.4|7419.4|7423.4|7415.4|7427.6|7419.6|7421.6|7413.6|0
1679361900000|2023-03-21 01:25:00|7423.1|7415.1|7423.1|7415.1|7423.6|7415.6|7421.6|7413.6|0
1679362200000|2023-03-21 01:30:00|7422.9|7414.9|7424.1|7416.1|7424.4|7416.4|7420.9|7412.9|0
1679362500000|2023-03-21 01:35:00|7424.6|7416.6|7426.6|7418.6|7426.9|7418.9|7423.6|7415.6|0
1679362800000|2023-03-21 01:40:00|7426.9|7418.9|7425.4|7417.4|7427.1|7419.1|7424.9|7416.9|0
1679363100000|2023-03-21 01:45:00|7425.1|7417.1|7425.9|7417.9|7428.4|7420.4|7425.1|7417.1|0
1679363400000|2023-03-21 01:50:00|7425.4|7417.4|7428.1|7420.1|7428.1|7420.1|7425.4|7417.4|0
1679363700000|2023-03-21 01:55:00|7427.9|7419.9|7428.6|7420.6|7428.9|7420.9|7426.9|7418.9|0
1679364000000|2023-03-21 02:00:00|7428.4|7420.4|7433.4|7425.4|7434.4|7426.4|7428.1|7420.1|0
1679364300000|2023-03-21 02:05:00|7433.1|7425.1|7431.9|7423.9|7433.6|7425.6|7431.6|7423.6|0
1679364600000|2023-03-21 02:10:00|7431.4|7423.4|7431.9|7423.9|7432.4|7424.4|7431.4|7423.4|0
1679364900000|2023-03-21 02:15:00|7431.6|7423.6|7430.9|7422.9|7431.6|7423.6|7429.1|7421.1|0
1679365200000|2023-03-21 02:20:00|7431.1|7423.1|7432.1|7424.1|7433.6|7425.6|7431.1|7423.1|0
1679365500000|2023-03-21 02:25:00|7431.6|7423.6|7432.4|7424.4|7432.4|7424.4|7430.6|7422.6|0
1679365800000|2023-03-21 02:30:00|7431.9|7423.9|7431.1|7423.1|7433.1|7425.1|7429.9|7421.9|0
1679366100000|2023-03-21 02:35:00|7430.4|7422.4|7428.4|7420.4|7430.4|7422.4|7428.4|7420.4|0
1679366400000|2023-03-21 02:40:00|7428.1|7420.1|7427.4|7419.4|7428.1|7420.1|7426.6|7418.6|0
1679366700000|2023-03-21 02:45:00|7427.6|7419.6|7426.6|7418.6|7427.6|7419.6|7425.4|7417.4|0
1679367000000|2023-03-21 02:50:00|7427.1|7419.1|7427.9|7419.9|7428.4|7420.4|7426.6|7418.6|0
1679367300000|2023-03-21 02:55:00|7428.4|7420.4|7427.4|7419.4|7428.4|7420.4|7426.9|7418.9|0
1679367600000|2023-03-21 03:00:00|7426.9|7418.9|7426.1|7418.1|7427.1|7419.1|7425.4|7417.4|0
1679367900000|2023-03-21 03:05:00|7426.4|7418.4|7426.1|7418.1|7426.6|7418.6|7425.4|7417.4|0
1679368200000|2023-03-21 03:10:00|7425.9|7417.9|7425.1|7417.1|7427.1|7419.1|7424.4|7416.4|0
1679368500000|2023-03-21 03:15:00|7424.9|7416.9|7423.1|7415.1|7424.9|7416.9|7422.6|7414.6|0
1679368800000|2023-03-21 03:20:00|7423.6|7415.6|7425.4|7417.4|7425.9|7417.9|7423.6|7415.6|0
1679369100000|2023-03-21 03:25:00|7425.1|7417.1|7424.1|7416.1|7425.4|7417.4|7423.9|7415.9|0
1679369400000|2023-03-21 03:30:00|7424.4|7416.4|7423.4|7415.4|7424.6|7416.6|7423.1|7415.1|0
1679369700000|2023-03-21 03:35:00|7423.1|7415.1|7420.1|7412.1|7423.1|7415.1|7419.6|7411.6|0
1679370000000|2023-03-21 03:40:00|7420.4|7412.4|7420.1|7412.1|7421.9|7413.9|7420.1|7412.1|0
1679370300000|2023-03-21 03:45:00|7420.4|7412.4|7419.6|7411.6|7420.6|7412.6|7419.6|7411.6|0
1679370600000|2023-03-21 03:50:00|7419.9|7411.9|7420.9|7412.9|7421.4|7413.4|7419.9|7411.9|0
1679370900000|2023-03-21 03:55:00|7421.1|7413.1|7421.1|7413.1|7421.4|7413.4|7420.6|7412.6|0
1679371200000|2023-03-21 04:00:00|7421.4|7413.4|7420.6|7412.6|7422.1|7414.1|7420.1|7412.1|0
1679371500000|2023-03-21 04:05:00|7420.9|7412.9|7419.1|7411.1|7420.9|7412.9|7418.1|7410.1|0
1679371800000|2023-03-21 04:10:00|7419.4|7411.4|7419.9|7411.9|7420.4|7412.4|7419.4|7411.4|0
1679372100000|2023-03-21 04:15:00|7419.6|7411.6|7420.6|7412.6|7420.6|7412.6|7419.6|7411.6|0
1679372400000|2023-03-21 04:20:00|7419.9|7411.9|7420.9|7412.9|7420.9|7412.9|7419.4|7411.4|0
1679372700000|2023-03-21 04:25:00|7421.1|7413.1|7420.6|7412.6|7421.4|7413.4|7420.1|7412.1|0
1679373000000|2023-03-21 04:30:00|7420.4|7412.4|7421.1|7413.1|7421.1|7413.1|7419.9|7411.9|0
1679373300000|2023-03-21 04:35:00|7421.6|7413.6|7421.1|7413.1|7422.6|7414.6|7420.4|7412.4|0
1679373600000|2023-03-21 04:40:00|7420.9|7412.9|7421.6|7413.6|7421.6|7413.6|7420.4|7412.4|0
1679373900000|2023-03-21 04:45:00|7422.1|7414.1|7421.1|7413.1|7422.4|7414.4|7420.4|7412.4|0
1679374200000|2023-03-21 04:50:00|7421.4|7413.4|7421.1|7413.1|7421.6|7413.6|7420.6|7412.6|0
1679374500000|2023-03-21 04:55:00|7421.4|7413.4|7420.4|7412.4|7421.9|7413.9|7420.1|7412.1|0
1679374800000|2023-03-21 05:00:00|7420.1|7412.1|7418.9|7410.9|7420.1|7412.1|7417.6|7409.6|0
1679375100000|2023-03-21 05:05:00|7419.4|7411.4|7418.6|7410.6|7419.4|7411.4|7417.9|7409.9|0
1679375400000|2023-03-21 05:10:00|7418.4|7410.4|7418.6|7410.6|7418.6|7410.6|7416.6|7408.6|0
1679375700000|2023-03-21 05:15:00|7418.9|7410.9|7421.9|7413.9|7421.9|7413.9|7418.1|7410.1|0
1679376000000|2023-03-21 05:20:00|7422.1|7414.1|7421.4|7413.4|7422.1|7414.1|7419.6|7411.6|0
1679376300000|2023-03-21 05:25:00|7421.9|7413.9|7421.9|7413.9|7422.9|7414.9|7421.4|7413.4|0
1679376600000|2023-03-21 05:30:00|7422.1|7414.1|7422.6|7414.6|7423.6|7415.6|7421.6|7413.6|0
1679376900000|2023-03-21 05:35:00|7422.9|7414.9|7421.9|7413.9|7422.9|7414.9|7421.9|7413.9|0
1679377200000|2023-03-21 05:40:00|7422.1|7414.1|7422.4|7414.4|7422.9|7414.9|7422.1|7414.1|0
1679377500000|2023-03-21 05:45:00|7422.6|7414.6|7422.4|7414.4|7423.1|7415.1|7421.9|7413.9|0
1679377800000|2023-03-21 05:50:00|7421.9|7413.9|7422.6|7414.6|7422.6|7414.6|7421.9|7413.9|0
1679378100000|2023-03-21 05:55:00|7421.9|7413.9|7422.6|7414.6|7423.1|7415.1|7421.9|7413.9|0
1679378400000|2023-03-21 06:00:00|7422.9|7414.9|7425.1|7417.1|7425.1|7417.1|7421.9|7413.9|0
1679378700000|2023-03-21 06:05:00|7424.9|7416.9|7423.9|7415.9|7425.6|7417.6|7422.9|7414.9|0
1679379000000|2023-03-21 06:10:00|7423.6|7415.6|7425.9|7417.9|7426.1|7418.1|7422.9|7414.9|0
1679379300000|2023-03-21 06:15:00|7425.6|7417.6|7423.6|7415.6|7425.6|7417.6|7422.1|7414.1|0
1679379600000|2023-03-21 06:20:00|7423.4|7415.4|7426.6|7418.6|7427.1|7419.1|7422.9|7414.9|0
1679379900000|2023-03-21 06:25:00|7426.9|7418.9|7425.6|7417.6|7426.9|7418.9|7425.6|7417.6|0
1679380200000|2023-03-21 06:30:00|7426.4|7418.4|7427.1|7419.1|7427.4|7419.4|7425.6|7417.6|0
1679380500000|2023-03-21 06:35:00|7426.6|7418.6|7431.9|7423.9|7432.1|7424.1|7425.9|7417.9|0
1679380800000|2023-03-21 06:40:00|7432.1|7424.1|7432.6|7424.6|7435.1|7427.1|7430.6|7422.6|0
1679381100000|2023-03-21 06:45:00|7432.9|7424.9|7441.1|7433.1|7441.6|7433.6|7432.4|7424.4|0
1679381400000|2023-03-21 06:50:00|7440.6|7432.6|7439.4|7431.4|7440.6|7432.6|7438.1|7430.1|0
1679381700000|2023-03-21 06:55:00|7439.1|7431.1|7442.4|7434.4|7444.4|7436.4|7438.9|7430.9|0
1679382000000|2023-03-21 07:00:00|7442.1|7434.1|7445.4|7437.4|7450.9|7442.9|7442.1|7434.1|0
1679382300000|2023-03-21 07:05:00|7444.9|7436.9|7442.9|7434.9|7445.6|7437.6|7441.4|7433.4|0
1679382600000|2023-03-21 07:10:00|7443.4|7435.4|7441.9|7433.9|7444.4|7436.4|7441.1|7433.1|0
1679382900000|2023-03-21 07:15:00|7442.4|7434.4|7448.1|7440.1|7449.4|7441.4|7442.1|7434.1|0
1679383200000|2023-03-21 07:20:00|7447.9|7439.9|7448.1|7440.1|7449.4|7441.4|7446.4|7438.4|0
1679383500000|2023-03-21 07:25:00|7448.4|7440.4|7453.9|7445.9|7454.1|7446.1|7447.9|7439.9|0
1679383800000|2023-03-21 07:30:00|7453.6|7445.6|7455.1|7447.1|7455.9|7447.9|7452.9|7444.9|0
1679384100000|2023-03-21 07:35:00|7455.4|7447.4|7456.9|7448.9|7457.9|7449.9|7453.9|7445.9|0
1679384400000|2023-03-21 07:40:00|7457.4|7449.4|7457.9|7449.9|7461.4|7453.4|7457.1|7449.1|0
1679384700000|2023-03-21 07:45:00|7458.9|7450.9|7461.1|7453.1|7462.9|7454.9|7457.4|7449.4|0
1679385000000|2023-03-21 07:50:00|7461.4|7453.4|7456.1|7448.1|7462.9|7454.9|7455.9|7447.9|0
1679385300000|2023-03-21 07:55:00|7455.9|7447.9|7449.6|7441.6|7456.4|7448.4|7449.6|7441.6|0
1679385600000|2023-03-21 08:00:00|7453.6|7445.6|7455.9|7447.9|7456.9|7448.9|7443.9|7435.9|0
1679385900000|2023-03-21 08:05:00|7456.4|7448.4|7461.9|7453.9|7464.9|7456.9|7449.6|7441.6|0
1679386200000|2023-03-21 08:10:00|7462.1|7454.1|7468.6|7460.6|7468.9|7460.9|7462.1|7454.1|0
1679386500000|2023-03-21 08:15:00|7469.4|7461.4|7484.4|7476.4|7484.4|7476.4|7469.4|7461.4|0
1679386800000|2023-03-21 08:20:00|7483.9|7475.9|7487.9|7479.9|7491.4|7483.4|7482.1|7474.1|0
1679387100000|2023-03-21 08:25:00|7487.1|7479.1|7488.1|7480.1|7497.4|7489.4|7486.4|7478.4|0
1679387400000|2023-03-21 08:30:00|7487.9|7479.9|7494.6|7486.6|7496.1|7488.1|7486.1|7478.1|0
1679387700000|2023-03-21 08:35:00|7494.4|7486.4|7494.6|7486.6|7495.6|7487.6|7488.9|7480.9|0
1679388000000|2023-03-21 08:40:00|7494.1|7486.1|7495.1|7487.1|7498.1|7490.1|7491.9|7483.9|0
1679388300000|2023-03-21 08:45:00|7495.4|7487.4|7500.9|7492.9|7501.9|7493.9|7494.9|7486.9|0
1679388600000|2023-03-21 08:50:00|7501.4|7493.4|7506.4|7498.4|7508.4|7500.4|7500.4|7492.4|0
1679388900000|2023-03-21 08:55:00|7506.6|7498.6|7506.4|7498.4|7509.9|7501.9|7504.6|7496.6|0
1679389200000|2023-03-21 09:00:00|7506.9|7498.9|7505.4|7497.4|7509.9|7501.9|7502.9|7494.9|0
1679389500000|2023-03-21 09:05:00|7505.6|7497.6|7505.6|7497.6|7508.4|7500.4|7502.1|7494.1|0
1679389800000|2023-03-21 09:10:00|7505.9|7497.9|7511.2|7503.2|7513.2|7505.2|7503.4|7495.4|0
1679390100000|2023-03-21 09:15:00|7510.9|7502.9|7515.3|7507.3|7517.3|7509.3|7509.2|7501.2|0
1679390400000|2023-03-21 09:20:00|7515|7507|7507.3|7499.3|7515|7507|7505.8|7497.8|0
1679390700000|2023-03-21 09:25:00|7507.5|7499.5|7505.8|7497.8|7509|7501|7504.8|7496.8|0
1679391000000|2023-03-21 09:30:00|7506|7498|7506.5|7498.5|7508.8|7500.8|7505.3|7497.3|0
1679391300000|2023-03-21 09:35:00|7506.8|7498.8|7509|7501|7509.3|7501.3|7505.8|7497.8|0
1679391600000|2023-03-21 09:40:00|7508.8|7500.8|7507.5|7499.5|7509.3|7501.3|7504|7496|0
1679391900000|2023-03-21 09:45:00|7507.8|7499.8|7507.3|7499.3|7508.5|7500.5|7505.5|7497.5|0
1679392200000|2023-03-21 09:50:00|7507.5|7499.5|7513.3|7505.3|7514.3|7506.3|7506.3|7498.3|0
1679392500000|2023-03-21 09:55:00|7512.8|7504.8|7514.5|7506.5|7516|7508|7512|7504|0
1679392800000|2023-03-21 10:00:00|7514.3|7506.3|7515|7507|7517|7509|7512.3|7504.3|0
1679393100000|2023-03-21 10:05:00|7514.8|7506.8|7513|7505|7515|7507|7510.5|7502.5|0
1679393400000|2023-03-21 10:10:00|7512.8|7504.8|7508.8|7500.8|7513.3|7505.3|7506|7498|0
1679393700000|2023-03-21 10:15:00|7508.5|7500.5|7510.8|7502.8|7512.5|7504.5|7507.5|7499.5|0
1679394000000|2023-03-21 10:20:00|7510.3|7502.3|7507.5|7499.5|7511.3|7503.3|7505.8|7497.8|0
1679394300000|2023-03-21 10:25:00|7507.8|7499.8|7509.3|7501.3|7513|7505|7507.3|7499.3|0
1679394600000|2023-03-21 10:30:00|7509|7501|7510.3|7502.3|7511.3|7503.3|7505.5|7497.5|0
1679394900000|2023-03-21 10:35:00|7510|7502|7518.8|7510.8|7518.8|7510.8|7510|7502|0
1679395200000|2023-03-21 10:40:00|7519.3|7511.3|7522.3|7514.3|7522.8|7514.8|7519|7511|0
1679395500000|2023-03-21 10:45:00|7521.5|7513.5|7515.3|7507.3|7521.8|7513.8|7515.3|7507.3|0
1679395800000|2023-03-21 10:50:00|7515.5|7507.5|7518.5|7510.5|7520|7512|7515.3|7507.3|0
1679396100000|2023-03-21 10:55:00|7519|7511|7519.5|7511.5|7521.3|7513.3|7516.5|7508.5|0
1679396400000|2023-03-21 11:00:00|7519|7511|7518.8|7510.8|7521.8|7513.8|7515.8|7507.8|0
1679396700000|2023-03-21 11:05:00|7519|7511|7514|7506|7521.3|7513.3|7514|7506|0
1679397000000|2023-03-21 11:10:00|7514.3|7506.3|7513.3|7505.3|7516.3|7508.3|7513.3|7505.3|0
1679397300000|2023-03-21 11:15:00|7512.3|7504.3|7512|7504|7513.8|7505.8|7510|7502|0
1679397600000|2023-03-21 11:20:00|7512.3|7504.3|7516.8|7508.8|7516.8|7508.8|7509|7501|0
1679397900000|2023-03-21 11:25:00|7516.5|7508.5|7517.3|7509.3|7519.3|7511.3|7514.3|7506.3|0
1679398200000|2023-03-21 11:30:00|7517.5|7509.5|7510|7502|7517.5|7509.5|7509.3|7501.3|0
1679398500000|2023-03-21 11:35:00|7509.8|7501.8|7506.3|7498.3|7513.8|7505.8|7505.5|7497.5|0
1679398800000|2023-03-21 11:40:00|7505.8|7497.8|7510.3|7502.3|7512.8|7504.8|7505.8|7497.8|0
1679399100000|2023-03-21 11:45:00|7510.5|7502.5|7514.5|7506.5|7515.5|7507.5|7510.5|7502.5|0
1679399400000|2023-03-21 11:50:00|7514.8|7506.8|7524.8|7516.8|7525.8|7517.8|7514.3|7506.3|0
1679399700000|2023-03-21 11:55:00|7524.3|7516.3|7525.3|7517.3|7525.5|7517.5|7520.3|7512.3|0
1679400000000|2023-03-21 12:00:00|7525|7517|7523.5|7515.5|7525.5|7517.5|7522.3|7514.3|0
1679400300000|2023-03-21 12:05:00|7523.8|7515.8|7529.8|7521.8|7529.8|7521.8|7522.8|7514.8|0
1679400600000|2023-03-21 12:10:00|7530|7522|7528.3|7520.3|7532|7524|7528.3|7520.3|0
1679400900000|2023-03-21 12:15:00|7528.5|7520.5|7526|7518|7530.5|7522.5|7524.3|7516.3|0
1679401200000|2023-03-21 12:20:00|7525.8|7517.8|7526.5|7518.5|7528.3|7520.3|7525.3|7517.3|0
1679401500000|2023-03-21 12:25:00|7526.3|7518.3|7530.8|7522.8|7531.8|7523.8|7526.3|7518.3|0
1679401800000|2023-03-21 12:30:00|7530|7522|7529.3|7521.3|7530.5|7522.5|7526.3|7518.3|0
1679402100000|2023-03-21 12:35:00|7529.5|7521.5|7533|7525|7533.3|7525.3|7528.8|7520.8|0
1679402400000|2023-03-21 12:40:00|7532|7524|7537|7529|7537.3|7529.3|7528.5|7520.5|0
1679402700000|2023-03-21 12:45:00|7537.3|7529.3|7541.8|7533.8|7543.3|7535.3|7536.3|7528.3|0
1679403000000|2023-03-21 12:50:00|7542.3|7534.3|7545.5|7537.5|7545.8|7537.8|7542.3|7534.3|0
1679403300000|2023-03-21 12:55:00|7545.3|7537.3|7536.5|7528.5|7545.5|7537.5|7536.3|7528.3|0
1679403600000|2023-03-21 13:00:00|7536.3|7528.3|7536|7528|7537|7529|7533.3|7525.3|0
1679403900000|2023-03-21 13:05:00|7535.8|7527.8|7537.5|7529.5|7540.5|7532.5|7535.5|7527.5|0
1679404200000|2023-03-21 13:10:00|7537.3|7529.3|7541.8|7533.8|7542.8|7534.8|7536.8|7528.8|0
1679404500000|2023-03-21 13:15:00|7542|7534|7542|7534|7542.8|7534.8|7540.3|7532.3|0
1679404800000|2023-03-21 13:20:00|7541.8|7533.8|7540.8|7532.8|7542|7534|7537.8|7529.8|0
1679405100000|2023-03-21 13:25:00|7540.3|7532.3|7547.8|7539.8|7547.8|7539.8|7539.8|7531.8|0
1679405400000|2023-03-21 13:30:00|7548|7540|7551.8|7543.8|7553|7545|7547.8|7539.8|0
1679405700000|2023-03-21 13:35:00|7551.3|7543.3|7551|7543|7553|7545|7545.8|7537.8|0
1679406000000|2023-03-21 13:40:00|7551.3|7543.3|7551|7543|7552.5|7544.5|7546.3|7538.3|0
1679406300000|2023-03-21 13:45:00|7552|7544|7548.8|7540.8|7554.8|7546.8|7547.8|7539.8|0
1679406600000|2023-03-21 13:50:00|7548.5|7540.5|7554.8|7546.8|7554.8|7546.8|7547.3|7539.3|0
1679406900000|2023-03-21 13:55:00|7555|7547|7555.8|7547.8|7557.8|7549.8|7553.3|7545.3|0
1679407200000|2023-03-21 14:00:00|7557.5|7549.5|7553.8|7545.8|7562.5|7554.5|7553.8|7545.8|0
1679407500000|2023-03-21 14:05:00|7554.3|7546.3|7548.3|7540.3|7554.8|7546.8|7547.3|7539.3|0
1679407800000|2023-03-21 14:10:00|7548.8|7540.8|7544.5|7536.5|7552.8|7544.8|7543.8|7535.8|0
1679408100000|2023-03-21 14:15:00|7544.3|7536.3|7531.5|7523.5|7545.8|7537.8|7531.5|7523.5|0
1679408400000|2023-03-21 14:20:00|7530.8|7522.8|7525|7517|7531.8|7523.8|7523.5|7515.5|0
1679408700000|2023-03-21 14:25:00|7524.5|7516.5|7529|7521|7531|7523|7522.5|7514.5|0
1679409000000|2023-03-21 14:30:00|7529.3|7521.3|7532.8|7524.8|7534.5|7526.5|7527.8|7519.8|0
1679409300000|2023-03-21 14:35:00|7533|7525|7536.3|7528.3|7536.3|7528.3|7525.5|7517.5|0
1679409600000|2023-03-21 14:40:00|7536.5|7528.5|7537.8|7529.8|7538.8|7530.8|7529.5|7521.5|0
1679409900000|2023-03-21 14:45:00|7538|7530|7547.8|7539.8|7547.8|7539.8|7537.5|7529.5|0
1679410200000|2023-03-21 14:50:00|7547.5|7539.5|7535.5|7527.5|7547.5|7539.5|7534.5|7526.5|0
1679410500000|2023-03-21 14:55:00|7535.3|7527.3|7531.3|7523.3|7537.3|7529.3|7528.8|7520.8|0
1679410800000|2023-03-21 15:00:00|7531.5|7523.5|7533.5|7525.5|7536.8|7528.8|7528.8|7520.8|0
1679411100000|2023-03-21 15:05:00|7534.3|7526.3|7531.8|7523.8|7536.3|7528.3|7531.3|7523.3|0
1679411400000|2023-03-21 15:10:00|7532.3|7524.3|7540.8|7532.8|7541.8|7533.8|7532.3|7524.3|0
1679411700000|2023-03-21 15:15:00|7540.5|7532.5|7535.3|7527.3|7541.3|7533.3|7529.3|7521.3|0
1679412000000|2023-03-21 15:20:00|7535|7527|7539|7531|7539.3|7531.3|7532.8|7524.8|0
1679412300000|2023-03-21 15:25:00|7538.8|7530.8|7536.3|7528.3|7539|7531|7532.8|7524.8|0
1679412600000|2023-03-21 15:30:00|7535.8|7527.8|7537.8|7529.8|7541.8|7533.8|7535.3|7527.3|0
1679412900000|2023-03-21 15:35:00|7538.1|7530.1|7537.3|7529.3|7541.6|7533.6|7535.6|7527.6|0
1679413200000|2023-03-21 15:40:00|7537.6|7529.6|7532.1|7524.1|7540.1|7532.1|7531.3|7523.3|0
1679413500000|2023-03-21 15:45:00|7531.6|7523.6|7539.6|7531.6|7540.6|7532.6|7531.6|7523.6|0
1679413800000|2023-03-21 15:50:00|7540.1|7532.1|7542.1|7534.1|7543.1|7535.1|7539.1|7531.1|0
1679414100000|2023-03-21 15:55:00|7542.6|7534.6|7534.8|7526.8|7542.6|7534.6|7534.3|7526.3|0
1679414400000|2023-03-21 16:00:00|7534.6|7526.6|7537.1|7529.1|7539.6|7531.6|7533.6|7525.6|0
1679414700000|2023-03-21 16:05:00|7537.3|7529.3|7540.8|7532.8|7542.1|7534.1|7535.6|7527.6|0
1679415000000|2023-03-21 16:10:00|7540.6|7532.6|7546.6|7538.6|7547.1|7539.1|7540.6|7532.6|0
1679415300000|2023-03-21 16:15:00|7547.1|7539.1|7546.8|7538.8|7548.8|7540.8|7545.1|7537.1|0
1679415600000|2023-03-21 16:20:00|7547.1|7539.1|7543.6|7535.6|7547.1|7539.1|7543.3|7535.3|0
1679415900000|2023-03-21 16:25:00|7543.3|7535.3|7542.1|7534.1|7545.1|7537.1|7541.1|7533.1|0
1679416200000|2023-03-21 16:30:00|7543.1|7535.1|7541.3|7533.3|7546.8|7538.8|7539.8|7531.8|0
1679416500000|2023-03-21 16:35:00|7540.8|7532.8|7542.8|7534.8|7544.8|7536.8|7538.8|7530.8|0
1679416800000|2023-03-21 16:40:00|7543|7535|7538.8|7530.8|7543.3|7535.3|7538.3|7530.3|0
1679417100000|2023-03-21 16:45:00|7539.3|7531.3|7543.8|7535.8|7543.8|7535.8|7539.3|7531.3|0
1679417400000|2023-03-21 16:50:00|7544|7536|7547|7539|7547.8|7539.8|7543.8|7535.8|0
1679417700000|2023-03-21 16:55:00|7546.5|7538.5|7548.3|7540.3|7549.3|7541.3|7545.8|7537.8|0
1679418000000|2023-03-21 17:00:00|7548.8|7540.8|7548.3|7540.3|7548.8|7540.8|7546|7538|0
1679418300000|2023-03-21 17:05:00|7547.8|7539.8|7551|7543|7552.3|7544.3|7547.8|7539.8|0
1679418600000|2023-03-21 17:10:00|7551.3|7543.3|7550.8|7542.8|7552.3|7544.3|7550.3|7542.3|0
1679418900000|2023-03-21 17:15:00|7551|7543|7551|7543|7551.8|7543.8|7548.8|7540.8|0
1679419200000|2023-03-21 17:20:00|7551.3|7543.3|7549.8|7541.8|7552.3|7544.3|7549.8|7541.8|0
1679419500000|2023-03-21 17:25:00|7550|7542|7551.3|7543.3|7552|7544|7548.8|7540.8|0
1679419800000|2023-03-21 17:30:00|7551.5|7543.5|7550.3|7542.3|7551.8|7543.8|7549|7541|0
1679420100000|2023-03-21 17:35:00|7549.8|7541.8|7550|7542|7551.8|7543.8|7548.5|7540.5|0
1679420400000|2023-03-21 17:40:00|7550.3|7542.3|7550.8|7542.8|7551.3|7543.3|7548.8|7540.8|0
1679420700000|2023-03-21 17:45:00|7550.5|7542.5|7552.3|7544.3|7552.8|7544.8|7550.3|7542.3|0
1679421000000|2023-03-21 17:50:00|7551.8|7543.8|7549.8|7541.8|7552|7544|7549.8|7541.8|0
1679421300000|2023-03-21 17:55:00|7549.5|7541.5|7542|7534|7549.5|7541.5|7542|7534|0
1679421600000|2023-03-21 18:00:00|7542.5|7534.5|7544.8|7536.8|7544.8|7536.8|7541.8|7533.8|0
1679421900000|2023-03-21 18:05:00|7544.5|7536.5|7545.3|7537.3|7545.8|7537.8|7544|7536|0
1679422200000|2023-03-21 18:10:00|7545.8|7537.8|7548.8|7540.8|7550|7542|7545.3|7537.3|0
1679422500000|2023-03-21 18:15:00|7549.3|7541.3|7550.8|7542.8|7551.3|7543.3|7548.3|7540.3|0
1679422800000|2023-03-21 18:20:00|7551|7543|7551.8|7543.8|7552.5|7544.5|7550.8|7542.8|0
1679423100000|2023-03-21 18:25:00|7552.3|7544.3|7551.8|7543.8|7553.8|7545.8|7551.3|7543.3|0
1679423400000|2023-03-21 18:30:00|7552|7544|7551.8|7543.8|7552.3|7544.3|7550.3|7542.3|0
1679423700000|2023-03-21 18:35:00|7552|7544|7549.3|7541.3|7552.5|7544.5|7548.8|7540.8|0
1679424000000|2023-03-21 18:40:00|7549.5|7541.5|7553.3|7545.3|7553.8|7545.8|7548.8|7540.8|0
1679424300000|2023-03-21 18:45:00|7553|7545|7553.8|7545.8|7555.8|7547.8|7552.8|7544.8|0
1679424600000|2023-03-21 18:50:00|7554.3|7546.3|7553|7545|7554.3|7546.3|7549.8|7541.8|0
1679424900000|2023-03-21 18:55:00|7553.3|7545.3|7552.8|7544.8|7556.8|7548.8|7552.5|7544.5|0
1679425200000|2023-03-21 19:00:00|7552.3|7544.3|7556|7548|7556.3|7548.3|7552.3|7544.3|0
1679425500000|2023-03-21 19:05:00|7555.8|7547.8|7556.3|7548.3|7556.8|7548.8|7555.3|7547.3|0
1679425800000|2023-03-21 19:10:00|7556|7548|7557.3|7549.3|7559.3|7551.3|7555.3|7547.3|0
1679426100000|2023-03-21 19:15:00|7557.8|7549.8|7559.8|7551.8|7559.8|7551.8|7556.8|7548.8|0
1679426400000|2023-03-21 19:20:00|7560|7552|7558.3|7550.3|7560.8|7552.8|7557.3|7549.3|0
1679426700000|2023-03-21 19:25:00|7558|7550|7559|7551|7559.3|7551.3|7555.8|7547.8|0
1679427000000|2023-03-21 19:30:00|7559.3|7551.3|7560.3|7552.3|7561.8|7553.8|7559.3|7551.3|0
1679427300000|2023-03-21 19:35:00|7560.8|7552.8|7567.8|7559.8|7567.8|7559.8|7560.3|7552.3|0
1679427600000|2023-03-21 19:40:00|7568|7560|7571.5|7563.5|7571.8|7563.8|7568|7560|0
1679427900000|2023-03-21 19:45:00|7571.3|7563.3|7572.3|7564.3|7572.3|7564.3|7568.8|7560.8|0
1679428200000|2023-03-21 19:50:00|7571.3|7563.3|7569.8|7561.8|7571.8|7563.8|7568.3|7560.3|0
1679428500000|2023-03-21 19:55:00|7569.5|7561.5|7561.5|7553.5|7569.8|7561.8|7557.3|7549.3|0
1679428800000|2023-03-21 20:00:00|7562|7554|7562.8|7554.8|7564.3|7556.3|7561.8|7553.8|0
1679429100000|2023-03-21 20:05:00|7562.5|7554.5|7561.3|7553.3|7562.8|7554.8|7560.8|7552.8|0
1679429400000|2023-03-21 20:10:00|7561.5|7553.5|7560.3|7552.3|7561.8|7553.8|7560.3|7552.3|0
1679429700000|2023-03-21 20:15:00|7560.8|7552.8|7561.5|7553.5|7562|7554|7560.8|7552.8|0
1679430000000|2023-03-21 20:20:00|7561.3|7553.3|7564.5|7556.5|7564.5|7556.5|7561.3|7553.3|0
1679430300000|2023-03-21 20:25:00|7564|7556|7563.3|7555.3|7564.5|7556.5|7563.3|7555.3|0
1679430600000|2023-03-21 20:30:00|7563.5|7555.5|7564.3|7556.3|7564.5|7556.5|7562.8|7554.8|0
1679430900000|2023-03-21 20:35:00|7564|7556|7564.3|7556.3|7564.3|7556.3|7563.8|7555.8|0
1679431200000|2023-03-21 20:40:00|7564|7556|7563.3|7555.3|7564|7556|7562.8|7554.8|0
1679431500000|2023-03-21 20:45:00|7563|7555|7563.5|7555.5|7564|7556|7562.3|7554.3|0
1679431800000|2023-03-21 20:50:00|7563.8|7555.8|7562.8|7554.8|7564.3|7556.3|7562.8|7554.8|0
1679432100000|2023-03-21 20:55:00|7563|7555|7561.9|7553.9|7563.3|7555.3|7560.8|7552.8|0
1679432400000|2023-03-21 21:00:00|7561.7|7553.7|7562|7554|7562.3|7554.3|7561.7|7553.7|0
1679432700000|2023-03-21 21:05:00|7561.9|7553.9|7561.9|7553.9|7562.1|7554.1|7561.6|7553.6|0
1679433000000|2023-03-21 21:10:00|7561.8|7553.8|7562|7554|7562.3|7554.3|7561.8|7553.8|0
1679433300000|2023-03-21 21:15:00|7562.1|7554.1|7561.2|7553.2|7562.1|7554.1|7561.2|7553.2|0
1679433600000|2023-03-21 21:20:00|7561.1|7553.1|7561.1|7553.1|7561.4|7553.4|7561|7553|0
1679433900000|2023-03-21 21:25:00|7561|7553|7561.1|7553.1|7561.1|7553.1|7560.7|7552.7|0
1679434200000|2023-03-21 21:30:00|7561.2|7553.2|7561|7553|7561.3|7553.3|7561|7553|0
1679434500000|2023-03-21 21:35:00|7560.9|7552.9|7559.5|7551.5|7560.9|7552.9|7559.2|7551.2|0
1679434800000|2023-03-21 21:40:00|7559.4|7551.4|7559.1|7551.1|7559.6|7551.6|7559.1|7551.1|0
1679435100000|2023-03-21 21:45:00|7559.2|7551.2|7559|7551|7559.7|7551.7|7558.9|7550.9|0
1679435400000|2023-03-21 21:50:00|7559.1|7551.1|7559.1|7551.1|7559.6|7551.6|7559.1|7551.1|0
1679435700000|2023-03-21 21:55:00|7559|7551|7559.1|7551.1|7559.4|7551.4|7558.8|7550.8|0
1679436000000|2023-03-21 22:00:00|7559.4|7551.4|7563.1|7555.1|7563.2|7555.2|7555.6|7547.6|0
1679436300000|2023-03-21 22:05:00|7562.3|7554.3|7559.9|7551.9|7563.2|7555.2|7559.9|7551.9|0
1679436600000|2023-03-21 22:10:00|7560.1|7552.1|7559.9|7551.9|7560.9|7552.9|7559.9|7551.9|0
1679436900000|2023-03-21 22:15:00|7560|7552|7559.2|7551.2|7561.4|7553.4|7559|7551|0
1679437200000|2023-03-21 22:20:00|7559|7551|7560.3|7552.3|7560.9|7552.9|7559|7551|0
1679437500000|2023-03-21 22:25:00|7560.4|7552.4|7560.1|7552.1|7560.4|7552.4|7559.1|7551.1|0
1679437800000|2023-03-21 22:30:00|7560.3|7552.3|7562.1|7554.1|7562.1|7554.1|7560.3|7552.3|0
1679438100000|2023-03-21 22:35:00|7561.9|7553.9|7562.7|7554.7|7563|7555|7561.1|7553.1|0
1679438400000|2023-03-21 22:40:00|7562.6|7554.6|7562.3|7554.3|7563.2|7555.2|7561.8|7553.8|0
1679438700000|2023-03-21 22:45:00|7562.4|7554.4|7563.1|7555.1|7564|7556|7562.3|7554.3|0
1679439000000|2023-03-21 22:50:00|7563|7555|7563.9|7555.9|7564.5|7556.5|7562.8|7554.8|0
1679439300000|2023-03-21 22:55:00|7564|7556|7563.5|7555.5|7565.3|7557.3|7563.3|7555.3|0
1679439600000|2023-03-21 23:00:00|7563.4|7555.4|7564.5|7556.5|7564.9|7556.9|7563.1|7555.1|0
1679439900000|2023-03-21 23:05:00|7564.3|7556.3|7563.1|7555.1|7564.9|7556.9|7562.7|7554.7|0
1679440200000|2023-03-21 23:10:00|7563.2|7555.2|7562.1|7554.1|7563.2|7555.2|7561.6|7553.6|0
1679440500000|2023-03-21 23:15:00|7562.2|7554.2|7560.9|7552.9|7562.5|7554.5|7560.8|7552.8|0
1679440800000|2023-03-21 23:20:00|7561|7553|7561.8|7553.8|7562.8|7554.8|7560.9|7552.9|0
1679441100000|2023-03-21 23:25:00|7561.9|7553.9|7563.7|7555.7|7564.6|7556.6|7561.8|7553.8|0
1679441400000|2023-03-21 23:30:00|7563.6|7555.6|7562.7|7554.7|7564.1|7556.1|7562.3|7554.3|0
1679441700000|2023-03-21 23:35:00|7562.6|7554.6|7562.7|7554.7|7563|7555|7561.5|7553.5|0
1679442000000|2023-03-21 23:40:00|7562.8|7554.8|7563.2|7555.2|7563.6|7555.6|7562.3|7554.3|0
1679442300000|2023-03-21 23:45:00|7563.1|7555.1|7562.3|7554.3|7563.2|7555.2|7560|7552|0
1679442600000|2023-03-21 23:50:00|7562.5|7554.5|7563.7|7555.7|7564.2|7556.2|7561.9|7553.9|0
1679442900000|2023-03-21 23:55:00|7563.5|7555.5|7562.8|7554.8|7563.7|7555.7|7561.4|7553.4|0
1679443200000|2023-03-22 00:00:00|7562.3|7554.3|7557.2|7549.2|7563.5|7555.5|7556.8|7548.8|0
1679443500000|2023-03-22 00:05:00|7557.4|7549.4|7560.3|7552.3|7562.7|7554.7|7557.4|7549.4|0
1679443800000|2023-03-22 00:10:00|7560.5|7552.5|7560|7552|7562.5|7554.5|7558.3|7550.3|0
1679444100000|2023-03-22 00:15:00|7559.8|7551.8|7558.4|7550.4|7561.4|7553.4|7557.4|7549.4|0
1679444400000|2023-03-22 00:20:00|7558.3|7550.3|7556.9|7548.9|7558.7|7550.7|7555.3|7547.3|0
1679444700000|2023-03-22 00:25:00|7557|7549|7556.2|7548.2|7558.6|7550.6|7556.2|7548.2|0
1679445000000|2023-03-22 00:30:00|7556.1|7548.1|7557.2|7549.2|7557.3|7549.3|7555.9|7547.9|0
1679445300000|2023-03-22 00:35:00|7557|7549|7555.3|7547.3|7557.2|7549.2|7555.2|7547.2|0
1679445600000|2023-03-22 00:40:00|7555.4|7547.4|7556.2|7548.2|7557.4|7549.4|7555.3|7547.3|0
1679445900000|2023-03-22 00:45:00|7556|7548|7556.8|7548.8|7557|7549|7552|7544|0
1679446200000|2023-03-22 00:50:00|7556.7|7548.7|7556.3|7548.3|7559.7|7551.7|7556.2|7548.2|0
1679446500000|2023-03-22 00:55:00|7556.2|7548.2|7557.3|7549.3|7558.7|7550.7|7556.2|7548.2|0
1679446800000|2023-03-22 01:00:00|7557.2|7549.2|7549|7541|7557.2|7549.2|7549|7541|0
1679447100000|2023-03-22 01:05:00|7549.3|7541.3|7550|7542|7551.8|7543.8|7548.3|7540.3|0
1679447400000|2023-03-22 01:10:00|7551.3|7543.3|7548.3|7540.3|7551.3|7543.3|7546.8|7538.8|0
1679447700000|2023-03-22 01:15:00|7548.8|7540.8|7551.5|7543.5|7552.8|7544.8|7548.8|7540.8|0
1679448000000|2023-03-22 01:20:00|7551.8|7543.8|7552.5|7544.5|7552.5|7544.5|7551.3|7543.3|0
1679448300000|2023-03-22 01:25:00|7552.3|7544.3|7557.8|7549.8|7558.3|7550.3|7552.3|7544.3|0
1679448600000|2023-03-22 01:30:00|7557.5|7549.5|7553.3|7545.3|7559|7551|7553.3|7545.3|0
1679448900000|2023-03-22 01:35:00|7553.5|7545.5|7557.8|7549.8|7557.8|7549.8|7552.8|7544.8|0
1679449200000|2023-03-22 01:40:00|7558|7550|7561|7553|7561.8|7553.8|7558|7550|0
1679449500000|2023-03-22 01:45:00|7561.3|7553.3|7559|7551|7561.8|7553.8|7558|7550|0
1679449800000|2023-03-22 01:50:00|7558.5|7550.5|7558.8|7550.8|7561.3|7553.3|7558.5|7550.5|0
1679450100000|2023-03-22 01:55:00|7559|7551|7560.5|7552.5|7560.8|7552.8|7558.8|7550.8|0
1679450400000|2023-03-22 02:00:00|7560.8|7552.8|7561|7553|7561.8|7553.8|7559|7551|0
1679450700000|2023-03-22 02:05:00|7560.5|7552.5|7558.5|7550.5|7562|7554|7558.5|7550.5|0
1679451000000|2023-03-22 02:10:00|7558.8|7550.8|7560.8|7552.8|7561.3|7553.3|7558.5|7550.5|0
1679451300000|2023-03-22 02:15:00|7561|7553|7558|7550|7561.3|7553.3|7557.8|7549.8|0
1679451600000|2023-03-22 02:20:00|7557.8|7549.8|7559|7551|7559.8|7551.8|7557.3|7549.3|0
1679451900000|2023-03-22 02:25:00|7558.8|7550.8|7557.3|7549.3|7559.5|7551.5|7557.3|7549.3|0
1679452200000|2023-03-22 02:30:00|7559.3|7551.3|7555.5|7547.5|7559.8|7551.8|7553.8|7545.8|0
1679452500000|2023-03-22 02:35:00|7555|7547|7554.3|7546.3|7556.3|7548.3|7554|7546|0
1679452800000|2023-03-22 02:40:00|7554|7546|7552|7544|7554.8|7546.8|7551.8|7543.8|0
1679453100000|2023-03-22 02:45:00|7552.3|7544.3|7551.3|7543.3|7555|7547|7550.8|7542.8|0
1679453400000|2023-03-22 02:50:00|7552.5|7544.5|7550.8|7542.8|7554|7546|7549.8|7541.8|0
1679453700000|2023-03-22 02:55:00|7550.5|7542.5|7550.5|7542.5|7551.5|7543.5|7549.5|7541.5|0
1679454000000|2023-03-22 03:00:00|7550.8|7542.8|7548.5|7540.5|7551.8|7543.8|7548.3|7540.3|0
1679454300000|2023-03-22 03:05:00|7548.8|7540.8|7550|7542|7550.5|7542.5|7548.5|7540.5|0
1679454600000|2023-03-22 03:10:00|7549.8|7541.8|7550.5|7542.5|7550.8|7542.8|7549.5|7541.5|0
1679454900000|2023-03-22 03:15:00|7550.8|7542.8|7550.3|7542.3|7552|7544|7550.3|7542.3|0
1679455200000|2023-03-22 03:20:00|7551|7543|7550.3|7542.3|7552.5|7544.5|7550.3|7542.3|0
1679455500000|2023-03-22 03:25:00|7550|7542|7551|7543|7551.8|7543.8|7550|7542|0
1679455800000|2023-03-22 03:30:00|7551.3|7543.3|7551.3|7543.3|7553.3|7545.3|7550.3|7542.3|0
1679456100000|2023-03-22 03:35:00|7552|7544|7551.5|7543.5|7552.5|7544.5|7551|7543|0
1679456400000|2023-03-22 03:40:00|7551.8|7543.8|7552.3|7544.3|7553.5|7545.5|7551.5|7543.5|0
1679456700000|2023-03-22 03:45:00|7553.3|7545.3|7553.5|7545.5|7554.3|7546.3|7552.8|7544.8|0
1679457000000|2023-03-22 03:50:00|7553.3|7545.3|7553.5|7545.5|7553.8|7545.8|7552.3|7544.3|0
1679457300000|2023-03-22 03:55:00|7553.3|7545.3|7553.8|7545.8|7553.8|7545.8|7552.8|7544.8|0
1679457600000|2023-03-22 04:00:00|7553.3|7545.3|7552.8|7544.8|7554.8|7546.8|7552.3|7544.3|0
1679457900000|2023-03-22 04:05:00|7553.5|7545.5|7552.8|7544.8|7553.8|7545.8|7552.5|7544.5|0
1679458200000|2023-03-22 04:10:00|7553.8|7545.8|7554.8|7546.8|7556|7548|7553.3|7545.3|0
1679458500000|2023-03-22 04:15:00|7555|7547|7553.3|7545.3|7555|7547|7553.3|7545.3|0
1679458800000|2023-03-22 04:20:00|7553.5|7545.5|7554.5|7546.5|7554.8|7546.8|7552.5|7544.5|0
1679459100000|2023-03-22 04:25:00|7554.8|7546.8|7553.5|7545.5|7554.8|7546.8|7552.8|7544.8|0
1679459400000|2023-03-22 04:30:00|7553.8|7545.8|7555|7547|7555|7547|7552.8|7544.8|0
1679459700000|2023-03-22 04:35:00|7554.8|7546.8|7554|7546|7555.8|7547.8|7553.8|7545.8|0
1679460000000|2023-03-22 04:40:00|7554.5|7546.5|7553|7545|7555.5|7547.5|7552.8|7544.8|0
1679460300000|2023-03-22 04:45:00|7552.8|7544.8|7554.3|7546.3|7554.3|7546.3|7552.8|7544.8|0
1679460600000|2023-03-22 04:50:00|7554.5|7546.5|7554.8|7546.8|7555.3|7547.3|7554.3|7546.3|0
1679460900000|2023-03-22 04:55:00|7554.3|7546.3|7554|7546|7554.8|7546.8|7553.8|7545.8|0
1679461200000|2023-03-22 05:00:00|7554.3|7546.3|7553|7545|7555.3|7547.3|7553|7545|0
1679461500000|2023-03-22 05:05:00|7553.3|7545.3|7553|7545|7554.5|7546.5|7553|7545|0
1679461800000|2023-03-22 05:10:00|7552.8|7544.8|7551.8|7543.8|7552.8|7544.8|7550.8|7542.8|0
1679462100000|2023-03-22 05:15:00|7552|7544|7551.5|7543.5|7553|7545|7551.5|7543.5|0
1679462400000|2023-03-22 05:20:00|7551.8|7543.8|7550.5|7542.5|7552.3|7544.3|7550.3|7542.3|0
1679462700000|2023-03-22 05:25:00|7550.8|7542.8|7549.8|7541.8|7551|7543|7549.8|7541.8|0
1679463000000|2023-03-22 05:30:00|7550|7542|7551.8|7543.8|7551.8|7543.8|7550|7542|0
1679463300000|2023-03-22 05:35:00|7552|7544|7552|7544|7552.3|7544.3|7551.3|7543.3|0
1679463600000|2023-03-22 05:40:00|7551.8|7543.8|7551|7543|7551.8|7543.8|7550.3|7542.3|0
1679463900000|2023-03-22 05:45:00|7551.3|7543.3|7550.8|7542.8|7552.8|7544.8|7550.8|7542.8|0
1679464200000|2023-03-22 05:50:00|7551|7543|7549|7541|7551.3|7543.3|7548.3|7540.3|0
1679464500000|2023-03-22 05:55:00|7549.3|7541.3|7550.8|7542.8|7551.5|7543.5|7549.3|7541.3|0
1679464800000|2023-03-22 06:00:00|7550.5|7542.5|7550.3|7542.3|7551.3|7543.3|7548.8|7540.8|0
1679465100000|2023-03-22 06:05:00|7550|7542|7549|7541|7550.8|7542.8|7547|7539|0
1679465400000|2023-03-22 06:10:00|7549.3|7541.3|7552|7544|7552.5|7544.5|7549|7541|0
1679465700000|2023-03-22 06:15:00|7552.5|7544.5|7552.5|7544.5|7554.3|7546.3|7551.5|7543.5|0
1679466000000|2023-03-22 06:20:00|7553.3|7545.3|7551|7543|7553.3|7545.3|7551|7543|0
1679466300000|2023-03-22 06:25:00|7551.3|7543.3|7553|7545|7553.3|7545.3|7551|7543|0
1679466600000|2023-03-22 06:30:00|7553.3|7545.3|7549.8|7541.8|7553.3|7545.3|7549.8|7541.8|0
1679466900000|2023-03-22 06:35:00|7550|7542|7549.5|7541.5|7551|7543|7549|7541|0
1679467200000|2023-03-22 06:40:00|7550|7542|7550|7542|7550.5|7542.5|7549|7541|0
1679467500000|2023-03-22 06:45:00|7549.5|7541.5|7550|7542|7551.3|7543.3|7549.5|7541.5|0
1679467800000|2023-03-22 06:50:00|7550.5|7542.5|7552|7544|7553|7545|7549|7541|0
1679468100000|2023-03-22 06:55:00|7551.5|7543.5|7552|7544|7552.8|7544.8|7550.8|7542.8|0
1679468400000|2023-03-22 07:00:00|7551.5|7543.5|7544|7536|7551.5|7543.5|7542|7534|0
1679468700000|2023-03-22 07:05:00|7543.5|7535.5|7532.5|7524.5|7544|7536|7532.5|7524.5|0
1679469000000|2023-03-22 07:10:00|7533|7525|7530.5|7522.5|7533|7525|7527.5|7519.5|0
1679469300000|2023-03-22 07:15:00|7530.8|7522.8|7536.5|7528.5|7538.5|7530.5|7528.8|7520.8|0
1679469600000|2023-03-22 07:20:00|7536|7528|7531.5|7523.5|7536.8|7528.8|7531.3|7523.3|0
1679469900000|2023-03-22 07:25:00|7531.8|7523.8|7523.3|7515.3|7532|7524|7523.3|7515.3|0
1679470200000|2023-03-22 07:30:00|7523.5|7515.5|7523.3|7515.3|7526.8|7518.8|7521.8|7513.8|0
1679470500000|2023-03-22 07:35:00|7523|7515|7517|7509|7523|7515|7516.3|7508.3|0
1679470800000|2023-03-22 07:40:00|7517.3|7509.3|7510|7502|7517.3|7509.3|7508.5|7500.5|0
1679471100000|2023-03-22 07:45:00|7510.3|7502.3|7512.5|7504.5|7512.8|7504.8|7507.8|7499.8|0
1679471400000|2023-03-22 07:50:00|7513.5|7505.5|7517.5|7509.5|7519|7511|7511|7503|0
1679471700000|2023-03-22 07:55:00|7518|7510|7519.5|7511.5|7522.8|7514.8|7517|7509|0
1679472000000|2023-03-22 08:00:00|7512.5|7504.5|7514.3|7506.3|7525.5|7517.5|7512.3|7504.3|0
1679472300000|2023-03-22 08:05:00|7514.5|7506.5|7520.8|7512.8|7523|7515|7511.5|7503.5|0
1679472600000|2023-03-22 08:10:00|7521.3|7513.3|7523.3|7515.3|7535.3|7527.3|7521.3|7513.3|0
1679472900000|2023-03-22 08:15:00|7522.8|7514.8|7510|7502|7523.3|7515.3|7509.3|7501.3|0
1679473200000|2023-03-22 08:20:00|7510.3|7502.3|7516|7508|7516.8|7508.8|7505.8|7497.8|0
1679473500000|2023-03-22 08:25:00|7515.5|7507.5|7523.8|7515.8|7526.5|7518.5|7513.8|7505.8|0
1679473800000|2023-03-22 08:30:00|7523.5|7515.5|7522.8|7514.8|7526|7518|7516.5|7508.5|0
1679474100000|2023-03-22 08:35:00|7522.5|7514.5|7525.3|7517.3|7527.5|7519.5|7517.8|7509.8|0
1679474400000|2023-03-22 08:40:00|7524.8|7516.8|7530.5|7522.5|7531.3|7523.3|7522.8|7514.8|0
1679474700000|2023-03-22 08:45:00|7530.8|7522.8|7539|7531|7540.5|7532.5|7527|7519|0
1679475000000|2023-03-22 08:50:00|7539.3|7531.3|7530.3|7522.3|7539.3|7531.3|7527.8|7519.8|0
1679475300000|2023-03-22 08:55:00|7530.8|7522.8|7528.5|7520.5|7531.5|7523.5|7527|7519|0
1679475600000|2023-03-22 09:00:00|7528.8|7520.8|7531.3|7523.3|7531.5|7523.5|7523.8|7515.8|0
1679475900000|2023-03-22 09:05:00|7531.5|7523.5|7521.3|7513.3|7531.8|7523.8|7521.3|7513.3|0
1679476200000|2023-03-22 09:10:00|7521.8|7513.8|7520.5|7512.5|7524|7516|7520.5|7512.5|0
1679476500000|2023-03-22 09:15:00|7520.3|7512.3|7524.3|7516.3|7526.3|7518.3|7520|7512|0
1679476800000|2023-03-22 09:20:00|7524.5|7516.5|7523.5|7515.5|7524.5|7516.5|7521.3|7513.3|0
1679477100000|2023-03-22 09:25:00|7523.8|7515.8|7526|7518|7528|7520|7523|7515|0
1679477400000|2023-03-22 09:30:00|7526.3|7518.3|7527.5|7519.5|7527.8|7519.8|7522.5|7514.5|0
1679477700000|2023-03-22 09:35:00|7527.3|7519.3|7529|7521|7532.8|7524.8|7526.3|7518.3|0
1679478000000|2023-03-22 09:40:00|7529.5|7521.5|7526|7518|7530.5|7522.5|7522.8|7514.8|0
1679478300000|2023-03-22 09:45:00|7525.8|7517.8|7523.5|7515.5|7529|7521|7523.3|7515.3|0
1679478600000|2023-03-22 09:50:00|7523.8|7515.8|7519.8|7511.8|7524.8|7516.8|7518|7510|0
1679478900000|2023-03-22 09:55:00|7520.3|7512.3|7524.5|7516.5|7524.8|7516.8|7518.8|7510.8|0
1679479200000|2023-03-22 10:00:00|7524.3|7516.3|7522.3|7514.3|7525.3|7517.3|7520|7512|0
1679479500000|2023-03-22 10:05:00|7522|7514|7521.5|7513.5|7522|7514|7517.8|7509.8|0
1679479800000|2023-03-22 10:10:00|7521.8|7513.8|7521.5|7513.5|7524.3|7516.3|7520.8|7512.8|0
1679480100000|2023-03-22 10:15:00|7521.8|7513.8|7527|7519|7527.2|7519.2|7521.8|7513.8|0
1679480400000|2023-03-22 10:20:00|7527.2|7519.2|7528|7520|7530.5|7522.5|7527.2|7519.2|0
1679480700000|2023-03-22 10:25:00|7527.7|7519.7|7533|7525|7535.2|7527.2|7526.5|7518.5|0
1679481000000|2023-03-22 10:30:00|7532.5|7524.5|7531.2|7523.2|7533.5|7525.5|7529.5|7521.5|0
1679481300000|2023-03-22 10:35:00|7531|7523|7534.2|7526.2|7535.5|7527.5|7530.5|7522.5|0
1679481600000|2023-03-22 10:40:00|7534.5|7526.5|7537|7529|7537.5|7529.5|7532.7|7524.7|0
1679481900000|2023-03-22 10:45:00|7536.5|7528.5|7538.2|7530.2|7538.5|7530.5|7533|7525|0
1679482200000|2023-03-22 10:50:00|7538|7530|7543.7|7535.7|7545.5|7537.5|7536.5|7528.5|0
1679482500000|2023-03-22 10:55:00|7544.2|7536.2|7542.2|7534.2|7544.2|7536.2|7541.2|7533.2|0
1679482800000|2023-03-22 11:00:00|7542|7534|7542|7534|7543.5|7535.5|7537.5|7529.5|0
1679483100000|2023-03-22 11:05:00|7541.7|7533.7|7543|7535|7545.2|7537.2|7541|7533|0
1679483400000|2023-03-22 11:10:00|7542.7|7534.7|7546.5|7538.5|7546.5|7538.5|7542.7|7534.7|0
1679483700000|2023-03-22 11:15:00|7546.7|7538.7|7547.2|7539.2|7548|7540|7545|7537|0
1679484000000|2023-03-22 11:20:00|7547|7539|7545|7537|7547.2|7539.2|7543.5|7535.5|0
1679484300000|2023-03-22 11:25:00|7544.7|7536.7|7542.5|7534.5|7546.5|7538.5|7541.7|7533.7|0
1679484600000|2023-03-22 11:30:00|7542.2|7534.2|7543|7535|7544.5|7536.5|7539.5|7531.5|0
1679484900000|2023-03-22 11:35:00|7542.5|7534.5|7545.7|7537.7|7545.7|7537.7|7540.7|7532.7|0
1679485200000|2023-03-22 11:40:00|7545.5|7537.5|7545.5|7537.5|7546|7538|7544|7536|0
1679485500000|2023-03-22 11:45:00|7545.2|7537.2|7544.5|7536.5|7546.2|7538.2|7543|7535|0
1679485800000|2023-03-22 11:50:00|7545|7537|7545.7|7537.7|7546|7538|7543|7535|0
1679486100000|2023-03-22 11:55:00|7545.5|7537.5|7549.5|7541.5|7549.5|7541.5|7545.5|7537.5|0
1679486400000|2023-03-22 12:00:00|7549.7|7541.7|7555|7547|7555.7|7547.7|7549.5|7541.5|0
1679486700000|2023-03-22 12:05:00|7554.7|7546.7|7554.5|7546.5|7557.2|7549.2|7553.5|7545.5|0
1679487000000|2023-03-22 12:10:00|7554.7|7546.7|7553.2|7545.2|7554.7|7546.7|7550.5|7542.5|0
1679487300000|2023-03-22 12:15:00|7553|7545|7552.5|7544.5|7556.5|7548.5|7552.5|7544.5|0
1679487600000|2023-03-22 12:20:00|7551.5|7543.5|7549.5|7541.5|7552.5|7544.5|7549|7541|0
1679487900000|2023-03-22 12:25:00|7550|7542|7549|7541|7550.7|7542.7|7548.5|7540.5|0
1679488200000|2023-03-22 12:30:00|7549.2|7541.2|7547|7539|7549.5|7541.5|7546.5|7538.5|0
1679488500000|2023-03-22 12:35:00|7547.2|7539.2|7550.7|7542.7|7551|7543|7546.5|7538.5|0
1679488800000|2023-03-22 12:40:00|7551.2|7543.2|7553|7545|7554|7546|7551.2|7543.2|0
1679489100000|2023-03-22 12:45:00|7552.5|7544.5|7552.5|7544.5|7552.7|7544.7|7549|7541|0
1679489400000|2023-03-22 12:50:00|7552.7|7544.7|7558.5|7550.5|7560|7552|7552.5|7544.5|0
1679489700000|2023-03-22 12:55:00|7558|7550|7556|7548|7558.2|7550.2|7554.5|7546.5|0
1679490000000|2023-03-22 13:00:00|7555.7|7547.7|7553.7|7545.7|7555.7|7547.7|7552|7544|0
1679490300000|2023-03-22 13:05:00|7553.5|7545.5|7554|7546|7555.5|7547.5|7552|7544|0
1679490600000|2023-03-22 13:10:00|7554.2|7546.2|7559|7551|7559.7|7551.7|7552.5|7544.5|0
1679490900000|2023-03-22 13:15:00|7558.7|7550.7|7559|7551|7561.5|7553.5|7558|7550|0
1679491200000|2023-03-22 13:20:00|7559.7|7551.7|7552.3|7544.3|7560.5|7552.5|7551.5|7543.5|0
1679491500000|2023-03-22 13:25:00|7552|7544|7549.5|7541.5|7552.8|7544.8|7549.3|7541.3|0
1679491800000|2023-03-22 13:30:00|7549.8|7541.8|7546.5|7538.5|7553.8|7545.8|7545.5|7537.5|0
1679492100000|2023-03-22 13:35:00|7546.8|7538.8|7555.5|7547.5|7557.3|7549.3|7546.5|7538.5|0
1679492400000|2023-03-22 13:40:00|7554.8|7546.8|7554|7546|7555.8|7547.8|7551.3|7543.3|0
1679492700000|2023-03-22 13:45:00|7553.8|7545.8|7560.3|7552.3|7561|7553|7551.8|7543.8|0
1679493000000|2023-03-22 13:50:00|7560.5|7552.5|7558.3|7550.3|7563.5|7555.5|7554.5|7546.5|0
1679493300000|2023-03-22 13:55:00|7558.5|7550.5|7564.8|7556.8|7566.3|7558.3|7557.5|7549.5|0
1679493600000|2023-03-22 14:00:00|7564.3|7556.3|7566.8|7558.8|7568.8|7560.8|7563.3|7555.3|0
1679493900000|2023-03-22 14:05:00|7566.5|7558.5|7571.8|7563.8|7572.3|7564.3|7566.5|7558.5|0
1679494200000|2023-03-22 14:10:00|7572|7564|7569.5|7561.5|7573.3|7565.3|7566.8|7558.8|0
1679494500000|2023-03-22 14:15:00|7568.3|7560.3|7574.8|7566.8|7576.3|7568.3|7568.3|7560.3|0
1679494800000|2023-03-22 14:20:00|7575.3|7567.3|7577|7569|7578.3|7570.3|7575|7567|0
1679495100000|2023-03-22 14:25:00|7577.3|7569.3|7576.5|7568.5|7578.3|7570.3|7573.5|7565.5|0
1679495400000|2023-03-22 14:30:00|7576|7568|7575.5|7567.5|7582.5|7574.5|7573.8|7565.8|0
1679495700000|2023-03-22 14:35:00|7575.3|7567.3|7579.3|7571.3|7579.8|7571.8|7572.8|7564.8|0
1679496000000|2023-03-22 14:40:00|7579|7571|7580|7572|7581.3|7573.3|7577.8|7569.8|0
1679496300000|2023-03-22 14:45:00|7579.3|7571.3|7583.5|7575.5|7584.8|7576.8|7579.3|7571.3|0
1679496600000|2023-03-22 14:50:00|7583.8|7575.8|7590.3|7582.3|7590.8|7582.8|7583.8|7575.8|0
1679496900000|2023-03-22 14:55:00|7589.8|7581.8|7586.8|7578.8|7591.3|7583.3|7586.3|7578.3|0
1679497200000|2023-03-22 15:00:00|7587|7579|7581|7573|7590.3|7582.3|7580.8|7572.8|0
1679497500000|2023-03-22 15:05:00|7580.8|7572.8|7580.3|7572.3|7583.8|7575.8|7579.8|7571.8|0
1679497800000|2023-03-22 15:10:00|7579.4|7571.4|7576.9|7568.9|7580.9|7572.9|7576.4|7568.4|0
1679498100000|2023-03-22 15:15:00|7577.1|7569.1|7575.4|7567.4|7577.6|7569.6|7573.9|7565.9|0
1679498400000|2023-03-22 15:20:00|7575.9|7567.9|7583.1|7575.1|7583.1|7575.1|7575.9|7567.9|0
1679498700000|2023-03-22 15:25:00|7583.4|7575.4|7577.9|7569.9|7583.9|7575.9|7576.4|7568.4|0
1679499000000|2023-03-22 15:30:00|7578.1|7570.1|7576.9|7568.9|7579.9|7571.9|7573.4|7565.4|0
1679499300000|2023-03-22 15:35:00|7577.1|7569.1|7576.4|7568.4|7577.9|7569.9|7573.9|7565.9|0
1679499600000|2023-03-22 15:40:00|7575.9|7567.9|7569.1|7561.1|7576.1|7568.1|7567.4|7559.4|0
1679499900000|2023-03-22 15:45:00|7569.4|7561.4|7571.1|7563.1|7571.6|7563.6|7567.9|7559.9|0
1679500200000|2023-03-22 15:50:00|7571.4|7563.4|7574.1|7566.1|7575.1|7567.1|7570.6|7562.6|0
1679500500000|2023-03-22 15:55:00|7573.9|7565.9|7572.1|7564.1|7576.4|7568.4|7570.6|7562.6|0
1679500800000|2023-03-22 16:00:00|7572.6|7564.6|7571.1|7563.1|7573.4|7565.4|7569.6|7561.6|0
1679501100000|2023-03-22 16:05:00|7570.9|7562.9|7568.9|7560.9|7571.9|7563.9|7568.4|7560.4|0
1679501400000|2023-03-22 16:10:00|7569.4|7561.4|7570.9|7562.9|7571.9|7563.9|7568.4|7560.4|0
1679501700000|2023-03-22 16:15:00|7571.1|7563.1|7570.4|7562.4|7571.9|7563.9|7568.9|7560.9|0
1679502000000|2023-03-22 16:20:00|7569.1|7561.1|7571.4|7563.4|7573.1|7565.1|7567.9|7559.9|0
1679502300000|2023-03-22 16:25:00|7570.9|7562.9|7569.4|7561.4|7574.1|7566.1|7569.4|7561.4|0
1679502600000|2023-03-22 16:30:00|7563.8|7555.8|7564.8|7556.8|7567.8|7559.8|7562.3|7554.3|0
1679502900000|2023-03-22 16:35:00|7564|7556|7564.3|7556.3|7567|7559|7561.3|7553.3|0
1679503200000|2023-03-22 16:40:00|7564.8|7556.8|7568.8|7560.8|7568.8|7560.8|7562.8|7554.8|0
1679503500000|2023-03-22 16:45:00|7568.3|7560.3|7566.8|7558.8|7568.3|7560.3|7562.8|7554.8|0
1679503800000|2023-03-22 16:50:00|7566.3|7558.3|7563.3|7555.3|7567|7559|7563.3|7555.3|0
1679504100000|2023-03-22 16:55:00|7562.8|7554.8|7559.5|7551.5|7562.8|7554.8|7559.3|7551.3|0
1679504400000|2023-03-22 17:00:00|7559.8|7551.8|7552.8|7544.8|7559.8|7551.8|7552.3|7544.3|0
1679504700000|2023-03-22 17:05:00|7552.3|7544.3|7551.5|7543.5|7554.8|7546.8|7550.5|7542.5|0
1679505000000|2023-03-22 17:10:00|7551.3|7543.3|7554|7546|7554.3|7546.3|7550.5|7542.5|0
1679505300000|2023-03-22 17:15:00|7554.3|7546.3|7558|7550|7558.3|7550.3|7554.3|7546.3|0
1679505600000|2023-03-22 17:20:00|7557.8|7549.8|7559.3|7551.3|7560.3|7552.3|7557.8|7549.8|0
1679505900000|2023-03-22 17:25:00|7559.5|7551.5|7560.3|7552.3|7561.3|7553.3|7559.3|7551.3|0
1679506200000|2023-03-22 17:30:00|7560.5|7552.5|7559.3|7551.3|7562.8|7554.8|7559.3|7551.3|0
1679506500000|2023-03-22 17:35:00|7559|7551|7556.8|7548.8|7559.8|7551.8|7555.3|7547.3|0
1679506800000|2023-03-22 17:40:00|7557|7549|7557.3|7549.3|7557.3|7549.3|7554.3|7546.3|0
1679507100000|2023-03-22 17:45:00|7557|7549|7560|7552|7560|7552|7556.3|7548.3|0
1679507400000|2023-03-22 17:50:00|7559.8|7551.8|7558.5|7550.5|7560.5|7552.5|7558.5|7550.5|0
1679507700000|2023-03-22 17:55:00|7558.8|7550.8|7563|7555|7565.5|7557.5|7558.8|7550.8|0
1679508000000|2023-03-22 18:00:00|7563.3|7555.3|7573.3|7565.3|7576.5|7568.5|7558.3|7550.3|0
1679508300000|2023-03-22 18:05:00|7573.8|7565.8|7573.5|7565.5|7586.3|7578.3|7571.5|7563.5|0
1679508600000|2023-03-22 18:10:00|7574.3|7566.3|7566.5|7558.5|7576|7568|7562.5|7554.5|0
1679508900000|2023-03-22 18:15:00|7567|7559|7570|7562|7571.3|7563.3|7563.3|7555.3|0
1679509200000|2023-03-22 18:20:00|7569.8|7561.8|7564|7556|7569.8|7561.8|7560.5|7552.5|0
1679509500000|2023-03-22 18:25:00|7563.3|7555.3|7566.5|7558.5|7568.3|7560.3|7561.8|7553.8|0
1679509800000|2023-03-22 18:30:00|7567|7559|7565.5|7557.5|7572.5|7564.5|7561.5|7553.5|0
1679510100000|2023-03-22 18:35:00|7565|7557|7562|7554|7568|7560|7548.3|7540.3|0
1679510400000|2023-03-22 18:40:00|7563|7555|7575.5|7567.5|7580.3|7572.3|7563|7555|0
1679510700000|2023-03-22 18:45:00|7575|7567|7581.8|7573.8|7587.3|7579.3|7572|7564|0
1679511000000|2023-03-22 18:50:00|7581.5|7573.5|7570|7562|7584.5|7576.5|7568.5|7560.5|0
1679511300000|2023-03-22 18:55:00|7570.3|7562.3|7556.3|7548.3|7571.5|7563.5|7554.8|7546.8|0
1679511600000|2023-03-22 19:00:00|7555|7547|7544.5|7536.5|7559.5|7551.5|7543.3|7535.3|0
1679511900000|2023-03-22 19:05:00|7543.3|7535.3|7540.3|7532.3|7547|7539|7534|7526|0
1679512200000|2023-03-22 19:10:00|7540.5|7532.5|7544|7536|7544.5|7536.5|7533.8|7525.8|0
1679512500000|2023-03-22 19:15:00|7545.5|7537.5|7548.8|7540.8|7555|7547|7545.5|7537.5|0
1679512800000|2023-03-22 19:20:00|7549|7541|7555|7547|7562.8|7554.8|7547.5|7539.5|0
1679513100000|2023-03-22 19:25:00|7556|7548|7555.5|7547.5|7558|7550|7550|7542|0
1679513400000|2023-03-22 19:30:00|7555.3|7547.3|7548|7540|7557.5|7549.5|7545|7537|0
1679513700000|2023-03-22 19:35:00|7548.3|7540.3|7542|7534|7549|7541|7538.8|7530.8|0
1679514000000|2023-03-22 19:40:00|7542.3|7534.3|7538.3|7530.3|7545|7537|7538.3|7530.3|0
1679514300000|2023-03-22 19:45:00|7537.8|7529.8|7532|7524|7537.8|7529.8|7528|7520|0
1679514600000|2023-03-22 19:50:00|7529.5|7521.5|7513.5|7505.5|7532|7524|7513.5|7505.5|0
1679514900000|2023-03-22 19:55:00|7513|7505|7502|7494|7515.3|7507.3|7499.8|7491.8|0
1679515200000|2023-03-22 20:00:00|7502.3|7494.3|7507|7499|7511.8|7503.8|7502.3|7494.3|0
1679515500000|2023-03-22 20:05:00|7507.8|7499.8|7506.3|7498.3|7507.8|7499.8|7503|7495|0
1679515800000|2023-03-22 20:10:00|7506.5|7498.5|7512.5|7504.5|7512.8|7504.8|7506.5|7498.5|0
1679516100000|2023-03-22 20:15:00|7511|7503|7511|7503|7513|7505|7510.5|7502.5|0
1679516400000|2023-03-22 20:20:00|7511.3|7503.3|7511.5|7503.5|7512|7504|7509.5|7501.5|0
1679516700000|2023-03-22 20:25:00|7512|7504|7512.8|7504.8|7513|7505|7510|7502|0
1679517000000|2023-03-22 20:30:00|7512.5|7504.5|7516.8|7508.8|7517|7509|7512|7504|0
1679517300000|2023-03-22 20:35:00|7516.5|7508.5|7516.3|7508.3|7517.3|7509.3|7515.5|7507.5|0
1679517600000|2023-03-22 20:40:00|7516|7508|7516.8|7508.8|7516.8|7508.8|7515.3|7507.3|0
1679517900000|2023-03-22 20:45:00|7517|7509|7517.5|7509.5|7518.3|7510.3|7516|7508|0
1679518200000|2023-03-22 20:50:00|7518|7510|7517|7509|7518.8|7510.8|7516.5|7508.5|0
1679518500000|2023-03-22 20:55:00|7516.8|7508.8|7515.5|7507.5|7517.3|7509.3|7514.5|7506.5|0
1679518800000|2023-03-22 21:00:00|7515.8|7507.8|7514.9|7506.9|7516|7508|7514.6|7506.6|0
1679519100000|2023-03-22 21:05:00|7514.8|7506.8|7515.3|7507.3|7515.5|7507.5|7514.8|7506.8|0
1679519400000|2023-03-22 21:10:00|7515.4|7507.4|7514.6|7506.6|7515.4|7507.4|7513.9|7505.9|0
1679519700000|2023-03-22 21:15:00|7514.7|7506.7|7516.1|7508.1|7516.2|7508.2|7514.6|7506.6|0
1679520000000|2023-03-22 21:20:00|7516|7508|7518.5|7510.5|7518.5|7510.5|7516|7508|0
1679520300000|2023-03-22 21:25:00|7518.4|7510.4|7517.9|7509.9|7518.8|7510.8|7517.8|7509.8|0
1679520600000|2023-03-22 21:30:00|7517.8|7509.8|7517.3|7509.3|7517.8|7509.8|7517.1|7509.1|0
1679520900000|2023-03-22 21:35:00|7517.2|7509.2|7517.3|7509.3|7517.4|7509.4|7517.1|7509.1|0
1679521200000|2023-03-22 21:40:00|7517.4|7509.4|7515.9|7507.9|7517.6|7509.6|7515.4|7507.4|0
1679521500000|2023-03-22 21:45:00|7516|7508|7515.9|7507.9|7516|7508|7515.6|7507.6|0
1679521800000|2023-03-22 21:50:00|7516|7508|7516.1|7508.1|7516.2|7508.2|7515.9|7507.9|0
1679522100000|2023-03-22 21:55:00|7516|7508|7516.1|7508.1|7517|7509|7515|7507|0
1679522400000|2023-03-22 22:00:00|7516.2|7508.2|7523.1|7515.1|7523.4|7515.4|7516.2|7508.2|0
1679522700000|2023-03-22 22:05:00|7522.9|7514.9|7525.3|7517.3|7526.1|7518.1|7522.6|7514.6|0
1679523000000|2023-03-22 22:10:00|7525.5|7517.5|7519.5|7511.5|7526|7518|7518.6|7510.6|0
1679523300000|2023-03-22 22:15:00|7519.3|7511.3|7519.5|7511.5|7519.9|7511.9|7518|7510|0
1679523600000|2023-03-22 22:20:00|7519.3|7511.3|7518|7510|7521.4|7513.4|7518|7510|0
1679523900000|2023-03-22 22:25:00|7517.9|7509.9|7517.5|7509.5|7517.9|7509.9|7515.9|7507.9|0
1679524200000|2023-03-22 22:30:00|7517.7|7509.7|7521.3|7513.3|7522.7|7514.7|7517.5|7509.5|0
1679524500000|2023-03-22 22:35:00|7521.5|7513.5|7520.5|7512.5|7522.7|7514.7|7520|7512|0
1679524800000|2023-03-22 22:40:00|7520.7|7512.7|7520.5|7512.5|7521.5|7513.5|7520.5|7512.5|0
1679525100000|2023-03-22 22:45:00|7520.4|7512.4|7519.6|7511.6|7521.4|7513.4|7518.2|7510.2|0
1679525400000|2023-03-22 22:50:00|7519.8|7511.8|7521.4|7513.4|7522.4|7514.4|7519|7511|0
1679525700000|2023-03-22 22:55:00|7521.6|7513.6|7520.8|7512.8|7521.9|7513.9|7520.5|7512.5|0
1679526000000|2023-03-22 23:00:00|7520.9|7512.9|7516.5|7508.5|7521.3|7513.3|7513.9|7505.9|0
1679526300000|2023-03-22 23:05:00|7516.4|7508.4|7516.1|7508.1|7516.9|7508.9|7515.1|7507.1|0
1679526600000|2023-03-22 23:10:00|7516.2|7508.2|7517.7|7509.7|7518.2|7510.2|7515.7|7507.7|0
1679526900000|2023-03-22 23:15:00|7517.8|7509.8|7519.7|7511.7|7521|7513|7517.7|7509.7|0
1679527200000|2023-03-22 23:20:00|7519.6|7511.6|7517.6|7509.6|7519.6|7511.6|7516.9|7508.9|0
1679527500000|2023-03-22 23:25:00|7517.4|7509.4|7519.5|7511.5|7519.8|7511.8|7517.3|7509.3|0
1679527800000|2023-03-22 23:30:00|7519.6|7511.6|7516.9|7508.9|7521.2|7513.2|7516.3|7508.3|0
1679528100000|2023-03-22 23:35:00|7517.2|7509.2|7515.6|7507.6|7518.1|7510.1|7515.1|7507.1|0
1679528400000|2023-03-22 23:40:00|7515.8|7507.8|7517|7509|7517.5|7509.5|7514.7|7506.7|0
1679528700000|2023-03-22 23:45:00|7517.2|7509.2|7518.6|7510.6|7519.9|7511.9|7517.2|7509.2|0
1679529000000|2023-03-22 23:50:00|7518.5|7510.5|7519|7511|7520.8|7512.8|7518.3|7510.3|0
1679529300000|2023-03-22 23:55:00|7518.9|7510.9|7518.1|7510.1|7520.8|7512.8|7517.7|7509.7|0
1679529600000|2023-03-23 00:00:00|7518.5|7510.5|7516.7|7508.7|7518.5|7510.5|7510.4|7502.4|0
1679529900000|2023-03-23 00:05:00|7516.5|7508.5|7515.8|7507.8|7517|7509|7511.4|7503.4|0
1679530200000|2023-03-23 00:10:00|7515.7|7507.7|7518|7510|7520.8|7512.8|7515.3|7507.3|0
1679530500000|2023-03-23 00:15:00|7517.9|7509.9|7513.4|7505.4|7518.5|7510.5|7512.7|7504.7|0
1679530800000|2023-03-23 00:20:00|7513.2|7505.2|7514|7506|7514.2|7506.2|7511.2|7503.2|0
1679531100000|2023-03-23 00:25:00|7513.9|7505.9|7509.2|7501.2|7514|7506|7508.1|7500.1|0
1679531400000|2023-03-23 00:30:00|7510.7|7502.7|7509.8|7501.8|7514.1|7506.1|7509.2|7501.2|0
1679531700000|2023-03-23 00:35:00|7509.7|7501.7|7515.6|7507.6|7515.7|7507.7|7509.7|7501.7|0
1679532000000|2023-03-23 00:40:00|7515.7|7507.7|7520.4|7512.4|7521.1|7513.1|7515.6|7507.6|0
1679532300000|2023-03-23 00:45:00|7520.2|7512.2|7516.6|7508.6|7520.2|7512.2|7515.3|7507.3|0
1679532600000|2023-03-23 00:50:00|7516.7|7508.7|7516.2|7508.2|7519.9|7511.9|7515.1|7507.1|0
1679532900000|2023-03-23 00:55:00|7515.7|7507.7|7518.6|7510.6|7519.7|7511.7|7515.7|7507.7|0
1679533200000|2023-03-23 01:00:00|7520.4|7512.4|7523.5|7515.5|7525|7517|7516.8|7508.8|0
1679533500000|2023-03-23 01:05:00|7523.8|7515.8|7525|7517|7527.3|7519.3|7523.8|7515.8|0
1679533800000|2023-03-23 01:10:00|7525.8|7517.8|7525.5|7517.5|7527|7519|7522.8|7514.8|0
1679534100000|2023-03-23 01:15:00|7525.8|7517.8|7527.5|7519.5|7528.3|7520.3|7525.3|7517.3|0
1679534400000|2023-03-23 01:20:00|7527.8|7519.8|7528.3|7520.3|7530.8|7522.8|7527|7519|0
1679534700000|2023-03-23 01:25:00|7528.5|7520.5|7528.5|7520.5|7529.3|7521.3|7528.3|7520.3|0
1679535000000|2023-03-23 01:30:00|7528.8|7520.8|7531.8|7523.8|7533.3|7525.3|7528.5|7520.5|0
1679535300000|2023-03-23 01:35:00|7532|7524|7529|7521|7532|7524|7528|7520|0
1679535600000|2023-03-23 01:40:00|7529.5|7521.5|7531|7523|7531|7523|7528.5|7520.5|0
1679535900000|2023-03-23 01:45:00|7531.3|7523.3|7534.3|7526.3|7535.8|7527.8|7531.3|7523.3|0
1679536200000|2023-03-23 01:50:00|7534|7526|7533.8|7525.8|7534|7526|7532|7524|0
1679536500000|2023-03-23 01:55:00|7533.5|7525.5|7533.3|7525.3|7533.8|7525.8|7531|7523|0
1679536800000|2023-03-23 02:00:00|7533.5|7525.5|7531.5|7523.5|7534.3|7526.3|7531.5|7523.5|0
1679537100000|2023-03-23 02:05:00|7530.8|7522.8|7531.5|7523.5|7532|7524|7530|7522|0
1679537400000|2023-03-23 02:10:00|7531.8|7523.8|7534.5|7526.5|7537|7529|7531.8|7523.8|0
1679537700000|2023-03-23 02:15:00|7536|7528|7540.3|7532.3|7540.5|7532.5|7534.3|7526.3|0
1679538000000|2023-03-23 02:20:00|7540|7532|7542.3|7534.3|7542.3|7534.3|7540|7532|0
1679538300000|2023-03-23 02:25:00|7542.5|7534.5|7543.5|7535.5|7544.3|7536.3|7542|7534|0
1679538600000|2023-03-23 02:30:00|7543.8|7535.8|7541.3|7533.3|7544.5|7536.5|7541|7533|0
1679538900000|2023-03-23 02:35:00|7541.5|7533.5|7544.8|7536.8|7544.8|7536.8|7540|7532|0
1679539200000|2023-03-23 02:40:00|7544.5|7536.5|7544.8|7536.8|7545.5|7537.5|7544|7536|0
1679539500000|2023-03-23 02:45:00|7545|7537|7547.3|7539.3|7548.8|7540.8|7545|7537|0
1679539800000|2023-03-23 02:50:00|7547.5|7539.5|7544.5|7536.5|7547.5|7539.5|7544.3|7536.3|0
1679540100000|2023-03-23 02:55:00|7544.3|7536.3|7545|7537|7546.8|7538.8|7544.3|7536.3|0
1679540400000|2023-03-23 03:00:00|7545.3|7537.3|7544|7536|7545.8|7537.8|7543.5|7535.5|0
1679540700000|2023-03-23 03:05:00|7543.8|7535.8|7544.5|7536.5|7545|7537|7543|7535|0
1679541000000|2023-03-23 03:10:00|7543.8|7535.8|7543|7535|7544.5|7536.5|7543|7535|0
1679541300000|2023-03-23 03:15:00|7543.3|7535.3|7542|7534|7543.3|7535.3|7541.5|7533.5|0
1679541600000|2023-03-23 03:20:00|7542.3|7534.3|7541|7533|7544|7536|7540.8|7532.8|0
1679541900000|2023-03-23 03:25:00|7541.5|7533.5|7542.5|7534.5|7542.5|7534.5|7540|7532|0
1679542200000|2023-03-23 03:30:00|7542.3|7534.3|7541|7533|7542.8|7534.8|7541|7533|0
1679542500000|2023-03-23 03:35:00|7541.5|7533.5|7543|7535|7543.8|7535.8|7541.3|7533.3|0
1679542800000|2023-03-23 03:40:00|7542.8|7534.8|7542.3|7534.3|7543.3|7535.3|7541.8|7533.8|0
1679543100000|2023-03-23 03:45:00|7542.5|7534.5|7543|7535|7544|7536|7542.3|7534.3|0
1679543400000|2023-03-23 03:50:00|7542|7534|7542.5|7534.5|7542.5|7534.5|7541.3|7533.3|0
1679543700000|2023-03-23 03:55:00|7542.8|7534.8|7543.8|7535.8|7544.3|7536.3|7542|7534|0
1679544000000|2023-03-23 04:00:00|7543|7535|7542.8|7534.8|7543.3|7535.3|7541.3|7533.3|0
1679544300000|2023-03-23 04:05:00|7542.3|7534.3|7541|7533|7543|7535|7540.8|7532.8|0
1679544600000|2023-03-23 04:10:00|7540.5|7532.5|7540|7532|7541.3|7533.3|7539.8|7531.8|0
1679544900000|2023-03-23 04:15:00|7539.8|7531.8|7539.5|7531.5|7540.5|7532.5|7539.5|7531.5|0
1679545200000|2023-03-23 04:20:00|7539.3|7531.3|7539.8|7531.8|7539.8|7531.8|7538.3|7530.3|0
1679545500000|2023-03-23 04:25:00|7539.5|7531.5|7541.3|7533.3|7541.5|7533.5|7539.5|7531.5|0
1679545800000|2023-03-23 04:30:00|7541.5|7533.5|7542|7534|7542|7534|7540.8|7532.8|0
1679546100000|2023-03-23 04:35:00|7541.8|7533.8|7540.5|7532.5|7542|7534|7539.5|7531.5|0
1679546400000|2023-03-23 04:40:00|7540.3|7532.3|7540.8|7532.8|7541.8|7533.8|7540.3|7532.3|0
1679546700000|2023-03-23 04:45:00|7541.3|7533.3|7541.8|7533.8|7541.8|7533.8|7540.8|7532.8|0
1679547000000|2023-03-23 04:50:00|7541.5|7533.5|7542|7534|7542.8|7534.8|7540.5|7532.5|0
1679547300000|2023-03-23 04:55:00|7542.3|7534.3|7543.3|7535.3|7544.3|7536.3|7542.3|7534.3|0
1679547600000|2023-03-23 05:00:00|7543.5|7535.5|7542.8|7534.8|7543.5|7535.5|7542.3|7534.3|0
1679547900000|2023-03-23 05:05:00|7543|7535|7542.8|7534.8|7544.8|7536.8|7542.8|7534.8|0
1679548200000|2023-03-23 05:10:00|7543|7535|7542.5|7534.5|7543.8|7535.8|7541.3|7533.3|0
1679548500000|2023-03-23 05:15:00|7542.8|7534.8|7542.5|7534.5|7543.5|7535.5|7541.8|7533.8|0
1679548800000|2023-03-23 05:20:00|7541.8|7533.8|7541.3|7533.3|7543.5|7535.5|7541.3|7533.3|0
1679549100000|2023-03-23 05:25:00|7540.8|7532.8|7542.5|7534.5|7543|7535|7540.8|7532.8|0
1679549400000|2023-03-23 05:30:00|7542.3|7534.3|7544.3|7536.3|7544.3|7536.3|7541.8|7533.8|0
1679549700000|2023-03-23 05:35:00|7543.8|7535.8|7544.8|7536.8|7545.3|7537.3|7543.5|7535.5|0
1679550000000|2023-03-23 05:40:00|7544.5|7536.5|7546.8|7538.8|7547|7539|7544.5|7536.5|0
1679550300000|2023-03-23 05:45:00|7546.5|7538.5|7549.3|7541.3|7554|7546|7545.8|7537.8|0
1679550600000|2023-03-23 05:50:00|7549.5|7541.5|7552|7544|7552|7544|7549.3|7541.3|0
1679550900000|2023-03-23 05:55:00|7551.5|7543.5|7549.3|7541.3|7552.3|7544.3|7549.3|7541.3|0
1679551200000|2023-03-23 06:00:00|7548.3|7540.3|7542.5|7534.5|7548.3|7540.3|7542.5|7534.5|0
1679551500000|2023-03-23 06:05:00|7541.8|7533.8|7543.5|7535.5|7546.3|7538.3|7541.8|7533.8|0
1679551800000|2023-03-23 06:10:00|7542.8|7534.8|7541|7533|7543|7535|7539.8|7531.8|0
1679552100000|2023-03-23 06:15:00|7541.3|7533.3|7547.8|7539.8|7547.8|7539.8|7540.8|7532.8|0
1679552400000|2023-03-23 06:20:00|7547.5|7539.5|7546.3|7538.3|7551|7543|7546.3|7538.3|0
1679552700000|2023-03-23 06:25:00|7546|7538|7546|7538|7548.3|7540.3|7545.3|7537.3|0
1679553000000|2023-03-23 06:30:00|7546.3|7538.3|7545|7537|7547.3|7539.3|7543.8|7535.8|0
1679553300000|2023-03-23 06:35:00|7545.3|7537.3|7545.8|7537.8|7548|7540|7544|7536|0
1679553600000|2023-03-23 06:40:00|7545.3|7537.3|7545.5|7537.5|7546.3|7538.3|7543.3|7535.3|0
1679553900000|2023-03-23 06:45:00|7545|7537|7545.8|7537.8|7545.8|7537.8|7540.8|7532.8|0
1679554200000|2023-03-23 06:50:00|7545.5|7537.5|7543.5|7535.5|7545.5|7537.5|7541.5|7533.5|0
1679554500000|2023-03-23 06:55:00|7543.8|7535.8|7545.5|7537.5|7545.8|7537.8|7542.8|7534.8|0
1679554800000|2023-03-23 07:00:00|7545|7537|7547.3|7539.3|7547.3|7539.3|7543|7535|0
1679555100000|2023-03-23 07:05:00|7546.8|7538.8|7548.3|7540.3|7550|7542|7545.3|7537.3|0
1679555400000|2023-03-23 07:10:00|7547.8|7539.8|7546.8|7538.8|7548.3|7540.3|7544.5|7536.5|0
1679555700000|2023-03-23 07:15:00|7547.3|7539.3|7552|7544|7552.3|7544.3|7547.3|7539.3|0
1679556000000|2023-03-23 07:20:00|7551.8|7543.8|7548.8|7540.8|7552.3|7544.3|7547.5|7539.5|0
1679556300000|2023-03-23 07:25:00|7549|7541|7547.3|7539.3|7550.3|7542.3|7547.3|7539.3|0
1679556600000|2023-03-23 07:30:00|7547.5|7539.5|7547.8|7539.8|7549.5|7541.5|7547|7539|0
1679556900000|2023-03-23 07:35:00|7548|7540|7551.3|7543.3|7553.3|7545.3|7548|7540|0
1679557200000|2023-03-23 07:40:00|7551.8|7543.8|7550.8|7542.8|7554|7546|7549|7541|0
1679557500000|2023-03-23 07:45:00|7550.5|7542.5|7553|7545|7554.8|7546.8|7550.5|7542.5|0
1679557800000|2023-03-23 07:50:00|7552.8|7544.8|7551|7543|7554.3|7546.3|7550.3|7542.3|0
1679558100000|2023-03-23 07:55:00|7551.3|7543.3|7551.3|7543.3|7555|7547|7547.8|7539.8|0
1679558400000|2023-03-23 08:00:00|7550.8|7542.8|7540.5|7532.5|7553|7545|7535.5|7527.5|0
1679558700000|2023-03-23 08:05:00|7541.3|7533.3|7541|7533|7549.8|7541.8|7539.8|7531.8|0
1679559000000|2023-03-23 08:10:00|7541.5|7533.5|7534.5|7526.5|7543.3|7535.3|7531|7523|0
1679559300000|2023-03-23 08:15:00|7534.3|7526.3|7542|7534|7543.8|7535.8|7532.8|7524.8|0
1679559600000|2023-03-23 08:20:00|7541|7533|7536.8|7528.8|7541|7533|7536|7528|0
1679559900000|2023-03-23 08:25:00|7537.3|7529.3|7534.5|7526.5|7540.3|7532.3|7533.5|7525.5|0
1679560200000|2023-03-23 08:30:00|7534.3|7526.3|7533.3|7525.3|7534.3|7526.3|7521.5|7513.5|0
1679560500000|2023-03-23 08:35:00|7534.5|7526.5|7528.5|7520.5|7534.5|7526.5|7527.8|7519.8|0
1679560800000|2023-03-23 08:40:00|7528.8|7520.8|7535.8|7527.8|7536.3|7528.3|7528.3|7520.3|0
1679561100000|2023-03-23 08:45:00|7535.3|7527.3|7535.7|7527.7|7537.3|7529.3|7532.5|7524.5|0
1679561400000|2023-03-23 08:50:00|7536.2|7528.2|7535.5|7527.5|7538.9|7530.9|7532.9|7524.9|0
1679561700000|2023-03-23 08:55:00|7535.8|7527.8|7530.5|7522.5|7535.8|7527.8|7530.5|7522.5|0
1679562000000|2023-03-23 09:00:00|7532|7524|7526.5|7518.5|7532.3|7524.3|7523.5|7515.5|0
1679562300000|2023-03-23 09:05:00|7526.3|7518.3|7524.5|7516.5|7528.5|7520.5|7524.3|7516.3|0
1679562600000|2023-03-23 09:10:00|7524.3|7516.3|7519.5|7511.5|7524.5|7516.5|7516.8|7508.8|0
1679562900000|2023-03-23 09:15:00|7518.5|7510.5|7520.3|7512.3|7521.3|7513.3|7518|7510|0
1679563200000|2023-03-23 09:20:00|7520.5|7512.5|7510.5|7502.5|7520.8|7512.8|7510.3|7502.3|0
1679563500000|2023-03-23 09:25:00|7510.8|7502.8|7506|7498|7512|7504|7504.3|7496.3|0
1679563800000|2023-03-23 09:30:00|7506.5|7498.5|7506.3|7498.3|7508.3|7500.3|7499|7491|0
1679564100000|2023-03-23 09:35:00|7506|7498|7506.3|7498.3|7508.3|7500.3|7501.8|7493.8|0
1679564400000|2023-03-23 09:40:00|7506|7498|7505.3|7497.3|7507.3|7499.3|7502.5|7494.5|0
1679564700000|2023-03-23 09:45:00|7505.8|7497.8|7502.8|7494.8|7507.3|7499.3|7502.8|7494.8|0
1679565000000|2023-03-23 09:50:00|7502.5|7494.5|7508.3|7500.3|7509|7501|7501.8|7493.8|0
1679565300000|2023-03-23 09:55:00|7508.5|7500.5|7505.3|7497.3|7511.3|7503.3|7505.3|7497.3|0
1679565600000|2023-03-23 10:00:00|7505.8|7497.8|7499.8|7491.8|7507.3|7499.3|7499.5|7491.5|0
1679565900000|2023-03-23 10:05:00|7499.5|7491.5|7497.8|7489.8|7502|7494|7495.3|7487.3|0
1679566200000|2023-03-23 10:10:00|7498|7490|7494.3|7486.3|7498.3|7490.3|7493.3|7485.3|0
1679566500000|2023-03-23 10:15:00|7494.8|7486.8|7492.3|7484.3|7496.5|7488.5|7489.8|7481.8|0
1679566800000|2023-03-23 10:20:00|7492|7484|7487.3|7479.3|7493.8|7485.8|7486.3|7478.3|0
1679567100000|2023-03-23 10:25:00|7487|7479|7483|7475|7488|7480|7482.8|7474.8|0
1679567400000|2023-03-23 10:30:00|7483.3|7475.3|7482|7474|7483.3|7475.3|7479.3|7471.3|0
1679567700000|2023-03-23 10:35:00|7482.5|7474.5|7486.5|7478.5|7487.5|7479.5|7481.3|7473.3|0
1679568000000|2023-03-23 10:40:00|7486.8|7478.8|7481.8|7473.8|7486.8|7478.8|7480.8|7472.8|0
1679568300000|2023-03-23 10:45:00|7481.3|7473.3|7488.8|7480.8|7494.3|7486.3|7481.3|7473.3|0
1679568600000|2023-03-23 10:50:00|7489|7481|7488|7480|7491|7483|7486.5|7478.5|0
1679568900000|2023-03-23 10:55:00|7488.3|7480.3|7494.3|7486.3|7494.3|7486.3|7487.3|7479.3|0
1679569200000|2023-03-23 11:00:00|7494.5|7486.5|7503|7495|7503|7495|7493.8|7485.8|0
1679569500000|2023-03-23 11:05:00|7503.3|7495.3|7500.3|7492.3|7503.3|7495.3|7498.8|7490.8|0
1679569800000|2023-03-23 11:10:00|7500.8|7492.8|7505.5|7497.5|7505.5|7497.5|7499.8|7491.8|0
1679570100000|2023-03-23 11:15:00|7505.3|7497.3|7505.5|7497.5|7507.5|7499.5|7504.8|7496.8|0
1679570400000|2023-03-23 11:20:00|7505.3|7497.3|7500|7492|7505.3|7497.3|7500|7492|0
1679570700000|2023-03-23 11:25:00|7500.3|7492.3|7502|7494|7503|7495|7497|7489|0
1679571000000|2023-03-23 11:30:00|7501.8|7493.8|7500.5|7492.5|7503|7495|7499.3|7491.3|0
1679571300000|2023-03-23 11:35:00|7500.3|7492.3|7503|7495|7504.8|7496.8|7499.8|7491.8|0
1679571600000|2023-03-23 11:40:00|7503.3|7495.3|7504.3|7496.3|7504.8|7496.8|7501|7493|0
1679571900000|2023-03-23 11:45:00|7504|7496|7508.8|7500.8|7509.3|7501.3|7503.8|7495.8|0
1679572200000|2023-03-23 11:50:00|7508.5|7500.5|7506.8|7498.8|7511|7503|7506.8|7498.8|0
1679572500000|2023-03-23 11:55:00|7506.3|7498.3|7511|7503|7511|7503|7506.3|7498.3|0
1679572800000|2023-03-23 12:00:00|7510.8|7502.8|7504.5|7496.5|7511|7503|7497.5|7489.5|0
1679573100000|2023-03-23 12:05:00|7504.8|7496.8|7501|7493|7505|7497|7499|7491|0
1679573400000|2023-03-23 12:10:00|7501.8|7493.8|7503.5|7495.5|7504.3|7496.3|7501|7493|0
1679573700000|2023-03-23 12:15:00|7503.3|7495.3|7506.5|7498.5|7507.8|7499.8|7502.3|7494.3|0
1679574000000|2023-03-23 12:20:00|7506.3|7498.3|7509|7501|7510.3|7502.3|7505|7497|0
1679574300000|2023-03-23 12:25:00|7508.8|7500.8|7511.5|7503.5|7512.5|7504.5|7507.3|7499.3|0
1679574600000|2023-03-23 12:30:00|7511.3|7503.3|7512.3|7504.3|7515.5|7507.5|7510|7502|0
1679574900000|2023-03-23 12:35:00|7513|7505|7517.5|7509.5|7518|7510|7512.8|7504.8|0
1679575200000|2023-03-23 12:40:00|7518.3|7510.3|7520.3|7512.3|7520.8|7512.8|7516.5|7508.5|0
1679575500000|2023-03-23 12:45:00|7520|7512|7526.8|7518.8|7527.3|7519.3|7519.8|7511.8|0
1679575800000|2023-03-23 12:50:00|7526.5|7518.5|7522.3|7514.3|7527.8|7519.8|7521.3|7513.3|0
1679576100000|2023-03-23 12:55:00|7522.5|7514.5|7521.8|7513.8|7524|7516|7520.5|7512.5|0
1679576400000|2023-03-23 13:00:00|7520.8|7512.8|7516|7508|7520.8|7512.8|7514.3|7506.3|0
1679576700000|2023-03-23 13:05:00|7515.8|7507.8|7514|7506|7516.3|7508.3|7512.5|7504.5|0
1679577000000|2023-03-23 13:10:00|7514.3|7506.3|7516.8|7508.8|7518.3|7510.3|7512.3|7504.3|0
1679577300000|2023-03-23 13:15:00|7517.3|7509.3|7518.5|7510.5|7519.3|7511.3|7516.8|7508.8|0
1679577600000|2023-03-23 13:20:00|7518.3|7510.3|7512.3|7504.3|7519.3|7511.3|7512|7504|0
1679577900000|2023-03-23 13:25:00|7512.5|7504.5|7516.5|7508.5|7516.8|7508.8|7512.3|7504.3|0
1679578200000|2023-03-23 13:30:00|7516.3|7508.3|7513.8|7505.8|7518.8|7510.8|7513.3|7505.3|0
1679578500000|2023-03-23 13:35:00|7514.8|7506.8|7509.8|7501.8|7517.8|7509.8|7509.8|7501.8|0
1679578800000|2023-03-23 13:40:00|7510|7502|7513.8|7505.8|7517|7509|7505.3|7497.3|0
1679579100000|2023-03-23 13:45:00|7514.3|7506.3|7510|7502|7515.8|7507.8|7507.3|7499.3|0
1679579400000|2023-03-23 13:50:00|7510.3|7502.3|7510.5|7502.5|7515.8|7507.8|7509.8|7501.8|0
1679579700000|2023-03-23 13:55:00|7510.3|7502.3|7509|7501|7512|7504|7505.8|7497.8|0
1679580000000|2023-03-23 14:00:00|7508.8|7500.8|7513.3|7505.3|7517.3|7509.3|7508.8|7500.8|0
1679580300000|2023-03-23 14:05:00|7512.8|7504.8|7522.8|7514.8|7523|7515|7512.3|7504.3|0
1679580600000|2023-03-23 14:10:00|7523|7515|7525|7517|7527.3|7519.3|7521.3|7513.3|0
1679580900000|2023-03-23 14:15:00|7525.3|7517.3|7521.5|7513.5|7528.5|7520.5|7521.3|7513.3|0
1679581200000|2023-03-23 14:20:00|7521.3|7513.3|7513|7505|7521.8|7513.8|7512|7504|0
1679581500000|2023-03-23 14:25:00|7512.8|7504.8|7511.8|7503.8|7514.5|7506.5|7510.3|7502.3|0
1679581800000|2023-03-23 14:30:00|7512.5|7504.5|7508.5|7500.5|7513.5|7505.5|7503.8|7495.8|0
1679582100000|2023-03-23 14:35:00|7508.8|7500.8|7513.5|7505.5|7513.8|7505.8|7505.8|7497.8|0
1679582400000|2023-03-23 14:40:00|7513.8|7505.8|7515.8|7507.8|7517.3|7509.3|7512.5|7504.5|0
1679582700000|2023-03-23 14:45:00|7516|7508|7523.3|7515.3|7524|7516|7515.3|7507.3|0
1679583000000|2023-03-23 14:50:00|7523.8|7515.8|7526|7518|7526.3|7518.3|7519.3|7511.3|0
1679583300000|2023-03-23 14:55:00|7525.8|7517.8|7527.3|7519.3|7527.8|7519.8|7524|7516|0
1679583600000|2023-03-23 15:00:00|7527.8|7519.8|7528|7520|7531.3|7523.3|7526|7518|0
1679583900000|2023-03-23 15:05:00|7527.8|7519.8|7529.8|7521.8|7533|7525|7527|7519|0
1679584200000|2023-03-23 15:10:00|7529.3|7521.3|7530|7522|7533.8|7525.8|7528|7520|0
1679584500000|2023-03-23 15:15:00|7530.3|7522.3|7531|7523|7533.3|7525.3|7528.5|7520.5|0
1679584800000|2023-03-23 15:20:00|7531.3|7523.3|7533|7525|7535.5|7527.5|7528.8|7520.8|0
1679585100000|2023-03-23 15:25:00|7532.8|7524.8|7528.3|7520.3|7534.8|7526.8|7528|7520|0
1679585400000|2023-03-23 15:30:00|7528.5|7520.5|7529.8|7521.8|7533.3|7525.3|7527.3|7519.3|0
1679585700000|2023-03-23 15:35:00|7530|7522|7530|7522|7533.3|7525.3|7528.5|7520.5|0
1679586000000|2023-03-23 15:40:00|7530.3|7522.3|7523|7515|7531.3|7523.3|7522.3|7514.3|0
1679586300000|2023-03-23 15:45:00|7522.8|7514.8|7525.8|7517.8|7527.3|7519.3|7520.8|7512.8|0
1679586600000|2023-03-23 15:50:00|7526|7518|7526.8|7518.8|7530.3|7522.3|7524.3|7516.3|0
1679586900000|2023-03-23 15:55:00|7526.5|7518.5|7525.8|7517.8|7528.8|7520.8|7523|7515|0
1679587200000|2023-03-23 16:00:00|7525.3|7517.3|7526.8|7518.8|7527.3|7519.3|7523|7515|0
1679587500000|2023-03-23 16:05:00|7527|7519|7526|7518|7527.5|7519.5|7524|7516|0
1679587800000|2023-03-23 16:10:00|7526.3|7518.3|7519.5|7511.5|7526.3|7518.3|7519.3|7511.3|0
1679588100000|2023-03-23 16:15:00|7519.8|7511.8|7514.5|7506.5|7520|7512|7513.3|7505.3|0
1679588400000|2023-03-23 16:20:00|7514.8|7506.8|7509|7501|7514.8|7506.8|7508.3|7500.3|0
1679588700000|2023-03-23 16:25:00|7508.8|7500.8|7505.8|7497.8|7513.3|7505.3|7504.3|7496.3|0
1679589000000|2023-03-23 16:30:00|7505.3|7497.3|7499.5|7491.5|7510.3|7502.3|7495.3|7487.3|0
1679589300000|2023-03-23 16:35:00|7501|7493|7496.5|7488.5|7505.3|7497.3|7496.5|7488.5|0
1679589600000|2023-03-23 16:40:00|7496.8|7488.8|7490.3|7482.3|7496.8|7488.8|7486.8|7478.8|0
1679589900000|2023-03-23 16:45:00|7490|7482|7489|7481|7492.8|7484.8|7488|7480|0
1679590200000|2023-03-23 16:50:00|7489.3|7481.3|7487.8|7479.8|7489.8|7481.8|7484|7476|0
1679590500000|2023-03-23 16:55:00|7487|7479|7486.8|7478.8|7487.8|7479.8|7484.3|7476.3|0
1679590800000|2023-03-23 17:00:00|7487|7479|7483.5|7475.5|7487.3|7479.3|7481.5|7473.5|0
1679591100000|2023-03-23 17:05:00|7483.3|7475.3|7480|7472|7486.8|7478.8|7478.8|7470.8|0
1679591400000|2023-03-23 17:10:00|7480.5|7472.5|7477.5|7469.5|7481|7473|7473.3|7465.3|0
1679591700000|2023-03-23 17:15:00|7477.8|7469.8|7477|7469|7478.3|7470.3|7472.8|7464.8|0
1679592000000|2023-03-23 17:20:00|7476.8|7468.8|7480.5|7472.5|7482.8|7474.8|7476.5|7468.5|0
1679592300000|2023-03-23 17:25:00|7478.3|7470.3|7472.5|7464.5|7478.8|7470.8|7466.8|7458.8|0
1679592600000|2023-03-23 17:30:00|7472.3|7464.3|7473.3|7465.3|7477.3|7469.3|7471.3|7463.3|0
1679592900000|2023-03-23 17:35:00|7473|7465|7475.3|7467.3|7477|7469|7472|7464|0
1679593200000|2023-03-23 17:40:00|7474.8|7466.8|7479|7471|7479.5|7471.5|7473.8|7465.8|0
1679593500000|2023-03-23 17:45:00|7478.8|7470.8|7473.8|7465.8|7480.5|7472.5|7471.5|7463.5|0
1679593800000|2023-03-23 17:50:00|7473.5|7465.5|7470.5|7462.5|7474.5|7466.5|7467|7459|0
1679594100000|2023-03-23 17:55:00|7470.3|7462.3|7468|7460|7472.5|7464.5|7466.8|7458.8|0
1679594400000|2023-03-23 18:00:00|7468.3|7460.3|7467.8|7459.8|7472.3|7464.3|7465.8|7457.8|0
1679594700000|2023-03-23 18:05:00|7468|7460|7464.8|7456.8|7469|7461|7464.3|7456.3|0
1679595000000|2023-03-23 18:10:00|7465.3|7457.3|7469.5|7461.5|7470|7462|7464.5|7456.5|0
1679595300000|2023-03-23 18:15:00|7469.3|7461.3|7465.3|7457.3|7470.3|7462.3|7465.3|7457.3|0
1679595600000|2023-03-23 18:20:00|7465.5|7457.5|7457.3|7449.3|7466|7458|7456.8|7448.8|0
1679595900000|2023-03-23 18:25:00|7458|7450|7447|7439|7458|7450|7446.8|7438.8|0
1679596200000|2023-03-23 18:30:00|7445.8|7437.8|7445.8|7437.8|7451|7443|7443.8|7435.8|0
1679596500000|2023-03-23 18:35:00|7446.3|7438.3|7440.5|7432.5|7449.3|7441.3|7439.8|7431.8|0
1679596800000|2023-03-23 18:40:00|7440.3|7432.3|7430.5|7422.5|7440.8|7432.8|7429.8|7421.8|0
1679597100000|2023-03-23 18:45:00|7432.5|7424.5|7433.5|7425.5|7438.5|7430.5|7429|7421|0
1679597400000|2023-03-23 18:50:00|7432.8|7424.8|7428|7420|7435.5|7427.5|7427.8|7419.8|0
1679597700000|2023-03-23 18:55:00|7428.3|7420.3|7436.3|7428.3|7437.5|7429.5|7423.3|7415.3|0
1679598000000|2023-03-23 19:00:00|7436.5|7428.5|7444.5|7436.5|7460|7452|7436.5|7428.5|0
1679598300000|2023-03-23 19:05:00|7445.5|7437.5|7443.5|7435.5|7446.5|7438.5|7436|7428|0
1679598600000|2023-03-23 19:10:00|7443|7435|7438.3|7430.3|7446.3|7438.3|7434.5|7426.5|0
1679598900000|2023-03-23 19:15:00|7438.5|7430.5|7430.5|7422.5|7441.5|7433.5|7429.5|7421.5|0
1679599200000|2023-03-23 19:20:00|7430|7422|7433|7425|7433.5|7425.5|7419.8|7411.8|0
1679599500000|2023-03-23 19:25:00|7432.8|7424.8|7427|7419|7435.5|7427.5|7426.5|7418.5|0
1679599800000|2023-03-23 19:30:00|7427.3|7419.3|7431|7423|7431.3|7423.3|7422.5|7414.5|0
1679600100000|2023-03-23 19:35:00|7430.8|7422.8|7436|7428|7439.3|7431.3|7430.3|7422.3|0
1679600400000|2023-03-23 19:40:00|7435|7427|7438|7430|7439.3|7431.3|7433|7425|0
1679600700000|2023-03-23 19:45:00|7438.3|7430.3|7443.3|7435.3|7447.5|7439.5|7438.3|7430.3|0
1679601000000|2023-03-23 19:50:00|7443.5|7435.5|7444.5|7436.5|7454|7446|7441.3|7433.3|0
1679601300000|2023-03-23 19:55:00|7445.3|7437.3|7438.5|7430.5|7445.8|7437.8|7438.5|7430.5|0
1679601600000|2023-03-23 20:00:00|7438.8|7430.8|7438.5|7430.5|7439|7431|7435.5|7427.5|0
1679601900000|2023-03-23 20:05:00|7438.8|7430.8|7437.5|7429.5|7438.8|7430.8|7436.5|7428.5|0
1679602200000|2023-03-23 20:10:00|7438|7430|7438.5|7430.5|7438.5|7430.5|7437.5|7429.5|0
1679602500000|2023-03-23 20:15:00|7438.8|7430.8|7437.8|7429.8|7438.8|7430.8|7437.3|7429.3|0
1679602800000|2023-03-23 20:20:00|7437.3|7429.3|7438.3|7430.3|7438.3|7430.3|7437.3|7429.3|0
1679603100000|2023-03-23 20:25:00|7437.8|7429.8|7439.3|7431.3|7440|7432|7437.5|7429.5|0
1679603400000|2023-03-23 20:30:00|7439|7431|7447.8|7439.8|7447.8|7439.8|7437.8|7429.8|0
1679603700000|2023-03-23 20:35:00|7447.5|7439.5|7451.5|7443.5|7451.8|7443.8|7447.5|7439.5|0
1679604000000|2023-03-23 20:40:00|7451.3|7443.3|7453.8|7445.8|7455.3|7447.3|7451|7443|0
1679604300000|2023-03-23 20:45:00|7454|7446|7457.3|7449.3|7457.3|7449.3|7453.8|7445.8|0
1679604600000|2023-03-23 20:50:00|7456.5|7448.5|7459.3|7451.3|7459.3|7451.3|7456.5|7448.5|0
1679604900000|2023-03-23 20:55:00|7459|7451|7457.6|7449.6|7459|7451|7457.3|7449.3|0
1679605200000|2023-03-23 21:00:00|7457.4|7449.4|7457.3|7449.3|7457.6|7449.6|7456.1|7448.1|0
1679605500000|2023-03-23 21:05:00|7457.2|7449.2|7457.4|7449.4|7457.4|7449.4|7456.3|7448.3|0
1679605800000|2023-03-23 21:10:00|7457|7449|7456.6|7448.6|7457|7449|7455.9|7447.9|0
1679606100000|2023-03-23 21:15:00|7456.5|7448.5|7456.3|7448.3|7456.6|7448.6|7455.7|7447.7|0
1679606400000|2023-03-23 21:20:00|7456.4|7448.4|7456.5|7448.5|7456.5|7448.5|7456.2|7448.2|0
1679606700000|2023-03-23 21:25:00|7456.8|7448.8|7455.7|7447.7|7457.5|7449.5|7455.7|7447.7|0
1679607000000|2023-03-23 21:30:00|7455.6|7447.6|7455.7|7447.7|7456.4|7448.4|7455.5|7447.5|0
1679607300000|2023-03-23 21:35:00|7455.9|7447.9|7456.3|7448.3|7456.6|7448.6|7455.6|7447.6|0
1679607600000|2023-03-23 21:40:00|7457.1|7449.1|7456.9|7448.9|7457.3|7449.3|7456.8|7448.8|0
1679607900000|2023-03-23 21:45:00|7457|7449|7457.7|7449.7|7457.7|7449.7|7456.9|7448.9|0
1679608200000|2023-03-23 21:50:00|7457.6|7449.6|7459|7451|7459|7451|7457.3|7449.3|0
1679608500000|2023-03-23 21:55:00|7459.1|7451.1|7460.5|7452.5|7462.4|7454.4|7459.1|7451.1|0
1679608800000|2023-03-23 22:00:00|7463|7455|7456.4|7448.4|7463.5|7455.5|7456|7448|0
1679609100000|2023-03-23 22:05:00|7456.5|7448.5|7456|7448|7458.3|7450.3|7455.7|7447.7|0
1679609400000|2023-03-23 22:10:00|7455.9|7447.9|7450.7|7442.7|7456|7448|7450.2|7442.2|0
1679609700000|2023-03-23 22:15:00|7450.6|7442.6|7446.9|7438.9|7450.7|7442.7|7446.9|7438.9|0
1679610000000|2023-03-23 22:20:00|7447|7439|7446.2|7438.2|7448.4|7440.4|7445.7|7437.7|0
1679610300000|2023-03-23 22:25:00|7446.3|7438.3|7448.6|7440.6|7449|7441|7446.3|7438.3|0
1679610600000|2023-03-23 22:30:00|7448.4|7440.4|7448.5|7440.5|7449.5|7441.5|7446.2|7438.2|0
1679610900000|2023-03-23 22:35:00|7448.3|7440.3|7442.6|7434.6|7448.3|7440.3|7442.4|7434.4|0
1679611200000|2023-03-23 22:40:00|7442.8|7434.8|7443.7|7435.7|7444.6|7436.6|7442.8|7434.8|0
1679611500000|2023-03-23 22:45:00|7443.9|7435.9|7440.3|7432.3|7444.2|7436.2|7439.1|7431.1|0
1679611800000|2023-03-23 22:50:00|7440.4|7432.4|7440.1|7432.1|7441.3|7433.3|7439.7|7431.7|0
1679612100000|2023-03-23 22:55:00|7440.6|7432.6|7443.7|7435.7|7444.4|7436.4|7440.1|7432.1|0
1679612400000|2023-03-23 23:00:00|7443.1|7435.1|7445.2|7437.2|7447.5|7439.5|7442.2|7434.2|0
1679612700000|2023-03-23 23:05:00|7445.4|7437.4|7444.4|7436.4|7445.7|7437.7|7442.8|7434.8|0
1679613000000|2023-03-23 23:10:00|7444.2|7436.2|7445.1|7437.1|7445.8|7437.8|7443.9|7435.9|0
1679613300000|2023-03-23 23:15:00|7445.2|7437.2|7449.2|7441.2|7449.2|7441.2|7445.1|7437.1|0
1679613600000|2023-03-23 23:20:00|7449.6|7441.6|7452|7444|7453.5|7445.5|7449.5|7441.5|0
1679613900000|2023-03-23 23:25:00|7452.1|7444.1|7451.4|7443.4|7453|7445|7450.2|7442.2|0
1679614200000|2023-03-23 23:30:00|7451.7|7443.7|7452|7444|7453.5|7445.5|7451.1|7443.1|0
1679614500000|2023-03-23 23:35:00|7451.8|7443.8|7449.2|7441.2|7452.5|7444.5|7448.8|7440.8|0
1679614800000|2023-03-23 23:40:00|7449.4|7441.4|7449.1|7441.1|7451.1|7443.1|7448.9|7440.9|0
1679615100000|2023-03-23 23:45:00|7448.8|7440.8|7447.3|7439.3|7448.8|7440.8|7445.5|7437.5|0
1679615400000|2023-03-23 23:50:00|7447.4|7439.4|7446.8|7438.8|7447.4|7439.4|7445.4|7437.4|0
1679615700000|2023-03-23 23:55:00|7447|7439|7450.5|7442.5|7450.5|7442.5|7446.8|7438.8|0
1679616000000|2023-03-24 00:00:00|7451.3|7443.3|7447.8|7439.8|7451.3|7443.3|7446|7438|0
1679616300000|2023-03-24 00:05:00|7447.6|7439.6|7440.3|7432.3|7447.6|7439.6|7440.3|7432.3|0
1679616600000|2023-03-24 00:10:00|7440.5|7432.5|7445|7437|7448|7440|7440.5|7432.5|0
1679616900000|2023-03-24 00:15:00|7445.2|7437.2|7450.8|7442.8|7451.7|7443.7|7445|7437|0
1679617200000|2023-03-24 00:20:00|7451|7443|7448.1|7440.1|7451.9|7443.9|7447.7|7439.7|0
1679617500000|2023-03-24 00:25:00|7449.1|7441.1|7446|7438|7449.3|7441.3|7445.9|7437.9|0
1679617800000|2023-03-24 00:30:00|7446.2|7438.2|7448.7|7440.7|7448.7|7440.7|7444.7|7436.7|0
1679618100000|2023-03-24 00:35:00|7448.8|7440.8|7449.8|7441.8|7451.1|7443.1|7448.7|7440.7|0
1679618400000|2023-03-24 00:40:00|7449.7|7441.7|7448.3|7440.3|7449.7|7441.7|7447.3|7439.3|0
1679618700000|2023-03-24 00:45:00|7448.2|7440.2|7452.1|7444.1|7452.1|7444.1|7447.7|7439.7|0
1679619000000|2023-03-24 00:50:00|7452|7444|7447.2|7439.2|7452|7444|7445|7437|0
1679619300000|2023-03-24 00:55:00|7447.1|7439.1|7451.5|7443.5|7451.7|7443.7|7447.1|7439.1|0
1679619600000|2023-03-24 01:00:00|7451.3|7443.3|7441.5|7433.5|7451.8|7443.8|7441.3|7433.3|0
1679619900000|2023-03-24 01:05:00|7441.3|7433.3|7436|7428|7441.3|7433.3|7435.8|7427.8|0
1679620200000|2023-03-24 01:10:00|7436.3|7428.3|7435.8|7427.8|7437|7429|7433.5|7425.5|0
1679620500000|2023-03-24 01:15:00|7435.5|7427.5|7438.3|7430.3|7440.3|7432.3|7435.3|7427.3|0
1679620800000|2023-03-24 01:20:00|7438.5|7430.5|7437.8|7429.8|7439.8|7431.8|7436.3|7428.3|0
1679621100000|2023-03-24 01:25:00|7439.3|7431.3|7439|7431|7441.5|7433.5|7437.8|7429.8|0
1679621400000|2023-03-24 01:30:00|7439.3|7431.3|7440|7432|7441|7433|7438.5|7430.5|0
1679621700000|2023-03-24 01:35:00|7440.3|7432.3|7440.3|7432.3|7441|7433|7439.8|7431.8|0
1679622000000|2023-03-24 01:40:00|7439.8|7431.8|7441.8|7433.8|7442.3|7434.3|7439.3|7431.3|0
1679622300000|2023-03-24 01:45:00|7441.5|7433.5|7441.8|7433.8|7443|7435|7439.8|7431.8|0
1679622600000|2023-03-24 01:50:00|7442.3|7434.3|7446.3|7438.3|7446.5|7438.5|7442.3|7434.3|0
1679622900000|2023-03-24 01:55:00|7446|7438|7450|7442|7450.5|7442.5|7445.8|7437.8|0
1679623200000|2023-03-24 02:00:00|7450.3|7442.3|7455.3|7447.3|7455.5|7447.5|7449.8|7441.8|0
1679623500000|2023-03-24 02:05:00|7455.5|7447.5|7457|7449|7457.8|7449.8|7454.5|7446.5|0
1679623800000|2023-03-24 02:10:00|7457.8|7449.8|7455.3|7447.3|7457.8|7449.8|7455|7447|0
1679624100000|2023-03-24 02:15:00|7455|7447|7455.3|7447.3|7456.3|7448.3|7455|7447|0
1679624400000|2023-03-24 02:20:00|7455.5|7447.5|7455.3|7447.3|7455.8|7447.8|7455.3|7447.3|0
1679624700000|2023-03-24 02:25:00|7455|7447|7453|7445|7455.3|7447.3|7453|7445|0
1679625000000|2023-03-24 02:30:00|7452.8|7444.8|7452.3|7444.3|7454|7446|7452.3|7444.3|0
1679625300000|2023-03-24 02:35:00|7451.8|7443.8|7451.5|7443.5|7452.8|7444.8|7451.3|7443.3|0
1679625600000|2023-03-24 02:40:00|7451.8|7443.8|7454.3|7446.3|7454.3|7446.3|7451.8|7443.8|0
1679625900000|2023-03-24 02:45:00|7453.8|7445.8|7453.5|7445.5|7454.8|7446.8|7452.8|7444.8|0
1679626200000|2023-03-24 02:50:00|7453.3|7445.3|7452.8|7444.8|7453.5|7445.5|7451.8|7443.8|0
1679626500000|2023-03-24 02:55:00|7453|7445|7453|7445|7453.8|7445.8|7452.3|7444.3|0
1679626800000|2023-03-24 03:00:00|7452.8|7444.8|7452.5|7444.5|7453.3|7445.3|7451.5|7443.5|0
1679627100000|2023-03-24 03:05:00|7452.8|7444.8|7454.8|7446.8|7455.3|7447.3|7452.5|7444.5|0
1679627400000|2023-03-24 03:10:00|7455|7447|7454.8|7446.8|7455|7447|7454|7446|0
1679627700000|2023-03-24 03:15:00|7455|7447|7455.3|7447.3|7456.3|7448.3|7455|7447|0
1679628000000|2023-03-24 03:20:00|7455.5|7447.5|7456.3|7448.3|7456.5|7448.5|7455.3|7447.3|0
1679628300000|2023-03-24 03:25:00|7456|7448|7456.3|7448.3|7456.3|7448.3|7455.8|7447.8|0
1679628600000|2023-03-24 03:30:00|7456.5|7448.5|7457|7449|7458.3|7450.3|7456.3|7448.3|0
1679628900000|2023-03-24 03:35:00|7456.8|7448.8|7456.5|7448.5|7458.3|7450.3|7456.3|7448.3|0
1679629200000|2023-03-24 03:40:00|7457.3|7449.3|7456.8|7448.8|7457.5|7449.5|7456.3|7448.3|0
1679629500000|2023-03-24 03:45:00|7456.5|7448.5|7456|7448|7457.5|7449.5|7456|7448|0
1679629800000|2023-03-24 03:50:00|7456.3|7448.3|7453.8|7445.8|7456.3|7448.3|7453.8|7445.8|0
1679630100000|2023-03-24 03:55:00|7453.3|7445.3|7454.8|7446.8|7455.3|7447.3|7452|7444|0
1679630400000|2023-03-24 04:00:00|7454.5|7446.5|7452.5|7444.5|7455|7447|7452|7444|0
1679630700000|2023-03-24 04:05:00|7452.8|7444.8|7451.3|7443.3|7453.3|7445.3|7451.3|7443.3|0
1679631000000|2023-03-24 04:10:00|7451|7443|7451.3|7443.3|7451.8|7443.8|7448.3|7440.3|0
1679631300000|2023-03-24 04:15:00|7451.5|7443.5|7451.5|7443.5|7452|7444|7451|7443|0
1679631600000|2023-03-24 04:20:00|7451.8|7443.8|7451.3|7443.3|7452.5|7444.5|7450|7442|0
1679631900000|2023-03-24 04:25:00|7451|7443|7452|7444|7452.3|7444.3|7451|7443|0
1679632200000|2023-03-24 04:30:00|7451.8|7443.8|7452.8|7444.8|7453.5|7445.5|7451.5|7443.5|0
1679632500000|2023-03-24 04:35:00|7452.5|7444.5|7453|7445|7453.3|7445.3|7452|7444|0
1679632800000|2023-03-24 04:40:00|7453.3|7445.3|7452.8|7444.8|7453.8|7445.8|7452.5|7444.5|0
1679633100000|2023-03-24 04:45:00|7452.5|7444.5|7453|7445|7453.5|7445.5|7452.5|7444.5|0
1679633400000|2023-03-24 04:50:00|7452.8|7444.8|7452.8|7444.8|7453.5|7445.5|7452.3|7444.3|0
1679633700000|2023-03-24 04:55:00|7452.5|7444.5|7451|7443|7453|7445|7449.8|7441.8|0
1679634000000|2023-03-24 05:00:00|7450.8|7442.8|7453|7445|7453.3|7445.3|7449.8|7441.8|0
1679634300000|2023-03-24 05:05:00|7452.5|7444.5|7453.3|7445.3|7453.3|7445.3|7451|7443|0
1679634600000|2023-03-24 05:10:00|7453.5|7445.5|7453.3|7445.3|7453.5|7445.5|7452|7444|0
1679634900000|2023-03-24 05:15:00|7453|7445|7455.5|7447.5|7457.3|7449.3|7452.5|7444.5|0
1679635200000|2023-03-24 05:20:00|7455.8|7447.8|7456.8|7448.8|7457.5|7449.5|7455.8|7447.8|0
1679635500000|2023-03-24 05:25:00|7457|7449|7458|7450|7459|7451|7456.3|7448.3|0
1679635800000|2023-03-24 05:30:00|7457.8|7449.8|7458|7450|7459.3|7451.3|7457.5|7449.5|0
1679636100000|2023-03-24 05:35:00|7457.8|7449.8|7458|7450|7458|7450|7456.5|7448.5|0
1679636400000|2023-03-24 05:40:00|7457.8|7449.8|7457.5|7449.5|7458.3|7450.3|7457|7449|0
1679636700000|2023-03-24 05:45:00|7457|7449|7457.3|7449.3|7457.5|7449.5|7456.8|7448.8|0
1679637000000|2023-03-24 05:50:00|7457|7449|7455|7447|7457.5|7449.5|7455|7447|0
1679637300000|2023-03-24 05:55:00|7455.5|7447.5|7453.8|7445.8|7455.5|7447.5|7453.3|7445.3|0
1679637600000|2023-03-24 06:00:00|7454|7446|7454.8|7446.8|7455.3|7447.3|7449.5|7441.5|0
1679637900000|2023-03-24 06:05:00|7455|7447|7458|7450|7458.5|7450.5|7453.8|7445.8|0
1679638200000|2023-03-24 06:10:00|7457.8|7449.8|7461.8|7453.8|7462.8|7454.8|7456.3|7448.3|0
1679638500000|2023-03-24 06:15:00|7461.3|7453.3|7456.8|7448.8|7462.5|7454.5|7456.8|7448.8|0
1679638800000|2023-03-24 06:20:00|7456.5|7448.5|7457.5|7449.5|7458.3|7450.3|7455.8|7447.8|0
1679639100000|2023-03-24 06:25:00|7458.3|7450.3|7459.3|7451.3|7461|7453|7458.3|7450.3|0
1679639400000|2023-03-24 06:30:00|7458.8|7450.8|7460|7452|7460|7452|7458|7450|0
1679639700000|2023-03-24 06:35:00|7460.3|7452.3|7458.5|7450.5|7460.3|7452.3|7458|7450|0
1679640000000|2023-03-24 06:40:00|7458.8|7450.8|7459.5|7451.5|7460.5|7452.5|7457.8|7449.8|0
1679640300000|2023-03-24 06:45:00|7459.3|7451.3|7460.5|7452.5|7460.8|7452.8|7459|7451|0
1679640600000|2023-03-24 06:50:00|7460.3|7452.3|7461.5|7453.5|7461.5|7453.5|7459.5|7451.5|0
1679640900000|2023-03-24 06:55:00|7461.3|7453.3|7464.3|7456.3|7464.3|7456.3|7461|7453|0
1679641200000|2023-03-24 07:00:00|7463|7455|7461.3|7453.3|7463|7455|7459|7451|0
1679641500000|2023-03-24 07:05:00|7461.5|7453.5|7464.3|7456.3|7466|7458|7461.3|7453.3|0
1679641800000|2023-03-24 07:10:00|7463.5|7455.5|7464.8|7456.8|7466.3|7458.3|7461.8|7453.8|0
1679642100000|2023-03-24 07:15:00|7464.5|7456.5|7465.5|7457.5|7468.8|7460.8|7464.5|7456.5|0
1679642400000|2023-03-24 07:20:00|7466|7458|7468.5|7460.5|7468.8|7460.8|7464.8|7456.8|0
1679642700000|2023-03-24 07:25:00|7468.3|7460.3|7470.8|7462.8|7471.3|7463.3|7467.5|7459.5|0
1679643000000|2023-03-24 07:30:00|7470.5|7462.5|7474.8|7466.8|7478.3|7470.3|7470.5|7462.5|0
1679643300000|2023-03-24 07:35:00|7474|7466|7471|7463|7474.3|7466.3|7468.8|7460.8|0
1679643600000|2023-03-24 07:40:00|7471.3|7463.3|7472.3|7464.3|7473.8|7465.8|7471|7463|0
1679643900000|2023-03-24 07:45:00|7472.5|7464.5|7470.8|7462.8|7474|7466|7470.5|7462.5|0
1679644200000|2023-03-24 07:50:00|7470.5|7462.5|7469.5|7461.5|7474.3|7466.3|7469.3|7461.3|0
1679644500000|2023-03-24 07:55:00|7469.8|7461.8|7464.5|7456.5|7469.8|7461.8|7464.3|7456.3|0
1679644800000|2023-03-24 08:00:00|7465.5|7457.5|7448|7440|7472.3|7464.3|7448|7440|0
1679645100000|2023-03-24 08:05:00|7447.8|7439.8|7420.8|7412.8|7449.3|7441.3|7420.3|7412.3|0
1679645400000|2023-03-24 08:10:00|7421.3|7413.3|7431.5|7423.5|7434.3|7426.3|7419.5|7411.5|0
1679645700000|2023-03-24 08:15:00|7433|7425|7426.5|7418.5|7438.5|7430.5|7426.5|7418.5|0
1679646000000|2023-03-24 08:20:00|7426|7418|7437.3|7429.3|7442|7434|7423.5|7415.5|0
1679646300000|2023-03-24 08:25:00|7437.8|7429.8|7440.8|7432.8|7444|7436|7434.3|7426.3|0
1679646600000|2023-03-24 08:30:00|7441|7433|7428.3|7420.3|7441.5|7433.5|7428.3|7420.3|0
1679646900000|2023-03-24 08:35:00|7427.3|7419.3|7418.5|7410.5|7429.5|7421.5|7418.5|7410.5|0
1679647200000|2023-03-24 08:40:00|7419|7411|7399.3|7391.3|7421.5|7413.5|7399.3|7391.3|0
1679647500000|2023-03-24 08:45:00|7396.3|7388.3|7393.8|7385.8|7397|7389|7388.3|7380.3|0
1679647800000|2023-03-24 08:50:00|7393|7385|7405|7397|7406|7398|7390|7382|0
1679648100000|2023-03-24 08:55:00|7405.3|7397.3|7409.3|7401.3|7413.8|7405.8|7404.3|7396.3|0
1679648400000|2023-03-24 09:00:00|7408.8|7400.8|7407.5|7399.5|7408.8|7400.8|7396.8|7388.8|0
1679648700000|2023-03-24 09:05:00|7407.3|7399.3|7402.8|7394.8|7417.3|7409.3|7397.8|7389.8|0
1679649000000|2023-03-24 09:10:00|7403|7395|7395.5|7387.5|7411.5|7403.5|7395|7387|0
1679649300000|2023-03-24 09:15:00|7396.3|7388.3|7392.5|7384.5|7401.5|7393.5|7391.3|7383.3|0
1679649600000|2023-03-24 09:20:00|7393.3|7385.3|7389.8|7381.8|7393.5|7385.5|7385.5|7377.5|0
1679649900000|2023-03-24 09:25:00|7389.3|7381.3|7393.3|7385.3|7393.8|7385.8|7387.5|7379.5|0
1679650200000|2023-03-24 09:30:00|7393.5|7385.5|7385|7377|7394.5|7386.5|7381|7373|0
1679650500000|2023-03-24 09:35:00|7385.3|7377.3|7377|7369|7389|7381|7376|7368|0
1679650800000|2023-03-24 09:40:00|7376.3|7368.3|7379.8|7371.8|7385.8|7377.8|7375.5|7367.5|0
1679651100000|2023-03-24 09:45:00|7378.8|7370.8|7372.3|7364.3|7380.3|7372.3|7366.3|7358.3|0
1679651400000|2023-03-24 09:50:00|7372|7364|7363.5|7355.5|7373.5|7365.5|7363.3|7355.3|0
1679651700000|2023-03-24 09:55:00|7363|7355|7358.3|7350.3|7366.3|7358.3|7356.3|7348.3|0
1679652000000|2023-03-24 10:00:00|7358|7350|7351.3|7343.3|7358.3|7350.3|7349.3|7341.3|0
1679652300000|2023-03-24 10:05:00|7351.5|7343.5|7343.3|7335.3|7351.5|7343.5|7340.3|7332.3|0
1679652600000|2023-03-24 10:10:00|7343|7335|7335.3|7327.3|7349.3|7341.3|7335.3|7327.3|0
1679652900000|2023-03-24 10:15:00|7335|7327|7360|7352|7360.5|7352.5|7335|7327|0
1679653200000|2023-03-24 10:20:00|7359.5|7351.5|7359.5|7351.5|7369|7361|7355.3|7347.3|0
1679653500000|2023-03-24 10:25:00|7359.8|7351.8|7359|7351|7365|7357|7357.3|7349.3|0
1679653800000|2023-03-24 10:30:00|7358|7350|7353|7345|7358.8|7350.8|7348|7340|0
1679654100000|2023-03-24 10:35:00|7354|7346|7359.5|7351.5|7359.8|7351.8|7349|7341|0
1679654400000|2023-03-24 10:40:00|7359.8|7351.8|7360|7352|7364.8|7356.8|7357.8|7349.8|0
1679654700000|2023-03-24 10:45:00|7360.5|7352.5|7368.3|7360.3|7369.8|7361.8|7358.3|7350.3|0
1679655000000|2023-03-24 10:50:00|7367.5|7359.5|7361.5|7353.5|7369.5|7361.5|7361.3|7353.3|0
1679655300000|2023-03-24 10:55:00|7361|7353|7356.3|7348.3|7362.8|7354.8|7352.3|7344.3|0
1679655600000|2023-03-24 11:00:00|7356.8|7348.8|7351|7343|7358.5|7350.5|7339.3|7331.3|0
1679655900000|2023-03-24 11:05:00|7351.3|7343.3|7344.5|7336.5|7351.5|7343.5|7341.8|7333.8|0
1679656200000|2023-03-24 11:10:00|7344.3|7336.3|7358|7350|7359.5|7351.5|7342|7334|0
1679656500000|2023-03-24 11:15:00|7357.8|7349.8|7347.8|7339.8|7358.3|7350.3|7345.3|7337.3|0
1679656800000|2023-03-24 11:20:00|7348|7340|7355.5|7347.5|7358.3|7350.3|7347.5|7339.5|0
1679657100000|2023-03-24 11:25:00|7355.8|7347.8|7355.5|7347.5|7357.8|7349.8|7349.8|7341.8|0
1679657400000|2023-03-24 11:30:00|7354.8|7346.8|7358.8|7350.8|7361.5|7353.5|7354.3|7346.3|0
1679657700000|2023-03-24 11:35:00|7358.5|7350.5|7364.5|7356.5|7366.3|7358.3|7356.5|7348.5|0
1679658000000|2023-03-24 11:40:00|7364.3|7356.3|7357.3|7349.3|7366.5|7358.5|7355.3|7347.3|0
1679658300000|2023-03-24 11:45:00|7356.8|7348.8|7351|7343|7356.8|7348.8|7350.5|7342.5|0
1679658600000|2023-03-24 11:50:00|7351.3|7343.3|7355.3|7347.3|7355.3|7347.3|7347.5|7339.5|0
1679658900000|2023-03-24 11:55:00|7354.8|7346.8|7359|7351|7360|7352|7351.8|7343.8|0
1679659200000|2023-03-24 12:00:00|7357.8|7349.8|7349.5|7341.5|7361.3|7353.3|7348.5|7340.5|0
1679659500000|2023-03-24 12:05:00|7349.8|7341.8|7360|7352|7360.8|7352.8|7349.5|7341.5|0
1679659800000|2023-03-24 12:10:00|7360.3|7352.3|7372.8|7364.8|7373|7365|7360.3|7352.3|0
1679660100000|2023-03-24 12:15:00|7372.5|7364.5|7364.3|7356.3|7372.5|7364.5|7361|7353|0
1679660400000|2023-03-24 12:20:00|7364.5|7356.5|7368.5|7360.5|7368.8|7360.8|7363.8|7355.8|0
1679660700000|2023-03-24 12:25:00|7368.8|7360.8|7371.5|7363.5|7373.3|7365.3|7367.5|7359.5|0
1679661000000|2023-03-24 12:30:00|7371|7363|7368|7360|7372.5|7364.5|7367|7359|0
1679661300000|2023-03-24 12:35:00|7368.3|7360.3|7374|7366|7384.5|7376.5|7368|7360|0
1679661600000|2023-03-24 12:40:00|7373.8|7365.8|7371.3|7363.3|7374.3|7366.3|7362.5|7354.5|0
1679661900000|2023-03-24 12:45:00|7370.8|7362.8|7369.5|7361.5|7374.8|7366.8|7368.8|7360.8|0
1679662200000|2023-03-24 12:50:00|7369.8|7361.8|7380|7372|7386.3|7378.3|7368.8|7360.8|0
1679662500000|2023-03-24 12:55:00|7381|7373|7395|7387|7403.8|7395.8|7381|7373|0
1679662800000|2023-03-24 13:00:00|7394.5|7386.5|7386|7378|7396|7388|7384.5|7376.5|0
1679663100000|2023-03-24 13:05:00|7385.8|7377.8|7384.8|7376.8|7394|7386|7384.8|7376.8|0
1679663400000|2023-03-24 13:10:00|7385|7377|7392.5|7384.5|7392.5|7384.5|7382.3|7374.3|0
1679663700000|2023-03-24 13:15:00|7392.3|7384.3|7388.5|7380.5|7394.8|7386.8|7383.8|7375.8|0
1679664000000|2023-03-24 13:20:00|7389|7381|7394|7386|7394.8|7386.8|7384.8|7376.8|0
1679664300000|2023-03-24 13:25:00|7393|7385|7407.8|7399.8|7408|7400|7391.3|7383.3|0
1679664600000|2023-03-24 13:30:00|7407.3|7399.3|7405|7397|7413.5|7405.5|7399.3|7391.3|0
1679664900000|2023-03-24 13:35:00|7404|7396|7406.8|7398.8|7409.8|7401.8|7400.8|7392.8|0
1679665200000|2023-03-24 13:40:00|7406.3|7398.3|7394.5|7386.5|7406.5|7398.5|7390.5|7382.5|0
1679665500000|2023-03-24 13:45:00|7392.8|7384.8|7393.8|7385.8|7398.3|7390.3|7385|7377|0
1679665800000|2023-03-24 13:50:00|7393.3|7385.3|7395.3|7387.3|7400.5|7392.5|7391|7383|0
1679666100000|2023-03-24 13:55:00|7396|7388|7401.8|7393.8|7405|7397|7393.3|7385.3|0
1679666400000|2023-03-24 14:00:00|7402|7394|7393.5|7385.5|7406.5|7398.5|7392|7384|0
1679666700000|2023-03-24 14:05:00|7393.8|7385.8|7391|7383|7400|7392|7389|7381|0
1679667000000|2023-03-24 14:10:00|7390.8|7382.8|7394.8|7386.8|7401|7393|7387.8|7379.8|0
1679667300000|2023-03-24 14:15:00|7394|7386|7382|7374|7395.3|7387.3|7380.8|7372.8|0
1679667600000|2023-03-24 14:20:00|7382.5|7374.5|7378.3|7370.3|7383.8|7375.8|7371.8|7363.8|0
1679667900000|2023-03-24 14:25:00|7378.8|7370.8|7396|7388|7396.8|7388.8|7378.8|7370.8|0
1679668200000|2023-03-24 14:30:00|7396.3|7388.3|7395.3|7387.3|7399|7391|7392.8|7384.8|0
1679668500000|2023-03-24 14:35:00|7395|7387|7388.5|7380.5|7396.3|7388.3|7384.5|7376.5|0
1679668800000|2023-03-24 14:40:00|7388.8|7380.8|7379|7371|7388.8|7380.8|7378|7370|0
1679669100000|2023-03-24 14:45:00|7380|7372|7378.5|7370.5|7384.3|7376.3|7376.3|7368.3|0
1679669400000|2023-03-24 14:50:00|7378.3|7370.3|7385.3|7377.3|7387.8|7379.8|7377.8|7369.8|0
1679669700000|2023-03-24 14:55:00|7385|7377|7389.5|7381.5|7393.8|7385.8|7382.3|7374.3|0
1679670000000|2023-03-24 15:00:00|7389.8|7381.8|7389.3|7381.3|7391.8|7383.8|7382.8|7374.8|0
1679670300000|2023-03-24 15:05:00|7389.8|7381.8|7379.8|7371.8|7391.8|7383.8|7379|7371|0
1679670600000|2023-03-24 15:10:00|7379.3|7371.3|7371.5|7363.5|7379.3|7371.3|7367.3|7359.3|0
1679670900000|2023-03-24 15:15:00|7371.8|7363.8|7374.8|7366.8|7378.8|7370.8|7370.8|7362.8|0
1679671200000|2023-03-24 15:20:00|7374.3|7366.3|7377.8|7369.8|7380.8|7372.8|7372.8|7364.8|0
1679671500000|2023-03-24 15:25:00|7378|7370|7384.3|7376.3|7385|7377|7378|7370|0
1679671800000|2023-03-24 15:30:00|7384|7376|7385.3|7377.3|7386.3|7378.3|7380.8|7372.8|0
1679672100000|2023-03-24 15:35:00|7385.8|7377.8|7393.6|7385.6|7394.3|7386.3|7385.5|7377.5|0
1679672400000|2023-03-24 15:40:00|7393.8|7385.8|7395.5|7387.5|7397.8|7389.8|7391.6|7383.6|0
1679672700000|2023-03-24 15:45:00|7395.8|7387.8|7409.8|7401.8|7412.6|7404.6|7395.3|7387.3|0
1679673000000|2023-03-24 15:50:00|7409|7401|7410|7402|7410.3|7402.3|7405.3|7397.3|0
1679673300000|2023-03-24 15:55:00|7409.8|7401.8|7417.3|7409.3|7418|7410|7408.8|7400.8|0
1679673600000|2023-03-24 16:00:00|7417.8|7409.8|7414.8|7406.8|7423.8|7415.8|7413.8|7405.8|0
1679673900000|2023-03-24 16:05:00|7414.3|7406.3|7409.5|7401.5|7417.5|7409.5|7409.3|7401.3|0
1679674200000|2023-03-24 16:10:00|7409.3|7401.3|7410|7402|7412.3|7404.3|7408.3|7400.3|0
1679674500000|2023-03-24 16:15:00|7409|7401|7401.3|7393.3|7412.5|7404.5|7397|7389|0
1679674800000|2023-03-24 16:20:00|7401.5|7393.5|7402.8|7394.8|7406.3|7398.3|7398.8|7390.8|0
1679675100000|2023-03-24 16:25:00|7403|7395|7406.3|7398.3|7407.5|7399.5|7400.5|7392.5|0
1679675400000|2023-03-24 16:30:00|7407|7399|7410.3|7402.3|7414.3|7406.3|7406.3|7398.3|0
1679675700000|2023-03-24 16:35:00|7411.3|7403.3|7415.8|7407.8|7418.3|7410.3|7409.5|7401.5|0
1679676000000|2023-03-24 16:40:00|7414.8|7406.8|7420.8|7412.8|7421|7413|7412|7404|0
1679676300000|2023-03-24 16:45:00|7420.3|7412.3|7423.3|7415.3|7426.5|7418.5|7420.3|7412.3|0
1679676600000|2023-03-24 16:50:00|7423.8|7415.8|7420.3|7412.3|7424.8|7416.8|7418.8|7410.8|0
1679676900000|2023-03-24 16:55:00|7419.8|7411.8|7420.8|7412.8|7425.8|7417.8|7419.8|7411.8|0
1679677200000|2023-03-24 17:00:00|7420.5|7412.5|7422.3|7414.3|7423.3|7415.3|7418.3|7410.3|0
1679677500000|2023-03-24 17:05:00|7422.8|7414.8|7420.5|7412.5|7425.3|7417.3|7418.8|7410.8|0
1679677800000|2023-03-24 17:10:00|7420.3|7412.3|7424.3|7416.3|7425.3|7417.3|7418.3|7410.3|0
1679678100000|2023-03-24 17:15:00|7424.8|7416.8|7420.8|7412.8|7425.8|7417.8|7419|7411|0
1679678400000|2023-03-24 17:20:00|7420.5|7412.5|7425.3|7417.3|7427|7419|7420.3|7412.3|0
1679678700000|2023-03-24 17:25:00|7425.5|7417.5|7430|7422|7433|7425|7425|7417|0
1679679000000|2023-03-24 17:30:00|7429.5|7421.5|7428|7420|7432.3|7424.3|7427.5|7419.5|0
1679679300000|2023-03-24 17:35:00|7427.8|7419.8|7433|7425|7433.8|7425.8|7427.8|7419.8|0
1679679600000|2023-03-24 17:40:00|7433.3|7425.3|7430|7422|7434.3|7426.3|7429|7421|0
1679679900000|2023-03-24 17:45:00|7430.3|7422.3|7422.5|7414.5|7430.3|7422.3|7422.3|7414.3|0
1679680200000|2023-03-24 17:50:00|7422.8|7414.8|7421|7413|7424.5|7416.5|7420.5|7412.5|0
1679680500000|2023-03-24 17:55:00|7421.3|7413.3|7424.5|7416.5|7426|7418|7419.8|7411.8|0
1679680800000|2023-03-24 18:00:00|7425|7417|7429.3|7421.3|7429.5|7421.5|7425|7417|0
1679681100000|2023-03-24 18:05:00|7429.5|7421.5|7429.5|7421.5|7430.8|7422.8|7425|7417|0
1679681400000|2023-03-24 18:10:00|7429.3|7421.3|7432.5|7424.5|7433.8|7425.8|7428.8|7420.8|0
1679681700000|2023-03-24 18:15:00|7432.3|7424.3|7433.3|7425.3|7436.5|7428.5|7430.8|7422.8|0
1679682000000|2023-03-24 18:20:00|7433|7425|7430.8|7422.8|7435.5|7427.5|7430.3|7422.3|0
1679682300000|2023-03-24 18:25:00|7430.3|7422.3|7432.5|7424.5|7432.8|7424.8|7429.5|7421.5|0
1679682600000|2023-03-24 18:30:00|7432.3|7424.3|7435.8|7427.8|7437.8|7429.8|7430.5|7422.5|0
1679682900000|2023-03-24 18:35:00|7436|7428|7434.5|7426.5|7436.8|7428.8|7432.5|7424.5|0
1679683200000|2023-03-24 18:40:00|7434.3|7426.3|7437.3|7429.3|7438|7430|7433|7425|0
1679683500000|2023-03-24 18:45:00|7437|7429|7436.8|7428.8|7438.3|7430.3|7434.8|7426.8|0
1679683800000|2023-03-24 18:50:00|7436.5|7428.5|7435|7427|7436.8|7428.8|7432.8|7424.8|0
1679684100000|2023-03-24 18:55:00|7434.8|7426.8|7434.5|7426.5|7438|7430|7434.3|7426.3|0
1679684400000|2023-03-24 19:00:00|7435|7427|7432.5|7424.5|7435.3|7427.3|7431|7423|0
1679684700000|2023-03-24 19:05:00|7432.3|7424.3|7432.8|7424.8|7435|7427|7430.8|7422.8|0
1679685000000|2023-03-24 19:10:00|7433|7425|7432|7424|7435.3|7427.3|7431.8|7423.8|0
1679685300000|2023-03-24 19:15:00|7431.3|7423.3|7438.8|7430.8|7440.5|7432.5|7431.3|7423.3|0
1679685600000|2023-03-24 19:20:00|7439|7431|7438.8|7430.8|7445|7437|7438.8|7430.8|0
1679685900000|2023-03-24 19:25:00|7438.5|7430.5|7442.8|7434.8|7444.8|7436.8|7437.8|7429.8|0
1679686200000|2023-03-24 19:30:00|7443.5|7435.5|7440.3|7432.3|7443.8|7435.8|7439|7431|0
1679686500000|2023-03-24 19:35:00|7440.5|7432.5|7440.3|7432.3|7445.3|7437.3|7438.8|7430.8|0
1679686800000|2023-03-24 19:40:00|7440.5|7432.5|7437.3|7429.3|7440.8|7432.8|7436.8|7428.8|0
1679687100000|2023-03-24 19:45:00|7437.5|7429.5|7435|7427|7438.5|7430.5|7433.8|7425.8|0
1679687400000|2023-03-24 19:50:00|7434.5|7426.5|7430.8|7422.8|7437|7429|7430.3|7422.3|0
1679687700000|2023-03-24 19:55:00|7431.3|7423.3|7440.8|7432.8|7441.3|7433.3|7427.5|7419.5|0
1679688000000|2023-03-24 20:00:00|7440.3|7432.3|7439|7431|7440.3|7432.3|7436.8|7428.8|0
1679688300000|2023-03-24 20:05:00|7438.8|7430.8|7437|7429|7438.8|7430.8|7436.8|7428.8|0
1679688600000|2023-03-24 20:10:00|7437.3|7429.3|7438.5|7430.5|7438.8|7430.8|7437.3|7429.3|0
1679688900000|2023-03-24 20:15:00|7438.3|7430.3|7438.8|7430.8|7439.8|7431.8|7437.3|7429.3|0
1679689200000|2023-03-24 20:20:00|7439|7431|7440|7432|7440.3|7432.3|7438.8|7430.8|0
1679689500000|2023-03-24 20:25:00|7440.3|7432.3|7440.5|7432.5|7441|7433|7439.8|7431.8|0
1679689800000|2023-03-24 20:30:00|7440.3|7432.3|7438.3|7430.3|7440.5|7432.5|7438.3|7430.3|0
1679690100000|2023-03-24 20:35:00|7438|7430|7438.8|7430.8|7438.8|7430.8|7438|7430|0
1679690400000|2023-03-24 20:40:00|7438.5|7430.5|7439|7431|7439|7431|7438.3|7430.3|0
1679690700000|2023-03-24 20:45:00|7438.8|7430.8|7438.3|7430.3|7438.8|7430.8|7437.8|7429.8|0
1679691000000|2023-03-24 20:50:00|7438|7430|7438.5|7430.5|7439.3|7431.3|7438|7430|0
1679691300000|2023-03-24 20:55:00|7438|7430|7433.4|7425.4|7438.5|7430.5|7432.8|7424.8|0
1679729700000|2023-03-25 07:35:00|7432.9|7425.9|7432.9|7425.9|7432.9|7425.9|7432.9|7425.9|0
1679731500000|2023-03-25 08:05:00|7431.9|7424.9|7431.9|7424.9|7431.9|7424.9|7431.9|7424.9|0
1679731800000|2023-03-25 08:10:00|7432|7425|7430|7423|7432|7425|7430|7423|0
1679739300000|2023-03-25 10:15:00|7429.8|7422.8|7429.8|7422.8|7429.8|7422.8|7429.8|7422.8|0
1679754300000|2023-03-25 14:25:00|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|0
1679760300000|2023-03-25 16:05:00|7429.9|7422.9|7429.9|7422.9|7429.9|7422.9|7429.9|7422.9|0
1679765700000|2023-03-25 17:35:00|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|0
1679775900000|2023-03-25 20:25:00|7429.8|7422.8|7429.8|7422.8|7429.8|7422.8|7429.8|7422.8|0
1679781900000|2023-03-25 22:05:00|7429.1|7422.1|7429.1|7422.1|7429.1|7422.1|7429.1|7422.1|0
1679799000000|2023-03-26 02:50:00|7429|7422|7429|7422|7429|7422|7429|7422|0
1679803200000|2023-03-26 04:00:00|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|0
1679803800000|2023-03-26 04:10:00|7428.8|7421.8|7427.8|7420.8|7428.8|7421.8|7427.8|7420.8|0
1679804100000|2023-03-26 04:15:00|7426.9|7419.9|7426.9|7419.9|7426.9|7419.9|7426.9|7419.9|0
1679807700000|2023-03-26 05:15:00|7427.4|7420.4|7427.4|7420.4|7427.4|7420.4|7427.4|7420.4|0
1679808600000|2023-03-26 05:30:00|7427.8|7420.8|7427.8|7420.8|7427.8|7420.8|7427.8|7420.8|0
1679813400000|2023-03-26 06:50:00|7431.2|7424.2|7431.2|7424.2|7431.2|7424.2|7431.2|7424.2|0
1679822700000|2023-03-26 09:25:00|7433.3|7426.3|7433.3|7426.3|7433.3|7426.3|7433.3|7426.3|0
1679826300000|2023-03-26 10:25:00|7433.1|7426.1|7433.1|7426.1|7433.1|7426.1|7433.1|7426.1|0
1679830800000|2023-03-26 11:40:00|7433.5|7426.5|7433.5|7426.5|7433.5|7426.5|7433.5|7426.5|0
1679831700000|2023-03-26 11:55:00|7433.7|7426.7|7433.7|7426.7|7433.7|7426.7|7433.7|7426.7|0
1679832900000|2023-03-26 12:15:00|7434.7|7427.7|7434.7|7427.7|7434.7|7427.7|7434.7|7427.7|0
1679844900000|2023-03-26 15:35:00|7431.3|7424.3|7431.3|7424.3|7431.3|7424.3|7431.3|7424.3|0
1679854800000|2023-03-26 18:20:00|7430.9|7423.9|7430.9|7423.9|7430.9|7423.9|7430.9|7423.9|0
1679859300000|2023-03-26 19:35:00|7430.8|7423.8|7430.8|7423.8|7430.8|7423.8|7430.8|7423.8|0
1679859600000|2023-03-26 19:40:00|7430.9|7423.9|7430.9|7423.9|7430.9|7423.9|7430.9|7423.9|0
1679859900000|2023-03-26 19:45:00|7431|7424|7431|7424|7431|7424|7431|7424|0
1679860800000|2023-03-26 20:00:00|7431.2|7424.2|7431.2|7424.2|7431.2|7424.2|7431.2|7424.2|0
1679861700000|2023-03-26 20:15:00|7431.7|7424.7|7431.7|7424.7|7431.7|7424.7|7431.7|7424.7|0
1679868000000|2023-03-26 22:00:00|7432.2|7425.2|7437.4|7430.4|7437.4|7430.4|7429.5|7422.5|0
1679868300000|2023-03-26 22:05:00|7437.5|7430.5|7443.3|7436.3|7444|7437|7437.5|7430.5|0
1679868600000|2023-03-26 22:10:00|7443.1|7436.1|7436.5|7429.5|7444.2|7437.2|7436.5|7429.5|0
1679868900000|2023-03-26 22:15:00|7435.5|7428.5|7431.6|7424.6|7437.3|7430.3|7431.6|7424.6|0
1679869200000|2023-03-26 22:20:00|7431.4|7424.4|7430.4|7423.4|7433.2|7426.2|7429.1|7422.1|0
1679869500000|2023-03-26 22:25:00|7430.5|7423.5|7434.1|7427.1|7436.9|7429.9|7430.4|7423.4|0
1679869800000|2023-03-26 22:30:00|7434.2|7427.2|7434.4|7427.4|7436.4|7429.4|7434.2|7427.2|0
1679870100000|2023-03-26 22:35:00|7434.1|7427.1|7435|7428|7435.4|7428.4|7433.2|7426.2|0
1679870400000|2023-03-26 22:40:00|7434.8|7427.8|7436.2|7429.2|7436.7|7429.7|7431.8|7424.8|0
1679870700000|2023-03-26 22:45:00|7435.5|7428.5|7434.6|7427.6|7436|7429|7432.9|7425.9|0
1679871000000|2023-03-26 22:50:00|7434.5|7427.5|7433.3|7426.3|7435.1|7428.1|7432.7|7425.7|0
1679871300000|2023-03-26 22:55:00|7433.5|7426.5|7431.1|7424.1|7433.9|7426.9|7431|7424|0
1679871600000|2023-03-26 23:00:00|7431.9|7424.9|7429|7422|7431.9|7424.9|7428.3|7421.3|0
1679871900000|2023-03-26 23:05:00|7428.6|7421.6|7429.7|7422.7|7431|7424|7427.8|7420.8|0
1679872200000|2023-03-26 23:10:00|7429.6|7422.6|7434.5|7427.5|7435.7|7428.7|7429|7422|0
1679872500000|2023-03-26 23:15:00|7434.4|7427.4|7443.2|7436.2|7443.2|7436.2|7434.1|7427.1|0
1679872800000|2023-03-26 23:20:00|7441.9|7434.9|7442|7435|7446.1|7439.1|7441.1|7434.1|0
1679873100000|2023-03-26 23:25:00|7441.9|7434.9|7446.5|7439.5|7446.5|7439.5|7441.1|7434.1|0
1679873400000|2023-03-26 23:30:00|7446.7|7439.7|7448.6|7441.6|7450.3|7443.3|7446.7|7439.7|0
1679873700000|2023-03-26 23:35:00|7448.4|7441.4|7446.6|7439.6|7448.6|7441.6|7446|7439|0
1679874000000|2023-03-26 23:40:00|7446.7|7439.7|7447.4|7440.4|7448.8|7441.8|7444.8|7437.8|0
1679874300000|2023-03-26 23:45:00|7447.5|7440.5|7449.9|7442.9|7450.4|7443.4|7445.6|7438.6|0
1679874600000|2023-03-26 23:50:00|7449.8|7442.8|7452.4|7445.4|7452.4|7445.4|7449.5|7442.5|0
1679874900000|2023-03-26 23:55:00|7452.2|7445.2|7454.4|7447.4|7454.8|7447.8|7448.9|7441.9|0
1679875200000|2023-03-27 00:00:00|7455.6|7448.6|7455.3|7448.3|7458.8|7451.8|7453.3|7446.3|0
1679875500000|2023-03-27 00:05:00|7454.8|7447.8|7453.3|7446.3|7455.3|7448.3|7451.5|7444.5|0
1679875800000|2023-03-27 00:10:00|7453|7446|7451.5|7444.5|7453.3|7446.3|7451|7444|0
1679876100000|2023-03-27 00:15:00|7450.8|7443.8|7455.8|7448.8|7455.8|7448.8|7449.5|7442.5|0
1679876400000|2023-03-27 00:20:00|7455.5|7448.5|7449.5|7442.5|7455.5|7448.5|7449.3|7442.3|0
1679876700000|2023-03-27 00:25:00|7449.3|7442.3|7446.8|7439.8|7450.5|7443.5|7446.8|7439.8|0
1679877000000|2023-03-27 00:30:00|7446.5|7439.5|7449|7442|7450.3|7443.3|7445|7438|0
1679877300000|2023-03-27 00:35:00|7449.3|7442.3|7450|7443|7450.3|7443.3|7446.5|7439.5|0
1679877600000|2023-03-27 00:40:00|7450.3|7443.3|7451.8|7444.8|7453.8|7446.8|7450.3|7443.3|0
1679877900000|2023-03-27 00:45:00|7451.5|7444.5|7453.5|7446.5|7454.3|7447.3|7451.5|7444.5|0
1679878200000|2023-03-27 00:50:00|7453.8|7446.8|7450.5|7443.5|7453.8|7446.8|7450.5|7443.5|0
1679878500000|2023-03-27 00:55:00|7450.8|7443.8|7450.8|7443.8|7453|7446|7450.8|7443.8|0
1679878800000|2023-03-27 01:00:00|7450.3|7443.3|7454.3|7447.3|7454.3|7447.3|7450|7443|0
1679879100000|2023-03-27 01:05:00|7454|7447|7447.5|7440.5|7454|7447|7447.3|7440.3|0
1679879400000|2023-03-27 01:10:00|7447.8|7440.8|7449.5|7442.5|7450.5|7443.5|7447.5|7440.5|0
1679879700000|2023-03-27 01:15:00|7449.3|7442.3|7453|7446|7453.3|7446.3|7449.3|7442.3|0
1679880000000|2023-03-27 01:20:00|7453.3|7446.3|7452.8|7445.8|7454.3|7447.3|7451.8|7444.8|0
1679880300000|2023-03-27 01:25:00|7452.5|7445.5|7453|7446|7453.5|7446.5|7451.8|7444.8|0
1679880600000|2023-03-27 01:30:00|7452.8|7445.8|7448|7441|7452.8|7445.8|7447|7440|0
1679880900000|2023-03-27 01:35:00|7448.3|7441.3|7448.8|7441.8|7449.3|7442.3|7444.3|7437.3|0
1679881200000|2023-03-27 01:40:00|7448.5|7441.5|7450.8|7443.8|7452|7445|7447.3|7440.3|0
1679881500000|2023-03-27 01:45:00|7450.5|7443.5|7449.5|7442.5|7451.3|7444.3|7449.3|7442.3|0
1679881800000|2023-03-27 01:50:00|7448.8|7441.8|7449.3|7442.3|7450.3|7443.3|7447.3|7440.3|0
1679882100000|2023-03-27 01:55:00|7449|7442|7447|7440|7449.3|7442.3|7446.8|7439.8|0
1679882400000|2023-03-27 02:00:00|7446.3|7439.3|7447.3|7440.3|7448.8|7441.8|7446.3|7439.3|0
1679882700000|2023-03-27 02:05:00|7447|7440|7448.3|7441.3|7448.8|7441.8|7447|7440|0
1679883000000|2023-03-27 02:10:00|7448.5|7441.5|7450.3|7443.3|7450.3|7443.3|7448|7441|0
1679883300000|2023-03-27 02:15:00|7450|7443|7448.5|7441.5|7450|7443|7448.5|7441.5|0
1679883600000|2023-03-27 02:20:00|7448.8|7441.8|7449.8|7442.8|7450.3|7443.3|7448.3|7441.3|0
1679883900000|2023-03-27 02:25:00|7449.5|7442.5|7448.3|7441.3|7450|7443|7448.3|7441.3|0
1679884200000|2023-03-27 02:30:00|7448|7441|7446.8|7439.8|7448|7441|7445.8|7438.8|0
1679884500000|2023-03-27 02:35:00|7447|7440|7446.3|7439.3|7447.3|7440.3|7445.8|7438.8|0
1679884800000|2023-03-27 02:40:00|7446|7439|7448|7441|7448.3|7441.3|7446|7439|0
1679885100000|2023-03-27 02:45:00|7447.3|7440.3|7447.3|7440.3|7448|7441|7446.5|7439.5|0
1679885400000|2023-03-27 02:50:00|7447.5|7440.5|7448|7441|7448.8|7441.8|7447|7440|0
1679885700000|2023-03-27 02:55:00|7447.5|7440.5|7449|7442|7449|7442|7447.5|7440.5|0
1679886000000|2023-03-27 03:00:00|7448.8|7441.8|7448.5|7441.5|7449.3|7442.3|7447.5|7440.5|0
1679886300000|2023-03-27 03:05:00|7448.8|7441.8|7450|7443|7450.3|7443.3|7448.3|7441.3|0
1679886600000|2023-03-27 03:10:00|7449.8|7442.8|7451.3|7444.3|7451.3|7444.3|7449.8|7442.8|0
1679886900000|2023-03-27 03:15:00|7451|7444|7451.3|7444.3|7451.3|7444.3|7450|7443|0
1679887200000|2023-03-27 03:20:00|7451.5|7444.5|7450.8|7443.8|7452.3|7445.3|7450.8|7443.8|0
1679887500000|2023-03-27 03:25:00|7450.3|7443.3|7450.3|7443.3|7450.8|7443.8|7449.8|7442.8|0
1679887800000|2023-03-27 03:30:00|7450.5|7443.5|7451.3|7444.3|7451.3|7444.3|7450.3|7443.3|0
1679888100000|2023-03-27 03:35:00|7451.5|7444.5|7458.5|7451.5|7458.8|7451.8|7451.5|7444.5|0
1679888400000|2023-03-27 03:40:00|7459.5|7452.5|7457.3|7450.3|7459.5|7452.5|7457|7450|0
1679888700000|2023-03-27 03:45:00|7457.5|7450.5|7459.3|7452.3|7460.5|7453.5|7457.3|7450.3|0
1679889000000|2023-03-27 03:50:00|7459.5|7452.5|7456.8|7449.8|7459.8|7452.8|7456.5|7449.5|0
1679889300000|2023-03-27 03:55:00|7457|7450|7457.5|7450.5|7457.8|7450.8|7455.5|7448.5|0
1679889600000|2023-03-27 04:00:00|7457.3|7450.3|7458|7451|7458.3|7451.3|7456.8|7449.8|0
1679889900000|2023-03-27 04:05:00|7458.3|7451.3|7459|7452|7459|7452|7457.5|7450.5|0
1679890200000|2023-03-27 04:10:00|7458.5|7451.5|7459|7452|7459.3|7452.3|7457.5|7450.5|0
1679890500000|2023-03-27 04:15:00|7458.8|7451.8|7458.5|7451.5|7460|7453|7457.8|7450.8|0
1679890800000|2023-03-27 04:20:00|7459|7452|7459|7452|7459.3|7452.3|7458.3|7451.3|0
1679891100000|2023-03-27 04:25:00|7458.8|7451.8|7459|7452|7459|7452|7458|7451|0
1679891400000|2023-03-27 04:30:00|7458.8|7451.8|7458|7451|7459.8|7452.8|7457.5|7450.5|0
1679891700000|2023-03-27 04:35:00|7457.8|7450.8|7457.5|7450.5|7458|7451|7457.3|7450.3|0
1679892000000|2023-03-27 04:40:00|7457.8|7450.8|7457|7450|7458|7451|7456.5|7449.5|0
1679892300000|2023-03-27 04:45:00|7456.5|7449.5|7455.8|7448.8|7456.5|7449.5|7455|7448|0
1679892600000|2023-03-27 04:50:00|7456|7449|7456|7449|7456|7449|7454.5|7447.5|0
1679892900000|2023-03-27 04:55:00|7456.3|7449.3|7458.8|7451.8|7459.3|7452.3|7455.8|7448.8|0
1679893200000|2023-03-27 05:00:00|7459|7452|7459|7452|7460.3|7453.3|7457.5|7450.5|0
1679893500000|2023-03-27 05:05:00|7459.3|7452.3|7457.8|7450.8|7459.8|7452.8|7457.3|7450.3|0
1679893800000|2023-03-27 05:10:00|7458|7451|7455.3|7448.3|7458.3|7451.3|7454.8|7447.8|0
1679894100000|2023-03-27 05:15:00|7455|7448|7459.5|7452.5|7459.5|7452.5|7455|7448|0
1679894400000|2023-03-27 05:20:00|7459.8|7452.8|7458.5|7451.5|7460.8|7453.8|7458.3|7451.3|0
1679894700000|2023-03-27 05:25:00|7458.8|7451.8|7460.3|7453.3|7461|7454|7458.3|7451.3|0
1679895000000|2023-03-27 05:30:00|7460|7453|7459.5|7452.5|7460.8|7453.8|7458.8|7451.8|0
1679895300000|2023-03-27 05:35:00|7459.3|7452.3|7458|7451|7459.8|7452.8|7457.3|7450.3|0
1679895600000|2023-03-27 05:40:00|7458.5|7451.5|7460.5|7453.5|7460.8|7453.8|7458.5|7451.5|0
1679895900000|2023-03-27 05:45:00|7460|7453|7461.3|7454.3|7467|7460|7460|7453|0
1679896200000|2023-03-27 05:50:00|7461.5|7454.5|7465.3|7458.3|7466|7459|7461|7454|0
1679896500000|2023-03-27 05:55:00|7465|7458|7461.5|7454.5|7465.3|7458.3|7461.5|7454.5|0
1679896800000|2023-03-27 06:00:00|7462.3|7455.3|7465.3|7458.3|7466.8|7459.8|7460.3|7453.3|0
1679897100000|2023-03-27 06:05:00|7465.5|7458.5|7469|7462|7471.5|7464.5|7465.3|7458.3|0
1679897400000|2023-03-27 06:10:00|7469.3|7462.3|7471.5|7464.5|7472.3|7465.3|7469.3|7462.3|0
1679897700000|2023-03-27 06:15:00|7471.3|7464.3|7478|7471|7480|7473|7471.3|7464.3|0
1679898000000|2023-03-27 06:20:00|7478.3|7471.3|7479.8|7472.8|7480.8|7473.8|7476|7469|0
1679898300000|2023-03-27 06:25:00|7479.5|7472.5|7483.8|7476.8|7484|7477|7479.5|7472.5|0
1679898600000|2023-03-27 06:30:00|7483.5|7476.5|7480|7473|7485.3|7478.3|7479|7472|0
1679898900000|2023-03-27 06:35:00|7480.3|7473.3|7482.8|7475.8|7482.8|7475.8|7476.8|7469.8|0
1679899200000|2023-03-27 06:40:00|7482.5|7475.5|7477.5|7470.5|7485.8|7478.8|7477.3|7470.3|0
1679899500000|2023-03-27 06:45:00|7477.3|7470.3|7476.5|7469.5|7478|7471|7473.3|7466.3|0
1679899800000|2023-03-27 06:50:00|7476.8|7469.8|7478.8|7471.8|7481|7474|7476.8|7469.8|0
1679900100000|2023-03-27 06:55:00|7478.5|7471.5|7477|7470|7485.3|7478.3|7475|7468|0
1679900400000|2023-03-27 07:00:00|7477.8|7470.8|7486.8|7479.8|7490.8|7483.8|7473.8|7466.8|0
1679900700000|2023-03-27 07:05:00|7488|7481|7472.8|7465.8|7489|7482|7472.8|7465.8|0
1679901000000|2023-03-27 07:10:00|7473.8|7466.8|7468.5|7461.5|7475|7468|7466.3|7459.3|0
1679901300000|2023-03-27 07:15:00|7468.3|7461.3|7480.3|7473.3|7483.3|7476.3|7466.5|7459.5|0
1679901600000|2023-03-27 07:20:00|7479.5|7472.5|7471.8|7464.8|7479.8|7472.8|7469.3|7462.3|0
1679901900000|2023-03-27 07:25:00|7470.8|7463.8|7467.3|7460.3|7471.5|7464.5|7463.8|7456.8|0
1679902200000|2023-03-27 07:30:00|7467|7460|7454|7447|7468.3|7461.3|7453.5|7446.5|0
1679902500000|2023-03-27 07:35:00|7453.8|7446.8|7451.3|7444.3|7461.8|7454.8|7450.5|7443.5|0
1679902800000|2023-03-27 07:40:00|7451|7444|7443.5|7436.5|7452.5|7445.5|7442.7|7435.7|0
1679903100000|2023-03-27 07:45:00|7444.5|7437.5|7434|7427|7445.2|7438.2|7430.2|7423.2|0
1679903400000|2023-03-27 07:50:00|7434.7|7427.7|7438.7|7431.7|7445.5|7438.5|7433.5|7426.5|0
1679903700000|2023-03-27 07:55:00|7439.5|7432.5|7444.2|7437.2|7447.2|7440.2|7438.2|7431.2|0
1679904000000|2023-03-27 08:00:00|7444|7437|7452|7445|7455|7448|7439.2|7432.2|0
1679904300000|2023-03-27 08:05:00|7452.2|7445.2|7454|7447|7459.7|7452.7|7451.5|7444.5|0
1679904600000|2023-03-27 08:10:00|7453.5|7446.5|7455.5|7448.5|7458.7|7451.7|7450.2|7443.2|0
1679904900000|2023-03-27 08:15:00|7454.2|7447.2|7451|7444|7455|7448|7446|7439|0
1679905200000|2023-03-27 08:20:00|7451.2|7444.2|7453.5|7446.5|7457.7|7450.7|7449.5|7442.5|0
1679905500000|2023-03-27 08:25:00|7453.2|7446.2|7454.2|7447.2|7457.2|7450.2|7452.2|7445.2|0
1679905800000|2023-03-27 08:30:00|7454.5|7447.5|7454.7|7447.7|7456.5|7449.5|7452|7445|0
1679906100000|2023-03-27 08:35:00|7455|7448|7457|7450|7459.5|7452.5|7455|7448|0
1679906400000|2023-03-27 08:40:00|7456.7|7449.7|7456.2|7449.2|7457.7|7450.7|7454|7447|0
1679906700000|2023-03-27 08:45:00|7456.5|7449.5|7455|7448|7459|7452|7454.5|7447.5|0
1679907000000|2023-03-27 08:50:00|7454.7|7447.7|7449.7|7442.7|7455.5|7448.5|7449.5|7442.5|0
1679907300000|2023-03-27 08:55:00|7449.5|7442.5|7449.7|7442.7|7454|7447|7447.7|7440.7|0
1679907600000|2023-03-27 09:00:00|7450|7443|7455.5|7448.5|7456.7|7449.7|7449.7|7442.7|0
1679907900000|2023-03-27 09:05:00|7455.2|7448.2|7452|7445|7456|7449|7451.7|7444.7|0
1679908200000|2023-03-27 09:10:00|7452.2|7445.2|7443.5|7436.5|7454|7447|7442|7435|0
1679908500000|2023-03-27 09:15:00|7442.5|7435.5|7452|7445|7452|7445|7440.7|7433.7|0
1679908800000|2023-03-27 09:20:00|7451.7|7444.7|7451.5|7444.5|7455|7448|7450.5|7443.5|0
1679909100000|2023-03-27 09:25:00|7450.5|7443.5|7448.7|7441.7|7452.5|7445.5|7447.2|7440.2|0
1679909400000|2023-03-27 09:30:00|7449|7442|7446.5|7439.5|7449|7442|7445|7438|0
1679909700000|2023-03-27 09:35:00|7446.7|7439.7|7449|7442|7449.2|7442.2|7445.5|7438.5|0
1679910000000|2023-03-27 09:40:00|7449.2|7442.2|7454.5|7447.5|7454.7|7447.7|7447.7|7440.7|0
1679910300000|2023-03-27 09:45:00|7454.7|7447.7|7457.7|7450.7|7462.5|7455.5|7454.7|7447.7|0
1679910600000|2023-03-27 09:50:00|7457.5|7450.5|7461.5|7454.5|7463.2|7456.2|7457.5|7450.5|0
1679910900000|2023-03-27 09:55:00|7461|7454|7463.2|7456.2|7465|7458|7459.2|7452.2|0
1679911200000|2023-03-27 10:00:00|7463|7456|7464.7|7457.7|7469|7462|7463|7456|0
1679911500000|2023-03-27 10:05:00|7465.5|7458.5|7466.2|7459.2|7467.5|7460.5|7464|7457|0
1679911800000|2023-03-27 10:10:00|7466.5|7459.5|7464.5|7457.5|7470.2|7463.2|7463.2|7456.2|0
1679912100000|2023-03-27 10:15:00|7464.7|7457.7|7468.7|7461.7|7470|7463|7463.7|7456.7|0
1679912400000|2023-03-27 10:20:00|7468.5|7461.5|7472.2|7465.2|7473|7466|7466.5|7459.5|0
1679912700000|2023-03-27 10:25:00|7472|7465|7474|7467|7474.5|7467.5|7470|7463|0
1679913000000|2023-03-27 10:30:00|7473.7|7466.7|7473.2|7466.2|7475|7468|7472|7465|0
1679913300000|2023-03-27 10:35:00|7473.5|7466.5|7478.7|7471.7|7479|7472|7473.5|7466.5|0
1679913600000|2023-03-27 10:40:00|7478.5|7471.5|7480.2|7473.2|7480.5|7473.5|7476|7469|0
1679913900000|2023-03-27 10:45:00|7480|7473|7481.7|7474.7|7483.5|7476.5|7478.5|7471.5|0
1679914200000|2023-03-27 10:50:00|7482|7475|7482.2|7475.2|7485.5|7478.5|7481.5|7474.5|0
1679914500000|2023-03-27 10:55:00|7482|7475|7483|7476|7484|7477|7480|7473|0
1679914800000|2023-03-27 11:00:00|7482.2|7475.2|7481|7474|7483.2|7476.2|7479.2|7472.2|0
1679915100000|2023-03-27 11:05:00|7480.7|7473.7|7486.2|7479.2|7486.2|7479.2|7480.7|7473.7|0
1679915400000|2023-03-27 11:10:00|7486|7479|7484.2|7477.2|7487.2|7480.2|7484.2|7477.2|0
1679915700000|2023-03-27 11:15:00|7483.7|7476.7|7484|7477|7484.5|7477.5|7481.2|7474.2|0
1679916000000|2023-03-27 11:20:00|7484.2|7477.2|7480.2|7473.2|7485|7478|7479.7|7472.7|0
1679916300000|2023-03-27 11:25:00|7480|7473|7480|7473|7480.5|7473.5|7478|7471|0
1679916600000|2023-03-27 11:30:00|7480.5|7473.5|7482.5|7475.5|7483|7476|7480|7473|0
1679916900000|2023-03-27 11:35:00|7482.2|7475.2|7478.5|7471.5|7483.5|7476.5|7475.5|7468.5|0
1679917200000|2023-03-27 11:40:00|7478|7471|7478.5|7471.5|7480.2|7473.2|7475.5|7468.5|0
1679917500000|2023-03-27 11:45:00|7479|7472|7475.7|7468.7|7480.5|7473.5|7475.7|7468.7|0
1679917800000|2023-03-27 11:50:00|7476.5|7469.5|7473.7|7466.7|7476.7|7469.7|7472.5|7465.5|0
1679918100000|2023-03-27 11:55:00|7474|7467|7474|7467|7474.7|7467.7|7472|7465|0
1679918400000|2023-03-27 12:00:00|7474.5|7467.5|7473|7466|7478.5|7471.5|7472|7465|0
1679918700000|2023-03-27 12:05:00|7472.7|7465.7|7476.7|7469.7|7477|7470|7471.5|7464.5|0
1679919000000|2023-03-27 12:10:00|7477|7470|7479.5|7472.5|7479.5|7472.5|7476.5|7469.5|0
1679919300000|2023-03-27 12:15:00|7479.7|7472.7|7478.7|7471.7|7482.5|7475.5|7478|7471|0
1679919600000|2023-03-27 12:20:00|7479|7472|7482.5|7475.5|7483|7476|7478.5|7471.5|0
1679919900000|2023-03-27 12:25:00|7482.2|7475.2|7482|7475|7484|7477|7481.5|7474.5|0
1679920200000|2023-03-27 12:30:00|7482.7|7475.7|7485.5|7478.5|7489|7482|7481.7|7474.7|0
1679920500000|2023-03-27 12:35:00|7485|7478|7488.7|7481.7|7489.5|7482.5|7484.2|7477.2|0
1679920800000|2023-03-27 12:40:00|7488.5|7481.5|7488|7481|7489.7|7482.7|7485.5|7478.5|0
1679921100000|2023-03-27 12:45:00|7488.2|7481.2|7488|7481|7490|7483|7486.5|7479.5|0
1679921400000|2023-03-27 12:50:00|7488.2|7481.2|7490.7|7483.7|7494|7487|7487.5|7480.5|0
1679921700000|2023-03-27 12:55:00|7490.5|7483.5|7490.8|7483.8|7491.8|7484.8|7486.5|7479.5|0
1679922000000|2023-03-27 13:00:00|7491|7484|7491|7484|7491.8|7484.8|7489|7482|0
1679922300000|2023-03-27 13:05:00|7490.8|7483.8|7495|7488|7495.5|7488.5|7490.5|7483.5|0
1679922600000|2023-03-27 13:10:00|7494.8|7487.8|7493|7486|7495.3|7488.3|7491.3|7484.3|0
1679922900000|2023-03-27 13:15:00|7493.8|7486.8|7494.3|7487.3|7496.3|7489.3|7492.3|7485.3|0
1679923200000|2023-03-27 13:20:00|7494.5|7487.5|7493.3|7486.3|7496|7489|7493|7486|0
1679923500000|2023-03-27 13:25:00|7492.8|7485.8|7488.8|7481.8|7493.3|7486.3|7488.8|7481.8|0
1679923800000|2023-03-27 13:30:00|7489.3|7482.3|7491.8|7484.8|7493.5|7486.5|7486.3|7479.3|0
1679924100000|2023-03-27 13:35:00|7492.3|7485.3|7480.8|7473.8|7493|7486|7480.8|7473.8|0
1679924400000|2023-03-27 13:40:00|7481|7474|7490.8|7483.8|7493.3|7486.3|7480.8|7473.8|0
1679924700000|2023-03-27 13:45:00|7490.3|7483.3|7489.3|7482.3|7494.8|7487.8|7488.8|7481.8|0
1679925000000|2023-03-27 13:50:00|7488.8|7481.8|7485.5|7478.5|7489.8|7482.8|7483.5|7476.5|0
1679925300000|2023-03-27 13:55:00|7485.3|7478.3|7484.3|7477.3|7485.8|7478.8|7479|7472|0
1679925600000|2023-03-27 14:00:00|7485.3|7478.3|7487.5|7480.5|7487.8|7480.8|7481.8|7474.8|0
1679925900000|2023-03-27 14:05:00|7487.8|7480.8|7480.8|7473.8|7487.8|7480.8|7476.8|7469.8|0
1679926200000|2023-03-27 14:10:00|7480.5|7473.5|7482.3|7475.3|7486.3|7479.3|7480.5|7473.5|0
1679926500000|2023-03-27 14:15:00|7482|7475|7483.3|7476.3|7485.8|7478.8|7477.8|7470.8|0
1679926800000|2023-03-27 14:20:00|7483|7476|7484.5|7477.5|7486.8|7479.8|7482|7475|0
1679927100000|2023-03-27 14:25:00|7484.3|7477.3|7476.8|7469.8|7484.8|7477.8|7476|7469|0
1679927400000|2023-03-27 14:30:00|7476.3|7469.3|7473.5|7466.5|7476.8|7469.8|7471.8|7464.8|0
1679927700000|2023-03-27 14:35:00|7473.3|7466.3|7473.8|7466.8|7475.3|7468.3|7470.3|7463.3|0
1679928000000|2023-03-27 14:40:00|7474.8|7467.8|7473.3|7466.3|7475.3|7468.3|7471.3|7464.3|0
1679928300000|2023-03-27 14:45:00|7473.8|7466.8|7482.8|7475.8|7482.8|7475.8|7472.5|7465.5|0
1679928600000|2023-03-27 14:50:00|7483.5|7476.5|7484.8|7477.8|7485.5|7478.5|7482.8|7475.8|0
1679928900000|2023-03-27 14:55:00|7484.3|7477.3|7476.3|7469.3|7488|7481|7476.3|7469.3|0
1679929200000|2023-03-27 15:00:00|7476.5|7469.5|7476|7469|7479.5|7472.5|7475|7468|0
1679929500000|2023-03-27 15:05:00|7475.8|7468.8|7473.8|7466.8|7478.3|7471.3|7473.3|7466.3|0
1679929800000|2023-03-27 15:10:00|7473.3|7466.3|7475|7468|7475.3|7468.3|7471|7464|0
1679930100000|2023-03-27 15:15:00|7474.3|7467.3|7470.8|7463.8|7476|7469|7469.8|7462.8|0
1679930400000|2023-03-27 15:20:00|7471.3|7464.3|7476.8|7469.8|7476.8|7469.8|7470|7463|0
1679930700000|2023-03-27 15:25:00|7477|7470|7485|7478|7485.8|7478.8|7476.3|7469.3|0
1679931000000|2023-03-27 15:30:00|7483.8|7476.8|7475|7468|7486.8|7479.8|7474.5|7467.5|0
1679931300000|2023-03-27 15:35:00|7474.5|7467.5|7479.3|7472.3|7479.3|7472.3|7474.5|7467.5|0
1679931600000|2023-03-27 15:40:00|7479|7472|7476.3|7469.3|7479.3|7472.3|7473.3|7466.3|0
1679931900000|2023-03-27 15:45:00|7475.8|7468.8|7478.3|7471.3|7478.5|7471.5|7473.8|7466.8|0
1679932200000|2023-03-27 15:50:00|7478|7471|7473.8|7466.8|7480.3|7473.3|7473|7466|0
1679932500000|2023-03-27 15:55:00|7474.3|7467.3|7473.5|7466.5|7475.3|7468.3|7468|7461|0
1679932800000|2023-03-27 16:00:00|7473.3|7466.3|7477.8|7470.8|7478.8|7471.8|7472.8|7465.8|0
1679933100000|2023-03-27 16:05:00|7478|7471|7475.8|7468.8|7478|7471|7473|7466|0
1679933400000|2023-03-27 16:10:00|7476.8|7469.8|7480|7473|7480.5|7473.5|7476.3|7469.3|0
1679933700000|2023-03-27 16:15:00|7480.3|7473.3|7484.8|7477.8|7486.5|7479.5|7479|7472|0
1679934000000|2023-03-27 16:20:00|7485|7478|7486|7479|7486.5|7479.5|7483.8|7476.8|0
1679934300000|2023-03-27 16:25:00|7485.8|7478.8|7486|7479|7486.5|7479.5|7482.3|7475.3|0
1679934600000|2023-03-27 16:30:00|7485.8|7478.8|7485|7478|7487.3|7480.3|7484|7477|0
1679934900000|2023-03-27 16:35:00|7485.3|7478.3|7485.8|7478.8|7486.8|7479.8|7483.8|7476.8|0
1679935200000|2023-03-27 16:40:00|7485.5|7478.5|7486|7479|7486.3|7479.3|7484|7477|0
1679935500000|2023-03-27 16:45:00|7486.3|7479.3|7489|7482|7489.3|7482.3|7485.3|7478.3|0
1679935800000|2023-03-27 16:50:00|7488.8|7481.8|7489.3|7482.3|7491.5|7484.5|7487.8|7480.8|0
1679936100000|2023-03-27 16:55:00|7489|7482|7488.3|7481.3|7489.3|7482.3|7485.3|7478.3|0
1679936400000|2023-03-27 17:00:00|7488|7481|7494.3|7487.3|7495.3|7488.3|7487.8|7480.8|0
1679936700000|2023-03-27 17:05:00|7494|7487|7493.8|7486.8|7496|7489|7492|7485|0
1679937000000|2023-03-27 17:10:00|7493.5|7486.5|7490.3|7483.3|7493.5|7486.5|7489.3|7482.3|0
1679937300000|2023-03-27 17:15:00|7490|7483|7494|7487|7494|7487|7487.8|7480.8|0
1679937600000|2023-03-27 17:20:00|7493.8|7486.8|7499.8|7492.8|7501.5|7494.5|7493.3|7486.3|0
1679937900000|2023-03-27 17:25:00|7499.3|7492.3|7499.5|7492.5|7500|7493|7498.3|7491.3|0
1679938200000|2023-03-27 17:30:00|7499.8|7492.8|7503.5|7496.5|7503.5|7496.5|7499.3|7492.3|0
1679938500000|2023-03-27 17:35:00|7503.3|7496.3|7501.3|7494.3|7503.8|7496.8|7499.5|7492.5|0
1679938800000|2023-03-27 17:40:00|7501.5|7494.5|7505.3|7498.3|7505.3|7498.3|7501.3|7494.3|0
1679939100000|2023-03-27 17:45:00|7505|7498|7503.5|7496.5|7505.8|7498.8|7502.5|7495.5|0
1679939400000|2023-03-27 17:50:00|7503.3|7496.3|7498.8|7491.8|7504.8|7497.8|7498.8|7491.8|0
1679939700000|2023-03-27 17:55:00|7499|7492|7498.8|7491.8|7502|7495|7498.5|7491.5|0
1679940000000|2023-03-27 18:00:00|7499|7492|7496|7489|7499.3|7492.3|7495.5|7488.5|0
1679940300000|2023-03-27 18:05:00|7495.8|7488.8|7500.3|7493.3|7500.8|7493.8|7495.3|7488.3|0
1679940600000|2023-03-27 18:10:00|7500|7493|7502.3|7495.3|7502.5|7495.5|7500|7493|0
1679940900000|2023-03-27 18:15:00|7502|7495|7503.5|7496.5|7503.8|7496.8|7501.5|7494.5|0
1679941200000|2023-03-27 18:20:00|7503.8|7496.8|7504.3|7497.3|7506.5|7499.5|7503.3|7496.3|0
1679941500000|2023-03-27 18:25:00|7504.5|7497.5|7504.5|7497.5|7506.8|7499.8|7504.5|7497.5|0
1679941800000|2023-03-27 18:30:00|7504.8|7497.8|7504.5|7497.5|7507|7500|7504.5|7497.5|0
1679942100000|2023-03-27 18:35:00|7504.3|7497.3|7506|7499|7508.3|7501.3|7503.8|7496.8|0
1679942400000|2023-03-27 18:40:00|7505.5|7498.5|7503.5|7496.5|7506.3|7499.3|7503.5|7496.5|0
1679942700000|2023-03-27 18:45:00|7503.8|7496.8|7503.8|7496.8|7505.8|7498.8|7501.5|7494.5|0
1679943000000|2023-03-27 18:50:00|7504.3|7497.3|7503.3|7496.3|7504.8|7497.8|7502|7495|0
1679943300000|2023-03-27 18:55:00|7503.5|7496.5|7504.8|7497.8|7507|7500|7503.5|7496.5|0
1679943600000|2023-03-27 19:00:00|7504.5|7497.5|7503|7496|7507|7500|7501.3|7494.3|0
1679943900000|2023-03-27 19:05:00|7503.3|7496.3|7500.5|7493.5|7503.3|7496.3|7500|7493|0
1679944200000|2023-03-27 19:10:00|7500.8|7493.8|7500.3|7493.3|7501.8|7494.8|7498.8|7491.8|0
1679944500000|2023-03-27 19:15:00|7500|7493|7500.3|7493.3|7502.3|7495.3|7499|7492|0
1679944800000|2023-03-27 19:20:00|7500.5|7493.5|7502.8|7495.8|7503|7496|7498.8|7491.8|0
1679945100000|2023-03-27 19:25:00|7503|7496|7503.8|7496.8|7504.5|7497.5|7502.3|7495.3|0
1679945400000|2023-03-27 19:30:00|7503.5|7496.5|7505|7498|7505.3|7498.3|7503|7496|0
1679945700000|2023-03-27 19:35:00|7504.8|7497.8|7500.8|7493.8|7506|7499|7499.3|7492.3|0
1679946000000|2023-03-27 19:40:00|7501|7494|7502|7495|7502.8|7495.8|7499.8|7492.8|0
1679946300000|2023-03-27 19:45:00|7501.8|7494.8|7499.5|7492.5|7502.3|7495.3|7499|7492|0
1679946600000|2023-03-27 19:50:00|7498.5|7491.5|7506.3|7499.3|7508.3|7501.3|7496.3|7489.3|0
1679946900000|2023-03-27 19:55:00|7506|7499|7501.4|7494.4|7506.3|7499.3|7499.8|7492.8|0
1679947200000|2023-03-27 20:00:00|7501.9|7494.9|7509.4|7502.4|7509.9|7502.9|7501.9|7494.9|0
1679947500000|2023-03-27 20:05:00|7509.5|7502.5|7506.3|7499.3|7509.5|7502.5|7505.8|7498.8|0
1679947800000|2023-03-27 20:10:00|7506.5|7499.5|7508|7501|7508.6|7501.6|7505.8|7498.8|0
1679948100000|2023-03-27 20:15:00|7508.2|7501.2|7507.5|7500.5|7509.1|7502.1|7507.1|7500.1|0
1679948400000|2023-03-27 20:20:00|7507.7|7500.7|7509.3|7502.3|7509.6|7502.6|7507.7|7500.7|0
1679948700000|2023-03-27 20:25:00|7509.2|7502.2|7509.9|7502.9|7511|7504|7508.5|7501.5|0
1679949000000|2023-03-27 20:30:00|7510|7503|7512.1|7505.1|7512.1|7505.1|7509.7|7502.7|0
1679949300000|2023-03-27 20:35:00|7511.9|7504.9|7511|7504|7512.1|7505.1|7510.6|7503.6|0
1679949600000|2023-03-27 20:40:00|7511.2|7504.2|7512.8|7505.8|7513|7506|7511|7504|0
1679949900000|2023-03-27 20:45:00|7512.4|7505.4|7514.4|7507.4|7514.4|7507.4|7511.9|7504.9|0
1679950200000|2023-03-27 20:50:00|7514.3|7507.3|7513.9|7506.9|7514.3|7507.3|7512.6|7505.6|0
1679950500000|2023-03-27 20:55:00|7513.8|7506.8|7514.2|7507.2|7514.5|7507.5|7513|7506|0
1679950800000|2023-03-27 21:00:00|7513.9|7506.9|7512.5|7505.5|7514|7507|7512.5|7505.5|0
1679951100000|2023-03-27 21:05:00|7512.4|7505.4|7512.4|7505.4|7512.4|7505.4|7512.4|7505.4|0
1679951400000|2023-03-27 21:10:00|7512.5|7505.5|7512.1|7505.1|7513.3|7506.3|7512|7505|0
1679951700000|2023-03-27 21:15:00|7512|7505|7512.1|7505.1|7512.1|7505.1|7511.9|7504.9|0
1679952000000|2023-03-27 21:20:00|7512.5|7505.5|7513.3|7506.3|7514.3|7507.3|7512.5|7505.5|0
1679952300000|2023-03-27 21:25:00|7513.2|7506.2|7513.3|7506.3|7513.6|7506.6|7513.1|7506.1|0
1679952600000|2023-03-27 21:30:00|7513.2|7506.2|7513.4|7506.4|7514|7507|7512.9|7505.9|0
1679952900000|2023-03-27 21:35:00|7513.3|7506.3|7513.2|7506.2|7513.3|7506.3|7513.2|7506.2|0
1679953200000|2023-03-27 21:40:00|7513.3|7506.3|7513.2|7506.2|7513.3|7506.3|7513.1|7506.1|0
1679953500000|2023-03-27 21:45:00|7513.1|7506.1|7512.2|7505.2|7513.2|7506.2|7512.2|7505.2|0
1679953800000|2023-03-27 21:50:00|7512.1|7505.1|7512.1|7505.1|7513|7506|7512|7505|0
1679954100000|2023-03-27 21:55:00|7512|7505|7511.6|7504.6|7512.3|7505.3|7511.1|7504.1|0
1679954400000|2023-03-27 22:00:00|7509|7502|7508.7|7501.7|7509.6|7502.6|7507.3|7500.3|0
1679954700000|2023-03-27 22:05:00|7508.8|7501.8|7505.3|7498.3|7508.8|7501.8|7504.3|7497.3|0
1679955000000|2023-03-27 22:10:00|7505.5|7498.5|7504.9|7497.9|7506.8|7499.8|7504.8|7497.8|0
1679955300000|2023-03-27 22:15:00|7504.8|7497.8|7503.9|7496.9|7504.9|7497.9|7503.4|7496.4|0
1679955600000|2023-03-27 22:20:00|7504.1|7497.1|7503.5|7496.5|7504.9|7497.9|7503.5|7496.5|0
1679955900000|2023-03-27 22:25:00|7503.3|7496.3|7504.4|7497.4|7504.4|7497.4|7503|7496|0
1679956200000|2023-03-27 22:30:00|7504.2|7497.2|7502.7|7495.7|7504.2|7497.2|7501.5|7494.5|0
1679956500000|2023-03-27 22:35:00|7502.8|7495.8|7502.7|7495.7|7502.8|7495.8|7501.9|7494.9|0
1679956800000|2023-03-27 22:40:00|7502.6|7495.6|7505.1|7498.1|7505.7|7498.7|7502.3|7495.3|0
1679957100000|2023-03-27 22:45:00|7505|7498|7506|7499|7506.2|7499.2|7504.7|7497.7|0
1679957400000|2023-03-27 22:50:00|7506.2|7499.2|7507.9|7500.9|7508.4|7501.4|7506|7499|0
1679957700000|2023-03-27 22:55:00|7507.7|7500.7|7509.1|7502.1|7509.6|7502.6|7507.4|7500.4|0
1679958000000|2023-03-27 23:00:00|7509.3|7502.3|7508.7|7501.7|7510.5|7503.5|7508.2|7501.2|0
1679958300000|2023-03-27 23:05:00|7508.8|7501.8|7509.1|7502.1|7509.6|7502.6|7508.2|7501.2|0
1679958600000|2023-03-27 23:10:00|7509.3|7502.3|7510|7503|7511|7504|7509.1|7502.1|0
1679958900000|2023-03-27 23:15:00|7510.1|7503.1|7509.1|7502.1|7511|7504|7509.1|7502.1|0
1679959200000|2023-03-27 23:20:00|7509.3|7502.3|7509.8|7502.8|7510.5|7503.5|7509.1|7502.1|0
1679959500000|2023-03-27 23:25:00|7509.6|7502.6|7510|7503|7511|7504|7509.6|7502.6|0
1679959800000|2023-03-27 23:30:00|7510.2|7503.2|7509.9|7502.9|7512.4|7505.4|7509.9|7502.9|0
1679960100000|2023-03-27 23:35:00|7510.1|7503.1|7510.4|7503.4|7511.3|7504.3|7509.9|7502.9|0
1679960400000|2023-03-27 23:40:00|7510.5|7503.5|7509.9|7502.9|7510.7|7503.7|7509.5|7502.5|0
1679960700000|2023-03-27 23:45:00|7509.8|7502.8|7510.8|7503.8|7510.8|7503.8|7509.4|7502.4|0
1679961000000|2023-03-27 23:50:00|7511|7504|7513.9|7506.9|7514.4|7507.4|7510.8|7503.8|0
1679961300000|2023-03-27 23:55:00|7513.8|7506.8|7514.8|7507.8|7516.8|7509.8|7513.5|7506.5|0
1679961600000|2023-03-28 00:00:00|7514.3|7507.3|7503|7496|7514.3|7507.3|7503|7496|0
1679961900000|2023-03-28 00:05:00|7502.8|7495.8|7509.3|7502.3|7509.3|7502.3|7500.3|7493.3|0
1679962200000|2023-03-28 00:10:00|7509|7502|7507.8|7500.8|7510.3|7503.3|7507.8|7500.8|0
1679962500000|2023-03-28 00:15:00|7508|7501|7505.5|7498.5|7508|7501|7501.5|7494.5|0
1679962800000|2023-03-28 00:20:00|7505.3|7498.3|7504|7497|7505.3|7498.3|7502.5|7495.5|0
1679963100000|2023-03-28 00:25:00|7504.3|7497.3|7502.5|7495.5|7505|7498|7502.3|7495.3|0
1679963400000|2023-03-28 00:30:00|7502.8|7495.8|7501.5|7494.5|7503.3|7496.3|7501.5|7494.5|0
1679963700000|2023-03-28 00:35:00|7501.3|7494.3|7504.5|7497.5|7504.8|7497.8|7500.5|7493.5|0
1679964000000|2023-03-28 00:40:00|7504|7497|7505.5|7498.5|7505.8|7498.8|7503.8|7496.8|0
1679964300000|2023-03-28 00:45:00|7506.3|7499.3|7502.5|7495.5|7506.8|7499.8|7502.5|7495.5|0
1679964600000|2023-03-28 00:50:00|7502.3|7495.3|7501.8|7494.8|7504|7497|7499.8|7492.8|0
1679964900000|2023-03-28 00:55:00|7502|7495|7504.3|7497.3|7505|7498|7502|7495|0
1679965200000|2023-03-28 01:00:00|7505.5|7498.5|7504|7497|7506.5|7499.5|7502.8|7495.8|0
1679965500000|2023-03-28 01:05:00|7504.8|7497.8|7507.3|7500.3|7509|7502|7504.8|7497.8|0
1679965800000|2023-03-28 01:10:00|7507.5|7500.5|7502.8|7495.8|7508|7501|7502.8|7495.8|0
1679966100000|2023-03-28 01:15:00|7503|7496|7503.8|7496.8|7505.5|7498.5|7503|7496|0
1679966400000|2023-03-28 01:20:00|7504|7497|7503.3|7496.3|7504.5|7497.5|7503.3|7496.3|0
1679966700000|2023-03-28 01:25:00|7503.5|7496.5|7505.5|7498.5|7506|7499|7503.5|7496.5|0
1679967000000|2023-03-28 01:30:00|7505.8|7498.8|7506.3|7499.3|7509|7502|7505.3|7498.3|0
1679967300000|2023-03-28 01:35:00|7506.5|7499.5|7505.8|7498.8|7507.3|7500.3|7505.8|7498.8|0
1679967600000|2023-03-28 01:40:00|7505.5|7498.5|7502.5|7495.5|7505.5|7498.5|7501|7494|0
1679967900000|2023-03-28 01:45:00|7502.3|7495.3|7501.5|7494.5|7503.5|7496.5|7501.3|7494.3|0
1679968200000|2023-03-28 01:50:00|7502|7495|7500.5|7493.5|7502.5|7495.5|7500|7493|0
1679968500000|2023-03-28 01:55:00|7500.3|7493.3|7500.5|7493.5|7502|7495|7499.3|7492.3|0
1679968800000|2023-03-28 02:00:00|7500|7493|7500.3|7493.3|7500.3|7493.3|7497.8|7490.8|0
1679969100000|2023-03-28 02:05:00|7500.8|7493.8|7501|7494|7501.5|7494.5|7500.5|7493.5|0
1679969400000|2023-03-28 02:10:00|7501.3|7494.3|7500.3|7493.3|7501.3|7494.3|7500.3|7493.3|0
1679969700000|2023-03-28 02:15:00|7500.5|7493.5|7500|7493|7500.8|7493.8|7499.3|7492.3|0
1679970000000|2023-03-28 02:20:00|7499.8|7492.8|7503.3|7496.3|7503.8|7496.8|7499.8|7492.8|0
1679970300000|2023-03-28 02:25:00|7503.5|7496.5|7503|7496|7504|7497|7502.8|7495.8|0
1679970600000|2023-03-28 02:30:00|7503.3|7496.3|7504.8|7497.8|7505|7498|7502.5|7495.5|0
1679970900000|2023-03-28 02:35:00|7505|7498|7503|7496|7505|7498|7502.8|7495.8|0
1679971200000|2023-03-28 02:40:00|7502.8|7495.8|7503.5|7496.5|7503.5|7496.5|7502.5|7495.5|0
1679971500000|2023-03-28 02:45:00|7503.3|7496.3|7504|7497|7504.3|7497.3|7503|7496|0
1679971800000|2023-03-28 02:50:00|7503.3|7496.3|7504.3|7497.3|7505|7498|7502.5|7495.5|0
1679972100000|2023-03-28 02:55:00|7504|7497|7503.8|7496.8|7504.8|7497.8|7502.5|7495.5|0
1679972400000|2023-03-28 03:00:00|7504|7497|7503.3|7496.3|7505.3|7498.3|7503.3|7496.3|0
1679972700000|2023-03-28 03:05:00|7503.5|7496.5|7504.8|7497.8|7505|7498|7503.5|7496.5|0
1679973000000|2023-03-28 03:10:00|7504.5|7497.5|7505.3|7498.3|7505.5|7498.5|7504|7497|0
1679973300000|2023-03-28 03:15:00|7505|7498|7503|7496|7505|7498|7502.5|7495.5|0
1679973600000|2023-03-28 03:20:00|7502.8|7495.8|7503|7496|7503.5|7496.5|7502.8|7495.8|0
1679973900000|2023-03-28 03:25:00|7503.5|7496.5|7503|7496|7503.8|7496.8|7503|7496|0
1679974200000|2023-03-28 03:30:00|7503.5|7496.5|7503.3|7496.3|7503.8|7496.8|7502.5|7495.5|0
1679974500000|2023-03-28 03:35:00|7503.5|7496.5|7502.5|7495.5|7504.3|7497.3|7502.5|7495.5|0
1679974800000|2023-03-28 03:40:00|7502.8|7495.8|7503|7496|7503.3|7496.3|7502|7495|0
1679975100000|2023-03-28 03:45:00|7502.8|7495.8|7503.3|7496.3|7503.5|7496.5|7502|7495|0
1679975400000|2023-03-28 03:50:00|7503|7496|7503.3|7496.3|7503.5|7496.5|7502.5|7495.5|0
1679975700000|2023-03-28 03:55:00|7503.5|7496.5|7502.5|7495.5|7503.5|7496.5|7502.5|7495.5|0
1679976000000|2023-03-28 04:00:00|7502.8|7495.8|7503.5|7496.5|7503.8|7496.8|7502.5|7495.5|0
1679976300000|2023-03-28 04:05:00|7503.8|7496.8|7503.8|7496.8|7504.5|7497.5|7503|7496|0
1679976600000|2023-03-28 04:10:00|7503.3|7496.3|7502.5|7495.5|7503.3|7496.3|7502.5|7495.5|0
1679976900000|2023-03-28 04:15:00|7503|7496|7503.8|7496.8|7504.5|7497.5|7502.5|7495.5|0
1679977200000|2023-03-28 04:20:00|7503.5|7496.5|7504.3|7497.3|7504.3|7497.3|7502.5|7495.5|0
1679977500000|2023-03-28 04:25:00|7503.5|7496.5|7503.5|7496.5|7503.8|7496.8|7503|7496|0
1679977800000|2023-03-28 04:30:00|7503|7496|7503.5|7496.5|7503.8|7496.8|7503|7496|0
1679978100000|2023-03-28 04:35:00|7503.8|7496.8|7503.8|7496.8|7504.3|7497.3|7503.5|7496.5|0
1679978400000|2023-03-28 04:40:00|7503.5|7496.5|7504.3|7497.3|7504.5|7497.5|7503.5|7496.5|0
1679978700000|2023-03-28 04:45:00|7504|7497|7504.8|7497.8|7505|7498|7503.5|7496.5|0
1679979000000|2023-03-28 04:50:00|7505|7498|7504.3|7497.3|7505|7498|7504.3|7497.3|0
1679979300000|2023-03-28 04:55:00|7504.5|7497.5|7504|7497|7505|7498|7504|7497|0
1679979600000|2023-03-28 05:00:00|7503.8|7496.8|7504.5|7497.5|7504.5|7497.5|7503.3|7496.3|0
1679979900000|2023-03-28 05:05:00|7504.8|7497.8|7505.5|7498.5|7506.5|7499.5|7504.8|7497.8|0
1679980200000|2023-03-28 05:10:00|7506|7499|7505.5|7498.5|7506.5|7499.5|7505.5|7498.5|0
1679980500000|2023-03-28 05:15:00|7505.8|7498.8|7504.5|7497.5|7506.8|7499.8|7504.5|7497.5|0
1679980800000|2023-03-28 05:20:00|7504.3|7497.3|7504.8|7497.8|7505.8|7498.8|7504.3|7497.3|0
1679981100000|2023-03-28 05:25:00|7505|7498|7505|7498|7505.3|7498.3|7504|7497|0
1679981400000|2023-03-28 05:30:00|7505.3|7498.3|7504.8|7497.8|7505.3|7498.3|7504|7497|0
1679981700000|2023-03-28 05:35:00|7505.5|7498.5|7506.3|7499.3|7506.5|7499.5|7504.8|7497.8|0
1679982000000|2023-03-28 05:40:00|7506.5|7499.5|7506.5|7499.5|7507.5|7500.5|7506.3|7499.3|0
1679982300000|2023-03-28 05:45:00|7506.8|7499.8|7506.3|7499.3|7508|7501|7505.5|7498.5|0
1679982600000|2023-03-28 05:50:00|7506.5|7499.5|7506.8|7499.8|7508.5|7501.5|7506.5|7499.5|0
1679982900000|2023-03-28 05:55:00|7506.3|7499.3|7507|7500|7507.5|7500.5|7506|7499|0
1679983200000|2023-03-28 06:00:00|7507.5|7500.5|7512.8|7505.8|7513.3|7506.3|7507.3|7500.3|0
1679983500000|2023-03-28 06:05:00|7512.3|7505.3|7520|7513|7520|7513|7512.3|7505.3|0
1679983800000|2023-03-28 06:10:00|7520.5|7513.5|7521.5|7514.5|7523.3|7516.3|7519.8|7512.8|0
1679984100000|2023-03-28 06:15:00|7521.8|7514.8|7521.8|7514.8|7522.8|7515.8|7521.3|7514.3|0
1679984400000|2023-03-28 06:20:00|7521.5|7514.5|7524.5|7517.5|7524.8|7517.8|7521.3|7514.3|0
1679984700000|2023-03-28 06:25:00|7524.3|7517.3|7526.3|7519.3|7527.5|7520.5|7523.5|7516.5|0
1679985000000|2023-03-28 06:30:00|7526|7519|7526.3|7519.3|7528.3|7521.3|7525.5|7518.5|0
1679985300000|2023-03-28 06:35:00|7526.8|7519.8|7527.3|7520.3|7528.5|7521.5|7524.8|7517.8|0
1679985600000|2023-03-28 06:40:00|7527|7520|7525.3|7518.3|7527.5|7520.5|7524.5|7517.5|0
1679985900000|2023-03-28 06:45:00|7525|7518|7519.3|7512.3|7525.3|7518.3|7519.3|7512.3|0
1679986200000|2023-03-28 06:50:00|7519.5|7512.5|7519.5|7512.5|7522.3|7515.3|7518.3|7511.3|0
1679986500000|2023-03-28 06:55:00|7519.3|7512.3|7518|7511|7519.8|7512.8|7517.8|7510.8|0
1679986800000|2023-03-28 07:00:00|7517.5|7510.5|7523.5|7516.5|7529.3|7522.3|7517.5|7510.5|0
1679987100000|2023-03-28 07:05:00|7524.3|7517.3|7520|7513|7525.8|7518.8|7515.5|7508.5|0
1679987400000|2023-03-28 07:10:00|7519.8|7512.8|7513.5|7506.5|7523.3|7516.3|7513.5|7506.5|0
1679987700000|2023-03-28 07:15:00|7513.8|7506.8|7514.5|7507.5|7520|7513|7511|7504|0
1679988000000|2023-03-28 07:20:00|7514.8|7507.8|7509.8|7502.8|7514.8|7507.8|7507.3|7500.3|0
1679988300000|2023-03-28 07:25:00|7510|7503|7505.8|7498.8|7510|7503|7504.8|7497.8|0
1679988600000|2023-03-28 07:30:00|7505.5|7498.5|7504.8|7497.8|7508|7501|7503|7496|0
1679988900000|2023-03-28 07:35:00|7504.3|7497.3|7509|7502|7509.8|7502.8|7504|7497|0
1679989200000|2023-03-28 07:40:00|7509.9|7502.9|7511.7|7504.7|7515.4|7508.4|7509.7|7502.7|0
1679989500000|2023-03-28 07:45:00|7512.2|7505.2|7510.4|7503.4|7515.4|7508.4|7510.2|7503.2|0
1679989800000|2023-03-28 07:50:00|7510.2|7503.2|7507.7|7500.7|7511.4|7504.4|7504.4|7497.4|0
1679990100000|2023-03-28 07:55:00|7507.9|7500.9|7503.9|7496.9|7511.2|7504.2|7503.2|7496.2|0
1679990400000|2023-03-28 08:00:00|7504.2|7497.2|7504.2|7497.2|7506.9|7499.9|7503.4|7496.4|0
1679990700000|2023-03-28 08:05:00|7503.9|7496.9|7511.7|7504.7|7512.2|7505.2|7502.2|7495.2|0
1679991000000|2023-03-28 08:10:00|7512.2|7505.2|7511.9|7504.9|7513.7|7506.7|7509.7|7502.7|0
1679991300000|2023-03-28 08:15:00|7511.7|7504.7|7509.7|7502.7|7513.2|7506.2|7509.7|7502.7|0
1679991600000|2023-03-28 08:20:00|7509.4|7502.4|7505.4|7498.4|7509.7|7502.7|7503.9|7496.9|0
1679991900000|2023-03-28 08:25:00|7505.7|7498.7|7505.4|7498.4|7507.7|7500.7|7504.2|7497.2|0
1679992200000|2023-03-28 08:30:00|7505.2|7498.2|7502.9|7495.9|7506.7|7499.7|7500.2|7493.2|0
1679992500000|2023-03-28 08:35:00|7502.7|7495.7|7499.9|7492.9|7503.7|7496.7|7499.9|7492.9|0
1679992800000|2023-03-28 08:40:00|7500.2|7493.2|7502.7|7495.7|7503.7|7496.7|7497.9|7490.9|0
1679993100000|2023-03-28 08:45:00|7501.9|7494.9|7500.9|7493.9|7505.4|7498.4|7500.7|7493.7|0
1679993400000|2023-03-28 08:50:00|7500.7|7493.7|7504.7|7497.7|7505.4|7498.4|7499.7|7492.7|0
1679993700000|2023-03-28 08:55:00|7504.4|7497.4|7501.2|7494.2|7506.2|7499.2|7501.2|7494.2|0
1679994000000|2023-03-28 09:00:00|7500.2|7493.2|7502.4|7495.4|7504.9|7497.9|7500.2|7493.2|0
1679994300000|2023-03-28 09:05:00|7502.2|7495.2|7496.7|7489.7|7502.2|7495.2|7496.2|7489.2|0
1679994600000|2023-03-28 09:10:00|7497.4|7490.4|7498.7|7491.7|7499.2|7492.2|7492.7|7485.7|0
1679994900000|2023-03-28 09:15:00|7499.2|7492.2|7501.2|7494.2|7503.2|7496.2|7498.2|7491.2|0
1679995200000|2023-03-28 09:20:00|7500.4|7493.4|7499.2|7492.2|7500.7|7493.7|7497.7|7490.7|0
1679995500000|2023-03-28 09:25:00|7499.4|7492.4|7498.7|7491.7|7499.7|7492.7|7496.4|7489.4|0
1679995800000|2023-03-28 09:30:00|7499.2|7492.2|7498.7|7491.7|7502.2|7495.2|7497.2|7490.2|0
1679996100000|2023-03-28 09:35:00|7498.4|7491.4|7494.4|7487.4|7499.7|7492.7|7494.2|7487.2|0
1679996400000|2023-03-28 09:40:00|7494.7|7487.7|7489.7|7482.7|7495.4|7488.4|7489.4|7482.4|0
1679996700000|2023-03-28 09:45:00|7489.9|7482.9|7487.4|7480.4|7490.2|7483.2|7482.7|7475.7|0
1679997000000|2023-03-28 09:50:00|7488.2|7481.2|7491.4|7484.4|7491.9|7484.9|7487.4|7480.4|0
1679997300000|2023-03-28 09:55:00|7491.7|7484.7|7485.2|7478.2|7491.9|7484.9|7484.9|7477.9|0
1679997600000|2023-03-28 10:00:00|7484.7|7477.7|7486.4|7479.4|7489.4|7482.4|7484.2|7477.2|0
1679997900000|2023-03-28 10:05:00|7486.2|7479.2|7488.2|7481.2|7488.4|7481.4|7485.2|7478.2|0
1679998200000|2023-03-28 10:10:00|7488.7|7481.7|7491.9|7484.9|7493.7|7486.7|7488.2|7481.2|0
1679998500000|2023-03-28 10:15:00|7492.2|7485.2|7492.7|7485.7|7493.7|7486.7|7491.2|7484.2|0
1679998800000|2023-03-28 10:20:00|7492.2|7485.2|7490.9|7483.9|7493.4|7486.4|7490.9|7483.9|0
1679999100000|2023-03-28 10:25:00|7490.7|7483.7|7491.2|7484.2|7492.7|7485.7|7488.9|7481.9|0
1679999400000|2023-03-28 10:30:00|7490.7|7483.7|7487.9|7480.9|7491.4|7484.4|7487.2|7480.2|0
1679999700000|2023-03-28 10:35:00|7487.7|7480.7|7486.4|7479.4|7487.7|7480.7|7484.7|7477.7|0
1680000000000|2023-03-28 10:40:00|7486.2|7479.2|7481.2|7474.2|7486.2|7479.2|7479.7|7472.7|0
1680000300000|2023-03-28 10:45:00|7479.9|7472.9|7474.2|7467.2|7480.4|7473.4|7474.2|7467.2|0
1680000600000|2023-03-28 10:50:00|7474.4|7467.4|7473.9|7466.9|7474.9|7467.9|7472.2|7465.2|0
1680000900000|2023-03-28 10:55:00|7474.2|7467.2|7480.4|7473.4|7480.4|7473.4|7472.9|7465.9|0
1680001200000|2023-03-28 11:00:00|7480.7|7473.7|7480.7|7473.7|7481.2|7474.2|7478.2|7471.2|0
1680001500000|2023-03-28 11:05:00|7480.4|7473.4|7476.9|7469.9|7480.7|7473.7|7475.7|7468.7|0
1680001800000|2023-03-28 11:10:00|7476.7|7469.7|7479.2|7472.2|7479.2|7472.2|7476.7|7469.7|0
1680002100000|2023-03-28 11:15:00|7478.7|7471.7|7483.4|7476.4|7483.7|7476.7|7477.2|7470.2|0
1680002400000|2023-03-28 11:20:00|7483.7|7476.7|7485.7|7478.7|7486.2|7479.2|7483.2|7476.2|0
1680002700000|2023-03-28 11:25:00|7486.2|7479.2|7488.7|7481.7|7489.2|7482.2|7486.2|7479.2|0
1680003000000|2023-03-28 11:30:00|7488.4|7481.4|7488.4|7481.4|7489.7|7482.7|7487.2|7480.2|0
1680003300000|2023-03-28 11:35:00|7488.7|7481.7|7487.4|7480.4|7490.7|7483.7|7486.4|7479.4|0
1680003600000|2023-03-28 11:40:00|7487.6|7480.6|7487.1|7480.1|7489.1|7482.1|7486.4|7479.4|0
1680003900000|2023-03-28 11:45:00|7486.9|7479.9|7489.4|7482.4|7489.4|7482.4|7486.1|7479.1|0
1680004200000|2023-03-28 11:50:00|7489.6|7482.6|7485.9|7478.9|7490.9|7483.9|7484.9|7477.9|0
1680004500000|2023-03-28 11:55:00|7485.6|7478.6|7477.6|7470.6|7487.9|7480.9|7477.4|7470.4|0
1680004800000|2023-03-28 12:00:00|7477.9|7470.9|7479.4|7472.4|7479.4|7472.4|7477.1|7470.1|0
1680005100000|2023-03-28 12:05:00|7478.9|7471.9|7479.9|7472.9|7480.9|7473.9|7478.1|7471.1|0
1680005400000|2023-03-28 12:10:00|7479.6|7472.6|7485.6|7478.6|7486.4|7479.4|7479.6|7472.6|0
1680005700000|2023-03-28 12:15:00|7485.9|7478.9|7483.9|7476.9|7486.9|7479.9|7483.4|7476.4|0
1680006000000|2023-03-28 12:20:00|7484.1|7477.1|7480.4|7473.4|7484.1|7477.1|7479.4|7472.4|0
1680006300000|2023-03-28 12:25:00|7480.6|7473.6|7474.4|7467.4|7480.9|7473.9|7474.1|7467.1|0
1680006600000|2023-03-28 12:30:00|7474.6|7467.6|7472.4|7465.4|7474.6|7467.6|7470.9|7463.9|0
1680006900000|2023-03-28 12:35:00|7471.9|7464.9|7471.1|7464.1|7473.4|7466.4|7466.9|7459.9|0
1680007200000|2023-03-28 12:40:00|7470.9|7463.9|7472.4|7465.4|7473.4|7466.4|7467.6|7460.6|0
1680007500000|2023-03-28 12:45:00|7472.1|7465.1|7473.6|7466.6|7474.9|7467.9|7471.1|7464.1|0
1680007800000|2023-03-28 12:50:00|7473.9|7466.9|7474.9|7467.9|7476.6|7469.6|7470.9|7463.9|0
1680008100000|2023-03-28 12:55:00|7474.6|7467.6|7471.4|7464.4|7476.9|7469.9|7471.4|7464.4|0
1680008400000|2023-03-28 13:00:00|7471.6|7464.6|7477.1|7470.1|7478.1|7471.1|7470.4|7463.4|0
1680008700000|2023-03-28 13:05:00|7476.9|7469.9|7477.4|7470.4|7477.9|7470.9|7476.4|7469.4|0
1680009000000|2023-03-28 13:10:00|7477.1|7470.1|7474.9|7467.9|7477.9|7470.9|7472.6|7465.6|0
1680009300000|2023-03-28 13:15:00|7475.1|7468.1|7473.6|7466.6|7476.4|7469.4|7472.6|7465.6|0
1680009600000|2023-03-28 13:20:00|7473.4|7466.4|7470.6|7463.6|7473.6|7466.6|7470.1|7463.1|0
1680009900000|2023-03-28 13:25:00|7470.4|7463.4|7472.9|7465.9|7472.9|7465.9|7468.4|7461.4|0
1680010200000|2023-03-28 13:30:00|7472.6|7465.6|7474.6|7467.6|7476.6|7469.6|7468.4|7461.4|0
1680010500000|2023-03-28 13:35:00|7474.9|7467.9|7484.1|7477.1|7484.9|7477.9|7474.6|7467.6|0
1680010800000|2023-03-28 13:40:00|7483.9|7476.9|7485.6|7478.6|7487.4|7480.4|7481.9|7474.9|0
1680011100000|2023-03-28 13:45:00|7485.9|7478.9|7485.1|7478.1|7488.1|7481.1|7481.4|7474.4|0
1680011400000|2023-03-28 13:50:00|7485.6|7478.6|7487.6|7480.6|7489.4|7482.4|7483.9|7476.9|0
1680011700000|2023-03-28 13:55:00|7487.9|7480.9|7482.9|7475.9|7488.1|7481.1|7479.4|7472.4|0
1680012000000|2023-03-28 14:00:00|7482.4|7475.4|7488.4|7481.4|7489.9|7482.9|7481.6|7474.6|0
1680012300000|2023-03-28 14:05:00|7488.6|7481.6|7491.4|7484.4|7492.6|7485.6|7485.9|7478.9|0
1680012600000|2023-03-28 14:10:00|7491.6|7484.6|7492.1|7485.1|7495.6|7488.6|7489.1|7482.1|0
1680012900000|2023-03-28 14:15:00|7491.8|7484.8|7493.6|7486.6|7497.1|7490.1|7491.3|7484.3|0
1680013200000|2023-03-28 14:20:00|7493.8|7486.8|7491.6|7484.6|7495.8|7488.8|7489.8|7482.8|0
1680013500000|2023-03-28 14:25:00|7491.1|7484.1|7493.1|7486.1|7493.8|7486.8|7488.1|7481.1|0
1680013800000|2023-03-28 14:30:00|7492.3|7485.3|7479.3|7472.3|7492.3|7485.3|7479.1|7472.1|0
1680014100000|2023-03-28 14:35:00|7479.6|7472.6|7483.8|7476.8|7486.6|7479.6|7479.6|7472.6|0
1680014400000|2023-03-28 14:40:00|7484.3|7477.3|7485.3|7478.3|7486.1|7479.1|7482.8|7475.8|0
1680014700000|2023-03-28 14:45:00|7485.1|7478.1|7488.6|7481.6|7489.1|7482.1|7483.6|7476.6|0
1680015000000|2023-03-28 14:50:00|7488.8|7481.8|7489.1|7482.1|7490.3|7483.3|7486.6|7479.6|0
1680015300000|2023-03-28 14:55:00|7489.6|7482.6|7489.1|7482.1|7490.1|7483.1|7485.3|7478.3|0
1680015600000|2023-03-28 15:00:00|7489.3|7482.3|7494.6|7487.6|7495.3|7488.3|7489.3|7482.3|0
1680015900000|2023-03-28 15:05:00|7494.8|7487.8|7490.8|7483.8|7498.1|7491.1|7490.6|7483.6|0
1680016200000|2023-03-28 15:10:00|7490.6|7483.6|7491.1|7484.1|7493.3|7486.3|7489.8|7482.8|0
1680016500000|2023-03-28 15:15:00|7491.3|7484.3|7491.1|7484.1|7493.3|7486.3|7487.1|7480.1|0
1680016800000|2023-03-28 15:20:00|7490.6|7483.6|7490.8|7483.8|7491.8|7484.8|7489.1|7482.1|0
1680017100000|2023-03-28 15:25:00|7491.1|7484.1|7491.8|7484.8|7492.3|7485.3|7488.3|7481.3|0
1680017400000|2023-03-28 15:30:00|7491.6|7484.6|7488.6|7481.6|7493.8|7486.8|7487.8|7480.8|0
1680017700000|2023-03-28 15:35:00|7488.3|7481.3|7490.6|7483.6|7494.1|7487.1|7485.6|7478.6|0
1680018000000|2023-03-28 15:40:00|7490.8|7483.8|7489.6|7482.6|7492.1|7485.1|7487.6|7480.6|0
1680018300000|2023-03-28 15:45:00|7489.8|7482.8|7487.6|7480.6|7491.3|7484.3|7487.1|7480.1|0
1680018600000|2023-03-28 15:50:00|7488.1|7481.1|7489.6|7482.6|7490.6|7483.6|7486.6|7479.6|0
1680018900000|2023-03-28 15:55:00|7489.8|7482.8|7491.1|7484.1|7491.1|7484.1|7488.6|7481.6|0
1680019200000|2023-03-28 16:00:00|7490.8|7483.8|7488.6|7481.6|7491.1|7484.1|7488.3|7481.3|0
1680019500000|2023-03-28 16:05:00|7488.3|7481.3|7487.1|7480.1|7488.6|7481.6|7485.3|7478.3|0
1680019800000|2023-03-28 16:10:00|7486.8|7479.8|7486.8|7479.8|7488.6|7481.6|7485.6|7478.6|0
1680020100000|2023-03-28 16:15:00|7487.1|7480.1|7481.8|7474.8|7487.6|7480.6|7480.3|7473.3|0
1680020400000|2023-03-28 16:20:00|7482.1|7475.1|7483.3|7476.3|7483.8|7476.8|7480.6|7473.6|0
1680020700000|2023-03-28 16:25:00|7483.1|7476.1|7483.8|7476.8|7484.8|7477.8|7482.8|7475.8|0
1680021000000|2023-03-28 16:30:00|7484.1|7477.1|7483.8|7476.8|7484.6|7477.6|7481.3|7474.3|0
1680021300000|2023-03-28 16:35:00|7483.6|7476.6|7485.8|7478.8|7486.1|7479.1|7483.3|7476.3|0
1680021600000|2023-03-28 16:40:00|7486.1|7479.1|7486.8|7479.8|7487.6|7480.6|7485.3|7478.3|0
1680021900000|2023-03-28 16:45:00|7486.6|7479.6|7485.8|7478.8|7487.3|7480.3|7484.6|7477.6|0
1680022200000|2023-03-28 16:50:00|7485.6|7478.6|7482.6|7475.6|7485.8|7478.8|7482.3|7475.3|0
1680022500000|2023-03-28 16:55:00|7482.3|7475.3|7482.6|7475.6|7482.8|7475.8|7480.8|7473.8|0
1680022800000|2023-03-28 17:00:00|7482.1|7475.1|7477.1|7470.1|7482.1|7475.1|7477.1|7470.1|0
1680023100000|2023-03-28 17:05:00|7476.6|7469.6|7477.1|7470.1|7478.8|7471.8|7475.6|7468.6|0
1680023400000|2023-03-28 17:10:00|7477.3|7470.3|7475.6|7468.6|7478.3|7471.3|7474.6|7467.6|0
1680023700000|2023-03-28 17:15:00|7475.1|7468.1|7475.3|7468.3|7475.3|7468.3|7472.8|7465.8|0
1680024000000|2023-03-28 17:20:00|7475.1|7468.1|7473.3|7466.3|7475.6|7468.6|7473.1|7466.1|0
1680024300000|2023-03-28 17:25:00|7473.6|7466.6|7472.1|7465.1|7473.6|7466.6|7472.1|7465.1|0
1680024600000|2023-03-28 17:30:00|7471.8|7464.8|7466.3|7459.3|7473.6|7466.6|7466.3|7459.3|0
1680024900000|2023-03-28 17:35:00|7466.1|7459.1|7463.6|7456.6|7466.8|7459.8|7463.3|7456.3|0
1680025200000|2023-03-28 17:40:00|7464.1|7457.1|7463.6|7456.6|7464.1|7457.1|7462.6|7455.6|0
1680025500000|2023-03-28 17:45:00|7463.1|7456.1|7461.3|7454.3|7463.1|7456.1|7460.6|7453.6|0
1680025800000|2023-03-28 17:50:00|7461.6|7454.6|7460.3|7453.3|7461.6|7454.6|7459.1|7452.1|0
1680026100000|2023-03-28 17:55:00|7460.6|7453.6|7457.1|7450.1|7460.8|7453.8|7456.3|7449.3|0
1680026400000|2023-03-28 18:00:00|7456.6|7449.6|7462.1|7455.1|7463.6|7456.6|7455.8|7448.8|0
1680026700000|2023-03-28 18:05:00|7462.3|7455.3|7460.3|7453.3|7462.6|7455.6|7460.1|7453.1|0
1680027000000|2023-03-28 18:10:00|7460.1|7453.1|7458.8|7451.8|7460.6|7453.6|7457.3|7450.3|0
1680027300000|2023-03-28 18:15:00|7458.6|7451.6|7462.1|7455.1|7462.1|7455.1|7458.6|7451.6|0
1680027600000|2023-03-28 18:20:00|7462.3|7455.3|7459.6|7452.6|7463.6|7456.6|7459.1|7452.1|0
1680027900000|2023-03-28 18:25:00|7459.3|7452.3|7459.1|7452.1|7460.6|7453.6|7459.1|7452.1|0
1680028200000|2023-03-28 18:30:00|7459.3|7452.3|7455.6|7448.6|7459.6|7452.6|7455.3|7448.3|0
1680028500000|2023-03-28 18:35:00|7455.8|7448.8|7456.3|7449.3|7458.1|7451.1|7454.8|7447.8|0
1680028800000|2023-03-28 18:40:00|7456.1|7449.1|7459.8|7452.8|7460.1|7453.1|7456.1|7449.1|0
1680029100000|2023-03-28 18:45:00|7460.1|7453.1|7459.1|7452.1|7463.3|7456.3|7458.3|7451.3|0
1680029400000|2023-03-28 18:50:00|7459.6|7452.6|7460.8|7453.8|7461.1|7454.1|7459.1|7452.1|0
1680029700000|2023-03-28 18:55:00|7461.1|7454.1|7460.6|7453.6|7461.1|7454.1|7459.1|7452.1|0
1680030000000|2023-03-28 19:00:00|7461.1|7454.1|7463.1|7456.1|7465.1|7458.1|7461.1|7454.1|0
1680030300000|2023-03-28 19:05:00|7463.3|7456.3|7465.1|7458.1|7465.8|7458.8|7463.1|7456.1|0
1680030600000|2023-03-28 19:10:00|7465.3|7458.3|7463.8|7456.8|7466.6|7459.6|7462.6|7455.6|0
1680030900000|2023-03-28 19:15:00|7464.1|7457.1|7462.3|7455.3|7465.1|7458.1|7460.6|7453.6|0
1680031200000|2023-03-28 19:20:00|7462.6|7455.6|7462.6|7455.6|7463.3|7456.3|7461.6|7454.6|0
1680031500000|2023-03-28 19:25:00|7462.8|7455.8|7461.1|7454.1|7463.3|7456.3|7460.1|7453.1|0
1680031800000|2023-03-28 19:30:00|7460.8|7453.8|7463.6|7456.6|7463.8|7456.8|7459.3|7452.3|0
1680032100000|2023-03-28 19:35:00|7463.8|7456.8|7463.3|7456.3|7465.6|7458.6|7461.1|7454.1|0
1680032400000|2023-03-28 19:40:00|7463.1|7456.1|7464.3|7457.3|7465.1|7458.1|7463.1|7456.1|0
1680032700000|2023-03-28 19:45:00|7464.1|7457.1|7463.8|7456.8|7464.8|7457.8|7461.3|7454.3|0
1680033000000|2023-03-28 19:50:00|7465.6|7458.6|7465.1|7458.1|7467.6|7460.6|7463.8|7456.8|0
1680033300000|2023-03-28 19:55:00|7464.3|7457.3|7464.4|7457.4|7467.6|7460.6|7461.6|7454.6|0
1680033600000|2023-03-28 20:00:00|7464.2|7457.2|7473.2|7466.2|7475.1|7468.1|7463.6|7456.6|0
1680033900000|2023-03-28 20:05:00|7473.4|7466.4|7471.4|7464.4|7473.7|7466.7|7470.9|7463.9|0
1680034200000|2023-03-28 20:10:00|7471.2|7464.2|7468.6|7461.6|7471.4|7464.4|7468.6|7461.6|0
1680034500000|2023-03-28 20:15:00|7468.7|7461.7|7471.4|7464.4|7471.8|7464.8|7468.1|7461.1|0
1680034800000|2023-03-28 20:20:00|7471.5|7464.5|7472.5|7465.5|7472.5|7465.5|7470.9|7463.9|0
1680035100000|2023-03-28 20:25:00|7472.6|7465.6|7472|7465|7473|7466|7472|7465|0
1680035400000|2023-03-28 20:30:00|7472.2|7465.2|7472.7|7465.7|7473.2|7466.2|7472.2|7465.2|0
1680035700000|2023-03-28 20:35:00|7472.6|7465.6|7471.9|7464.9|7472.6|7465.6|7470.4|7463.4|0
1680036000000|2023-03-28 20:40:00|7471.7|7464.7|7472.1|7465.1|7472.2|7465.2|7470.9|7463.9|0
1680036300000|2023-03-28 20:45:00|7472|7465|7470.6|7463.6|7472|7465|7470.6|7463.6|0
1680036600000|2023-03-28 20:50:00|7470.7|7463.7|7471.2|7464.2|7471.6|7464.6|7470.6|7463.6|0
1680036900000|2023-03-28 20:55:00|7471.3|7464.3|7472.1|7465.1|7473.1|7466.1|7471.3|7464.3|0
1680037200000|2023-03-28 21:00:00|7472.3|7465.3|7473.4|7466.4|7473.4|7466.4|7472.3|7465.3|0
1680037500000|2023-03-28 21:05:00|7473.5|7466.5|7475.1|7468.1|7475.1|7468.1|7473.5|7466.5|0
1680037800000|2023-03-28 21:10:00|7475|7468|7473|7466|7475|7468|7472.8|7465.8|0
1680038100000|2023-03-28 21:15:00|7473.1|7466.1|7473.3|7466.3|7473.3|7466.3|7472.9|7465.9|0
1680038400000|2023-03-28 21:20:00|7473.2|7466.2|7473.4|7466.4|7473.7|7466.7|7472.7|7465.7|0
1680038700000|2023-03-28 21:25:00|7473.5|7466.5|7473.7|7466.7|7473.9|7466.9|7472.6|7465.6|0
1680039000000|2023-03-28 21:30:00|7473.3|7466.3|7473.7|7466.7|7474|7467|7473.3|7466.3|0
1680039300000|2023-03-28 21:35:00|7473.6|7466.6|7473.4|7466.4|7473.6|7466.6|7473.4|7466.4|0
1680039600000|2023-03-28 21:40:00|7473.3|7466.3|7473.4|7466.4|7473.4|7466.4|7473.2|7466.2|0
1680039900000|2023-03-28 21:45:00|7473.6|7466.6|7473.5|7466.5|7473.6|7466.6|7473.4|7466.4|0
1680040200000|2023-03-28 21:50:00|7473.3|7466.3|7472.9|7465.9|7473.3|7466.3|7472.9|7465.9|0
1680040500000|2023-03-28 21:55:00|7473|7466|7473.2|7466.2|7473.2|7466.2|7472.6|7465.6|0
1680040800000|2023-03-28 22:00:00|7472.3|7465.3|7471.5|7464.5|7473.4|7466.4|7471.5|7464.5|0
1680041100000|2023-03-28 22:05:00|7471.8|7464.8|7474.4|7467.4|7474.4|7467.4|7471.8|7464.8|0
1680041400000|2023-03-28 22:10:00|7474.6|7467.6|7475|7468|7475.8|7468.8|7474.6|7467.6|0
1680041700000|2023-03-28 22:15:00|7475.1|7468.1|7474.4|7467.4|7476.2|7469.2|7473.9|7466.9|0
1680042000000|2023-03-28 22:20:00|7472.9|7465.9|7475.3|7468.3|7475.8|7468.8|7472.9|7465.9|0
1680042300000|2023-03-28 22:25:00|7475.5|7468.5|7475.5|7468.5|7476.2|7469.2|7474.8|7467.8|0
1680042600000|2023-03-28 22:30:00|7475.6|7468.6|7474.7|7467.7|7476.2|7469.2|7474.7|7467.7|0
1680042900000|2023-03-28 22:35:00|7474.5|7467.5|7473.8|7466.8|7474.7|7467.7|7473.8|7466.8|0
1680043200000|2023-03-28 22:40:00|7473.6|7466.6|7472.4|7465.4|7473.6|7466.6|7472.4|7465.4|0
1680043500000|2023-03-28 22:45:00|7472.5|7465.5|7473.3|7466.3|7473.3|7466.3|7472.4|7465.4|0
1680043800000|2023-03-28 22:50:00|7473.5|7466.5|7472.9|7465.9|7473.8|7466.8|7471.9|7464.9|0
1680044100000|2023-03-28 22:55:00|7472.8|7465.8|7472.9|7465.9|7473.4|7466.4|7472.5|7465.5|0
1680044400000|2023-03-28 23:00:00|7473|7466|7473.8|7466.8|7473.8|7466.8|7472.9|7465.9|0
1680044700000|2023-03-28 23:05:00|7473.7|7466.7|7474.8|7467.8|7476.1|7469.1|7473.4|7466.4|0
1680045000000|2023-03-28 23:10:00|7474.6|7467.6|7474.3|7467.3|7474.8|7467.8|7473.4|7466.4|0
1680045300000|2023-03-28 23:15:00|7474.5|7467.5|7476.6|7469.6|7476.6|7469.6|7474.3|7467.3|0
1680045600000|2023-03-28 23:20:00|7476.4|7469.4|7475.7|7468.7|7476.6|7469.6|7475.7|7468.7|0
1680045900000|2023-03-28 23:25:00|7475.8|7468.8|7474.7|7467.7|7476.1|7469.1|7474.7|7467.7|0
1680046200000|2023-03-28 23:30:00|7474.9|7467.9|7475.7|7468.7|7475.7|7468.7|7474.9|7467.9|0
1680046500000|2023-03-28 23:35:00|7475.8|7468.8|7476.6|7469.6|7476.6|7469.6|7475.7|7468.7|0
1680046800000|2023-03-28 23:40:00|7476.4|7469.4|7477.7|7470.7|7477.7|7470.7|7475.7|7468.7|0
1680047100000|2023-03-28 23:45:00|7477.6|7470.6|7479.5|7472.5|7480.4|7473.4|7477.1|7470.1|0
1680047400000|2023-03-28 23:50:00|7479.6|7472.6|7484.4|7477.4|7484.4|7477.4|7479|7472|0
1680047700000|2023-03-28 23:55:00|7485.4|7478.4|7485.4|7478.4|7486.3|7479.3|7483.4|7476.4|0
1680048000000|2023-03-29 00:00:00|7485.9|7478.9|7481.1|7474.1|7491.9|7484.9|7474.3|7467.3|0
1680048300000|2023-03-29 00:05:00|7481.3|7474.3|7483.6|7476.6|7483.6|7476.6|7481.3|7474.3|0
1680048600000|2023-03-29 00:10:00|7483.3|7476.3|7487.3|7480.3|7487.3|7480.3|7483.3|7476.3|0
1680048900000|2023-03-29 00:15:00|7487.1|7480.1|7484.8|7477.8|7487.1|7480.1|7484.1|7477.1|0
1680049200000|2023-03-29 00:20:00|7485.1|7478.1|7484.8|7477.8|7485.3|7478.3|7484.3|7477.3|0
1680049500000|2023-03-29 00:25:00|7484.6|7477.6|7484.8|7477.8|7486.3|7479.3|7484.6|7477.6|0
1680049800000|2023-03-29 00:30:00|7484.6|7477.6|7484.6|7477.6|7486.3|7479.3|7483.6|7476.6|0
1680050100000|2023-03-29 00:35:00|7485.1|7478.1|7485.1|7478.1|7485.6|7478.6|7484.3|7477.3|0
1680050400000|2023-03-29 00:40:00|7485.3|7478.3|7486.6|7479.6|7487.3|7480.3|7484.3|7477.3|0
1680050700000|2023-03-29 00:45:00|7486.3|7479.3|7489.6|7482.6|7489.6|7482.6|7486.1|7479.1|0
1680051000000|2023-03-29 00:50:00|7489.3|7482.3|7488.1|7481.1|7489.3|7482.3|7488.1|7481.1|0
1680051300000|2023-03-29 00:55:00|7488.3|7481.3|7488.3|7481.3|7488.8|7481.8|7487.3|7480.3|0
1680051600000|2023-03-29 01:00:00|7487.8|7480.8|7488.1|7481.1|7488.6|7481.6|7487.3|7480.3|0
1680051900000|2023-03-29 01:05:00|7488.3|7481.3|7489.3|7482.3|7490.3|7483.3|7487.6|7480.6|0
1680052200000|2023-03-29 01:10:00|7490.8|7483.8|7491.1|7484.1|7491.8|7484.8|7489.8|7482.8|0
1680052500000|2023-03-29 01:15:00|7490.8|7483.8|7490.1|7483.1|7492.1|7485.1|7489.8|7482.8|0
1680052800000|2023-03-29 01:20:00|7490.6|7483.6|7493.8|7486.8|7493.8|7486.8|7490.3|7483.3|0
1680053100000|2023-03-29 01:25:00|7494.1|7487.1|7495.1|7488.1|7496.1|7489.1|7493.8|7486.8|0
1680053400000|2023-03-29 01:30:00|7494.6|7487.6|7494.6|7487.6|7496.1|7489.1|7494.3|7487.3|0
1680053700000|2023-03-29 01:35:00|7494.3|7487.3|7490.8|7483.8|7494.3|7487.3|7489.8|7482.8|0
1680054000000|2023-03-29 01:40:00|7490.6|7483.6|7488.8|7481.8|7490.8|7483.8|7488.8|7481.8|0
1680054300000|2023-03-29 01:45:00|7489.3|7482.3|7489.3|7482.3|7490.1|7483.1|7488.8|7481.8|0
1680054600000|2023-03-29 01:50:00|7489.6|7482.6|7489.6|7482.6|7490.3|7483.3|7489.3|7482.3|0
1680054900000|2023-03-29 01:55:00|7489.3|7482.3|7487.8|7480.8|7489.6|7482.6|7487.6|7480.6|0
1680055200000|2023-03-29 02:00:00|7488.1|7481.1|7487.6|7480.6|7489.6|7482.6|7487.6|7480.6|0
1680055500000|2023-03-29 02:05:00|7488.1|7481.1|7487.6|7480.6|7488.3|7481.3|7486.6|7479.6|0
1680055800000|2023-03-29 02:10:00|7487.8|7480.8|7487.6|7480.6|7488.1|7481.1|7487.1|7480.1|0
1680056100000|2023-03-29 02:15:00|7487.8|7480.8|7486.6|7479.6|7488.1|7481.1|7486.6|7479.6|0
1680056400000|2023-03-29 02:20:00|7486.3|7479.3|7487.8|7480.8|7488.3|7481.3|7486.3|7479.3|0
1680056700000|2023-03-29 02:25:00|7488.1|7481.1|7488.1|7481.1|7488.3|7481.3|7487.3|7480.3|0
1680057000000|2023-03-29 02:30:00|7488.3|7481.3|7489.3|7482.3|7489.3|7482.3|7487.3|7480.3|0
1680057300000|2023-03-29 02:35:00|7488.8|7481.8|7488.1|7481.1|7488.8|7481.8|7487.6|7480.6|0
1680057600000|2023-03-29 02:40:00|7488.3|7481.3|7489.3|7482.3|7490.3|7483.3|7488.3|7481.3|0
1680057900000|2023-03-29 02:45:00|7488.8|7481.8|7491.8|7484.8|7492.3|7485.3|7488.6|7481.6|0
1680058200000|2023-03-29 02:50:00|7491.6|7484.6|7490.8|7483.8|7491.6|7484.6|7489.3|7482.3|0
1680058500000|2023-03-29 02:55:00|7490.3|7483.3|7489.8|7482.8|7490.6|7483.6|7489.3|7482.3|0
1680058800000|2023-03-29 03:00:00|7490.3|7483.3|7489.6|7482.6|7491.3|7484.3|7489.6|7482.6|0
1680059100000|2023-03-29 03:05:00|7489.3|7482.3|7489.8|7482.8|7490.8|7483.8|7489.1|7482.1|0
1680059400000|2023-03-29 03:10:00|7489.6|7482.6|7490.8|7483.8|7490.8|7483.8|7489.6|7482.6|0
1680059700000|2023-03-29 03:15:00|7491.1|7484.1|7490.1|7483.1|7491.6|7484.6|7489.3|7482.3|0
1680060000000|2023-03-29 03:20:00|7490.3|7483.3|7488.3|7481.3|7490.3|7483.3|7488.1|7481.1|0
1680060300000|2023-03-29 03:25:00|7488.8|7481.8|7489.3|7482.3|7489.8|7482.8|7488.3|7481.3|0
1680060600000|2023-03-29 03:30:00|7489.6|7482.6|7489.8|7482.8|7490.3|7483.3|7489.1|7482.1|0
1680060900000|2023-03-29 03:35:00|7489.3|7482.3|7491.3|7484.3|7491.3|7484.3|7489.3|7482.3|0
1680061200000|2023-03-29 03:40:00|7491.8|7484.8|7492.3|7485.3|7492.3|7485.3|7490.6|7483.6|0
1680061500000|2023-03-29 03:45:00|7491.8|7484.8|7491.6|7484.6|7492.6|7485.6|7491.6|7484.6|0
1680061800000|2023-03-29 03:50:00|7491.1|7484.1|7491.3|7484.3|7491.3|7484.3|7490.3|7483.3|0
1680062100000|2023-03-29 03:55:00|7491.6|7484.6|7491.8|7484.8|7492.3|7485.3|7491.6|7484.6|0
1680062400000|2023-03-29 04:00:00|7492.3|7485.3|7488.8|7481.8|7492.3|7485.3|7488.8|7481.8|0
1680062700000|2023-03-29 04:05:00|7488.6|7481.6|7488.1|7481.1|7488.6|7481.6|7487.6|7480.6|0
1680063000000|2023-03-29 04:10:00|7487.8|7480.8|7488.1|7481.1|7488.1|7481.1|7487.3|7480.3|0
1680063300000|2023-03-29 04:15:00|7487.8|7480.8|7489.8|7482.8|7490.1|7483.1|7487.6|7480.6|0
1680063600000|2023-03-29 04:20:00|7489.6|7482.6|7489.3|7482.3|7490.6|7483.6|7488.3|7481.3|0
1680063900000|2023-03-29 04:25:00|7489.6|7482.6|7490.1|7483.1|7490.1|7483.1|7488.6|7481.6|0
1680064200000|2023-03-29 04:30:00|7490.8|7483.8|7490.8|7483.8|7491.8|7484.8|7489.8|7482.8|0
1680064500000|2023-03-29 04:35:00|7491.3|7484.3|7491.6|7484.6|7491.8|7484.8|7490.6|7483.6|0
1680064800000|2023-03-29 04:40:00|7491.3|7484.3|7491.8|7484.8|7491.8|7484.8|7491.1|7484.1|0
1680065100000|2023-03-29 04:45:00|7491.6|7484.6|7492.3|7485.3|7492.8|7485.8|7491.6|7484.6|0
1680065400000|2023-03-29 04:50:00|7492.6|7485.6|7494.1|7487.1|7494.1|7487.1|7491.8|7484.8|0
1680065700000|2023-03-29 04:55:00|7493.8|7486.8|7494.1|7487.1|7494.3|7487.3|7493.1|7486.1|0
1680066000000|2023-03-29 05:00:00|7494.3|7487.3|7494.6|7487.6|7496.3|7489.3|7493.8|7486.8|0
1680066300000|2023-03-29 05:05:00|7493.8|7486.8|7497.8|7490.8|7498.3|7491.3|7493.8|7486.8|0
1680066600000|2023-03-29 05:10:00|7497.1|7490.1|7496.3|7489.3|7497.3|7490.3|7495.6|7488.6|0
1680066900000|2023-03-29 05:15:00|7496.1|7489.1|7496.8|7489.8|7497.8|7490.8|7495.1|7488.1|0
1680067200000|2023-03-29 05:20:00|7496.6|7489.6|7496.8|7489.8|7497.8|7490.8|7496.6|7489.6|0
1680067500000|2023-03-29 05:25:00|7496.6|7489.6|7496.8|7489.8|7497.6|7490.6|7495.8|7488.8|0
1680067800000|2023-03-29 05:30:00|7497.1|7490.1|7497.8|7490.8|7498.1|7491.1|7495.6|7488.6|0
1680068100000|2023-03-29 05:35:00|7498.1|7491.1|7497.8|7490.8|7498.8|7491.8|7496.8|7489.8|0
1680068400000|2023-03-29 05:40:00|7498.3|7491.3|7498.3|7491.3|7499.3|7492.3|7497.8|7490.8|0
1680068700000|2023-03-29 05:45:00|7498.6|7491.6|7502.3|7495.3|7503.1|7496.1|7498.3|7491.3|0
1680069000000|2023-03-29 05:50:00|7501.6|7494.6|7505.3|7498.3|7505.6|7498.6|7501.3|7494.3|0
1680069300000|2023-03-29 05:55:00|7505.6|7498.6|7507.6|7500.6|7508.8|7501.8|7505.3|7498.3|0
1680069600000|2023-03-29 06:00:00|7508.3|7501.3|7503.1|7496.1|7508.3|7501.3|7502.1|7495.1|0
1680069900000|2023-03-29 06:05:00|7502.6|7495.6|7503.3|7496.3|7503.3|7496.3|7500.8|7493.8|0
1680070200000|2023-03-29 06:10:00|7503.1|7496.1|7500.6|7493.6|7503.3|7496.3|7500.6|7493.6|0
1680070500000|2023-03-29 06:15:00|7500.8|7493.8|7500.1|7493.1|7502.1|7495.1|7499.6|7492.6|0
1680070800000|2023-03-29 06:20:00|7499.8|7492.8|7497.1|7490.1|7500.3|7493.3|7497.1|7490.1|0
1680071100000|2023-03-29 06:25:00|7497.3|7490.3|7501.6|7494.6|7502.6|7495.6|7497.3|7490.3|0
1680071400000|2023-03-29 06:30:00|7502.1|7495.1|7504.6|7497.6|7505.6|7498.6|7502.1|7495.1|0
1680071700000|2023-03-29 06:35:00|7504.1|7497.1|7501.6|7494.6|7504.8|7497.8|7500.8|7493.8|0
1680072000000|2023-03-29 06:40:00|7501.3|7494.3|7501.1|7494.1|7503.1|7496.1|7501.1|7494.1|0
1680072300000|2023-03-29 06:45:00|7500.8|7493.8|7500.3|7493.3|7500.8|7493.8|7499.1|7492.1|0
1680072600000|2023-03-29 06:50:00|7500.6|7493.6|7502.8|7495.8|7504.1|7497.1|7498.8|7491.8|0
1680072900000|2023-03-29 06:55:00|7501.8|7494.8|7504.8|7497.8|7507.1|7500.1|7501.6|7494.6|0
1680073200000|2023-03-29 07:00:00|7504.6|7497.6|7503.6|7496.6|7509.1|7502.1|7501.8|7494.8|0
1680073500000|2023-03-29 07:05:00|7504.6|7497.6|7508.3|7501.3|7515.1|7508.1|7504.1|7497.1|0
1680073800000|2023-03-29 07:10:00|7508.1|7501.1|7508.3|7501.3|7510.3|7503.3|7500.3|7493.3|0
1680074100000|2023-03-29 07:15:00|7508.1|7501.1|7506.6|7499.6|7512.3|7505.3|7504.6|7497.6|0
1680074400000|2023-03-29 07:20:00|7506.3|7499.3|7505.6|7498.6|7511.1|7504.1|7505.1|7498.1|0
1680074700000|2023-03-29 07:25:00|7505.3|7498.3|7516.6|7509.6|7517.6|7510.6|7504.8|7497.8|0
1680075000000|2023-03-29 07:30:00|7517.1|7510.1|7512.6|7505.6|7519.1|7512.1|7512.6|7505.6|0
1680075300000|2023-03-29 07:35:00|7513.1|7506.1|7511.8|7504.8|7514.1|7507.1|7506.1|7499.1|0
1680075600000|2023-03-29 07:40:00|7512.1|7505.1|7513.6|7506.6|7514.3|7507.3|7511.1|7504.1|0
1680075900000|2023-03-29 07:45:00|7514.6|7507.6|7521.2|7514.2|7522.9|7515.9|7514.6|7507.6|0
1680076200000|2023-03-29 07:50:00|7521.4|7514.4|7517.8|7510.8|7521.9|7514.9|7516.8|7509.8|0
1680076500000|2023-03-29 07:55:00|7518.3|7511.3|7517.8|7510.8|7518.3|7511.3|7515.8|7508.8|0
1680076800000|2023-03-29 08:00:00|7517.3|7510.3|7516.8|7509.8|7518.3|7511.3|7514.8|7507.8|0
1680077100000|2023-03-29 08:05:00|7516.5|7509.5|7517.3|7510.3|7518.3|7511.3|7515.8|7508.8|0
1680077400000|2023-03-29 08:10:00|7517.5|7510.5|7526.8|7519.8|7526.8|7519.8|7517.3|7510.3|0
1680077700000|2023-03-29 08:15:00|7526.5|7519.5|7530.5|7523.5|7532|7525|7526.3|7519.3|0
1680078000000|2023-03-29 08:20:00|7530.8|7523.8|7533.8|7526.8|7533.8|7526.8|7527.3|7520.3|0
1680078300000|2023-03-29 08:25:00|7534|7527|7538|7531|7538.8|7531.8|7533|7526|0
1680078600000|2023-03-29 08:30:00|7538.3|7531.3|7541|7534|7545|7538|7538.3|7531.3|0
1680078900000|2023-03-29 08:35:00|7541.3|7534.3|7543.3|7536.3|7543.8|7536.8|7540.5|7533.5|0
1680079200000|2023-03-29 08:40:00|7543|7536|7533|7526|7543.3|7536.3|7530|7523|0
1680079500000|2023-03-29 08:45:00|7533.3|7526.3|7531.8|7524.8|7533.3|7526.3|7531|7524|0
1680079800000|2023-03-29 08:50:00|7532|7525|7529.8|7522.8|7534|7527|7528.3|7521.3|0
1680080100000|2023-03-29 08:55:00|7529.3|7522.3|7534.8|7527.8|7534.8|7527.8|7529|7522|0
1680080400000|2023-03-29 09:00:00|7534|7527|7535.5|7528.5|7535.5|7528.5|7532.3|7525.3|0
1680080700000|2023-03-29 09:05:00|7535.8|7528.8|7540.3|7533.3|7540.3|7533.3|7534|7527|0
1680081000000|2023-03-29 09:10:00|7540.5|7533.5|7533.8|7526.8|7540.5|7533.5|7533.8|7526.8|0
1680081300000|2023-03-29 09:15:00|7534|7527|7533.8|7526.8|7537.3|7530.3|7532|7525|0
1680081600000|2023-03-29 09:20:00|7533.3|7526.3|7535.8|7528.8|7537|7530|7533|7526|0
1680081900000|2023-03-29 09:25:00|7536|7529|7536.5|7529.5|7538.8|7531.8|7535.5|7528.5|0
1680082200000|2023-03-29 09:30:00|7535.8|7528.8|7537.8|7530.8|7539.5|7532.5|7535.3|7528.3|0
1680082500000|2023-03-29 09:35:00|7538|7531|7540.3|7533.3|7541.3|7534.3|7538|7531|0
1680082800000|2023-03-29 09:40:00|7540.5|7533.5|7537.8|7530.8|7540.8|7533.8|7536.5|7529.5|0
1680083100000|2023-03-29 09:45:00|7537.5|7530.5|7541.5|7534.5|7541.5|7534.5|7537.3|7530.3|0
1680083400000|2023-03-29 09:50:00|7541.8|7534.8|7543|7536|7544.3|7537.3|7540.3|7533.3|0
1680083700000|2023-03-29 09:55:00|7542.8|7535.8|7541|7534|7545.5|7538.5|7540.8|7533.8|0
1680084000000|2023-03-29 10:00:00|7540.8|7533.8|7540|7533|7543.3|7536.3|7539|7532|0
1680084300000|2023-03-29 10:05:00|7539.5|7532.5|7537.5|7530.5|7539.5|7532.5|7536.8|7529.8|0
1680084600000|2023-03-29 10:10:00|7537.8|7530.8|7540.5|7533.5|7540.5|7533.5|7537.8|7530.8|0
1680084900000|2023-03-29 10:15:00|7540.3|7533.3|7537.3|7530.3|7540.3|7533.3|7537|7530|0
1680085200000|2023-03-29 10:20:00|7537|7530|7538.3|7531.3|7538.8|7531.8|7534|7527|0
1680085500000|2023-03-29 10:25:00|7538.8|7531.8|7543.8|7536.8|7543.8|7536.8|7538.5|7531.5|0
1680085800000|2023-03-29 10:30:00|7544|7537|7546.3|7539.3|7546.3|7539.3|7543.3|7536.3|0
1680086100000|2023-03-29 10:35:00|7546|7539|7546|7539|7546.8|7539.8|7545|7538|0
1680086400000|2023-03-29 10:40:00|7546.3|7539.3|7546|7539|7547.8|7540.8|7545.8|7538.8|0
1680086700000|2023-03-29 10:45:00|7546.3|7539.3|7549|7542|7549.5|7542.5|7545.3|7538.3|0
1680087000000|2023-03-29 10:50:00|7549.3|7542.3|7549.8|7542.8|7550|7543|7548.3|7541.3|0
1680087300000|2023-03-29 10:55:00|7550|7543|7549.8|7542.8|7550.3|7543.3|7548.5|7541.5|0
1680087600000|2023-03-29 11:00:00|7549.3|7542.3|7543.8|7536.8|7549.3|7542.3|7543.3|7536.3|0
1680087900000|2023-03-29 11:05:00|7543.3|7536.3|7539.8|7532.8|7543.8|7536.8|7538.8|7531.8|0
1680088200000|2023-03-29 11:10:00|7540.3|7533.3|7541|7534|7542.8|7535.8|7539.5|7532.5|0
1680088500000|2023-03-29 11:15:00|7540.8|7533.8|7544|7537|7545.3|7538.3|7539.8|7532.8|0
1680088800000|2023-03-29 11:20:00|7543.8|7536.8|7545.3|7538.3|7546.3|7539.3|7543.8|7536.8|0
1680089100000|2023-03-29 11:25:00|7545.5|7538.5|7544.8|7537.8|7545.5|7538.5|7543.8|7536.8|0
1680089400000|2023-03-29 11:30:00|7545|7538|7550.3|7543.3|7550.8|7543.8|7545|7538|0
1680089700000|2023-03-29 11:35:00|7549.8|7542.8|7549.3|7542.3|7550.5|7543.5|7548.3|7541.3|0
1680090000000|2023-03-29 11:40:00|7548.8|7541.8|7552.3|7545.3|7552.3|7545.3|7548.3|7541.3|0
1680090300000|2023-03-29 11:45:00|7551.3|7544.3|7550.3|7543.3|7552.3|7545.3|7550.3|7543.3|0
1680090600000|2023-03-29 11:50:00|7550.8|7543.8|7548.5|7541.5|7551.3|7544.3|7548.3|7541.3|0
1680090900000|2023-03-29 11:55:00|7548.8|7541.8|7550.8|7543.8|7551|7544|7548.3|7541.3|0
1680091200000|2023-03-29 12:00:00|7549.8|7542.8|7550.8|7543.8|7551|7544|7548.8|7541.8|0
1680091500000|2023-03-29 12:05:00|7550.3|7543.3|7552.3|7545.3|7553.3|7546.3|7550.3|7543.3|0
1680091800000|2023-03-29 12:10:00|7552|7545|7553|7546|7553.8|7546.8|7551.8|7544.8|0
1680092100000|2023-03-29 12:15:00|7553.3|7546.3|7554.8|7547.8|7555.8|7548.8|7552.5|7545.5|0
1680092400000|2023-03-29 12:20:00|7555|7548|7554.8|7547.8|7555.3|7548.3|7553.3|7546.3|0
1680092700000|2023-03-29 12:25:00|7555.3|7548.3|7556.8|7549.8|7559.5|7552.5|7554.8|7547.8|0
1680093000000|2023-03-29 12:30:00|7557|7550|7558.8|7551.8|7561|7554|7556.8|7549.8|0
1680093300000|2023-03-29 12:35:00|7558.5|7551.5|7553.3|7546.3|7558.5|7551.5|7552.8|7545.8|0
1680093600000|2023-03-29 12:40:00|7553|7546|7553|7546|7555.3|7548.3|7551.8|7544.8|0
1680093900000|2023-03-29 12:45:00|7552.8|7545.8|7552.5|7545.5|7554.3|7547.3|7552|7545|0
1680094200000|2023-03-29 12:50:00|7552.3|7545.3|7556.3|7549.3|7556.3|7549.3|7552.3|7545.3|0
1680094500000|2023-03-29 12:55:00|7556.5|7549.5|7557.3|7550.3|7558.3|7551.3|7555.3|7548.3|0
1680094800000|2023-03-29 13:00:00|7556.5|7549.5|7559.8|7552.8|7561|7554|7556.3|7549.3|0
1680095100000|2023-03-29 13:05:00|7560|7553|7561.3|7554.3|7562|7555|7558.8|7551.8|0
1680095400000|2023-03-29 13:10:00|7561.8|7554.8|7564.3|7557.3|7566|7559|7560.3|7553.3|0
1680095700000|2023-03-29 13:15:00|7564.5|7557.5|7569.5|7562.5|7571|7564|7563.3|7556.3|0
1680096000000|2023-03-29 13:20:00|7569.3|7562.3|7565.5|7558.5|7570.3|7563.3|7565.3|7558.3|0
1680096300000|2023-03-29 13:25:00|7565.3|7558.3|7565.3|7558.3|7567.3|7560.3|7564|7557|0
1680096600000|2023-03-29 13:30:00|7565.5|7558.5|7558.8|7551.8|7566.3|7559.3|7556.3|7549.3|0
1680096900000|2023-03-29 13:35:00|7558.3|7551.3|7560.3|7553.3|7561.3|7554.3|7556.5|7549.5|0
1680097200000|2023-03-29 13:40:00|7560.8|7553.8|7558.3|7551.3|7560.8|7553.8|7554.8|7547.8|0
1680097500000|2023-03-29 13:45:00|7558.8|7551.8|7559.3|7552.3|7563.3|7556.3|7553.8|7546.8|0
1680097800000|2023-03-29 13:50:00|7559.8|7552.8|7565.8|7558.8|7568.3|7561.3|7559.3|7552.3|0
1680098100000|2023-03-29 13:55:00|7565.5|7558.5|7564.8|7557.8|7568.3|7561.3|7561.5|7554.5|0
1680098400000|2023-03-29 14:00:00|7566|7559|7567.8|7560.8|7570.3|7563.3|7566|7559|0
1680098700000|2023-03-29 14:05:00|7568.3|7561.3|7565.5|7558.5|7568.3|7561.3|7563.3|7556.3|0
1680099000000|2023-03-29 14:10:00|7565.8|7558.8|7560.8|7553.8|7565.8|7558.8|7560|7553|0
1680099300000|2023-03-29 14:15:00|7560.5|7553.5|7564.3|7557.3|7565.3|7558.3|7559|7552|0
1680099600000|2023-03-29 14:20:00|7563.8|7556.8|7561.5|7554.5|7564.8|7557.8|7561.3|7554.3|0
1680099900000|2023-03-29 14:25:00|7561.8|7554.8|7565.3|7558.3|7566|7559|7560.3|7553.3|0
1680100200000|2023-03-29 14:30:00|7565.8|7558.8|7565.3|7558.3|7569.8|7562.8|7564.5|7557.5|0
1680100500000|2023-03-29 14:35:00|7565.5|7558.5|7562.3|7555.3|7566.8|7559.8|7560.8|7553.8|0
1680100800000|2023-03-29 14:40:00|7561.8|7554.8|7558.8|7551.8|7563|7556|7558.8|7551.8|0
1680101100000|2023-03-29 14:45:00|7558.5|7551.5|7556.3|7549.3|7559.5|7552.5|7551.8|7544.8|0
1680101400000|2023-03-29 14:50:00|7556.5|7549.5|7557.8|7550.8|7559.3|7552.3|7554.3|7547.3|0
1680101700000|2023-03-29 14:55:00|7558.3|7551.3|7555.3|7548.3|7561.3|7554.3|7551.8|7544.8|0
1680102000000|2023-03-29 15:00:00|7556|7549|7557.8|7550.8|7558.5|7551.5|7552.3|7545.3|0
1680102300000|2023-03-29 15:05:00|7558|7551|7560.3|7553.3|7560.8|7553.8|7557|7550|0
1680102600000|2023-03-29 15:10:00|7559.8|7552.8|7560.8|7553.8|7560.8|7553.8|7557.5|7550.5|0
1680102900000|2023-03-29 15:15:00|7560.3|7553.3|7560.3|7553.3|7563.3|7556.3|7559.5|7552.5|0
1680103200000|2023-03-29 15:20:00|7559.8|7552.8|7560.5|7553.5|7562.5|7555.5|7559.8|7552.8|0
1680103500000|2023-03-29 15:25:00|7560.3|7553.3|7559.8|7552.8|7560.8|7553.8|7556|7549|0
1680103800000|2023-03-29 15:30:00|7555.8|7548.8|7560.1|7553.1|7564.6|7557.6|7554.6|7547.6|0
1680104100000|2023-03-29 15:35:00|7561.1|7554.1|7567.1|7560.1|7568.6|7561.6|7559.1|7552.1|0
1680104400000|2023-03-29 15:40:00|7566.8|7559.8|7568.6|7561.6|7569.6|7562.6|7565.3|7558.3|0
1680104700000|2023-03-29 15:45:00|7568.8|7561.8|7570.1|7563.1|7571.1|7564.1|7568.8|7561.8|0
1680105000000|2023-03-29 15:50:00|7570.3|7563.3|7569.6|7562.6|7571.1|7564.1|7568.1|7561.1|0
1680105300000|2023-03-29 15:55:00|7569.8|7562.8|7569.6|7562.6|7572.1|7565.1|7568.6|7561.6|0
1680105600000|2023-03-29 16:00:00|7570.1|7563.1|7566.1|7559.1|7570.1|7563.1|7565.1|7558.1|0
1680105900000|2023-03-29 16:05:00|7565.6|7558.6|7562.6|7555.6|7566.1|7559.1|7561.8|7554.8|0
1680106200000|2023-03-29 16:10:00|7563.8|7556.8|7565.6|7558.6|7566.1|7559.1|7562.6|7555.6|0
1680106500000|2023-03-29 16:15:00|7565.8|7558.8|7566.6|7559.6|7566.8|7559.8|7563.6|7556.6|0
1680106800000|2023-03-29 16:20:00|7566.3|7559.3|7566.1|7559.1|7568.1|7561.1|7565.8|7558.8|0
1680107100000|2023-03-29 16:25:00|7565.6|7558.6|7564.1|7557.1|7566.6|7559.6|7564.1|7557.1|0
1680107400000|2023-03-29 16:30:00|7564.3|7557.3|7564.3|7557.3|7566.6|7559.6|7564.1|7557.1|0
1680107700000|2023-03-29 16:35:00|7564.1|7557.1|7566.1|7559.1|7566.8|7559.8|7563.6|7556.6|0
1680108000000|2023-03-29 16:40:00|7565.8|7558.8|7566.1|7559.1|7566.6|7559.6|7565.6|7558.6|0
1680108300000|2023-03-29 16:45:00|7566.3|7559.3|7566.1|7559.1|7566.8|7559.8|7565.8|7558.8|0
1680108600000|2023-03-29 16:50:00|7566.3|7559.3|7566.3|7559.3|7567.6|7560.6|7565.8|7558.8|0
1680108900000|2023-03-29 16:55:00|7566.1|7559.1|7562.8|7555.8|7566.6|7559.6|7561.6|7554.6|0
1680109200000|2023-03-29 17:00:00|7562.6|7555.6|7565.3|7558.3|7565.6|7558.6|7561.1|7554.1|0
1680109500000|2023-03-29 17:05:00|7565.6|7558.6|7567.8|7560.8|7568.3|7561.3|7565.1|7558.1|0
1680109800000|2023-03-29 17:10:00|7567.6|7560.6|7565.8|7558.8|7568.1|7561.1|7564.8|7557.8|0
1680110100000|2023-03-29 17:15:00|7565.6|7558.6|7564.8|7557.8|7567.1|7560.1|7564.6|7557.6|0
1680110400000|2023-03-29 17:20:00|7565.1|7558.1|7564.8|7557.8|7565.1|7558.1|7564.1|7557.1|0
1680110700000|2023-03-29 17:25:00|7565.1|7558.1|7566.1|7559.1|7566.6|7559.6|7564.6|7557.6|0
1680111000000|2023-03-29 17:30:00|7565.6|7558.6|7564.3|7557.3|7566.1|7559.1|7564.1|7557.1|0
1680111300000|2023-03-29 17:35:00|7564.6|7557.6|7561.1|7554.1|7564.6|7557.6|7561.1|7554.1|0
1680111600000|2023-03-29 17:40:00|7561.3|7554.3|7562.3|7555.3|7562.6|7555.6|7561.3|7554.3|0
1680111900000|2023-03-29 17:45:00|7562.1|7555.1|7561.8|7554.8|7563.1|7556.1|7561.6|7554.6|0
1680112200000|2023-03-29 17:50:00|7562.1|7555.1|7561.6|7554.6|7562.6|7555.6|7561.3|7554.3|0
1680112500000|2023-03-29 17:55:00|7562.1|7555.1|7560.1|7553.1|7562.1|7555.1|7558.6|7551.6|0
1680112800000|2023-03-29 18:00:00|7559.8|7552.8|7559.6|7552.6|7560.6|7553.6|7557.1|7550.1|0
1680113100000|2023-03-29 18:05:00|7559.3|7552.3|7560.1|7553.1|7561.1|7554.1|7558.3|7551.3|0
1680113400000|2023-03-29 18:10:00|7560.3|7553.3|7560.3|7553.3|7561.6|7554.6|7559.1|7552.1|0
1680113700000|2023-03-29 18:15:00|7559.8|7552.8|7557.6|7550.6|7560.1|7553.1|7557.1|7550.1|0
1680114000000|2023-03-29 18:20:00|7557.3|7550.3|7559.8|7552.8|7560.1|7553.1|7556.8|7549.8|0
1680114300000|2023-03-29 18:25:00|7559.6|7552.6|7561.6|7554.6|7562.1|7555.1|7559.3|7552.3|0
1680114600000|2023-03-29 18:30:00|7562.1|7555.1|7561.8|7554.8|7562.1|7555.1|7561.1|7554.1|0
1680114900000|2023-03-29 18:35:00|7561.6|7554.6|7563.1|7556.1|7563.3|7556.3|7561.3|7554.3|0
1680115200000|2023-03-29 18:40:00|7562.8|7555.8|7562.6|7555.6|7563.1|7556.1|7562.1|7555.1|0
1680115500000|2023-03-29 18:45:00|7562.1|7555.1|7564.8|7557.8|7565.1|7558.1|7561.6|7554.6|0
1680115800000|2023-03-29 18:50:00|7564.6|7557.6|7565.1|7558.1|7565.3|7558.3|7560.8|7553.8|0
1680116100000|2023-03-29 18:55:00|7564.8|7557.8|7563.3|7556.3|7565.3|7558.3|7563.3|7556.3|0
1680116400000|2023-03-29 19:00:00|7563.6|7556.6|7562.8|7555.8|7565.3|7558.3|7558.8|7551.8|0
1680116700000|2023-03-29 19:05:00|7563.1|7556.1|7562.8|7555.8|7563.3|7556.3|7560.8|7553.8|0
1680117000000|2023-03-29 19:10:00|7562.6|7555.6|7562.6|7555.6|7563.6|7556.6|7562.1|7555.1|0
1680117300000|2023-03-29 19:15:00|7562.8|7555.8|7566.3|7559.3|7567.6|7560.6|7562.6|7555.6|0
1680117600000|2023-03-29 19:20:00|7566.6|7559.6|7565.8|7558.8|7567.8|7560.8|7565.1|7558.1|0
1680117900000|2023-03-29 19:25:00|7566.1|7559.1|7566.6|7559.6|7567.6|7560.6|7565.1|7558.1|0
1680118200000|2023-03-29 19:30:00|7566.1|7559.1|7564.6|7557.6|7566.6|7559.6|7564.1|7557.1|0
1680118500000|2023-03-29 19:35:00|7564.3|7557.3|7563.3|7556.3|7564.6|7557.6|7561.8|7554.8|0
1680118800000|2023-03-29 19:40:00|7563.6|7556.6|7567.1|7560.1|7567.6|7560.6|7562.6|7555.6|0
1680119100000|2023-03-29 19:45:00|7566.8|7559.8|7571.6|7564.6|7572.1|7565.1|7566.6|7559.6|0
1680119400000|2023-03-29 19:50:00|7572.1|7565.1|7575.6|7568.6|7575.6|7568.6|7570.1|7563.1|0
1680119700000|2023-03-29 19:55:00|7575.3|7568.3|7570.3|7563.3|7575.3|7568.3|7568.3|7561.3|0
1680120000000|2023-03-29 20:00:00|7571.4|7564.4|7568.8|7561.8|7571.6|7564.6|7567.3|7560.3|0
1680120300000|2023-03-29 20:05:00|7568.7|7561.7|7569.9|7562.9|7570.9|7563.9|7568.3|7561.3|0
1680120600000|2023-03-29 20:10:00|7570|7563|7570.4|7563.4|7570.8|7563.8|7569.9|7562.9|0
1680120900000|2023-03-29 20:15:00|7570.6|7563.6|7570.9|7563.9|7571.5|7564.5|7570.4|7563.4|0
1680121200000|2023-03-29 20:20:00|7570.8|7563.8|7571.8|7564.8|7572|7565|7570.5|7563.5|0
1680121500000|2023-03-29 20:25:00|7571.9|7564.9|7569.1|7562.1|7572.4|7565.4|7569.1|7562.1|0
1680121800000|2023-03-29 20:30:00|7569.2|7562.2|7570.5|7563.5|7571.5|7564.5|7569.2|7562.2|0
1680122100000|2023-03-29 20:35:00|7570.4|7563.4|7570.5|7563.5|7570.9|7563.9|7570|7563|0
1680122400000|2023-03-29 20:40:00|7570.3|7563.3|7571.5|7564.5|7571.8|7564.8|7569.4|7562.4|0
1680122700000|2023-03-29 20:45:00|7571.3|7564.3|7569|7562|7571.9|7564.9|7569|7562|0
1680123000000|2023-03-29 20:50:00|7569.2|7562.2|7569.1|7562.1|7569.5|7562.5|7569|7562|0
1680123300000|2023-03-29 20:55:00|7568.9|7561.9|7567.9|7560.9|7568.9|7561.9|7567.7|7560.7|0
1680123600000|2023-03-29 21:00:00|7567.7|7560.7|7568.6|7561.6|7569.1|7562.1|7567.7|7560.7|0
1680123900000|2023-03-29 21:05:00|7568.5|7561.5|7569.2|7562.2|7569.3|7562.3|7568.5|7561.5|0
1680124200000|2023-03-29 21:10:00|7569.1|7562.1|7568.5|7561.5|7569.1|7562.1|7568.5|7561.5|0
1680124800000|2023-03-29 21:20:00|7568.4|7561.4|7568.4|7561.4|7568.4|7561.4|7568.4|7561.4|0
1680125100000|2023-03-29 21:25:00|7568.5|7561.5|7568.6|7561.6|7568.6|7561.6|7568.5|7561.5|0
1680125400000|2023-03-29 21:30:00|7568.8|7561.8|7569.5|7562.5|7569.5|7562.5|7568.8|7561.8|0
1680125700000|2023-03-29 21:35:00|7569.4|7562.4|7568.6|7561.6|7569.4|7562.4|7568.6|7561.6|0
1680126000000|2023-03-29 21:40:00|7568.7|7561.7|7568.6|7561.6|7568.9|7561.9|7568.6|7561.6|0
1680126300000|2023-03-29 21:45:00|7568.8|7561.8|7569|7562|7569|7562|7568.8|7561.8|0
1680126600000|2023-03-29 21:50:00|7569.1|7562.1|7568.4|7561.4|7569.1|7562.1|7568.2|7561.2|0
1680126900000|2023-03-29 21:55:00|7568.3|7561.3|7568.5|7561.5|7569|7562|7568.2|7561.2|0
1680127200000|2023-03-29 22:00:00|7568.3|7561.3|7565.7|7558.7|7568.5|7561.5|7564.8|7557.8|0
1680127500000|2023-03-29 22:05:00|7565.9|7558.9|7570.2|7563.2|7571.1|7564.1|7565.7|7558.7|0
1680127800000|2023-03-29 22:10:00|7570.3|7563.3|7569.2|7562.2|7570.7|7563.7|7569.2|7562.2|0
1680128100000|2023-03-29 22:15:00|7569.4|7562.4|7568.9|7561.9|7569.7|7562.7|7568.6|7561.6|0
1680128400000|2023-03-29 22:20:00|7569.2|7562.2|7568.8|7561.8|7569.2|7562.2|7567.9|7560.9|0
1680128700000|2023-03-29 22:25:00|7568.6|7561.6|7568.1|7561.1|7569|7562|7567.6|7560.6|0
1680129000000|2023-03-29 22:30:00|7568|7561|7566.2|7559.2|7568|7561|7565.7|7558.7|0
1680129300000|2023-03-29 22:35:00|7566.1|7559.1|7563.3|7556.3|7566.4|7559.4|7563.3|7556.3|0
1680129600000|2023-03-29 22:40:00|7563.5|7556.5|7564.2|7557.2|7565.2|7558.2|7563.5|7556.5|0
1680129900000|2023-03-29 22:45:00|7564.3|7557.3|7564.2|7557.2|7565.2|7558.2|7564.2|7557.2|0
1680130200000|2023-03-29 22:50:00|7564.3|7557.3|7565.7|7558.7|7566.1|7559.1|7564.3|7557.3|0
1680130500000|2023-03-29 22:55:00|7565.5|7558.5|7565.7|7558.7|7565.7|7558.7|7564.5|7557.5|0
1680130800000|2023-03-29 23:00:00|7565.5|7558.5|7565.5|7558.5|7566.6|7559.6|7565.1|7558.1|0
1680131100000|2023-03-29 23:05:00|7565.4|7558.4|7565.4|7558.4|7565.9|7558.9|7564|7557|0
1680131400000|2023-03-29 23:10:00|7565.6|7558.6|7567.2|7560.2|7567.2|7560.2|7565.4|7558.4|0
1680131700000|2023-03-29 23:15:00|7567.1|7560.1|7567.9|7560.9|7568.4|7561.4|7566.9|7559.9|0
1680132000000|2023-03-29 23:20:00|7567.8|7560.8|7567.6|7560.6|7567.9|7560.9|7567.3|7560.3|0
1680132300000|2023-03-29 23:25:00|7567.5|7560.5|7566.6|7559.6|7567.6|7560.6|7566.6|7559.6|0
1680132600000|2023-03-29 23:30:00|7566.8|7559.8|7565.2|7558.2|7568.1|7561.1|7565.2|7558.2|0
1680132900000|2023-03-29 23:35:00|7565.4|7558.4|7564.3|7557.3|7566.1|7559.1|7563.8|7556.8|0
1680133200000|2023-03-29 23:40:00|7564.1|7557.1|7562.4|7555.4|7565.2|7558.2|7562|7555|0
1680133500000|2023-03-29 23:45:00|7562|7555|7562.9|7555.9|7563.4|7556.4|7562|7555|0
1680133800000|2023-03-29 23:50:00|7563|7556|7563.4|7556.4|7563.9|7556.9|7562.6|7555.6|0
1680134100000|2023-03-29 23:55:00|7563.2|7556.2|7562|7555|7563.9|7556.9|7562|7555|0
1680134400000|2023-03-30 00:00:00|7562.5|7555.5|7574.1|7567.1|7574.1|7567.1|7559.8|7552.8|0
1680134700000|2023-03-30 00:05:00|7573.8|7566.8|7573.6|7566.6|7575.3|7568.3|7571.8|7564.8|0
1680135000000|2023-03-30 00:10:00|7573.8|7566.8|7570.8|7563.8|7574.1|7567.1|7570.8|7563.8|0
1680135300000|2023-03-30 00:15:00|7570.3|7563.3|7569.1|7562.1|7570.3|7563.3|7567.1|7560.1|0
1680135600000|2023-03-30 00:20:00|7568.8|7561.8|7569.6|7562.6|7570.1|7563.1|7567.8|7560.8|0
1680135900000|2023-03-30 00:25:00|7569.8|7562.8|7569.8|7562.8|7570.1|7563.1|7568.8|7561.8|0
1680136200000|2023-03-30 00:30:00|7570.1|7563.1|7569.3|7562.3|7571.1|7564.1|7567.8|7560.8|0
1680136500000|2023-03-30 00:35:00|7569.1|7562.1|7568.3|7561.3|7570.8|7563.8|7568.3|7561.3|0
1680136800000|2023-03-30 00:40:00|7568.1|7561.1|7570.3|7563.3|7570.3|7563.3|7567.8|7560.8|0
1680137100000|2023-03-30 00:45:00|7570.1|7563.1|7572.3|7565.3|7573.3|7566.3|7569.3|7562.3|0
1680137400000|2023-03-30 00:50:00|7572.1|7565.1|7570.3|7563.3|7572.6|7565.6|7570.3|7563.3|0
1680137700000|2023-03-30 00:55:00|7570.6|7563.6|7570.6|7563.6|7571.3|7564.3|7570.1|7563.1|0
1680138000000|2023-03-30 01:00:00|7570.8|7563.8|7569.6|7562.6|7572.3|7565.3|7569.6|7562.6|0
1680138300000|2023-03-30 01:05:00|7569.3|7562.3|7567.8|7560.8|7571.3|7564.3|7567.6|7560.6|0
1680138600000|2023-03-30 01:10:00|7567.6|7560.6|7570.3|7563.3|7571.3|7564.3|7565.6|7558.6|0
1680138900000|2023-03-30 01:15:00|7570.1|7563.1|7568.6|7561.6|7570.3|7563.3|7567.8|7560.8|0
1680139200000|2023-03-30 01:20:00|7568.3|7561.3|7568.8|7561.8|7570.1|7563.1|7568.1|7561.1|0
1680139500000|2023-03-30 01:25:00|7569.3|7562.3|7570.1|7563.1|7570.3|7563.3|7568.8|7561.8|0
1680139800000|2023-03-30 01:30:00|7569.8|7562.8|7571.3|7564.3|7572.6|7565.6|7569.8|7562.8|0
1680140100000|2023-03-30 01:35:00|7571.1|7564.1|7571.3|7564.3|7572.8|7565.8|7571.1|7564.1|0
1680140400000|2023-03-30 01:40:00|7571.1|7564.1|7569.6|7562.6|7571.1|7564.1|7569.1|7562.1|0
1680140700000|2023-03-30 01:45:00|7569.3|7562.3|7569.6|7562.6|7570.3|7563.3|7569.1|7562.1|0
1680141000000|2023-03-30 01:50:00|7570.1|7563.1|7569.8|7562.8|7571.1|7564.1|7568.8|7561.8|0
1680141300000|2023-03-30 01:55:00|7569.6|7562.6|7568.8|7561.8|7570.1|7563.1|7568.6|7561.6|0
1680141600000|2023-03-30 02:00:00|7569.1|7562.1|7567.8|7560.8|7569.1|7562.1|7567.3|7560.3|0
1680141900000|2023-03-30 02:05:00|7567.6|7560.6|7568.3|7561.3|7568.3|7561.3|7566.8|7559.8|0
1680142200000|2023-03-30 02:10:00|7567.8|7560.8|7567.3|7560.3|7567.8|7560.8|7566.6|7559.6|0
1680142500000|2023-03-30 02:15:00|7567.6|7560.6|7569.3|7562.3|7569.3|7562.3|7567.6|7560.6|0
1680142800000|2023-03-30 02:20:00|7569.1|7562.1|7569.3|7562.3|7569.8|7562.8|7568.8|7561.8|0
1680143100000|2023-03-30 02:25:00|7569.1|7562.1|7570.3|7563.3|7571.3|7564.3|7568.8|7561.8|0
1680143400000|2023-03-30 02:30:00|7570.1|7563.1|7569.8|7562.8|7572.3|7565.3|7569.3|7562.3|0
1680143700000|2023-03-30 02:35:00|7569.6|7562.6|7567.1|7560.1|7569.6|7562.6|7566.6|7559.6|0
1680144000000|2023-03-30 02:40:00|7566.8|7559.8|7564.3|7557.3|7567.3|7560.3|7563.8|7556.8|0
1680144300000|2023-03-30 02:45:00|7564.1|7557.1|7563.3|7556.3|7564.3|7557.3|7562.8|7555.8|0
1680144600000|2023-03-30 02:50:00|7563.1|7556.1|7562.6|7555.6|7564.3|7557.3|7561.8|7554.8|0
1680144900000|2023-03-30 02:55:00|7562.1|7555.1|7561.8|7554.8|7563.1|7556.1|7561.6|7554.6|0
1680145200000|2023-03-30 03:00:00|7561.6|7554.6|7562.8|7555.8|7562.8|7555.8|7561.1|7554.1|0
1680145500000|2023-03-30 03:05:00|7561.8|7554.8|7562.8|7555.8|7563.3|7556.3|7561.8|7554.8|0
1680145800000|2023-03-30 03:10:00|7562.6|7555.6|7563.6|7556.6|7565.3|7558.3|7561.8|7554.8|0
1680146100000|2023-03-30 03:15:00|7563.8|7556.8|7565.3|7558.3|7565.3|7558.3|7563.8|7556.8|0
1680146400000|2023-03-30 03:20:00|7565.1|7558.1|7563.6|7556.6|7565.1|7558.1|7563.1|7556.1|0
1680146700000|2023-03-30 03:25:00|7563.8|7556.8|7563.8|7556.8|7564.8|7557.8|7563.3|7556.3|0
1680147000000|2023-03-30 03:30:00|7563.3|7556.3|7564.3|7557.3|7565.8|7558.8|7563.1|7556.1|0
1680147300000|2023-03-30 03:35:00|7564.6|7557.6|7565.8|7558.8|7565.8|7558.8|7564.3|7557.3|0
1680147600000|2023-03-30 03:40:00|7565.6|7558.6|7565.3|7558.3|7565.8|7558.8|7564.6|7557.6|0
1680147900000|2023-03-30 03:45:00|7564.8|7557.8|7565.6|7558.6|7565.8|7558.8|7564.8|7557.8|0
1680148200000|2023-03-30 03:50:00|7565.8|7558.8|7565.6|7558.6|7566.3|7559.3|7565.1|7558.1|0
1680148500000|2023-03-30 03:55:00|7565.3|7558.3|7565.6|7558.6|7565.6|7558.6|7565.1|7558.1|0
1680148800000|2023-03-30 04:00:00|7565.3|7558.3|7565.3|7558.3|7565.8|7558.8|7565.1|7558.1|0
1680149100000|2023-03-30 04:05:00|7566.1|7559.1|7566.8|7559.8|7566.8|7559.8|7565.6|7558.6|0
1680149400000|2023-03-30 04:10:00|7566.6|7559.6|7567.6|7560.6|7567.8|7560.8|7566.6|7559.6|0
1680149700000|2023-03-30 04:15:00|7567.3|7560.3|7567.1|7560.1|7568.3|7561.3|7567.1|7560.1|0
1680150000000|2023-03-30 04:20:00|7566.6|7559.6|7569.6|7562.6|7569.6|7562.6|7566.6|7559.6|0
1680150300000|2023-03-30 04:25:00|7570.1|7563.1|7569.3|7562.3|7570.3|7563.3|7569.1|7562.1|0
1680150600000|2023-03-30 04:30:00|7569.1|7562.1|7568.6|7561.6|7569.8|7562.8|7568.3|7561.3|0
1680150900000|2023-03-30 04:35:00|7569.1|7562.1|7569.1|7562.1|7569.3|7562.3|7568.8|7561.8|0
1680151200000|2023-03-30 04:40:00|7569.3|7562.3|7569.8|7562.8|7570.1|7563.1|7569.1|7562.1|0
1680151500000|2023-03-30 04:45:00|7569.6|7562.6|7569.3|7562.3|7570.1|7563.1|7568.8|7561.8|0
1680151800000|2023-03-30 04:50:00|7569.1|7562.1|7570.8|7563.8|7571.3|7564.3|7568.8|7561.8|0
1680152100000|2023-03-30 04:55:00|7571.1|7564.1|7570.6|7563.6|7571.3|7564.3|7569.8|7562.8|0
1680152400000|2023-03-30 05:00:00|7570.1|7563.1|7569.8|7562.8|7570.8|7563.8|7568.8|7561.8|0
1680152700000|2023-03-30 05:05:00|7569.6|7562.6|7572.3|7565.3|7573.3|7566.3|7569.6|7562.6|0
1680153000000|2023-03-30 05:10:00|7572.6|7565.6|7571.8|7564.8|7573.3|7566.3|7571.6|7564.6|0
1680153300000|2023-03-30 05:15:00|7571.6|7564.6|7571.8|7564.8|7573.8|7566.8|7570.8|7563.8|0
1680153600000|2023-03-30 05:20:00|7572.3|7565.3|7572.3|7565.3|7573.6|7566.6|7572.3|7565.3|0
1680153900000|2023-03-30 05:25:00|7572.1|7565.1|7572.8|7565.8|7573.1|7566.1|7571.1|7564.1|0
1680154200000|2023-03-30 05:30:00|7573.1|7566.1|7582.6|7575.6|7582.6|7575.6|7572.3|7565.3|0
1680154500000|2023-03-30 05:35:00|7581.3|7574.3|7582.3|7575.3|7582.3|7575.3|7574.8|7567.8|0
1680154800000|2023-03-30 05:40:00|7582.6|7575.6|7582.6|7575.6|7584.6|7577.6|7580.6|7573.6|0
1680155100000|2023-03-30 05:45:00|7582.1|7575.1|7580.3|7573.3|7584.3|7577.3|7580.3|7573.3|0
1680155400000|2023-03-30 05:50:00|7580.1|7573.1|7584.8|7577.8|7585.3|7578.3|7578.8|7571.8|0
1680155700000|2023-03-30 05:55:00|7585.1|7578.1|7586.3|7579.3|7586.8|7579.8|7584.8|7577.8|0
1680156000000|2023-03-30 06:00:00|7586.1|7579.1|7591.3|7584.3|7593.6|7586.6|7582.3|7575.3|0
1680156300000|2023-03-30 06:05:00|7591.1|7584.1|7592.8|7585.8|7594.1|7587.1|7590.6|7583.6|0
1680156600000|2023-03-30 06:10:00|7593.1|7586.1|7593.6|7586.6|7594.1|7587.1|7591.3|7584.3|0
1680156900000|2023-03-30 06:15:00|7593.1|7586.1|7590.3|7583.3|7595.6|7588.6|7590.3|7583.3|0
1680157200000|2023-03-30 06:20:00|7590.1|7583.1|7589.8|7582.8|7592.1|7585.1|7589.6|7582.6|0
1680157500000|2023-03-30 06:25:00|7589.6|7582.6|7591.3|7584.3|7591.6|7584.6|7589.1|7582.1|0
1680157800000|2023-03-30 06:30:00|7591.1|7584.1|7587.6|7580.6|7592.3|7585.3|7587.6|7580.6|0
1680158100000|2023-03-30 06:35:00|7587.8|7580.8|7583.6|7576.6|7588.6|7581.6|7582.6|7575.6|0
1680158400000|2023-03-30 06:40:00|7583.8|7576.8|7584.8|7577.8|7585.3|7578.3|7583.1|7576.1|0
1680158700000|2023-03-30 06:45:00|7584.6|7577.6|7586.1|7579.1|7586.8|7579.8|7584.6|7577.6|0
1680159000000|2023-03-30 06:50:00|7586.3|7579.3|7589.3|7582.3|7591.1|7584.1|7586.1|7579.1|0
1680159300000|2023-03-30 06:55:00|7589.1|7582.1|7585.6|7578.6|7592.6|7585.6|7585.6|7578.6|0
1680159600000|2023-03-30 07:00:00|7587.3|7580.3|7581.3|7574.3|7587.3|7580.3|7574.1|7567.1|0
1680159900000|2023-03-30 07:05:00|7582.8|7575.8|7574.8|7567.8|7582.8|7575.8|7570.3|7563.3|0
1680160200000|2023-03-30 07:10:00|7575.6|7568.6|7588.8|7581.8|7590.3|7583.3|7575.1|7568.1|0
1680160500000|2023-03-30 07:15:00|7588.6|7581.6|7591.6|7584.6|7591.6|7584.6|7585.8|7578.8|0
1680160800000|2023-03-30 07:20:00|7591.8|7584.8|7587.6|7580.6|7593.1|7586.1|7587.1|7580.1|0
1680161100000|2023-03-30 07:25:00|7588.1|7581.1|7591.6|7584.6|7595.1|7588.1|7587.8|7580.8|0
1680161400000|2023-03-30 07:30:00|7591.8|7584.8|7594.6|7587.6|7599.6|7592.6|7591.8|7584.8|0
1680161700000|2023-03-30 07:35:00|7594.3|7587.3|7600.8|7593.8|7600.8|7593.8|7594.1|7587.1|0
1680162000000|2023-03-30 07:40:00|7601.1|7594.1|7604.1|7597.1|7605.8|7598.8|7597.3|7590.3|0
1680162300000|2023-03-30 07:45:00|7604.6|7597.6|7599.6|7592.6|7605.1|7598.1|7599.1|7592.1|0
1680162600000|2023-03-30 07:50:00|7599.1|7592.1|7603.7|7596.7|7603.9|7596.9|7599.1|7592.1|0
1680162900000|2023-03-30 07:55:00|7603.9|7596.9|7600.2|7593.2|7604.4|7597.4|7599.7|7592.7|0
1680163200000|2023-03-30 08:00:00|7599.9|7592.9|7596.2|7589.2|7600.9|7593.9|7595.2|7588.2|0
1680163500000|2023-03-30 08:05:00|7596.9|7589.9|7598.7|7591.7|7601.4|7594.4|7593.4|7586.4|0
1680163800000|2023-03-30 08:10:00|7599.4|7592.4|7605.7|7598.7|7605.7|7598.7|7597.7|7590.7|0
1680164100000|2023-03-30 08:15:00|7605.4|7598.4|7604.4|7597.4|7610.4|7603.4|7604.2|7597.2|0
1680164400000|2023-03-30 08:20:00|7604.7|7597.7|7600.9|7593.9|7604.9|7597.9|7599.2|7592.2|0
1680164700000|2023-03-30 08:25:00|7601.2|7594.2|7600.9|7593.9|7602.7|7595.7|7600.4|7593.4|0
1680165000000|2023-03-30 08:30:00|7600.7|7593.7|7607.2|7600.2|7607.9|7600.9|7600.7|7593.7|0
1680165300000|2023-03-30 08:35:00|7607.4|7600.4|7607.4|7600.4|7608.7|7601.7|7605.9|7598.9|0
1680165600000|2023-03-30 08:40:00|7607.7|7600.7|7609.2|7602.2|7609.2|7602.2|7604.4|7597.4|0
1680165900000|2023-03-30 08:45:00|7609.4|7602.4|7611.4|7604.4|7611.7|7604.7|7607.7|7600.7|0
1680166200000|2023-03-30 08:50:00|7611.7|7604.7|7615.7|7608.7|7615.7|7608.7|7611.2|7604.2|0
1680166500000|2023-03-30 08:55:00|7615.4|7608.4|7617.2|7610.2|7617.2|7610.2|7613.4|7606.4|0
1680166800000|2023-03-30 09:00:00|7617.7|7610.7|7615.9|7608.9|7619.2|7612.2|7614.7|7607.7|0
1680167100000|2023-03-30 09:05:00|7616.2|7609.2|7619.2|7612.2|7619.2|7612.2|7615.4|7608.4|0
1680167400000|2023-03-30 09:10:00|7619.4|7612.4|7620.7|7613.7|7623.2|7616.2|7618.7|7611.7|0
1680167700000|2023-03-30 09:15:00|7620.9|7613.9|7614.9|7607.9|7621.2|7614.2|7614.7|7607.7|0
1680168000000|2023-03-30 09:20:00|7615.2|7608.2|7614.7|7607.7|7616.2|7609.2|7613.2|7606.2|0
1680168300000|2023-03-30 09:25:00|7614.4|7607.4|7615.7|7608.7|7617.7|7610.7|7613.7|7606.7|0
1680168600000|2023-03-30 09:30:00|7615.9|7608.9|7613.4|7606.4|7617.4|7610.4|7613.2|7606.2|0
1680168900000|2023-03-30 09:35:00|7613.7|7606.7|7610.7|7603.7|7614.2|7607.2|7609.7|7602.7|0
1680169200000|2023-03-30 09:40:00|7610.4|7603.4|7612.7|7605.7|7613.2|7606.2|7609.9|7602.9|0
1680169500000|2023-03-30 09:45:00|7612.9|7605.9|7616.4|7609.4|7616.7|7609.7|7612.7|7605.7|0
1680169800000|2023-03-30 09:50:00|7616.2|7609.2|7618.4|7611.4|7619.7|7612.7|7615.4|7608.4|0
1680170100000|2023-03-30 09:55:00|7618.7|7611.7|7617.4|7610.4|7619.2|7612.2|7617.4|7610.4|0
1680170400000|2023-03-30 10:00:00|7617.2|7610.2|7618.2|7611.2|7618.7|7611.7|7616.7|7609.7|0
1680170700000|2023-03-30 10:05:00|7617.9|7610.9|7620.7|7613.7|7620.7|7613.7|7617.2|7610.2|0
1680171000000|2023-03-30 10:10:00|7620.9|7613.9|7623.2|7616.2|7623.7|7616.7|7620.9|7613.9|0
1680171300000|2023-03-30 10:15:00|7622.9|7615.9|7627.7|7620.7|7627.9|7620.9|7622.9|7615.9|0
1680171600000|2023-03-30 10:20:00|7627.4|7620.4|7625.9|7618.9|7628.4|7621.4|7624.7|7617.7|0
1680171900000|2023-03-30 10:25:00|7625.7|7618.7|7623.9|7616.9|7627.2|7620.2|7623.7|7616.7|0
1680172200000|2023-03-30 10:30:00|7624.2|7617.2|7627.7|7620.7|7628.2|7621.2|7623.9|7616.9|0
1680172500000|2023-03-30 10:35:00|7627.9|7620.9|7634.7|7627.7|7634.7|7627.7|7627.7|7620.7|0
1680172800000|2023-03-30 10:40:00|7634.4|7627.4|7635.2|7628.2|7637.7|7630.7|7634.2|7627.2|0
1680173100000|2023-03-30 10:45:00|7635.4|7628.4|7632.7|7625.7|7635.7|7628.7|7631.7|7624.7|0
1680173400000|2023-03-30 10:50:00|7632.9|7625.9|7635.7|7628.7|7635.9|7628.9|7632.2|7625.2|0
1680173700000|2023-03-30 10:55:00|7635.2|7628.2|7640.2|7633.2|7640.2|7633.2|7634.7|7627.7|0
1680174000000|2023-03-30 11:00:00|7639.7|7632.7|7639.2|7632.2|7642.7|7635.7|7637.7|7630.7|0
1680174300000|2023-03-30 11:05:00|7639.4|7632.4|7640.2|7633.2|7640.2|7633.2|7637.2|7630.2|0
1680174600000|2023-03-30 11:10:00|7639.7|7632.7|7641.2|7634.2|7641.9|7634.9|7639.2|7632.2|0
1680174900000|2023-03-30 11:15:00|7640.9|7633.9|7636.9|7629.9|7640.9|7633.9|7636.7|7629.7|0
1680175200000|2023-03-30 11:20:00|7637.2|7630.2|7637.7|7630.7|7638.2|7631.2|7635.4|7628.4|0
1680175500000|2023-03-30 11:25:00|7637.9|7630.9|7638.2|7631.2|7639.2|7632.2|7637.2|7630.2|0
1680175800000|2023-03-30 11:30:00|7638.7|7631.7|7637.7|7630.7|7640.7|7633.7|7637.7|7630.7|0
1680176100000|2023-03-30 11:35:00|7637.4|7630.4|7637.2|7630.2|7640.4|7633.4|7636.4|7629.4|0
1680176400000|2023-03-30 11:40:00|7637.8|7630.8|7638.3|7631.3|7638.3|7631.3|7635.3|7628.3|0
1680176700000|2023-03-30 11:45:00|7638|7631|7636.3|7629.3|7638.3|7631.3|7635.3|7628.3|0
1680177000000|2023-03-30 11:50:00|7636.8|7629.8|7634.5|7627.5|7636.8|7629.8|7633.8|7626.8|0
1680177300000|2023-03-30 11:55:00|7634.8|7627.8|7637.5|7630.5|7637.8|7630.8|7634.3|7627.3|0
1680177600000|2023-03-30 12:00:00|7637.8|7630.8|7634.3|7627.3|7640.8|7633.8|7633.8|7626.8|0
1680177900000|2023-03-30 12:05:00|7634.5|7627.5|7633.8|7626.8|7637.3|7630.3|7633.5|7626.5|0
1680178200000|2023-03-30 12:10:00|7633.5|7626.5|7632.5|7625.5|7635.3|7628.3|7632.3|7625.3|0
1680178500000|2023-03-30 12:15:00|7632.3|7625.3|7631|7624|7634.3|7627.3|7631|7624|0
1680178800000|2023-03-30 12:20:00|7630.8|7623.8|7627|7620|7631.8|7624.8|7625.8|7618.8|0
1680179100000|2023-03-30 12:25:00|7627.3|7620.3|7623.8|7616.8|7627.8|7620.8|7623.8|7616.8|0
1680179400000|2023-03-30 12:30:00|7624|7617|7628.8|7621.8|7629.3|7622.3|7623.8|7616.8|0
1680179700000|2023-03-30 12:35:00|7628.5|7621.5|7623.5|7616.5|7628.8|7621.8|7623.5|7616.5|0
1680180000000|2023-03-30 12:40:00|7623.8|7616.8|7625.3|7618.3|7626.3|7619.3|7623|7616|0
1680180300000|2023-03-30 12:45:00|7625.5|7618.5|7620.3|7613.3|7626|7619|7620.3|7613.3|0
1680180600000|2023-03-30 12:50:00|7620.8|7613.8|7620.8|7613.8|7621.8|7614.8|7618.3|7611.3|0
1680180900000|2023-03-30 12:55:00|7621|7614|7621.3|7614.3|7621.5|7614.5|7618.3|7611.3|0
1680181200000|2023-03-30 13:00:00|7621.8|7614.8|7621.5|7614.5|7621.8|7614.8|7617.3|7610.3|0
1680181500000|2023-03-30 13:05:00|7621.8|7614.8|7623.3|7616.3|7624.8|7617.8|7621|7614|0
1680181800000|2023-03-30 13:10:00|7622.8|7615.8|7625.3|7618.3|7625.3|7618.3|7622.5|7615.5|0
1680182100000|2023-03-30 13:15:00|7624.8|7617.8|7623|7616|7625.8|7618.8|7622|7615|0
1680182400000|2023-03-30 13:20:00|7623.3|7616.3|7621.8|7614.8|7624|7617|7619.8|7612.8|0
1680182700000|2023-03-30 13:25:00|7622|7615|7624.3|7617.3|7624.3|7617.3|7620.8|7613.8|0
1680183000000|2023-03-30 13:30:00|7623.8|7616.8|7614.3|7607.3|7623.8|7616.8|7610.3|7603.3|0
1680183300000|2023-03-30 13:35:00|7613.8|7606.8|7619.5|7612.5|7619.8|7612.8|7612.5|7605.5|0
1680183600000|2023-03-30 13:40:00|7619.8|7612.8|7619.5|7612.5|7620.5|7613.5|7618|7611|0
1680183900000|2023-03-30 13:45:00|7620|7613|7625|7618|7625.5|7618.5|7617.3|7610.3|0
1680184200000|2023-03-30 13:50:00|7624.5|7617.5|7621.3|7614.3|7625.8|7618.8|7618.3|7611.3|0
1680184500000|2023-03-30 13:55:00|7621.5|7614.5|7625.8|7618.8|7626.8|7619.8|7620.5|7613.5|0
1680184800000|2023-03-30 14:00:00|7625.5|7618.5|7618.5|7611.5|7628.8|7621.8|7618.5|7611.5|0
1680185100000|2023-03-30 14:05:00|7617.3|7610.3|7619.8|7612.8|7621.8|7614.8|7615|7608|0
1680185400000|2023-03-30 14:10:00|7618.7|7611.7|7611.7|7604.7|7620.5|7613.5|7611.5|7604.5|0
1680185700000|2023-03-30 14:15:00|7612|7605|7614.5|7607.5|7615.5|7608.5|7610|7603|0
1680186000000|2023-03-30 14:20:00|7615|7608|7612|7605|7615.5|7608.5|7612|7605|0
1680186300000|2023-03-30 14:25:00|7612.5|7605.5|7620.5|7613.5|7621.5|7614.5|7610.7|7603.7|0
1680186600000|2023-03-30 14:30:00|7620.7|7613.7|7621.2|7614.2|7624.7|7617.7|7620.5|7613.5|0
1680186900000|2023-03-30 14:35:00|7621.5|7614.5|7624.5|7617.5|7624.5|7617.5|7616.5|7609.5|0
1680187200000|2023-03-30 14:40:00|7624.7|7617.7|7626.7|7619.7|7628.5|7621.5|7624|7617|0
1680187500000|2023-03-30 14:45:00|7627|7620|7625|7618|7627.7|7620.7|7623.7|7616.7|0
1680187800000|2023-03-30 14:50:00|7625.2|7618.2|7624|7617|7626|7619|7623.2|7616.2|0
1680188100000|2023-03-30 14:55:00|7624.2|7617.2|7619.2|7612.2|7625|7618|7618.5|7611.5|0
1680188400000|2023-03-30 15:00:00|7619.7|7612.7|7624.7|7617.7|7625.2|7618.2|7619|7612|0
1680188700000|2023-03-30 15:05:00|7625|7618|7625.2|7618.2|7626.5|7619.5|7623.5|7616.5|0
1680189000000|2023-03-30 15:10:00|7625.5|7618.5|7625|7618|7629|7622|7623.2|7616.2|0
1680189300000|2023-03-30 15:15:00|7625.2|7618.2|7624.5|7617.5|7625.5|7618.5|7619.7|7612.7|0
1680189600000|2023-03-30 15:20:00|7624.7|7617.7|7629.5|7622.5|7629.5|7622.5|7624.7|7617.7|0
1680189900000|2023-03-30 15:25:00|7629|7622|7627|7620|7630|7623|7626.5|7619.5|0
1680190200000|2023-03-30 15:30:00|7627.5|7620.5|7626|7619|7628.2|7621.2|7623.2|7616.2|0
1680190500000|2023-03-30 15:35:00|7626.5|7619.5|7627|7620|7630|7623|7626.5|7619.5|0
1680190800000|2023-03-30 15:40:00|7627.2|7620.2|7630.5|7623.5|7630.5|7623.5|7627.2|7620.2|0
1680191100000|2023-03-30 15:45:00|7630.2|7623.2|7622.5|7615.5|7630.5|7623.5|7622.5|7615.5|0
1680191400000|2023-03-30 15:50:00|7622.7|7615.7|7626.5|7619.5|7626.5|7619.5|7622.5|7615.5|0
1680191700000|2023-03-30 15:55:00|7626.7|7619.7|7629|7622|7629.2|7622.2|7626.5|7619.5|0
1680192000000|2023-03-30 16:00:00|7628.5|7621.5|7629.5|7622.5|7629.5|7622.5|7626|7619|0
1680192300000|2023-03-30 16:05:00|7629.2|7622.2|7629.7|7622.7|7630.2|7623.2|7628.2|7621.2|0
1680192600000|2023-03-30 16:10:00|7629.5|7622.5|7628.5|7621.5|7630|7623|7627.5|7620.5|0
1680192900000|2023-03-30 16:15:00|7628.7|7621.7|7627|7620|7628.7|7621.7|7626|7619|0
1680193200000|2023-03-30 16:20:00|7626.7|7619.7|7623.7|7616.7|7627.2|7620.2|7623.5|7616.5|0
1680193500000|2023-03-30 16:25:00|7624|7617|7625|7618|7626|7619|7623.5|7616.5|0
1680193800000|2023-03-30 16:30:00|7624.5|7617.5|7620|7613|7624.5|7617.5|7619.7|7612.7|0
1680194100000|2023-03-30 16:35:00|7620.2|7613.2|7616.5|7609.5|7620.7|7613.7|7616.5|7609.5|0
1680194400000|2023-03-30 16:40:00|7616.7|7609.7|7617.5|7610.5|7620.5|7613.5|7616.7|7609.7|0
1680194700000|2023-03-30 16:45:00|7618|7611|7616.7|7609.7|7618|7611|7615.5|7608.5|0
1680195000000|2023-03-30 16:50:00|7616.5|7609.5|7619.7|7612.7|7619.7|7612.7|7616.5|7609.5|0
1680195300000|2023-03-30 16:55:00|7620|7613|7616.7|7609.7|7621|7614|7616.5|7609.5|0
1680195600000|2023-03-30 17:00:00|7617|7610|7619.7|7612.7|7620|7613|7615.7|7608.7|0
1680195900000|2023-03-30 17:05:00|7620|7613|7619.2|7612.2|7620.7|7613.7|7619|7612|0
1680196200000|2023-03-30 17:10:00|7619|7612|7620.5|7613.5|7620.5|7613.5|7617.5|7610.5|0
1680196500000|2023-03-30 17:15:00|7620.2|7613.2|7618|7611|7620.5|7613.5|7617|7610|0
1680196800000|2023-03-30 17:20:00|7618.2|7611.2|7617.5|7610.5|7620.7|7613.7|7617.2|7610.2|0
1680197100000|2023-03-30 17:25:00|7617.2|7610.2|7617.7|7610.7|7619.5|7612.5|7617.2|7610.2|0
1680197400000|2023-03-30 17:30:00|7617.5|7610.5|7614.2|7607.2|7617.7|7610.7|7613.2|7606.2|0
1680197700000|2023-03-30 17:35:00|7614|7607|7611.5|7604.5|7614.5|7607.5|7611|7604|0
1680198000000|2023-03-30 17:40:00|7611.2|7604.2|7612.2|7605.2|7612.7|7605.7|7610|7603|0
1680198300000|2023-03-30 17:45:00|7612|7605|7612.2|7605.2|7612.5|7605.5|7610|7603|0
1680198600000|2023-03-30 17:50:00|7612.5|7605.5|7612.7|7605.7|7613.5|7606.5|7612|7605|0
1680198900000|2023-03-30 17:55:00|7612.5|7605.5|7615.5|7608.5|7616.2|7609.2|7612.5|7605.5|0
1680199200000|2023-03-30 18:00:00|7615.7|7608.7|7616|7609|7617|7610|7615|7608|0
1680199500000|2023-03-30 18:05:00|7616.5|7609.5|7616|7609|7617|7610|7616|7609|0
1680199800000|2023-03-30 18:10:00|7615.5|7608.5|7618|7611|7618|7611|7615.5|7608.5|0
1680200100000|2023-03-30 18:15:00|7617.7|7610.7|7618.5|7611.5|7619.2|7612.2|7617.5|7610.5|0
1680200400000|2023-03-30 18:20:00|7619|7612|7620|7613|7620.7|7613.7|7618|7611|0
1680200700000|2023-03-30 18:25:00|7620.2|7613.2|7620.7|7613.7|7621.2|7614.2|7620|7613|0
1680201000000|2023-03-30 18:30:00|7621|7614|7622.5|7615.5|7622.5|7615.5|7621|7614|0
1680201300000|2023-03-30 18:35:00|7622.7|7615.7|7618.5|7611.5|7623|7616|7617.5|7610.5|0
1680201600000|2023-03-30 18:40:00|7618.7|7611.7|7616.7|7609.7|7619|7612|7616.5|7609.5|0
1680201900000|2023-03-30 18:45:00|7617|7610|7619|7612|7619.2|7612.2|7616.5|7609.5|0
1680202200000|2023-03-30 18:50:00|7618.5|7611.5|7618|7611|7619.2|7612.2|7617.5|7610.5|0
1680202500000|2023-03-30 18:55:00|7618.2|7611.2|7618|7611|7619.2|7612.2|7618|7611|0
1680202800000|2023-03-30 19:00:00|7618.2|7611.2|7618.7|7611.7|7619.5|7612.5|7617.7|7610.7|0
1680203100000|2023-03-30 19:05:00|7619|7612|7615.5|7608.5|7619|7612|7614.5|7607.5|0
1680203400000|2023-03-30 19:10:00|7615|7608|7618|7611|7618|7611|7614|7607|0
1680203700000|2023-03-30 19:15:00|7617.7|7610.7|7618.5|7611.5|7619|7612|7616|7609|0
1680204000000|2023-03-30 19:20:00|7618.7|7611.7|7619.2|7612.2|7620|7613|7618|7611|0
1680204300000|2023-03-30 19:25:00|7619.5|7612.5|7619.7|7612.7|7621|7614|7618.2|7611.2|0
1680204600000|2023-03-30 19:30:00|7620|7613|7619.5|7612.5|7621.5|7614.5|7619|7612|0
1680204900000|2023-03-30 19:35:00|7619.2|7612.2|7622|7615|7622|7615|7618.2|7611.2|0
1680205200000|2023-03-30 19:40:00|7621.5|7614.5|7622|7615|7622.5|7615.5|7620.5|7613.5|0
1680205500000|2023-03-30 19:45:00|7621.5|7614.5|7619|7612|7621.5|7614.5|7619|7612|0
1680205800000|2023-03-30 19:50:00|7619.5|7612.5|7620.7|7613.7|7621.5|7614.5|7619.5|7612.5|0
1680206100000|2023-03-30 19:55:00|7620.5|7613.5|7622.4|7615.4|7623|7616|7619|7612|0
1680206400000|2023-03-30 20:00:00|7622.5|7615.5|7624.7|7617.7|7625.9|7618.9|7622.5|7615.5|0
1680206700000|2023-03-30 20:05:00|7624.9|7617.9|7626.1|7619.1|7626.1|7619.1|7624.7|7617.7|0
1680207000000|2023-03-30 20:10:00|7625.6|7618.6|7625.5|7618.5|7626.5|7619.5|7625.5|7618.5|0
1680207300000|2023-03-30 20:15:00|7625.7|7618.7|7626.6|7619.6|7626.6|7619.6|7625.5|7618.5|0
1680207600000|2023-03-30 20:20:00|7626.7|7619.7|7629.4|7622.4|7629.4|7622.4|7626.7|7619.7|0
1680207900000|2023-03-30 20:25:00|7629.6|7622.6|7627.2|7620.2|7630.6|7623.6|7626.8|7619.8|0
1680208200000|2023-03-30 20:30:00|7627.4|7620.4|7628.1|7621.1|7629.3|7622.3|7627.2|7620.2|0
1680208500000|2023-03-30 20:35:00|7628.2|7621.2|7629.4|7622.4|7629.9|7622.9|7628.1|7621.1|0
1680208800000|2023-03-30 20:40:00|7629.3|7622.3|7628.9|7621.9|7629.8|7622.8|7628.8|7621.8|0
1680209100000|2023-03-30 20:45:00|7628.5|7621.5|7626.1|7619.1|7628.5|7621.5|7625.7|7618.7|0
1680209400000|2023-03-30 20:50:00|7626|7619|7626|7619|7626|7619|7625.5|7618.5|0
1680209700000|2023-03-30 20:55:00|7625.7|7618.7|7624.9|7617.9|7625.7|7618.7|7624.8|7617.8|0
1680210000000|2023-03-30 21:00:00|7625.1|7618.1|7624.6|7617.6|7625.1|7618.1|7624.6|7617.6|0
1680210300000|2023-03-30 21:05:00|7624.7|7617.7|7624.9|7617.9|7624.9|7617.9|7624.3|7617.3|0
1680210600000|2023-03-30 21:10:00|7624.8|7617.8|7624.4|7617.4|7625.2|7618.2|7624.4|7617.4|0
1680210900000|2023-03-30 21:15:00|7624.5|7617.5|7625.3|7618.3|7625.3|7618.3|7624.5|7617.5|0
1680211200000|2023-03-30 21:20:00|7625.1|7618.1|7625.3|7618.3|7625.3|7618.3|7624.4|7617.4|0
1680211500000|2023-03-30 21:25:00|7625.4|7618.4|7625.5|7618.5|7625.7|7618.7|7625.3|7618.3|0
1680211800000|2023-03-30 21:30:00|7625.4|7618.4|7628.1|7621.1|7628.1|7621.1|7625.3|7618.3|0
1680212100000|2023-03-30 21:35:00|7628.8|7621.8|7629.9|7622.9|7630|7623|7628.8|7621.8|0
1680212400000|2023-03-30 21:40:00|7629.8|7622.8|7628.6|7621.6|7629.8|7622.8|7628.6|7621.6|0
1680212700000|2023-03-30 21:45:00|7628.5|7621.5|7628|7621|7628.5|7621.5|7627.6|7620.6|0
1680213000000|2023-03-30 21:50:00|7628.1|7621.1|7627.3|7620.3|7628.2|7621.2|7627.2|7620.2|0
1680213300000|2023-03-30 21:55:00|7627.2|7620.2|7626.6|7619.6|7628.2|7621.2|7626.4|7619.4|0
1680213600000|2023-03-30 22:00:00|7623.8|7616.8|7625.7|7618.7|7625.7|7618.7|7619.4|7612.4|0
1680213900000|2023-03-30 22:05:00|7625.5|7618.5|7625.6|7618.6|7626.5|7619.5|7624.7|7617.7|0
1680214200000|2023-03-30 22:10:00|7625.7|7618.7|7623.6|7616.6|7625.9|7618.9|7623.6|7616.6|0
1680214500000|2023-03-30 22:15:00|7623.7|7616.7|7623.9|7616.9|7624.5|7617.5|7623.5|7616.5|0
1680214800000|2023-03-30 22:20:00|7623.8|7616.8|7622.5|7615.5|7624.5|7617.5|7622.5|7615.5|0
1680215100000|2023-03-30 22:25:00|7622.6|7615.6|7623.9|7616.9|7623.9|7616.9|7621.6|7614.6|0
1680215400000|2023-03-30 22:30:00|7624.1|7617.1|7626.8|7619.8|7627.8|7620.8|7624.1|7617.1|0
1680215700000|2023-03-30 22:35:00|7626.6|7619.6|7629.2|7622.2|7629.2|7622.2|7626.3|7619.3|0
1680216000000|2023-03-30 22:40:00|7629.1|7622.1|7629.3|7622.3|7629.7|7622.7|7627.6|7620.6|0
1680216300000|2023-03-30 22:45:00|7629.6|7622.6|7627.6|7620.6|7629.6|7622.6|7627.1|7620.1|0
1680216600000|2023-03-30 22:50:00|7627.4|7620.4|7628.2|7621.2|7628.6|7621.6|7627.1|7620.1|0
1680216900000|2023-03-30 22:55:00|7628.1|7621.1|7628|7621|7628.6|7621.6|7627.6|7620.6|0
1680217200000|2023-03-30 23:00:00|7627.9|7620.9|7629.5|7622.5|7629.5|7622.5|7627.6|7620.6|0
1680217500000|2023-03-30 23:05:00|7629.4|7622.4|7630.3|7623.3|7630.6|7623.6|7629.4|7622.4|0
1680217800000|2023-03-30 23:10:00|7630.4|7623.4|7632.9|7625.9|7632.9|7625.9|7630.3|7623.3|0
1680218100000|2023-03-30 23:15:00|7632.8|7625.8|7632.8|7625.8|7633.2|7626.2|7632.3|7625.3|0
1680218400000|2023-03-30 23:20:00|7632.6|7625.6|7631.4|7624.4|7632.8|7625.8|7630.9|7623.9|0
1680218700000|2023-03-30 23:25:00|7631.3|7624.3|7631.4|7624.4|7631.9|7624.9|7630.9|7623.9|0
1680219000000|2023-03-30 23:30:00|7631.3|7624.3|7631.5|7624.5|7632.3|7625.3|7630.9|7623.9|0
1680219300000|2023-03-30 23:35:00|7631.8|7624.8|7633.7|7626.7|7634.1|7627.1|7631.8|7624.8|0
1680219600000|2023-03-30 23:40:00|7633.5|7626.5|7632.7|7625.7|7633.5|7626.5|7632.6|7625.6|0
1680219900000|2023-03-30 23:45:00|7632.8|7625.8|7632.5|7625.5|7633.1|7626.1|7630.7|7623.7|0
1680220200000|2023-03-30 23:50:00|7632.7|7625.7|7633.5|7626.5|7634|7627|7632.5|7625.5|0
1680220500000|2023-03-30 23:55:00|7633.7|7626.7|7631.4|7624.4|7634.9|7627.9|7631.4|7624.4|0
1680220800000|2023-03-31 00:00:00|7630.3|7623.3|7627|7620|7637|7630|7626.7|7619.7|0
1680221100000|2023-03-31 00:05:00|7626.5|7619.5|7632|7625|7632.5|7625.5|7626.5|7619.5|0
1680221400000|2023-03-31 00:10:00|7632.5|7625.5|7633.7|7626.7|7634.7|7627.7|7632|7625|0
1680221700000|2023-03-31 00:15:00|7634.2|7627.2|7635|7628|7635.7|7628.7|7631.7|7624.7|0
1680222000000|2023-03-31 00:20:00|7635.2|7628.2|7635.2|7628.2|7635.7|7628.7|7632.7|7625.7|0
1680222300000|2023-03-31 00:25:00|7634.7|7627.7|7635.2|7628.2|7635.2|7628.2|7633|7626|0
1680222600000|2023-03-31 00:30:00|7635|7628|7636.2|7629.2|7637|7630|7633.2|7626.2|0
1680222900000|2023-03-31 00:35:00|7636|7629|7635|7628|7636.2|7629.2|7633.2|7626.2|0
1680223200000|2023-03-31 00:40:00|7634.2|7627.2|7636.2|7629.2|7637.2|7630.2|7634|7627|0
1680223500000|2023-03-31 00:45:00|7637|7630|7639|7632|7639.5|7632.5|7637|7630|0
1680223800000|2023-03-31 00:50:00|7639.2|7632.2|7637.2|7630.2|7639.2|7632.2|7637.2|7630.2|0
1680224100000|2023-03-31 00:55:00|7637|7630|7637|7630|7637.5|7630.5|7636.2|7629.2|0
1680224400000|2023-03-31 01:00:00|7636.5|7629.5|7636|7629|7636.7|7629.7|7635|7628|0
1680224700000|2023-03-31 01:05:00|7635.7|7628.7|7637.2|7630.2|7637.2|7630.2|7635|7628|0
1680225000000|2023-03-31 01:10:00|7637|7630|7637|7630|7637.7|7630.7|7636.2|7629.2|0
1680225300000|2023-03-31 01:15:00|7636.7|7629.7|7636.2|7629.2|7637.2|7630.2|7636.2|7629.2|0
1680225600000|2023-03-31 01:20:00|7635.2|7628.2|7634.2|7627.2|7636|7629|7633.2|7626.2|0
1680225900000|2023-03-31 01:25:00|7634|7627|7634.7|7627.7|7635.5|7628.5|7634|7627|0
1680226200000|2023-03-31 01:30:00|7634.5|7627.5|7635.7|7628.7|7635.7|7628.7|7633.5|7626.5|0
1680226500000|2023-03-31 01:35:00|7635.5|7628.5|7636.7|7629.7|7637|7630|7634.7|7627.7|0
1680226800000|2023-03-31 01:40:00|7636.5|7629.5|7634|7627|7636.5|7629.5|7633.7|7626.7|0
1680227100000|2023-03-31 01:45:00|7633.7|7626.7|7634.7|7627.7|7634.7|7627.7|7633.7|7626.7|0
1680227400000|2023-03-31 01:50:00|7634.5|7627.5|7633.2|7626.2|7635|7628|7633|7626|0
1680227700000|2023-03-31 01:55:00|7633.7|7626.7|7632.2|7625.2|7634.7|7627.7|7632.2|7625.2|0
1680228000000|2023-03-31 02:00:00|7631.7|7624.7|7630.7|7623.7|7632.7|7625.7|7630.2|7623.2|0
1680228300000|2023-03-31 02:05:00|7631|7624|7632.7|7625.7|7633.2|7626.2|7631|7624|0
1680228600000|2023-03-31 02:10:00|7632.5|7625.5|7633.5|7626.5|7633.5|7626.5|7632|7625|0
1680228900000|2023-03-31 02:15:00|7633.7|7626.7|7634.2|7627.2|7634.5|7627.5|7633|7626|0
1680229200000|2023-03-31 02:20:00|7634|7627|7633.2|7626.2|7634.2|7627.2|7632.5|7625.5|0
1680229500000|2023-03-31 02:25:00|7633.5|7626.5|7634.2|7627.2|7634.2|7627.2|7632.5|7625.5|0
1680229800000|2023-03-31 02:30:00|7634|7627|7634.2|7627.2|7635.7|7628.7|7633.2|7626.2|0
1680230100000|2023-03-31 02:35:00|7633.5|7626.5|7633.2|7626.2|7634.2|7627.2|7633|7626|0
1680230400000|2023-03-31 02:40:00|7634.2|7627.2|7631|7624|7634.2|7627.2|7631|7624|0
1680230700000|2023-03-31 02:45:00|7631.2|7624.2|7631.2|7624.2|7631.7|7624.7|7631|7624|0
1680231000000|2023-03-31 02:50:00|7631|7624|7633|7626|7634.2|7627.2|7631|7624|0
1680231300000|2023-03-31 02:55:00|7632.7|7625.7|7631.7|7624.7|7634.2|7627.2|7631.7|7624.7|0
1680231600000|2023-03-31 03:00:00|7631.5|7624.5|7630.7|7623.7|7631.7|7624.7|7630|7623|0
1680231900000|2023-03-31 03:05:00|7631|7624|7631.2|7624.2|7631.5|7624.5|7630.2|7623.2|0
1680232200000|2023-03-31 03:10:00|7631|7624|7630.2|7623.2|7631.2|7624.2|7630|7623|0
1680232500000|2023-03-31 03:15:00|7630|7623|7630|7623|7630.7|7623.7|7629.7|7622.7|0
1680232800000|2023-03-31 03:20:00|7629.7|7622.7|7630.2|7623.2|7630.2|7623.2|7629.7|7622.7|0
1680233100000|2023-03-31 03:25:00|7629.7|7622.7|7630.2|7623.2|7630.5|7623.5|7629.7|7622.7|0
1680233400000|2023-03-31 03:30:00|7630.5|7623.5|7632.5|7625.5|7632.7|7625.7|7630.5|7623.5|0
1680233700000|2023-03-31 03:35:00|7632.7|7625.7|7632.2|7625.2|7634.2|7627.2|7632.2|7625.2|0
1680234000000|2023-03-31 03:40:00|7632.5|7625.5|7633|7626|7634.2|7627.2|7632.2|7625.2|0
1680234300000|2023-03-31 03:45:00|7632.7|7625.7|7632.7|7625.7|7634.2|7627.2|7632.5|7625.5|0
1680234600000|2023-03-31 03:50:00|7633.2|7626.2|7632.7|7625.7|7634.2|7627.2|7632.2|7625.2|0
1680234900000|2023-03-31 03:55:00|7633|7626|7631.5|7624.5|7634.2|7627.2|7631|7624|0
1680235200000|2023-03-31 04:00:00|7631.2|7624.2|7632.7|7625.7|7633|7626|7631.2|7624.2|0
1680235500000|2023-03-31 04:05:00|7633|7626|7632.2|7625.2|7633.2|7626.2|7632.2|7625.2|0
1680235800000|2023-03-31 04:10:00|7632.5|7625.5|7634.2|7627.2|7634.2|7627.2|7632.2|7625.2|0
1680236100000|2023-03-31 04:15:00|7634|7627|7634.2|7627.2|7635.2|7628.2|7633.2|7626.2|0
1680236400000|2023-03-31 04:20:00|7635|7628|7634.2|7627.2|7635|7628|7633|7626|0
1680236700000|2023-03-31 04:25:00|7634|7627|7632.7|7625.7|7634|7627|7632.7|7625.7|0
1680237000000|2023-03-31 04:30:00|7633|7626|7633.2|7626.2|7634.2|7627.2|7633|7626|0
1680237300000|2023-03-31 04:35:00|7633.5|7626.5|7632.2|7625.2|7634.2|7627.2|7632.2|7625.2|0
1680237600000|2023-03-31 04:40:00|7632|7625|7631.7|7624.7|7632|7625|7631.7|7624.7|0
1680237900000|2023-03-31 04:45:00|7632|7625|7632.2|7625.2|7632.5|7625.5|7631.5|7624.5|0
1680238200000|2023-03-31 04:50:00|7631.7|7624.7|7632.7|7625.7|7633|7626|7631.7|7624.7|0
1680238500000|2023-03-31 04:55:00|7632.2|7625.2|7631.2|7624.2|7633|7626|7631|7624|0
1680238800000|2023-03-31 05:00:00|7631|7624|7630.2|7623.2|7631|7624|7629.7|7622.7|0
1680239100000|2023-03-31 05:05:00|7630|7623|7626.7|7619.7|7630.2|7623.2|7626.2|7619.2|0
1680239400000|2023-03-31 05:10:00|7626.5|7619.5|7626.7|7619.7|7628|7621|7625.5|7618.5|0
1680239700000|2023-03-31 05:15:00|7626.5|7619.5|7627.7|7620.7|7628.5|7621.5|7626.5|7619.5|0
1680240000000|2023-03-31 05:20:00|7627.5|7620.5|7626|7619|7627.7|7620.7|7626|7619|0
1680240300000|2023-03-31 05:25:00|7625.7|7618.7|7623.7|7616.7|7626|7619|7623.2|7616.2|0
1680240600000|2023-03-31 05:30:00|7624|7617|7625.2|7618.2|7626.5|7619.5|7623.7|7616.7|0
1680240900000|2023-03-31 05:35:00|7624.2|7617.2|7624.7|7617.7|7626|7619|7623.7|7616.7|0
1680241200000|2023-03-31 05:40:00|7625|7618|7625.2|7618.2|7626.2|7619.2|7625|7618|0
1680241500000|2023-03-31 05:45:00|7625.5|7618.5|7624|7617|7626.2|7619.2|7624|7617|0
1680241800000|2023-03-31 05:50:00|7624.2|7617.2|7624.2|7617.2|7627|7620|7623.5|7616.5|0
1680242100000|2023-03-31 05:55:00|7624|7617|7627|7620|7627|7620|7623.7|7616.7|0
1680242400000|2023-03-31 06:00:00|7627.2|7620.2|7625.2|7618.2|7627.2|7620.2|7623.5|7616.5|0
1680242700000|2023-03-31 06:05:00|7625|7618|7622.5|7615.5|7625|7618|7621.5|7614.5|0
1680243000000|2023-03-31 06:10:00|7623.2|7616.2|7626.7|7619.7|7628.5|7621.5|7623.2|7616.2|0
1680243300000|2023-03-31 06:15:00|7626.5|7619.5|7625.5|7618.5|7627|7620|7624.7|7617.7|0
1680243600000|2023-03-31 06:20:00|7625.2|7618.2|7625.7|7618.7|7626|7619|7624|7617|0
1680243900000|2023-03-31 06:25:00|7626|7619|7623.5|7616.5|7627.2|7620.2|7623.2|7616.2|0
1680244200000|2023-03-31 06:30:00|7623.2|7616.2|7628.5|7621.5|7628.5|7621.5|7622.5|7615.5|0
1680244500000|2023-03-31 06:35:00|7629|7622|7625.5|7618.5|7629|7622|7623.5|7616.5|0
1680244800000|2023-03-31 06:40:00|7625.2|7618.2|7624.7|7617.7|7625.7|7618.7|7624.2|7617.2|0
1680245100000|2023-03-31 06:45:00|7625.2|7618.2|7624.5|7617.5|7626|7619|7623.7|7616.7|0
1680245400000|2023-03-31 06:50:00|7624.7|7617.7|7625.7|7618.7|7626.2|7619.2|7623.5|7616.5|0
1680245700000|2023-03-31 06:55:00|7626|7619|7629.5|7622.5|7630.5|7623.5|7625.7|7618.7|0
1680246000000|2023-03-31 07:00:00|7628.5|7621.5|7625.5|7618.5|7637|7630|7622.2|7615.2|0
1680246300000|2023-03-31 07:05:00|7626.7|7619.7|7633.2|7626.2|7633.2|7626.2|7624.2|7617.2|0
1680246600000|2023-03-31 07:10:00|7634.5|7627.5|7639.7|7632.7|7642|7635|7633|7626|0
1680246900000|2023-03-31 07:15:00|7639.5|7632.5|7634.7|7627.7|7641.5|7634.5|7629.7|7622.7|0
1680247200000|2023-03-31 07:20:00|7634.2|7627.2|7630.5|7623.5|7635.5|7628.5|7628|7621|0
1680247500000|2023-03-31 07:25:00|7630.7|7623.7|7631.7|7624.7|7634.2|7627.2|7627.7|7620.7|0
1680247800000|2023-03-31 07:30:00|7631.5|7624.5|7628.5|7621.5|7633.5|7626.5|7626.5|7619.5|0
1680248100000|2023-03-31 07:35:00|7628.7|7621.7|7626.5|7619.5|7629.7|7622.7|7626.5|7619.5|0
1680248400000|2023-03-31 07:40:00|7626.2|7619.2|7627.2|7620.2|7627.5|7620.5|7624.7|7617.7|0
1680248700000|2023-03-31 07:45:00|7627.5|7620.5|7626.2|7619.2|7628|7621|7623|7616|0
1680249000000|2023-03-31 07:50:00|7626|7619|7625.7|7618.7|7626.5|7619.5|7623.7|7616.7|0
1680249300000|2023-03-31 07:55:00|7625.5|7618.5|7629|7622|7630.7|7623.7|7624|7617|0
1680249600000|2023-03-31 08:00:00|7629.2|7622.2|7625.5|7618.5|7629.7|7622.7|7621.5|7614.5|0
1680249900000|2023-03-31 08:05:00|7625|7618|7620.7|7613.7|7625.5|7618.5|7620.5|7613.5|0
1680250200000|2023-03-31 08:10:00|7620.5|7613.5|7622.5|7615.5|7624.5|7617.5|7620.2|7613.2|0
1680250500000|2023-03-31 08:15:00|7622.7|7615.7|7621.2|7614.2|7624.5|7617.5|7621.2|7614.2|0
1680250800000|2023-03-31 08:20:00|7621.5|7614.5|7630.7|7623.7|7633|7626|7621.5|7614.5|0
1680251100000|2023-03-31 08:25:00|7630.5|7623.5|7628.5|7621.5|7631.7|7624.7|7627|7620|0
1680251400000|2023-03-31 08:30:00|7628|7621|7629.7|7622.7|7632.7|7625.7|7627.5|7620.5|0
1680251700000|2023-03-31 08:35:00|7629.5|7622.5|7632|7625|7633|7626|7629|7622|0
1680252000000|2023-03-31 08:40:00|7631.7|7624.7|7635.5|7628.5|7636.5|7629.5|7631.7|7624.7|0
1680252300000|2023-03-31 08:45:00|7635.2|7628.2|7639.2|7632.2|7640|7633|7635|7628|0
1680252600000|2023-03-31 08:50:00|7639|7632|7638.2|7631.2|7640.5|7633.5|7637|7630|0
1680252900000|2023-03-31 08:55:00|7638|7631|7634.2|7627.2|7638.5|7631.5|7633.7|7626.7|0
1680253200000|2023-03-31 09:00:00|7634.7|7627.7|7629.5|7622.5|7634.7|7627.7|7629.5|7622.5|0
1680253500000|2023-03-31 09:05:00|7629|7622|7635|7628|7635|7628|7629|7622|0
1680253800000|2023-03-31 09:10:00|7634.7|7627.7|7638.7|7631.7|7640|7633|7634.7|7627.7|0
1680254100000|2023-03-31 09:15:00|7639|7632|7637.5|7630.5|7640.7|7633.7|7637.5|7630.5|0
1680254400000|2023-03-31 09:20:00|7637.7|7630.7|7636.5|7629.5|7639|7632|7635.5|7628.5|0
1680254700000|2023-03-31 09:25:00|7636|7629|7639.2|7632.2|7639.2|7632.2|7634.5|7627.5|0
1680255000000|2023-03-31 09:30:00|7639.5|7632.5|7639.2|7632.2|7640.7|7633.7|7637.2|7630.2|0
1680255300000|2023-03-31 09:35:00|7639|7632|7636.7|7629.7|7639.2|7632.2|7636|7629|0
1680255600000|2023-03-31 09:40:00|7636.5|7629.5|7637.7|7630.7|7639|7632|7636.2|7629.2|0
1680255900000|2023-03-31 09:45:00|7637.5|7630.5|7638|7631|7641|7634|7637|7630|0
1680256200000|2023-03-31 09:50:00|7638.5|7631.5|7633.5|7626.5|7638.5|7631.5|7632.2|7625.2|0
1680256500000|2023-03-31 09:55:00|7634|7627|7636.5|7629.5|7637.2|7630.2|7632.5|7625.5|0
1680256800000|2023-03-31 10:00:00|7637|7630|7637.5|7630.5|7639|7632|7636|7629|0
1680257100000|2023-03-31 10:05:00|7637.2|7630.2|7639.5|7632.5|7639.7|7632.7|7636.2|7629.2|0
1680257400000|2023-03-31 10:10:00|7639.2|7632.2|7639.5|7632.5|7640.2|7633.2|7638|7631|0
1680257700000|2023-03-31 10:15:00|7639.2|7632.2|7641.5|7634.5|7642|7635|7639|7632|0
1680258000000|2023-03-31 10:20:00|7641|7634|7638.2|7631.2|7641.5|7634.5|7637|7630|0
1680258300000|2023-03-31 10:25:00|7638|7631|7637.2|7630.2|7640.2|7633.2|7636.5|7629.5|0
1680258600000|2023-03-31 10:30:00|7637.5|7630.5|7638.5|7631.5|7638.7|7631.7|7637|7630|0
1680258900000|2023-03-31 10:35:00|7639|7632|7640.7|7633.7|7641|7634|7639|7632|0
1680259200000|2023-03-31 10:40:00|7640.5|7633.5|7642.2|7635.2|7643|7636|7640.2|7633.2|0
1680259500000|2023-03-31 10:45:00|7641.7|7634.7|7640.5|7633.5|7643.7|7636.7|7640.5|7633.5|0
1680259800000|2023-03-31 10:50:00|7640.2|7633.2|7638.5|7631.5|7641.7|7634.7|7636.7|7629.7|0
1680260100000|2023-03-31 10:55:00|7638.2|7631.2|7640.2|7633.2|7640.2|7633.2|7637.5|7630.5|0
1680260400000|2023-03-31 11:00:00|7640.5|7633.5|7635.5|7628.5|7641|7634|7635|7628|0
1680260700000|2023-03-31 11:05:00|7635|7628|7638.2|7631.2|7638.7|7631.7|7633.5|7626.5|0
1680261000000|2023-03-31 11:10:00|7637.9|7630.9|7639.7|7632.7|7639.9|7632.9|7636.2|7629.2|0
1680261300000|2023-03-31 11:15:00|7639.4|7632.4|7640.9|7633.9|7640.9|7633.9|7639.2|7632.2|0
1680261600000|2023-03-31 11:20:00|7640.7|7633.7|7641.2|7634.2|7642.2|7635.2|7640.7|7633.7|0
1680261900000|2023-03-31 11:25:00|7641.4|7634.4|7643.2|7636.2|7644.7|7637.7|7641.2|7634.2|0
1680262200000|2023-03-31 11:30:00|7642.9|7635.9|7642.2|7635.2|7645.7|7638.7|7641.4|7634.4|0
1680262500000|2023-03-31 11:35:00|7641.7|7634.7|7642.7|7635.7|7644.4|7637.4|7641.7|7634.7|0
1680262800000|2023-03-31 11:40:00|7642.9|7635.9|7642.4|7635.4|7643.4|7636.4|7641.4|7634.4|0
1680263100000|2023-03-31 11:45:00|7642.6|7635.6|7644.4|7637.4|7644.9|7637.9|7641.9|7634.9|0
1680263400000|2023-03-31 11:50:00|7644.1|7637.1|7642.1|7635.1|7644.9|7637.9|7639.9|7632.9|0
1680263700000|2023-03-31 11:55:00|7641.9|7634.9|7641.6|7634.6|7642.1|7635.1|7639.4|7632.4|0
1680264000000|2023-03-31 12:00:00|7640.9|7633.9|7641.9|7634.9|7642.4|7635.4|7640.4|7633.4|0
1680264300000|2023-03-31 12:05:00|7642.1|7635.1|7644.6|7637.6|7644.6|7637.6|7641.6|7634.6|0
1680264600000|2023-03-31 12:10:00|7644.9|7637.9|7646.9|7639.9|7647.4|7640.4|7644.9|7637.9|0
1680264900000|2023-03-31 12:15:00|7647.1|7640.1|7647.6|7640.6|7649.9|7642.9|7645.6|7638.6|0
1680265200000|2023-03-31 12:20:00|7647.4|7640.4|7649.9|7642.9|7651.9|7644.9|7646.9|7639.9|0
1680265500000|2023-03-31 12:25:00|7649.6|7642.6|7651.1|7644.1|7652.1|7645.1|7649.4|7642.4|0
1680265800000|2023-03-31 12:30:00|7651.4|7644.4|7653.6|7646.6|7658.6|7651.6|7647.4|7640.4|0
1680266100000|2023-03-31 12:35:00|7653.9|7646.9|7649.1|7642.1|7654.9|7647.9|7649.1|7642.1|0
1680266400000|2023-03-31 12:40:00|7649.4|7642.4|7646.9|7639.9|7649.4|7642.4|7644.9|7637.9|0
1680266700000|2023-03-31 12:45:00|7646.6|7639.6|7643.1|7636.1|7647.9|7640.9|7641.9|7634.9|0
1680267000000|2023-03-31 12:50:00|7642.9|7635.9|7642.4|7635.4|7647.4|7640.4|7641.9|7634.9|0
1680267300000|2023-03-31 12:55:00|7642.6|7635.6|7642.9|7635.9|7644.4|7637.4|7641.9|7634.9|0
1680267600000|2023-03-31 13:00:00|7642.4|7635.4|7642.1|7635.1|7643.9|7636.9|7641.9|7634.9|0
1680267900000|2023-03-31 13:05:00|7642.4|7635.4|7644.9|7637.9|7645.4|7638.4|7641.9|7634.9|0
1680268200000|2023-03-31 13:10:00|7644.6|7637.6|7641.9|7634.9|7644.6|7637.6|7641.1|7634.1|0
1680268500000|2023-03-31 13:15:00|7641.4|7634.4|7638.4|7631.4|7642.4|7635.4|7637.9|7630.9|0
1680268800000|2023-03-31 13:20:00|7638.9|7631.9|7643.1|7636.1|7643.4|7636.4|7638.4|7631.4|0
1680269100000|2023-03-31 13:25:00|7642.9|7635.9|7644.9|7637.9|7644.9|7637.9|7642.4|7635.4|0
1680269400000|2023-03-31 13:30:00|7645.4|7638.4|7645.1|7638.1|7649.9|7642.9|7641.9|7634.9|0
1680269700000|2023-03-31 13:35:00|7644.9|7637.9|7649.4|7642.4|7649.9|7642.9|7644.9|7637.9|0
1680270000000|2023-03-31 13:40:00|7649.6|7642.6|7645.1|7638.1|7650.4|7643.4|7644.9|7637.9|0
1680270300000|2023-03-31 13:45:00|7645.4|7638.4|7644.4|7637.4|7646.4|7639.4|7641.4|7634.4|0
1680270600000|2023-03-31 13:50:00|7644.6|7637.6|7641.1|7634.1|7645.9|7638.9|7640.9|7633.9|0
1680270900000|2023-03-31 13:55:00|7640.9|7633.9|7636.1|7629.1|7641.9|7634.9|7634.4|7627.4|0
1680271200000|2023-03-31 14:00:00|7636.6|7629.6|7643.9|7636.9|7646.1|7639.1|7636.6|7629.6|0
1680271500000|2023-03-31 14:05:00|7644.1|7637.1|7641.4|7634.4|7645.9|7638.9|7640.4|7633.4|0
1680271800000|2023-03-31 14:10:00|7641.8|7634.8|7642.8|7635.8|7643|7636|7639|7632|0
1680272100000|2023-03-31 14:15:00|7642.5|7635.5|7642.3|7635.3|7644.3|7637.3|7641.8|7634.8|0
1680272400000|2023-03-31 14:20:00|7642|7635|7642.8|7635.8|7645.5|7638.5|7639.8|7632.8|0
1680272700000|2023-03-31 14:25:00|7642.3|7635.3|7641.8|7634.8|7644.8|7637.8|7638.8|7631.8|0
1680273000000|2023-03-31 14:30:00|7642|7635|7644.5|7637.5|7645.5|7638.5|7639.3|7632.3|0
1680273300000|2023-03-31 14:35:00|7644.8|7637.8|7643.8|7636.8|7645.8|7638.8|7641.3|7634.3|0
1680273600000|2023-03-31 14:40:00|7644|7637|7644.8|7637.8|7646.3|7639.3|7641.8|7634.8|0
1680273900000|2023-03-31 14:45:00|7644.5|7637.5|7648.3|7641.3|7648.8|7641.8|7643.5|7636.5|0
1680274200000|2023-03-31 14:50:00|7648.8|7641.8|7648.3|7641.3|7652.3|7645.3|7645.8|7638.8|0
1680274500000|2023-03-31 14:55:00|7648.8|7641.8|7648.3|7641.3|7651.3|7644.3|7648.3|7641.3|0
1680274800000|2023-03-31 15:00:00|7646.8|7639.8|7645.3|7638.3|7646.8|7639.8|7642.8|7635.8|0
1680275100000|2023-03-31 15:05:00|7645|7638|7641.8|7634.8|7645.8|7638.8|7641.8|7634.8|0
1680275400000|2023-03-31 15:10:00|7642.3|7635.3|7645|7638|7646.3|7639.3|7641.8|7634.8|0
1680275700000|2023-03-31 15:15:00|7645.3|7638.3|7643.8|7636.8|7647.8|7640.8|7642.3|7635.3|0
1680276000000|2023-03-31 15:20:00|7644.8|7637.8|7646.3|7639.3|7647|7640|7643.8|7636.8|0
1680276300000|2023-03-31 15:25:00|7646.8|7639.8|7643.3|7636.3|7648.3|7641.3|7641.3|7634.3|0
1680276600000|2023-03-31 15:30:00|7642.8|7635.8|7635|7628|7643.3|7636.3|7630.3|7623.3|0
1680276900000|2023-03-31 15:35:00|7635.8|7628.8|7636.8|7629.8|7640.3|7633.3|7635.8|7628.8|0
1680277200000|2023-03-31 15:40:00|7636.5|7629.5|7635.3|7628.3|7636.8|7629.8|7633.3|7626.3|0
1680277500000|2023-03-31 15:45:00|7635|7628|7631.3|7624.3|7635.5|7628.5|7631|7624|0
1680277800000|2023-03-31 15:50:00|7631|7624|7635.3|7628.3|7635.8|7628.8|7630.8|7623.8|0
1680278100000|2023-03-31 15:55:00|7635.5|7628.5|7636.8|7629.8|7637.8|7630.8|7635.3|7628.3|0
1680278400000|2023-03-31 16:00:00|7637|7630|7638.3|7631.3|7639|7632|7636.8|7629.8|0
1680278700000|2023-03-31 16:05:00|7637.8|7630.8|7638.3|7631.3|7638.8|7631.8|7635.8|7628.8|0
1680279000000|2023-03-31 16:10:00|7638|7631|7641|7634|7641.3|7634.3|7637.8|7630.8|0
1680279300000|2023-03-31 16:15:00|7640.8|7633.8|7644.3|7637.3|7644.3|7637.3|7640.8|7633.8|0
1680279600000|2023-03-31 16:20:00|7644|7637|7644.3|7637.3|7645.8|7638.8|7643.3|7636.3|0
1680279900000|2023-03-31 16:25:00|7644.8|7637.8|7645.8|7638.8|7646.3|7639.3|7643.8|7636.8|0
1680280200000|2023-03-31 16:30:00|7646.3|7639.3|7643.3|7636.3|7646.8|7639.8|7642.3|7635.3|0
1680280500000|2023-03-31 16:35:00|7643|7636|7643.8|7636.8|7644.3|7637.3|7642.8|7635.8|0
1680280800000|2023-03-31 16:40:00|7644|7637|7644.3|7637.3|7646.8|7639.8|7643.3|7636.3|0
1680281100000|2023-03-31 16:45:00|7644.5|7637.5|7645.8|7638.8|7646.3|7639.3|7643.3|7636.3|0
1680281400000|2023-03-31 16:50:00|7646|7639|7646.8|7639.8|7648.3|7641.3|7646|7639|0
1680281700000|2023-03-31 16:55:00|7647.3|7640.3|7647.8|7640.8|7647.8|7640.8|7646.5|7639.5|0
1680282000000|2023-03-31 17:00:00|7648|7641|7646.8|7639.8|7648.3|7641.3|7646.8|7639.8|0
1680282300000|2023-03-31 17:05:00|7646.5|7639.5|7648.3|7641.3|7648.8|7641.8|7645.3|7638.3|0
1680282600000|2023-03-31 17:10:00|7648.5|7641.5|7647.3|7640.3|7648.8|7641.8|7646.3|7639.3|0
1680282900000|2023-03-31 17:15:00|7647|7640|7647.3|7640.3|7648.8|7641.8|7646.5|7639.5|0
1680283200000|2023-03-31 17:20:00|7646.8|7639.8|7646.8|7639.8|7647.8|7640.8|7646.5|7639.5|0
1680283500000|2023-03-31 17:25:00|7647|7640|7646.8|7639.8|7648.3|7641.3|7645.8|7638.8|0
1680283800000|2023-03-31 17:30:00|7646.5|7639.5|7646.3|7639.3|7647|7640|7644.3|7637.3|0
1680284100000|2023-03-31 17:35:00|7645.8|7638.8|7645.3|7638.3|7645.8|7638.8|7644.8|7637.8|0
1680284400000|2023-03-31 17:40:00|7644.8|7637.8|7644.3|7637.3|7646.3|7639.3|7643.3|7636.3|0
1680284700000|2023-03-31 17:45:00|7644|7637|7644.3|7637.3|7644.8|7637.8|7643.5|7636.5|0
1680285000000|2023-03-31 17:50:00|7644|7637|7643.8|7636.8|7645.3|7638.3|7643.3|7636.3|0
1680285300000|2023-03-31 17:55:00|7644|7637|7647|7640|7647.3|7640.3|7643.3|7636.3|0
1680285600000|2023-03-31 18:00:00|7647.3|7640.3|7648.3|7641.3|7649.3|7642.3|7646.8|7639.8|0
1680285900000|2023-03-31 18:05:00|7648.5|7641.5|7652.3|7645.3|7654.8|7647.8|7648.3|7641.3|0
1680286200000|2023-03-31 18:10:00|7652.5|7645.5|7655.3|7648.3|7656.3|7649.3|7652.5|7645.5|0
1680286500000|2023-03-31 18:15:00|7655|7648|7655.8|7648.8|7656.8|7649.8|7654.5|7647.5|0
1680286800000|2023-03-31 18:20:00|7655.3|7648.3|7650.3|7643.3|7655.3|7648.3|7650.3|7643.3|0
1680287100000|2023-03-31 18:25:00|7650.5|7643.5|7649.5|7642.5|7650.5|7643.5|7647.5|7640.5|0
1680287400000|2023-03-31 18:30:00|7649.3|7642.3|7651.5|7644.5|7651.5|7644.5|7648.3|7641.3|0
1680287700000|2023-03-31 18:35:00|7651.3|7644.3|7650.8|7643.8|7652.8|7645.8|7650.3|7643.3|0
1680288000000|2023-03-31 18:40:00|7651|7644|7650.8|7643.8|7651.3|7644.3|7649.3|7642.3|0
1680288300000|2023-03-31 18:45:00|7650.5|7643.5|7649.8|7642.8|7651.3|7644.3|7648.8|7641.8|0
1680288600000|2023-03-31 18:50:00|7650|7643|7651.8|7644.8|7652|7645|7649.5|7642.5|0
1680288900000|2023-03-31 18:55:00|7651.5|7644.5|7652.8|7645.8|7653.8|7646.8|7649.8|7642.8|0
1680289200000|2023-03-31 19:00:00|7653|7646|7656.3|7649.3|7657.3|7650.3|7652.8|7645.8|0
1680289500000|2023-03-31 19:05:00|7656|7649|7656.5|7649.5|7657.3|7650.3|7654.3|7647.3|0
1680289800000|2023-03-31 19:10:00|7656|7649|7655.3|7648.3|7657.8|7650.8|7654.3|7647.3|0
1680290100000|2023-03-31 19:15:00|7655|7648|7656.8|7649.8|7657.8|7650.8|7654.8|7647.8|0
1680290400000|2023-03-31 19:20:00|7657.3|7650.3|7659.5|7652.5|7660|7653|7657|7650|0
1680290700000|2023-03-31 19:25:00|7659.8|7652.8|7661.5|7654.5|7662|7655|7659.3|7652.3|0
1680291000000|2023-03-31 19:30:00|7661|7654|7658|7651|7662.8|7655.8|7657.5|7650.5|0
1680291300000|2023-03-31 19:35:00|7657.8|7650.8|7652.5|7645.5|7657.8|7650.8|7652.5|7645.5|0
1680291600000|2023-03-31 19:40:00|7652.3|7645.3|7650.8|7643.8|7652.5|7645.5|7650.8|7643.8|0
1680291900000|2023-03-31 19:45:00|7651|7644|7651.5|7644.5|7653.8|7646.8|7650.3|7643.3|0
1680292200000|2023-03-31 19:50:00|7652|7645|7650.8|7643.8|7652.3|7645.3|7649.8|7642.8|0
1680292500000|2023-03-31 19:55:00|7651.3|7644.3|7651.4|7644.4|7656.5|7649.5|7648.8|7641.8|0
1680292800000|2023-03-31 20:00:00|7652.8|7645.8|7656.1|7649.1|7656.6|7649.6|7651.6|7644.6|0
1680293100000|2023-03-31 20:05:00|7656.3|7649.3|7656.8|7649.8|7658.7|7651.7|7656.1|7649.1|0
1680293400000|2023-03-31 20:10:00|7656.9|7649.9|7657.8|7650.8|7658.7|7651.7|7656.5|7649.5|0
1680293700000|2023-03-31 20:15:00|7658.2|7651.2|7657.3|7650.3|7658.7|7651.7|7657.3|7650.3|0
1680294000000|2023-03-31 20:20:00|7657.5|7650.5|7657.8|7650.8|7658.7|7651.7|7657.5|7650.5|0
1680294300000|2023-03-31 20:25:00|7657.5|7650.5|7658|7651|7658.7|7651.7|7657.5|7650.5|0
1680294600000|2023-03-31 20:30:00|7657.9|7650.9|7658.4|7651.4|7658.4|7651.4|7657.9|7650.9|0
1680294900000|2023-03-31 20:35:00|7658.5|7651.5|7661.2|7654.2|7662.2|7655.2|7658.5|7651.5|0
1680295200000|2023-03-31 20:40:00|7661|7654|7661.9|7654.9|7661.9|7654.9|7660.2|7653.2|0
1680295500000|2023-03-31 20:45:00|7661.8|7654.8|7664.4|7657.4|7665.3|7658.3|7661.8|7654.8|0
1680295800000|2023-03-31 20:50:00|7664.2|7657.2|7664.6|7657.6|7664.8|7657.8|7663.4|7656.4|0
1680296100000|2023-03-31 20:55:00|7664.8|7657.8|7659.8|7652.8|7665.5|7658.5|7659.6|7652.6|0
1680339600000|2023-04-01 09:00:00|7660.7|7653.7|7661.2|7654.2|7661.2|7654.2|7660.7|7653.7|0
1680340800000|2023-04-01 09:20:00|7661.3|7654.3|7661.3|7654.3|7661.3|7654.3|7661.3|7654.3|0
1680341700000|2023-04-01 09:35:00|7661.8|7654.8|7661.8|7654.8|7661.8|7654.8|7661.8|7654.8|0
1680345900000|2023-04-01 10:45:00|7661.5|7654.5|7661.5|7654.5|7661.5|7654.5|7661.5|7654.5|0
1680364800000|2023-04-01 16:00:00|7658.1|7651.1|7658.1|7651.1|7658.1|7651.1|7658.1|7651.1|0
1680366900000|2023-04-01 16:35:00|7661.5|7654.5|7661.5|7654.5|7661.5|7654.5|7661.5|7654.5|0
1680429900000|2023-04-02 10:05:00|7664.6|7657.6|7664.6|7657.6|7664.6|7657.6|7664.6|7657.6|0
1680431100000|2023-04-02 10:25:00|7663.5|7656.5|7663.5|7656.5|7663.5|7656.5|7663.5|7656.5|0
1680436200000|2023-04-02 11:50:00|7663.4|7656.4|7663.4|7656.4|7663.4|7656.4|7663.4|7656.4|0
1680441000000|2023-04-02 13:10:00|7661.1|7654.1|7661.1|7654.1|7661.1|7654.1|7661.1|7654.1|0
1680442800000|2023-04-02 13:40:00|7658.8|7651.8|7658.8|7651.8|7658.8|7651.8|7658.8|7651.8|0
1680445500000|2023-04-02 14:25:00|7659.5|7652.5|7663.4|7656.4|7663.4|7656.4|7659.5|7652.5|0
1680446100000|2023-04-02 14:35:00|7661.1|7654.1|7661.1|7654.1|7661.1|7654.1|7661.1|7654.1|0
1680449400000|2023-04-02 15:30:00|7657.6|7650.6|7654.1|7647.1|7657.6|7650.6|7654.1|7647.1|0
1680449700000|2023-04-02 15:35:00|7655.2|7648.2|7655.2|7648.2|7655.2|7648.2|7655.2|7648.2|0
1680450000000|2023-04-02 15:40:00|7653|7646|7653|7646|7653|7646|7653|7646|0
1680450300000|2023-04-02 15:45:00|7649.6|7642.6|7649.6|7642.6|7649.6|7642.6|7649.6|7642.6|0
1680453300000|2023-04-02 16:35:00|7650.5|7643.5|7646|7639|7650.5|7643.5|7646|7639|0
1680453600000|2023-04-02 16:40:00|7647|7640|7647.9|7640.9|7647.9|7640.9|7647|7640|0
1680455700000|2023-04-02 17:15:00|7645.6|7638.6|7645.6|7638.6|7645.6|7638.6|7645.6|7638.6|0
1680458100000|2023-04-02 17:55:00|7646.3|7639.3|7646.3|7639.3|7646.3|7639.3|7646.3|7639.3|0
1680458400000|2023-04-02 18:00:00|7646.5|7639.5|7646.5|7639.5|7646.5|7639.5|7646.5|7639.5|0
1680461400000|2023-04-02 18:50:00|7648.8|7641.8|7648.8|7641.8|7648.8|7641.8|7648.8|7641.8|0
1680465000000|2023-04-02 19:50:00|7645.3|7638.3|7645.3|7638.3|7645.3|7638.3|7645.3|7638.3|0
1680465300000|2023-04-02 19:55:00|7643|7636|7643|7636|7643|7636|7643|7636|0
1680465900000|2023-04-02 20:05:00|7642.8|7635.8|7642.8|7635.8|7642.8|7635.8|7642.8|7635.8|0
1680468600000|2023-04-02 20:50:00|7646.2|7639.2|7646.2|7639.2|7646.2|7639.2|7646.2|7639.2|0
1680471000000|2023-04-02 21:30:00|7646.3|7639.3|7646.3|7639.3|7646.3|7639.3|7646.3|7639.3|0
1680472800000|2023-04-02 22:00:00|7660.2|7653.2|7652.8|7645.8|7660.2|7653.2|7648|7641|0
1680473100000|2023-04-02 22:05:00|7653.2|7646.2|7648.5|7641.5|7655.7|7648.7|7648.3|7641.3|0
1680473400000|2023-04-02 22:10:00|7648.1|7641.1|7646.6|7639.6|7649.5|7642.5|7644.5|7637.5|0
1680473700000|2023-04-02 22:15:00|7646.8|7639.8|7647.7|7640.7|7649.8|7642.8|7645.5|7638.5|0
1680474000000|2023-04-02 22:20:00|7647.8|7640.8|7648.2|7641.2|7649.6|7642.6|7647.1|7640.1|0
1680474300000|2023-04-02 22:25:00|7648.3|7641.3|7649|7642|7650.6|7643.6|7647.5|7640.5|0
1680474600000|2023-04-02 22:30:00|7649.1|7642.1|7650.8|7643.8|7650.9|7643.9|7646.7|7639.7|0
1680474900000|2023-04-02 22:35:00|7650.7|7643.7|7655.3|7648.3|7656.7|7649.7|7650.6|7643.6|0
1680475200000|2023-04-02 22:40:00|7655.1|7648.1|7656.4|7649.4|7656.4|7649.4|7654.1|7647.1|0
1680475500000|2023-04-02 22:45:00|7656.6|7649.6|7655.3|7648.3|7656.6|7649.6|7654|7647|0
1680475800000|2023-04-02 22:50:00|7655.2|7648.2|7658.1|7651.1|7658.5|7651.5|7655.1|7648.1|0
1680476100000|2023-04-02 22:55:00|7658|7651|7656.8|7649.8|7658|7651|7655.9|7648.9|0
1680476400000|2023-04-02 23:00:00|7656.9|7649.9|7656.4|7649.4|7658|7651|7656.3|7649.3|0
1680476700000|2023-04-02 23:05:00|7656.5|7649.5|7660|7653|7660.8|7653.8|7655.4|7648.4|0
1680477000000|2023-04-02 23:10:00|7660.2|7653.2|7657.1|7650.1|7661.2|7654.2|7657.1|7650.1|0
1680477300000|2023-04-02 23:15:00|7657.2|7650.2|7660.9|7653.9|7661.1|7654.1|7657.2|7650.2|0
1680477600000|2023-04-02 23:20:00|7661|7654|7659.3|7652.3|7661.2|7654.2|7658.4|7651.4|0
1680477900000|2023-04-02 23:25:00|7659.5|7652.5|7660.8|7653.8|7661.5|7654.5|7658.6|7651.6|0
1680478200000|2023-04-02 23:30:00|7660.7|7653.7|7659.3|7652.3|7661.1|7654.1|7659.3|7652.3|0
1680478500000|2023-04-02 23:35:00|7659.2|7652.2|7659.7|7652.7|7660.4|7653.4|7658.5|7651.5|0
1680478800000|2023-04-02 23:40:00|7659.8|7652.8|7661.5|7654.5|7664.4|7657.4|7659.2|7652.2|0
1680479100000|2023-04-02 23:45:00|7661.6|7654.6|7659.9|7652.9|7661.8|7654.8|7659.2|7652.2|0
1680479400000|2023-04-02 23:50:00|7659.8|7652.8|7657.7|7650.7|7659.9|7652.9|7656.6|7649.6|0
1680479700000|2023-04-02 23:55:00|7657.6|7650.6|7655.9|7648.9|7658.2|7651.2|7654.3|7647.3|0
1680480000000|2023-04-03 00:00:00|7655.8|7648.8|7655|7648|7659|7652|7654.7|7647.7|0
1680480300000|2023-04-03 00:05:00|7654.8|7647.8|7655.3|7648.3|7655.3|7648.3|7648.8|7641.8|0
1680480600000|2023-04-03 00:10:00|7655.5|7648.5|7659.3|7652.3|7659.5|7652.5|7654|7647|0
1680480900000|2023-04-03 00:15:00|7659|7652|7652.5|7645.5|7659.5|7652.5|7650|7643|0
1680481200000|2023-04-03 00:20:00|7653|7646|7655.5|7648.5|7656.3|7649.3|7652.5|7645.5|0
1680481500000|2023-04-03 00:25:00|7655.8|7648.8|7656.8|7649.8|7657|7650|7653.5|7646.5|0
1680481800000|2023-04-03 00:30:00|7657|7650|7661.5|7654.5|7661.5|7654.5|7657|7650|0
1680482100000|2023-04-03 00:35:00|7662|7655|7662.5|7655.5|7664.3|7657.3|7660.8|7653.8|0
1680482400000|2023-04-03 00:40:00|7662.3|7655.3|7663.3|7656.3|7666.8|7659.8|7661.8|7654.8|0
1680482700000|2023-04-03 00:45:00|7663.5|7656.5|7662|7655|7665.8|7658.8|7661.5|7654.5|0
1680483000000|2023-04-03 00:50:00|7661.5|7654.5|7662.8|7655.8|7664.5|7657.5|7661.5|7654.5|0
1680483300000|2023-04-03 00:55:00|7662.5|7655.5|7663.3|7656.3|7664|7657|7661.3|7654.3|0
1680483600000|2023-04-03 01:00:00|7663.5|7656.5|7662|7655|7668|7661|7662|7655|0
1680483900000|2023-04-03 01:05:00|7661.8|7654.8|7655.8|7648.8|7662.5|7655.5|7654.5|7647.5|0
1680484200000|2023-04-03 01:10:00|7655.5|7648.5|7656.3|7649.3|7658.3|7651.3|7655.5|7648.5|0
1680484500000|2023-04-03 01:15:00|7656|7649|7660|7653|7660|7653|7656|7649|0
1680484800000|2023-04-03 01:20:00|7659.5|7652.5|7661.3|7654.3|7662.8|7655.8|7657|7650|0
1680485100000|2023-04-03 01:25:00|7661.5|7654.5|7658.5|7651.5|7663|7656|7657.5|7650.5|0
1680485400000|2023-04-03 01:30:00|7658.8|7651.8|7661.8|7654.8|7662.3|7655.3|7656.8|7649.8|0
1680485700000|2023-04-03 01:35:00|7662|7655|7656.8|7649.8|7663.8|7656.8|7656.8|7649.8|0
1680486000000|2023-04-03 01:40:00|7657|7650|7655.3|7648.3|7659|7652|7654|7647|0
1680486300000|2023-04-03 01:45:00|7655|7648|7655|7648|7655|7648|7650.8|7643.8|0
1680486600000|2023-04-03 01:50:00|7655.5|7648.5|7654.3|7647.3|7657.3|7650.3|7653.8|7646.8|0
1680486900000|2023-04-03 01:55:00|7653.8|7646.8|7653|7646|7654.8|7647.8|7652.5|7645.5|0
1680487200000|2023-04-03 02:00:00|7652.8|7645.8|7653.5|7646.5|7655.8|7648.8|7652.8|7645.8|0
1680487500000|2023-04-03 02:05:00|7653.3|7646.3|7652|7645|7654.5|7647.5|7651.8|7644.8|0
1680487800000|2023-04-03 02:10:00|7652.3|7645.3|7652.8|7645.8|7653|7646|7651.5|7644.5|0
1680488100000|2023-04-03 02:15:00|7653|7646|7653.3|7646.3|7655|7648|7652.8|7645.8|0
1680488400000|2023-04-03 02:20:00|7653|7646|7654.5|7647.5|7654.5|7647.5|7652|7645|0
1680488700000|2023-04-03 02:25:00|7654.3|7647.3|7654.5|7647.5|7655.3|7648.3|7653.3|7646.3|0
1680489000000|2023-04-03 02:30:00|7654.3|7647.3|7656.3|7649.3|7656.5|7649.5|7654.3|7647.3|0
1680489300000|2023-04-03 02:35:00|7656|7649|7655.3|7648.3|7656|7649|7654.3|7647.3|0
1680489600000|2023-04-03 02:40:00|7655.8|7648.8|7655.3|7648.3|7656.3|7649.3|7655|7648|0
1680489900000|2023-04-03 02:45:00|7655|7648|7654.3|7647.3|7655.3|7648.3|7653.8|7646.8|0
1680490200000|2023-04-03 02:50:00|7654.5|7647.5|7653.8|7646.8|7654.8|7647.8|7653|7646|0
1680490500000|2023-04-03 02:55:00|7653.5|7646.5|7653.5|7646.5|7654.3|7647.3|7653|7646|0
1680490800000|2023-04-03 03:00:00|7653.8|7646.8|7656.3|7649.3|7656.3|7649.3|7653.8|7646.8|0
1680491100000|2023-04-03 03:05:00|7656|7649|7656|7649|7657.3|7650.3|7655.8|7648.8|0
1680491400000|2023-04-03 03:10:00|7655.8|7648.8|7655|7648|7656|7649|7655|7648|0
1680491700000|2023-04-03 03:15:00|7655.3|7648.3|7655.3|7648.3|7655.5|7648.5|7655|7648|0
1680492000000|2023-04-03 03:20:00|7656.8|7649.8|7655.8|7648.8|7656.8|7649.8|7654.8|7647.8|0
1680492300000|2023-04-03 03:25:00|7655.5|7648.5|7655.5|7648.5|7656.3|7649.3|7655|7648|0
1680492600000|2023-04-03 03:30:00|7654.8|7647.8|7653|7646|7654.8|7647.8|7652.5|7645.5|0
1680492900000|2023-04-03 03:35:00|7653.3|7646.3|7652.8|7645.8|7653.5|7646.5|7652|7645|0
1680493200000|2023-04-03 03:40:00|7652.5|7645.5|7652|7645|7653|7646|7651.8|7644.8|0
1680493500000|2023-04-03 03:45:00|7651.8|7644.8|7652.5|7645.5|7652.5|7645.5|7651.5|7644.5|0
1680493800000|2023-04-03 03:50:00|7652.3|7645.3|7651.5|7644.5|7652.3|7645.3|7651|7644|0
1680494100000|2023-04-03 03:55:00|7651|7644|7651|7644|7652|7645|7650.5|7643.5|0
1680494400000|2023-04-03 04:00:00|7650.8|7643.8|7649.5|7642.5|7650.8|7643.8|7649.5|7642.5|0
1680494700000|2023-04-03 04:05:00|7649.3|7642.3|7649.8|7642.8|7650.8|7643.8|7648.8|7641.8|0
1680495000000|2023-04-03 04:10:00|7649.3|7642.3|7649.8|7642.8|7650.3|7643.3|7649|7642|0
1680495300000|2023-04-03 04:15:00|7649.5|7642.5|7646.8|7639.8|7649.8|7642.8|7646.8|7639.8|0
1680495600000|2023-04-03 04:20:00|7646.5|7639.5|7647.8|7640.8|7647.8|7640.8|7646.5|7639.5|0
1680495900000|2023-04-03 04:25:00|7647.5|7640.5|7645.3|7638.3|7649|7642|7645.3|7638.3|0
1680496200000|2023-04-03 04:30:00|7645.5|7638.5|7647.3|7640.3|7647.8|7640.8|7645.5|7638.5|0
1680496500000|2023-04-03 04:35:00|7647.5|7640.5|7647.8|7640.8|7649|7642|7647.3|7640.3|0
1680496800000|2023-04-03 04:40:00|7648|7641|7647|7640|7648|7641|7647|7640|0
1680497100000|2023-04-03 04:45:00|7646.8|7639.8|7648|7641|7648.3|7641.3|7646|7639|0
1680497400000|2023-04-03 04:50:00|7647.5|7640.5|7647.8|7640.8|7648.3|7641.3|7646|7639|0
1680497700000|2023-04-03 04:55:00|7647.5|7640.5|7648|7641|7648.8|7641.8|7647.3|7640.3|0
1680498000000|2023-04-03 05:00:00|7647.5|7640.5|7648|7641|7648.8|7641.8|7646.8|7639.8|0
1680498300000|2023-04-03 05:05:00|7648.3|7641.3|7649.8|7642.8|7650.3|7643.3|7647.8|7640.8|0
1680498600000|2023-04-03 05:10:00|7649.3|7642.3|7648.5|7641.5|7649.3|7642.3|7646.8|7639.8|0
1680498900000|2023-04-03 05:15:00|7647.8|7640.8|7650.8|7643.8|7650.8|7643.8|7647.5|7640.5|0
1680499200000|2023-04-03 05:20:00|7650.3|7643.3|7652|7645|7653|7646|7650|7643|0
1680499500000|2023-04-03 05:25:00|7652.3|7645.3|7651|7644|7652.3|7645.3|7649.8|7642.8|0
1680499800000|2023-04-03 05:30:00|7650.8|7643.8|7651.5|7644.5|7652.8|7645.8|7650.3|7643.3|0
1680500100000|2023-04-03 05:35:00|7651.8|7644.8|7651|7644|7653|7646|7650.8|7643.8|0
1680500400000|2023-04-03 05:40:00|7650.8|7643.8|7648.8|7641.8|7652.5|7645.5|7648.8|7641.8|0
1680500700000|2023-04-03 05:45:00|7648.5|7641.5|7648.5|7641.5|7649|7642|7645.3|7638.3|0
1680501000000|2023-04-03 05:50:00|7648.3|7641.3|7649|7642|7650.8|7643.8|7648.3|7641.3|0
1680501300000|2023-04-03 05:55:00|7649.5|7642.5|7652.5|7645.5|7652.5|7645.5|7648|7641|0
1680501600000|2023-04-03 06:00:00|7651|7644|7656.5|7649.5|7657.3|7650.3|7648|7641|0
1680501900000|2023-04-03 06:05:00|7656.3|7649.3|7657.5|7650.5|7659|7652|7655.5|7648.5|0
1680502200000|2023-04-03 06:10:00|7657.8|7650.8|7659|7652|7661.3|7654.3|7657.5|7650.5|0
1680502500000|2023-04-03 06:15:00|7659.3|7652.3|7658.8|7651.8|7659.8|7652.8|7657|7650|0
1680502800000|2023-04-03 06:20:00|7659|7652|7657.3|7650.3|7660.8|7653.8|7657|7650|0
1680503100000|2023-04-03 06:25:00|7657|7650|7658|7651|7659.8|7652.8|7656.8|7649.8|0
1680503400000|2023-04-03 06:30:00|7658.3|7651.3|7664.8|7657.8|7664.8|7657.8|7658.3|7651.3|0
1680503700000|2023-04-03 06:35:00|7665.3|7658.3|7664.5|7657.5|7665.8|7658.8|7663|7656|0
1680504000000|2023-04-03 06:40:00|7664.3|7657.3|7663.8|7656.8|7666|7659|7663.8|7656.8|0
1680504300000|2023-04-03 06:45:00|7663.3|7656.3|7663.8|7656.8|7664.8|7657.8|7663|7656|0
1680504600000|2023-04-03 06:50:00|7664|7657|7664.3|7657.3|7665.3|7658.3|7662|7655|0
1680504900000|2023-04-03 06:55:00|7664|7657|7682.3|7675.3|7682.3|7675.3|7664|7657|0
1680505200000|2023-04-03 07:00:00|7678|7671|7677.5|7670.5|7687.8|7680.8|7668.8|7661.8|0
1680505500000|2023-04-03 07:05:00|7677.8|7670.8|7681.8|7674.8|7686.3|7679.3|7671.5|7664.5|0
1680505800000|2023-04-03 07:10:00|7682.3|7675.3|7679|7672|7684.5|7677.5|7677.5|7670.5|0
1680506100000|2023-04-03 07:15:00|7679.8|7672.8|7673.8|7666.8|7681.3|7674.3|7668.5|7661.5|0
1680506400000|2023-04-03 07:20:00|7673.5|7666.5|7678.8|7671.8|7681.8|7674.8|7669.8|7662.8|0
1680506700000|2023-04-03 07:25:00|7679|7672|7671.8|7664.8|7680.3|7673.3|7669.3|7662.3|0
1680507000000|2023-04-03 07:30:00|7671.5|7664.5|7679.3|7672.3|7680.3|7673.3|7668.5|7661.5|0
1680507300000|2023-04-03 07:35:00|7679.5|7672.5|7680|7673|7683.5|7676.5|7673.3|7666.3|0
1680507600000|2023-04-03 07:40:00|7680.3|7673.3|7682.9|7675.9|7682.9|7675.9|7674.8|7667.8|0
1680507900000|2023-04-03 07:45:00|7682.4|7675.4|7683.9|7676.9|7685.4|7678.4|7679.6|7672.6|0
1680508200000|2023-04-03 07:50:00|7684.1|7677.1|7693.6|7686.6|7693.6|7686.6|7684.1|7677.1|0
1680508500000|2023-04-03 07:55:00|7693.4|7686.4|7689.6|7682.6|7694.6|7687.6|7688.9|7681.9|0
1680508800000|2023-04-03 08:00:00|7689.9|7682.9|7692.4|7685.4|7693.9|7686.9|7689.1|7682.1|0
1680509100000|2023-04-03 08:05:00|7691.6|7684.6|7689.4|7682.4|7695.4|7688.4|7688.4|7681.4|0
1680509400000|2023-04-03 08:10:00|7689.6|7682.6|7690.9|7683.9|7690.9|7683.9|7687.9|7680.9|0
1680509700000|2023-04-03 08:15:00|7691.1|7684.1|7695.6|7688.6|7695.9|7688.9|7687.6|7680.6|0
1680510000000|2023-04-03 08:20:00|7695.9|7688.9|7689.1|7682.1|7697.4|7690.4|7689.1|7682.1|0
1680510300000|2023-04-03 08:25:00|7688.9|7681.9|7688.6|7681.6|7689.9|7682.9|7685.4|7678.4|0
1680510600000|2023-04-03 08:30:00|7688.9|7681.9|7689.9|7682.9|7690.4|7683.4|7685.6|7678.6|0
1680510900000|2023-04-03 08:35:00|7689.6|7682.6|7687.6|7680.6|7691.1|7684.1|7685.9|7678.9|0
1680511200000|2023-04-03 08:40:00|7687.9|7680.9|7691.9|7684.9|7692.1|7685.1|7686.4|7679.4|0
1680511500000|2023-04-03 08:45:00|7691.6|7684.6|7689.6|7682.6|7692.4|7685.4|7687.9|7680.9|0
1680511800000|2023-04-03 08:50:00|7689.4|7682.4|7694.1|7687.1|7696.9|7689.9|7689.4|7682.4|0
1680512100000|2023-04-03 08:55:00|7693.9|7686.9|7691.9|7684.9|7695.9|7688.9|7691.4|7684.4|0
1680512400000|2023-04-03 09:00:00|7692.4|7685.4|7698.1|7691.1|7699.1|7692.1|7691.4|7684.4|0
1680512700000|2023-04-03 09:05:00|7697.9|7690.9|7699.4|7692.4|7700.4|7693.4|7697.4|7690.4|0
1680513000000|2023-04-03 09:10:00|7699.1|7692.1|7695.9|7688.9|7699.4|7692.4|7694.4|7687.4|0
1680513300000|2023-04-03 09:15:00|7696.4|7689.4|7693.9|7686.9|7696.9|7689.9|7693.9|7686.9|0
1680513600000|2023-04-03 09:20:00|7694.4|7687.4|7689.9|7682.9|7694.4|7687.4|7689.9|7682.9|0
1680513900000|2023-04-03 09:25:00|7690.4|7683.4|7686.4|7679.4|7690.9|7683.9|7685.4|7678.4|0
1680514200000|2023-04-03 09:30:00|7686.6|7679.6|7691.9|7684.9|7691.9|7684.9|7684.9|7677.9|0
1680514500000|2023-04-03 09:35:00|7692.4|7685.4|7690.6|7683.6|7693.9|7686.9|7690.6|7683.6|0
1680514800000|2023-04-03 09:40:00|7690.9|7683.9|7688.9|7681.9|7691.4|7684.4|7687.6|7680.6|0
1680515100000|2023-04-03 09:45:00|7689.1|7682.1|7690.9|7683.9|7693.9|7686.9|7687.4|7680.4|0
1680515400000|2023-04-03 09:50:00|7690.6|7683.6|7689.4|7682.4|7691.6|7684.6|7688.9|7681.9|0
1680515700000|2023-04-03 09:55:00|7688.9|7681.9|7688.1|7681.1|7689.1|7682.1|7686.4|7679.4|0
1680516000000|2023-04-03 10:00:00|7688.4|7681.4|7690.4|7683.4|7691.9|7684.9|7687.4|7680.4|0
1680516300000|2023-04-03 10:05:00|7690.6|7683.6|7686.9|7679.9|7690.9|7683.9|7685.9|7678.9|0
1680516600000|2023-04-03 10:10:00|7686.4|7679.4|7689.4|7682.4|7690.1|7683.1|7685.6|7678.6|0
1680516900000|2023-04-03 10:15:00|7689.9|7682.9|7692.9|7685.9|7692.9|7685.9|7688.4|7681.4|0
1680517200000|2023-04-03 10:20:00|7692.4|7685.4|7695.9|7688.9|7695.9|7688.9|7691.9|7684.9|0
1680517500000|2023-04-03 10:25:00|7696.1|7689.1|7696.6|7689.6|7696.9|7689.9|7694.4|7687.4|0
1680517800000|2023-04-03 10:30:00|7696.4|7689.4|7695.6|7688.6|7698.4|7691.4|7694.9|7687.9|0
1680518100000|2023-04-03 10:35:00|7695.9|7688.9|7696.9|7689.9|7698.4|7691.4|7695.4|7688.4|0
1680518400000|2023-04-03 10:40:00|7696.6|7689.6|7699.4|7692.4|7699.4|7692.4|7696.6|7689.6|0
1680518700000|2023-04-03 10:45:00|7699.6|7692.6|7700.4|7693.4|7701.6|7694.6|7697.4|7690.4|0
1680519000000|2023-04-03 10:50:00|7699.9|7692.9|7700.4|7693.4|7703.4|7696.4|7699.4|7692.4|0
1680519300000|2023-04-03 10:55:00|7700.1|7693.1|7699.9|7692.9|7703.9|7696.9|7698.9|7691.9|0
1680519600000|2023-04-03 11:00:00|7698.6|7691.6|7691.4|7684.4|7699.4|7692.4|7691.1|7684.1|0
1680519900000|2023-04-03 11:05:00|7691.1|7684.1|7685.4|7678.4|7692.4|7685.4|7684.9|7677.9|0
1680520200000|2023-04-03 11:10:00|7684.9|7677.9|7689.4|7682.4|7690.9|7683.9|7684.9|7677.9|0
1680520500000|2023-04-03 11:15:00|7689.6|7682.6|7686.4|7679.4|7691.9|7684.9|7686.4|7679.4|0
1680520800000|2023-04-03 11:20:00|7686.6|7679.6|7687.4|7680.4|7688.9|7681.9|7686.6|7679.6|0
1680521100000|2023-04-03 11:25:00|7686.9|7679.9|7683.4|7676.4|7687.4|7680.4|7681.6|7674.6|0
1680521400000|2023-04-03 11:30:00|7683.1|7676.1|7683.9|7676.9|7684.1|7677.1|7680.6|7673.6|0
1680521700000|2023-04-03 11:35:00|7684.1|7677.1|7685.9|7678.9|7686.9|7679.9|7683.6|7676.6|0
1680522000000|2023-04-03 11:40:00|7685|7678|7683.5|7676.5|7685|7678|7680.5|7673.5|0
1680522300000|2023-04-03 11:45:00|7683.2|7676.2|7681.5|7674.5|7685|7678|7681|7674|0
1680522600000|2023-04-03 11:50:00|7682|7675|7680.5|7673.5|7683|7676|7680.5|7673.5|0
1680522900000|2023-04-03 11:55:00|7680.7|7673.7|7684|7677|7684.5|7677.5|7680.5|7673.5|0
1680523200000|2023-04-03 12:00:00|7684.5|7677.5|7681|7674|7685|7678|7680.5|7673.5|0
1680523500000|2023-04-03 12:05:00|7681.7|7674.7|7680.7|7673.7|7683|7676|7680.5|7673.5|0
1680523800000|2023-04-03 12:10:00|7681|7674|7680|7673|7683.5|7676.5|7678.5|7671.5|0
1680524100000|2023-04-03 12:15:00|7679.7|7672.7|7678.5|7671.5|7681.5|7674.5|7677|7670|0
1680524400000|2023-04-03 12:20:00|7679|7672|7677.2|7670.2|7679|7672|7675.5|7668.5|0
1680524700000|2023-04-03 12:25:00|7677|7670|7678|7671|7678.7|7671.7|7676|7669|0
1680525000000|2023-04-03 12:30:00|7678.2|7671.2|7675|7668|7678.5|7671.5|7674.2|7667.2|0
1680525300000|2023-04-03 12:35:00|7675.2|7668.2|7673|7666|7677.2|7670.2|7672.5|7665.5|0
1680525600000|2023-04-03 12:40:00|7673.2|7666.2|7673|7666|7674.5|7667.5|7672|7665|0
1680525900000|2023-04-03 12:45:00|7673.2|7666.2|7670.5|7663.5|7674|7667|7670|7663|0
1680526200000|2023-04-03 12:50:00|7670.7|7663.7|7670|7663|7671|7664|7668|7661|0
1680526500000|2023-04-03 12:55:00|7669.7|7662.7|7675|7668|7675|7668|7669.5|7662.5|0
1680526800000|2023-04-03 13:00:00|7674.5|7667.5|7676.5|7669.5|7677|7670|7673.5|7666.5|0
1680527100000|2023-04-03 13:05:00|7677|7670|7675|7668|7677|7670|7674|7667|0
1680527400000|2023-04-03 13:10:00|7674.7|7667.7|7675|7668|7675.5|7668.5|7672.5|7665.5|0
1680527700000|2023-04-03 13:15:00|7675.2|7668.2|7673|7666|7676|7669|7671.2|7664.2|0
1680528000000|2023-04-03 13:20:00|7673.5|7666.5|7673|7666|7673.5|7666.5|7670|7663|0
1680528300000|2023-04-03 13:25:00|7672.5|7665.5|7677.7|7670.7|7677.7|7670.7|7672|7665|0
1680528600000|2023-04-03 13:30:00|7678|7671|7686.7|7679.7|7687|7680|7678|7671|0
1680528900000|2023-04-03 13:35:00|7686.5|7679.5|7684.5|7677.5|7690|7683|7682.5|7675.5|0
1680529200000|2023-04-03 13:40:00|7684.7|7677.7|7685.2|7678.2|7685.5|7678.5|7679.5|7672.5|0
1680529500000|2023-04-03 13:45:00|7685.5|7678.5|7691|7684|7693|7686|7685.5|7678.5|0
1680529800000|2023-04-03 13:50:00|7691.5|7684.5|7696.5|7689.5|7697.5|7690.5|7688|7681|0
1680530100000|2023-04-03 13:55:00|7696.2|7689.2|7693.2|7686.2|7698.5|7691.5|7693|7686|0
1680530400000|2023-04-03 14:00:00|7697.7|7690.7|7690.5|7683.5|7697.7|7690.7|7685.2|7678.2|0
1680530700000|2023-04-03 14:05:00|7690|7683|7692.5|7685.5|7694.5|7687.5|7686.7|7679.7|0
1680531000000|2023-04-03 14:10:00|7692.7|7685.7|7693.5|7686.5|7695.3|7688.3|7690.3|7683.3|0
1680531300000|2023-04-03 14:15:00|7693.3|7686.3|7696.3|7689.3|7697|7690|7690.8|7683.8|0
1680531600000|2023-04-03 14:20:00|7696.5|7689.5|7695.8|7688.8|7700.3|7693.3|7694|7687|0
1680531900000|2023-04-03 14:25:00|7696|7689|7699.3|7692.3|7700.3|7693.3|7692.8|7685.8|0
1680532200000|2023-04-03 14:30:00|7699.5|7692.5|7701|7694|7702.3|7695.3|7697.5|7690.5|0
1680532500000|2023-04-03 14:35:00|7701.3|7694.3|7693.8|7686.8|7702.8|7695.8|7692.3|7685.3|0
1680532800000|2023-04-03 14:40:00|7693.5|7686.5|7688.3|7681.3|7694.8|7687.8|7684.3|7677.3|0
1680533100000|2023-04-03 14:45:00|7688.5|7681.5|7688.5|7681.5|7691.8|7684.8|7686.3|7679.3|0
1680533400000|2023-04-03 14:50:00|7688.3|7681.3|7683.5|7676.5|7689.3|7682.3|7682.5|7675.5|0
1680533700000|2023-04-03 14:55:00|7683.8|7676.8|7677.5|7670.5|7684.3|7677.3|7677.3|7670.3|0
1680534000000|2023-04-03 15:00:00|7678|7671|7676.3|7669.3|7680.8|7673.8|7675.8|7668.8|0
1680534300000|2023-04-03 15:05:00|7676.5|7669.5|7673.8|7666.8|7677.3|7670.3|7669.5|7662.5|0
1680534600000|2023-04-03 15:10:00|7673.5|7666.5|7675.3|7668.3|7677|7670|7672.3|7665.3|0
1680534900000|2023-04-03 15:15:00|7674.8|7667.8|7674.3|7667.3|7676.8|7669.8|7672.3|7665.3|0
1680535200000|2023-04-03 15:20:00|7674.5|7667.5|7673.8|7666.8|7676.3|7669.3|7670.3|7663.3|0
1680535500000|2023-04-03 15:25:00|7674|7667|7673.8|7666.8|7674.8|7667.8|7671.5|7664.5|0
1680535800000|2023-04-03 15:30:00|7673.5|7666.5|7676.3|7669.3|7679.3|7672.3|7672.3|7665.3|0
1680536100000|2023-04-03 15:35:00|7676.8|7669.8|7676.8|7669.8|7677.3|7670.3|7673.3|7666.3|0
1680536400000|2023-04-03 15:40:00|7677.3|7670.3|7677.3|7670.3|7679|7672|7676.8|7669.8|0
1680536700000|2023-04-03 15:45:00|7677.8|7670.8|7680.3|7673.3|7680.3|7673.3|7677.3|7670.3|0
1680537000000|2023-04-03 15:50:00|7679.8|7672.8|7681.3|7674.3|7681.5|7674.5|7678.3|7671.3|0
1680537300000|2023-04-03 15:55:00|7681.8|7674.8|7683|7676|7683.3|7676.3|7680.3|7673.3|0
1680537600000|2023-04-03 16:00:00|7683.3|7676.3|7683.3|7676.3|7683.8|7676.8|7681.8|7674.8|0
1680537900000|2023-04-03 16:05:00|7682.8|7675.8|7683.8|7676.8|7684.3|7677.3|7681.8|7674.8|0
1680538200000|2023-04-03 16:10:00|7683.3|7676.3|7684.3|7677.3|7684.5|7677.5|7682.8|7675.8|0
1680538500000|2023-04-03 16:15:00|7684.5|7677.5|7686.8|7679.8|7686.8|7679.8|7684.5|7677.5|0
1680538800000|2023-04-03 16:20:00|7687|7680|7686.8|7679.8|7687.3|7680.3|7684.5|7677.5|0
1680539100000|2023-04-03 16:25:00|7686.5|7679.5|7687.3|7680.3|7688.3|7681.3|7685.8|7678.8|0
1680539400000|2023-04-03 16:30:00|7687.5|7680.5|7688.8|7681.8|7689.3|7682.3|7687.3|7680.3|0
1680539700000|2023-04-03 16:35:00|7688.3|7681.3|7688.8|7681.8|7689.3|7682.3|7687.5|7680.5|0
1680540000000|2023-04-03 16:40:00|7688.5|7681.5|7684.3|7677.3|7688.8|7681.8|7683.8|7676.8|0
1680540300000|2023-04-03 16:45:00|7684|7677|7685.8|7678.8|7686|7679|7683.8|7676.8|0
1680540600000|2023-04-03 16:50:00|7686|7679|7683.8|7676.8|7687.5|7680.5|7683.8|7676.8|0
1680540900000|2023-04-03 16:55:00|7683.5|7676.5|7683|7676|7684|7677|7682|7675|0
1680541200000|2023-04-03 17:00:00|7683.3|7676.3|7683.8|7676.8|7683.8|7676.8|7682.3|7675.3|0
1680541500000|2023-04-03 17:05:00|7684.3|7677.3|7685.5|7678.5|7685.8|7678.8|7683.3|7676.3|0
1680541800000|2023-04-03 17:10:00|7685.8|7678.8|7687.3|7680.3|7687.8|7680.8|7685.3|7678.3|0
1680542100000|2023-04-03 17:15:00|7687.5|7680.5|7688.8|7681.8|7689|7682|7686.5|7679.5|0
1680542400000|2023-04-03 17:20:00|7689.3|7682.3|7688.5|7681.5|7689.3|7682.3|7687.3|7680.3|0
1680542700000|2023-04-03 17:25:00|7688.8|7681.8|7685.3|7678.3|7688.8|7681.8|7685|7678|0
1680543000000|2023-04-03 17:30:00|7684.8|7677.8|7685.8|7678.8|7686.8|7679.8|7684.8|7677.8|0
1680543300000|2023-04-03 17:35:00|7686|7679|7685.5|7678.5|7687.3|7680.3|7684.8|7677.8|0
1680543600000|2023-04-03 17:40:00|7685.3|7678.3|7684|7677|7685.8|7678.8|7682.8|7675.8|0
1680543900000|2023-04-03 17:45:00|7683.8|7676.8|7685.3|7678.3|7685.8|7678.8|7683.3|7676.3|0
1680544200000|2023-04-03 17:50:00|7685|7678|7683.3|7676.3|7685.3|7678.3|7682.3|7675.3|0
1680544500000|2023-04-03 17:55:00|7682.8|7675.8|7685.5|7678.5|7686.3|7679.3|7682.5|7675.5|0
1680544800000|2023-04-03 18:00:00|7685.3|7678.3|7686.3|7679.3|7688.3|7681.3|7685|7678|0
1680545100000|2023-04-03 18:05:00|7686|7679|7688.3|7681.3|7689.3|7682.3|7685.8|7678.8|0
1680545400000|2023-04-03 18:10:00|7688|7681|7689.3|7682.3|7690.3|7683.3|7687.5|7680.5|0
1680545700000|2023-04-03 18:15:00|7689.8|7682.8|7688.5|7681.5|7689.8|7682.8|7687.5|7680.5|0
1680546000000|2023-04-03 18:20:00|7688.3|7681.3|7689.5|7682.5|7689.8|7682.8|7687.8|7680.8|0
1680546300000|2023-04-03 18:25:00|7689.3|7682.3|7690.3|7683.3|7690.8|7683.8|7689.3|7682.3|0
1680546600000|2023-04-03 18:30:00|7690|7683|7691|7684|7691.3|7684.3|7690|7683|0
1680546900000|2023-04-03 18:35:00|7690.8|7683.8|7692.8|7685.8|7693.3|7686.3|7690.8|7683.8|0
1680547200000|2023-04-03 18:40:00|7693|7686|7693.8|7686.8|7693.8|7686.8|7692.3|7685.3|0
1680547500000|2023-04-03 18:45:00|7693.5|7686.5|7694.3|7687.3|7694.8|7687.8|7693.3|7686.3|0
1680547800000|2023-04-03 18:50:00|7694.5|7687.5|7694.5|7687.5|7696|7689|7694.3|7687.3|0
1680548100000|2023-04-03 18:55:00|7694.3|7687.3|7695.3|7688.3|7695.8|7688.8|7694.3|7687.3|0
1680548400000|2023-04-03 19:00:00|7695.8|7688.8|7695|7688|7696.3|7689.3|7694.3|7687.3|0
1680548700000|2023-04-03 19:05:00|7695.3|7688.3|7694.3|7687.3|7696.3|7689.3|7693.8|7686.8|0
1680549000000|2023-04-03 19:10:00|7694|7687|7695.3|7688.3|7696|7689|7694|7687|0
1680549300000|2023-04-03 19:15:00|7695|7688|7695.3|7688.3|7695.5|7688.5|7694.8|7687.8|0
1680549600000|2023-04-03 19:20:00|7695.5|7688.5|7696|7689|7696.3|7689.3|7695|7688|0
1680549900000|2023-04-03 19:25:00|7696.3|7689.3|7698|7691|7698.8|7691.8|7696.3|7689.3|0
1680550200000|2023-04-03 19:30:00|7697.8|7690.8|7698.3|7691.3|7700.8|7693.8|7696.8|7689.8|0
1680550500000|2023-04-03 19:35:00|7698.5|7691.5|7693.8|7686.8|7698.8|7691.8|7693.8|7686.8|0
1680550800000|2023-04-03 19:40:00|7694|7687|7695.8|7688.8|7696.3|7689.3|7692.8|7685.8|0
1680551100000|2023-04-03 19:45:00|7696|7689|7695.3|7688.3|7697.3|7690.3|7695|7688|0
1680551400000|2023-04-03 19:50:00|7695.8|7688.8|7697.8|7690.8|7701.3|7694.3|7695|7688|0
1680551700000|2023-04-03 19:55:00|7698|7691|7701|7694|7702.8|7695.8|7697.8|7690.8|0
1680552000000|2023-04-03 20:00:00|7700.3|7693.3|7701.4|7694.4|7701.5|7694.5|7698.6|7691.6|0
1680552300000|2023-04-03 20:05:00|7701.3|7694.3|7701.9|7694.9|7701.9|7694.9|7700.3|7693.3|0
1680552600000|2023-04-03 20:10:00|7701.8|7694.8|7697.1|7690.1|7702.2|7695.2|7696.7|7689.7|0
1680552900000|2023-04-03 20:15:00|7696.8|7689.8|7694.8|7687.8|7696.8|7689.8|7694.8|7687.8|0
1680553200000|2023-04-03 20:20:00|7694.9|7687.9|7696.2|7689.2|7696.2|7689.2|7694.9|7687.9|0
1680553500000|2023-04-03 20:25:00|7696.1|7689.1|7696.5|7689.5|7696.9|7689.9|7695.8|7688.8|0
1680553800000|2023-04-03 20:30:00|7696.2|7689.2|7695.8|7688.8|7696.6|7689.6|7695.1|7688.1|0
1680554100000|2023-04-03 20:35:00|7695.7|7688.7|7695.8|7688.8|7696.5|7689.5|7695.3|7688.3|0
1680554400000|2023-04-03 20:40:00|7695.6|7688.6|7695.1|7688.1|7696.1|7689.1|7694.7|7687.7|0
1680554700000|2023-04-03 20:45:00|7694.9|7687.9|7695|7688|7695.3|7688.3|7694.2|7687.2|0
1680555000000|2023-04-03 20:50:00|7694.9|7687.9|7694.2|7687.2|7695|7688|7694.2|7687.2|0
1680555300000|2023-04-03 20:55:00|7694.1|7687.1|7695.6|7688.6|7695.6|7688.6|7693.9|7686.9|0
1680555600000|2023-04-03 21:00:00|7695.4|7688.4|7695.7|7688.7|7695.7|7688.7|7695|7688|0
1680555900000|2023-04-03 21:05:00|7695.8|7688.8|7695.6|7688.6|7695.8|7688.8|7695.6|7688.6|0
1680556200000|2023-04-03 21:10:00|7695.4|7688.4|7696.3|7689.3|7696.6|7689.6|7695.2|7688.2|0
1680556500000|2023-04-03 21:15:00|7696.4|7689.4|7696.5|7689.5|7697.2|7690.2|7696.4|7689.4|0
1680556800000|2023-04-03 21:20:00|7696.6|7689.6|7696.7|7689.7|7696.8|7689.8|7696.5|7689.5|0
1680557100000|2023-04-03 21:25:00|7696.6|7689.6|7696|7689|7696.6|7689.6|7695.7|7688.7|0
1680557400000|2023-04-03 21:30:00|7696.1|7689.1|7696|7689|7696.2|7689.2|7695.9|7688.9|0
1680557700000|2023-04-03 21:35:00|7695.9|7688.9|7696|7689|7696.1|7689.1|7695.8|7688.8|0
1680558000000|2023-04-03 21:40:00|7696.1|7689.1|7695.1|7688.1|7696.1|7689.1|7694.8|7687.8|0
1680558300000|2023-04-03 21:45:00|7695|7688|7694.8|7687.8|7695.1|7688.1|7694.2|7687.2|0
1680558600000|2023-04-03 21:50:00|7694.9|7687.9|7694.5|7687.5|7695.1|7688.1|7694.5|7687.5|0
1680558900000|2023-04-03 21:55:00|7694.6|7687.6|7694.7|7687.7|7694.8|7687.8|7694.6|7687.6|0
1680559200000|2023-04-03 22:00:00|7694.6|7687.6|7691.5|7684.5|7694.6|7687.6|7690.3|7683.3|0
1680559500000|2023-04-03 22:05:00|7691.6|7684.6|7691.8|7684.8|7692.5|7685.5|7691.5|7684.5|0
1680559800000|2023-04-03 22:10:00|7691.9|7684.9|7691|7684|7692.5|7685.5|7691|7684|0
1680560100000|2023-04-03 22:15:00|7690.9|7683.9|7690.6|7683.6|7691.5|7684.5|7689.2|7682.2|0
1680560400000|2023-04-03 22:20:00|7690.5|7683.5|7690.3|7683.3|7690.5|7683.5|7689.9|7682.9|0
1680560700000|2023-04-03 22:25:00|7690.4|7683.4|7690.1|7683.1|7690.8|7683.8|7690.1|7683.1|0
1680561000000|2023-04-03 22:30:00|7690.2|7683.2|7690.5|7683.5|7690.9|7683.9|7689.7|7682.7|0
1680561300000|2023-04-03 22:35:00|7690.4|7683.4|7690.2|7683.2|7690.5|7683.5|7690.2|7683.2|0
1680561600000|2023-04-03 22:40:00|7690.1|7683.1|7690.2|7683.2|7690.2|7683.2|7689|7682|0
1680561900000|2023-04-03 22:45:00|7690.3|7683.3|7690.3|7683.3|7690.5|7683.5|7690.2|7683.2|0
1680562200000|2023-04-03 22:50:00|7690.1|7683.1|7689.8|7682.8|7690.1|7683.1|7689.8|7682.8|0
1680562500000|2023-04-03 22:55:00|7689.7|7682.7|7690.1|7683.1|7690.2|7683.2|7689.5|7682.5|0
1680562800000|2023-04-03 23:00:00|7690.2|7683.2|7691|7684|7691.7|7684.7|7689.8|7682.8|0
1680563100000|2023-04-03 23:05:00|7691.1|7684.1|7692.6|7685.6|7692.6|7685.6|7691|7684|0
1680563400000|2023-04-03 23:10:00|7692.4|7685.4|7692.5|7685.5|7692.6|7685.6|7691.5|7684.5|0
1680563700000|2023-04-03 23:15:00|7692.6|7685.6|7692.5|7685.5|7692.9|7685.9|7692.2|7685.2|0
1680564000000|2023-04-03 23:20:00|7692.4|7685.4|7695.7|7688.7|7695.7|7688.7|7692.2|7685.2|0
1680564300000|2023-04-03 23:25:00|7695.8|7688.8|7695.3|7688.3|7696.1|7689.1|7694.3|7687.3|0
1680564600000|2023-04-03 23:30:00|7695.2|7688.2|7694.7|7687.7|7695.3|7688.3|7694.2|7687.2|0
1680564900000|2023-04-03 23:35:00|7694.8|7687.8|7695.9|7688.9|7696|7689|7694.8|7687.8|0
1680565200000|2023-04-03 23:40:00|7695.8|7688.8|7694.8|7687.8|7695.8|7688.8|7694.7|7687.7|0
1680565500000|2023-04-03 23:45:00|7694.7|7687.7|7695.1|7688.1|7695.5|7688.5|7694.1|7687.1|0
1680565800000|2023-04-03 23:50:00|7695.2|7688.2|7695.1|7688.1|7695.8|7688.8|7694.7|7687.7|0
1680566100000|2023-04-03 23:55:00|7695|7688|7694.7|7687.7|7695.5|7688.5|7694.7|7687.7|0
1680566400000|2023-04-04 00:00:00|7695.1|7688.1|7695.5|7688.5|7697.3|7690.3|7694.5|7687.5|0
1680566700000|2023-04-04 00:05:00|7695.8|7688.8|7696.3|7689.3|7697.8|7690.8|7695.5|7688.5|0
1680567000000|2023-04-04 00:10:00|7696.5|7689.5|7695.5|7688.5|7696.5|7689.5|7694.8|7687.8|0
1680567300000|2023-04-04 00:15:00|7695.8|7688.8|7696|7689|7696.8|7689.8|7695.5|7688.5|0
1680567600000|2023-04-04 00:20:00|7695.8|7688.8|7698|7691|7698.5|7691.5|7695.8|7688.8|0
1680567900000|2023-04-04 00:25:00|7699|7692|7701|7694|7701.5|7694.5|7699|7692|0
1680568200000|2023-04-04 00:30:00|7700.8|7693.8|7701|7694|7701|7694|7698|7691|0
1680568500000|2023-04-04 00:35:00|7700.8|7693.8|7697.8|7690.8|7700.8|7693.8|7697.5|7690.5|0
1680568800000|2023-04-04 00:40:00|7697.5|7690.5|7697.8|7690.8|7700|7693|7696.8|7689.8|0
1680569100000|2023-04-04 00:45:00|7697.5|7690.5|7697.3|7690.3|7697.8|7690.8|7696|7689|0
1680569400000|2023-04-04 00:50:00|7697.5|7690.5|7697.8|7690.8|7697.8|7690.8|7696.8|7689.8|0
1680569700000|2023-04-04 00:55:00|7698|7691|7700|7693|7700.8|7693.8|7697.5|7690.5|0
1680570000000|2023-04-04 01:00:00|7700.3|7693.3|7699|7692|7701|7694|7698.8|7691.8|0
1680570300000|2023-04-04 01:05:00|7700.3|7693.3|7701|7694|7702.8|7695.8|7699.3|7692.3|0
1680570600000|2023-04-04 01:10:00|7700.8|7693.8|7701|7694|7701|7694|7699.8|7692.8|0
1680570900000|2023-04-04 01:15:00|7700.8|7693.8|7700.8|7693.8|7701.5|7694.5|7699.8|7692.8|0
1680571200000|2023-04-04 01:20:00|7700.3|7693.3|7700|7693|7701|7694|7699.3|7692.3|0
1680571500000|2023-04-04 01:25:00|7700.3|7693.3|7700.5|7693.5|7701.3|7694.3|7700|7693|0
1680571800000|2023-04-04 01:30:00|7700.3|7693.3|7700.5|7693.5|7702.8|7695.8|7700.3|7693.3|0
1680572100000|2023-04-04 01:35:00|7700.3|7693.3|7699|7692|7701.3|7694.3|7699|7692|0
1680572400000|2023-04-04 01:40:00|7699.3|7692.3|7701.5|7694.5|7701.5|7694.5|7699|7692|0
1680572700000|2023-04-04 01:45:00|7701.3|7694.3|7698.3|7691.3|7701.3|7694.3|7697.8|7690.8|0
1680573000000|2023-04-04 01:50:00|7698.8|7691.8|7699.8|7692.8|7700.8|7693.8|7698.8|7691.8|0
1680573300000|2023-04-04 01:55:00|7700|7693|7699|7692|7700.3|7693.3|7698|7691|0
1680573600000|2023-04-04 02:00:00|7698.8|7691.8|7698.5|7691.5|7699.5|7692.5|7698.3|7691.3|0
1680573900000|2023-04-04 02:05:00|7699|7692|7696.5|7689.5|7699.3|7692.3|7696.5|7689.5|0
1680574200000|2023-04-04 02:10:00|7696.3|7689.3|7695.5|7688.5|7696.3|7689.3|7694.5|7687.5|0
1680574500000|2023-04-04 02:15:00|7695.8|7688.8|7696|7689|7696.5|7689.5|7694.5|7687.5|0
1680574800000|2023-04-04 02:20:00|7696.3|7689.3|7696.8|7689.8|7697.3|7690.3|7696.3|7689.3|0
1680575100000|2023-04-04 02:25:00|7696.5|7689.5|7697.8|7690.8|7697.8|7690.8|7696.5|7689.5|0
1680575400000|2023-04-04 02:30:00|7698|7691|7696.8|7689.8|7698|7691|7695.8|7688.8|0
1680575700000|2023-04-04 02:35:00|7697|7690|7696.3|7689.3|7697.5|7690.5|7696.3|7689.3|0
1680576000000|2023-04-04 02:40:00|7696.5|7689.5|7696.3|7689.3|7696.8|7689.8|7696|7689|0
1680576300000|2023-04-04 02:45:00|7696.5|7689.5|7696.5|7689.5|7697.5|7690.5|7696.3|7689.3|0
1680576600000|2023-04-04 02:50:00|7696.8|7689.8|7696|7689|7697.5|7690.5|7695.8|7688.8|0
1680576900000|2023-04-04 02:55:00|7696.3|7689.3|7697|7690|7697.8|7690.8|7696.3|7689.3|0
1680577200000|2023-04-04 03:00:00|7697.3|7690.3|7697.5|7690.5|7698|7691|7697|7690|0
1680577500000|2023-04-04 03:05:00|7697.3|7690.3|7696.8|7689.8|7697.5|7690.5|7696.5|7689.5|0
1680577800000|2023-04-04 03:10:00|7697|7690|7697.8|7690.8|7697.8|7690.8|7696.8|7689.8|0
1680578100000|2023-04-04 03:15:00|7697.5|7690.5|7697|7690|7697.8|7690.8|7696.8|7689.8|0
1680578400000|2023-04-04 03:20:00|7698|7691|7697.8|7690.8|7698|7691|7697.5|7690.5|0
1680578700000|2023-04-04 03:25:00|7698|7691|7697.5|7690.5|7698|7691|7697.5|7690.5|0
1680579000000|2023-04-04 03:30:00|7697.8|7690.8|7698|7691|7698|7691|7697.5|7690.5|0
1680579300000|2023-04-04 03:35:00|7697.8|7690.8|7697.8|7690.8|7697.8|7690.8|7697.3|7690.3|0
1680579600000|2023-04-04 03:40:00|7698.3|7691.3|7697.5|7690.5|7698.8|7691.8|7697.3|7690.3|0
1680579900000|2023-04-04 03:45:00|7697.8|7690.8|7698.5|7691.5|7699.3|7692.3|7697.8|7690.8|0
1680580200000|2023-04-04 03:50:00|7699|7692|7700|7693|7700|7693|7698.8|7691.8|0
1680580500000|2023-04-04 03:55:00|7700.3|7693.3|7699.5|7692.5|7700.5|7693.5|7699.5|7692.5|0
1680580800000|2023-04-04 04:00:00|7699.3|7692.3|7698.5|7691.5|7699.8|7692.8|7698.3|7691.3|0
1680581100000|2023-04-04 04:05:00|7698.8|7691.8|7698|7691|7698.8|7691.8|7697.8|7690.8|0
1680581400000|2023-04-04 04:10:00|7698.3|7691.3|7697.8|7690.8|7698.8|7691.8|7697.8|7690.8|0
1680581700000|2023-04-04 04:15:00|7698|7691|7697.3|7690.3|7698.3|7691.3|7697.3|7690.3|0
1680582000000|2023-04-04 04:20:00|7697.5|7690.5|7697.3|7690.3|7697.8|7690.8|7696.8|7689.8|0
1680582300000|2023-04-04 04:25:00|7697.5|7690.5|7698.8|7691.8|7698.8|7691.8|7697.5|7690.5|0
1680582600000|2023-04-04 04:30:00|7699|7692|7698.3|7691.3|7699.5|7692.5|7698|7691|0
1680582900000|2023-04-04 04:35:00|7698.8|7691.8|7698.8|7691.8|7699|7692|7698.8|7691.8|0
1680583200000|2023-04-04 04:40:00|7699|7692|7701.8|7694.8|7701.8|7694.8|7698.8|7691.8|0
1680583500000|2023-04-04 04:45:00|7702|7695|7700.8|7693.8|7702.5|7695.5|7699.5|7692.5|0
1680583800000|2023-04-04 04:50:00|7701|7694|7698.5|7691.5|7701|7694|7698.5|7691.5|0
1680584100000|2023-04-04 04:55:00|7698.8|7691.8|7696.5|7689.5|7700|7693|7696.3|7689.3|0
1680584400000|2023-04-04 05:00:00|7696.8|7689.8|7698.3|7691.3|7698.5|7691.5|7696.8|7689.8|0
1680584700000|2023-04-04 05:05:00|7698.5|7691.5|7698.5|7691.5|7698.8|7691.8|7697|7690|0
1680585000000|2023-04-04 05:10:00|7699|7692|7698.5|7691.5|7699|7692|7697|7690|0
1680585300000|2023-04-04 05:15:00|7698.8|7691.8|7697|7690|7698.8|7691.8|7696.8|7689.8|0
1680585600000|2023-04-04 05:20:00|7697.3|7690.3|7697|7690|7697.3|7690.3|7695.8|7688.8|0
1680585900000|2023-04-04 05:25:00|7697.3|7690.3|7698.5|7691.5|7699|7692|7697.3|7690.3|0
1680586200000|2023-04-04 05:30:00|7698.8|7691.8|7697.5|7690.5|7700|7693|7697.5|7690.5|0
1680586500000|2023-04-04 05:35:00|7697.8|7690.8|7697.8|7690.8|7698.5|7691.5|7696|7689|0
1680586800000|2023-04-04 05:40:00|7698|7691|7696.5|7689.5|7698.5|7691.5|7696.5|7689.5|0
1680587100000|2023-04-04 05:45:00|7696.8|7689.8|7695.5|7688.5|7697.8|7690.8|7695|7688|0
1680587400000|2023-04-04 05:50:00|7695.8|7688.8|7698|7691|7698.5|7691.5|7695.3|7688.3|0
1680587700000|2023-04-04 05:55:00|7698.3|7691.3|7697.5|7690.5|7698.8|7691.8|7697.3|7690.3|0
1680588000000|2023-04-04 06:00:00|7698|7691|7693|7686|7699|7692|7691.8|7684.8|0
1680588300000|2023-04-04 06:05:00|7693.3|7686.3|7691|7684|7694.3|7687.3|7691|7684|0
1680588600000|2023-04-04 06:10:00|7691.8|7684.8|7693|7686|7693.3|7686.3|7690.3|7683.3|0
1680588900000|2023-04-04 06:15:00|7692.8|7685.8|7697.3|7690.3|7697.3|7690.3|7692.8|7685.8|0
1680589200000|2023-04-04 06:20:00|7697.5|7690.5|7700.5|7693.5|7701|7694|7696.5|7689.5|0
1680589500000|2023-04-04 06:25:00|7700.8|7693.8|7699.8|7692.8|7701.3|7694.3|7699.8|7692.8|0
1680589800000|2023-04-04 06:30:00|7699.3|7692.3|7699|7692|7700|7693|7697.8|7690.8|0
1680590100000|2023-04-04 06:35:00|7699.3|7692.3|7701.8|7694.8|7702.3|7695.3|7698.8|7691.8|0
1680590400000|2023-04-04 06:40:00|7701.5|7694.5|7705.3|7698.3|7705.8|7698.8|7701.3|7694.3|0
1680590700000|2023-04-04 06:45:00|7705.8|7698.8|7706.3|7699.3|7708.3|7701.3|7704.3|7697.3|0
1680591000000|2023-04-04 06:50:00|7706.5|7699.5|7713.5|7706.5|7713.8|7706.8|7706.3|7699.3|0
1680591300000|2023-04-04 06:55:00|7713.3|7706.3|7714.3|7707.3|7714.8|7707.8|7710.5|7703.5|0
1680591600000|2023-04-04 07:00:00|7714.5|7707.5|7728.3|7721.3|7732|7725|7712.3|7705.3|0
1680591900000|2023-04-04 07:05:00|7726.8|7719.8|7720.8|7713.8|7727.3|7720.3|7720.8|7713.8|0
1680592200000|2023-04-04 07:10:00|7720|7713|7719.3|7712.3|7720.5|7713.5|7709.3|7702.3|0
1680592500000|2023-04-04 07:15:00|7720|7713|7709|7702|7720|7713|7708.8|7701.8|0
1680592800000|2023-04-04 07:20:00|7708.5|7701.5|7711.5|7704.5|7712|7705|7706|7699|0
1680593100000|2023-04-04 07:25:00|7711.3|7704.3|7700.3|7693.3|7711.3|7704.3|7699.8|7692.8|0
1680593400000|2023-04-04 07:30:00|7699.8|7692.8|7699.3|7692.3|7704.3|7697.3|7698|7691|0
1680593700000|2023-04-04 07:35:00|7698.5|7691.5|7701.5|7694.5|7702.3|7695.3|7696.3|7689.3|0
1680594000000|2023-04-04 07:40:00|7701.9|7694.9|7692.7|7685.7|7702.4|7695.4|7691.9|7684.9|0
1680594300000|2023-04-04 07:45:00|7692.2|7685.2|7689.7|7682.7|7692.7|7685.7|7689.2|7682.2|0
1680594600000|2023-04-04 07:50:00|7689.2|7682.2|7690.4|7683.4|7693.4|7686.4|7689.2|7682.2|0
1680594900000|2023-04-04 07:55:00|7690.7|7683.7|7684.7|7677.7|7690.9|7683.9|7682.4|7675.4|0
1680595200000|2023-04-04 08:00:00|7685.2|7678.2|7691.2|7684.2|7691.2|7684.2|7685.2|7678.2|0
1680595500000|2023-04-04 08:05:00|7690.7|7683.7|7689.4|7682.4|7693.2|7686.2|7689.4|7682.4|0
1680595800000|2023-04-04 08:10:00|7689.7|7682.7|7686.2|7679.2|7690.7|7683.7|7685.4|7678.4|0
1680596100000|2023-04-04 08:15:00|7686.7|7679.7|7691.4|7684.4|7691.4|7684.4|7684.4|7677.4|0
1680596400000|2023-04-04 08:20:00|7691.2|7684.2|7694.9|7687.9|7696.2|7689.2|7687.7|7680.7|0
1680596700000|2023-04-04 08:25:00|7695.2|7688.2|7689.9|7682.9|7695.4|7688.4|7689.7|7682.7|0
1680597000000|2023-04-04 08:30:00|7689.7|7682.7|7688.7|7681.7|7694.2|7687.2|7688.7|7681.7|0
1680597300000|2023-04-04 08:35:00|7689.2|7682.2|7690.4|7683.4|7692.2|7685.2|7687.7|7680.7|0
1680597600000|2023-04-04 08:40:00|7690.7|7683.7|7690.2|7683.2|7690.9|7683.9|7686.2|7679.2|0
1680597900000|2023-04-04 08:45:00|7690.4|7683.4|7689.7|7682.7|7693.7|7686.7|7687.2|7680.2|0
1680598200000|2023-04-04 08:50:00|7689.9|7682.9|7686.9|7679.9|7690.2|7683.2|7684.7|7677.7|0
1680598500000|2023-04-04 08:55:00|7687.2|7680.2|7681.4|7674.4|7688.2|7681.2|7678.2|7671.2|0
1680598800000|2023-04-04 09:00:00|7681.2|7674.2|7684.2|7677.2|7684.2|7677.2|7680.9|7673.9|0
1680599100000|2023-04-04 09:05:00|7683.9|7676.9|7686.7|7679.7|7687.2|7680.2|7682.4|7675.4|0
1680599400000|2023-04-04 09:10:00|7686.2|7679.2|7683.9|7676.9|7686.2|7679.2|7683.2|7676.2|0
1680599700000|2023-04-04 09:15:00|7684.2|7677.2|7686.9|7679.9|7687.2|7680.2|7681.7|7674.7|0
1680600000000|2023-04-04 09:20:00|7686.7|7679.7|7680.7|7673.7|7688.2|7681.2|7679.7|7672.7|0
1680600300000|2023-04-04 09:25:00|7680.4|7673.4|7681.2|7674.2|7682.2|7675.2|7678.7|7671.7|0
1680600600000|2023-04-04 09:30:00|7680.9|7673.9|7682.4|7675.4|7682.4|7675.4|7677.9|7670.9|0
1680600900000|2023-04-04 09:35:00|7682.2|7675.2|7686.2|7679.2|7686.2|7679.2|7681.7|7674.7|0
1680601200000|2023-04-04 09:40:00|7685.7|7678.7|7683.9|7676.9|7687.2|7680.2|7682.7|7675.7|0
1680601500000|2023-04-04 09:45:00|7683.7|7676.7|7691.2|7684.2|7691.2|7684.2|7683.2|7676.2|0
1680601800000|2023-04-04 09:50:00|7690.9|7683.9|7686.4|7679.4|7691.2|7684.2|7684.7|7677.7|0
1680602100000|2023-04-04 09:55:00|7686.2|7679.2|7681.9|7674.9|7686.2|7679.2|7681.2|7674.2|0
1680602400000|2023-04-04 10:00:00|7682.2|7675.2|7684.2|7677.2|7684.4|7677.4|7679.2|7672.2|0
1680602700000|2023-04-04 10:05:00|7683.9|7676.9|7685.4|7678.4|7686.2|7679.2|7682.4|7675.4|0
1680603000000|2023-04-04 10:10:00|7685.2|7678.2|7684.2|7677.2|7685.4|7678.4|7683.2|7676.2|0
1680603300000|2023-04-04 10:15:00|7684.4|7677.4|7686.2|7679.2|7687.4|7680.4|7683.9|7676.9|0
1680603600000|2023-04-04 10:20:00|7685.9|7678.9|7683.4|7676.4|7686.9|7679.9|7682.7|7675.7|0
1680603900000|2023-04-04 10:25:00|7683.2|7676.2|7681.2|7674.2|7683.2|7676.2|7680.2|7673.2|0
1680604200000|2023-04-04 10:30:00|7681.4|7674.4|7684.2|7677.2|7684.2|7677.2|7680.7|7673.7|0
1680604500000|2023-04-04 10:35:00|7683.9|7676.9|7684.7|7677.7|7686.2|7679.2|7682.2|7675.2|0
1680604800000|2023-04-04 10:40:00|7684.9|7677.9|7681.9|7674.9|7685.4|7678.4|7681.9|7674.9|0
1680605100000|2023-04-04 10:45:00|7682.2|7675.2|7684.9|7677.9|7685.9|7678.9|7680.9|7673.9|0
1680605400000|2023-04-04 10:50:00|7684.7|7677.7|7684.4|7677.4|7686.2|7679.2|7681.9|7674.9|0
1680605700000|2023-04-04 10:55:00|7684.7|7677.7|7680.7|7673.7|7685.7|7678.7|7680.2|7673.2|0
1680606000000|2023-04-04 11:00:00|7680.9|7673.9|7683.2|7676.2|7683.2|7676.2|7677.9|7670.9|0
1680606300000|2023-04-04 11:05:00|7682.7|7675.7|7682.7|7675.7|7684.7|7677.7|7681.2|7674.2|0
1680606600000|2023-04-04 11:10:00|7682.9|7675.9|7681.7|7674.7|7684.7|7677.7|7680.7|7673.7|0
1680606900000|2023-04-04 11:15:00|7681.4|7674.4|7678.7|7671.7|7681.7|7674.7|7677.7|7670.7|0
1680607200000|2023-04-04 11:20:00|7678.9|7671.9|7679.9|7672.9|7682.2|7675.2|7678.7|7671.7|0
1680607500000|2023-04-04 11:25:00|7679.7|7672.7|7675.7|7668.7|7679.7|7672.7|7675.7|7668.7|0
1680607800000|2023-04-04 11:30:00|7676.2|7669.2|7677.7|7670.7|7678.2|7671.2|7675.2|7668.2|0
1680608100000|2023-04-04 11:35:00|7677.4|7670.4|7677.2|7670.2|7678.4|7671.4|7676.9|7669.9|0
1680608400000|2023-04-04 11:40:00|7676.6|7669.6|7675.1|7668.1|7677.1|7670.1|7674.1|7667.1|0
1680608700000|2023-04-04 11:45:00|7675.3|7668.3|7677.1|7670.1|7677.1|7670.1|7675.3|7668.3|0
1680609000000|2023-04-04 11:50:00|7676.6|7669.6|7676.6|7669.6|7677.6|7670.6|7674.6|7667.6|0
1680609300000|2023-04-04 11:55:00|7676.1|7669.1|7679.1|7672.1|7679.3|7672.3|7676.1|7669.1|0
1680609600000|2023-04-04 12:00:00|7678.8|7671.8|7678.6|7671.6|7679.1|7672.1|7675.8|7668.8|0
1680609900000|2023-04-04 12:05:00|7678.3|7671.3|7677.6|7670.6|7679.1|7672.1|7676.6|7669.6|0
1680610200000|2023-04-04 12:10:00|7677.8|7670.8|7679.1|7672.1|7679.1|7672.1|7677.6|7670.6|0
1680610500000|2023-04-04 12:15:00|7678.8|7671.8|7680.6|7673.6|7680.6|7673.6|7677.6|7670.6|0
1680610800000|2023-04-04 12:20:00|7680.8|7673.8|7681.6|7674.6|7683.1|7676.1|7680.3|7673.3|0
1680611100000|2023-04-04 12:25:00|7681.1|7674.1|7682.1|7675.1|7683.1|7676.1|7681.1|7674.1|0
1680611400000|2023-04-04 12:30:00|7681.6|7674.6|7682.6|7675.6|7683.3|7676.3|7680.1|7673.1|0
1680611700000|2023-04-04 12:35:00|7682.8|7675.8|7683.1|7676.1|7683.1|7676.1|7682.1|7675.1|0
1680612000000|2023-04-04 12:40:00|7683.3|7676.3|7684.1|7677.1|7685.1|7678.1|7682.8|7675.8|0
1680612300000|2023-04-04 12:45:00|7683.8|7676.8|7686.6|7679.6|7686.6|7679.6|7682.6|7675.6|0
1680612600000|2023-04-04 12:50:00|7686.3|7679.3|7689.1|7682.1|7690.1|7683.1|7685.8|7678.8|0
1680612900000|2023-04-04 12:55:00|7688.8|7681.8|7689.1|7682.1|7689.6|7682.6|7686.1|7679.1|0
1680613200000|2023-04-04 13:00:00|7689.6|7682.6|7692.1|7685.1|7692.1|7685.1|7687.6|7680.6|0
1680613500000|2023-04-04 13:05:00|7691.8|7684.8|7689.8|7682.8|7691.8|7684.8|7687.1|7680.1|0
1680613800000|2023-04-04 13:10:00|7690.1|7683.1|7692.3|7685.3|7692.6|7685.6|7687.6|7680.6|0
1680614100000|2023-04-04 13:15:00|7692.1|7685.1|7688.1|7681.1|7692.1|7685.1|7686.8|7679.8|0
1680614400000|2023-04-04 13:20:00|7687.8|7680.8|7687.6|7680.6|7688.6|7681.6|7687.1|7680.1|0
1680614700000|2023-04-04 13:25:00|7687.3|7680.3|7683.1|7676.1|7687.6|7680.6|7683.1|7676.1|0
1680615000000|2023-04-04 13:30:00|7682.8|7675.8|7680.1|7673.1|7682.8|7675.8|7673.6|7666.6|0
1680615300000|2023-04-04 13:35:00|7680.3|7673.3|7677.3|7670.3|7683.8|7676.8|7677.1|7670.1|0
1680615600000|2023-04-04 13:40:00|7677.8|7670.8|7674.3|7667.3|7677.8|7670.8|7672.8|7665.8|0
1680615900000|2023-04-04 13:45:00|7674.6|7667.6|7672.3|7665.3|7676.6|7669.6|7671.1|7664.1|0
1680616200000|2023-04-04 13:50:00|7672.6|7665.6|7666.6|7659.6|7673.1|7666.1|7665.6|7658.6|0
1680616500000|2023-04-04 13:55:00|7666.3|7659.3|7673.6|7666.6|7675.1|7668.1|7665.6|7658.6|0
1680616800000|2023-04-04 14:00:00|7673.8|7666.8|7671.8|7664.8|7677.8|7670.8|7669.1|7662.1|0
1680617100000|2023-04-04 14:05:00|7672.1|7665.1|7669.3|7662.3|7673.1|7666.1|7667.8|7660.8|0
1680617400000|2023-04-04 14:10:00|7668.8|7661.8|7672.6|7665.6|7675.1|7668.1|7666.1|7659.1|0
1680617700000|2023-04-04 14:15:00|7673.6|7666.6|7663.8|7656.8|7675.3|7668.3|7663.1|7656.1|0
1680618000000|2023-04-04 14:20:00|7664.1|7657.1|7661.6|7654.6|7665.1|7658.1|7657.1|7650.1|0
1680618300000|2023-04-04 14:25:00|7661.8|7654.8|7662.3|7655.3|7664.1|7657.1|7658.1|7651.1|0
1680618600000|2023-04-04 14:30:00|7663.1|7656.1|7664.6|7657.6|7669.1|7662.1|7661.3|7654.3|0
1680618900000|2023-04-04 14:35:00|7664.3|7657.3|7660.6|7653.6|7664.8|7657.8|7659.8|7652.8|0
1680619200000|2023-04-04 14:40:00|7660.8|7653.8|7662.1|7655.1|7662.1|7655.1|7656.8|7649.8|0
1680619500000|2023-04-04 14:45:00|7661.8|7654.8|7654.1|7647.1|7662.1|7655.1|7654.1|7647.1|0
1680619800000|2023-04-04 14:50:00|7654.6|7647.6|7657.1|7650.1|7658.1|7651.1|7654.6|7647.6|0
1680620100000|2023-04-04 14:55:00|7656.8|7649.8|7653.1|7646.1|7658.3|7651.3|7651.3|7644.3|0
1680620400000|2023-04-04 15:00:00|7652.1|7645.1|7650.6|7643.6|7652.6|7645.6|7647.1|7640.1|0
1680620700000|2023-04-04 15:05:00|7650.1|7643.1|7649.6|7642.6|7651.8|7644.8|7648.1|7641.1|0
1680621000000|2023-04-04 15:10:00|7649.1|7642.1|7648.1|7641.1|7650.3|7643.3|7646.6|7639.6|0
1680621300000|2023-04-04 15:15:00|7648.3|7641.3|7642.6|7635.6|7648.3|7641.3|7638.1|7631.1|0
1680621600000|2023-04-04 15:20:00|7642.1|7635.1|7641.1|7634.1|7645.1|7638.1|7639.6|7632.6|0
1680621900000|2023-04-04 15:25:00|7640.6|7633.6|7644.6|7637.6|7644.6|7637.6|7639.8|7632.8|0
1680622200000|2023-04-04 15:30:00|7643.1|7636.1|7639.6|7632.6|7645.1|7638.1|7635.8|7628.8|0
1680622500000|2023-04-04 15:35:00|7638.8|7631.8|7643.6|7636.6|7646.6|7639.6|7638.8|7631.8|0
1680622800000|2023-04-04 15:40:00|7643.3|7636.3|7642.3|7635.3|7644.1|7637.1|7640.8|7633.8|0
1680623100000|2023-04-04 15:45:00|7642.1|7635.1|7641.6|7634.6|7646.6|7639.6|7641.1|7634.1|0
1680623400000|2023-04-04 15:50:00|7641.3|7634.3|7642.1|7635.1|7642.1|7635.1|7639.1|7632.1|0
1680623700000|2023-04-04 15:55:00|7641.8|7634.8|7637.6|7630.6|7642.3|7635.3|7637.3|7630.3|0
1680624000000|2023-04-04 16:00:00|7637.1|7630.1|7635.8|7628.8|7640.1|7633.1|7635.1|7628.1|0
1680624300000|2023-04-04 16:05:00|7635.6|7628.6|7633.6|7626.6|7636.1|7629.1|7630.1|7623.1|0
1680624600000|2023-04-04 16:10:00|7634.1|7627.1|7630.6|7623.6|7635.3|7628.3|7630.6|7623.6|0
1680624900000|2023-04-04 16:15:00|7630.3|7623.3|7630.6|7623.6|7633.1|7626.1|7630.3|7623.3|0
1680625200000|2023-04-04 16:20:00|7630.1|7623.1|7633.1|7626.1|7633.3|7626.3|7630.1|7623.1|0
1680625500000|2023-04-04 16:25:00|7633.6|7626.6|7636.3|7629.3|7636.6|7629.6|7633.1|7626.1|0
1680625800000|2023-04-04 16:30:00|7636.6|7629.6|7634.8|7627.8|7637.8|7630.8|7634.1|7627.1|0
1680626100000|2023-04-04 16:35:00|7634.6|7627.6|7632.3|7625.3|7634.6|7627.6|7631.1|7624.1|0
1680626400000|2023-04-04 16:40:00|7632.6|7625.6|7637.1|7630.1|7637.6|7630.6|7632.1|7625.1|0
1680626700000|2023-04-04 16:45:00|7637.3|7630.3|7636.6|7629.6|7637.6|7630.6|7635.3|7628.3|0
1680627000000|2023-04-04 16:50:00|7637.1|7630.1|7636.3|7629.3|7637.6|7630.6|7636.1|7629.1|0
1680627300000|2023-04-04 16:55:00|7636.6|7629.6|7637.3|7630.3|7639.1|7632.1|7636.3|7629.3|0
1680627600000|2023-04-04 17:00:00|7637.1|7630.1|7641.1|7634.1|7641.1|7634.1|7636.1|7629.1|0
1680627900000|2023-04-04 17:05:00|7640.8|7633.8|7639.6|7632.6|7642.8|7635.8|7639.6|7632.6|0
1680628200000|2023-04-04 17:10:00|7639.1|7632.1|7640.3|7633.3|7640.8|7633.8|7637.8|7630.8|0
1680628500000|2023-04-04 17:15:00|7640.6|7633.6|7642.8|7635.8|7643.1|7636.1|7640.6|7633.6|0
1680628800000|2023-04-04 17:20:00|7642.6|7635.6|7646.6|7639.6|7646.6|7639.6|7642.6|7635.6|0
1680629100000|2023-04-04 17:25:00|7646.3|7639.3|7645.3|7638.3|7646.8|7639.8|7644.8|7637.8|0
1680629400000|2023-04-04 17:30:00|7645.6|7638.6|7646.1|7639.1|7647.6|7640.6|7644.6|7637.6|0
1680629700000|2023-04-04 17:35:00|7645.6|7638.6|7646.1|7639.1|7647.1|7640.1|7644.6|7637.6|0
1680630000000|2023-04-04 17:40:00|7645.8|7638.8|7645.1|7638.1|7648.3|7641.3|7644.8|7637.8|0
1680630300000|2023-04-04 17:45:00|7645.6|7638.6|7646.6|7639.6|7646.6|7639.6|7642.8|7635.8|0
1680630600000|2023-04-04 17:50:00|7646.8|7639.8|7646.1|7639.1|7647.8|7640.8|7646.1|7639.1|0
1680630900000|2023-04-04 17:55:00|7646.3|7639.3|7645.3|7638.3|7647.6|7640.6|7644.6|7637.6|0
1680631200000|2023-04-04 18:00:00|7645.1|7638.1|7646.6|7639.6|7647.3|7640.3|7644.3|7637.3|0
1680631500000|2023-04-04 18:05:00|7646.8|7639.8|7646.1|7639.1|7648.3|7641.3|7646.1|7639.1|0
1680631800000|2023-04-04 18:10:00|7646.3|7639.3|7647.1|7640.1|7648.1|7641.1|7646.3|7639.3|0
1680632100000|2023-04-04 18:15:00|7646.8|7639.8|7644.6|7637.6|7646.8|7639.8|7643.6|7636.6|0
1680632400000|2023-04-04 18:20:00|7645.1|7638.1|7641.1|7634.1|7645.8|7638.8|7640.3|7633.3|0
1680632700000|2023-04-04 18:25:00|7641.3|7634.3|7640.1|7633.1|7642.6|7635.6|7639.3|7632.3|0
1680633000000|2023-04-04 18:30:00|7639.6|7632.6|7640.6|7633.6|7641.3|7634.3|7638.1|7631.1|0
1680633300000|2023-04-04 18:35:00|7640.1|7633.1|7642.3|7635.3|7642.8|7635.8|7638.1|7631.1|0
1680633600000|2023-04-04 18:40:00|7642.6|7635.6|7642.3|7635.3|7644.3|7637.3|7641.3|7634.3|0
1680633900000|2023-04-04 18:45:00|7642.1|7635.1|7641.3|7634.3|7642.1|7635.1|7640.6|7633.6|0
1680634200000|2023-04-04 18:50:00|7641.6|7634.6|7641.1|7634.1|7643.1|7636.1|7639.8|7632.8|0
1680634500000|2023-04-04 18:55:00|7640.6|7633.6|7637.1|7630.1|7641.6|7634.6|7637.1|7630.1|0
1680634800000|2023-04-04 19:00:00|7636.6|7629.6|7639.1|7632.1|7639.6|7632.6|7635.3|7628.3|0
1680635100000|2023-04-04 19:05:00|7639.6|7632.6|7639.1|7632.1|7639.8|7632.8|7638.1|7631.1|0
1680635400000|2023-04-04 19:10:00|7638.6|7631.6|7638.8|7631.8|7639.8|7632.8|7636.8|7629.8|0
1680635700000|2023-04-04 19:15:00|7638.6|7631.6|7641.3|7634.3|7642.1|7635.1|7638.3|7631.3|0
1680636000000|2023-04-04 19:20:00|7641.6|7634.6|7639.3|7632.3|7642.8|7635.8|7638.1|7631.1|0
1680636300000|2023-04-04 19:25:00|7639.1|7632.1|7637.3|7630.3|7639.8|7632.8|7637.1|7630.1|0
1680636600000|2023-04-04 19:30:00|7637.6|7630.6|7636.3|7629.3|7638.1|7631.1|7636.1|7629.1|0
1680636900000|2023-04-04 19:35:00|7636.1|7629.1|7636.8|7629.8|7638.1|7631.1|7633.8|7626.8|0
1680637200000|2023-04-04 19:40:00|7637.1|7630.1|7635.1|7628.1|7638.6|7631.6|7635.1|7628.1|0
1680637500000|2023-04-04 19:45:00|7635.3|7628.3|7637.3|7630.3|7637.3|7630.3|7634.1|7627.1|0
1680637800000|2023-04-04 19:50:00|7638.1|7631.1|7644.3|7637.3|7644.6|7637.6|7638.1|7631.1|0
1680638100000|2023-04-04 19:55:00|7644.6|7637.6|7648.4|7641.4|7648.4|7641.4|7643.6|7636.6|0
1680638400000|2023-04-04 20:00:00|7649.8|7642.8|7650.5|7643.5|7650.9|7643.9|7646.3|7639.3|0
1680638700000|2023-04-04 20:05:00|7650.4|7643.4|7649.3|7642.3|7650.6|7643.6|7648.3|7641.3|0
1680639000000|2023-04-04 20:10:00|7649.2|7642.2|7647.7|7640.7|7649.2|7642.2|7647.7|7640.7|0
1680639300000|2023-04-04 20:15:00|7647.6|7640.6|7648|7641|7648.8|7641.8|7647.6|7640.6|0
1680639600000|2023-04-04 20:20:00|7647.9|7640.9|7648.9|7641.9|7649.2|7642.2|7647.3|7640.3|0
1680639900000|2023-04-04 20:25:00|7648.8|7641.8|7648.7|7641.7|7649.7|7642.7|7648.3|7641.3|0
1680640200000|2023-04-04 20:30:00|7648.6|7641.6|7650.1|7643.1|7650.1|7643.1|7648.3|7641.3|0
1680640500000|2023-04-04 20:35:00|7650.2|7643.2|7649.3|7642.3|7650.4|7643.4|7648.9|7641.9|0
1680640800000|2023-04-04 20:40:00|7649.4|7642.4|7649.7|7642.7|7650.4|7643.4|7649.4|7642.4|0
1680641100000|2023-04-04 20:45:00|7649.9|7642.9|7650.1|7643.1|7650.4|7643.4|7649.4|7642.4|0
1680641400000|2023-04-04 20:50:00|7650|7643|7649.3|7642.3|7650|7643|7649.3|7642.3|0
1680641700000|2023-04-04 20:55:00|7649.4|7642.4|7649.9|7642.9|7650.1|7643.1|7649.3|7642.3|0
1680642000000|2023-04-04 21:00:00|7650|7643|7649.7|7642.7|7650.2|7643.2|7649.7|7642.7|0
1680642300000|2023-04-04 21:05:00|7649.6|7642.6|7649.6|7642.6|7649.7|7642.7|7649.4|7642.4|0
1680642600000|2023-04-04 21:10:00|7649.7|7642.7|7649.6|7642.6|7649.9|7642.9|7649.4|7642.4|0
1680642900000|2023-04-04 21:15:00|7649.7|7642.7|7649.8|7642.8|7649.8|7642.8|7649.5|7642.5|0
1680643200000|2023-04-04 21:20:00|7649.7|7642.7|7649.5|7642.5|7649.7|7642.7|7649.5|7642.5|0
1680643500000|2023-04-04 21:25:00|7649.4|7642.4|7649.3|7642.3|7649.5|7642.5|7649.2|7642.2|0
1680643800000|2023-04-04 21:30:00|7649.2|7642.2|7649.2|7642.2|7649.3|7642.3|7649|7642|0
1680644100000|2023-04-04 21:35:00|7649.1|7642.1|7649.6|7642.6|7649.8|7642.8|7649|7642|0
1680644400000|2023-04-04 21:40:00|7649.7|7642.7|7650|7643|7650.2|7643.2|7649.7|7642.7|0
1680644700000|2023-04-04 21:45:00|7649.9|7642.9|7649.8|7642.8|7650.2|7643.2|7649.6|7642.6|0
1680645000000|2023-04-04 21:50:00|7649.9|7642.9|7650|7643|7650.5|7643.5|7649.9|7642.9|0
1680645300000|2023-04-04 21:55:00|7650.1|7643.1|7650.2|7643.2|7650.6|7643.6|7650.1|7643.1|0
1680645600000|2023-04-04 22:00:00|7650.8|7643.8|7649.5|7642.5|7652.1|7645.1|7648.4|7641.4|0
1680645900000|2023-04-04 22:05:00|7649.4|7642.4|7650.1|7643.1|7650.6|7643.6|7649.1|7642.1|0
1680646200000|2023-04-04 22:10:00|7649.8|7642.8|7648.3|7641.3|7650.1|7643.1|7648.3|7641.3|0
1680646500000|2023-04-04 22:15:00|7648.2|7641.2|7649|7642|7649|7642|7647.9|7640.9|0
1680646800000|2023-04-04 22:20:00|7648.9|7641.9|7648.3|7641.3|7648.9|7641.9|7648.3|7641.3|0
1680647100000|2023-04-04 22:25:00|7648.4|7641.4|7648.6|7641.6|7649|7642|7648.4|7641.4|0
1680647400000|2023-04-04 22:30:00|7648.7|7641.7|7651.2|7644.2|7651.6|7644.6|7648.7|7641.7|0
1680647700000|2023-04-04 22:35:00|7651.3|7644.3|7650.9|7643.9|7651.6|7644.6|7650.1|7643.1|0
1680648000000|2023-04-04 22:40:00|7650.8|7643.8|7649.3|7642.3|7650.8|7643.8|7649|7642|0
1680648300000|2023-04-04 22:45:00|7649.4|7642.4|7650.1|7643.1|7650.9|7643.9|7649.4|7642.4|0
1680648600000|2023-04-04 22:50:00|7650|7643|7650.4|7643.4|7650.5|7643.5|7649.8|7642.8|0
1680648900000|2023-04-04 22:55:00|7650.5|7643.5|7649.7|7642.7|7650.8|7643.8|7649.7|7642.7|0
1680649200000|2023-04-04 23:00:00|7649.9|7642.9|7650|7643|7650.6|7643.6|7649.4|7642.4|0
1680649500000|2023-04-04 23:05:00|7650.2|7643.2|7650.1|7643.1|7650.4|7643.4|7649.7|7642.7|0
1680649800000|2023-04-04 23:10:00|7650.2|7643.2|7650.1|7643.1|7650.9|7643.9|7650.1|7643.1|0
1680650100000|2023-04-04 23:15:00|7650.2|7643.2|7650.1|7643.1|7650.5|7643.5|7649.8|7642.8|0
1680650400000|2023-04-04 23:20:00|7650.2|7643.2|7650.5|7643.5|7650.5|7643.5|7650.1|7643.1|0
1680650700000|2023-04-04 23:25:00|7650.6|7643.6|7651.2|7644.2|7651.7|7644.7|7650.5|7643.5|0
1680651000000|2023-04-04 23:30:00|7651.1|7644.1|7651.1|7644.1|7651.2|7644.2|7650.8|7643.8|0
1680651300000|2023-04-04 23:35:00|7651|7644|7651.7|7644.7|7651.9|7644.9|7650.8|7643.8|0
1680651600000|2023-04-04 23:40:00|7651.6|7644.6|7652.1|7645.1|7652.8|7645.8|7651.4|7644.4|0
1680651900000|2023-04-04 23:45:00|7652|7645|7650.2|7643.2|7652|7645|7649.9|7642.9|0
1680652200000|2023-04-04 23:50:00|7650.1|7643.1|7648.8|7641.8|7650.1|7643.1|7648|7641|0
1680652500000|2023-04-04 23:55:00|7648.6|7641.6|7649.5|7642.5|7649.5|7642.5|7648.3|7641.3|0
1680652800000|2023-04-05 00:00:00|7648.9|7641.9|7648.8|7641.8|7652.8|7645.8|7645.6|7638.6|0
1680653100000|2023-04-05 00:05:00|7648.6|7641.6|7649.1|7642.1|7649.6|7642.6|7648.6|7641.6|0
1680653400000|2023-04-05 00:10:00|7649.6|7642.6|7652.8|7645.8|7652.8|7645.8|7648.8|7641.8|0
1680653700000|2023-04-05 00:15:00|7652.6|7645.6|7654.8|7647.8|7655.1|7648.1|7652.6|7645.6|0
1680654000000|2023-04-05 00:20:00|7654.6|7647.6|7652.3|7645.3|7654.8|7647.8|7652.3|7645.3|0
1680654300000|2023-04-05 00:25:00|7652.1|7645.1|7651.8|7644.8|7652.3|7645.3|7651.8|7644.8|0
1680654600000|2023-04-05 00:30:00|7651.6|7644.6|7651.8|7644.8|7652.8|7645.8|7651.6|7644.6|0
1680654900000|2023-04-05 00:35:00|7652.1|7645.1|7650.8|7643.8|7652.6|7645.6|7650.8|7643.8|0
1680655200000|2023-04-05 00:40:00|7651.3|7644.3|7654.1|7647.1|7654.3|7647.3|7651.3|7644.3|0
1680655500000|2023-04-05 00:45:00|7653.8|7646.8|7653.3|7646.3|7654.6|7647.6|7652.8|7645.8|0
1680655800000|2023-04-05 00:50:00|7653.6|7646.6|7651.8|7644.8|7653.8|7646.8|7651.8|7644.8|0
1680656100000|2023-04-05 00:55:00|7652.1|7645.1|7651.6|7644.6|7653.6|7646.6|7651.3|7644.3|0
1680656400000|2023-04-05 01:00:00|7651.3|7644.3|7650.3|7643.3|7652.1|7645.1|7649.1|7642.1|0
1680656700000|2023-04-05 01:05:00|7649.6|7642.6|7651.3|7644.3|7652.8|7645.8|7649.6|7642.6|0
1680657000000|2023-04-05 01:10:00|7651.6|7644.6|7651.3|7644.3|7651.8|7644.8|7651.1|7644.1|0
1680657300000|2023-04-05 01:15:00|7651.6|7644.6|7651.3|7644.3|7652.1|7645.1|7650.3|7643.3|0
1680657600000|2023-04-05 01:20:00|7651.1|7644.1|7649.6|7642.6|7651.3|7644.3|7649.6|7642.6|0
1680657900000|2023-04-05 01:25:00|7649.8|7642.8|7646.8|7639.8|7649.8|7642.8|7646.8|7639.8|0
1680658200000|2023-04-05 01:30:00|7645.8|7638.8|7645.6|7638.6|7646.1|7639.1|7644.8|7637.8|0
1680658500000|2023-04-05 01:35:00|7645.3|7638.3|7648.8|7641.8|7649.1|7642.1|7645.3|7638.3|0
1680658800000|2023-04-05 01:40:00|7648.6|7641.6|7648.6|7641.6|7649.8|7642.8|7648.1|7641.1|0
1680659100000|2023-04-05 01:45:00|7649.1|7642.1|7647.3|7640.3|7649.1|7642.1|7646.8|7639.8|0
1680659400000|2023-04-05 01:50:00|7647.1|7640.1|7648.6|7641.6|7649.1|7642.1|7646.8|7639.8|0
1680659700000|2023-04-05 01:55:00|7648.3|7641.3|7648.3|7641.3|7649.1|7642.1|7648.1|7641.1|0
1680660000000|2023-04-05 02:00:00|7648.1|7641.1|7646.8|7639.8|7648.3|7641.3|7645.8|7638.8|0
1680660300000|2023-04-05 02:05:00|7647.3|7640.3|7647.6|7640.6|7648.3|7641.3|7647.3|7640.3|0
1680660600000|2023-04-05 02:10:00|7647.3|7640.3|7649.1|7642.1|7649.6|7642.6|7647.3|7640.3|0
1680660900000|2023-04-05 02:15:00|7648.8|7641.8|7647.8|7640.8|7648.8|7641.8|7647.8|7640.8|0
1680661200000|2023-04-05 02:20:00|7647.6|7640.6|7648.1|7641.1|7649.1|7642.1|7647.6|7640.6|0
1680661500000|2023-04-05 02:25:00|7647.8|7640.8|7648.1|7641.1|7648.6|7641.6|7647.6|7640.6|0
1680661800000|2023-04-05 02:30:00|7647.3|7640.3|7648.8|7641.8|7649.3|7642.3|7647.3|7640.3|0
1680662100000|2023-04-05 02:35:00|7648.3|7641.3|7649.3|7642.3|7649.6|7642.6|7647.8|7640.8|0
1680662400000|2023-04-05 02:40:00|7649.6|7642.6|7649.1|7642.1|7651.3|7644.3|7649.1|7642.1|0
1680662700000|2023-04-05 02:45:00|7649.3|7642.3|7648.3|7641.3|7649.3|7642.3|7647.8|7640.8|0
1680663000000|2023-04-05 02:50:00|7648.1|7641.1|7649.6|7642.6|7650.1|7643.1|7648.1|7641.1|0
1680663300000|2023-04-05 02:55:00|7649.3|7642.3|7650.1|7643.1|7650.3|7643.3|7648.8|7641.8|0
1680663600000|2023-04-05 03:00:00|7649.8|7642.8|7649.8|7642.8|7649.8|7642.8|7649.3|7642.3|0
1680663900000|2023-04-05 03:05:00|7649.6|7642.6|7649.6|7642.6|7650.1|7643.1|7649.1|7642.1|0
1680664200000|2023-04-05 03:10:00|7649.8|7642.8|7650.1|7643.1|7650.1|7643.1|7649.1|7642.1|0
1680664500000|2023-04-05 03:15:00|7649.8|7642.8|7649.3|7642.3|7649.8|7642.8|7648.8|7641.8|0
1680664800000|2023-04-05 03:20:00|7649.1|7642.1|7649.1|7642.1|7649.3|7642.3|7649.1|7642.1|0
1680665100000|2023-04-05 03:25:00|7648.8|7641.8|7649.1|7642.1|7649.3|7642.3|7648.8|7641.8|0
1680665400000|2023-04-05 03:30:00|7648.8|7641.8|7646.3|7639.3|7648.8|7641.8|7646.1|7639.1|0
1680665700000|2023-04-05 03:35:00|7645.8|7638.8|7646.3|7639.3|7646.8|7639.8|7645.1|7638.1|0
1680666000000|2023-04-05 03:40:00|7646.1|7639.1|7645.3|7638.3|7646.8|7639.8|7645.3|7638.3|0
1680666300000|2023-04-05 03:45:00|7645.1|7638.1|7644.8|7637.8|7645.8|7638.8|7644.3|7637.3|0
1680666600000|2023-04-05 03:50:00|7644.6|7637.6|7644.1|7637.1|7644.8|7637.8|7644.1|7637.1|0
1680666900000|2023-04-05 03:55:00|7643.8|7636.8|7644.3|7637.3|7644.8|7637.8|7643.8|7636.8|0
1680667200000|2023-04-05 04:00:00|7644.1|7637.1|7644.3|7637.3|7644.8|7637.8|7643.3|7636.3|0
1680667500000|2023-04-05 04:05:00|7644.6|7637.6|7644.6|7637.6|7644.6|7637.6|7643.8|7636.8|0
1680667800000|2023-04-05 04:10:00|7644.3|7637.3|7643.8|7636.8|7644.8|7637.8|7643.8|7636.8|0
1680668100000|2023-04-05 04:15:00|7644.1|7637.1|7644.8|7637.8|7645.3|7638.3|7643.6|7636.6|0
1680668400000|2023-04-05 04:20:00|7644.6|7637.6|7643.8|7636.8|7645.3|7638.3|7643.6|7636.6|0
1680668700000|2023-04-05 04:25:00|7643.3|7636.3|7643.3|7636.3|7645.1|7638.1|7643.3|7636.3|0
1680669000000|2023-04-05 04:30:00|7643.6|7636.6|7643.3|7636.3|7644.1|7637.1|7643.3|7636.3|0
1680669300000|2023-04-05 04:35:00|7643.6|7636.6|7643.6|7636.6|7643.8|7636.8|7643.3|7636.3|0
1680669600000|2023-04-05 04:40:00|7643.8|7636.8|7644.3|7637.3|7644.6|7637.6|7643.6|7636.6|0
1680669900000|2023-04-05 04:45:00|7644.1|7637.1|7644.1|7637.1|7644.6|7637.6|7643.6|7636.6|0
1680670200000|2023-04-05 04:50:00|7643.8|7636.8|7644.6|7637.6|7644.6|7637.6|7643.6|7636.6|0
1680670500000|2023-04-05 04:55:00|7644.3|7637.3|7644.6|7637.6|7645.3|7638.3|7643.8|7636.8|0
1680670800000|2023-04-05 05:00:00|7644.3|7637.3|7644.3|7637.3|7645.8|7638.8|7643.6|7636.6|0
1680671100000|2023-04-05 05:05:00|7643.8|7636.8|7645.8|7638.8|7646.1|7639.1|7643.3|7636.3|0
1680671400000|2023-04-05 05:10:00|7645.6|7638.6|7645.8|7638.8|7646.6|7639.6|7645.1|7638.1|0
1680671700000|2023-04-05 05:15:00|7645.1|7638.1|7645.3|7638.3|7645.6|7638.6|7645.1|7638.1|0
1680672000000|2023-04-05 05:20:00|7645.1|7638.1|7645.6|7638.6|7645.6|7638.6|7644.3|7637.3|0
1680672300000|2023-04-05 05:25:00|7644.8|7637.8|7645.3|7638.3|7646.1|7639.1|7644.8|7637.8|0
1680672600000|2023-04-05 05:30:00|7645.6|7638.6|7644.3|7637.3|7645.6|7638.6|7643.8|7636.8|0
1680672900000|2023-04-05 05:35:00|7644.1|7637.1|7644.8|7637.8|7645.3|7638.3|7643.3|7636.3|0
1680673200000|2023-04-05 05:40:00|7645.1|7638.1|7643.8|7636.8|7645.6|7638.6|7643.8|7636.8|0
1680673500000|2023-04-05 05:45:00|7643.6|7636.6|7643.1|7636.1|7644.8|7637.8|7643.1|7636.1|0
1680673800000|2023-04-05 05:50:00|7643.3|7636.3|7645.3|7638.3|7646.6|7639.6|7643.3|7636.3|0
1680674100000|2023-04-05 05:55:00|7645.1|7638.1|7643.8|7636.8|7646.1|7639.1|7643.3|7636.3|0
1680674400000|2023-04-05 06:00:00|7644.8|7637.8|7641.8|7634.8|7645.8|7638.8|7641.3|7634.3|0
1680674700000|2023-04-05 06:05:00|7641.6|7634.6|7643.3|7636.3|7643.3|7636.3|7637.1|7630.1|0
1680675000000|2023-04-05 06:10:00|7642.8|7635.8|7643.6|7636.6|7644.6|7637.6|7641.6|7634.6|0
1680675300000|2023-04-05 06:15:00|7643.3|7636.3|7644.3|7637.3|7645.8|7638.8|7643.1|7636.1|0
1680675600000|2023-04-05 06:20:00|7644.1|7637.1|7645.3|7638.3|7645.6|7638.6|7642.6|7635.6|0
1680675900000|2023-04-05 06:25:00|7645.6|7638.6|7649.8|7642.8|7650.6|7643.6|7645.6|7638.6|0
1680676200000|2023-04-05 06:30:00|7650.1|7643.1|7650.3|7643.3|7651.1|7644.1|7649.1|7642.1|0
1680676500000|2023-04-05 06:35:00|7650.6|7643.6|7649.3|7642.3|7652.1|7645.1|7649.3|7642.3|0
1680676800000|2023-04-05 06:40:00|7649.1|7642.1|7647.3|7640.3|7649.8|7642.8|7647.1|7640.1|0
1680677100000|2023-04-05 06:45:00|7647.6|7640.6|7652.3|7645.3|7652.3|7645.3|7647.1|7640.1|0
1680677400000|2023-04-05 06:50:00|7652.6|7645.6|7653.3|7646.3|7654.6|7647.6|7651.3|7644.3|0
1680677700000|2023-04-05 06:55:00|7653.1|7646.1|7656.1|7649.1|7656.1|7649.1|7652.6|7645.6|0
1680678000000|2023-04-05 07:00:00|7653.3|7646.3|7647.6|7640.6|7654.6|7647.6|7639.6|7632.6|0
1680678300000|2023-04-05 07:05:00|7648.1|7641.1|7647.6|7640.6|7649.1|7642.1|7640.3|7633.3|0
1680678600000|2023-04-05 07:10:00|7646.3|7639.3|7644.3|7637.3|7647.6|7640.6|7639.6|7632.6|0
1680678900000|2023-04-05 07:15:00|7644.1|7637.1|7653.3|7646.3|7654.6|7647.6|7644.1|7637.1|0
1680679200000|2023-04-05 07:20:00|7653.1|7646.1|7643.1|7636.1|7653.6|7646.6|7642.6|7635.6|0
1680679500000|2023-04-05 07:25:00|7642.6|7635.6|7642.6|7635.6|7646.1|7639.1|7639.1|7632.1|0
1680679800000|2023-04-05 07:30:00|7642.1|7635.1|7651.8|7644.8|7654.8|7647.8|7640.3|7633.3|0
1680680100000|2023-04-05 07:35:00|7651.6|7644.6|7641.6|7634.6|7652.8|7645.8|7641.3|7634.3|0
1680680400000|2023-04-05 07:40:00|7641.3|7634.3|7638.8|7631.8|7645.3|7638.3|7638.6|7631.6|0
1680680700000|2023-04-05 07:45:00|7638.6|7631.6|7645.6|7638.6|7646.1|7639.1|7637.6|7630.6|0
1680681000000|2023-04-05 07:50:00|7645.3|7638.3|7642.1|7635.1|7647.6|7640.6|7639.3|7632.3|0
1680681300000|2023-04-05 07:55:00|7641.8|7634.8|7650.6|7643.6|7651.6|7644.6|7640.8|7633.8|0
1680681600000|2023-04-05 08:00:00|7651.1|7644.1|7651.6|7644.6|7655.6|7648.6|7650.1|7643.1|0
1680681900000|2023-04-05 08:05:00|7651.8|7644.8|7652.1|7645.1|7656.1|7649.1|7651.1|7644.1|0
1680682200000|2023-04-05 08:10:00|7651.6|7644.6|7649.8|7642.8|7654.6|7647.6|7649.1|7642.1|0
1680682500000|2023-04-05 08:15:00|7649.6|7642.6|7647.6|7640.6|7652.1|7645.1|7644.1|7637.1|0
1680682800000|2023-04-05 08:20:00|7647.1|7640.1|7648.3|7641.3|7649.6|7642.6|7645.8|7638.8|0
1680683100000|2023-04-05 08:25:00|7648.1|7641.1|7651.9|7644.9|7652.9|7645.9|7647.9|7640.9|0
1680683400000|2023-04-05 08:30:00|7652.4|7645.4|7654.2|7647.2|7655.6|7648.6|7650.1|7643.1|0
1680683700000|2023-04-05 08:35:00|7654.7|7647.7|7656.1|7649.1|7656.6|7649.6|7649.9|7642.9|0
1680684000000|2023-04-05 08:40:00|7655.8|7648.8|7656.6|7649.6|7663.6|7656.6|7655.8|7648.8|0
1680684300000|2023-04-05 08:45:00|7655.8|7648.8|7653.3|7646.3|7659.3|7652.3|7651.1|7644.1|0
1680684600000|2023-04-05 08:50:00|7653.1|7646.1|7658.1|7651.1|7659.8|7652.8|7652.3|7645.3|0
1680684900000|2023-04-05 08:55:00|7657.8|7650.8|7655.1|7648.1|7660.3|7653.3|7654.6|7647.6|0
1680685200000|2023-04-05 09:00:00|7654.6|7647.6|7658.3|7651.3|7658.6|7651.6|7651.8|7644.8|0
1680685500000|2023-04-05 09:05:00|7658.6|7651.6|7661.3|7654.3|7663.1|7656.1|7657.6|7650.6|0
1680685800000|2023-04-05 09:10:00|7661.1|7654.1|7663.6|7656.6|7663.8|7656.8|7659.1|7652.1|0
1680686100000|2023-04-05 09:15:00|7663.3|7656.3|7661.8|7654.8|7664.3|7657.3|7661.6|7654.6|0
1680686400000|2023-04-05 09:20:00|7662.6|7655.6|7660.6|7653.6|7664.1|7657.1|7658.6|7651.6|0
1680686700000|2023-04-05 09:25:00|7660.3|7653.3|7660.6|7653.6|7661.1|7654.1|7658.1|7651.1|0
1680687000000|2023-04-05 09:30:00|7660.1|7653.1|7655.3|7648.3|7660.1|7653.1|7654.1|7647.1|0
1680687300000|2023-04-05 09:35:00|7655.1|7648.1|7659.6|7652.6|7661.1|7654.1|7655.1|7648.1|0
1680687600000|2023-04-05 09:40:00|7659.3|7652.3|7661.6|7654.6|7662.6|7655.6|7657.8|7650.8|0
1680687900000|2023-04-05 09:45:00|7661.1|7654.1|7667.3|7660.3|7668.6|7661.6|7660.6|7653.6|0
1680688200000|2023-04-05 09:50:00|7667.1|7660.1|7664.8|7657.8|7668.1|7661.1|7664.6|7657.6|0
1680688500000|2023-04-05 09:55:00|7664.6|7657.6|7660.1|7653.1|7665.1|7658.1|7659.1|7652.1|0
1680688800000|2023-04-05 10:00:00|7660.6|7653.6|7661.1|7654.1|7661.6|7654.6|7657.8|7650.8|0
1680689100000|2023-04-05 10:05:00|7660.8|7653.8|7663.6|7656.6|7664.1|7657.1|7660.3|7653.3|0
1680689400000|2023-04-05 10:10:00|7664.1|7657.1|7670.1|7663.1|7670.3|7663.3|7663.6|7656.6|0
1680689700000|2023-04-05 10:15:00|7669.3|7662.3|7671.1|7664.1|7672.1|7665.1|7666.6|7659.6|0
1680690000000|2023-04-05 10:20:00|7671.3|7664.3|7669.6|7662.6|7672.1|7665.1|7669.1|7662.1|0
1680690300000|2023-04-05 10:25:00|7670.1|7663.1|7670.1|7663.1|7671.3|7664.3|7668.8|7661.8|0
1680690600000|2023-04-05 10:30:00|7669.6|7662.6|7672.1|7665.1|7673.1|7666.1|7669.1|7662.1|0
1680690900000|2023-04-05 10:35:00|7671.8|7664.8|7672.1|7665.1|7673.1|7666.1|7669.8|7662.8|0
1680691200000|2023-04-05 10:40:00|7672.3|7665.3|7676.3|7669.3|7677.3|7670.3|7671.6|7664.6|0
1680691500000|2023-04-05 10:45:00|7676.6|7669.6|7678.6|7671.6|7679.1|7672.1|7673.6|7666.6|0
1680691800000|2023-04-05 10:50:00|7678.8|7671.8|7672.6|7665.6|7679.1|7672.1|7672.6|7665.6|0
1680692100000|2023-04-05 10:55:00|7672.3|7665.3|7673.8|7666.8|7673.8|7666.8|7669.8|7662.8|0
1680692400000|2023-04-05 11:00:00|7673.1|7666.1|7670.8|7663.8|7675.3|7668.3|7669.1|7662.1|0
1680692700000|2023-04-05 11:05:00|7670.6|7663.6|7671.1|7664.1|7671.6|7664.6|7669.1|7662.1|0
1680693000000|2023-04-05 11:10:00|7670.6|7663.6|7667.1|7660.1|7670.8|7663.8|7666.6|7659.6|0
1680693300000|2023-04-05 11:15:00|7666.8|7659.8|7668.3|7661.3|7670.3|7663.3|7666.1|7659.1|0
1680693600000|2023-04-05 11:20:00|7668.8|7661.8|7674.6|7667.6|7675.1|7668.1|7668.6|7661.6|0
1680693900000|2023-04-05 11:25:00|7674.1|7667.1|7673.1|7666.1|7674.1|7667.1|7670.6|7663.6|0
1680694200000|2023-04-05 11:30:00|7672.6|7665.6|7673.6|7666.6|7674.1|7667.1|7670.1|7663.1|0
1680694500000|2023-04-05 11:35:00|7673.3|7666.3|7670.3|7663.3|7673.3|7666.3|7669.1|7662.1|0
1680694800000|2023-04-05 11:40:00|7669.5|7662.5|7664.8|7657.8|7669.8|7662.8|7663.8|7656.8|0
1680695100000|2023-04-05 11:45:00|7664.3|7657.3|7666.8|7659.8|7668.3|7661.3|7664|7657|0
1680695400000|2023-04-05 11:50:00|7666.3|7659.3|7666.8|7659.8|7669.3|7662.3|7665|7658|0
1680695700000|2023-04-05 11:55:00|7667|7660|7665|7658|7667.8|7660.8|7664.5|7657.5|0
1680696000000|2023-04-05 12:00:00|7664.8|7657.8|7668.8|7661.8|7669.8|7662.8|7663.8|7656.8|0
1680696300000|2023-04-05 12:05:00|7669|7662|7666.8|7659.8|7669.3|7662.3|7666|7659|0
1680696600000|2023-04-05 12:10:00|7666.5|7659.5|7665.8|7658.8|7668.3|7661.3|7665.8|7658.8|0
1680696900000|2023-04-05 12:15:00|7667.3|7660.3|7665.5|7658.5|7668.5|7661.5|7660.5|7653.5|0
1680697200000|2023-04-05 12:20:00|7665.3|7658.3|7662.3|7655.3|7665.3|7658.3|7660.8|7653.8|0
1680697500000|2023-04-05 12:25:00|7662|7655|7662.5|7655.5|7664.8|7657.8|7661.8|7654.8|0
1680697800000|2023-04-05 12:30:00|7662.8|7655.8|7657.5|7650.5|7663|7656|7655.8|7648.8|0
1680698100000|2023-04-05 12:35:00|7657.8|7650.8|7659.8|7652.8|7659.8|7652.8|7655.5|7648.5|0
1680698400000|2023-04-05 12:40:00|7660|7653|7661.5|7654.5|7662.5|7655.5|7659.3|7652.3|0
1680698700000|2023-04-05 12:45:00|7661|7654|7666|7659|7666.3|7659.3|7660.8|7653.8|0
1680699000000|2023-04-05 12:50:00|7666.3|7659.3|7665|7658|7666.3|7659.3|7662.8|7655.8|0
1680699300000|2023-04-05 12:55:00|7665.3|7658.3|7667.5|7660.5|7667.5|7660.5|7664.3|7657.3|0
1680699600000|2023-04-05 13:00:00|7667.3|7660.3|7669.3|7662.3|7669.8|7662.8|7666.8|7659.8|0
1680699900000|2023-04-05 13:05:00|7669|7662|7670.5|7663.5|7670.5|7663.5|7667|7660|0
1680700200000|2023-04-05 13:10:00|7670.3|7663.3|7671.8|7664.8|7672.5|7665.5|7668.8|7661.8|0
1680700500000|2023-04-05 13:15:00|7672.3|7665.3|7673|7666|7675.5|7668.5|7671.3|7664.3|0
1680700800000|2023-04-05 13:20:00|7673.3|7666.3|7676.8|7669.8|7676.8|7669.8|7671.8|7664.8|0
1680701100000|2023-04-05 13:25:00|7676.5|7669.5|7673.8|7666.8|7676.5|7669.5|7672.8|7665.8|0
1680701400000|2023-04-05 13:30:00|7672.3|7665.3|7676.5|7669.5|7677.8|7670.8|7672.3|7665.3|0
1680701700000|2023-04-05 13:35:00|7676.3|7669.3|7669.8|7662.8|7679.3|7672.3|7669.8|7662.8|0
1680702000000|2023-04-05 13:40:00|7669.3|7662.3|7672.8|7665.8|7673.3|7666.3|7669.3|7662.3|0
1680702300000|2023-04-05 13:45:00|7673|7666|7678.8|7671.8|7683.3|7676.3|7670.5|7663.5|0
1680702600000|2023-04-05 13:50:00|7678.3|7671.3|7678.3|7671.3|7681.3|7674.3|7676.3|7669.3|0
1680702900000|2023-04-05 13:55:00|7677.8|7670.8|7677|7670|7678.3|7671.3|7674.3|7667.3|0
1680703200000|2023-04-05 14:00:00|7675.5|7668.5|7666|7659|7677|7670|7665.8|7658.8|0
1680703500000|2023-04-05 14:05:00|7666.5|7659.5|7664.5|7657.5|7671|7664|7660.3|7653.3|0
1680703800000|2023-04-05 14:10:00|7663.9|7656.9|7658.4|7651.4|7664.7|7657.7|7658.2|7651.2|0
1680704100000|2023-04-05 14:15:00|7657.9|7650.9|7663.4|7656.4|7663.7|7656.7|7657.2|7650.2|0
1680704400000|2023-04-05 14:20:00|7663.7|7656.7|7669.2|7662.2|7669.9|7662.9|7663.2|7656.2|0
1680704700000|2023-04-05 14:25:00|7668.9|7661.9|7659.7|7652.7|7669.7|7662.7|7659.2|7652.2|0
1680705000000|2023-04-05 14:30:00|7659.4|7652.4|7664.7|7657.7|7665.9|7658.9|7659.2|7652.2|0
1680705300000|2023-04-05 14:35:00|7664.4|7657.4|7660.4|7653.4|7665.2|7658.2|7660.2|7653.2|0
1680705600000|2023-04-05 14:40:00|7660.2|7653.2|7657.7|7650.7|7660.2|7653.2|7654.9|7647.9|0
1680705900000|2023-04-05 14:45:00|7657.2|7650.2|7653.9|7646.9|7659.2|7652.2|7653.7|7646.7|0
1680706200000|2023-04-05 14:50:00|7653.7|7646.7|7656.2|7649.2|7656.2|7649.2|7651.7|7644.7|0
1680706500000|2023-04-05 14:55:00|7656.7|7649.7|7652.9|7645.9|7656.9|7649.9|7651.7|7644.7|0
1680706800000|2023-04-05 15:00:00|7652.7|7645.7|7651.4|7644.4|7652.7|7645.7|7648.2|7641.2|0
1680707100000|2023-04-05 15:05:00|7651.2|7644.2|7652.9|7645.9|7654.7|7647.7|7651.2|7644.2|0
1680707400000|2023-04-05 15:10:00|7653.2|7646.2|7656.2|7649.2|7657.4|7650.4|7652.2|7645.2|0
1680707700000|2023-04-05 15:15:00|7654.7|7647.7|7660.2|7653.2|7661.4|7654.4|7654.7|7647.7|0
1680708000000|2023-04-05 15:20:00|7659.9|7652.9|7656.2|7649.2|7661.2|7654.2|7655.2|7648.2|0
1680708300000|2023-04-05 15:25:00|7655.7|7648.7|7657.4|7650.4|7658.7|7651.7|7654.2|7647.2|0
1680708600000|2023-04-05 15:30:00|7652.2|7645.2|7659.7|7652.7|7659.7|7652.7|7648.7|7641.7|0
1680708900000|2023-04-05 15:35:00|7660.2|7653.2|7659.2|7652.2|7663.2|7656.2|7659.2|7652.2|0
1680709200000|2023-04-05 15:40:00|7658.7|7651.7|7658.2|7651.2|7660.7|7653.7|7657.2|7650.2|0
1680709500000|2023-04-05 15:45:00|7658.7|7651.7|7662.7|7655.7|7663.7|7656.7|7658.7|7651.7|0
1680709800000|2023-04-05 15:50:00|7662.9|7655.9|7661.2|7654.2|7664.7|7657.7|7661.2|7654.2|0
1680710100000|2023-04-05 15:55:00|7661.7|7654.7|7666.7|7659.7|7667.2|7660.2|7661.2|7654.2|0
1680710400000|2023-04-05 16:00:00|7666.9|7659.9|7666.2|7659.2|7667.7|7660.7|7665.7|7658.7|0
1680710700000|2023-04-05 16:05:00|7666.4|7659.4|7664.7|7657.7|7666.9|7659.9|7662.9|7655.9|0
1680711000000|2023-04-05 16:10:00|7664.2|7657.2|7663.4|7656.4|7666.2|7659.2|7663.2|7656.2|0
1680711300000|2023-04-05 16:15:00|7663.7|7656.7|7666.7|7659.7|7666.7|7659.7|7661.2|7654.2|0
1680711600000|2023-04-05 16:20:00|7667.2|7660.2|7667.2|7660.2|7668.2|7661.2|7666.2|7659.2|0
1680711900000|2023-04-05 16:25:00|7666.9|7659.9|7665.2|7658.2|7667.2|7660.2|7662.7|7655.7|0
1680712200000|2023-04-05 16:30:00|7665.4|7658.4|7664.2|7657.2|7665.4|7658.4|7662.4|7655.4|0
1680712500000|2023-04-05 16:35:00|7664.4|7657.4|7666.2|7659.2|7668.9|7661.9|7664.4|7657.4|0
1680712800000|2023-04-05 16:40:00|7665.7|7658.7|7664.2|7657.2|7666.7|7659.7|7663.4|7656.4|0
1680713100000|2023-04-05 16:45:00|7664.4|7657.4|7661.4|7654.4|7664.4|7657.4|7661.2|7654.2|0
1680713400000|2023-04-05 16:50:00|7661.7|7654.7|7663.2|7656.2|7663.4|7656.4|7661.2|7654.2|0
1680713700000|2023-04-05 16:55:00|7663.4|7656.4|7661.9|7654.9|7664.2|7657.2|7661.9|7654.9|0
1680714000000|2023-04-05 17:00:00|7662.2|7655.2|7663.4|7656.4|7663.4|7656.4|7661.7|7654.7|0
1680714300000|2023-04-05 17:05:00|7663.7|7656.7|7662.9|7655.9|7665.7|7658.7|7662.2|7655.2|0
1680714600000|2023-04-05 17:10:00|7662.7|7655.7|7665.2|7658.2|7666.7|7659.7|7662.7|7655.7|0
1680714900000|2023-04-05 17:15:00|7665.4|7658.4|7668.7|7661.7|7668.7|7661.7|7665.2|7658.2|0
1680715200000|2023-04-05 17:20:00|7668.2|7661.2|7669.2|7662.2|7670.2|7663.2|7668.2|7661.2|0
1680715500000|2023-04-05 17:25:00|7669.7|7662.7|7668.2|7661.2|7670.7|7663.7|7667.7|7660.7|0
1680715800000|2023-04-05 17:30:00|7668.4|7661.4|7667.7|7660.7|7669.2|7662.2|7666.2|7659.2|0
1680716100000|2023-04-05 17:35:00|7667.4|7660.4|7665.7|7658.7|7667.7|7660.7|7665.2|7658.2|0
1680716400000|2023-04-05 17:40:00|7665.2|7658.2|7664.7|7657.7|7665.9|7658.9|7663.9|7656.9|0
1680716700000|2023-04-05 17:45:00|7664.9|7657.9|7663.4|7656.4|7664.9|7657.9|7662.7|7655.7|0
1680717000000|2023-04-05 17:50:00|7663.7|7656.7|7663.2|7656.2|7665.7|7658.7|7662.7|7655.7|0
1680717300000|2023-04-05 17:55:00|7662.9|7655.9|7662.9|7655.9|7664.2|7657.2|7662.4|7655.4|0
1680717600000|2023-04-05 18:00:00|7663.2|7656.2|7667.7|7660.7|7668.4|7661.4|7662.7|7655.7|0
1680717900000|2023-04-05 18:05:00|7667.9|7660.9|7667.9|7660.9|7669.2|7662.2|7667.2|7660.2|0
1680718200000|2023-04-05 18:10:00|7668.2|7661.2|7667.7|7660.7|7668.7|7661.7|7666.7|7659.7|0
1680718500000|2023-04-05 18:15:00|7668.2|7661.2|7668.9|7661.9|7669.2|7662.2|7667.9|7660.9|0
1680718800000|2023-04-05 18:20:00|7669.2|7662.2|7667.7|7660.7|7669.4|7662.4|7666.7|7659.7|0
1680719100000|2023-04-05 18:25:00|7667.4|7660.4|7667.9|7660.9|7668.7|7661.7|7667.4|7660.4|0
1680719400000|2023-04-05 18:30:00|7667.7|7660.7|7670.2|7663.2|7670.9|7663.9|7667.7|7660.7|0
1680719700000|2023-04-05 18:35:00|7670.4|7663.4|7671.7|7664.7|7673.4|7666.4|7669.7|7662.7|0
1680720000000|2023-04-05 18:40:00|7671.9|7664.9|7671.4|7664.4|7672.7|7665.7|7669.9|7662.9|0
1680720300000|2023-04-05 18:45:00|7671.7|7664.7|7672.4|7665.4|7673.9|7666.9|7671.7|7664.7|0
1680720600000|2023-04-05 18:50:00|7672.7|7665.7|7672.7|7665.7|7673.7|7666.7|7672.2|7665.2|0
1680720900000|2023-04-05 18:55:00|7672.4|7665.4|7674.2|7667.2|7675.2|7668.2|7672.4|7665.4|0
1680721200000|2023-04-05 19:00:00|7673.7|7666.7|7671.7|7664.7|7674.4|7667.4|7671.2|7664.2|0
1680721500000|2023-04-05 19:05:00|7671.9|7664.9|7668.4|7661.4|7672.7|7665.7|7667.7|7660.7|0
1680721800000|2023-04-05 19:10:00|7668.7|7661.7|7666.2|7659.2|7668.7|7661.7|7666.2|7659.2|0
1680722100000|2023-04-05 19:15:00|7666.7|7659.7|7666.2|7659.2|7667.9|7660.9|7666.2|7659.2|0
1680722400000|2023-04-05 19:20:00|7665.9|7658.9|7669.2|7662.2|7669.7|7662.7|7665.9|7658.9|0
1680722700000|2023-04-05 19:25:00|7669.4|7662.4|7671.2|7664.2|7672.7|7665.7|7669.4|7662.4|0
1680723000000|2023-04-05 19:30:00|7671.4|7664.4|7674.4|7667.4|7674.7|7667.7|7671.2|7664.2|0
1680723300000|2023-04-05 19:35:00|7674.7|7667.7|7672.7|7665.7|7675.4|7668.4|7672.7|7665.7|0
1680723600000|2023-04-05 19:40:00|7672.9|7665.9|7674.4|7667.4|7674.4|7667.4|7671.2|7664.2|0
1680723900000|2023-04-05 19:45:00|7674.7|7667.7|7674.4|7667.4|7674.7|7667.7|7671.2|7664.2|0
1680724200000|2023-04-05 19:50:00|7674.7|7667.7|7676.4|7669.4|7677.9|7670.9|7674.7|7667.7|0
1680724500000|2023-04-05 19:55:00|7676.7|7669.7|7675.8|7668.8|7678.7|7671.7|7674.2|7667.2|0
1680724800000|2023-04-05 20:00:00|7675.9|7668.9|7675.6|7668.6|7677.6|7670.6|7675.3|7668.3|0
1680725100000|2023-04-05 20:05:00|7675.5|7668.5|7675.6|7668.6|7676.1|7669.1|7675.3|7668.3|0
1680725400000|2023-04-05 20:10:00|7675.5|7668.5|7676.6|7669.6|7676.7|7669.7|7675.2|7668.2|0
1680725700000|2023-04-05 20:15:00|7676.5|7669.5|7674.5|7667.5|7676.7|7669.7|7674.5|7667.5|0
1680726000000|2023-04-05 20:20:00|7674.7|7667.7|7675.7|7668.7|7675.7|7668.7|7674.7|7667.7|0
1680726300000|2023-04-05 20:25:00|7675.5|7668.5|7674.4|7667.4|7675.5|7668.5|7674.1|7667.1|0
1680726600000|2023-04-05 20:30:00|7674.3|7667.3|7672.3|7665.3|7674.3|7667.3|7671.8|7664.8|0
1680726900000|2023-04-05 20:35:00|7672.2|7665.2|7672.3|7665.3|7672.8|7665.8|7671.9|7664.9|0
1680727200000|2023-04-05 20:40:00|7672.4|7665.4|7673|7666|7673|7666|7672.4|7665.4|0
1680727500000|2023-04-05 20:45:00|7672.9|7665.9|7673|7666|7673.1|7666.1|7672.3|7665.3|0
1680727800000|2023-04-05 20:50:00|7672.9|7665.9|7672.3|7665.3|7672.9|7665.9|7671.9|7664.9|0
1680728100000|2023-04-05 20:55:00|7672.2|7665.2|7671.4|7664.4|7672.3|7665.3|7671.2|7664.2|0
1680728400000|2023-04-05 21:00:00|7672.1|7665.1|7671.7|7664.7|7672.2|7665.2|7670.5|7663.5|0
1680728700000|2023-04-05 21:05:00|7671.6|7664.6|7671.2|7664.2|7671.6|7664.6|7670.7|7663.7|0
1680729000000|2023-04-05 21:10:00|7671.1|7664.1|7671.2|7664.2|7671.5|7664.5|7671|7664|0
1680729300000|2023-04-05 21:15:00|7671|7664|7671|7664|7671|7664|7670.7|7663.7|0
1680729600000|2023-04-05 21:20:00|7671.1|7664.1|7671.6|7664.6|7671.7|7664.7|7671|7664|0
1680729900000|2023-04-05 21:25:00|7671.4|7664.4|7670.6|7663.6|7671.9|7664.9|7670.4|7663.4|0
1680730200000|2023-04-05 21:30:00|7670.7|7663.7|7670.5|7663.5|7670.7|7663.7|7670.5|7663.5|0
1680730500000|2023-04-05 21:35:00|7670.4|7663.4|7670.4|7663.4|7670.4|7663.4|7670.4|7663.4|0
1680730800000|2023-04-05 21:40:00|7670.5|7663.5|7670.6|7663.6|7670.6|7663.6|7670.5|7663.5|0
1680731100000|2023-04-05 21:45:00|7670.5|7663.5|7670.3|7663.3|7670.5|7663.5|7670.2|7663.2|0
1680731400000|2023-04-05 21:50:00|7670.2|7663.2|7670|7663|7670.2|7663.2|7670|7663|0
1680731700000|2023-04-05 21:55:00|7669.9|7662.9|7669.2|7662.2|7669.9|7662.9|7668.3|7661.3|0
1680732000000|2023-04-05 22:00:00|7668.7|7661.7|7666.7|7659.7|7669.3|7662.3|7666.5|7659.5|0
1680732300000|2023-04-05 22:05:00|7666.8|7659.8|7668.6|7661.6|7668.9|7661.9|7665.9|7658.9|0
1680732600000|2023-04-05 22:10:00|7668.7|7661.7|7668.1|7661.1|7668.9|7661.9|7668.1|7661.1|0
1680732900000|2023-04-05 22:15:00|7668.3|7661.3|7668.6|7661.6|7668.9|7661.9|7668.1|7661.1|0
1680733200000|2023-04-05 22:20:00|7668.4|7661.4|7671.9|7664.9|7674.1|7667.1|7668.1|7661.1|0
1680733500000|2023-04-05 22:25:00|7671.8|7664.8|7669.3|7662.3|7671.8|7664.8|7669.3|7662.3|0
1680733800000|2023-04-05 22:30:00|7667.8|7660.8|7670.8|7663.8|7672|7665|7667.8|7660.8|0
1680734100000|2023-04-05 22:35:00|7670.6|7663.6|7670.8|7663.8|7671.2|7664.2|7670|7663|0
1680734400000|2023-04-05 22:40:00|7670.6|7663.6|7670.8|7663.8|7671.2|7664.2|7669.6|7662.6|0
1680734700000|2023-04-05 22:45:00|7670.9|7663.9|7671.2|7664.2|7671.2|7664.2|7670.8|7663.8|0
1680735000000|2023-04-05 22:50:00|7671.3|7664.3|7671.8|7664.8|7672.5|7665.5|7671.1|7664.1|0
1680735300000|2023-04-05 22:55:00|7671.9|7664.9|7671.4|7664.4|7672.1|7665.1|7670.2|7663.2|0
1680735600000|2023-04-05 23:00:00|7671.3|7664.3|7671.1|7664.1|7671.4|7664.4|7669.9|7662.9|0
1680735900000|2023-04-05 23:05:00|7670.9|7663.9|7671.1|7664.1|7671.4|7664.4|7670.6|7663.6|0
1680736200000|2023-04-05 23:10:00|7671.2|7664.2|7671.4|7664.4|7671.4|7664.4|7670.7|7663.7|0
1680736500000|2023-04-05 23:15:00|7671.5|7664.5|7671.4|7664.4|7672.1|7665.1|7671.4|7664.4|0
1680736800000|2023-04-05 23:20:00|7671.3|7664.3|7671.2|7664.2|7671.3|7664.3|7670.7|7663.7|0
1680737100000|2023-04-05 23:25:00|7671.4|7664.4|7671.3|7664.3|7671.4|7664.4|7671|7664|0
1680737400000|2023-04-05 23:30:00|7671.5|7664.5|7670.6|7663.6|7671.8|7664.8|7670.6|7663.6|0
1680737700000|2023-04-05 23:35:00|7670.7|7663.7|7669.9|7662.9|7670.7|7663.7|7669.4|7662.4|0
1680738000000|2023-04-05 23:40:00|7670|7663|7669.4|7662.4|7670.2|7663.2|7669.1|7662.1|0
1680738300000|2023-04-05 23:45:00|7669.3|7662.3|7669.1|7662.1|7669.9|7662.9|7668.7|7661.7|0
1680738600000|2023-04-05 23:50:00|7669|7662|7669.1|7662.1|7670.2|7663.2|7668.7|7661.7|0
1680738900000|2023-04-05 23:55:00|7669.2|7662.2|7671.4|7664.4|7671.9|7664.9|7668.7|7661.7|0
1680739200000|2023-04-06 00:00:00|7671.3|7664.3|7670.7|7663.7|7671.4|7664.4|7668.9|7661.9|0
1680739500000|2023-04-06 00:05:00|7671.2|7664.2|7673.7|7666.7|7673.9|7666.9|7671.2|7664.2|0
1680739800000|2023-04-06 00:10:00|7673.4|7666.4|7668.9|7661.9|7673.4|7666.4|7668.9|7661.9|0
1680740100000|2023-04-06 00:15:00|7668.7|7661.7|7665.9|7658.9|7668.7|7661.7|7664.9|7657.9|0
1680740400000|2023-04-06 00:20:00|7666.7|7659.7|7664.4|7657.4|7666.9|7659.9|7664.2|7657.2|0
1680740700000|2023-04-06 00:25:00|7664.2|7657.2|7664.9|7657.9|7666.7|7659.7|7664.2|7657.2|0
1680741000000|2023-04-06 00:30:00|7664.7|7657.7|7666.4|7659.4|7668.7|7661.7|7664.7|7657.7|0
1680741300000|2023-04-06 00:35:00|7667.2|7660.2|7667.9|7660.9|7668.9|7661.9|7666.9|7659.9|0
1680741600000|2023-04-06 00:40:00|7667.7|7660.7|7670.2|7663.2|7670.4|7663.4|7666.9|7659.9|0
1680741900000|2023-04-06 00:45:00|7669.9|7662.9|7668.2|7661.2|7670.4|7663.4|7667.7|7660.7|0
1680742200000|2023-04-06 00:50:00|7667.7|7660.7|7668.9|7661.9|7669.2|7662.2|7667.2|7660.2|0
1680742500000|2023-04-06 00:55:00|7669.9|7662.9|7670.9|7663.9|7671.4|7664.4|7669.9|7662.9|0
1680742800000|2023-04-06 01:00:00|7670.7|7663.7|7670.9|7663.9|7670.9|7663.9|7669.4|7662.4|0
1680743100000|2023-04-06 01:05:00|7670.7|7663.7|7669.9|7662.9|7671.2|7664.2|7669.2|7662.2|0
1680743400000|2023-04-06 01:10:00|7669.7|7662.7|7668.9|7661.9|7669.9|7662.9|7667.9|7660.9|0
1680743700000|2023-04-06 01:15:00|7668.7|7661.7|7667.2|7660.2|7668.7|7661.7|7665.4|7658.4|0
1680744000000|2023-04-06 01:20:00|7667.4|7660.4|7666.4|7659.4|7667.9|7660.9|7665.2|7658.2|0
1680744300000|2023-04-06 01:25:00|7665.9|7658.9|7667.9|7660.9|7667.9|7660.9|7665.9|7658.9|0
1680744600000|2023-04-06 01:30:00|7667.7|7660.7|7666.9|7659.9|7668.2|7661.2|7666.4|7659.4|0
1680744900000|2023-04-06 01:35:00|7666.7|7659.7|7666.7|7659.7|7667.4|7660.4|7664.7|7657.7|0
1680745200000|2023-04-06 01:40:00|7666.4|7659.4|7667.7|7660.7|7668.4|7661.4|7665.9|7658.9|0
1680745500000|2023-04-06 01:45:00|7667.4|7660.4|7669.9|7662.9|7670.4|7663.4|7667.4|7660.4|0
1680745800000|2023-04-06 01:50:00|7670.2|7663.2|7670.4|7663.4|7671.2|7664.2|7670.2|7663.2|0
1680746100000|2023-04-06 01:55:00|7669.9|7662.9|7668.9|7661.9|7670.2|7663.2|7667.9|7660.9|0
1680746400000|2023-04-06 02:00:00|7668.4|7661.4|7667.4|7660.4|7668.9|7661.9|7667.4|7660.4|0
1680746700000|2023-04-06 02:05:00|7667.7|7660.7|7667.4|7660.4|7668.4|7661.4|7667.4|7660.4|0
1680747000000|2023-04-06 02:10:00|7667.7|7660.7|7667.7|7660.7|7668.2|7661.2|7667.4|7660.4|0
1680747300000|2023-04-06 02:15:00|7667.9|7660.9|7667.2|7660.2|7667.9|7660.9|7666.7|7659.7|0
1680747600000|2023-04-06 02:20:00|7666.9|7659.9|7667.9|7660.9|7667.9|7660.9|7666.9|7659.9|0
1680747900000|2023-04-06 02:25:00|7667.7|7660.7|7668.9|7661.9|7669.2|7662.2|7667.4|7660.4|0
1680748200000|2023-04-06 02:30:00|7668.4|7661.4|7667.4|7660.4|7668.4|7661.4|7667.4|7660.4|0
1680748500000|2023-04-06 02:35:00|7667.9|7660.9|7667.7|7660.7|7668.2|7661.2|7667.4|7660.4|0
1680748800000|2023-04-06 02:40:00|7667.4|7660.4|7666.9|7659.9|7667.4|7660.4|7666.7|7659.7|0
1680749100000|2023-04-06 02:45:00|7666.7|7659.7|7664.9|7657.9|7666.7|7659.7|7664.9|7657.9|0
1680749400000|2023-04-06 02:50:00|7665.2|7658.2|7665.2|7658.2|7666.2|7659.2|7664.9|7657.9|0
1680749700000|2023-04-06 02:55:00|7665.4|7658.4|7665.7|7658.7|7666.2|7659.2|7665.2|7658.2|0
1680750000000|2023-04-06 03:00:00|7665.4|7658.4|7665.2|7658.2|7665.7|7658.7|7665.2|7658.2|0
1680750300000|2023-04-06 03:05:00|7664.9|7657.9|7664.2|7657.2|7665.4|7658.4|7664.2|7657.2|0
1680750600000|2023-04-06 03:10:00|7663.9|7656.9|7664.9|7657.9|7664.9|7657.9|7663.9|7656.9|0
1680750900000|2023-04-06 03:15:00|7664.4|7657.4|7663.9|7656.9|7664.4|7657.4|7663.7|7656.7|0
1680751200000|2023-04-06 03:20:00|7663.7|7656.7|7663.4|7656.4|7664.4|7657.4|7663.4|7656.4|0
1680751500000|2023-04-06 03:25:00|7663.7|7656.7|7663.4|7656.4|7663.7|7656.7|7663.2|7656.2|0
1680751800000|2023-04-06 03:30:00|7663.7|7656.7|7664.2|7657.2|7664.4|7657.4|7662.9|7655.9|0
1680752100000|2023-04-06 03:35:00|7664.4|7657.4|7664.2|7657.2|7664.4|7657.4|7663.2|7656.2|0
1680752400000|2023-04-06 03:40:00|7664.7|7657.7|7665.2|7658.2|7665.4|7658.4|7664.4|7657.4|0
1680752700000|2023-04-06 03:45:00|7664.7|7657.7|7664.7|7657.7|7664.7|7657.7|7664.2|7657.2|0
1680753000000|2023-04-06 03:50:00|7664.2|7657.2|7662.4|7655.4|7664.2|7657.2|7662.4|7655.4|0
1680753300000|2023-04-06 03:55:00|7662.9|7655.9|7660.9|7653.9|7662.9|7655.9|7660.4|7653.4|0
1680753600000|2023-04-06 04:00:00|7661.2|7654.2|7660.9|7653.9|7661.4|7654.4|7659.7|7652.7|0
1680753900000|2023-04-06 04:05:00|7661.2|7654.2|7661.4|7654.4|7661.7|7654.7|7660.9|7653.9|0
1680754200000|2023-04-06 04:10:00|7661.7|7654.7|7660.7|7653.7|7661.9|7654.9|7660.2|7653.2|0
1680754500000|2023-04-06 04:15:00|7660.2|7653.2|7660.7|7653.7|7661.4|7654.4|7659.9|7652.9|0
1680754800000|2023-04-06 04:20:00|7660.9|7653.9|7661.7|7654.7|7661.9|7654.9|7660.9|7653.9|0
1680755100000|2023-04-06 04:25:00|7661.9|7654.9|7663.9|7656.9|7663.9|7656.9|7661.9|7654.9|0
1680755400000|2023-04-06 04:30:00|7663.7|7656.7|7663.7|7656.7|7663.9|7656.9|7662.4|7655.4|0
1680755700000|2023-04-06 04:35:00|7662.9|7655.9|7662.9|7655.9|7663.7|7656.7|7662.7|7655.7|0
1680756000000|2023-04-06 04:40:00|7663.2|7656.2|7664.2|7657.2|7664.4|7657.4|7662.9|7655.9|0
1680756300000|2023-04-06 04:45:00|7663.9|7656.9|7664.4|7657.4|7664.4|7657.4|7663.4|7656.4|0
1680756600000|2023-04-06 04:50:00|7664.2|7657.2|7662.4|7655.4|7664.7|7657.7|7662.4|7655.4|0
1680756900000|2023-04-06 04:55:00|7662.7|7655.7|7662.4|7655.4|7662.9|7655.9|7661.4|7654.4|0
1680757200000|2023-04-06 05:00:00|7661.7|7654.7|7659.4|7652.4|7661.9|7654.9|7658.9|7651.9|0
1680757500000|2023-04-06 05:05:00|7659.2|7652.2|7658.7|7651.7|7659.4|7652.4|7658.2|7651.2|0
1680757800000|2023-04-06 05:10:00|7658.9|7651.9|7659.4|7652.4|7659.7|7652.7|7658.2|7651.2|0
1680758100000|2023-04-06 05:15:00|7659.2|7652.2|7659.4|7652.4|7659.7|7652.7|7658.9|7651.9|0
1680758400000|2023-04-06 05:20:00|7659.7|7652.7|7660.4|7653.4|7660.9|7653.9|7659.7|7652.7|0
1680758700000|2023-04-06 05:25:00|7660.7|7653.7|7660.4|7653.4|7660.7|7653.7|7660.2|7653.2|0
1680759000000|2023-04-06 05:30:00|7660.2|7653.2|7659.9|7652.9|7660.7|7653.7|7658.9|7651.9|0
1680759300000|2023-04-06 05:35:00|7659.7|7652.7|7660.7|7653.7|7661.4|7654.4|7659.7|7652.7|0
1680759600000|2023-04-06 05:40:00|7660.2|7653.2|7660.4|7653.4|7660.9|7653.9|7660.2|7653.2|0
1680759900000|2023-04-06 05:45:00|7660.2|7653.2|7660.4|7653.4|7661.4|7654.4|7659.2|7652.2|0
1680760200000|2023-04-06 05:50:00|7660.7|7653.7|7663.4|7656.4|7663.7|7656.7|7660.2|7653.2|0
1680760500000|2023-04-06 05:55:00|7662.7|7655.7|7662.9|7655.9|7663.2|7656.2|7661.7|7654.7|0
1680760800000|2023-04-06 06:00:00|7662.7|7655.7|7666.7|7659.7|7668.2|7661.2|7661.7|7654.7|0
1680761100000|2023-04-06 06:05:00|7667.2|7660.2|7669.2|7662.2|7670.9|7663.9|7666.7|7659.7|0
1680761400000|2023-04-06 06:10:00|7668.4|7661.4|7666.4|7659.4|7668.7|7661.7|7665.9|7658.9|0
1680761700000|2023-04-06 06:15:00|7666.2|7659.2|7666.7|7659.7|7667.4|7660.4|7665.2|7658.2|0
1680762000000|2023-04-06 06:20:00|7666.9|7659.9|7665.9|7658.9|7667.4|7660.4|7665.9|7658.9|0
1680762300000|2023-04-06 06:25:00|7666.2|7659.2|7668.9|7661.9|7669.2|7662.2|7665.4|7658.4|0
1680762600000|2023-04-06 06:30:00|7668.7|7661.7|7670.2|7663.2|7672.2|7665.2|7667.7|7660.7|0
1680762900000|2023-04-06 06:35:00|7670.4|7663.4|7670.7|7663.7|7671.2|7664.2|7668.9|7661.9|0
1680763200000|2023-04-06 06:40:00|7670.9|7663.9|7669.7|7662.7|7671.9|7664.9|7668.9|7661.9|0
1680763500000|2023-04-06 06:45:00|7670.2|7663.2|7668.4|7661.4|7670.2|7663.2|7667.4|7660.4|0
1680763800000|2023-04-06 06:50:00|7668.2|7661.2|7672.7|7665.7|7673.7|7666.7|7668.2|7661.2|0
1680764100000|2023-04-06 06:55:00|7672.4|7665.4|7670.7|7663.7|7675.9|7668.9|7670.7|7663.7|0
1680764400000|2023-04-06 07:00:00|7671.2|7664.2|7688.2|7681.2|7689.2|7682.2|7670.7|7663.7|0
1680764700000|2023-04-06 07:05:00|7687.9|7680.9|7694.7|7687.7|7696.2|7689.2|7687.9|7680.9|0
1680765000000|2023-04-06 07:10:00|7694.4|7687.4|7694.9|7687.9|7697.9|7690.9|7689.7|7682.7|0
1680765300000|2023-04-06 07:15:00|7694.7|7687.7|7696.2|7689.2|7697.9|7690.9|7690.7|7683.7|0
1680765600000|2023-04-06 07:20:00|7696.7|7689.7|7698.7|7691.7|7698.7|7691.7|7691.9|7684.9|0
1680765900000|2023-04-06 07:25:00|7698.9|7691.9|7701.2|7694.2|7701.4|7694.4|7694.7|7687.7|0
1680766200000|2023-04-06 07:30:00|7701.7|7694.7|7703.4|7696.4|7705.2|7698.2|7697.2|7690.2|0
1680766500000|2023-04-06 07:35:00|7702.9|7695.9|7706.2|7699.2|7706.9|7699.9|7702.7|7695.7|0
1680766800000|2023-04-06 07:40:00|7706.4|7699.4|7702.7|7695.7|7706.9|7699.9|7702.2|7695.2|0
1680767100000|2023-04-06 07:45:00|7703.2|7696.2|7704.7|7697.7|7705.7|7698.7|7700.9|7693.9|0
1680767400000|2023-04-06 07:50:00|7704.4|7697.4|7708.5|7701.5|7711.2|7704.2|7703.7|7696.7|0
1680767700000|2023-04-06 07:55:00|7708.7|7701.7|7709.5|7702.5|7711|7704|7707.5|7700.5|0
1680768000000|2023-04-06 08:00:00|7709.7|7702.7|7713.5|7706.5|7714.7|7707.7|7709|7702|0
1680768300000|2023-04-06 08:05:00|7713|7706|7709.5|7702.5|7713.7|7706.7|7709.5|7702.5|0
1680768600000|2023-04-06 08:10:00|7709.2|7702.2|7702.5|7695.5|7709.5|7702.5|7702.5|7695.5|0
1680768900000|2023-04-06 08:15:00|7702.2|7695.2|7702.2|7695.2|7703|7696|7698|7691|0
1680769200000|2023-04-06 08:20:00|7702|7695|7701.7|7694.7|7703.5|7696.5|7698|7691|0
1680769500000|2023-04-06 08:25:00|7702|7695|7699.7|7692.7|7702|7695|7697.5|7690.5|0
1680769800000|2023-04-06 08:30:00|7699.5|7692.5|7702.5|7695.5|7703.2|7696.2|7699.5|7692.5|0
1680770100000|2023-04-06 08:35:00|7702.7|7695.7|7704|7697|7705|7698|7700.5|7693.5|0
1680770400000|2023-04-06 08:40:00|7704.2|7697.2|7705.2|7698.2|7706.7|7699.7|7703|7696|0
1680770700000|2023-04-06 08:45:00|7705.5|7698.5|7700|7693|7706.5|7699.5|7700|7693|0
1680771000000|2023-04-06 08:50:00|7700.2|7693.2|7701|7694|7701.5|7694.5|7697.5|7690.5|0
1680771300000|2023-04-06 08:55:00|7701.5|7694.5|7706.7|7699.7|7708|7701|7701.2|7694.2|0
1680771600000|2023-04-06 09:00:00|7707|7700|7707|7700|7709.7|7702.7|7706|7699|0
1680771900000|2023-04-06 09:05:00|7706.7|7699.7|7703.2|7696.2|7706.7|7699.7|7703|7696|0
1680772200000|2023-04-06 09:10:00|7703.5|7696.5|7704.7|7697.7|7705.2|7698.2|7702.5|7695.5|0
1680772500000|2023-04-06 09:15:00|7705|7698|7698.2|7691.2|7706.2|7699.2|7696.5|7689.5|0
1680772800000|2023-04-06 09:20:00|7698|7691|7697.2|7690.2|7699|7692|7696|7689|0
1680773100000|2023-04-06 09:25:00|7697.5|7690.5|7699.2|7692.2|7700.5|7693.5|7697|7690|0
1680773400000|2023-04-06 09:30:00|7699.5|7692.5|7701.2|7694.2|7701.7|7694.7|7698.2|7691.2|0
1680773700000|2023-04-06 09:35:00|7701|7694|7701|7694|7703|7696|7699.5|7692.5|0
1680774000000|2023-04-06 09:40:00|7700.7|7693.7|7703.2|7696.2|7704.2|7697.2|7700.7|7693.7|0
1680774300000|2023-04-06 09:45:00|7703|7696|7704|7697|7707|7700|7703|7696|0
1680774600000|2023-04-06 09:50:00|7704.2|7697.2|7713.2|7706.2|7714|7707|7704|7697|0
1680774900000|2023-04-06 09:55:00|7713|7706|7712.5|7705.5|7714|7707|7711.7|7704.7|0
1680775200000|2023-04-06 10:00:00|7710|7703|7706|7699|7712.5|7705.5|7703.2|7696.2|0
1680775500000|2023-04-06 10:05:00|7705.7|7698.7|7710.5|7703.5|7710.5|7703.5|7705.2|7698.2|0
1680775800000|2023-04-06 10:10:00|7710.7|7703.7|7716.5|7709.5|7716.5|7709.5|7710.5|7703.5|0
1680776100000|2023-04-06 10:15:00|7716.7|7709.7|7719.2|7712.2|7719.5|7712.5|7716.2|7709.2|0
1680776400000|2023-04-06 10:20:00|7719|7712|7719.2|7712.2|7720.7|7713.7|7718|7711|0
1680776700000|2023-04-06 10:25:00|7719|7712|7718|7711|7719.5|7712.5|7717.2|7710.2|0
1680777000000|2023-04-06 10:30:00|7717.5|7710.5|7717.5|7710.5|7720.5|7713.5|7717|7710|0
1680777300000|2023-04-06 10:35:00|7717|7710|7715.2|7708.2|7718|7711|7715|7708|0
1680777600000|2023-04-06 10:40:00|7715|7708|7719.2|7712.2|7719.5|7712.5|7715|7708|0
1680777900000|2023-04-06 10:45:00|7719|7712|7720.5|7713.5|7721|7714|7718|7711|0
1680778200000|2023-04-06 10:50:00|7720.2|7713.2|7723.5|7716.5|7723.5|7716.5|7720.2|7713.2|0
1680778500000|2023-04-06 10:55:00|7723.2|7716.2|7726.5|7719.5|7726.7|7719.7|7722.5|7715.5|0
1680778800000|2023-04-06 11:00:00|7724.5|7717.5|7723.5|7716.5|7726.5|7719.5|7723.2|7716.2|0
1680779100000|2023-04-06 11:05:00|7723.2|7716.2|7721.7|7714.7|7723.2|7716.2|7720.2|7713.2|0
1680779400000|2023-04-06 11:10:00|7722|7715|7724|7717|7725|7718|7721.2|7714.2|0
1680779700000|2023-04-06 11:15:00|7724.2|7717.2|7722.7|7715.7|7726.5|7719.5|7722.7|7715.7|0
1680780000000|2023-04-06 11:20:00|7722.5|7715.5|7722|7715|7723.5|7716.5|7720|7713|0
1680780300000|2023-04-06 11:25:00|7721.7|7714.7|7724.5|7717.5|7724.5|7717.5|7721.5|7714.5|0
1680780600000|2023-04-06 11:30:00|7724.7|7717.7|7723.7|7716.7|7726.5|7719.5|7722.2|7715.2|0
1680780900000|2023-04-06 11:35:00|7723.5|7716.5|7723.5|7716.5|7724.7|7717.7|7722.5|7715.5|0
1680781200000|2023-04-06 11:40:00|7724.2|7717.2|7723.2|7716.2|7725|7718|7722|7715|0
1680781500000|2023-04-06 11:45:00|7723.5|7716.5|7727|7720|7728.2|7721.2|7722.2|7715.2|0
1680781800000|2023-04-06 11:50:00|7727.2|7720.2|7725.7|7718.7|7727.5|7720.5|7725.2|7718.2|0
1680782100000|2023-04-06 11:55:00|7726|7719|7726.7|7719.7|7728|7721|7726|7719|0
1680782400000|2023-04-06 12:00:00|7726.5|7719.5|7722.5|7715.5|7727.5|7720.5|7722|7715|0
1680782700000|2023-04-06 12:05:00|7722.7|7715.7|7722|7715|7723.5|7716.5|7719.5|7712.5|0
1680783000000|2023-04-06 12:10:00|7721.5|7714.5|7722|7715|7724|7717|7720|7713|0
1680783300000|2023-04-06 12:15:00|7722.2|7715.2|7719|7712|7722.2|7715.2|7717.2|7710.2|0
1680783600000|2023-04-06 12:20:00|7719.5|7712.5|7719.2|7712.2|7720|7713|7717.5|7710.5|0
1680783900000|2023-04-06 12:25:00|7719|7712|7718.7|7711.7|7721|7714|7718.5|7711.5|0
1680784200000|2023-04-06 12:30:00|7719.2|7712.2|7725|7718|7725|7718|7718.7|7711.7|0
1680784500000|2023-04-06 12:35:00|7724.5|7717.5|7727.2|7720.2|7727.5|7720.5|7722.5|7715.5|0
1680784800000|2023-04-06 12:40:00|7727.5|7720.5|7730.5|7723.5|7730.5|7723.5|7724.2|7717.2|0
1680785100000|2023-04-06 12:45:00|7730.2|7723.2|7736|7729|7736.5|7729.5|7729.5|7722.5|0
1680785400000|2023-04-06 12:50:00|7736.5|7729.5|7738|7731|7738|7731|7734.2|7727.2|0
1680785700000|2023-04-06 12:55:00|7738.5|7731.5|7741.2|7734.2|7741.5|7734.5|7737.2|7730.2|0
1680786000000|2023-04-06 13:00:00|7741|7734|7742.5|7735.5|7743.5|7736.5|7739.2|7732.2|0
1680786300000|2023-04-06 13:05:00|7742|7735|7742.2|7735.2|7745|7738|7741.5|7734.5|0
1680786600000|2023-04-06 13:10:00|7742|7735|7738.7|7731.7|7742|7735|7738.5|7731.5|0
1680786900000|2023-04-06 13:15:00|7738.5|7731.5|7737|7730|7738.7|7731.7|7735.5|7728.5|0
1680787200000|2023-04-06 13:20:00|7737.2|7730.2|7732.7|7725.7|7738|7731|7732.7|7725.7|0
1680787500000|2023-04-06 13:25:00|7732.5|7725.5|7731.5|7724.5|7735|7728|7731|7724|0
1680787800000|2023-04-06 13:30:00|7731|7724|7735.2|7728.2|7735.2|7728.2|7727.5|7720.5|0
1680788100000|2023-04-06 13:35:00|7735.5|7728.5|7736|7729|7737.7|7730.7|7733|7726|0
1680788400000|2023-04-06 13:40:00|7735.7|7728.7|7732.2|7725.2|7736.7|7729.7|7728|7721|0
1680788700000|2023-04-06 13:45:00|7732|7725|7730.2|7723.2|7732.7|7725.7|7728.5|7721.5|0
1680789000000|2023-04-06 13:50:00|7730.5|7723.5|7726.7|7719.7|7732.5|7725.5|7726.2|7719.2|0
1680789300000|2023-04-06 13:55:00|7726.5|7719.5|7732.7|7725.7|7733|7726|7725.5|7718.5|0
1680789600000|2023-04-06 14:00:00|7733|7726|7736.7|7729.7|7740|7733|7732.7|7725.7|0
1680789900000|2023-04-06 14:05:00|7737|7730|7738.5|7731.5|7741|7734|7736.5|7729.5|0
1680790200000|2023-04-06 14:10:00|7737.7|7730.7|7741.7|7734.7|7743.4|7736.4|7736.9|7729.9|0
1680790500000|2023-04-06 14:15:00|7742.2|7735.2|7743.7|7736.7|7745.9|7738.9|7742.2|7735.2|0
1680790800000|2023-04-06 14:20:00|7743.2|7736.2|7739.9|7732.9|7743.4|7736.4|7738.7|7731.7|0
1680791100000|2023-04-06 14:25:00|7739.7|7732.7|7742.7|7735.7|7743.2|7736.2|7737.4|7730.4|0
1680791400000|2023-04-06 14:30:00|7743.2|7736.2|7742.7|7735.7|7744.7|7737.7|7741.9|7734.9|0
1680791700000|2023-04-06 14:35:00|7742.2|7735.2|7736.7|7729.7|7742.9|7735.9|7734.7|7727.7|0
1680792000000|2023-04-06 14:40:00|7736.9|7729.9|7734.7|7727.7|7738.7|7731.7|7731.4|7724.4|0
1680792300000|2023-04-06 14:45:00|7734.9|7727.9|7738.9|7731.9|7742.2|7735.2|7734.7|7727.7|0
1680792600000|2023-04-06 14:50:00|7739.2|7732.2|7743.2|7736.2|7743.9|7736.9|7739.2|7732.2|0
1680792900000|2023-04-06 14:55:00|7742.7|7735.7|7743.7|7736.7|7744.2|7737.2|7739.9|7732.9|0
1680793200000|2023-04-06 15:00:00|7743.2|7736.2|7745.4|7738.4|7746.7|7739.7|7740.9|7733.9|0
1680793500000|2023-04-06 15:05:00|7745.2|7738.2|7744.9|7737.9|7746.7|7739.7|7744.7|7737.7|0
1680793800000|2023-04-06 15:10:00|7745.2|7738.2|7744.7|7737.7|7747.2|7740.2|7743.7|7736.7|0
1680794100000|2023-04-06 15:15:00|7745.2|7738.2|7742.9|7735.9|7746.7|7739.7|7741.7|7734.7|0
1680794400000|2023-04-06 15:20:00|7742.7|7735.7|7739.2|7732.2|7743.2|7736.2|7738.7|7731.7|0
1680794700000|2023-04-06 15:25:00|7739.4|7732.4|7744.2|7737.2|7744.4|7737.4|7738.7|7731.7|0
1680795000000|2023-04-06 15:30:00|7743.7|7736.7|7745.2|7738.2|7749.7|7742.7|7742.2|7735.2|0
1680795300000|2023-04-06 15:35:00|7744.7|7737.7|7747.2|7740.2|7748.7|7741.7|7741.7|7734.7|0
1680795600000|2023-04-06 15:40:00|7746.7|7739.7|7752.2|7745.2|7752.7|7745.7|7745.9|7738.9|0
1680795900000|2023-04-06 15:45:00|7752.7|7745.7|7753.7|7746.7|7755.7|7748.7|7751.7|7744.7|0
1680796200000|2023-04-06 15:50:00|7753.4|7746.4|7753.4|7746.4|7753.9|7746.9|7752.2|7745.2|0
1680796500000|2023-04-06 15:55:00|7753.2|7746.2|7754.7|7747.7|7755.7|7748.7|7753.2|7746.2|0
1680796800000|2023-04-06 16:00:00|7755.2|7748.2|7756.9|7749.9|7757.2|7750.2|7755.2|7748.2|0
1680797100000|2023-04-06 16:05:00|7756.7|7749.7|7756.2|7749.2|7757.7|7750.7|7755.2|7748.2|0
1680797400000|2023-04-06 16:10:00|7756.4|7749.4|7757.7|7750.7|7758.2|7751.2|7756.2|7749.2|0
1680797700000|2023-04-06 16:15:00|7758.2|7751.2|7757.2|7750.2|7760.9|7753.9|7757.2|7750.2|0
1680798000000|2023-04-06 16:20:00|7756.9|7749.9|7757.2|7750.2|7757.2|7750.2|7754.7|7747.7|0
1680798300000|2023-04-06 16:25:00|7756.7|7749.7|7754.7|7747.7|7757.7|7750.7|7754.2|7747.2|0
1680798600000|2023-04-06 16:30:00|7755.2|7748.2|7759.2|7752.2|7760.9|7753.9|7755.2|7748.2|0
1680798900000|2023-04-06 16:35:00|7759.4|7752.4|7759.2|7752.2|7761.2|7754.2|7759.2|7752.2|0
1680799200000|2023-04-06 16:40:00|7758.9|7751.9|7760.7|7753.7|7761.4|7754.4|7758.9|7751.9|0
1680799500000|2023-04-06 16:45:00|7760.9|7753.9|7758.4|7751.4|7761.2|7754.2|7757.9|7750.9|0
1680799800000|2023-04-06 16:50:00|7758.7|7751.7|7757.7|7750.7|7759.7|7752.7|7757.7|7750.7|0
1680800100000|2023-04-06 16:55:00|7757.4|7750.4|7755.7|7748.7|7757.7|7750.7|7755.7|7748.7|0
1680800400000|2023-04-06 17:00:00|7756.2|7749.2|7757.2|7750.2|7757.2|7750.2|7754.4|7747.4|0
1680800700000|2023-04-06 17:05:00|7757.4|7750.4|7759.9|7752.9|7760.2|7753.2|7757.2|7750.2|0
1680801000000|2023-04-06 17:10:00|7759.7|7752.7|7759.7|7752.7|7761.4|7754.4|7759.2|7752.2|0
1680801300000|2023-04-06 17:15:00|7759.9|7752.9|7760.7|7753.7|7761.7|7754.7|7759.7|7752.7|0
1680801600000|2023-04-06 17:20:00|7760.9|7753.9|7761.2|7754.2|7762.2|7755.2|7760.7|7753.7|0
1680801900000|2023-04-06 17:25:00|7761.4|7754.4|7759.7|7752.7|7762.2|7755.2|7759.7|7752.7|0
1680802200000|2023-04-06 17:30:00|7759.9|7752.9|7759.7|7752.7|7761.7|7754.7|7759.2|7752.2|0
1680802500000|2023-04-06 17:35:00|7760.2|7753.2|7762.7|7755.7|7763.2|7756.2|7760.2|7753.2|0
1680802800000|2023-04-06 17:40:00|7763.2|7756.2|7761.2|7754.2|7763.2|7756.2|7760.2|7753.2|0
1680803100000|2023-04-06 17:45:00|7761.4|7754.4|7761.4|7754.4|7762.2|7755.2|7760.7|7753.7|0
1680803400000|2023-04-06 17:50:00|7761.7|7754.7|7759.7|7752.7|7761.7|7754.7|7759.2|7752.2|0
1680803700000|2023-04-06 17:55:00|7759.4|7752.4|7759.2|7752.2|7759.7|7752.7|7758.7|7751.7|0
1680804000000|2023-04-06 18:00:00|7758.9|7751.9|7760.7|7753.7|7762.7|7755.7|7758.7|7751.7|0
1680804300000|2023-04-06 18:05:00|7760.9|7753.9|7761.9|7754.9|7762.2|7755.2|7760.7|7753.7|0
1680804600000|2023-04-06 18:10:00|7762.2|7755.2|7762.7|7755.7|7762.9|7755.9|7761.4|7754.4|0
1680804900000|2023-04-06 18:15:00|7763.7|7756.7|7764.7|7757.7|7764.7|7757.7|7762.7|7755.7|0
1680805200000|2023-04-06 18:20:00|7764.4|7757.4|7765.7|7758.7|7766.2|7759.2|7764.2|7757.2|0
1680805500000|2023-04-06 18:25:00|7765.9|7758.9|7765.7|7758.7|7766.2|7759.2|7764.9|7757.9|0
1680805800000|2023-04-06 18:30:00|7765.4|7758.4|7765.7|7758.7|7766.7|7759.7|7764.7|7757.7|0
1680806100000|2023-04-06 18:35:00|7765.4|7758.4|7765.4|7758.4|7767.2|7760.2|7765.2|7758.2|0
1680806400000|2023-04-06 18:40:00|7765.2|7758.2|7764.7|7757.7|7765.9|7758.9|7764.2|7757.2|0
1680806700000|2023-04-06 18:45:00|7764.9|7757.9|7764.2|7757.2|7765.7|7758.7|7764.2|7757.2|0
1680807000000|2023-04-06 18:50:00|7763.9|7756.9|7764.2|7757.2|7764.2|7757.2|7762.7|7755.7|0
1680807300000|2023-04-06 18:55:00|7763.9|7756.9|7761.7|7754.7|7763.9|7756.9|7760.9|7753.9|0
1680807600000|2023-04-06 19:00:00|7761.9|7754.9|7761.7|7754.7|7763.2|7756.2|7760.7|7753.7|0
1680807900000|2023-04-06 19:05:00|7761.4|7754.4|7761.2|7754.2|7762.7|7755.7|7760.7|7753.7|0
1680808200000|2023-04-06 19:10:00|7760.9|7753.9|7758.9|7751.9|7761.2|7754.2|7758.7|7751.7|0
1680808500000|2023-04-06 19:15:00|7758.7|7751.7|7756.7|7749.7|7758.9|7751.9|7756.7|7749.7|0
1680808800000|2023-04-06 19:20:00|7756.4|7749.4|7755.2|7748.2|7757.2|7750.2|7754.9|7747.9|0
1680809100000|2023-04-06 19:25:00|7755.4|7748.4|7759.2|7752.2|7759.2|7752.2|7755.2|7748.2|0
1680809400000|2023-04-06 19:30:00|7758.7|7751.7|7758.4|7751.4|7759.7|7752.7|7757.9|7750.9|0
1680809700000|2023-04-06 19:35:00|7758.7|7751.7|7756.7|7749.7|7759.2|7752.2|7756.7|7749.7|0
1680810000000|2023-04-06 19:40:00|7756.2|7749.2|7754.7|7747.7|7756.2|7749.2|7753.2|7746.2|0
1680810300000|2023-04-06 19:45:00|7754.9|7747.9|7756.9|7749.9|7756.9|7749.9|7753.7|7746.7|0
1680810600000|2023-04-06 19:50:00|7757.2|7750.2|7753.7|7746.7|7758.7|7751.7|7752.7|7745.7|0
1680810900000|2023-04-06 19:55:00|7753.2|7746.2|7756|7749|7760.2|7753.2|7752.7|7745.7|0
1680811200000|2023-04-06 20:00:00|7756.3|7749.3|7754.3|7747.3|7756.3|7749.3|7754|7747|0
1680811500000|2023-04-06 20:05:00|7754.2|7747.2|7754.8|7747.8|7755.9|7748.9|7754|7747|0
1680811800000|2023-04-06 20:10:00|7754.7|7747.7|7755.2|7748.2|7755.5|7748.5|7754.6|7747.6|0
1680812100000|2023-04-06 20:15:00|7755|7748|7754.8|7747.8|7755|7748|7754.6|7747.6|0
1680812400000|2023-04-06 20:20:00|7754.9|7747.9|7754.3|7747.3|7755.2|7748.2|7754.3|7747.3|0
1680812700000|2023-04-06 20:25:00|7754.2|7747.2|7753.9|7746.9|7754.3|7747.3|7753.9|7746.9|0
1680813000000|2023-04-06 20:30:00|7754|7747|7755.3|7748.3|7755.3|7748.3|7754|7747|0
1680813300000|2023-04-06 20:35:00|7755.2|7748.2|7755.4|7748.4|7755.4|7748.4|7755|7748|0
1680813600000|2023-04-06 20:40:00|7755.3|7748.3|7755.1|7748.1|7755.3|7748.3|7755.1|7748.1|0
1680813900000|2023-04-06 20:45:00|7755.2|7748.2|7754.7|7747.7|7755.5|7748.5|7754.7|7747.7|0
1680814200000|2023-04-06 20:50:00|7754.8|7747.8|7754|7747|7755|7748|7753.3|7746.3|0
1680814500000|2023-04-06 20:55:00|7753.9|7746.9|7753.8|7746.8|7754|7747|7753.6|7746.6|0
1680814800000|2023-04-06 21:00:00|7753.7|7746.7|7753.8|7746.8|7753.8|7746.8|7753.4|7746.4|0
1680815100000|2023-04-06 21:05:00|7753.7|7746.7|7753.8|7746.8|7753.8|7746.8|7753.7|7746.7|0
1680815700000|2023-04-06 21:15:00|7753.7|7746.7|7753.5|7746.5|7753.8|7746.8|7753.3|7746.3|0
1680816000000|2023-04-06 21:20:00|7753.6|7746.6|7753.6|7746.6|7753.8|7746.8|7753.6|7746.6|0
1680816300000|2023-04-06 21:25:00|7753.7|7746.7|7753.2|7746.2|7753.9|7746.9|7753.1|7746.1|0
1680816600000|2023-04-06 21:30:00|7753.1|7746.1|7753.2|7746.2|7753.2|7746.2|7753.1|7746.1|0
1680816900000|2023-04-06 21:35:00|7753|7746|7752.9|7745.9|7753.1|7746.1|7752.4|7745.4|0
1680817200000|2023-04-06 21:40:00|7753|7746|7752.8|7745.8|7753.2|7746.2|7752.6|7745.6|0
1680817500000|2023-04-06 21:45:00|7752.9|7745.9|7753.1|7746.1|7753.2|7746.2|7752.8|7745.8|0
1680818100000|2023-04-06 21:55:00|7752.9|7745.9|7752|7745|7753.3|7746.3|7752|7745|0
1680818400000|2023-04-06 22:00:00|7751|7744|7751.3|7744.3|7752|7745|7750.4|7743.4|0
1680818700000|2023-04-06 22:05:00|7751.5|7744.5|7751|7744|7752.1|7745.1|7751|7744|0
1680819000000|2023-04-06 22:10:00|7751.1|7744.1|7753.6|7746.6|7753.6|7746.6|7751.1|7744.1|0
1680819300000|2023-04-06 22:15:00|7753.5|7746.5|7753.3|7746.3|7753.5|7746.5|7752.9|7745.9|0
1680819600000|2023-04-06 22:20:00|7753.2|7746.2|7753.7|7746.7|7754|7747|7752.9|7745.9|0
1680819900000|2023-04-06 22:25:00|7753.8|7746.8|7753.7|7746.7|7754|7747|7753.3|7746.3|0
1680820200000|2023-04-06 22:30:00|7753.8|7746.8|7753.7|7746.7|7754.3|7747.3|7753.7|7746.7|0
1680820800000|2023-04-06 22:40:00|7753.8|7746.8|7753|7746|7754|7747|7753|7746|0
1680821100000|2023-04-06 22:45:00|7752.9|7745.9|7752.4|7745.4|7752.9|7745.9|7752.4|7745.4|0
1680821400000|2023-04-06 22:50:00|7752.5|7745.5|7752.7|7745.7|7752.7|7745.7|7752.4|7745.4|0
1680821700000|2023-04-06 22:55:00|7752.6|7745.6|7752.4|7745.4|7752.6|7745.6|7752.4|7745.4|0
1680822000000|2023-04-06 23:00:00|7752.3|7745.3|7751.7|7744.7|7752.3|7745.3|7751.7|7744.7|0
1680822300000|2023-04-06 23:05:00|7751.8|7744.8|7752.1|7745.1|7752.4|7745.4|7751.8|7744.8|0
1680822600000|2023-04-06 23:10:00|7752|7745|7751.1|7744.1|7752|7745|7751.1|7744.1|0
1680822900000|2023-04-06 23:15:00|7751.2|7744.2|7751.1|7744.1|7751.4|7744.4|7750.7|7743.7|0
1680823200000|2023-04-06 23:20:00|7751.2|7744.2|7751.1|7744.1|7751.4|7744.4|7749.8|7742.8|0
1680823500000|2023-04-06 23:25:00|7751|7744|7750.1|7743.1|7751|7744|7750.1|7743.1|0
1680823800000|2023-04-06 23:30:00|7750|7743|7750.5|7743.5|7750.8|7743.8|7749.8|7742.8|0
1680824100000|2023-04-06 23:35:00|7750.6|7743.6|7750.8|7743.8|7750.8|7743.8|7750.2|7743.2|0
1680824400000|2023-04-06 23:40:00|7750.9|7743.9|7751.4|7744.4|7751.4|7744.4|7750.8|7743.8|0
1680824700000|2023-04-06 23:45:00|7751.3|7744.3|7750.4|7743.4|7751.3|7744.3|7750.4|7743.4|0
1680825000000|2023-04-06 23:50:00|7750.5|7743.5|7751.4|7744.4|7751.4|7744.4|7750.5|7743.5|0
1680825300000|2023-04-06 23:55:00|7751.3|7744.3|7750.8|7743.8|7751.4|7744.4|7750.8|7743.8|0
1680825600000|2023-04-07 00:00:00|7750.4|7743.4|7752.1|7745.1|7752.1|7745.1|7750.1|7743.1|0
1680825900000|2023-04-07 00:05:00|7752|7745|7750.9|7743.9|7752|7745|7750.2|7743.2|0
1680826200000|2023-04-07 00:10:00|7751|7744|7751.2|7744.2|7751.5|7744.5|7750.5|7743.5|0
1680826500000|2023-04-07 00:15:00|7751|7744|7750.9|7743.9|7751|7744|7750.2|7743.2|0
1680826800000|2023-04-07 00:20:00|7750.8|7743.8|7751.5|7744.5|7751.5|7744.5|7749.8|7742.8|0
1680827100000|2023-04-07 00:25:00|7751.4|7744.4|7751.5|7744.5|7751.8|7744.8|7751.1|7744.1|0
1680827400000|2023-04-07 00:30:00|7751.4|7744.4|7749.4|7742.4|7751.4|7744.4|7749.4|7742.4|0
1680827700000|2023-04-07 00:35:00|7749.6|7742.6|7750.5|7743.5|7750.5|7743.5|7749.4|7742.4|0
1680828000000|2023-04-07 00:40:00|7750.4|7743.4|7749.8|7742.8|7750.4|7743.4|7749.8|7742.8|0
1680828300000|2023-04-07 00:45:00|7749.7|7742.7|7749.5|7742.5|7749.8|7742.8|7749.1|7742.1|0
1680828600000|2023-04-07 00:50:00|7749.6|7742.6|7750|7743|7750|7743|7749|7742|0
1680828900000|2023-04-07 00:55:00|7750.1|7743.1|7750.1|7743.1|7750.6|7743.6|7750|7743|0
1680829200000|2023-04-07 01:00:00|7750|7743|7750|7743|7750.3|7743.3|7749.6|7742.6|0
1680829500000|2023-04-07 01:05:00|7750.1|7743.1|7750.4|7743.4|7750.4|7743.4|7750|7743|0
1680829800000|2023-04-07 01:10:00|7750.3|7743.3|7750.1|7743.1|7750.4|7743.4|7749.8|7742.8|0
1680830100000|2023-04-07 01:15:00|7750.2|7743.2|7750.8|7743.8|7751|7744|7750.2|7743.2|0
1680830400000|2023-04-07 01:20:00|7750.9|7743.9|7751.1|7744.1|7751.5|7744.5|7750.9|7743.9|0
1680830700000|2023-04-07 01:25:00|7751|7744|7751.2|7744.2|7751.6|7744.6|7750.9|7743.9|0
1680831000000|2023-04-07 01:30:00|7751.1|7744.1|7750.6|7743.6|7751.6|7744.6|7750.6|7743.6|0
1680831300000|2023-04-07 01:35:00|7750.5|7743.5|7750.6|7743.6|7750.6|7743.6|7750.3|7743.3|0
1680831600000|2023-04-07 01:40:00|7750.5|7743.5|7750.3|7743.3|7750.6|7743.6|7750.3|7743.3|0
1680831900000|2023-04-07 01:45:00|7750.4|7743.4|7750.3|7743.3|7750.6|7743.6|7750.3|7743.3|0
1680832200000|2023-04-07 01:50:00|7750.1|7743.1|7749.6|7742.6|7750.3|7743.3|7749.6|7742.6|0
1680832500000|2023-04-07 01:55:00|7749.5|7742.5|7748.7|7741.7|7749.5|7742.5|7748.3|7741.3|0
1680832800000|2023-04-07 02:00:00|7748.8|7741.8|7749|7742|7749|7742|7748.8|7741.8|0
1680833100000|2023-04-07 02:05:00|7748.9|7741.9|7749.4|7742.4|7749.6|7742.6|7748.7|7741.7|0
1680833400000|2023-04-07 02:10:00|7749.5|7742.5|7749.6|7742.6|7749.6|7742.6|7749.5|7742.5|0
1680833700000|2023-04-07 02:15:00|7749.5|7742.5|7749.2|7742.2|7749.6|7742.6|7749.2|7742.2|0
1680834000000|2023-04-07 02:20:00|7749.3|7742.3|7750.5|7743.5|7750.5|7743.5|7749.3|7742.3|0
1680834300000|2023-04-07 02:25:00|7750.4|7743.4|7750.3|7743.3|7750.5|7743.5|7750.2|7743.2|0
1680834600000|2023-04-07 02:30:00|7750.5|7743.5|7749.9|7742.9|7750.5|7743.5|7749.9|7742.9|0
1680834900000|2023-04-07 02:35:00|7749.7|7742.7|7750.5|7743.5|7750.5|7743.5|7749.5|7742.5|0
1680835200000|2023-04-07 02:40:00|7750.6|7743.6|7752.4|7745.4|7752.4|7745.4|7750.6|7743.6|0
1680835500000|2023-04-07 02:45:00|7752.3|7745.3|7751.5|7744.5|7752.3|7745.3|7751.5|7744.5|0
1680835800000|2023-04-07 02:50:00|7751.8|7744.8|7752|7745|7752.3|7745.3|7751.8|7744.8|0
1680836100000|2023-04-07 02:55:00|7751.9|7744.9|7751.6|7744.6|7751.9|7744.9|7751.6|7744.6|0
1680836400000|2023-04-07 03:00:00|7752|7745|7752.3|7745.3|7752.6|7745.6|7752|7745|0
1680836700000|2023-04-07 03:05:00|7752.2|7745.2|7752.3|7745.3|7752.3|7745.3|7752|7745|0
1680837000000|2023-04-07 03:10:00|7752.2|7745.2|7752.3|7745.3|7752.9|7745.9|7752|7745|0
1680837300000|2023-04-07 03:15:00|7752.5|7745.5|7752.9|7745.9|7752.9|7745.9|7752.3|7745.3|0
1680837600000|2023-04-07 03:20:00|7752.8|7745.8|7752.6|7745.6|7752.9|7745.9|7752.6|7745.6|0
1680837900000|2023-04-07 03:25:00|7752.5|7745.5|7752.3|7745.3|7752.5|7745.5|7752|7745|0
1680838200000|2023-04-07 03:30:00|7752.2|7745.2|7751.6|7744.6|7752.2|7745.2|7751.6|7744.6|0
1680838500000|2023-04-07 03:35:00|7751.7|7744.7|7751.6|7744.6|7752|7745|7751.3|7744.3|0
1680838800000|2023-04-07 03:40:00|7751.7|7744.7|7752|7745|7752|7745|7751.6|7744.6|0
1680839100000|2023-04-07 03:45:00|7752.1|7745.1|7752.2|7745.2|7752.2|7745.2|7752.1|7745.1|0
1680839400000|2023-04-07 03:50:00|7752.1|7745.1|7752|7745|7752.2|7745.2|7751.6|7744.6|0
1680839700000|2023-04-07 03:55:00|7751.9|7744.9|7752.2|7745.2|7752.2|7745.2|7751.6|7744.6|0
1680840000000|2023-04-07 04:00:00|7752.3|7745.3|7752.6|7745.6|7752.6|7745.6|7752.2|7745.2|0
1680840300000|2023-04-07 04:05:00|7752.5|7745.5|7752.2|7745.2|7752.6|7745.6|7752.2|7745.2|0
1680840600000|2023-04-07 04:10:00|7752.1|7745.1|7752.2|7745.2|7752.2|7745.2|7751.6|7744.6|0
1680840900000|2023-04-07 04:15:00|7752.3|7745.3|7752.9|7745.9|7752.9|7745.9|7752.3|7745.3|0
1680841200000|2023-04-07 04:20:00|7752.8|7745.8|7752.6|7745.6|7752.9|7745.9|7752.6|7745.6|0
1680841500000|2023-04-07 04:25:00|7752.7|7745.7|7753.2|7746.2|7753.5|7746.5|7752.7|7745.7|0
1680841800000|2023-04-07 04:30:00|7753.3|7746.3|7753.2|7746.2|7753.5|7746.5|7753.2|7746.2|0
1680842700000|2023-04-07 04:45:00|7753.3|7746.3|7753.2|7746.2|7753.5|7746.5|7753.2|7746.2|0
1680843000000|2023-04-07 04:50:00|7753.4|7746.4|7753.2|7746.2|7753.5|7746.5|7753.2|7746.2|0
1680843300000|2023-04-07 04:55:00|7753.4|7746.4|7752.9|7745.9|7753.5|7746.5|7752.9|7745.9|0
1680843600000|2023-04-07 05:00:00|7753|7746|7752.3|7745.3|7753.2|7746.2|7752.3|7745.3|0
1680843900000|2023-04-07 05:05:00|7752.4|7745.4|7751.9|7744.9|7752.5|7745.5|7751.9|7744.9|0
1680844200000|2023-04-07 05:10:00|7752|7745|7752.3|7745.3|7752.3|7745.3|7751.9|7744.9|0
1680844500000|2023-04-07 05:15:00|7752.2|7745.2|7752.6|7745.6|7752.6|7745.6|7751.9|7744.9|0
1680844800000|2023-04-07 05:20:00|7752.2|7745.2|7751.9|7744.9|7752.2|7745.2|7751.5|7744.5|0
1680845100000|2023-04-07 05:25:00|7751.8|7744.8|7751.9|7744.9|7752.2|7745.2|7751.5|7744.5|0
1680845400000|2023-04-07 05:30:00|7752|7745|7752.2|7745.2|7752.6|7745.6|7752|7745|0
1680845700000|2023-04-07 05:35:00|7752.3|7745.3|7752.8|7745.8|7752.8|7745.8|7752.2|7745.2|0
1680846000000|2023-04-07 05:40:00|7752.9|7745.9|7753.3|7746.3|7753.5|7746.5|7752.9|7745.9|0
1680846300000|2023-04-07 05:45:00|7753.2|7746.2|7752.9|7745.9|7753.3|7746.3|7752.6|7745.6|0
1680846600000|2023-04-07 05:50:00|7752.7|7745.7|7752.6|7745.6|7752.7|7745.7|7752.3|7745.3|0
1680846900000|2023-04-07 05:55:00|7752.7|7745.7|7752.9|7745.9|7753.3|7746.3|7752.7|7745.7|0
1680847200000|2023-04-07 06:00:00|7753|7746|7751.7|7744.7|7753.3|7746.3|7751.7|7744.7|0
1680847500000|2023-04-07 06:05:00|7751.6|7744.6|7751.4|7744.4|7751.7|7744.7|7751.4|7744.4|0
1680847800000|2023-04-07 06:10:00|7751.5|7744.5|7752.3|7745.3|7752.4|7745.4|7751.4|7744.4|0
1680848100000|2023-04-07 06:15:00|7752.1|7745.1|7752.1|7745.1|7752.4|7745.4|7752.1|7745.1|0
1680848400000|2023-04-07 06:20:00|7752.2|7745.2|7752.4|7745.4|7752.4|7745.4|7752.2|7745.2|0
1680848700000|2023-04-07 06:25:00|7752.5|7745.5|7753|7746|7753|7746|7752.5|7745.5|0
1680849000000|2023-04-07 06:30:00|7753.1|7746.1|7753|7746|7753.8|7746.8|7753|7746|0
1680849300000|2023-04-07 06:35:00|7753.1|7746.1|7753|7746|7753.4|7746.4|7753|7746|0
1680849600000|2023-04-07 06:40:00|7753.1|7746.1|7753.3|7746.3|7753.4|7746.4|7753|7746|0
1680849900000|2023-04-07 06:45:00|7753.1|7746.1|7752.4|7745.4|7753.1|7746.1|7752.4|7745.4|0
1680850200000|2023-04-07 06:50:00|7752.5|7745.5|7752.4|7745.4|7752.8|7745.8|7752.4|7745.4|0
1680850500000|2023-04-07 06:55:00|7752.3|7745.3|7751.7|7744.7|7752.3|7745.3|7751.7|7744.7|0
1680850800000|2023-04-07 07:00:00|7751.8|7744.8|7749.8|7742.8|7751.9|7744.9|7749.4|7742.4|0
1680851100000|2023-04-07 07:05:00|7749.6|7742.6|7749.5|7742.5|7749.6|7742.6|7748.8|7741.8|0
1680851400000|2023-04-07 07:10:00|7749.4|7742.4|7749.5|7742.5|7750.1|7743.1|7749.4|7742.4|0
1680851700000|2023-04-07 07:15:00|7749.6|7742.6|7749.2|7742.2|7750.1|7743.1|7748.9|7741.9|0
1680852000000|2023-04-07 07:20:00|7749.3|7742.3|7749.2|7742.2|7749.6|7742.6|7749.2|7742.2|0
1680852300000|2023-04-07 07:25:00|7749.1|7742.1|7746.8|7739.8|7749.1|7742.1|7746.5|7739.5|0
1680852600000|2023-04-07 07:30:00|7746.9|7739.9|7748.2|7741.2|7748.2|7741.2|7746.9|7739.9|0
1680852900000|2023-04-07 07:35:00|7748.4|7741.4|7749|7742|7749.4|7742.4|7748.2|7741.2|0
1680853200000|2023-04-07 07:40:00|7749.2|7742.2|7749|7742|7749.6|7742.6|7749|7742|0
1680853500000|2023-04-07 07:45:00|7748.9|7741.9|7748.3|7741.3|7749.3|7742.3|7748.3|7741.3|0
1680853800000|2023-04-07 07:50:00|7748.4|7741.4|7748.6|7741.6|7749|7742|7748|7741|0
1680854100000|2023-04-07 07:55:00|7748.5|7741.5|7748.7|7741.7|7749|7742|7748.2|7741.2|0
1680854400000|2023-04-07 08:00:00|7748.6|7741.6|7749.4|7742.4|7749.7|7742.7|7748.3|7741.3|0
1680854700000|2023-04-07 08:05:00|7749.3|7742.3|7749.8|7742.8|7749.8|7742.8|7749.1|7742.1|0
1680855000000|2023-04-07 08:10:00|7749.9|7742.9|7749.8|7742.8|7750.1|7743.1|7749.8|7742.8|0
1680855300000|2023-04-07 08:15:00|7749.9|7742.9|7749.8|7742.8|7750.1|7743.1|7749.8|7742.8|0
1680855600000|2023-04-07 08:20:00|7749.9|7742.9|7750|7743|7750.1|7743.1|7749.8|7742.8|0
1680855900000|2023-04-07 08:25:00|7750.1|7743.1|7751|7744|7751.2|7744.2|7750.1|7743.1|0
1680856200000|2023-04-07 08:30:00|7751.2|7744.2|7751.2|7744.2|7752.3|7745.3|7750.9|7743.9|0
1680856500000|2023-04-07 08:35:00|7751.3|7744.3|7751.2|7744.2|7751.6|7744.6|7750.9|7743.9|0
1680856800000|2023-04-07 08:40:00|7751.1|7744.1|7750.7|7743.7|7751.1|7744.1|7750.6|7743.6|0
1680857100000|2023-04-07 08:45:00|7750.8|7743.8|7750.9|7743.9|7751.7|7744.7|7750.8|7743.8|0
1680857400000|2023-04-07 08:50:00|7751.3|7744.3|7752.3|7745.3|7752.3|7745.3|7751.3|7744.3|0
1680857700000|2023-04-07 08:55:00|7752.4|7745.4|7752.9|7745.9|7752.9|7745.9|7752.3|7745.3|0
1680858000000|2023-04-07 09:00:00|7752.8|7745.8|7752.9|7745.9|7752.9|7745.9|7752.6|7745.6|0
1680858300000|2023-04-07 09:05:00|7753.1|7746.1|7752.6|7745.6|7753.1|7746.1|7751.8|7744.8|0
1680858600000|2023-04-07 09:10:00|7752.5|7745.5|7752.3|7745.3|7752.6|7745.6|7752.3|7745.3|0
1680858900000|2023-04-07 09:15:00|7752.4|7745.4|7753.4|7746.4|7753.5|7746.5|7752.4|7745.4|0
1680859200000|2023-04-07 09:20:00|7753.5|7746.5|7753.6|7746.6|7753.9|7746.9|7753.2|7746.2|0
1680859500000|2023-04-07 09:25:00|7753.7|7746.7|7753.2|7746.2|7753.9|7746.9|7753.2|7746.2|0
1680859800000|2023-04-07 09:30:00|7753.4|7746.4|7752.9|7745.9|7753.5|7746.5|7752.9|7745.9|0
1680860100000|2023-04-07 09:35:00|7753|7746|7753.2|7746.2|7753.5|7746.5|7752.9|7745.9|0
1680860400000|2023-04-07 09:40:00|7753.3|7746.3|7754.3|7747.3|7754.8|7747.8|7753.3|7746.3|0
1680860700000|2023-04-07 09:45:00|7754.4|7747.4|7753.6|7746.6|7754.5|7747.5|7753.5|7746.5|0
1680861000000|2023-04-07 09:50:00|7753.7|7746.7|7752.9|7745.9|7753.9|7746.9|7752.9|7745.9|0
1680861300000|2023-04-07 09:55:00|7753.2|7746.2|7753.6|7746.6|7753.6|7746.6|7753.2|7746.2|0
1680861600000|2023-04-07 10:00:00|7753.7|7746.7|7753.6|7746.6|7753.9|7746.9|7753.2|7746.2|0
1680861900000|2023-04-07 10:05:00|7753.7|7746.7|7754|7747|7754.3|7747.3|7753.6|7746.6|0
1680862200000|2023-04-07 10:10:00|7753.9|7746.9|7754|7747|7754|7747|7753.3|7746.3|0
1680862500000|2023-04-07 10:15:00|7753.8|7746.8|7753.6|7746.6|7753.8|7746.8|7753.3|7746.3|0
1680862800000|2023-04-07 10:20:00|7753.8|7746.8|7754|7747|7754|7747|7753.6|7746.6|0
1680863100000|2023-04-07 10:25:00|7753.8|7746.8|7753.5|7746.5|7753.8|7746.8|7753.3|7746.3|0
1680863400000|2023-04-07 10:30:00|7753.6|7746.6|7753.5|7746.5|7754.2|7747.2|7753.5|7746.5|0
1680863700000|2023-04-07 10:35:00|7753.6|7746.6|7754.2|7747.2|7754.2|7747.2|7753.6|7746.6|0
1680864000000|2023-04-07 10:40:00|7754|7747|7753.5|7746.5|7754.2|7747.2|7753.5|7746.5|0
1680864300000|2023-04-07 10:45:00|7753.6|7746.6|7753.5|7746.5|7753.9|7746.9|7753.2|7746.2|0
1680864600000|2023-04-07 10:50:00|7753.6|7746.6|7754.1|7747.1|7754.2|7747.2|7753.6|7746.6|0
1680864900000|2023-04-07 10:55:00|7753.9|7746.9|7754.5|7747.5|7754.5|7747.5|7753.9|7746.9|0
1680865200000|2023-04-07 11:00:00|7754.6|7747.6|7754.4|7747.4|7755|7748|7754.3|7747.3|0
1680865500000|2023-04-07 11:05:00|7754.3|7747.3|7753.7|7746.7|7754.5|7747.5|7753.7|7746.7|0
1680865800000|2023-04-07 11:10:00|7753.8|7746.8|7753|7746|7754.5|7747.5|7753|7746|0
1680866100000|2023-04-07 11:15:00|7752.9|7745.9|7752.4|7745.4|7752.9|7745.9|7752.1|7745.1|0
1680866400000|2023-04-07 11:20:00|7752.5|7745.5|7754|7747|7754.1|7747.1|7752.5|7745.5|0
1680866700000|2023-04-07 11:25:00|7754.2|7747.2|7754.6|7747.6|7755|7748|7754.2|7747.2|0
1680867000000|2023-04-07 11:30:00|7754.8|7747.8|7755.4|7748.4|7756.1|7749.1|7754.8|7747.8|0
1680867300000|2023-04-07 11:35:00|7755.5|7748.5|7755.4|7748.4|7756.1|7749.1|7755.4|7748.4|0
1680867600000|2023-04-07 11:40:00|7755.3|7748.3|7754.8|7747.8|7755.4|7748.4|7754.1|7747.1|0
1680867900000|2023-04-07 11:45:00|7754.7|7747.7|7753.1|7746.1|7755.3|7748.3|7753.1|7746.1|0
1680868200000|2023-04-07 11:50:00|7753.2|7746.2|7751.8|7744.8|7753.5|7746.5|7751.4|7744.4|0
1680868500000|2023-04-07 11:55:00|7751.7|7744.7|7751.4|7744.4|7751.7|7744.7|7750.7|7743.7|0
1680868800000|2023-04-07 12:00:00|7750.7|7743.7|7747.7|7740.7|7750.7|7743.7|7747.1|7740.1|0
1680869100000|2023-04-07 12:05:00|7747.8|7740.8|7747.5|7740.5|7747.8|7740.8|7746.8|7739.8|0
1680869400000|2023-04-07 12:10:00|7747.6|7740.6|7749.7|7742.7|7749.7|7742.7|7747.6|7740.6|0
1680869700000|2023-04-07 12:15:00|7749.6|7742.6|7748.4|7741.4|7749.6|7742.6|7748.4|7741.4|0
1680870000000|2023-04-07 12:20:00|7748.5|7741.5|7751.6|7744.6|7751.6|7744.6|7748.3|7741.3|0
1680870300000|2023-04-07 12:25:00|7751.5|7744.5|7751.8|7744.8|7751.9|7744.9|7748.3|7741.3|0
1680870600000|2023-04-07 12:30:00|7751.4|7744.4|7772.6|7765.6|7776.6|7769.6|7744.9|7737.9|0
1680870900000|2023-04-07 12:35:00|7772.2|7765.2|7761.3|7754.3|7773|7766|7759.2|7752.2|0
1680871200000|2023-04-07 12:40:00|7761.4|7754.4|7765|7758|7766.9|7759.9|7759.4|7752.4|0
1680871500000|2023-04-07 12:45:00|7765.1|7758.1|7769.5|7762.5|7770.9|7763.9|7765.1|7758.1|0
1680871800000|2023-04-07 12:50:00|7769.7|7762.7|7767.3|7760.3|7769.7|7762.7|7765.9|7758.9|0
1680872100000|2023-04-07 12:55:00|7767.4|7760.4|7764.2|7757.2|7767.5|7760.5|7763.6|7756.6|0
1680872400000|2023-04-07 13:00:00|7764.1|7757.1|7767.6|7760.6|7768.3|7761.3|7764.1|7757.1|0
1680872700000|2023-04-07 13:05:00|7767.7|7760.7|7768.3|7761.3|7768.3|7761.3|7765.6|7758.6|0
1680873000000|2023-04-07 13:10:00|7768.4|7761.4|7769.6|7762.6|7770.7|7763.7|7766.7|7759.7|0
1680873300000|2023-04-07 13:15:00|7769.8|7762.8|7769.7|7762.7|7769.8|7762.8|7769.7|7762.7|0
1680937800000|2023-04-08 07:10:00|7769.9|7762.9|7769.9|7762.9|7769.9|7762.9|7769.9|7762.9|0
1680940800000|2023-04-08 08:00:00|7770.4|7763.4|7770.4|7763.4|7770.4|7763.4|7770.4|7763.4|0
1680953700000|2023-04-08 11:35:00|7765.4|7758.4|7765.4|7758.4|7765.4|7758.4|7765.4|7758.4|0
1680982500000|2023-04-08 19:35:00|7764.4|7757.4|7765.4|7758.4|7765.4|7758.4|7764.4|7757.4|0
1681036500000|2023-04-09 10:35:00|7765.8|7758.8|7765.8|7758.8|7765.8|7758.8|7765.8|7758.8|0
1681042800000|2023-04-09 12:20:00|7766.8|7759.8|7766.8|7759.8|7766.8|7759.8|7766.8|7759.8|0
1681055400000|2023-04-09 15:50:00|7766.7|7759.7|7766.7|7759.7|7766.7|7759.7|7766.7|7759.7|0
1681063500000|2023-04-09 18:05:00|7766.5|7759.5|7766.5|7759.5|7766.5|7759.5|7766.5|7759.5|0
1681066800000|2023-04-09 19:00:00|7766.7|7759.7|7766.5|7759.5|7766.7|7759.7|7766.5|7759.5|0
1681071600000|2023-04-09 20:20:00|7765.7|7758.7|7765.7|7758.7|7765.7|7758.7|7765.7|7758.7|0
1681077600000|2023-04-09 22:00:00|7769.7|7762.7|7764.7|7757.7|7769.7|7762.7|7764.4|7757.4|0
1681077900000|2023-04-09 22:05:00|7764.9|7757.9|7766.6|7759.6|7766.6|7759.6|7763.6|7756.6|0
1681078200000|2023-04-09 22:10:00|7766.7|7759.7|7768.7|7761.7|7768.9|7761.9|7765.3|7758.3|0
1681078500000|2023-04-09 22:15:00|7768.9|7761.9|7769.1|7762.1|7771.2|7764.2|7768.6|7761.6|0
1681078800000|2023-04-09 22:20:00|7768.9|7761.9|7768.8|7761.8|7769|7762|7766.5|7759.5|0
1681079100000|2023-04-09 22:25:00|7768.9|7761.9|7768.7|7761.7|7769.4|7762.4|7768.1|7761.1|0
1681079400000|2023-04-09 22:30:00|7768.9|7761.9|7769.2|7762.2|7769.7|7762.7|7768.1|7761.1|0
1681079700000|2023-04-09 22:35:00|7769.3|7762.3|7769.7|7762.7|7769.7|7762.7|7769|7762|0
1681080000000|2023-04-09 22:40:00|7769.6|7762.6|7769.1|7762.1|7770.2|7763.2|7768.4|7761.4|0
1681080300000|2023-04-09 22:45:00|7769.2|7762.2|7768.7|7761.7|7769.7|7762.7|7768.1|7761.1|0
1681080600000|2023-04-09 22:50:00|7768.6|7761.6|7767.8|7760.8|7768.7|7761.7|7767.4|7760.4|0
1681080900000|2023-04-09 22:55:00|7767.7|7760.7|7767.8|7760.8|7768.1|7761.1|7767.1|7760.1|0
1681081200000|2023-04-09 23:00:00|7767.7|7760.7|7764.5|7757.5|7767.7|7760.7|7764.5|7757.5|0
1681081500000|2023-04-09 23:05:00|7764.6|7757.6|7762.6|7755.6|7764.8|7757.8|7761.6|7754.6|0
1681081800000|2023-04-09 23:10:00|7762.7|7755.7|7761.3|7754.3|7763|7756|7760.2|7753.2|0
1681082100000|2023-04-09 23:15:00|7761.2|7754.2|7760.4|7753.4|7761.8|7754.8|7760.4|7753.4|0
1681082400000|2023-04-09 23:20:00|7760.5|7753.5|7762.1|7755.1|7762.4|7755.4|7760.5|7753.5|0
1681082700000|2023-04-09 23:25:00|7762.2|7755.2|7761.5|7754.5|7762.2|7755.2|7761.1|7754.1|0
1681083000000|2023-04-09 23:30:00|7761.6|7754.6|7760.8|7753.8|7761.8|7754.8|7760.7|7753.7|0
1681083300000|2023-04-09 23:35:00|7760.7|7753.7|7761.7|7754.7|7761.9|7754.9|7760.1|7753.1|0
1681083600000|2023-04-09 23:40:00|7761.8|7754.8|7761.7|7754.7|7762.3|7755.3|7761|7754|0
1681083900000|2023-04-09 23:45:00|7761.8|7754.8|7762.3|7755.3|7762.4|7755.4|7761.3|7754.3|0
1681084200000|2023-04-09 23:50:00|7762.4|7755.4|7762.3|7755.3|7763|7756|7762|7755|0
1681084500000|2023-04-09 23:55:00|7762.1|7755.1|7761.3|7754.3|7762.1|7755.1|7761|7754|0
1681084800000|2023-04-10 00:00:00|7761.2|7754.2|7762.3|7755.3|7762.3|7755.3|7760.3|7753.3|0
1681085100000|2023-04-10 00:05:00|7762.4|7755.4|7763.9|7756.9|7764.3|7757.3|7762.4|7755.4|0
1681085400000|2023-04-10 00:10:00|7763.8|7756.8|7763.9|7756.9|7764.6|7757.6|7762.9|7755.9|0
1681085700000|2023-04-10 00:15:00|7763.6|7756.6|7761.3|7754.3|7763.6|7756.6|7761|7754|0
1681086000000|2023-04-10 00:20:00|7761.4|7754.4|7758.8|7751.8|7761.6|7754.6|7758.3|7751.3|0
1681086300000|2023-04-10 00:25:00|7759|7752|7758.1|7751.1|7759.3|7752.3|7757.1|7750.1|0
1681086600000|2023-04-10 00:30:00|7758.2|7751.2|7757.1|7750.1|7758.4|7751.4|7756.7|7749.7|0
1681086900000|2023-04-10 00:35:00|7757.2|7750.2|7757.4|7750.4|7757.7|7750.7|7756.5|7749.5|0
1681087200000|2023-04-10 00:40:00|7757.5|7750.5|7758.4|7751.4|7758.8|7751.8|7757.4|7750.4|0
1681087500000|2023-04-10 00:45:00|7758.3|7751.3|7758.7|7751.7|7759.1|7752.1|7757.4|7750.4|0
1681087800000|2023-04-10 00:50:00|7758.5|7751.5|7757.9|7750.9|7758.9|7751.9|7757.5|7750.5|0
1681088100000|2023-04-10 00:55:00|7758|7751|7757.5|7750.5|7758.5|7751.5|7757.5|7750.5|0
1681088400000|2023-04-10 01:00:00|7757.6|7750.6|7758.3|7751.3|7758.5|7751.5|7757.5|7750.5|0
1681088700000|2023-04-10 01:05:00|7758.4|7751.4|7758.8|7751.8|7759.5|7752.5|7758.4|7751.4|0
1681089000000|2023-04-10 01:10:00|7758.9|7751.9|7758.8|7751.8|7759.5|7752.5|7757.8|7750.8|0
1681089300000|2023-04-10 01:15:00|7758.7|7751.7|7758.8|7751.8|7759.5|7752.5|7758.2|7751.2|0
1681089600000|2023-04-10 01:20:00|7758.7|7751.7|7757.6|7750.6|7758.8|7751.8|7757.5|7750.5|0
1681089900000|2023-04-10 01:25:00|7757.5|7750.5|7757.8|7750.8|7757.8|7750.8|7756.8|7749.8|0
1681090200000|2023-04-10 01:30:00|7758|7751|7758.2|7751.2|7758.6|7751.6|7757.8|7750.8|0
1681090500000|2023-04-10 01:35:00|7758.1|7751.1|7758.2|7751.2|7758.6|7751.6|7757.8|7750.8|0
1681090800000|2023-04-10 01:40:00|7758.3|7751.3|7758.9|7751.9|7758.9|7751.9|7758.2|7751.2|0
1681091100000|2023-04-10 01:45:00|7759|7752|7759.2|7752.2|7759.2|7752.2|7758.6|7751.6|0
1681091400000|2023-04-10 01:50:00|7759.1|7752.1|7759.9|7752.9|7760.2|7753.2|7758.9|7751.9|0
1681091700000|2023-04-10 01:55:00|7759.8|7752.8|7759.5|7752.5|7759.9|7752.9|7759.2|7752.2|0
1681092000000|2023-04-10 02:00:00|7759.4|7752.4|7759.2|7752.2|7759.4|7752.4|7758.6|7751.6|0
1681092300000|2023-04-10 02:05:00|7759.1|7752.1|7759.6|7752.6|7759.9|7752.9|7758.6|7751.6|0
1681092600000|2023-04-10 02:10:00|7759.3|7752.3|7760.3|7753.3|7760.6|7753.6|7759.3|7752.3|0
1681092900000|2023-04-10 02:15:00|7759.9|7752.9|7758.9|7751.9|7760|7753|7758.7|7751.7|0
1681093200000|2023-04-10 02:20:00|7759|7752|7758.9|7751.9|7759.9|7752.9|7758.9|7751.9|0
1681093500000|2023-04-10 02:25:00|7758.8|7751.8|7759.3|7752.3|7759.3|7752.3|7758.7|7751.7|0
1681093800000|2023-04-10 02:30:00|7759.1|7752.1|7756.4|7749.4|7759.1|7752.1|7756.3|7749.3|0
1681094100000|2023-04-10 02:35:00|7756.5|7749.5|7755.4|7748.4|7757.4|7750.4|7754.8|7747.8|0
1681094400000|2023-04-10 02:40:00|7755.5|7748.5|7756|7749|7756|7749|7755.4|7748.4|0
1681094700000|2023-04-10 02:45:00|7755.9|7748.9|7755.7|7748.7|7755.9|7748.9|7755.4|7748.4|0
1681095000000|2023-04-10 02:50:00|7755.9|7748.9|7757.7|7750.7|7757.7|7750.7|7755.9|7748.9|0
1681095300000|2023-04-10 02:55:00|7757.6|7750.6|7757.3|7750.3|7757.7|7750.7|7757.3|7750.3|0
1681095600000|2023-04-10 03:00:00|7757.4|7750.4|7757.3|7750.3|7757.7|7750.7|7757|7750|0
1681095900000|2023-04-10 03:05:00|7757.2|7750.2|7757.7|7750.7|7758|7751|7757.2|7750.2|0
1681096200000|2023-04-10 03:10:00|7757.8|7750.8|7758|7751|7758|7751|7757.3|7750.3|0
1681096500000|2023-04-10 03:15:00|7757.9|7750.9|7757.7|7750.7|7758|7751|7757.3|7750.3|0
1681096800000|2023-04-10 03:20:00|7757.6|7750.6|7757.1|7750.1|7757.7|7750.7|7757.1|7750.1|0
1681097100000|2023-04-10 03:25:00|7757|7750|7757.1|7750.1|7757.1|7750.1|7756.7|7749.7|0
1681097400000|2023-04-10 03:30:00|7757|7750|7756.8|7749.8|7757.1|7750.1|7756.5|7749.5|0
1681097700000|2023-04-10 03:35:00|7756.9|7749.9|7757.5|7750.5|7758.1|7751.1|7756.9|7749.9|0
1681098000000|2023-04-10 03:40:00|7757.3|7750.3|7756.5|7749.5|7757.5|7750.5|7756.5|7749.5|0
1681098300000|2023-04-10 03:45:00|7756.3|7749.3|7757.8|7750.8|7757.8|7750.8|7755.8|7748.8|0
1681098600000|2023-04-10 03:50:00|7757.7|7750.7|7757.5|7750.5|7757.7|7750.7|7757.5|7750.5|0
1681098900000|2023-04-10 03:55:00|7757.6|7750.6|7756.8|7749.8|7757.8|7750.8|7756.8|7749.8|0
1681099200000|2023-04-10 04:00:00|7756.9|7749.9|7755.8|7748.8|7757.2|7750.2|7755.5|7748.5|0
1681099500000|2023-04-10 04:05:00|7755.7|7748.7|7756.2|7749.2|7756.2|7749.2|7755.5|7748.5|0
1681099800000|2023-04-10 04:10:00|7756.1|7749.1|7756.2|7749.2|7756.5|7749.5|7756.1|7749.1|0
1681100100000|2023-04-10 04:15:00|7756.3|7749.3|7757.6|7750.6|7758|7751|7756.3|7749.3|0
1681100400000|2023-04-10 04:20:00|7757.7|7750.7|7757|7750|7758|7751|7757|7750|0
1681100700000|2023-04-10 04:25:00|7757.1|7750.1|7757|7750|7757.4|7750.4|7757|7750|0
1681101000000|2023-04-10 04:30:00|7757.1|7750.1|7758.6|7751.6|7758.9|7751.9|7757|7750|0
1681101300000|2023-04-10 04:35:00|7758.5|7751.5|7758.4|7751.4|7758.9|7751.9|7758.1|7751.1|0
1681101600000|2023-04-10 04:40:00|7758.2|7751.2|7757.7|7750.7|7758.4|7751.4|7757.7|7750.7|0
1681101900000|2023-04-10 04:45:00|7757.8|7750.8|7757.7|7750.7|7758.1|7751.1|7757.5|7750.5|0
1681102200000|2023-04-10 04:50:00|7757.6|7750.6|7757.7|7750.7|7757.8|7750.8|7757.5|7750.5|0
1681102500000|2023-04-10 04:55:00|7757.6|7750.6|7757|7750|7757.7|7750.7|7756.7|7749.7|0
1681102800000|2023-04-10 05:00:00|7757.1|7750.1|7756.7|7749.7|7757.5|7750.5|7756.4|7749.4|0
1681103100000|2023-04-10 05:05:00|7756.6|7749.6|7756|7749|7756.6|7749.6|7755.7|7748.7|0
1681103400000|2023-04-10 05:10:00|7756.1|7749.1|7755.9|7748.9|7756.4|7749.4|7755.7|7748.7|0
1681103700000|2023-04-10 05:15:00|7756.1|7749.1|7755.6|7748.6|7756.2|7749.2|7755.3|7748.3|0
1681104000000|2023-04-10 05:20:00|7755.5|7748.5|7756.3|7749.3|7756.3|7749.3|7754.9|7747.9|0
1681104300000|2023-04-10 05:25:00|7756.6|7749.6|7756.8|7749.8|7756.9|7749.9|7755.9|7748.9|0
1681104600000|2023-04-10 05:30:00|7756.9|7749.9|7757.6|7750.6|7757.6|7750.6|7756.6|7749.6|0
1681104900000|2023-04-10 05:35:00|7757.7|7750.7|7756.6|7749.6|7757.9|7750.9|7756.2|7749.2|0
1681105200000|2023-04-10 05:40:00|7756.7|7749.7|7756.2|7749.2|7756.9|7749.9|7755.9|7748.9|0
1681105500000|2023-04-10 05:45:00|7756.1|7749.1|7755.9|7748.9|7756.3|7749.3|7755.5|7748.5|0
1681105800000|2023-04-10 05:50:00|7756|7749|7754.5|7747.5|7756|7749|7754.2|7747.2|0
1681106100000|2023-04-10 05:55:00|7754.6|7747.6|7754.9|7747.9|7754.9|7747.9|7754.2|7747.2|0
1681106400000|2023-04-10 06:00:00|7754.8|7747.8|7753.1|7746.1|7754.8|7747.8|7753.1|7746.1|0
1681106700000|2023-04-10 06:05:00|7753.2|7746.2|7752.7|7745.7|7753.7|7746.7|7752.1|7745.1|0
1681107000000|2023-04-10 06:10:00|7752.8|7745.8|7753.6|7746.6|7754.6|7747.6|7752.8|7745.8|0
1681107300000|2023-04-10 06:15:00|7753.7|7746.7|7753|7746|7754.3|7747.3|7753|7746|0
1681107600000|2023-04-10 06:20:00|7753.1|7746.1|7753.3|7746.3|7753.3|7746.3|7752.3|7745.3|0
1681107900000|2023-04-10 06:25:00|7753.4|7746.4|7753.4|7746.4|7753.4|7746.4|7752.7|7745.7|0
1681108200000|2023-04-10 06:30:00|7753.5|7746.5|7755.1|7748.1|7755.3|7748.3|7753.5|7746.5|0
1681108500000|2023-04-10 06:35:00|7755.2|7748.2|7755.1|7748.1|7755.5|7748.5|7754.8|7747.8|0
1681108800000|2023-04-10 06:40:00|7755.3|7748.3|7754|7747|7755.6|7748.6|7753.6|7746.6|0
1681109100000|2023-04-10 06:45:00|7753.9|7746.9|7754.4|7747.4|7755.4|7748.4|7753.6|7746.6|0
1681109400000|2023-04-10 06:50:00|7754.5|7747.5|7754.7|7747.7|7754.8|7747.8|7754.1|7747.1|0
1681109700000|2023-04-10 06:55:00|7754.4|7747.4|7752.8|7745.8|7754.8|7747.8|7752.6|7745.6|0
1681110000000|2023-04-10 07:00:00|7752.9|7745.9|7752.5|7745.5|7753.2|7746.2|7752.1|7745.1|0
1681110300000|2023-04-10 07:05:00|7752.6|7745.6|7753.3|7746.3|7753.7|7746.7|7752.2|7745.2|0
1681110600000|2023-04-10 07:10:00|7753.4|7746.4|7753.4|7746.4|7753.7|7746.7|7753|7746|0
1681110900000|2023-04-10 07:15:00|7753.5|7746.5|7754.1|7747.1|7754.7|7747.7|7753.4|7746.4|0
1681111200000|2023-04-10 07:20:00|7754|7747|7754.7|7747.7|7754.7|7747.7|7753.8|7746.8|0
1681111500000|2023-04-10 07:25:00|7754.8|7747.8|7754.1|7747.1|7755.5|7748.5|7754.1|7747.1|0
1681111800000|2023-04-10 07:30:00|7754.2|7747.2|7753.1|7746.1|7754.4|7747.4|7753.1|7746.1|0
1681112100000|2023-04-10 07:35:00|7753.2|7746.2|7753|7746|7753.4|7746.4|7752.8|7745.8|0
1681112400000|2023-04-10 07:40:00|7753.1|7746.1|7754.4|7747.4|7754.4|7747.4|7753.1|7746.1|0
1681112700000|2023-04-10 07:45:00|7754.3|7747.3|7754.5|7747.5|7754.5|7747.5|7754|7747|0
1681113000000|2023-04-10 07:50:00|7754.6|7747.6|7756.1|7749.1|7756.5|7749.5|7754.5|7747.5|0
1681113300000|2023-04-10 07:55:00|7756.2|7749.2|7756.5|7749.5|7756.5|7749.5|7756.1|7749.1|0
1681113600000|2023-04-10 08:00:00|7756.6|7749.6|7756.8|7749.8|7757.2|7750.2|7756.5|7749.5|0
1681113900000|2023-04-10 08:05:00|7756.7|7749.7|7758.2|7751.2|7758.2|7751.2|7756.5|7749.5|0
1681114200000|2023-04-10 08:10:00|7758.1|7751.1|7757.8|7750.8|7758.5|7751.5|7757.6|7750.6|0
1681114500000|2023-04-10 08:15:00|7757.7|7750.7|7757.1|7750.1|7757.9|7750.9|7756.1|7749.1|0
1681114800000|2023-04-10 08:20:00|7757|7750|7755.8|7748.8|7757|7750|7755.8|7748.8|0
1681115100000|2023-04-10 08:25:00|7755.9|7748.9|7755.5|7748.5|7756.2|7749.2|7755.5|7748.5|0
1681115400000|2023-04-10 08:30:00|7755.6|7748.6|7756.4|7749.4|7756.8|7749.8|7755.6|7748.6|0
1681115700000|2023-04-10 08:35:00|7756.6|7749.6|7757|7750|7757|7750|7756.3|7749.3|0
1681116000000|2023-04-10 08:40:00|7757.1|7750.1|7757.6|7750.6|7757.6|7750.6|7756.6|7749.6|0
1681116300000|2023-04-10 08:45:00|7757.7|7750.7|7758|7751|7758.3|7751.3|7757.6|7750.6|0
1681116600000|2023-04-10 08:50:00|7758.1|7751.1|7758.3|7751.3|7758.3|7751.3|7757.3|7750.3|0
1681116900000|2023-04-10 08:55:00|7758.4|7751.4|7759.4|7752.4|7759.4|7752.4|7758.4|7751.4|0
1681117200000|2023-04-10 09:00:00|7759.6|7752.6|7759.3|7752.3|7759.7|7752.7|7759.3|7752.3|0
1681117500000|2023-04-10 09:05:00|7759.2|7752.2|7759|7752|7759.3|7752.3|7759|7752|0
1681117800000|2023-04-10 09:10:00|7759.1|7752.1|7761|7754|7761.3|7754.3|7759|7752|0
1681118100000|2023-04-10 09:15:00|7760.9|7753.9|7760.7|7753.7|7761.3|7754.3|7760.6|7753.6|0
1681118400000|2023-04-10 09:20:00|7760.8|7753.8|7760.7|7753.7|7761|7754|7760.7|7753.7|0
1681118700000|2023-04-10 09:25:00|7760.8|7753.8|7761.3|7754.3|7761.3|7754.3|7760.7|7753.7|0
1681119000000|2023-04-10 09:30:00|7761.4|7754.4|7761.8|7754.8|7762.2|7755.2|7761.1|7754.1|0
1681119300000|2023-04-10 09:35:00|7761.9|7754.9|7762.1|7755.1|7762.4|7755.4|7761.8|7754.8|0
1681119600000|2023-04-10 09:40:00|7761.9|7754.9|7762.8|7755.8|7762.8|7755.8|7761.8|7754.8|0
1681119900000|2023-04-10 09:45:00|7762.9|7755.9|7762.4|7755.4|7763.4|7756.4|7762.4|7755.4|0
1681120200000|2023-04-10 09:50:00|7762.5|7755.5|7760.8|7753.8|7762.8|7755.8|7760.8|7753.8|0
1681120500000|2023-04-10 09:55:00|7760.9|7753.9|7761.5|7754.5|7761.5|7754.5|7760.6|7753.6|0
1681120800000|2023-04-10 10:00:00|7761.3|7754.3|7762.4|7755.4|7762.4|7755.4|7761.2|7754.2|0
1681121100000|2023-04-10 10:05:00|7762.3|7755.3|7761.9|7754.9|7762.3|7755.3|7761.9|7754.9|0
1681121400000|2023-04-10 10:10:00|7761.8|7754.8|7761.8|7754.8|7761.9|7754.9|7760.8|7753.8|0
1681121700000|2023-04-10 10:15:00|7761.9|7754.9|7762.1|7755.1|7762.8|7755.8|7761.8|7754.8|0
1681122000000|2023-04-10 10:20:00|7762.2|7755.2|7762.2|7755.2|7762.8|7755.8|7761.8|7754.8|0
1681122300000|2023-04-10 10:25:00|7762|7755|7761.7|7754.7|7762.2|7755.2|7761.5|7754.5|0
1681122600000|2023-04-10 10:30:00|7761.5|7754.5|7762.5|7755.5|7762.5|7755.5|7760.8|7753.8|0
1681122900000|2023-04-10 10:35:00|7762.3|7755.3|7762.5|7755.5|7762.9|7755.9|7762.1|7755.1|0
1681123200000|2023-04-10 10:40:00|7762.6|7755.6|7762.3|7755.3|7762.9|7755.9|7761.9|7754.9|0
1681123500000|2023-04-10 10:45:00|7762.2|7755.2|7761.6|7754.6|7762.6|7755.6|7761.3|7754.3|0
1681123800000|2023-04-10 10:50:00|7761.7|7754.7|7761.3|7754.3|7762|7755|7761.3|7754.3|0
1681124100000|2023-04-10 10:55:00|7761.2|7754.2|7760.9|7753.9|7761.3|7754.3|7760.6|7753.6|0
1681124400000|2023-04-10 11:00:00|7760.8|7753.8|7760.3|7753.3|7760.9|7753.9|7759.6|7752.6|0
1681124700000|2023-04-10 11:05:00|7760.4|7753.4|7761|7754|7761|7754|7759.7|7752.7|0
1681125000000|2023-04-10 11:10:00|7761.1|7754.1|7759.9|7752.9|7761.3|7754.3|7759.9|7752.9|0
1681125300000|2023-04-10 11:15:00|7759.8|7752.8|7758.6|7751.6|7760.3|7753.3|7758.6|7751.6|0
1681125600000|2023-04-10 11:20:00|7758.5|7751.5|7755.7|7748.7|7758.6|7751.6|7755.6|7748.6|0
1681125900000|2023-04-10 11:25:00|7755.8|7748.8|7751.5|7744.5|7756|7749|7751.4|7744.4|0
1681126200000|2023-04-10 11:30:00|7751.4|7744.4|7748.2|7741.2|7751.4|7744.4|7747.4|7740.4|0
1681126500000|2023-04-10 11:35:00|7748.1|7741.1|7749.6|7742.6|7749.6|7742.6|7746.6|7739.6|0
1681126800000|2023-04-10 11:40:00|7749.5|7742.5|7751|7744|7751|7744|7749|7742|0
1681127100000|2023-04-10 11:45:00|7750.9|7743.9|7750.4|7743.4|7751|7744|7749.1|7742.1|0
1681127400000|2023-04-10 11:50:00|7750.5|7743.5|7752|7745|7752.2|7745.2|7750.5|7743.5|0
1681127700000|2023-04-10 11:55:00|7752.1|7745.1|7752.3|7745.3|7752.3|7745.3|7751.2|7744.2|0
1681128000000|2023-04-10 12:00:00|7752.4|7745.4|7747.5|7740.5|7752.6|7745.6|7747.2|7740.2|0
1681128300000|2023-04-10 12:05:00|7747.4|7740.4|7746.7|7739.7|7747.4|7740.4|7745.5|7738.5|0
1681128600000|2023-04-10 12:10:00|7746.6|7739.6|7745.2|7738.2|7746.8|7739.8|7744.3|7737.3|0
1681128900000|2023-04-10 12:15:00|7745.1|7738.1|7737.2|7730.2|7745.2|7738.2|7735.5|7728.5|0
1681129200000|2023-04-10 12:20:00|7737.1|7730.1|7734.8|7727.8|7737.2|7730.2|7734.1|7727.1|0
1681129500000|2023-04-10 12:25:00|7734.7|7727.7|7736.3|7729.3|7737.1|7730.1|7734.5|7727.5|0
1681129800000|2023-04-10 12:30:00|7736.2|7729.2|7733.3|7726.3|7736.9|7729.9|7733|7726|0
1681130100000|2023-04-10 12:35:00|7733.4|7726.4|7735.6|7728.6|7736.4|7729.4|7733.4|7726.4|0
1681130400000|2023-04-10 12:40:00|7735.7|7728.7|7737.4|7730.4|7737.5|7730.5|7735.7|7728.7|0
1681130700000|2023-04-10 12:45:00|7737.3|7730.3|7735.8|7728.8|7737.3|7730.3|7735.8|7728.8|0
1681131000000|2023-04-10 12:50:00|7735.7|7728.7|7736.5|7729.5|7737.3|7730.3|7734.8|7727.8|0
1681131300000|2023-04-10 12:55:00|7736.3|7729.3|7735.3|7728.3|7736.8|7729.8|7734.2|7727.2|0
1681131600000|2023-04-10 13:00:00|7735.2|7728.2|7737|7730|7737.4|7730.4|7734|7727|0
1681131900000|2023-04-10 13:05:00|7736.9|7729.9|7736.1|7729.1|7737|7730|7734.1|7727.1|0
1681132200000|2023-04-10 13:10:00|7736.4|7729.4|7739.2|7732.2|7740.1|7733.1|7736|7729|0
1681132500000|2023-04-10 13:15:00|7739.1|7732.1|7739.5|7732.5|7739.5|7732.5|7737.4|7730.4|0
1681132800000|2023-04-10 13:20:00|7739.3|7732.3|7740.8|7733.8|7740.9|7733.9|7739.2|7732.2|0
1681133100000|2023-04-10 13:25:00|7740.4|7733.4|7738.8|7731.8|7741.1|7734.1|7735.8|7728.8|0
1681133400000|2023-04-10 13:30:00|7738.5|7731.5|7737|7730|7741.9|7734.9|7731.2|7724.2|0
1681133700000|2023-04-10 13:35:00|7736.3|7729.3|7738.2|7731.2|7738.2|7731.2|7732.3|7725.3|0
1681134000000|2023-04-10 13:40:00|7738.3|7731.3|7742.9|7735.9|7743.5|7736.5|7736.9|7729.9|0
1681134300000|2023-04-10 13:45:00|7742.3|7735.3|7738.6|7731.6|7744.2|7737.2|7738.1|7731.1|0
1681134600000|2023-04-10 13:50:00|7738.5|7731.5|7738.3|7731.3|7740.1|7733.1|7734.9|7727.9|0
1681134900000|2023-04-10 13:55:00|7738.5|7731.5|7736.9|7729.9|7740.8|7733.8|7734.5|7727.5|0
1681135200000|2023-04-10 14:00:00|7735|7728|7746.8|7739.8|7747|7740|7734.7|7727.7|0
1681135500000|2023-04-10 14:05:00|7746.6|7739.6|7746.6|7739.6|7747.7|7740.7|7743.1|7736.1|0
1681135800000|2023-04-10 14:10:00|7746.3|7739.3|7746.8|7739.8|7748.9|7741.9|7745.1|7738.1|0
1681136100000|2023-04-10 14:15:00|7746.7|7739.7|7744.8|7737.8|7750.4|7743.4|7744.6|7737.6|0
1681136400000|2023-04-10 14:20:00|7744.3|7737.3|7743.3|7736.3|7744.9|7737.9|7741.9|7734.9|0
1681136700000|2023-04-10 14:25:00|7743.2|7736.2|7740.7|7733.7|7744.6|7737.6|7738.8|7731.8|0
1681137000000|2023-04-10 14:30:00|7740.6|7733.6|7746.6|7739.6|7746.8|7739.8|7740.6|7733.6|0
1681137300000|2023-04-10 14:35:00|7746.3|7739.3|7751.7|7744.7|7753.7|7746.7|7746.3|7739.3|0
1681137600000|2023-04-10 14:40:00|7751.8|7744.8|7754.6|7747.6|7754.9|7747.9|7748.9|7741.9|0
1681137900000|2023-04-10 14:45:00|7754.5|7747.5|7751.9|7744.9|7754.5|7747.5|7749.9|7742.9|0
1681138200000|2023-04-10 14:50:00|7751.6|7744.6|7749|7742|7751.6|7744.6|7747.6|7740.6|0
1681138500000|2023-04-10 14:55:00|7749.1|7742.1|7746|7739|7750.3|7743.3|7745.4|7738.4|0
1681138800000|2023-04-10 15:00:00|7746.1|7739.1|7751|7744|7753.1|7746.1|7746|7739|0
1681139100000|2023-04-10 15:05:00|7751.1|7744.1|7751.8|7744.8|7753.6|7746.6|7751|7744|0
1681139400000|2023-04-10 15:10:00|7752.1|7745.1|7755.4|7748.4|7756|7749|7752|7745|0
1681139700000|2023-04-10 15:15:00|7755.6|7748.6|7754.6|7747.6|7757|7750|7753.6|7746.6|0
1681140000000|2023-04-10 15:20:00|7754.5|7747.5|7752.2|7745.2|7756.4|7749.4|7751.8|7744.8|0
1681140300000|2023-04-10 15:25:00|7752.3|7745.3|7754|7747|7754|7747|7751.4|7744.4|0
1681140600000|2023-04-10 15:30:00|7754.1|7747.1|7755.4|7748.4|7756.2|7749.2|7753.5|7746.5|0
1681140900000|2023-04-10 15:35:00|7755.6|7748.6|7757.8|7750.8|7757.8|7750.8|7754.2|7747.2|0
1681141200000|2023-04-10 15:40:00|7757.9|7750.9|7755.2|7748.2|7757.9|7750.9|7753|7746|0
1681141500000|2023-04-10 15:45:00|7754.9|7747.9|7754.4|7747.4|7755.1|7748.1|7752.5|7745.5|0
1681141800000|2023-04-10 15:50:00|7754.3|7747.3|7750.1|7743.1|7754.7|7747.7|7750|7743|0
1681142100000|2023-04-10 15:55:00|7750|7743|7747.7|7740.7|7750|7743|7745.2|7738.2|0
1681142400000|2023-04-10 16:00:00|7747.6|7740.6|7747.4|7740.4|7748.9|7741.9|7745.1|7738.1|0
1681142700000|2023-04-10 16:05:00|7747.3|7740.3|7746|7739|7747.3|7740.3|7742.2|7735.2|0
1681143000000|2023-04-10 16:10:00|7745.9|7738.9|7745.2|7738.2|7747.8|7740.8|7744.6|7737.6|0
1681143300000|2023-04-10 16:15:00|7745.1|7738.1|7747.7|7740.7|7748.1|7741.1|7744.8|7737.8|0
1681143600000|2023-04-10 16:20:00|7747.8|7740.8|7750|7743|7750.8|7743.8|7747.8|7740.8|0
1681143900000|2023-04-10 16:25:00|7749.9|7742.9|7750.3|7743.3|7752|7745|7749.7|7742.7|0
1681144200000|2023-04-10 16:30:00|7750.5|7743.5|7755.6|7748.6|7756.8|7749.8|7750.5|7743.5|0
1681144500000|2023-04-10 16:35:00|7756|7749|7762.8|7755.8|7767.3|7760.3|7756|7749|0
1681144800000|2023-04-10 16:40:00|7762.9|7755.9|7762.8|7755.8|7764.4|7757.4|7761.1|7754.1|0
1681145100000|2023-04-10 16:45:00|7763|7756|7763.4|7756.4|7765.2|7758.2|7762.6|7755.6|0
1681145400000|2023-04-10 16:50:00|7763.2|7756.2|7759.6|7752.6|7764.8|7757.8|7759.5|7752.5|0
1681145700000|2023-04-10 16:55:00|7759.9|7752.9|7762.2|7755.2|7762.3|7755.3|7759.7|7752.7|0
1681146000000|2023-04-10 17:00:00|7762.5|7755.5|7762.1|7755.1|7765|7758|7761.3|7754.3|0
1681146300000|2023-04-10 17:05:00|7762.2|7755.2|7765|7758|7765.8|7758.8|7761.7|7754.7|0
1681146600000|2023-04-10 17:10:00|7764.8|7757.8|7765.6|7758.6|7767.8|7760.8|7764.3|7757.3|0
1681146900000|2023-04-10 17:15:00|7765.7|7758.7|7765.7|7758.7|7768.1|7761.1|7764.9|7757.9|0
1681147200000|2023-04-10 17:20:00|7765.6|7758.6|7763.4|7756.4|7766.6|7759.6|7762.9|7755.9|0
1681147500000|2023-04-10 17:25:00|7763.5|7756.5|7766.2|7759.2|7766.2|7759.2|7763.4|7756.4|0
1681147800000|2023-04-10 17:30:00|7766.3|7759.3|7765.4|7758.4|7767.2|7760.2|7764.4|7757.4|0
1681148100000|2023-04-10 17:35:00|7765.5|7758.5|7762|7755|7765.7|7758.7|7762|7755|0
1681148400000|2023-04-10 17:40:00|7762.7|7755.7|7762.6|7755.6|7762.9|7755.9|7759.6|7752.6|0
1681148700000|2023-04-10 17:45:00|7762.7|7755.7|7767.1|7760.1|7768.5|7761.5|7762.2|7755.2|0
1681149000000|2023-04-10 17:50:00|7767.3|7760.3|7764.4|7757.4|7767.8|7760.8|7764.1|7757.1|0
1681149300000|2023-04-10 17:55:00|7764.2|7757.2|7765.1|7758.1|7766.2|7759.2|7763.5|7756.5|0
1681149600000|2023-04-10 18:00:00|7765|7758|7765|7758|7765|7758|7762.1|7755.1|0
1681149900000|2023-04-10 18:05:00|7765.2|7758.2|7764.3|7757.3|7767.7|7760.7|7764.3|7757.3|0
1681150200000|2023-04-10 18:10:00|7764.2|7757.2|7767.1|7760.1|7768.2|7761.2|7763.3|7756.3|0
1681150500000|2023-04-10 18:15:00|7767.3|7760.3|7769|7762|7770.7|7763.7|7767.3|7760.3|0
1681150800000|2023-04-10 18:20:00|7768.9|7761.9|7766.7|7759.7|7770.1|7763.1|7766.7|7759.7|0
1681151100000|2023-04-10 18:25:00|7766.5|7759.5|7766|7759|7767|7760|7765|7758|0
1681151400000|2023-04-10 18:30:00|7766.1|7759.1|7764.6|7757.6|7768.3|7761.3|7763.9|7756.9|0
1681151700000|2023-04-10 18:35:00|7764.7|7757.7|7764|7757|7765.2|7758.2|7762.6|7755.6|0
1681152000000|2023-04-10 18:40:00|7763.9|7756.9|7761.6|7754.6|7764.3|7757.3|7760.9|7753.9|0
1681152300000|2023-04-10 18:45:00|7761.5|7754.5|7762.9|7755.9|7763.5|7756.5|7761.2|7754.2|0
1681152600000|2023-04-10 18:50:00|7763|7756|7765.7|7758.7|7767.3|7760.3|7763|7756|0
1681152900000|2023-04-10 18:55:00|7765.5|7758.5|7769.4|7762.4|7770.2|7763.2|7765.5|7758.5|0
1681153200000|2023-04-10 19:00:00|7770|7763|7769.3|7762.3|7771.9|7764.9|7767.8|7760.8|0
1681153500000|2023-04-10 19:05:00|7769.8|7762.8|7769.5|7762.5|7770.1|7763.1|7767.3|7760.3|0
1681153800000|2023-04-10 19:10:00|7769.6|7762.6|7766.2|7759.2|7770.5|7763.5|7765.9|7758.9|0
1681154100000|2023-04-10 19:15:00|7766.3|7759.3|7769.5|7762.5|7769.5|7762.5|7766.2|7759.2|0
1681154400000|2023-04-10 19:20:00|7769.2|7762.2|7765.9|7758.9|7769.8|7762.8|7765.5|7758.5|0
1681154700000|2023-04-10 19:25:00|7766|7759|7764.9|7757.9|7766.9|7759.9|7764.9|7757.9|0
1681155000000|2023-04-10 19:30:00|7765|7758|7765.1|7758.1|7767.9|7760.9|7764.9|7757.9|0
1681155300000|2023-04-10 19:35:00|7764.8|7757.8|7766|7759|7766.3|7759.3|7762.4|7755.4|0
1681155600000|2023-04-10 19:40:00|7765.9|7758.9|7765.7|7758.7|7769|7762|7765.6|7758.6|0
1681155900000|2023-04-10 19:45:00|7765.2|7758.2|7768.9|7761.9|7769.7|7762.7|7764|7757|0
1681156200000|2023-04-10 19:50:00|7769.2|7762.2|7766.4|7759.4|7769.9|7762.9|7766|7759|0
1681156500000|2023-04-10 19:55:00|7766.5|7759.5|7776.4|7769.4|7776.4|7769.4|7766.4|7759.4|0
1681156800000|2023-04-10 20:00:00|7776.8|7769.8|7779.5|7772.5|7779.9|7772.9|7774.2|7767.2|0
1681157100000|2023-04-10 20:05:00|7779.4|7772.4|7780|7773|7780.9|7773.9|7778.9|7771.9|0
1681157400000|2023-04-10 20:10:00|7779.9|7772.9|7779.5|7772.5|7780.3|7773.3|7778.6|7771.6|0
1681157700000|2023-04-10 20:15:00|7779.6|7772.6|7779|7772|7779.8|7772.8|7778.3|7771.3|0
1681158000000|2023-04-10 20:20:00|7778.9|7771.9|7778|7771|7779.3|7772.3|7778|7771|0
1681158300000|2023-04-10 20:25:00|7778.1|7771.1|7778.9|7771.9|7779|7772|7778|7771|0
1681158600000|2023-04-10 20:30:00|7779.1|7772.1|7779.1|7772.1|7780.2|7773.2|7778.8|7771.8|0
1681158900000|2023-04-10 20:35:00|7779|7772|7778.7|7771.7|7779.1|7772.1|7778.7|7771.7|0
1681159200000|2023-04-10 20:40:00|7778.8|7771.8|7778.7|7771.7|7779.1|7772.1|7778.1|7771.1|0
1681159500000|2023-04-10 20:45:00|7778.5|7771.5|7777.8|7770.8|7778.5|7771.5|7777.4|7770.4|0
1681159800000|2023-04-10 20:50:00|7777.9|7770.9|7777.7|7770.7|7778|7771|7777.7|7770.7|0
1681160100000|2023-04-10 20:55:00|7777.6|7770.6|7777.1|7770.1|7777.6|7770.6|7776.8|7769.8|0
1681160400000|2023-04-10 21:00:00|7777.3|7770.3|7777|7770|7777.5|7770.5|7776.7|7769.7|0
1681160700000|2023-04-10 21:05:00|7776.9|7769.9|7774.3|7767.3|7777.1|7770.1|7774.1|7767.1|0
1681161000000|2023-04-10 21:10:00|7774.2|7767.2|7773.9|7766.9|7774.3|7767.3|7773.7|7766.7|0
1681161300000|2023-04-10 21:15:00|7773.8|7766.8|7774.2|7767.2|7774.2|7767.2|7773.8|7766.8|0
1681161600000|2023-04-10 21:20:00|7774.3|7767.3|7774.1|7767.1|7774.4|7767.4|7774.1|7767.1|0
1681161900000|2023-04-10 21:25:00|7774|7767|7774.1|7767.1|7774.1|7767.1|7773.8|7766.8|0
1681162200000|2023-04-10 21:30:00|7774.2|7767.2|7774.1|7767.1|7774.3|7767.3|7773.9|7766.9|0
1681162500000|2023-04-10 21:35:00|7773.1|7766.1|7772.7|7765.7|7773.1|7766.1|7772.7|7765.7|0
1681162800000|2023-04-10 21:40:00|7772.8|7765.8|7772.2|7765.2|7772.8|7765.8|7771.9|7764.9|0
1681163100000|2023-04-10 21:45:00|7772.3|7765.3|7772.4|7765.4|7772.4|7765.4|7772.3|7765.3|0
1681163400000|2023-04-10 21:50:00|7772.3|7765.3|7771.9|7764.9|7772.4|7765.4|7771.9|7764.9|0
1681163700000|2023-04-10 21:55:00|7772|7765|7770.5|7763.5|7772|7765|7770.3|7763.3|0
1681164000000|2023-04-10 22:00:00|7770.8|7763.8|7772.4|7765.4|7772.7|7765.7|7769.7|7762.7|0
1681164300000|2023-04-10 22:05:00|7772.5|7765.5|7773.6|7766.6|7773.7|7766.7|7772.3|7765.3|0
1681164600000|2023-04-10 22:10:00|7773.7|7766.7|7773.2|7766.2|7773.8|7766.8|7773.2|7766.2|0
1681164900000|2023-04-10 22:15:00|7773.3|7766.3|7774.2|7767.2|7774.6|7767.6|7773.3|7766.3|0
1681165200000|2023-04-10 22:20:00|7774.3|7767.3|7773.1|7766.1|7774.6|7767.6|7773.1|7766.1|0
1681165500000|2023-04-10 22:25:00|7773.2|7766.2|7773.7|7766.7|7773.7|7766.7|7773.1|7766.1|0
1681165800000|2023-04-10 22:30:00|7773.8|7766.8|7773.7|7766.7|7774.1|7767.1|7773.4|7766.4|0
1681166100000|2023-04-10 22:35:00|7773.6|7766.6|7773.1|7766.1|7773.6|7766.6|7772.6|7765.6|0
1681166400000|2023-04-10 22:40:00|7773|7766|7772.5|7765.5|7773|7766|7772.4|7765.4|0
1681166700000|2023-04-10 22:45:00|7772.6|7765.6|7773.1|7766.1|7773.1|7766.1|7772.1|7765.1|0
1681167000000|2023-04-10 22:50:00|7773.2|7766.2|7773.1|7766.1|7773.8|7766.8|7773.1|7766.1|0
1681167300000|2023-04-10 22:55:00|7773|7766|7773.1|7766.1|7773.5|7766.5|7772.8|7765.8|0
1681167600000|2023-04-10 23:00:00|7773|7766|7774.8|7767.8|7775.5|7768.5|7772.5|7765.5|0
1681167900000|2023-04-10 23:05:00|7774.9|7767.9|7775.5|7768.5|7775.8|7768.8|7774.8|7767.8|0
1681168200000|2023-04-10 23:10:00|7775.4|7768.4|7776.1|7769.1|7776.5|7769.5|7775.1|7768.1|0
1681168500000|2023-04-10 23:15:00|7776.2|7769.2|7776.7|7769.7|7777|7770|7776.1|7769.1|0
1681168800000|2023-04-10 23:20:00|7776.8|7769.8|7776.8|7769.8|7777.1|7770.1|7776.1|7769.1|0
1681169100000|2023-04-10 23:25:00|7776.7|7769.7|7776.5|7769.5|7776.8|7769.8|7776.5|7769.5|0
1681169400000|2023-04-10 23:30:00|7776.4|7769.4|7777.2|7770.2|7777.6|7770.6|7776.1|7769.1|0
1681169700000|2023-04-10 23:35:00|7777.1|7770.1|7776.5|7769.5|7777.2|7770.2|7776.5|7769.5|0
1681170000000|2023-04-10 23:40:00|7776.4|7769.4|7775.9|7768.9|7776.5|7769.5|7775.9|7768.9|0
1681170300000|2023-04-10 23:45:00|7776|7769|7775.9|7768.9|7776.2|7769.2|7775.5|7768.5|0
1681170600000|2023-04-10 23:50:00|7776|7769|7774.8|7767.8|7776.8|7769.8|7774.8|7767.8|0
1681170900000|2023-04-10 23:55:00|7774.9|7767.9|7776.2|7769.2|7776.5|7769.5|7774.8|7767.8|0
1681171200000|2023-04-11 00:00:00|7775.8|7768.8|7794.2|7787.2|7794.2|7787.2|7775.8|7768.8|0
1681171500000|2023-04-11 00:05:00|7793.9|7786.9|7810.7|7803.7|7810.7|7803.7|7792.2|7785.2|0
1681171800000|2023-04-11 00:10:00|7810.4|7803.4|7811.7|7804.7|7811.9|7804.9|7809.4|7802.4|0
1681172100000|2023-04-11 00:15:00|7810.4|7803.4|7798.9|7791.9|7810.9|7803.9|7798.9|7791.9|0
1681172400000|2023-04-11 00:20:00|7799.2|7792.2|7795.4|7788.4|7800.2|7793.2|7795.2|7788.2|0
1681172700000|2023-04-11 00:25:00|7795.7|7788.7|7793.7|7786.7|7796.4|7789.4|7792.7|7785.7|0
1681173000000|2023-04-11 00:30:00|7793.9|7786.9|7794.4|7787.4|7795.9|7788.9|7792.4|7785.4|0
1681173300000|2023-04-11 00:35:00|7794.7|7787.7|7793.7|7786.7|7795.4|7788.4|7791.4|7784.4|0
1681173600000|2023-04-11 00:40:00|7794.4|7787.4|7792.9|7785.9|7795.2|7788.2|7792.2|7785.2|0
1681173900000|2023-04-11 00:45:00|7793.9|7786.9|7789.9|7782.9|7794.2|7787.2|7789.7|7782.7|0
1681174200000|2023-04-11 00:50:00|7790.2|7783.2|7791.2|7784.2|7792.4|7785.4|7789.9|7782.9|0
1681174500000|2023-04-11 00:55:00|7791.4|7784.4|7792.9|7785.9|7792.9|7785.9|7790.7|7783.7|0
1681174800000|2023-04-11 01:00:00|7792.4|7785.4|7791.7|7784.7|7792.9|7785.9|7790.7|7783.7|0
1681175100000|2023-04-11 01:05:00|7791.4|7784.4|7792.2|7785.2|7792.9|7785.9|7791.4|7784.4|0
1681175400000|2023-04-11 01:10:00|7792.4|7785.4|7792.4|7785.4|7793.4|7786.4|7791.9|7784.9|0
1681175700000|2023-04-11 01:15:00|7792.7|7785.7|7794.9|7787.9|7795.4|7788.4|7792.7|7785.7|0
1681176000000|2023-04-11 01:20:00|7795.2|7788.2|7795.4|7788.4|7797.9|7790.9|7794.9|7787.9|0
1681176300000|2023-04-11 01:25:00|7795.7|7788.7|7797.2|7790.2|7798.9|7791.9|7795.7|7788.7|0
1681176600000|2023-04-11 01:30:00|7797.9|7790.9|7794.9|7787.9|7798.9|7791.9|7794.9|7787.9|0
1681176900000|2023-04-11 01:35:00|7794.2|7787.2|7800.9|7793.9|7800.9|7793.9|7793.4|7786.4|0
1681177200000|2023-04-11 01:40:00|7801.2|7794.2|7798.4|7791.4|7801.7|7794.7|7797.4|7790.4|0
1681177500000|2023-04-11 01:45:00|7798.7|7791.7|7796.7|7789.7|7798.7|7791.7|7795.7|7788.7|0
1681177800000|2023-04-11 01:50:00|7796.4|7789.4|7798.9|7791.9|7799.7|7792.7|7795.9|7788.9|0
1681178100000|2023-04-11 01:55:00|7799.4|7792.4|7799.4|7792.4|7799.9|7792.9|7797.9|7790.9|0
1681178400000|2023-04-11 02:00:00|7799.9|7792.9|7804.7|7797.7|7805.4|7798.4|7799.9|7792.9|0
1681178700000|2023-04-11 02:05:00|7804.9|7797.9|7802.9|7795.9|7805.4|7798.4|7802.9|7795.9|0
1681179000000|2023-04-11 02:10:00|7802.2|7795.2|7803.7|7796.7|7805.4|7798.4|7801.7|7794.7|0
1681179300000|2023-04-11 02:15:00|7803.9|7796.9|7802.2|7795.2|7803.9|7796.9|7802.2|7795.2|0
1681179600000|2023-04-11 02:20:00|7801.9|7794.9|7802.2|7795.2|7802.7|7795.7|7801.2|7794.2|0
1681179900000|2023-04-11 02:25:00|7801.9|7794.9|7802.4|7795.4|7803.9|7796.9|7801.7|7794.7|0
1681180200000|2023-04-11 02:30:00|7802.9|7795.9|7803.9|7796.9|7804.7|7797.7|7802.7|7795.7|0
1681180500000|2023-04-11 02:35:00|7804.2|7797.2|7801.9|7794.9|7804.4|7797.4|7801.4|7794.4|0
1681180800000|2023-04-11 02:40:00|7801.2|7794.2|7801.4|7794.4|7801.7|7794.7|7801.2|7794.2|0
1681181100000|2023-04-11 02:45:00|7801.7|7794.7|7798.9|7791.9|7801.7|7794.7|7798.4|7791.4|0
1681181400000|2023-04-11 02:50:00|7799.2|7792.2|7799.4|7792.4|7800.4|7793.4|7798.7|7791.7|0
1681181700000|2023-04-11 02:55:00|7798.9|7791.9|7796.9|7789.9|7799.2|7792.2|7796.9|7789.9|0
1681182000000|2023-04-11 03:00:00|7797.7|7790.7|7797.9|7790.9|7797.9|7790.9|7796.9|7789.9|0
1681182300000|2023-04-11 03:05:00|7798.2|7791.2|7797.9|7790.9|7798.7|7791.7|7797.7|7790.7|0
1681182600000|2023-04-11 03:10:00|7797.7|7790.7|7798.2|7791.2|7798.2|7791.2|7797.4|7790.4|0
1681182900000|2023-04-11 03:15:00|7797.9|7790.9|7796.9|7789.9|7797.9|7790.9|7795.7|7788.7|0
1681183200000|2023-04-11 03:20:00|7796.7|7789.7|7797.9|7790.9|7797.9|7790.9|7795.7|7788.7|0
1681183500000|2023-04-11 03:25:00|7798.9|7791.9|7798.9|7791.9|7799.4|7792.4|7796.9|7789.9|0
1681183800000|2023-04-11 03:30:00|7799.2|7792.2|7796.9|7789.9|7799.7|7792.7|7795.7|7788.7|0
1681184100000|2023-04-11 03:35:00|7796.7|7789.7|7795.2|7788.2|7797.4|7790.4|7795.2|7788.2|0
1681184400000|2023-04-11 03:40:00|7794.9|7787.9|7794.4|7787.4|7795.2|7788.2|7794.4|7787.4|0
1681184700000|2023-04-11 03:45:00|7794.2|7787.2|7792.7|7785.7|7794.9|7787.9|7792.7|7785.7|0
1681185000000|2023-04-11 03:50:00|7793.2|7786.2|7794.2|7787.2|7795.2|7788.2|7792.9|7785.9|0
1681185300000|2023-04-11 03:55:00|7793.7|7786.7|7792.9|7785.9|7793.7|7786.7|7792.4|7785.4|0
1681185600000|2023-04-11 04:00:00|7793.2|7786.2|7795.4|7788.4|7795.7|7788.7|7793.2|7786.2|0
1681185900000|2023-04-11 04:05:00|7795.7|7788.7|7796.9|7789.9|7796.9|7789.9|7795.4|7788.4|0
1681186200000|2023-04-11 04:10:00|7797.2|7790.2|7799.7|7792.7|7799.9|7792.9|7797.2|7790.2|0
1681186500000|2023-04-11 04:15:00|7799.9|7792.9|7797.9|7790.9|7800.4|7793.4|7797.9|7790.9|0
1681186800000|2023-04-11 04:20:00|7798.2|7791.2|7798.4|7791.4|7798.4|7791.4|7797.2|7790.2|0
1681187100000|2023-04-11 04:25:00|7797.9|7790.9|7796.4|7789.4|7797.9|7790.9|7796.4|7789.4|0
1681187400000|2023-04-11 04:30:00|7796.7|7789.7|7795.4|7788.4|7797.9|7790.9|7795.4|7788.4|0
1681187700000|2023-04-11 04:35:00|7795.2|7788.2|7795.4|7788.4|7795.4|7788.4|7794.7|7787.7|0
1681188000000|2023-04-11 04:40:00|7795.9|7788.9|7794.9|7787.9|7795.9|7788.9|7794.9|7787.9|0
1681188300000|2023-04-11 04:45:00|7794.7|7787.7|7794.7|7787.7|7795.4|7788.4|7794.4|7787.4|0
1681188600000|2023-04-11 04:50:00|7794.9|7787.9|7794.9|7787.9|7795.9|7788.9|7794.9|7787.9|0
1681188900000|2023-04-11 04:55:00|7794.7|7787.7|7793.4|7786.4|7795.2|7788.2|7793.4|7786.4|0
1681189200000|2023-04-11 05:00:00|7793.7|7786.7|7792.9|7785.9|7794.7|7787.7|7791.9|7784.9|0
1681189500000|2023-04-11 05:05:00|7792.7|7785.7|7792.2|7785.2|7793.4|7786.4|7792.2|7785.2|0
1681189800000|2023-04-11 05:10:00|7792.4|7785.4|7793.9|7786.9|7793.9|7786.9|7792.4|7785.4|0
1681190100000|2023-04-11 05:15:00|7794.2|7787.2|7793.4|7786.4|7794.9|7787.9|7792.2|7785.2|0
1681190400000|2023-04-11 05:20:00|7792.7|7785.7|7794.4|7787.4|7794.4|7787.4|7792.4|7785.4|0
1681190700000|2023-04-11 05:25:00|7794.7|7787.7|7792.9|7785.9|7794.7|7787.7|7791.9|7784.9|0
1681191000000|2023-04-11 05:30:00|7793.2|7786.2|7792.9|7785.9|7794.2|7787.2|7792.2|7785.2|0
1681191300000|2023-04-11 05:35:00|7793.2|7786.2|7794.7|7787.7|7795.2|7788.2|7793.2|7786.2|0
1681191600000|2023-04-11 05:40:00|7793.9|7786.9|7793.9|7786.9|7794.9|7787.9|7793.2|7786.2|0
1681191900000|2023-04-11 05:45:00|7793.7|7786.7|7794.2|7787.2|7794.2|7787.2|7792.9|7785.9|0
1681192200000|2023-04-11 05:50:00|7793.9|7786.9|7793.9|7786.9|7794.4|7787.4|7792.7|7785.7|0
1681192500000|2023-04-11 05:55:00|7793.7|7786.7|7793.7|7786.7|7793.9|7786.9|7792.7|7785.7|0
1681192800000|2023-04-11 06:00:00|7794.2|7787.2|7800.7|7793.7|7800.7|7793.7|7791.4|7784.4|0
1681193100000|2023-04-11 06:05:00|7801.7|7794.7|7802.2|7795.2|7804.7|7797.7|7801.2|7794.2|0
1681193400000|2023-04-11 06:10:00|7802.4|7795.4|7806.2|7799.2|7806.2|7799.2|7801.7|7794.7|0
1681193700000|2023-04-11 06:15:00|7805.7|7798.7|7804.7|7797.7|7808.2|7801.2|7803.9|7796.9|0
1681194000000|2023-04-11 06:20:00|7805.2|7798.2|7804.4|7797.4|7805.9|7798.9|7803.7|7796.7|0
1681194300000|2023-04-11 06:25:00|7804.2|7797.2|7805.4|7798.4|7806.2|7799.2|7803.4|7796.4|0
1681194600000|2023-04-11 06:30:00|7805.2|7798.2|7803.9|7796.9|7806.2|7799.2|7803.4|7796.4|0
1681194900000|2023-04-11 06:35:00|7804.2|7797.2|7804.4|7797.4|7805.4|7798.4|7802.7|7795.7|0
1681195200000|2023-04-11 06:40:00|7804.7|7797.7|7805.9|7798.9|7805.9|7798.9|7803.7|7796.7|0
1681195500000|2023-04-11 06:45:00|7805.7|7798.7|7801.4|7794.4|7806.2|7799.2|7801.4|7794.4|0
1681195800000|2023-04-11 06:50:00|7801.2|7794.2|7797.7|7790.7|7801.2|7794.2|7797.7|7790.7|0
1681196100000|2023-04-11 06:55:00|7797.2|7790.2|7795.2|7788.2|7802.2|7795.2|7795.2|7788.2|0
1681196400000|2023-04-11 07:00:00|7792.7|7785.7|7801.9|7794.9|7810.9|7803.9|7790.4|7783.4|0
1681196700000|2023-04-11 07:05:00|7800.9|7793.9|7803.2|7796.2|7806.7|7799.7|7797.7|7790.7|0
1681197000000|2023-04-11 07:10:00|7803.4|7796.4|7789.9|7782.9|7806.9|7799.9|7789.9|7782.9|0
1681197300000|2023-04-11 07:15:00|7790.7|7783.7|7795.4|7788.4|7799.7|7792.7|7788.4|7781.4|0
1681197600000|2023-04-11 07:20:00|7795.7|7788.7|7791.2|7784.2|7797.7|7790.7|7788.4|7781.4|0
1681197900000|2023-04-11 07:25:00|7791.9|7784.9|7785.7|7778.7|7792.4|7785.4|7781.4|7774.4|0
1681198200000|2023-04-11 07:30:00|7785.2|7778.2|7786.7|7779.7|7788.4|7781.4|7783.7|7776.7|0
1681198500000|2023-04-11 07:35:00|7786.9|7779.9|7774.9|7767.9|7786.9|7779.9|7774.7|7767.7|0
1681198800000|2023-04-11 07:40:00|7775.4|7768.4|7773.7|7766.7|7779.2|7772.2|7772.9|7765.9|0
1681199100000|2023-04-11 07:45:00|7773.9|7766.9|7781.7|7774.7|7783.9|7776.9|7772.4|7765.4|0
1681199400000|2023-04-11 07:50:00|7781.4|7774.4|7774.7|7767.7|7785.2|7778.2|7774.7|7767.7|0
1681199700000|2023-04-11 07:55:00|7775.2|7768.2|7776.9|7769.9|7777.7|7770.7|7770.4|7763.4|0
1681200000000|2023-04-11 08:00:00|7777.2|7770.2|7777.9|7770.9|7780.7|7773.7|7776.7|7769.7|0
1681200300000|2023-04-11 08:05:00|7778.2|7771.2|7773.7|7766.7|7780.2|7773.2|7771.7|7764.7|0
1681200600000|2023-04-11 08:10:00|7774.4|7767.4|7772.4|7765.4|7775.9|7768.9|7772.2|7765.2|0
1681200900000|2023-04-11 08:15:00|7772.7|7765.7|7778.9|7771.9|7779.4|7772.4|7771.9|7764.9|0
1681201200000|2023-04-11 08:20:00|7778.7|7771.7|7776.7|7769.7|7780.7|7773.7|7775.9|7768.9|0
1681201500000|2023-04-11 08:25:00|7777.2|7770.2|7771.7|7764.7|7778.2|7771.2|7771.7|7764.7|0
1681201800000|2023-04-11 08:30:00|7772.4|7765.4|7776.7|7769.7|7780.2|7773.2|7772.4|7765.4|0
1681202100000|2023-04-11 08:35:00|7776.9|7769.9|7775.7|7768.7|7778.9|7771.9|7774.7|7767.7|0
1681202400000|2023-04-11 08:40:00|7775.9|7768.9|7774.7|7767.7|7778.4|7771.4|7774.7|7767.7|0
1681202700000|2023-04-11 08:45:00|7774.4|7767.4|7774.7|7767.7|7778.2|7771.2|7771.7|7764.7|0
1681203000000|2023-04-11 08:50:00|7775.2|7768.2|7777.9|7770.9|7778.7|7771.7|7774.7|7767.7|0
1681203300000|2023-04-11 08:55:00|7777.7|7770.7|7782.2|7775.2|7783.4|7776.4|7777.7|7770.7|0
1681203600000|2023-04-11 09:00:00|7782.4|7775.4|7781.2|7774.2|7783.2|7776.2|7780.2|7773.2|0
1681203900000|2023-04-11 09:05:00|7781.4|7774.4|7774.9|7767.9|7783.7|7776.7|7774.9|7767.9|0
1681204200000|2023-04-11 09:10:00|7774.7|7767.7|7773.9|7766.9|7775.7|7768.7|7772.7|7765.7|0
1681204500000|2023-04-11 09:15:00|7774.7|7767.7|7776.4|7769.4|7777.7|7770.7|7773.7|7766.7|0
1681204800000|2023-04-11 09:20:00|7776.7|7769.7|7775.2|7768.2|7776.7|7769.7|7773.7|7766.7|0
1681205100000|2023-04-11 09:25:00|7774.9|7767.9|7774.2|7767.2|7776.7|7769.7|7773.7|7766.7|0
1681205400000|2023-04-11 09:30:00|7773.7|7766.7|7773.2|7766.2|7775.2|7768.2|7772.7|7765.7|0
1681205700000|2023-04-11 09:35:00|7773.4|7766.4|7777.4|7770.4|7778.2|7771.2|7773.2|7766.2|0
1681206000000|2023-04-11 09:40:00|7777.7|7770.7|7776.7|7769.7|7779.4|7772.4|7776.7|7769.7|0
1681206300000|2023-04-11 09:45:00|7777.2|7770.2|7775.4|7768.4|7779.7|7772.7|7775.2|7768.2|0
1681206600000|2023-04-11 09:50:00|7775.2|7768.2|7776.4|7769.4|7778.4|7771.4|7773.2|7766.2|0
1681206900000|2023-04-11 09:55:00|7776.2|7769.2|7777.4|7770.4|7777.7|7770.7|7773.4|7766.4|0
1681207200000|2023-04-11 10:00:00|7777.2|7770.2|7777.9|7770.9|7779.7|7772.7|7776.4|7769.4|0
1681207500000|2023-04-11 10:05:00|7778.2|7771.2|7777.4|7770.4|7778.7|7771.7|7776.2|7769.2|0
1681207800000|2023-04-11 10:10:00|7777.7|7770.7|7776.9|7769.9|7778.2|7771.2|7775.7|7768.7|0
1681208100000|2023-04-11 10:15:00|7777.2|7770.2|7777.7|7770.7|7778.7|7771.7|7775.7|7768.7|0
1681208400000|2023-04-11 10:20:00|7777.9|7770.9|7774.2|7767.2|7778.2|7771.2|7771.9|7764.9|0
1681208700000|2023-04-11 10:25:00|7773.9|7766.9|7773.7|7766.7|7774.7|7767.7|7773.2|7766.2|0
1681209000000|2023-04-11 10:30:00|7773.2|7766.2|7769.4|7762.4|7774.2|7767.2|7768.7|7761.7|0
1681209300000|2023-04-11 10:35:00|7769.7|7762.7|7765.2|7758.2|7770.9|7763.9|7762.2|7755.2|0
1681209600000|2023-04-11 10:40:00|7764.9|7757.9|7762.7|7755.7|7764.9|7757.9|7761.4|7754.4|0
1681209900000|2023-04-11 10:45:00|7762.9|7755.9|7765.7|7758.7|7766.2|7759.2|7762.2|7755.2|0
1681210200000|2023-04-11 10:50:00|7766.2|7759.2|7762.2|7755.2|7766.9|7759.9|7762.2|7755.2|0
1681210500000|2023-04-11 10:55:00|7761.9|7754.9|7763.2|7756.2|7764.2|7757.2|7760.7|7753.7|0
1681210800000|2023-04-11 11:00:00|7762.7|7755.7|7765.7|7758.7|7768.2|7761.2|7762.7|7755.7|0
1681211100000|2023-04-11 11:05:00|7766.2|7759.2|7764.4|7757.4|7766.2|7759.2|7763.2|7756.2|0
1681211400000|2023-04-11 11:10:00|7764.2|7757.2|7764.7|7757.7|7766.2|7759.2|7763.2|7756.2|0
1681211700000|2023-04-11 11:15:00|7764.4|7757.4|7765.4|7758.4|7767.7|7760.7|7763.7|7756.7|0
1681212000000|2023-04-11 11:20:00|7765.2|7758.2|7767.7|7760.7|7768.7|7761.7|7765.2|7758.2|0
1681212300000|2023-04-11 11:25:00|7767.4|7760.4|7760.7|7753.7|7769.2|7762.2|7760.7|7753.7|0
1681212600000|2023-04-11 11:30:00|7760.9|7753.9|7764.4|7757.4|7764.9|7757.9|7760.7|7753.7|0
1681212900000|2023-04-11 11:35:00|7764.7|7757.7|7764.2|7757.2|7766.2|7759.2|7763.2|7756.2|0
1681213200000|2023-04-11 11:40:00|7765.2|7758.2|7766.7|7759.7|7766.7|7759.7|7763.2|7756.2|0
1681213500000|2023-04-11 11:45:00|7766.2|7759.2|7765.7|7758.7|7768.2|7761.2|7765.4|7758.4|0
1681213800000|2023-04-11 11:50:00|7766.2|7759.2|7764.2|7757.2|7766.7|7759.7|7763.7|7756.7|0
1681214100000|2023-04-11 11:55:00|7763.9|7756.9|7764.2|7757.2|7765.4|7758.4|7763.2|7756.2|0
1681214400000|2023-04-11 12:00:00|7763.9|7756.9|7763.9|7756.9|7766.4|7759.4|7761.7|7754.7|0
1681214700000|2023-04-11 12:05:00|7763.7|7756.7|7765.9|7758.9|7765.9|7758.9|7759.4|7752.4|0
1681215000000|2023-04-11 12:10:00|7765.7|7758.7|7765.9|7758.9|7768.2|7761.2|7764.7|7757.7|0
1681215300000|2023-04-11 12:15:00|7765.7|7758.7|7770.2|7763.2|7770.2|7763.2|7765.2|7758.2|0
1681215600000|2023-04-11 12:20:00|7770.4|7763.4|7771.9|7764.9|7772.2|7765.2|7769.2|7762.2|0
1681215900000|2023-04-11 12:25:00|7771.7|7764.7|7770.7|7763.7|7773.7|7766.7|7770.7|7763.7|0
1681216200000|2023-04-11 12:30:00|7770.4|7763.4|7769.2|7762.2|7771.4|7764.4|7768.7|7761.7|0
1681216500000|2023-04-11 12:35:00|7769.7|7762.7|7769.7|7762.7|7771.4|7764.4|7768.7|7761.7|0
1681216800000|2023-04-11 12:40:00|7769.9|7762.9|7768.2|7761.2|7770.7|7763.7|7767.7|7760.7|0
1681217100000|2023-04-11 12:45:00|7767.7|7760.7|7762.2|7755.2|7769.2|7762.2|7762.2|7755.2|0
1681217400000|2023-04-11 12:50:00|7762.9|7755.9|7765.9|7758.9|7765.9|7758.9|7762.2|7755.2|0
1681217700000|2023-04-11 12:55:00|7766.2|7759.2|7768.9|7761.9|7770.2|7763.2|7765.7|7758.7|0
1681218000000|2023-04-11 13:00:00|7768.7|7761.7|7776.7|7769.7|7777.2|7770.2|7767.7|7760.7|0
1681218300000|2023-04-11 13:05:00|7776.9|7769.9|7777.2|7770.2|7778.7|7771.7|7776.2|7769.2|0
1681218600000|2023-04-11 13:10:00|7777.4|7770.4|7782.9|7775.9|7782.9|7775.9|7777.4|7770.4|0
1681218900000|2023-04-11 13:15:00|7782.7|7775.7|7781.7|7774.7|7783.2|7776.2|7779.7|7772.7|0
1681219200000|2023-04-11 13:20:00|7781.9|7774.9|7783.7|7776.7|7783.7|7776.7|7781.9|7774.9|0
1681219500000|2023-04-11 13:25:00|7783.2|7776.2|7782.7|7775.7|7784.2|7777.2|7781.2|7774.2|0
1681219800000|2023-04-11 13:30:00|7781.7|7774.7|7780.9|7773.9|7783.2|7776.2|7779.2|7772.2|0
1681220100000|2023-04-11 13:35:00|7780.7|7773.7|7782.2|7775.2|7786.7|7779.7|7778.7|7771.7|0
1681220400000|2023-04-11 13:40:00|7782.4|7775.4|7787.7|7780.7|7788.2|7781.2|7781.9|7774.9|0
1681220700000|2023-04-11 13:45:00|7787.9|7780.9|7789.4|7782.4|7791.9|7784.9|7787.9|7780.9|0
1681221000000|2023-04-11 13:50:00|7789.7|7782.7|7789.7|7782.7|7792.7|7785.7|7788.7|7781.7|0
1681221300000|2023-04-11 13:55:00|7789.2|7782.2|7783.9|7776.9|7789.9|7782.9|7783.2|7776.2|0
1681221600000|2023-04-11 14:00:00|7783.7|7776.7|7788.7|7781.7|7789.9|7782.9|7781.7|7774.7|0
1681221900000|2023-04-11 14:05:00|7789.2|7782.2|7788.9|7781.9|7791.7|7784.7|7787.7|7780.7|0
1681222200000|2023-04-11 14:10:00|7787.9|7780.9|7789.7|7782.7|7791.4|7784.4|7786.4|7779.4|0
1681222500000|2023-04-11 14:15:00|7789.9|7782.9|7790.7|7783.7|7793.7|7786.7|7788.2|7781.2|0
1681222800000|2023-04-11 14:20:00|7790.2|7783.2|7794.2|7787.2|7794.7|7787.7|7790.2|7783.2|0
1681223100000|2023-04-11 14:25:00|7794.7|7787.7|7795.2|7788.2|7795.7|7788.7|7792.9|7785.9|0
1681223400000|2023-04-11 14:30:00|7794.7|7787.7|7788.2|7781.2|7795.2|7788.2|7788.2|7781.2|0
1681223700000|2023-04-11 14:35:00|7787.7|7780.7|7786.9|7779.9|7788.2|7781.2|7781.4|7774.4|0
1681224000000|2023-04-11 14:40:00|7786.7|7779.7|7787.2|7780.2|7788.9|7781.9|7785.2|7778.2|0
1681224300000|2023-04-11 14:45:00|7786.9|7779.9|7789.7|7782.7|7789.7|7782.7|7783.9|7776.9|0
1681224600000|2023-04-11 14:50:00|7790.2|7783.2|7787.2|7780.2|7791.2|7784.2|7786.7|7779.7|0
1681224900000|2023-04-11 14:55:00|7786.9|7779.9|7783.4|7776.4|7787.7|7780.7|7781.7|7774.7|0
1681225200000|2023-04-11 15:00:00|7783.9|7776.9|7786.7|7779.7|7787.9|7780.9|7783.9|7776.9|0
1681225500000|2023-04-11 15:05:00|7786.9|7779.9|7786.7|7779.7|7788.9|7781.9|7786.2|7779.2|0
1681225800000|2023-04-11 15:10:00|7786.2|7779.2|7790.2|7783.2|7791.2|7784.2|7786.2|7779.2|0
1681226100000|2023-04-11 15:15:00|7789.9|7782.9|7787.7|7780.7|7790.7|7783.7|7785.4|7778.4|0
1681226400000|2023-04-11 15:20:00|7788.2|7781.2|7788.2|7781.2|7788.7|7781.7|7786.4|7779.4|0
1681226700000|2023-04-11 15:25:00|7787.9|7780.9|7787.2|7780.2|7789.2|7782.2|7785.2|7778.2|0
1681227000000|2023-04-11 15:30:00|7787.9|7780.9|7784.2|7777.2|7789.7|7782.7|7783.4|7776.4|0
1681227300000|2023-04-11 15:35:00|7784.7|7777.7|7788.2|7781.2|7788.2|7781.2|7781.4|7774.4|0
1681227600000|2023-04-11 15:40:00|7787.7|7780.7|7789.2|7782.2|7791.2|7784.2|7787.7|7780.7|0
1681227900000|2023-04-11 15:45:00|7789.7|7782.7|7789.7|7782.7|7790.2|7783.2|7782.9|7775.9|0
1681228200000|2023-04-11 15:50:00|7789.4|7782.4|7790.2|7783.2|7790.9|7783.9|7789.2|7782.2|0
1681228500000|2023-04-11 15:55:00|7790.7|7783.7|7792.7|7785.7|7792.7|7785.7|7789.4|7782.4|0
1681228800000|2023-04-11 16:00:00|7792.9|7785.9|7790.2|7783.2|7792.9|7785.9|7789.4|7782.4|0
1681229100000|2023-04-11 16:05:00|7790.4|7783.4|7789.7|7782.7|7790.7|7783.7|7788.7|7781.7|0
1681229400000|2023-04-11 16:10:00|7790.2|7783.2|7791.4|7784.4|7792.4|7785.4|7789.9|7782.9|0
1681229700000|2023-04-11 16:15:00|7791.2|7784.2|7792.2|7785.2|7792.7|7785.7|7791.2|7784.2|0
1681230000000|2023-04-11 16:20:00|7792.4|7785.4|7793.2|7786.2|7794.2|7787.2|7791.7|7784.7|0
1681230300000|2023-04-11 16:25:00|7793.7|7786.7|7793.9|7786.9|7794.2|7787.2|7791.7|7784.7|0
1681230600000|2023-04-11 16:30:00|7794.2|7787.2|7793.4|7786.4|7794.7|7787.7|7793.2|7786.2|0
1681230900000|2023-04-11 16:35:00|7793.2|7786.2|7790.2|7783.2|7793.2|7786.2|7789.2|7782.2|0
1681231200000|2023-04-11 16:40:00|7790.7|7783.7|7791.7|7784.7|7792.2|7785.2|7789.7|7782.7|0
1681231500000|2023-04-11 16:45:00|7791.2|7784.2|7791.4|7784.4|7792.7|7785.7|7791.2|7784.2|0
1681231800000|2023-04-11 16:50:00|7791.2|7784.2|7794.7|7787.7|7794.7|7787.7|7790.7|7783.7|0
1681232100000|2023-04-11 16:55:00|7794.4|7787.4|7793.4|7786.4|7794.7|7787.7|7793.2|7786.2|0
1681232400000|2023-04-11 17:00:00|7793.7|7786.7|7794.2|7787.2|7794.2|7787.2|7792.7|7785.7|0
1681232700000|2023-04-11 17:05:00|7794.4|7787.4|7796.2|7789.2|7796.7|7789.7|7794.4|7787.4|0
1681233000000|2023-04-11 17:10:00|7795.7|7788.7|7795.2|7788.2|7796.2|7789.2|7794.7|7787.7|0
1681233300000|2023-04-11 17:15:00|7795.4|7788.4|7794.9|7787.9|7796.7|7789.7|7794.4|7787.4|0
1681233600000|2023-04-11 17:20:00|7795.2|7788.2|7791.4|7784.4|7795.7|7788.7|7789.2|7782.2|0
1681233900000|2023-04-11 17:25:00|7791.2|7784.2|7793.2|7786.2|7793.4|7786.4|7791.2|7784.2|0
1681234200000|2023-04-11 17:30:00|7793.4|7786.4|7793.7|7786.7|7794.7|7787.7|7793.4|7786.4|0
1681234500000|2023-04-11 17:35:00|7793.4|7786.4|7795.7|7788.7|7795.7|7788.7|7793.2|7786.2|0
1681234800000|2023-04-11 17:40:00|7796.2|7789.2|7796.9|7789.9|7798.2|7791.2|7795.4|7788.4|0
1681235100000|2023-04-11 17:45:00|7797.2|7790.2|7799.2|7792.2|7799.7|7792.7|7797.2|7790.2|0
1681235400000|2023-04-11 17:50:00|7799.4|7792.4|7797.9|7790.9|7800.2|7793.2|7796.7|7789.7|0
1681235700000|2023-04-11 17:55:00|7798.2|7791.2|7798.2|7791.2|7798.7|7791.7|7797.7|7790.7|0
1681236000000|2023-04-11 18:00:00|7798.7|7791.7|7797.2|7790.2|7798.9|7791.9|7796.7|7789.7|0
1681236300000|2023-04-11 18:05:00|7796.9|7789.9|7797.4|7790.4|7797.7|7790.7|7796.2|7789.2|0
1681236600000|2023-04-11 18:10:00|7797.2|7790.2|7796.2|7789.2|7797.2|7790.2|7796.2|7789.2|0
1681236900000|2023-04-11 18:15:00|7796.4|7789.4|7797.2|7790.2|7798.2|7791.2|7796.2|7789.2|0
1681237200000|2023-04-11 18:20:00|7796.9|7789.9|7797.2|7790.2|7798.9|7791.9|7796.9|7789.9|0
1681237500000|2023-04-11 18:25:00|7797.7|7790.7|7798.7|7791.7|7798.7|7791.7|7796.9|7789.9|0
1681237800000|2023-04-11 18:30:00|7798.9|7791.9|7797.2|7790.2|7799.7|7792.7|7796.7|7789.7|0
1681238100000|2023-04-11 18:35:00|7797.7|7790.7|7797.7|7790.7|7798.2|7791.2|7796.7|7789.7|0
1681238400000|2023-04-11 18:40:00|7797.9|7790.9|7799.2|7792.2|7800.2|7793.2|7797.9|7790.9|0
1681238700000|2023-04-11 18:45:00|7799.4|7792.4|7799.2|7792.2|7800.2|7793.2|7799.2|7792.2|0
1681239000000|2023-04-11 18:50:00|7798.9|7791.9|7797.9|7790.9|7798.9|7791.9|7797.4|7790.4|0
1681239300000|2023-04-11 18:55:00|7798.2|7791.2|7796.7|7789.7|7798.7|7791.7|7796.4|7789.4|0
1681239600000|2023-04-11 19:00:00|7796.4|7789.4|7795.7|7788.7|7797.2|7790.2|7794.7|7787.7|0
1681239900000|2023-04-11 19:05:00|7795.4|7788.4|7795.7|7788.7|7796.2|7789.2|7794.7|7787.7|0
1681240200000|2023-04-11 19:10:00|7795.4|7788.4|7796.7|7789.7|7797.2|7790.2|7795.4|7788.4|0
1681240500000|2023-04-11 19:15:00|7796.9|7789.9|7797.9|7790.9|7798.7|7791.7|7796.7|7789.7|0
1681240800000|2023-04-11 19:20:00|7797.7|7790.7|7796.7|7789.7|7799.2|7792.2|7796.7|7789.7|0
1681241100000|2023-04-11 19:25:00|7796.9|7789.9|7796.7|7789.7|7797.2|7790.2|7795.7|7788.7|0
1681241400000|2023-04-11 19:30:00|7797.2|7790.2|7795.9|7788.9|7797.2|7790.2|7795.2|7788.2|0
1681241700000|2023-04-11 19:35:00|7795.7|7788.7|7791.7|7784.7|7795.7|7788.7|7790.9|7783.9|0
1681242000000|2023-04-11 19:40:00|7791.2|7784.2|7790.9|7783.9|7792.2|7785.2|7789.7|7782.7|0
1681242300000|2023-04-11 19:45:00|7790.7|7783.7|7787.4|7780.4|7790.9|7783.9|7786.7|7779.7|0
1681242600000|2023-04-11 19:50:00|7786.9|7779.9|7785.2|7778.2|7787.7|7780.7|7784.4|7777.4|0
1681242900000|2023-04-11 19:55:00|7784.9|7777.9|7787.6|7780.6|7789.2|7782.2|7784.7|7777.7|0
1681243200000|2023-04-11 20:00:00|7787.9|7780.9|7789.6|7782.6|7791.7|7784.7|7787.8|7780.8|0
1681243500000|2023-04-11 20:05:00|7789.7|7782.7|7790.6|7783.6|7792|7785|7789.3|7782.3|0
1681243800000|2023-04-11 20:10:00|7790.5|7783.5|7790.7|7783.7|7792|7785|7790.3|7783.3|0
1681244100000|2023-04-11 20:15:00|7790.5|7783.5|7791.1|7784.1|7791.1|7784.1|7790.4|7783.4|0
1681244400000|2023-04-11 20:20:00|7791.2|7784.2|7792.1|7785.1|7792.1|7785.1|7791.2|7784.2|0
1681244700000|2023-04-11 20:25:00|7792|7785|7791.2|7784.2|7792.1|7785.1|7791.2|7784.2|0
1681245000000|2023-04-11 20:30:00|7791|7784|7790.4|7783.4|7791|7784|7790.1|7783.1|0
1681245300000|2023-04-11 20:35:00|7790.3|7783.3|7789.4|7782.4|7790.3|7783.3|7789.4|7782.4|0
1681245600000|2023-04-11 20:40:00|7789.3|7782.3|7790|7783|7790.4|7783.4|7789.1|7782.1|0
1681245900000|2023-04-11 20:45:00|7789.8|7782.8|7788.4|7781.4|7789.8|7782.8|7788.4|7781.4|0
1681246200000|2023-04-11 20:50:00|7788.3|7781.3|7789.3|7782.3|7789.7|7782.7|7788.1|7781.1|0
1681246500000|2023-04-11 20:55:00|7789.2|7782.2|7790.1|7783.1|7790.4|7783.4|7788|7781|0
1681246800000|2023-04-11 21:00:00|7790.4|7783.4|7792.1|7785.1|7792.6|7785.6|7790.4|7783.4|0
1681247100000|2023-04-11 21:05:00|7792.2|7785.2|7792.2|7785.2|7792.6|7785.6|7792.1|7785.1|0
1681247400000|2023-04-11 21:10:00|7792.1|7785.1|7792.9|7785.9|7792.9|7785.9|7791.4|7784.4|0
1681247700000|2023-04-11 21:15:00|7792.8|7785.8|7793|7786|7793.2|7786.2|7792.1|7785.1|0
1681248000000|2023-04-11 21:20:00|7793.1|7786.1|7793.3|7786.3|7793.9|7786.9|7793|7786|0
1681248300000|2023-04-11 21:25:00|7793.4|7786.4|7793|7786|7793.7|7786.7|7792.5|7785.5|0
1681248600000|2023-04-11 21:30:00|7792.9|7785.9|7793.1|7786.1|7793.1|7786.1|7792.9|7785.9|0
1681248900000|2023-04-11 21:35:00|7793|7786|7792.9|7785.9|7793.1|7786.1|7792.9|7785.9|0
1681249200000|2023-04-11 21:40:00|7792.8|7785.8|7792.6|7785.6|7793|7786|7792.6|7785.6|0
1681249500000|2023-04-11 21:45:00|7792.5|7785.5|7792.3|7785.3|7792.5|7785.5|7791.8|7784.8|0
1681249800000|2023-04-11 21:50:00|7792.4|7785.4|7792.4|7785.4|7792.6|7785.6|7792|7785|0
1681250100000|2023-04-11 21:55:00|7792.5|7785.5|7792.6|7785.6|7792.7|7785.7|7792.2|7785.2|0
1681250400000|2023-04-11 22:00:00|7791.7|7784.7|7792.9|7785.9|7793.2|7786.2|7791.7|7784.7|0
1681250700000|2023-04-11 22:05:00|7793|7786|7793.9|7786.9|7794.2|7787.2|7793|7786|0
1681251000000|2023-04-11 22:10:00|7794|7787|7794.9|7787.9|7795.5|7788.5|7794|7787|0
1681251300000|2023-04-11 22:15:00|7794.8|7787.8|7794.2|7787.2|7794.8|7787.8|7793.8|7786.8|0
1681251600000|2023-04-11 22:20:00|7794.1|7787.1|7793.5|7786.5|7794.1|7787.1|7793.1|7786.1|0
1681251900000|2023-04-11 22:25:00|7793.4|7786.4|7793.8|7786.8|7793.8|7786.8|7793.1|7786.1|0
1681252200000|2023-04-11 22:30:00|7794|7787|7795.3|7788.3|7795.3|7788.3|7793.5|7786.5|0
1681252500000|2023-04-11 22:35:00|7795.2|7788.2|7797|7790|7797|7790|7795.2|7788.2|0
1681252800000|2023-04-11 22:40:00|7796.9|7789.9|7796.1|7789.1|7796.9|7789.9|7796.1|7789.1|0
1681253100000|2023-04-11 22:45:00|7796|7789|7794.9|7787.9|7796|7789|7794.9|7787.9|0
1681253400000|2023-04-11 22:50:00|7794.7|7787.7|7794.9|7787.9|7795.1|7788.1|7794.1|7787.1|0
1681253700000|2023-04-11 22:55:00|7794.8|7787.8|7795.5|7788.5|7795.5|7788.5|7794.5|7787.5|0
1681254000000|2023-04-11 23:00:00|7795.4|7788.4|7795.2|7788.2|7795.4|7788.4|7794.9|7787.9|0
1681254300000|2023-04-11 23:05:00|7794.9|7787.9|7793.2|7786.2|7795.2|7788.2|7792.6|7785.6|0
1681254600000|2023-04-11 23:10:00|7793.1|7786.1|7793.2|7786.2|7793.5|7786.5|7792.9|7785.9|0
1681254900000|2023-04-11 23:15:00|7793.4|7786.4|7793.3|7786.3|7793.9|7786.9|7792.9|7785.9|0
1681255200000|2023-04-11 23:20:00|7793.4|7786.4|7793.6|7786.6|7793.6|7786.6|7793.3|7786.3|0
1681255500000|2023-04-11 23:25:00|7793.7|7786.7|7794|7787|7794.3|7787.3|7792.7|7785.7|0
1681255800000|2023-04-11 23:30:00|7793.9|7786.9|7793.3|7786.3|7794|7787|7793.3|7786.3|0
1681256100000|2023-04-11 23:35:00|7793.2|7786.2|7794.3|7787.3|7795.1|7788.1|7793|7786|0
1681256400000|2023-04-11 23:40:00|7794.2|7787.2|7795.4|7788.4|7795.7|7788.7|7794.1|7787.1|0
1681256700000|2023-04-11 23:45:00|7795.3|7788.3|7794.1|7787.1|7795.3|7788.3|7793.7|7786.7|0
1681257000000|2023-04-11 23:50:00|7794|7787|7794.1|7787.1|7794.4|7787.4|7793.6|7786.6|0
1681257300000|2023-04-11 23:55:00|7794|7787|7793.2|7786.2|7795.1|7788.1|7793.1|7786.1|0
1681257600000|2023-04-12 00:00:00|7793.1|7786.1|7796.7|7789.7|7797.7|7790.7|7791.1|7784.1|0
1681257900000|2023-04-12 00:05:00|7796.4|7789.4|7793.9|7786.9|7796.4|7789.4|7793.7|7786.7|0
1681258200000|2023-04-12 00:10:00|7794.2|7787.2|7793.4|7786.4|7794.2|7787.2|7793.4|7786.4|0
1681258500000|2023-04-12 00:15:00|7793.7|7786.7|7788.7|7781.7|7795.4|7788.4|7788.4|7781.4|0
1681258800000|2023-04-12 00:20:00|7787.7|7780.7|7787.9|7780.9|7788.4|7781.4|7787.4|7780.4|0
1681259100000|2023-04-12 00:25:00|7787.7|7780.7|7787.2|7780.2|7787.9|7780.9|7785.4|7778.4|0
1681259400000|2023-04-12 00:30:00|7787.4|7780.4|7787.9|7780.9|7788.4|7781.4|7785.9|7778.9|0
1681259700000|2023-04-12 00:35:00|7788.2|7781.2|7788.9|7781.9|7790.4|7783.4|7787.7|7780.7|0
1681260000000|2023-04-12 00:40:00|7788.7|7781.7|7789.9|7782.9|7789.9|7782.9|7787.2|7780.2|0
1681260300000|2023-04-12 00:45:00|7789.4|7782.4|7789.4|7782.4|7789.9|7782.9|7788.4|7781.4|0
1681260600000|2023-04-12 00:50:00|7789.2|7782.2|7791.4|7784.4|7791.9|7784.9|7789.2|7782.2|0
1681260900000|2023-04-12 00:55:00|7791.7|7784.7|7791.4|7784.4|7792.2|7785.2|7790.9|7783.9|0
1681261200000|2023-04-12 01:00:00|7791.2|7784.2|7791.9|7784.9|7792.4|7785.4|7790.4|7783.4|0
1681261500000|2023-04-12 01:05:00|7791.7|7784.7|7789.9|7782.9|7792.4|7785.4|7789.4|7782.4|0
1681261800000|2023-04-12 01:10:00|7789.7|7782.7|7789.4|7782.4|7789.9|7782.9|7788.7|7781.7|0
1681262100000|2023-04-12 01:15:00|7789.2|7782.2|7788.7|7781.7|7790.2|7783.2|7788.4|7781.4|0
1681262400000|2023-04-12 01:20:00|7788.9|7781.9|7788.9|7781.9|7788.9|7781.9|7787.9|7780.9|0
1681262700000|2023-04-12 01:25:00|7788.4|7781.4|7787.4|7780.4|7788.7|7781.7|7787.4|7780.4|0
1681263000000|2023-04-12 01:30:00|7787.7|7780.7|7787.9|7780.9|7788.4|7781.4|7787.2|7780.2|0
1681263300000|2023-04-12 01:35:00|7787.7|7780.7|7785.4|7778.4|7787.9|7780.9|7783.9|7776.9|0
1681263600000|2023-04-12 01:40:00|7786.2|7779.2|7786.4|7779.4|7786.4|7779.4|7785.2|7778.2|0
1681263900000|2023-04-12 01:45:00|7785.4|7778.4|7784.2|7777.2|7785.4|7778.4|7783.7|7776.7|0
1681264200000|2023-04-12 01:50:00|7784.4|7777.4|7784.7|7777.7|7784.9|7777.9|7783.7|7776.7|0
1681264500000|2023-04-12 01:55:00|7784.4|7777.4|7785.2|7778.2|7785.4|7778.4|7783.9|7776.9|0
1681264800000|2023-04-12 02:00:00|7784.9|7777.9|7784.4|7777.4|7785.9|7778.9|7784.4|7777.4|0
1681265100000|2023-04-12 02:05:00|7784.7|7777.7|7784.4|7777.4|7785.4|7778.4|7784.4|7777.4|0
1681265400000|2023-04-12 02:10:00|7784.2|7777.2|7785.9|7778.9|7786.2|7779.2|7783.7|7776.7|0
1681265700000|2023-04-12 02:15:00|7786.2|7779.2|7787.4|7780.4|7787.9|7780.9|7785.9|7778.9|0
1681266000000|2023-04-12 02:20:00|7787.7|7780.7|7786.4|7779.4|7787.9|7780.9|7785.9|7778.9|0
1681266300000|2023-04-12 02:25:00|7786.2|7779.2|7785.9|7778.9|7787.9|7780.9|7785.7|7778.7|0
1681266600000|2023-04-12 02:30:00|7786.4|7779.4|7784.9|7777.9|7787.2|7780.2|7784.7|7777.7|0
1681266900000|2023-04-12 02:35:00|7785.2|7778.2|7785.2|7778.2|7785.9|7778.9|7784.9|7777.9|0
1681267200000|2023-04-12 02:40:00|7785.7|7778.7|7785.7|7778.7|7785.9|7778.9|7785.4|7778.4|0
1681267500000|2023-04-12 02:45:00|7785.4|7778.4|7785.4|7778.4|7785.7|7778.7|7784.9|7777.9|0
1681267800000|2023-04-12 02:50:00|7785.2|7778.2|7785.4|7778.4|7785.9|7778.9|7784.7|7777.7|0
1681268100000|2023-04-12 02:55:00|7785.7|7778.7|7787.4|7780.4|7787.4|7780.4|7785.2|7778.2|0
1681268400000|2023-04-12 03:00:00|7787.7|7780.7|7786.2|7779.2|7787.7|7780.7|7785.9|7778.9|0
1681268700000|2023-04-12 03:05:00|7785.9|7778.9|7785.4|7778.4|7786.4|7779.4|7784.7|7777.7|0
1681269000000|2023-04-12 03:10:00|7785.7|7778.7|7785.7|7778.7|7786.2|7779.2|7784.9|7777.9|0
1681269300000|2023-04-12 03:15:00|7785.4|7778.4|7784.7|7777.7|7786.2|7779.2|7784.2|7777.2|0
1681269600000|2023-04-12 03:20:00|7784.4|7777.4|7784.7|7777.7|7785.9|7778.9|7784.4|7777.4|0
1681269900000|2023-04-12 03:25:00|7784.4|7777.4|7784.7|7777.7|7784.9|7777.9|7784.4|7777.4|0
1681270200000|2023-04-12 03:30:00|7784.4|7777.4|7784.4|7777.4|7784.7|7777.7|7783.9|7776.9|0
1681270500000|2023-04-12 03:35:00|7784.2|7777.2|7784.2|7777.2|7784.9|7777.9|7783.9|7776.9|0
1681270800000|2023-04-12 03:40:00|7783.9|7776.9|7783.9|7776.9|7784.9|7777.9|7783.9|7776.9|0
1681271100000|2023-04-12 03:45:00|7783.7|7776.7|7783.9|7776.9|7784.2|7777.2|7783.4|7776.4|0
1681271400000|2023-04-12 03:50:00|7783.7|7776.7|7784.4|7777.4|7784.4|7777.4|7783.7|7776.7|0
1681271700000|2023-04-12 03:55:00|7784.2|7777.2|7783.2|7776.2|7784.2|7777.2|7782.9|7775.9|0
1681272000000|2023-04-12 04:00:00|7782.9|7775.9|7783.9|7776.9|7783.9|7776.9|7782.4|7775.4|0
1681272300000|2023-04-12 04:05:00|7783.7|7776.7|7783.4|7776.4|7783.7|7776.7|7782.7|7775.7|0
1681272600000|2023-04-12 04:10:00|7782.9|7775.9|7782.9|7775.9|7783.2|7776.2|7782.4|7775.4|0
1681272900000|2023-04-12 04:15:00|7782.4|7775.4|7783.4|7776.4|7784.2|7777.2|7782.4|7775.4|0
1681273200000|2023-04-12 04:20:00|7783.7|7776.7|7783.4|7776.4|7784.4|7777.4|7783.4|7776.4|0
1681273500000|2023-04-12 04:25:00|7783.2|7776.2|7782.9|7775.9|7783.9|7776.9|7782.7|7775.7|0
1681273800000|2023-04-12 04:30:00|7783.2|7776.2|7783.4|7776.4|7783.4|7776.4|7782.2|7775.2|0
1681274100000|2023-04-12 04:35:00|7783.2|7776.2|7782.4|7775.4|7783.4|7776.4|7782.2|7775.2|0
1681274400000|2023-04-12 04:40:00|7782.7|7775.7|7782.9|7775.9|7783.4|7776.4|7782.4|7775.4|0
1681274700000|2023-04-12 04:45:00|7783.2|7776.2|7781.9|7774.9|7783.2|7776.2|7781.7|7774.7|0
1681275000000|2023-04-12 04:50:00|7782.2|7775.2|7781.4|7774.4|7782.2|7775.2|7781.2|7774.2|0
1681275300000|2023-04-12 04:55:00|7781.7|7774.7|7782.2|7775.2|7782.2|7775.2|7781.7|7774.7|0
1681275600000|2023-04-12 05:00:00|7782.9|7775.9|7781.7|7774.7|7782.9|7775.9|7781.2|7774.2|0
1681275900000|2023-04-12 05:05:00|7781.9|7774.9|7782.2|7775.2|7782.2|7775.2|7781.9|7774.9|0
1681276200000|2023-04-12 05:10:00|7781.9|7774.9|7780.7|7773.7|7782.7|7775.7|7780.7|7773.7|0
1681276500000|2023-04-12 05:15:00|7780.9|7773.9|7782.4|7775.4|7782.4|7775.4|7780.7|7773.7|0
1681276800000|2023-04-12 05:20:00|7782.7|7775.7|7781.9|7774.9|7782.7|7775.7|7781.7|7774.7|0
1681277100000|2023-04-12 05:25:00|7782.2|7775.2|7781.4|7774.4|7783.2|7776.2|7781.2|7774.2|0
1681277400000|2023-04-12 05:30:00|7781.2|7774.2|7781.2|7774.2|7782.4|7775.4|7780.7|7773.7|0
1681277700000|2023-04-12 05:35:00|7780.7|7773.7|7780.2|7773.2|7781.2|7774.2|7779.2|7772.2|0
1681278000000|2023-04-12 05:40:00|7780.7|7773.7|7781.4|7774.4|7781.4|7774.4|7779.2|7772.2|0
1681278300000|2023-04-12 05:45:00|7781.2|7774.2|7781.9|7774.9|7782.4|7775.4|7780.7|7773.7|0
1681278600000|2023-04-12 05:50:00|7781.7|7774.7|7784.4|7777.4|7784.9|7777.9|7781.4|7774.4|0
1681278900000|2023-04-12 05:55:00|7784.7|7777.7|7786.4|7779.4|7786.4|7779.4|7784.2|7777.2|0
1681279200000|2023-04-12 06:00:00|7786.2|7779.2|7786.9|7779.9|7788.4|7781.4|7783.4|7776.4|0
1681279500000|2023-04-12 06:05:00|7787.2|7780.2|7786.9|7779.9|7789.2|7782.2|7786.2|7779.2|0
1681279800000|2023-04-12 06:10:00|7787.2|7780.2|7787.4|7780.4|7787.4|7780.4|7784.7|7777.7|0
1681280100000|2023-04-12 06:15:00|7787.2|7780.2|7787.2|7780.2|7787.4|7780.4|7784.7|7777.7|0
1681280400000|2023-04-12 06:20:00|7786.9|7779.9|7789.7|7782.7|7790.2|7783.2|7786.9|7779.9|0
1681280700000|2023-04-12 06:25:00|7790.2|7783.2|7783.9|7776.9|7790.2|7783.2|7783.9|7776.9|0
1681281000000|2023-04-12 06:30:00|7783.7|7776.7|7785.7|7778.7|7786.2|7779.2|7783.2|7776.2|0
1681281300000|2023-04-12 06:35:00|7785.9|7778.9|7786.9|7779.9|7787.4|7780.4|7785.9|7778.9|0
1681281600000|2023-04-12 06:40:00|7786.7|7779.7|7786.4|7779.4|7788.2|7781.2|7785.9|7778.9|0
1681281900000|2023-04-12 06:45:00|7786.7|7779.7|7788.2|7781.2|7788.7|7781.7|7786.7|7779.7|0
1681282200000|2023-04-12 06:50:00|7787.9|7780.9|7786.7|7779.7|7789.2|7782.2|7786.4|7779.4|0
1681282500000|2023-04-12 06:55:00|7787.2|7780.2|7789.2|7782.2|7789.7|7782.7|7785.7|7778.7|0
1681282800000|2023-04-12 07:00:00|7788.7|7781.7|7798.9|7791.9|7799.7|7792.7|7788.4|7781.4|0
1681283100000|2023-04-12 07:05:00|7799.2|7792.2|7804.2|7797.2|7806.2|7799.2|7799.2|7792.2|0
1681283400000|2023-04-12 07:10:00|7803.9|7796.9|7806.2|7799.2|7808.7|7801.7|7800.2|7793.2|0
1681283700000|2023-04-12 07:15:00|7806.7|7799.7|7805.9|7798.9|7808.4|7801.4|7803.7|7796.7|0
1681284000000|2023-04-12 07:20:00|7805.7|7798.7|7806.7|7799.7|7806.9|7799.9|7800.7|7793.7|0
1681284300000|2023-04-12 07:25:00|7806.9|7799.9|7804.2|7797.2|7810.7|7803.7|7800.7|7793.7|0
1681284600000|2023-04-12 07:30:00|7804.9|7797.9|7813.2|7806.2|7813.4|7806.4|7804.9|7797.9|0
1681284900000|2023-04-12 07:35:00|7813.7|7806.7|7813.7|7806.7|7814.2|7807.2|7808.2|7801.2|0
1681285200000|2023-04-12 07:40:00|7814.6|7807.6|7815.6|7808.6|7818.8|7811.8|7814.3|7807.3|0
1681285500000|2023-04-12 07:45:00|7815.8|7808.8|7822.6|7815.6|7823.6|7816.6|7815.6|7808.6|0
1681285800000|2023-04-12 07:50:00|7822.3|7815.3|7820.1|7813.1|7823.6|7816.6|7819.6|7812.6|0
1681286100000|2023-04-12 07:55:00|7819.6|7812.6|7823.8|7816.8|7824.1|7817.1|7818.1|7811.1|0
1681286400000|2023-04-12 08:00:00|7824.1|7817.1|7825.1|7818.1|7825.1|7818.1|7822.6|7815.6|0
1681286700000|2023-04-12 08:05:00|7824.8|7817.8|7833.6|7826.6|7833.6|7826.6|7824.6|7817.6|0
1681287000000|2023-04-12 08:10:00|7833.1|7826.1|7841.6|7834.6|7842.1|7835.1|7831.6|7824.6|0
1681287300000|2023-04-12 08:15:00|7842.1|7835.1|7837.3|7830.3|7843.1|7836.1|7834.6|7827.6|0
1681287600000|2023-04-12 08:20:00|7837.1|7830.1|7836.6|7829.6|7837.6|7830.6|7833.1|7826.1|0
1681287900000|2023-04-12 08:25:00|7836.8|7829.8|7836.1|7829.1|7838.6|7831.6|7833.6|7826.6|0
1681288200000|2023-04-12 08:30:00|7836.6|7829.6|7835.1|7828.1|7839.8|7832.8|7833.8|7826.8|0
1681288500000|2023-04-12 08:35:00|7834.8|7827.8|7837.6|7830.6|7840.6|7833.6|7834.6|7827.6|0
1681288800000|2023-04-12 08:40:00|7837.3|7830.3|7831.1|7824.1|7838.3|7831.3|7830.8|7823.8|0
1681289100000|2023-04-12 08:45:00|7830.6|7823.6|7829.6|7822.6|7831.3|7824.3|7827.1|7820.1|0
1681289400000|2023-04-12 08:50:00|7829.3|7822.3|7834.6|7827.6|7836.6|7829.6|7829.3|7822.3|0
1681289700000|2023-04-12 08:55:00|7834.3|7827.3|7835.1|7828.1|7837.6|7830.6|7832.1|7825.1|0
1681290000000|2023-04-12 09:00:00|7835.6|7828.6|7838.1|7831.1|7839.6|7832.6|7835.3|7828.3|0
1681290300000|2023-04-12 09:05:00|7838.3|7831.3|7838.3|7831.3|7838.6|7831.6|7836.6|7829.6|0
1681290600000|2023-04-12 09:10:00|7838.6|7831.6|7839.1|7832.1|7840.3|7833.3|7836.6|7829.6|0
1681290900000|2023-04-12 09:15:00|7838.8|7831.8|7840.6|7833.6|7841.1|7834.1|7838.1|7831.1|0
1681291200000|2023-04-12 09:20:00|7840.3|7833.3|7838.1|7831.1|7840.6|7833.6|7837.1|7830.1|0
1681291500000|2023-04-12 09:25:00|7838.6|7831.6|7835.6|7828.6|7838.8|7831.8|7834.1|7827.1|0
1681291800000|2023-04-12 09:30:00|7835.3|7828.3|7835.6|7828.6|7837.1|7830.1|7834.6|7827.6|0
1681292100000|2023-04-12 09:35:00|7835.8|7828.8|7839.6|7832.6|7840.3|7833.3|7835.6|7828.6|0
1681292400000|2023-04-12 09:40:00|7839.3|7832.3|7840.8|7833.8|7842.1|7835.1|7837.6|7830.6|0
1681292700000|2023-04-12 09:45:00|7840.6|7833.6|7840.1|7833.1|7840.6|7833.6|7837.6|7830.6|0
1681293000000|2023-04-12 09:50:00|7840.3|7833.3|7844.1|7837.1|7845.1|7838.1|7839.6|7832.6|0
1681293300000|2023-04-12 09:55:00|7844.3|7837.3|7846.6|7839.6|7847.1|7840.1|7843.6|7836.6|0
1681293600000|2023-04-12 10:00:00|7846.3|7839.3|7844.3|7837.3|7847.1|7840.1|7843.6|7836.6|0
1681293900000|2023-04-12 10:05:00|7844.1|7837.1|7845.8|7838.8|7846.3|7839.3|7841.3|7834.3|0
1681294200000|2023-04-12 10:10:00|7846.1|7839.1|7846.6|7839.6|7847.1|7840.1|7843.8|7836.8|0
1681294500000|2023-04-12 10:15:00|7846.3|7839.3|7847.1|7840.1|7847.6|7840.6|7846.1|7839.1|0
1681294800000|2023-04-12 10:20:00|7847.3|7840.3|7842.1|7835.1|7847.3|7840.3|7842.1|7835.1|0
1681295100000|2023-04-12 10:25:00|7842.6|7835.6|7839.6|7832.6|7843.1|7836.1|7839.1|7832.1|0
1681295400000|2023-04-12 10:30:00|7839.3|7832.3|7839.3|7832.3|7840.6|7833.6|7837.6|7830.6|0
1681295700000|2023-04-12 10:35:00|7839.1|7832.1|7839.1|7832.1|7839.8|7832.8|7837.8|7830.8|0
1681296000000|2023-04-12 10:40:00|7839.3|7832.3|7834.3|7827.3|7840.1|7833.1|7834.1|7827.1|0
1681296300000|2023-04-12 10:45:00|7834.1|7827.1|7833.1|7826.1|7834.8|7827.8|7833.1|7826.1|0
1681296600000|2023-04-12 10:50:00|7833.6|7826.6|7832.8|7825.8|7834.3|7827.3|7831.6|7824.6|0
1681296900000|2023-04-12 10:55:00|7833.1|7826.1|7834.3|7827.3|7834.3|7827.3|7830.6|7823.6|0
1681297200000|2023-04-12 11:00:00|7834.1|7827.1|7833.6|7826.6|7835.8|7828.8|7832.3|7825.3|0
1681297500000|2023-04-12 11:05:00|7833.1|7826.1|7837.3|7830.3|7837.6|7830.6|7833.1|7826.1|0
1681297800000|2023-04-12 11:10:00|7837.1|7830.1|7836.3|7829.3|7837.6|7830.6|7833.3|7826.3|0
1681298100000|2023-04-12 11:15:00|7836.1|7829.1|7834.6|7827.6|7837.1|7830.1|7834.1|7827.1|0
1681298400000|2023-04-12 11:20:00|7835.1|7828.1|7834.6|7827.6|7836.1|7829.1|7834.1|7827.1|0
1681298700000|2023-04-12 11:25:00|7834.3|7827.3|7835.3|7828.3|7837.1|7830.1|7834.1|7827.1|0
1681299000000|2023-04-12 11:30:00|7835.1|7828.1|7832.6|7825.6|7835.1|7828.1|7832.3|7825.3|0
1681299300000|2023-04-12 11:35:00|7832.1|7825.1|7831.1|7824.1|7834.6|7827.6|7830.6|7823.6|0
1681299600000|2023-04-12 11:40:00|7831.4|7824.4|7832.1|7825.1|7833.9|7826.9|7831.4|7824.4|0
1681299900000|2023-04-12 11:45:00|7831.9|7824.9|7834.1|7827.1|7834.4|7827.4|7831.4|7824.4|0
1681300200000|2023-04-12 11:50:00|7833.9|7826.9|7841.1|7834.1|7841.1|7834.1|7832.9|7825.9|0
1681300500000|2023-04-12 11:55:00|7840.9|7833.9|7839.4|7832.4|7841.6|7834.6|7838.9|7831.9|0
1681300800000|2023-04-12 12:00:00|7838.9|7831.9|7838.6|7831.6|7839.4|7832.4|7836.1|7829.1|0
1681301100000|2023-04-12 12:05:00|7838.4|7831.4|7835.9|7828.9|7838.4|7831.4|7834.6|7827.6|0
1681301400000|2023-04-12 12:10:00|7835.6|7828.6|7835.6|7828.6|7837.9|7830.9|7834.9|7827.9|0
1681301700000|2023-04-12 12:15:00|7835.4|7828.4|7834.4|7827.4|7836.4|7829.4|7833.6|7826.6|0
1681302000000|2023-04-12 12:20:00|7833.9|7826.9|7834.4|7827.4|7836.4|7829.4|7833.9|7826.9|0
1681302300000|2023-04-12 12:25:00|7833.9|7826.9|7832.1|7825.1|7835.9|7828.9|7832.1|7825.1|0
1681302600000|2023-04-12 12:30:00|7831.9|7824.9|7860.9|7853.9|7865.4|7858.4|7831.9|7824.9|0
1681302900000|2023-04-12 12:35:00|7861.6|7854.6|7848.6|7841.6|7864.6|7857.6|7848.1|7841.1|0
1681303200000|2023-04-12 12:40:00|7849.1|7842.1|7849.9|7842.9|7852.6|7845.6|7845.6|7838.6|0
1681303500000|2023-04-12 12:45:00|7849.6|7842.6|7849.9|7842.9|7850.1|7843.1|7841.1|7834.1|0
1681303800000|2023-04-12 12:50:00|7850.1|7843.1|7847.4|7840.4|7850.6|7843.6|7843.4|7836.4|0
1681304100000|2023-04-12 12:55:00|7847.9|7840.9|7843.4|7836.4|7850.4|7843.4|7843.4|7836.4|0
1681304400000|2023-04-12 13:00:00|7843.6|7836.6|7844.9|7837.9|7845.9|7838.9|7840.9|7833.9|0
1681304700000|2023-04-12 13:05:00|7844.4|7837.4|7846.4|7839.4|7847.9|7840.9|7842.4|7835.4|0
1681305000000|2023-04-12 13:10:00|7846.6|7839.6|7848.4|7841.4|7850.4|7843.4|7845.9|7838.9|0
1681305300000|2023-04-12 13:15:00|7848.9|7841.9|7851.1|7844.1|7851.4|7844.4|7846.9|7839.9|0
1681305600000|2023-04-12 13:20:00|7850.9|7843.9|7846.6|7839.6|7851.4|7844.4|7844.9|7837.9|0
1681305900000|2023-04-12 13:25:00|7845.9|7838.9|7839.4|7832.4|7845.9|7838.9|7839.4|7832.4|0
1681306200000|2023-04-12 13:30:00|7840.9|7833.9|7832.1|7825.1|7840.9|7833.9|7830.4|7823.4|0
1681306500000|2023-04-12 13:35:00|7831.9|7824.9|7836.6|7829.6|7840.1|7833.1|7831.9|7824.9|0
1681306800000|2023-04-12 13:40:00|7837.1|7830.1|7837.6|7830.6|7840.4|7833.4|7833.9|7826.9|0
1681307100000|2023-04-12 13:45:00|7837.9|7830.9|7839.1|7832.1|7840.9|7833.9|7832.6|7825.6|0
1681307400000|2023-04-12 13:50:00|7838.9|7831.9|7842.4|7835.4|7842.6|7835.6|7834.1|7827.1|0
1681307700000|2023-04-12 13:55:00|7842.9|7835.9|7841.6|7834.6|7844.4|7837.4|7839.4|7832.4|0
1681308000000|2023-04-12 14:00:00|7841.1|7834.1|7837.4|7830.4|7842.1|7835.1|7835.4|7828.4|0
1681308300000|2023-04-12 14:05:00|7837.6|7830.6|7838.6|7831.6|7839.6|7832.6|7835.6|7828.6|0
1681308600000|2023-04-12 14:10:00|7839.3|7832.3|7841.3|7834.3|7842.3|7835.3|7838.8|7831.8|0
1681308900000|2023-04-12 14:15:00|7841.5|7834.5|7834.5|7827.5|7844.3|7837.3|7834|7827|0
1681309200000|2023-04-12 14:20:00|7834.8|7827.8|7838.3|7831.3|7838.5|7831.5|7833.8|7826.8|0
1681309500000|2023-04-12 14:25:00|7837.3|7830.3|7838.8|7831.8|7838.8|7831.8|7833.3|7826.3|0
1681309800000|2023-04-12 14:30:00|7838.3|7831.3|7828.8|7821.8|7839.3|7832.3|7828.5|7821.5|0
1681310100000|2023-04-12 14:35:00|7828.5|7821.5|7825.3|7818.3|7829.5|7822.5|7822|7815|0
1681310400000|2023-04-12 14:40:00|7825|7818|7822.3|7815.3|7829.3|7822.3|7821.8|7814.8|0
1681310700000|2023-04-12 14:45:00|7821.8|7814.8|7824.8|7817.8|7828.5|7821.5|7821.3|7814.3|0
1681311000000|2023-04-12 14:50:00|7825|7818|7824.8|7817.8|7828.8|7821.8|7824|7817|0
1681311300000|2023-04-12 14:55:00|7825|7818|7821|7814|7825|7818|7820.3|7813.3|0
1681311600000|2023-04-12 15:00:00|7821.3|7814.3|7819|7812|7825.8|7818.8|7818.3|7811.3|0
1681311900000|2023-04-12 15:05:00|7819.3|7812.3|7819|7812|7821|7814|7815.8|7808.8|0
1681312200000|2023-04-12 15:10:00|7818.8|7811.8|7818|7811|7821.3|7814.3|7813|7806|0
1681312500000|2023-04-12 15:15:00|7818.3|7811.3|7823|7816|7823.3|7816.3|7818.3|7811.3|0
1681312800000|2023-04-12 15:20:00|7823.3|7816.3|7827.8|7820.8|7828|7821|7822.8|7815.8|0
1681313100000|2023-04-12 15:25:00|7827|7820|7827.3|7820.3|7828.3|7821.3|7824.5|7817.5|0
1681313400000|2023-04-12 15:30:00|7821.2|7814.2|7821.7|7814.7|7822.7|7815.7|7816.2|7809.2|0
1681313700000|2023-04-12 15:35:00|7821.9|7814.9|7825.2|7818.2|7826.2|7819.2|7821.7|7814.7|0
1681314000000|2023-04-12 15:40:00|7825.7|7818.7|7829.7|7822.7|7830.2|7823.2|7825.2|7818.2|0
1681314300000|2023-04-12 15:45:00|7829.2|7822.2|7837.2|7830.2|7838.2|7831.2|7828.7|7821.7|0
1681314600000|2023-04-12 15:50:00|7837.4|7830.4|7835.2|7828.2|7838.2|7831.2|7833.9|7826.9|0
1681314900000|2023-04-12 15:55:00|7835.7|7828.7|7836.2|7829.2|7839.7|7832.7|7834.9|7827.9|0
1681315200000|2023-04-12 16:00:00|7837.2|7830.2|7838.9|7831.9|7839.9|7832.9|7835.4|7828.4|0
1681315500000|2023-04-12 16:05:00|7838.7|7831.7|7837.2|7830.2|7839.7|7832.7|7835.7|7828.7|0
1681315800000|2023-04-12 16:10:00|7837.4|7830.4|7838.2|7831.2|7839.7|7832.7|7837.4|7830.4|0
1681316100000|2023-04-12 16:15:00|7838.7|7831.7|7836.4|7829.4|7840.2|7833.2|7835.2|7828.2|0
1681316400000|2023-04-12 16:20:00|7836.7|7829.7|7835.4|7828.4|7836.7|7829.7|7834.2|7827.2|0
1681316700000|2023-04-12 16:25:00|7835.7|7828.7|7835.2|7828.2|7836.2|7829.2|7834.2|7827.2|0
1681317000000|2023-04-12 16:30:00|7835.4|7828.4|7833.2|7826.2|7836.7|7829.7|7833.2|7826.2|0
1681317300000|2023-04-12 16:35:00|7832.9|7825.9|7832.2|7825.2|7834.2|7827.2|7831.7|7824.7|0
1681317600000|2023-04-12 16:40:00|7832.7|7825.7|7830.4|7823.4|7832.7|7825.7|7829.2|7822.2|0
1681317900000|2023-04-12 16:45:00|7830.7|7823.7|7830.2|7823.2|7833.9|7826.9|7828.7|7821.7|0
1681318200000|2023-04-12 16:50:00|7830.7|7823.7|7831.9|7824.9|7832.2|7825.2|7829.2|7822.2|0
1681318500000|2023-04-12 16:55:00|7832.2|7825.2|7833.2|7826.2|7833.9|7826.9|7832.2|7825.2|0
1681318800000|2023-04-12 17:00:00|7833.7|7826.7|7833.4|7826.4|7833.7|7826.7|7829.4|7822.4|0
1681319100000|2023-04-12 17:05:00|7833.7|7826.7|7834.7|7827.7|7835.2|7828.2|7833.2|7826.2|0
1681319400000|2023-04-12 17:10:00|7835.2|7828.2|7834.9|7827.9|7836.9|7829.9|7834.4|7827.4|0
1681319700000|2023-04-12 17:15:00|7835.2|7828.2|7832.4|7825.4|7835.2|7828.2|7831.7|7824.7|0
1681320000000|2023-04-12 17:20:00|7832.7|7825.7|7830.4|7823.4|7832.7|7825.7|7829.4|7822.4|0
1681320300000|2023-04-12 17:25:00|7830.2|7823.2|7831.2|7824.2|7832.2|7825.2|7829.4|7822.4|0
1681320600000|2023-04-12 17:30:00|7831.7|7824.7|7832.7|7825.7|7834.2|7827.2|7831.7|7824.7|0
1681320900000|2023-04-12 17:35:00|7832.9|7825.9|7832.4|7825.4|7833.7|7826.7|7831.7|7824.7|0
1681321200000|2023-04-12 17:40:00|7832.2|7825.2|7832.2|7825.2|7833.7|7826.7|7831.7|7824.7|0
1681321500000|2023-04-12 17:45:00|7831.9|7824.9|7832.2|7825.2|7833.2|7826.2|7831.2|7824.2|0
1681321800000|2023-04-12 17:50:00|7831.9|7824.9|7833.7|7826.7|7834.2|7827.2|7831.7|7824.7|0
1681322100000|2023-04-12 17:55:00|7833.2|7826.2|7835.2|7828.2|7835.4|7828.4|7833.2|7826.2|0
1681322400000|2023-04-12 18:00:00|7835.7|7828.7|7837.2|7830.2|7837.9|7830.9|7832.2|7825.2|0
1681322700000|2023-04-12 18:05:00|7837.4|7830.4|7835.7|7828.7|7839.7|7832.7|7834.2|7827.2|0
1681323000000|2023-04-12 18:10:00|7835.2|7828.2|7841.7|7834.7|7841.7|7834.7|7833.7|7826.7|0
1681323300000|2023-04-12 18:15:00|7841.4|7834.4|7842.2|7835.2|7843.2|7836.2|7840.7|7833.7|0
1681323600000|2023-04-12 18:20:00|7842.4|7835.4|7842.9|7835.9|7843.7|7836.7|7841.2|7834.2|0
1681323900000|2023-04-12 18:25:00|7842.7|7835.7|7831.4|7824.4|7842.7|7835.7|7830.2|7823.2|0
1681324200000|2023-04-12 18:30:00|7831.7|7824.7|7827.4|7820.4|7831.7|7824.7|7824.9|7817.9|0
1681324500000|2023-04-12 18:35:00|7827.7|7820.7|7824.7|7817.7|7828.2|7821.2|7824.2|7817.2|0
1681324800000|2023-04-12 18:40:00|7824.9|7817.9|7828.2|7821.2|7828.7|7821.7|7824.7|7817.7|0
1681325100000|2023-04-12 18:45:00|7828.4|7821.4|7823.7|7816.7|7829.2|7822.2|7822.9|7815.9|0
1681325400000|2023-04-12 18:50:00|7823.9|7816.9|7826.2|7819.2|7826.2|7819.2|7822.7|7815.7|0
1681325700000|2023-04-12 18:55:00|7825.7|7818.7|7823.9|7816.9|7826.4|7819.4|7823.2|7816.2|0
1681326000000|2023-04-12 19:00:00|7823.7|7816.7|7820.2|7813.2|7825.9|7818.9|7819.7|7812.7|0
1681326300000|2023-04-12 19:05:00|7820.4|7813.4|7820.2|7813.2|7821.7|7814.7|7819.7|7812.7|0
1681326600000|2023-04-12 19:10:00|7819.9|7812.9|7815.7|7808.7|7820.2|7813.2|7814.9|7807.9|0
1681326900000|2023-04-12 19:15:00|7815.2|7808.2|7813.2|7806.2|7815.2|7808.2|7812.2|7805.2|0
1681327200000|2023-04-12 19:20:00|7812.9|7805.9|7812.2|7805.2|7815.2|7808.2|7811.7|7804.7|0
1681327500000|2023-04-12 19:25:00|7812.7|7805.7|7809.9|7802.9|7812.7|7805.7|7809.4|7802.4|0
1681327800000|2023-04-12 19:30:00|7810.2|7803.2|7813.4|7806.4|7814.4|7807.4|7808.9|7801.9|0
1681328100000|2023-04-12 19:35:00|7813.2|7806.2|7814.7|7807.7|7815.2|7808.2|7812.4|7805.4|0
1681328400000|2023-04-12 19:40:00|7814.4|7807.4|7812.4|7805.4|7815.2|7808.2|7811.4|7804.4|0
1681328700000|2023-04-12 19:45:00|7812.7|7805.7|7811.2|7804.2|7816.2|7809.2|7810.2|7803.2|0
1681329000000|2023-04-12 19:50:00|7810.2|7803.2|7812.4|7805.4|7812.4|7805.4|7808.9|7801.9|0
1681329300000|2023-04-12 19:55:00|7812.2|7805.2|7812.3|7805.3|7812.3|7805.3|7807.2|7800.2|0
1681329600000|2023-04-12 20:00:00|7812.5|7805.5|7810.3|7803.3|7813.5|7806.5|7808.9|7801.9|0
1681329900000|2023-04-12 20:05:00|7810.2|7803.2|7809.3|7802.3|7810.3|7803.3|7809.2|7802.2|0
1681330200000|2023-04-12 20:10:00|7809.4|7802.4|7809.4|7802.4|7809.8|7802.8|7808.8|7801.8|0
1681330500000|2023-04-12 20:15:00|7809.5|7802.5|7807.1|7800.1|7809.8|7802.8|7807|7800|0
1681330800000|2023-04-12 20:20:00|7807|7800|7807.3|7800.3|7807.6|7800.6|7806.6|7799.6|0
1681331100000|2023-04-12 20:25:00|7807.2|7800.2|7806.9|7799.9|7808.2|7801.2|7806.6|7799.6|0
1681331400000|2023-04-12 20:30:00|7807|7800|7807.2|7800.2|7807.5|7800.5|7806.7|7799.7|0
1681331700000|2023-04-12 20:35:00|7807|7800|7807.9|7800.9|7808.2|7801.2|7806.8|7799.8|0
1681332000000|2023-04-12 20:40:00|7807.7|7800.7|7806.9|7799.9|7807.9|7800.9|7806.9|7799.9|0
1681332300000|2023-04-12 20:45:00|7807|7800|7806.9|7799.9|7807.9|7800.9|7806.9|7799.9|0
1681332600000|2023-04-12 20:50:00|7807|7800|7807.1|7800.1|7807.4|7800.4|7806.7|7799.7|0
1681332900000|2023-04-12 20:55:00|7807.4|7800.4|7808.2|7801.2|7808.3|7801.3|7807|7800|0
1681333200000|2023-04-12 21:00:00|7808.3|7801.3|7808.6|7801.6|7808.7|7801.7|7808.2|7801.2|0
1681333500000|2023-04-12 21:05:00|7808.7|7801.7|7808.8|7801.8|7808.9|7801.9|7808.6|7801.6|0
1681333800000|2023-04-12 21:10:00|7808.7|7801.7|7808.8|7801.8|7808.9|7801.9|7808.1|7801.1|0
1681334100000|2023-04-12 21:15:00|7808.7|7801.7|7808.8|7801.8|7809.5|7802.5|7808.5|7801.5|0
1681334400000|2023-04-12 21:20:00|7808.9|7801.9|7809.1|7802.1|7809.4|7802.4|7808.7|7801.7|0
1681334700000|2023-04-12 21:25:00|7809.3|7802.3|7809.7|7802.7|7809.7|7802.7|7809.2|7802.2|0
1681335000000|2023-04-12 21:30:00|7809.5|7802.5|7809.5|7802.5|7809.7|7802.7|7809.5|7802.5|0
1681335300000|2023-04-12 21:35:00|7809.6|7802.6|7809.7|7802.7|7809.7|7802.7|7809.3|7802.3|0
1681335600000|2023-04-12 21:40:00|7809.8|7802.8|7809.5|7802.5|7809.8|7802.8|7809.5|7802.5|0
1681335900000|2023-04-12 21:45:00|7809.6|7802.6|7809.7|7802.7|7809.9|7802.9|7809.1|7802.1|0
1681336200000|2023-04-12 21:50:00|7809.6|7802.6|7809.7|7802.7|7809.9|7802.9|7809.5|7802.5|0
1681336500000|2023-04-12 21:55:00|7809.9|7802.9|7810.2|7803.2|7810.4|7803.4|7809.9|7802.9|0
1681336800000|2023-04-12 22:00:00|7811|7804|7808.7|7801.7|7811|7804|7808.7|7801.7|0
1681337100000|2023-04-12 22:05:00|7808.8|7801.8|7807.8|7800.8|7809.2|7802.2|7807.1|7800.1|0
1681337400000|2023-04-12 22:10:00|7807.7|7800.7|7808.4|7801.4|7808.7|7801.7|7807|7800|0
1681337700000|2023-04-12 22:15:00|7808.3|7801.3|7807.2|7800.2|7808.4|7801.4|7807.1|7800.1|0
1681338000000|2023-04-12 22:20:00|7807.1|7800.1|7807.4|7800.4|7807.4|7800.4|7807.1|7800.1|0
1681338300000|2023-04-12 22:25:00|7807.5|7800.5|7807.5|7800.5|7807.5|7800.5|7807.2|7800.2|0
1681338600000|2023-04-12 22:30:00|7807.4|7800.4|7806.2|7799.2|7807.4|7800.4|7805.8|7798.8|0
1681338900000|2023-04-12 22:35:00|7806|7799|7804.8|7797.8|7806.6|7799.6|7804.8|7797.8|0
1681339200000|2023-04-12 22:40:00|7804.7|7797.7|7802|7795|7804.7|7797.7|7802|7795|0
1681339500000|2023-04-12 22:45:00|7801.9|7794.9|7801.5|7794.5|7802.1|7795.1|7801.1|7794.1|0
1681339800000|2023-04-12 22:50:00|7801.6|7794.6|7802.1|7795.1|7802.4|7795.4|7801|7794|0
1681340100000|2023-04-12 22:55:00|7802|7795|7802.6|7795.6|7802.6|7795.6|7801.8|7794.8|0
1681340400000|2023-04-12 23:00:00|7802.7|7795.7|7804.5|7797.5|7804.8|7797.8|7802.6|7795.6|0
1681340700000|2023-04-12 23:05:00|7804.4|7797.4|7802.2|7795.2|7804.5|7797.5|7801.8|7794.8|0
1681341000000|2023-04-12 23:10:00|7802.5|7795.5|7803.3|7796.3|7804.2|7797.2|7801.8|7794.8|0
1681341300000|2023-04-12 23:15:00|7803.4|7796.4|7802.3|7795.3|7803.6|7796.6|7802.1|7795.1|0
1681341600000|2023-04-12 23:20:00|7802.4|7795.4|7805|7798|7805.3|7798.3|7802.4|7795.4|0
1681341900000|2023-04-12 23:25:00|7804.9|7797.9|7804|7797|7805|7798|7804|7797|0
1681342200000|2023-04-12 23:30:00|7804.1|7797.1|7803.7|7796.7|7806|7799|7803.7|7796.7|0
1681342500000|2023-04-12 23:35:00|7803.8|7796.8|7803.4|7796.4|7804.6|7797.6|7803.4|7796.4|0
1681342800000|2023-04-12 23:40:00|7803.3|7796.3|7803.1|7796.1|7803.8|7796.8|7802.1|7795.1|0
1681343100000|2023-04-12 23:45:00|7803.2|7796.2|7803.7|7796.7|7803.7|7796.7|7802.4|7795.4|0
1681343400000|2023-04-12 23:50:00|7803.5|7796.5|7805.4|7798.4|7805.9|7798.9|7803.4|7796.4|0
1681343700000|2023-04-12 23:55:00|7806.2|7799.2|7806|7799|7807.1|7800.1|7803.8|7796.8|0
1681344000000|2023-04-13 00:00:00|7806.2|7799.2|7804.9|7797.9|7806.4|7799.4|7799.9|7792.9|0
1681344300000|2023-04-13 00:05:00|7805.2|7798.2|7805.9|7798.9|7806.7|7799.7|7804.9|7797.9|0
1681344600000|2023-04-13 00:10:00|7805.7|7798.7|7807.2|7800.2|7807.7|7800.7|7804.7|7797.7|0
1681344900000|2023-04-13 00:15:00|7806.9|7799.9|7805.9|7798.9|7806.9|7799.9|7804.2|7797.2|0
1681345200000|2023-04-13 00:20:00|7805.7|7798.7|7805.9|7798.9|7806.2|7799.2|7805.7|7798.7|0
1681345500000|2023-04-13 00:25:00|7805.7|7798.7|7805.9|7798.9|7805.9|7798.9|7805.4|7798.4|0
1681345800000|2023-04-13 00:30:00|7805.7|7798.7|7807.9|7800.9|7808.2|7801.2|7805.7|7798.7|0
1681346100000|2023-04-13 00:35:00|7807.4|7800.4|7808.9|7801.9|7809.2|7802.2|7806.7|7799.7|0
1681346400000|2023-04-13 00:40:00|7808.7|7801.7|7807.9|7800.9|7808.9|7801.9|7807.4|7800.4|0
1681346700000|2023-04-13 00:45:00|7807.7|7800.7|7807.9|7800.9|7808.2|7801.2|7806.7|7799.7|0
1681347000000|2023-04-13 00:50:00|7807.7|7800.7|7807.7|7800.7|7807.9|7800.9|7805.9|7798.9|0
1681347300000|2023-04-13 00:55:00|7807.9|7800.9|7809.4|7802.4|7809.9|7802.9|7807.4|7800.4|0
1681347600000|2023-04-13 01:00:00|7809.7|7802.7|7810.9|7803.9|7812.2|7805.2|7809.4|7802.4|0
1681347900000|2023-04-13 01:05:00|7811.2|7804.2|7809.9|7802.9|7811.4|7804.4|7809.7|7802.7|0
1681348200000|2023-04-13 01:10:00|7810.2|7803.2|7807.7|7800.7|7810.9|7803.9|7807.4|7800.4|0
1681348500000|2023-04-13 01:15:00|7807.4|7800.4|7805.9|7798.9|7808.4|7801.4|7804.9|7797.9|0
1681348800000|2023-04-13 01:20:00|7805.7|7798.7|7807.2|7800.2|7807.2|7800.2|7805.4|7798.4|0
1681349100000|2023-04-13 01:25:00|7807.4|7800.4|7806.9|7799.9|7808.7|7801.7|7806.7|7799.7|0
1681349400000|2023-04-13 01:30:00|7807.2|7800.2|7806.4|7799.4|7807.4|7800.4|7804.7|7797.7|0
1681349700000|2023-04-13 01:35:00|7806.2|7799.2|7808.7|7801.7|7809.2|7802.2|7804.4|7797.4|0
1681350000000|2023-04-13 01:40:00|7808.4|7801.4|7808.4|7801.4|7810.2|7803.2|7806.9|7799.9|0
1681350300000|2023-04-13 01:45:00|7808.7|7801.7|7807.9|7800.9|7809.4|7802.4|7807.7|7800.7|0
1681350600000|2023-04-13 01:50:00|7808.4|7801.4|7810.9|7803.9|7811.2|7804.2|7808.4|7801.4|0
1681350900000|2023-04-13 01:55:00|7811.2|7804.2|7810.9|7803.9|7811.2|7804.2|7809.4|7802.4|0
1681351200000|2023-04-13 02:00:00|7810.7|7803.7|7811.4|7804.4|7811.7|7804.7|7810.4|7803.4|0
1681351500000|2023-04-13 02:05:00|7811.2|7804.2|7811.9|7804.9|7812.2|7805.2|7810.4|7803.4|0
1681351800000|2023-04-13 02:10:00|7812.2|7805.2|7812.9|7805.9|7813.4|7806.4|7811.9|7804.9|0
1681352100000|2023-04-13 02:15:00|7812.7|7805.7|7813.4|7806.4|7813.4|7806.4|7811.4|7804.4|0
1681352400000|2023-04-13 02:20:00|7812.4|7805.4|7811.9|7804.9|7812.9|7805.9|7811.4|7804.4|0
1681352700000|2023-04-13 02:25:00|7812.2|7805.2|7813.7|7806.7|7813.9|7806.9|7811.9|7804.9|0
1681353000000|2023-04-13 02:30:00|7813.4|7806.4|7814.2|7807.2|7814.7|7807.7|7812.4|7805.4|0
1681353300000|2023-04-13 02:35:00|7814.4|7807.4|7815.9|7808.9|7816.7|7809.7|7813.4|7806.4|0
1681353600000|2023-04-13 02:40:00|7816.4|7809.4|7816.7|7809.7|7816.9|7809.9|7814.9|7807.9|0
1681353900000|2023-04-13 02:45:00|7816.2|7809.2|7815.9|7808.9|7816.9|7809.9|7815.4|7808.4|0
1681354200000|2023-04-13 02:50:00|7816.2|7809.2|7815.2|7808.2|7816.2|7809.2|7814.4|7807.4|0
1681354500000|2023-04-13 02:55:00|7814.4|7807.4|7813.9|7806.9|7815.7|7808.7|7813.9|7806.9|0
1681354800000|2023-04-13 03:00:00|7814.2|7807.2|7814.9|7807.9|7815.7|7808.7|7814.2|7807.2|0
1681355100000|2023-04-13 03:05:00|7815.4|7808.4|7813.4|7806.4|7815.9|7808.9|7813.4|7806.4|0
1681355400000|2023-04-13 03:10:00|7813.7|7806.7|7815.4|7808.4|7815.9|7808.9|7813.4|7806.4|0
1681355700000|2023-04-13 03:15:00|7815.7|7808.7|7813.4|7806.4|7815.7|7808.7|7813.2|7806.2|0
1681356000000|2023-04-13 03:20:00|7813.2|7806.2|7815.7|7808.7|7815.7|7808.7|7812.7|7805.7|0
1681356300000|2023-04-13 03:25:00|7815.4|7808.4|7814.4|7807.4|7816.4|7809.4|7814.4|7807.4|0
1681356600000|2023-04-13 03:30:00|7814.9|7807.9|7815.9|7808.9|7816.4|7809.4|7814.4|7807.4|0
1681356900000|2023-04-13 03:35:00|7816.4|7809.4|7815.7|7808.7|7816.7|7809.7|7815.2|7808.2|0
1681357200000|2023-04-13 03:40:00|7814.9|7807.9|7815.9|7808.9|7815.9|7808.9|7814.2|7807.2|0
1681357500000|2023-04-13 03:45:00|7816.4|7809.4|7816.4|7809.4|7816.7|7809.7|7816.4|7809.4|0
1681357800000|2023-04-13 03:50:00|7816.7|7809.7|7816.4|7809.4|7816.7|7809.7|7816.4|7809.4|0
1681358100000|2023-04-13 03:55:00|7816.7|7809.7|7816.4|7809.4|7817.2|7810.2|7816.4|7809.4|0
1681358400000|2023-04-13 04:00:00|7816.7|7809.7|7815.4|7808.4|7816.9|7809.9|7814.4|7807.4|0
1681358700000|2023-04-13 04:05:00|7814.9|7807.9|7815.4|7808.4|7815.7|7808.7|7814.4|7807.4|0
1681359000000|2023-04-13 04:10:00|7815.7|7808.7|7814.9|7807.9|7815.7|7808.7|7814.9|7807.9|0
1681359300000|2023-04-13 04:15:00|7815.2|7808.2|7814.9|7807.9|7815.2|7808.2|7814.9|7807.9|0
1681359600000|2023-04-13 04:20:00|7814.7|7807.7|7814.7|7807.7|7814.9|7807.9|7813.9|7806.9|0
1681359900000|2023-04-13 04:25:00|7814.4|7807.4|7814.4|7807.4|7815.2|7808.2|7813.9|7806.9|0
1681360200000|2023-04-13 04:30:00|7814.7|7807.7|7814.4|7807.4|7815.9|7808.9|7814.4|7807.4|0
1681360500000|2023-04-13 04:35:00|7814.7|7807.7|7814.7|7807.7|7815.4|7808.4|7814.2|7807.2|0
1681360800000|2023-04-13 04:40:00|7814.4|7807.4|7813.9|7806.9|7814.4|7807.4|7813.7|7806.7|0
1681361100000|2023-04-13 04:45:00|7814.4|7807.4|7813.9|7806.9|7815.7|7808.7|7813.4|7806.4|0
1681361400000|2023-04-13 04:50:00|7813.7|7806.7|7814.2|7807.2|7814.7|7807.7|7813.4|7806.4|0
1681361700000|2023-04-13 04:55:00|7814.4|7807.4|7815.4|7808.4|7815.7|7808.7|7814.4|7807.4|0
1681362000000|2023-04-13 05:00:00|7815.7|7808.7|7815.7|7808.7|7816.4|7809.4|7815.2|7808.2|0
1681362300000|2023-04-13 05:05:00|7815.4|7808.4|7816.9|7809.9|7817.2|7810.2|7815.4|7808.4|0
1681362600000|2023-04-13 05:10:00|7817.2|7810.2|7816.4|7809.4|7818.4|7811.4|7816.2|7809.2|0
1681362900000|2023-04-13 05:15:00|7816.7|7809.7|7815.9|7808.9|7816.7|7809.7|7815.4|7808.4|0
1681363200000|2023-04-13 05:20:00|7815.7|7808.7|7815.9|7808.9|7817.2|7810.2|7814.9|7807.9|0
1681363500000|2023-04-13 05:25:00|7815.7|7808.7|7815.4|7808.4|7816.2|7809.2|7814.4|7807.4|0
1681363800000|2023-04-13 05:30:00|7815.7|7808.7|7814.7|7807.7|7815.9|7808.9|7814.2|7807.2|0
1681364100000|2023-04-13 05:35:00|7814.2|7807.2|7812.9|7805.9|7814.7|7807.7|7812.9|7805.9|0
1681364400000|2023-04-13 05:40:00|7812.7|7805.7|7813.4|7806.4|7813.7|7806.7|7812.2|7805.2|0
1681364700000|2023-04-13 05:45:00|7813.2|7806.2|7813.4|7806.4|7814.2|7807.2|7812.4|7805.4|0
1681365000000|2023-04-13 05:50:00|7813.2|7806.2|7814.4|7807.4|7814.4|7807.4|7812.2|7805.2|0
1681365300000|2023-04-13 05:55:00|7814.7|7807.7|7815.9|7808.9|7816.2|7809.2|7814.7|7807.7|0
1681365600000|2023-04-13 06:00:00|7816.2|7809.2|7819.7|7812.7|7822.7|7815.7|7815.7|7808.7|0
1681365900000|2023-04-13 06:05:00|7819.9|7812.9|7821.7|7814.7|7821.9|7814.9|7816.9|7809.9|0
1681366200000|2023-04-13 06:10:00|7821.9|7814.9|7823.7|7816.7|7823.7|7816.7|7821.4|7814.4|0
1681366500000|2023-04-13 06:15:00|7823.9|7816.9|7824.7|7817.7|7826.7|7819.7|7822.9|7815.9|0
1681366800000|2023-04-13 06:20:00|7824.4|7817.4|7822.9|7815.9|7825.2|7818.2|7822.7|7815.7|0
1681367100000|2023-04-13 06:25:00|7822.7|7815.7|7825.2|7818.2|7825.2|7818.2|7822.7|7815.7|0
1681367400000|2023-04-13 06:30:00|7824.7|7817.7|7826.2|7819.2|7826.9|7819.9|7824.7|7817.7|0
1681367700000|2023-04-13 06:35:00|7825.9|7818.9|7825.2|7818.2|7827.7|7820.7|7824.7|7817.7|0
1681368000000|2023-04-13 06:40:00|7825.7|7818.7|7824.9|7817.9|7826.2|7819.2|7823.9|7816.9|0
1681368300000|2023-04-13 06:45:00|7825.2|7818.2|7826.7|7819.7|7827.9|7820.9|7825.2|7818.2|0
1681368600000|2023-04-13 06:50:00|7827.2|7820.2|7828.7|7821.7|7829.7|7822.7|7826.7|7819.7|0
1681368900000|2023-04-13 06:55:00|7828.4|7821.4|7824.2|7817.2|7830.9|7823.9|7823.7|7816.7|0
1681369200000|2023-04-13 07:00:00|7822.2|7815.2|7826.7|7819.7|7827.2|7820.2|7816.7|7809.7|0
1681369500000|2023-04-13 07:05:00|7827.2|7820.2|7820.9|7813.9|7828.4|7821.4|7820.2|7813.2|0
1681369800000|2023-04-13 07:10:00|7821.2|7814.2|7824.2|7817.2|7824.9|7817.9|7816.7|7809.7|0
1681370100000|2023-04-13 07:15:00|7824.7|7817.7|7825.4|7818.4|7827.4|7820.4|7817.7|7810.7|0
1681370400000|2023-04-13 07:20:00|7825.7|7818.7|7825.7|7818.7|7826.4|7819.4|7821.4|7814.4|0
1681370700000|2023-04-13 07:25:00|7825.9|7818.9|7829.9|7822.9|7833.2|7826.2|7825.9|7818.9|0
1681371000000|2023-04-13 07:30:00|7829.7|7822.7|7832.2|7825.2|7835.7|7828.7|7829.7|7822.7|0
1681371300000|2023-04-13 07:35:00|7832.7|7825.7|7829.2|7822.2|7833.4|7826.4|7826.4|7819.4|0
1681371600000|2023-04-13 07:40:00|7829.4|7822.4|7830.7|7823.7|7832.4|7825.4|7828.7|7821.7|0
1681371900000|2023-04-13 07:45:00|7830.9|7823.9|7828.2|7821.2|7833.2|7826.2|7827.7|7820.7|0
1681372200000|2023-04-13 07:50:00|7827.9|7820.9|7824.2|7817.2|7830.2|7823.2|7824.2|7817.2|0
1681372500000|2023-04-13 07:55:00|7824.4|7817.4|7828.9|7821.9|7829.2|7822.2|7823.7|7816.7|0
1681372800000|2023-04-13 08:00:00|7829.2|7822.2|7834.2|7827.2|7835.7|7828.7|7828.4|7821.4|0
1681373100000|2023-04-13 08:05:00|7834.4|7827.4|7825.2|7818.2|7834.9|7827.9|7824.2|7817.2|0
1681373400000|2023-04-13 08:10:00|7825.4|7818.4|7818.4|7811.4|7826.2|7819.2|7817.7|7810.7|0
1681373700000|2023-04-13 08:15:00|7818.7|7811.7|7818.9|7811.9|7819.4|7812.4|7816.2|7809.2|0
1681374000000|2023-04-13 08:20:00|7819.4|7812.4|7819.7|7812.7|7821.2|7814.2|7816.4|7809.4|0
1681374300000|2023-04-13 08:25:00|7820.2|7813.2|7822.2|7815.2|7822.7|7815.7|7819.2|7812.2|0
1681374600000|2023-04-13 08:30:00|7821.9|7814.9|7821.2|7814.2|7825.7|7818.7|7820.4|7813.4|0
1681374900000|2023-04-13 08:35:00|7820.9|7813.9|7823.7|7816.7|7825.7|7818.7|7820.4|7813.4|0
1681375200000|2023-04-13 08:40:00|7823.4|7816.4|7820.2|7813.2|7824.2|7817.2|7818.7|7811.7|0
1681375500000|2023-04-13 08:45:00|7820.4|7813.4|7821.2|7814.2|7823.2|7816.2|7819.2|7812.2|0
1681375800000|2023-04-13 08:50:00|7821.4|7814.4|7823.7|7816.7|7824.4|7817.4|7820.7|7813.7|0
1681376100000|2023-04-13 08:55:00|7823.2|7816.2|7819.4|7812.4|7824.7|7817.7|7816.9|7809.9|0
1681376400000|2023-04-13 09:00:00|7819.2|7812.2|7819.4|7812.4|7820.7|7813.7|7817.9|7810.9|0
1681376700000|2023-04-13 09:05:00|7819.7|7812.7|7819.7|7812.7|7820.7|7813.7|7817.7|7810.7|0
1681377000000|2023-04-13 09:10:00|7820.2|7813.2|7824.2|7817.2|7824.2|7817.2|7819.9|7812.9|0
1681377300000|2023-04-13 09:15:00|7824.7|7817.7|7828.7|7821.7|7828.7|7821.7|7823.9|7816.9|0
1681377600000|2023-04-13 09:20:00|7829.2|7822.2|7828.2|7821.2|7831.2|7824.2|7826.7|7819.7|0
1681377900000|2023-04-13 09:25:00|7827.7|7820.7|7825.4|7818.4|7828.2|7821.2|7823.9|7816.9|0
1681378200000|2023-04-13 09:30:00|7825.7|7818.7|7822.2|7815.2|7825.9|7818.9|7820.7|7813.7|0
1681378500000|2023-04-13 09:35:00|7822.7|7815.7|7819.4|7812.4|7824.7|7817.7|7819.2|7812.2|0
1681378800000|2023-04-13 09:40:00|7819.2|7812.2|7819.2|7812.2|7820.7|7813.7|7816.7|7809.7|0
1681379100000|2023-04-13 09:45:00|7819.4|7812.4|7823.2|7816.2|7823.7|7816.7|7819.2|7812.2|0
1681379400000|2023-04-13 09:50:00|7823.4|7816.4|7822.4|7815.4|7823.9|7816.9|7821.2|7814.2|0
1681379700000|2023-04-13 09:55:00|7822.7|7815.7|7827.2|7820.2|7827.7|7820.7|7822.7|7815.7|0
1681380000000|2023-04-13 10:00:00|7827.4|7820.4|7826.2|7819.2|7828.7|7821.7|7826.2|7819.2|0
1681380300000|2023-04-13 10:05:00|7826.7|7819.7|7827.7|7820.7|7829.2|7822.2|7826.4|7819.4|0
1681380600000|2023-04-13 10:10:00|7827.9|7820.9|7826.2|7819.2|7827.9|7820.9|7825.2|7818.2|0
1681380900000|2023-04-13 10:15:00|7826.7|7819.7|7825.2|7818.2|7827.7|7820.7|7824.2|7817.2|0
1681381200000|2023-04-13 10:20:00|7825.7|7818.7|7825.4|7818.4|7827.2|7820.2|7823.7|7816.7|0
1681381500000|2023-04-13 10:25:00|7825.7|7818.7|7825.7|7818.7|7828.2|7821.2|7824.4|7817.4|0
1681381800000|2023-04-13 10:30:00|7825.4|7818.4|7827.9|7820.9|7830.2|7823.2|7825.4|7818.4|0
1681382100000|2023-04-13 10:35:00|7828.2|7821.2|7830.4|7823.4|7830.7|7823.7|7824.2|7817.2|0
1681382400000|2023-04-13 10:40:00|7830.7|7823.7|7826.4|7819.4|7830.7|7823.7|7826.2|7819.2|0
1681382700000|2023-04-13 10:45:00|7826.7|7819.7|7828.4|7821.4|7829.4|7822.4|7826.4|7819.4|0
1681383000000|2023-04-13 10:50:00|7828.7|7821.7|7829.9|7822.9|7830.2|7823.2|7827.9|7820.9|0
1681383300000|2023-04-13 10:55:00|7830.2|7823.2|7833.4|7826.4|7833.4|7826.4|7829.2|7822.2|0
1681383600000|2023-04-13 11:00:00|7832.7|7825.7|7828.7|7821.7|7832.7|7825.7|7828.4|7821.4|0
1681383900000|2023-04-13 11:05:00|7828.4|7821.4|7827.9|7820.9|7829.4|7822.4|7827.2|7820.2|0
1681384200000|2023-04-13 11:10:00|7828.2|7821.2|7828.7|7821.7|7829.7|7822.7|7827.7|7820.7|0
1681384500000|2023-04-13 11:15:00|7829.2|7822.2|7829.4|7822.4|7829.7|7822.7|7827.2|7820.2|0
1681384800000|2023-04-13 11:20:00|7829.7|7822.7|7828.9|7821.9|7829.7|7822.7|7826.7|7819.7|0
1681385100000|2023-04-13 11:25:00|7829.2|7822.2|7827.7|7820.7|7830.2|7823.2|7827.7|7820.7|0
1681385400000|2023-04-13 11:30:00|7827.9|7820.9|7832.7|7825.7|7834.2|7827.2|7827.7|7820.7|0
1681385700000|2023-04-13 11:35:00|7832.9|7825.9|7835.7|7828.7|7836.7|7829.7|7832.2|7825.2|0
1681386000000|2023-04-13 11:40:00|7835.8|7828.8|7832.8|7825.8|7836|7829|7832.8|7825.8|0
1681386300000|2023-04-13 11:45:00|7832.5|7825.5|7835|7828|7835.3|7828.3|7831.8|7824.8|0
1681386600000|2023-04-13 11:50:00|7835.3|7828.3|7833.8|7826.8|7836.3|7829.3|7833.3|7826.3|0
1681386900000|2023-04-13 11:55:00|7834|7827|7830.8|7823.8|7834|7827|7829.3|7822.3|0
1681387200000|2023-04-13 12:00:00|7831.3|7824.3|7830.3|7823.3|7831.8|7824.8|7829|7822|0
1681387500000|2023-04-13 12:05:00|7830.5|7823.5|7835.3|7828.3|7835.3|7828.3|7830.3|7823.3|0
1681387800000|2023-04-13 12:10:00|7835.5|7828.5|7834.3|7827.3|7836.3|7829.3|7834|7827|0
1681388100000|2023-04-13 12:15:00|7834|7827|7836.8|7829.8|7838|7831|7833.5|7826.5|0
1681388400000|2023-04-13 12:20:00|7836.5|7829.5|7838.3|7831.3|7839.3|7832.3|7835.8|7828.8|0
1681388700000|2023-04-13 12:25:00|7838.5|7831.5|7837|7830|7838.8|7831.8|7835|7828|0
1681389000000|2023-04-13 12:30:00|7837.3|7830.3|7835.3|7828.3|7843.3|7836.3|7834|7827|0
1681389300000|2023-04-13 12:35:00|7835.5|7828.5|7837.8|7830.8|7839.8|7832.8|7832.5|7825.5|0
1681389600000|2023-04-13 12:40:00|7838|7831|7844.3|7837.3|7844.8|7837.8|7837.8|7830.8|0
1681389900000|2023-04-13 12:45:00|7844.5|7837.5|7847.5|7840.5|7849.3|7842.3|7844.5|7837.5|0
1681390200000|2023-04-13 12:50:00|7847.8|7840.8|7849.8|7842.8|7850.3|7843.3|7844.8|7837.8|0
1681390500000|2023-04-13 12:55:00|7850.3|7843.3|7850|7843|7850.8|7843.8|7846.8|7839.8|0
1681390800000|2023-04-13 13:00:00|7850.3|7843.3|7853.3|7846.3|7854.3|7847.3|7849|7842|0
1681391100000|2023-04-13 13:05:00|7853.8|7846.8|7851.8|7844.8|7855.5|7848.5|7851.3|7844.3|0
1681391400000|2023-04-13 13:10:00|7851.3|7844.3|7842.8|7835.8|7851.5|7844.5|7840.8|7833.8|0
1681391700000|2023-04-13 13:15:00|7842.3|7835.3|7841.8|7834.8|7843.3|7836.3|7840.3|7833.3|0
1681392000000|2023-04-13 13:20:00|7842|7835|7840.8|7833.8|7842.8|7835.8|7838.8|7831.8|0
1681392300000|2023-04-13 13:25:00|7840.3|7833.3|7836.3|7829.3|7841.3|7834.3|7835.8|7828.8|0
1681392600000|2023-04-13 13:30:00|7835.8|7828.8|7835.8|7828.8|7837.8|7830.8|7832.8|7825.8|0
1681392900000|2023-04-13 13:35:00|7835.3|7828.3|7831|7824|7835.5|7828.5|7828.8|7821.8|0
1681393200000|2023-04-13 13:40:00|7831.3|7824.3|7832.3|7825.3|7836|7829|7831.3|7824.3|0
1681393500000|2023-04-13 13:45:00|7833|7826|7836.3|7829.3|7836.3|7829.3|7830.3|7823.3|0
1681393800000|2023-04-13 13:50:00|7836.5|7829.5|7831.8|7824.8|7837.8|7830.8|7830.8|7823.8|0
1681394100000|2023-04-13 13:55:00|7832.3|7825.3|7832|7825|7835|7828|7829.8|7822.8|0
1681394400000|2023-04-13 14:00:00|7832.3|7825.3|7830.3|7823.3|7832.8|7825.8|7827.8|7820.8|0
1681394700000|2023-04-13 14:05:00|7830.5|7823.5|7837|7830|7837|7830|7830.3|7823.3|0
1681395000000|2023-04-13 14:10:00|7836.8|7829.8|7841.5|7834.5|7842.8|7835.8|7836|7829|0
1681395300000|2023-04-13 14:15:00|7841.8|7834.8|7846.3|7839.3|7846.3|7839.3|7841.8|7834.8|0
1681395600000|2023-04-13 14:20:00|7845.8|7838.8|7843.3|7836.3|7846.3|7839.3|7841|7834|0
1681395900000|2023-04-13 14:25:00|7843.5|7836.5|7843.8|7836.8|7846.3|7839.3|7843.3|7836.3|0
1681396200000|2023-04-13 14:30:00|7844.3|7837.3|7844.8|7837.8|7845.3|7838.3|7841|7834|0
1681396500000|2023-04-13 14:35:00|7845|7838|7841|7834|7845.3|7838.3|7840.8|7833.8|0
1681396800000|2023-04-13 14:40:00|7841.3|7834.3|7843|7836|7845.3|7838.3|7838.3|7831.3|0
1681397100000|2023-04-13 14:45:00|7843.3|7836.3|7841.3|7834.3|7843.3|7836.3|7839.3|7832.3|0
1681397400000|2023-04-13 14:50:00|7841.8|7834.8|7844.8|7837.8|7846.3|7839.3|7841.5|7834.5|0
1681397700000|2023-04-13 14:55:00|7845|7838|7842.3|7835.3|7845.3|7838.3|7840.8|7833.8|0
1681398000000|2023-04-13 15:00:00|7842.8|7835.8|7846.5|7839.5|7847.8|7840.8|7842.8|7835.8|0
1681398300000|2023-04-13 15:05:00|7846.8|7839.8|7844.8|7837.8|7847|7840|7843.3|7836.3|0
1681398600000|2023-04-13 15:10:00|7844.5|7837.5|7845.3|7838.3|7845.8|7838.8|7843.8|7836.8|0
1681398900000|2023-04-13 15:15:00|7845.8|7838.8|7846.3|7839.3|7846.8|7839.8|7844.3|7837.3|0
1681399200000|2023-04-13 15:20:00|7846.5|7839.5|7846.3|7839.3|7848.5|7841.5|7844.3|7837.3|0
1681399500000|2023-04-13 15:25:00|7846|7839|7850|7843|7850|7843|7845.3|7838.3|0
1681399800000|2023-04-13 15:30:00|7849.8|7842.8|7849.3|7842.3|7851.8|7844.8|7849.3|7842.3|0
1681400100000|2023-04-13 15:35:00|7848.8|7841.8|7850.5|7843.5|7851.5|7844.5|7848.3|7841.3|0
1681400400000|2023-04-13 15:40:00|7850.8|7843.8|7853.3|7846.3|7853.5|7846.5|7850.5|7843.5|0
1681400700000|2023-04-13 15:45:00|7854|7847|7851.5|7844.5|7854.3|7847.3|7851.3|7844.3|0
1681401000000|2023-04-13 15:50:00|7851.3|7844.3|7849.8|7842.8|7851.8|7844.8|7849.3|7842.3|0
1681401300000|2023-04-13 15:55:00|7849.3|7842.3|7852|7845|7852.8|7845.8|7848.8|7841.8|0
1681401600000|2023-04-13 16:00:00|7852.3|7845.3|7850.8|7843.8|7852.3|7845.3|7850.8|7843.8|0
1681401900000|2023-04-13 16:05:00|7850.5|7843.5|7850.8|7843.8|7853.3|7846.3|7850.3|7843.3|0
1681402200000|2023-04-13 16:10:00|7851|7844|7849.8|7842.8|7851.8|7844.8|7849.5|7842.5|0
1681402500000|2023-04-13 16:15:00|7850.3|7843.3|7851.2|7844.2|7853|7846|7850|7843|0
1681402800000|2023-04-13 16:20:00|7851.5|7844.5|7851.5|7844.5|7853|7846|7851|7844|0
1681403100000|2023-04-13 16:25:00|7852|7845|7851|7844|7852|7845|7850|7843|0
1681403400000|2023-04-13 16:30:00|7851.5|7844.5|7850|7843|7852|7845|7849.7|7842.7|0
1681403700000|2023-04-13 16:35:00|7849.7|7842.7|7850|7843|7850.5|7843.5|7849|7842|0
1681404000000|2023-04-13 16:40:00|7850.5|7843.5|7853|7846|7853|7846|7850|7843|0
1681404300000|2023-04-13 16:45:00|7852.7|7845.7|7853.5|7846.5|7853.5|7846.5|7852|7845|0
1681404600000|2023-04-13 16:50:00|7853.7|7846.7|7854.5|7847.5|7854.7|7847.7|7853.5|7846.5|0
1681404900000|2023-04-13 16:55:00|7854.7|7847.7|7856.2|7849.2|7857|7850|7854.5|7847.5|0
1681405200000|2023-04-13 17:00:00|7856.5|7849.5|7854.7|7847.7|7856.5|7849.5|7853.2|7846.2|0
1681405500000|2023-04-13 17:05:00|7854.5|7847.5|7855.5|7848.5|7856.7|7849.7|7854.5|7847.5|0
1681405800000|2023-04-13 17:10:00|7855.2|7848.2|7857|7850|7858|7851|7855.2|7848.2|0
1681406100000|2023-04-13 17:15:00|7856.7|7849.7|7857|7850|7858|7851|7856.2|7849.2|0
1681406400000|2023-04-13 17:20:00|7857.2|7850.2|7855.2|7848.2|7857.2|7850.2|7854|7847|0
1681406700000|2023-04-13 17:25:00|7855.5|7848.5|7855.2|7848.2|7856.2|7849.2|7854.5|7847.5|0
1681407000000|2023-04-13 17:30:00|7855.5|7848.5|7855.5|7848.5|7856.2|7849.2|7854.5|7847.5|0
1681407300000|2023-04-13 17:35:00|7855|7848|7857.5|7850.5|7857.7|7850.7|7855|7848|0
1681407600000|2023-04-13 17:40:00|7857.2|7850.2|7858.5|7851.5|7859.2|7852.2|7857.2|7850.2|0
1681407900000|2023-04-13 17:45:00|7859|7852|7859|7852|7859.5|7852.5|7858.5|7851.5|0
1681408200000|2023-04-13 17:50:00|7859.2|7852.2|7859.7|7852.7|7860|7853|7858.2|7851.2|0
1681408500000|2023-04-13 17:55:00|7859.5|7852.5|7859.2|7852.2|7860|7853|7858|7851|0
1681408800000|2023-04-13 18:00:00|7859.5|7852.5|7859.7|7852.7|7860.7|7853.7|7858.5|7851.5|0
1681409100000|2023-04-13 18:05:00|7860|7853|7861|7854|7861.2|7854.2|7860|7853|0
1681409400000|2023-04-13 18:10:00|7860.7|7853.7|7863.7|7856.7|7864|7857|7860.7|7853.7|0
1681409700000|2023-04-13 18:15:00|7864|7857|7865.7|7858.7|7866.7|7859.7|7863.7|7856.7|0
1681410000000|2023-04-13 18:20:00|7865.5|7858.5|7866.5|7859.5|7867|7860|7865|7858|0
1681410300000|2023-04-13 18:25:00|7866.2|7859.2|7865.5|7858.5|7866.5|7859.5|7865.5|7858.5|0
1681410600000|2023-04-13 18:30:00|7865.2|7858.2|7865|7858|7866|7859|7865|7858|0
1681410900000|2023-04-13 18:35:00|7864.7|7857.7|7864.7|7857.7|7865.7|7858.7|7864|7857|0
1681411200000|2023-04-13 18:40:00|7864.5|7857.5|7867.2|7860.2|7867.5|7860.5|7864.2|7857.2|0
1681411500000|2023-04-13 18:45:00|7867|7860|7867.7|7860.7|7869|7862|7866.7|7859.7|0
1681411800000|2023-04-13 18:50:00|7868|7861|7868|7861|7868|7861|7866|7859|0
1681412100000|2023-04-13 18:55:00|7868.5|7861.5|7869.7|7862.7|7871|7864|7868|7861|0
1681412400000|2023-04-13 19:00:00|7869.5|7862.5|7871.5|7864.5|7872|7865|7869.5|7862.5|0
1681412700000|2023-04-13 19:05:00|7872|7865|7870.5|7863.5|7872|7865|7869.5|7862.5|0
1681413000000|2023-04-13 19:10:00|7870.2|7863.2|7869|7862|7870.5|7863.5|7868|7861|0
1681413300000|2023-04-13 19:15:00|7868.7|7861.7|7869|7862|7869.5|7862.5|7868|7861|0
1681413600000|2023-04-13 19:20:00|7869.2|7862.2|7868|7861|7870.2|7863.2|7865.7|7858.7|0
1681413900000|2023-04-13 19:25:00|7867.5|7860.5|7869.7|7862.7|7870.2|7863.2|7867|7860|0
1681414200000|2023-04-13 19:30:00|7870|7863|7869|7862|7870.2|7863.2|7868|7861|0
1681414500000|2023-04-13 19:35:00|7868.7|7861.7|7868.2|7861.2|7869|7862|7867.7|7860.7|0
1681414800000|2023-04-13 19:40:00|7868.5|7861.5|7870.2|7863.2|7870.7|7863.7|7868.5|7861.5|0
1681415100000|2023-04-13 19:45:00|7870|7863|7869|7862|7872|7865|7868.2|7861.2|0
1681415400000|2023-04-13 19:50:00|7869.2|7862.2|7867.5|7860.5|7870|7863|7867.5|7860.5|0
1681415700000|2023-04-13 19:55:00|7867|7860|7868.1|7861.1|7868.1|7861.1|7862|7855|0
1681416000000|2023-04-13 20:00:00|7868.6|7861.6|7867.3|7860.3|7868.6|7861.6|7865.4|7858.4|0
1681416300000|2023-04-13 20:05:00|7867.4|7860.4|7867.5|7860.5|7868.3|7861.3|7867.3|7860.3|0
1681416600000|2023-04-13 20:10:00|7867.6|7860.6|7867.6|7860.6|7868.5|7861.5|7867.5|7860.5|0
1681416900000|2023-04-13 20:15:00|7867.7|7860.7|7867.5|7860.5|7868|7861|7867.5|7860.5|0
1681417200000|2023-04-13 20:20:00|7867.4|7860.4|7866.9|7859.9|7867.4|7860.4|7866.9|7859.9|0
1681417500000|2023-04-13 20:25:00|7867.1|7860.1|7867.9|7860.9|7867.9|7860.9|7867.1|7860.1|0
1681417800000|2023-04-13 20:30:00|7867.8|7860.8|7866.2|7859.2|7867.8|7860.8|7866.2|7859.2|0
1681418100000|2023-04-13 20:35:00|7866.3|7859.3|7866.4|7859.4|7866.8|7859.8|7866.2|7859.2|0
1681418400000|2023-04-13 20:40:00|7866.3|7859.3|7863.3|7856.3|7866.3|7859.3|7863.3|7856.3|0
1681418700000|2023-04-13 20:45:00|7863.2|7856.2|7863.2|7856.2|7864.2|7857.2|7862.9|7855.9|0
1681419000000|2023-04-13 20:50:00|7863.1|7856.1|7860.9|7853.9|7863.2|7856.2|7860.9|7853.9|0
1681419300000|2023-04-13 20:55:00|7861|7854|7861|7854|7861.7|7854.7|7860.2|7853.2|0
1681419600000|2023-04-13 21:00:00|7861.1|7854.1|7861.4|7854.4|7862.3|7855.3|7861.1|7854.1|0
1681419900000|2023-04-13 21:05:00|7861.5|7854.5|7862.1|7855.1|7862.1|7855.1|7861.5|7854.5|0
1681420200000|2023-04-13 21:10:00|7862.2|7855.2|7862.2|7855.2|7862.6|7855.6|7862|7855|0
1681420500000|2023-04-13 21:15:00|7862.3|7855.3|7863.4|7856.4|7863.6|7856.6|7862.3|7855.3|0
1681420800000|2023-04-13 21:20:00|7863.3|7856.3|7863.2|7856.2|7863.4|7856.4|7862.9|7855.9|0
1681421100000|2023-04-13 21:25:00|7863.3|7856.3|7862.4|7855.4|7863.3|7856.3|7862.4|7855.4|0
1681421400000|2023-04-13 21:30:00|7862.3|7855.3|7862.2|7855.2|7862.4|7855.4|7861.7|7854.7|0
1681421700000|2023-04-13 21:35:00|7862.1|7855.1|7861.7|7854.7|7862.1|7855.1|7861.7|7854.7|0
1681422000000|2023-04-13 21:40:00|7861.8|7854.8|7861.2|7854.2|7862|7855|7861.2|7854.2|0
1681422300000|2023-04-13 21:45:00|7861.1|7854.1|7860.3|7853.3|7861.1|7854.1|7860.3|7853.3|0
1681422600000|2023-04-13 21:50:00|7860.5|7853.5|7859.7|7852.7|7860.6|7853.6|7859.4|7852.4|0
1681422900000|2023-04-13 21:55:00|7859.9|7852.9|7860.2|7853.2|7860.2|7853.2|7859.6|7852.6|0
1681423200000|2023-04-13 22:00:00|7859.5|7852.5|7859.7|7852.7|7860.3|7853.3|7858.1|7851.1|0
1681423500000|2023-04-13 22:05:00|7859.8|7852.8|7860.4|7853.4|7860.7|7853.7|7859.6|7852.6|0
1681423800000|2023-04-13 22:10:00|7860.5|7853.5|7861|7854|7861.1|7854.1|7860.4|7853.4|0
1681424100000|2023-04-13 22:15:00|7861.1|7854.1|7861|7854|7862|7855|7861|7854|0
1681424400000|2023-04-13 22:20:00|7861.1|7854.1|7862|7855|7862|7855|7861.1|7854.1|0
1681424700000|2023-04-13 22:25:00|7862.1|7855.1|7861.7|7854.7|7862.3|7855.3|7861.3|7854.3|0
1681425000000|2023-04-13 22:30:00|7861.8|7854.8|7860.7|7853.7|7862|7855|7860.7|7853.7|0
1681425300000|2023-04-13 22:35:00|7860.8|7853.8|7863.3|7856.3|7863.3|7856.3|7860.8|7853.8|0
1681425600000|2023-04-13 22:40:00|7863.2|7856.2|7863|7856|7863.3|7856.3|7862.4|7855.4|0
1681425900000|2023-04-13 22:45:00|7863.1|7856.1|7863.3|7856.3|7864.1|7857.1|7862.7|7855.7|0
1681426200000|2023-04-13 22:50:00|7863.4|7856.4|7863.3|7856.3|7864.3|7857.3|7863|7856|0
1681426500000|2023-04-13 22:55:00|7863.4|7856.4|7863|7856|7864.1|7857.1|7863|7856|0
1681426800000|2023-04-13 23:00:00|7863.1|7856.1|7864|7857|7864|7857|7863.1|7856.1|0
1681427100000|2023-04-13 23:05:00|7864.1|7857.1|7864|7857|7864.3|7857.3|7863.6|7856.6|0
1681427400000|2023-04-13 23:10:00|7863.9|7856.9|7863.3|7856.3|7864|7857|7863.3|7856.3|0
1681427700000|2023-04-13 23:15:00|7863.4|7856.4|7863.3|7856.3|7864|7857|7863.3|7856.3|0
1681428000000|2023-04-13 23:20:00|7863.2|7856.2|7862.6|7855.6|7863.3|7856.3|7862.4|7855.4|0
1681428300000|2023-04-13 23:25:00|7862.5|7855.5|7861.6|7854.6|7862.5|7855.5|7860.8|7853.8|0
1681428600000|2023-04-13 23:30:00|7861.5|7854.5|7861.8|7854.8|7862.2|7855.2|7861.2|7854.2|0
1681428900000|2023-04-13 23:35:00|7861.9|7854.9|7861.9|7854.9|7862.2|7855.2|7861.6|7854.6|0
1681429200000|2023-04-13 23:40:00|7861.8|7854.8|7860.7|7853.7|7861.9|7854.9|7860|7853|0
1681429500000|2023-04-13 23:45:00|7860.9|7853.9|7860|7853|7861.3|7854.3|7860|7853|0
1681429800000|2023-04-13 23:50:00|7860.1|7853.1|7861.3|7854.3|7861.3|7854.3|7860|7853|0
1681430100000|2023-04-13 23:55:00|7861.1|7854.1|7863.9|7856.9|7864.6|7857.6|7860.6|7853.6|0
1681430400000|2023-04-14 00:00:00|7863.8|7856.8|7856.2|7849.2|7863.8|7856.8|7856|7849|0
1681430700000|2023-04-14 00:05:00|7856|7849|7855.7|7848.7|7856.5|7849.5|7855.5|7848.5|0
1681431000000|2023-04-14 00:10:00|7855.5|7848.5|7855.5|7848.5|7855.7|7848.7|7854.5|7847.5|0
1681431300000|2023-04-14 00:15:00|7856|7849|7858.7|7851.7|7859.5|7852.5|7856|7849|0
1681431600000|2023-04-14 00:20:00|7858.5|7851.5|7859|7852|7860.2|7853.2|7858.2|7851.2|0
1681431900000|2023-04-14 00:25:00|7859.2|7852.2|7861.5|7854.5|7862.2|7855.2|7858.7|7851.7|0
1681432200000|2023-04-14 00:30:00|7861|7854|7861.5|7854.5|7861.7|7854.7|7860.2|7853.2|0
1681432500000|2023-04-14 00:35:00|7861.7|7854.7|7864|7857|7864.7|7857.7|7861.7|7854.7|0
1681432800000|2023-04-14 00:40:00|7864.2|7857.2|7864.7|7857.7|7865|7858|7863.2|7856.2|0
1681433100000|2023-04-14 00:45:00|7865|7858|7863.7|7856.7|7865|7858|7863.5|7856.5|0
1681433400000|2023-04-14 00:50:00|7864|7857|7864|7857|7864.5|7857.5|7862.7|7855.7|0
1681433700000|2023-04-14 00:55:00|7864.2|7857.2|7862.7|7855.7|7865.5|7858.5|7862.2|7855.2|0
1681434000000|2023-04-14 01:00:00|7863|7856|7864|7857|7864|7857|7862.7|7855.7|0
1681434300000|2023-04-14 01:05:00|7863.7|7856.7|7863.5|7856.5|7864.7|7857.7|7863.2|7856.2|0
1681434600000|2023-04-14 01:10:00|7864.2|7857.2|7864.5|7857.5|7864.5|7857.5|7863.2|7856.2|0
1681434900000|2023-04-14 01:15:00|7864.2|7857.2|7864|7857|7865|7858|7863.2|7856.2|0
1681435200000|2023-04-14 01:20:00|7863.7|7856.7|7863.7|7856.7|7864.5|7857.5|7863.5|7856.5|0
1681435500000|2023-04-14 01:25:00|7863.5|7856.5|7863.2|7856.2|7863.5|7856.5|7863.2|7856.2|0
1681435800000|2023-04-14 01:30:00|7863.5|7856.5|7864.7|7857.7|7865|7858|7863.2|7856.2|0
1681436100000|2023-04-14 01:35:00|7864.5|7857.5|7864.7|7857.7|7865.7|7858.7|7864|7857|0
1681436400000|2023-04-14 01:40:00|7864.5|7857.5|7862.2|7855.2|7864.7|7857.7|7862|7855|0
1681436700000|2023-04-14 01:45:00|7862|7855|7858.7|7851.7|7862.7|7855.7|7858.2|7851.2|0
1681437000000|2023-04-14 01:50:00|7859|7852|7860.2|7853.2|7860.7|7853.7|7859|7852|0
1681437300000|2023-04-14 01:55:00|7860|7853|7860.7|7853.7|7861.5|7854.5|7860|7853|0
1681437600000|2023-04-14 02:00:00|7860.5|7853.5|7863.2|7856.2|7863.5|7856.5|7860.5|7853.5|0
1681437900000|2023-04-14 02:05:00|7863.5|7856.5|7862.7|7855.7|7863.7|7856.7|7862.5|7855.5|0
1681438200000|2023-04-14 02:10:00|7862.5|7855.5|7863.2|7856.2|7863.7|7856.7|7862|7855|0
1681438500000|2023-04-14 02:15:00|7863.5|7856.5|7863|7856|7864|7857|7863|7856|0
1681438800000|2023-04-14 02:20:00|7862.5|7855.5|7861.5|7854.5|7862.5|7855.5|7861.2|7854.2|0
1681439100000|2023-04-14 02:25:00|7861.7|7854.7|7861.7|7854.7|7862.7|7855.7|7861|7854|0
1681439400000|2023-04-14 02:30:00|7862|7855|7863.2|7856.2|7863.5|7856.5|7862|7855|0
1681439700000|2023-04-14 02:35:00|7863|7856|7861.5|7854.5|7863.2|7856.2|7861|7854|0
1681440000000|2023-04-14 02:40:00|7861.7|7854.7|7860|7853|7861.7|7854.7|7859.7|7852.7|0
1681440300000|2023-04-14 02:45:00|7859.7|7852.7|7860.2|7853.2|7861|7854|7859.7|7852.7|0
1681440600000|2023-04-14 02:50:00|7860|7853|7860|7853|7861|7854|7859.5|7852.5|0
1681440900000|2023-04-14 02:55:00|7859.5|7852.5|7860.2|7853.2|7860.7|7853.7|7859.5|7852.5|0
1681441200000|2023-04-14 03:00:00|7860|7853|7860.2|7853.2|7860.7|7853.7|7860|7853|0
1681441500000|2023-04-14 03:05:00|7860|7853|7859.7|7852.7|7860.5|7853.5|7859.5|7852.5|0
1681441800000|2023-04-14 03:10:00|7859.5|7852.5|7860.2|7853.2|7860.5|7853.5|7859|7852|0
1681442100000|2023-04-14 03:15:00|7860.7|7853.7|7861.2|7854.2|7861.7|7854.7|7860.7|7853.7|0
1681442400000|2023-04-14 03:20:00|7861|7854|7861.2|7854.2|7861.7|7854.7|7860.7|7853.7|0
1681442700000|2023-04-14 03:25:00|7861|7854|7862|7855|7862|7855|7860.5|7853.5|0
1681443000000|2023-04-14 03:30:00|7861.7|7854.7|7863.2|7856.2|7863.5|7856.5|7861.5|7854.5|0
1681443300000|2023-04-14 03:35:00|7863.5|7856.5|7864|7857|7865.7|7858.7|7863.5|7856.5|0
1681443600000|2023-04-14 03:40:00|7863.7|7856.7|7863.5|7856.5|7864.2|7857.2|7863.2|7856.2|0
1681443900000|2023-04-14 03:45:00|7863.2|7856.2|7864.2|7857.2|7864.2|7857.2|7862.5|7855.5|0
1681444200000|2023-04-14 03:50:00|7864|7857|7863.2|7856.2|7864.2|7857.2|7863.2|7856.2|0
1681444500000|2023-04-14 03:55:00|7862.7|7855.7|7862.2|7855.2|7863|7856|7862|7855|0
1681444800000|2023-04-14 04:00:00|7862|7855|7860.7|7853.7|7862|7855|7860.7|7853.7|0
1681445100000|2023-04-14 04:05:00|7860.5|7853.5|7861|7854|7861.7|7854.7|7860.5|7853.5|0
1681445400000|2023-04-14 04:10:00|7861.2|7854.2|7862.2|7855.2|7862.2|7855.2|7861|7854|0
1681445700000|2023-04-14 04:15:00|7861.7|7854.7|7861.5|7854.5|7861.7|7854.7|7860.7|7853.7|0
1681446000000|2023-04-14 04:20:00|7861.7|7854.7|7862|7855|7862.5|7855.5|7861.5|7854.5|0
1681446300000|2023-04-14 04:25:00|7861.7|7854.7|7862|7855|7862.2|7855.2|7860.7|7853.7|0
1681446600000|2023-04-14 04:30:00|7861.7|7854.7|7862.7|7855.7|7863.2|7856.2|7861.7|7854.7|0
1681446900000|2023-04-14 04:35:00|7863|7856|7862.2|7855.2|7863.2|7856.2|7862.2|7855.2|0
1681447200000|2023-04-14 04:40:00|7863.2|7856.2|7863|7856|7863.5|7856.5|7862.7|7855.7|0
1681447500000|2023-04-14 04:45:00|7862.7|7855.7|7862.2|7855.2|7863|7856|7862|7855|0
1681447800000|2023-04-14 04:50:00|7861.7|7854.7|7863.2|7856.2|7863.7|7856.7|7861.7|7854.7|0
1681448100000|2023-04-14 04:55:00|7863|7856|7862.7|7855.7|7863.7|7856.7|7862.2|7855.2|0
1681448400000|2023-04-14 05:00:00|7862.5|7855.5|7862.2|7855.2|7863.5|7856.5|7862|7855|0
1681448700000|2023-04-14 05:05:00|7862|7855|7863.7|7856.7|7863.7|7856.7|7861.7|7854.7|0
1681449000000|2023-04-14 05:10:00|7862.7|7855.7|7865.5|7858.5|7865.5|7858.5|7862.7|7855.7|0
1681449300000|2023-04-14 05:15:00|7865|7858|7864|7857|7865.5|7858.5|7864|7857|0
1681449600000|2023-04-14 05:20:00|7864.2|7857.2|7865.5|7858.5|7865.5|7858.5|7864.2|7857.2|0
1681449900000|2023-04-14 05:25:00|7864.2|7857.2|7865|7858|7865.5|7858.5|7864.2|7857.2|0
1681450200000|2023-04-14 05:30:00|7864.7|7857.7|7865.5|7858.5|7865.5|7858.5|7864|7857|0
1681450500000|2023-04-14 05:35:00|7865|7858|7865|7858|7866.5|7859.5|7864.7|7857.7|0
1681450800000|2023-04-14 05:40:00|7865.2|7858.2|7866|7859|7866.7|7859.7|7865.2|7858.2|0
1681451100000|2023-04-14 05:45:00|7865.7|7858.7|7866.7|7859.7|7867|7860|7865.7|7858.7|0
1681451400000|2023-04-14 05:50:00|7866.5|7859.5|7867|7860|7867|7860|7865.5|7858.5|0
1681451700000|2023-04-14 05:55:00|7866.7|7859.7|7867|7860|7867.5|7860.5|7866|7859|0
1681452000000|2023-04-14 06:00:00|7866.5|7859.5|7861.2|7854.2|7866.5|7859.5|7861.2|7854.2|0
1681452300000|2023-04-14 06:05:00|7861.5|7854.5|7862|7855|7862|7855|7859.7|7852.7|0
1681452600000|2023-04-14 06:10:00|7862.5|7855.5|7864.7|7857.7|7865.5|7858.5|7862|7855|0
1681452900000|2023-04-14 06:15:00|7864.5|7857.5|7863.5|7856.5|7864.7|7857.7|7863|7856|0
1681453200000|2023-04-14 06:20:00|7863|7856|7864.2|7857.2|7864.5|7857.5|7862.5|7855.5|0
1681453500000|2023-04-14 06:25:00|7864.5|7857.5|7865.2|7858.2|7865.5|7858.5|7863.7|7856.7|0
1681453800000|2023-04-14 06:30:00|7865.5|7858.5|7867|7860|7867|7860|7865|7858|0
1681454100000|2023-04-14 06:35:00|7867.5|7860.5|7867|7860|7868.5|7861.5|7867|7860|0
1681454400000|2023-04-14 06:40:00|7867.5|7860.5|7867.5|7860.5|7868|7861|7865.5|7858.5|0
1681454700000|2023-04-14 06:45:00|7867|7860|7863.5|7856.5|7867|7860|7863.2|7856.2|0
1681455000000|2023-04-14 06:50:00|7863.2|7856.2|7868.7|7861.7|7868.7|7861.7|7863.2|7856.2|0
1681455300000|2023-04-14 06:55:00|7869|7862|7868.5|7861.5|7870.2|7863.2|7866.5|7859.5|0
1681455600000|2023-04-14 07:00:00|7867|7860|7856|7849|7869.5|7862.5|7852.5|7845.5|0
1681455900000|2023-04-14 07:05:00|7857|7850|7855.7|7848.7|7865|7858|7855.2|7848.2|0
1681456200000|2023-04-14 07:10:00|7856|7849|7858.5|7851.5|7862.7|7855.7|7856|7849|0
1681456500000|2023-04-14 07:15:00|7858.7|7851.7|7859.7|7852.7|7860.5|7853.5|7855.7|7848.7|0
1681456800000|2023-04-14 07:20:00|7859.5|7852.5|7861.5|7854.5|7864.2|7857.2|7858.5|7851.5|0
1681457100000|2023-04-14 07:25:00|7861.7|7854.7|7865.7|7858.7|7866.7|7859.7|7858|7851|0
1681457400000|2023-04-14 07:30:00|7866|7859|7861.5|7854.5|7867.2|7860.2|7861.5|7854.5|0
1681457700000|2023-04-14 07:35:00|7861.7|7854.7|7859.2|7852.2|7862.7|7855.7|7859|7852|0
1681458000000|2023-04-14 07:40:00|7858.6|7851.6|7857.4|7850.4|7859.9|7852.9|7856.4|7849.4|0
1681458300000|2023-04-14 07:45:00|7857.1|7850.1|7861.4|7854.4|7861.9|7854.9|7855.9|7848.9|0
1681458600000|2023-04-14 07:50:00|7860.9|7853.9|7866.6|7859.6|7866.6|7859.6|7860.9|7853.9|0
1681458900000|2023-04-14 07:55:00|7866.4|7859.4|7864.1|7857.1|7866.6|7859.6|7863.1|7856.1|0
1681459200000|2023-04-14 08:00:00|7864.6|7857.6|7866.9|7859.9|7867.6|7860.6|7864.6|7857.6|0
1681459500000|2023-04-14 08:05:00|7866.4|7859.4|7868.1|7861.1|7869.9|7862.9|7863.9|7856.9|0
1681459800000|2023-04-14 08:10:00|7868.4|7861.4|7866.9|7859.9|7868.9|7861.9|7865.9|7858.9|0
1681460100000|2023-04-14 08:15:00|7867.4|7860.4|7862.9|7855.9|7868.4|7861.4|7861.9|7854.9|0
1681460400000|2023-04-14 08:20:00|7862.4|7855.4|7861.1|7854.1|7863.6|7856.6|7859.6|7852.6|0
1681460700000|2023-04-14 08:25:00|7861.4|7854.4|7863.6|7856.6|7864.9|7857.9|7860.6|7853.6|0
1681461000000|2023-04-14 08:30:00|7863.9|7856.9|7868.1|7861.1|7868.6|7861.6|7863.9|7856.9|0
1681461300000|2023-04-14 08:35:00|7868.4|7861.4|7864.6|7857.6|7868.4|7861.4|7863.9|7856.9|0
1681461600000|2023-04-14 08:40:00|7864.4|7857.4|7862.9|7855.9|7865.4|7858.4|7862.1|7855.1|0
1681461900000|2023-04-14 08:45:00|7863.1|7856.1|7865.4|7858.4|7865.9|7858.9|7860.6|7853.6|0
1681462200000|2023-04-14 08:50:00|7865.6|7858.6|7867.9|7860.9|7868.4|7861.4|7864.9|7857.9|0
1681462500000|2023-04-14 08:55:00|7867.6|7860.6|7865.9|7858.9|7868.6|7861.6|7865.6|7858.6|0
1681462800000|2023-04-14 09:00:00|7866.4|7859.4|7865.6|7858.6|7866.9|7859.9|7863.9|7856.9|0
1681463100000|2023-04-14 09:05:00|7865.9|7858.9|7862.4|7855.4|7866.9|7859.9|7862.4|7855.4|0
1681463400000|2023-04-14 09:10:00|7863.4|7856.4|7863.9|7856.9|7864.9|7857.9|7863.4|7856.4|0
1681463700000|2023-04-14 09:15:00|7863.4|7856.4|7863.6|7856.6|7864.4|7857.4|7862.9|7855.9|0
1681464000000|2023-04-14 09:20:00|7863.9|7856.9|7868.4|7861.4|7868.6|7861.6|7863.9|7856.9|0
1681464300000|2023-04-14 09:25:00|7868.1|7861.1|7869.9|7862.9|7869.9|7862.9|7866.4|7859.4|0
1681464600000|2023-04-14 09:30:00|7869.4|7862.4|7870.1|7863.1|7870.9|7863.9|7868.9|7861.9|0
1681464900000|2023-04-14 09:35:00|7869.9|7862.9|7871.4|7864.4|7871.9|7864.9|7869.9|7862.9|0
1681465200000|2023-04-14 09:40:00|7871.6|7864.6|7872.9|7865.9|7875.6|7868.6|7871.6|7864.6|0
1681465500000|2023-04-14 09:45:00|7872.4|7865.4|7872.6|7865.6|7873.9|7866.9|7871.4|7864.4|0
1681465800000|2023-04-14 09:50:00|7872.4|7865.4|7873.9|7866.9|7874.6|7867.6|7872.4|7865.4|0
1681466100000|2023-04-14 09:55:00|7874.1|7867.1|7873.4|7866.4|7874.9|7867.9|7872.4|7865.4|0
1681466400000|2023-04-14 10:00:00|7871.9|7864.9|7874.4|7867.4|7874.6|7867.6|7870.9|7863.9|0
1681466700000|2023-04-14 10:05:00|7873.9|7866.9|7869.6|7862.6|7874.4|7867.4|7869.4|7862.4|0
1681467000000|2023-04-14 10:10:00|7869.9|7862.9|7867.9|7860.9|7871.4|7864.4|7867.6|7860.6|0
1681467300000|2023-04-14 10:15:00|7868.4|7861.4|7869.9|7862.9|7870.4|7863.4|7866.9|7859.9|0
1681467600000|2023-04-14 10:20:00|7870.1|7863.1|7874.4|7867.4|7874.4|7867.4|7869.6|7862.6|0
1681467900000|2023-04-14 10:25:00|7874.1|7867.1|7874.9|7867.9|7875.9|7868.9|7873.9|7866.9|0
1681468200000|2023-04-14 10:30:00|7874.6|7867.6|7873.4|7866.4|7875.4|7868.4|7871.4|7864.4|0
1681468500000|2023-04-14 10:35:00|7873.6|7866.6|7872.6|7865.6|7873.9|7866.9|7870.9|7863.9|0
1681468800000|2023-04-14 10:40:00|7872.4|7865.4|7873.9|7866.9|7875.1|7868.1|7871.9|7864.9|0
1681469100000|2023-04-14 10:45:00|7874.1|7867.1|7876.9|7869.9|7876.9|7869.9|7873.4|7866.4|0
1681469400000|2023-04-14 10:50:00|7877.4|7870.4|7879.6|7872.6|7881.9|7874.9|7876.9|7869.9|0
1681469700000|2023-04-14 10:55:00|7879.9|7872.9|7882.4|7875.4|7882.4|7875.4|7879.4|7872.4|0
1681470000000|2023-04-14 11:00:00|7881.9|7874.9|7880.9|7873.9|7882.4|7875.4|7877.4|7870.4|0
1681470300000|2023-04-14 11:05:00|7881.1|7874.1|7887.4|7880.4|7887.4|7880.4|7881.1|7874.1|0
1681470600000|2023-04-14 11:10:00|7886.9|7879.9|7887.9|7880.9|7891.6|7884.6|7886.6|7879.6|0
1681470900000|2023-04-14 11:15:00|7888.4|7881.4|7890.9|7883.9|7891.4|7884.4|7887.9|7880.9|0
1681471200000|2023-04-14 11:20:00|7891.1|7884.1|7892.9|7885.9|7893.4|7886.4|7889.6|7882.6|0
1681471500000|2023-04-14 11:25:00|7892.4|7885.4|7893.1|7886.1|7893.4|7886.4|7890.9|7883.9|0
1681471800000|2023-04-14 11:30:00|7892.9|7885.9|7889.4|7882.4|7895.9|7888.9|7889.4|7882.4|0
1681472100000|2023-04-14 11:35:00|7889.9|7882.9|7890.9|7883.9|7891.6|7884.6|7888.9|7881.9|0
1681472400000|2023-04-14 11:40:00|7891.3|7884.3|7892.8|7885.8|7894|7887|7888.8|7881.8|0
1681472700000|2023-04-14 11:45:00|7892.5|7885.5|7895.8|7888.8|7896.3|7889.3|7891|7884|0
1681473000000|2023-04-14 11:50:00|7896|7889|7894.8|7887.8|7896.8|7889.8|7894.3|7887.3|0
1681473300000|2023-04-14 11:55:00|7895|7888|7894.3|7887.3|7896.3|7889.3|7892.8|7885.8|0
1681473600000|2023-04-14 12:00:00|7894.5|7887.5|7897.3|7890.3|7898.5|7891.5|7894.3|7887.3|0
1681473900000|2023-04-14 12:05:00|7896.8|7889.8|7901.3|7894.3|7901.3|7894.3|7896.3|7889.3|0
1681474200000|2023-04-14 12:10:00|7901.5|7894.5|7904.3|7897.3|7905.3|7898.3|7901.5|7894.5|0
1681474500000|2023-04-14 12:15:00|7904.8|7897.8|7904.8|7897.8|7906.3|7899.3|7903.5|7896.5|0
1681474800000|2023-04-14 12:20:00|7905.3|7898.3|7899.3|7892.3|7905.3|7898.3|7898.8|7891.8|0
1681475100000|2023-04-14 12:25:00|7898.8|7891.8|7897.3|7890.3|7900|7893|7897.3|7890.3|0
1681475400000|2023-04-14 12:30:00|7897|7890|7897|7890|7902.8|7895.8|7895.8|7888.8|0
1681475700000|2023-04-14 12:35:00|7896.8|7889.8|7898.3|7891.3|7899.3|7892.3|7895.3|7888.3|0
1681476000000|2023-04-14 12:40:00|7898.5|7891.5|7893|7886|7899.3|7892.3|7892.3|7885.3|0
1681476300000|2023-04-14 12:45:00|7892.8|7885.8|7896.3|7889.3|7896.3|7889.3|7890.8|7883.8|0
1681476600000|2023-04-14 12:50:00|7896|7889|7891.8|7884.8|7899|7892|7891.8|7884.8|0
1681476900000|2023-04-14 12:55:00|7891.5|7884.5|7892.3|7885.3|7893.5|7886.5|7888.5|7881.5|0
1681477200000|2023-04-14 13:00:00|7892|7885|7888|7881|7892|7885|7886.8|7879.8|0
1681477500000|2023-04-14 13:05:00|7888.3|7881.3|7888.5|7881.5|7889|7882|7886|7879|0
1681477800000|2023-04-14 13:10:00|7888.3|7881.3|7887.8|7880.8|7890.8|7883.8|7887.8|7880.8|0
1681478100000|2023-04-14 13:15:00|7888.3|7881.3|7892.8|7885.8|7893.3|7886.3|7887.5|7880.5|0
1681478400000|2023-04-14 13:20:00|7892.5|7885.5|7895.3|7888.3|7895.8|7888.8|7892.3|7885.3|0
1681478700000|2023-04-14 13:25:00|7895|7888|7893.8|7886.8|7895.8|7888.8|7891.5|7884.5|0
1681479000000|2023-04-14 13:30:00|7893.3|7886.3|7897.8|7890.8|7898.8|7891.8|7893.3|7886.3|0
1681479300000|2023-04-14 13:35:00|7897.5|7890.5|7901.3|7894.3|7903.8|7896.8|7897.3|7890.3|0
1681479600000|2023-04-14 13:40:00|7900.8|7893.8|7903.8|7896.8|7904|7897|7898.3|7891.3|0
1681479900000|2023-04-14 13:45:00|7903.5|7896.5|7905.8|7898.8|7906|7899|7900.3|7893.3|0
1681480200000|2023-04-14 13:50:00|7906|7899|7902.5|7895.5|7907|7900|7901.8|7894.8|0
1681480500000|2023-04-14 13:55:00|7902.8|7895.8|7901|7894|7903.8|7896.8|7901|7894|0
1681480800000|2023-04-14 14:00:00|7899.5|7892.5|7899.5|7892.5|7904.8|7897.8|7898.3|7891.3|0
1681481100000|2023-04-14 14:05:00|7899.8|7892.8|7890|7883|7899.8|7892.8|7886.3|7879.3|0
1681481400000|2023-04-14 14:10:00|7891.2|7884.2|7889.2|7882.2|7894.2|7887.2|7887.7|7880.7|0
1681481700000|2023-04-14 14:15:00|7888.9|7881.9|7890.2|7883.2|7893.7|7886.7|7887.4|7880.4|0
1681482000000|2023-04-14 14:20:00|7889.9|7882.9|7886.7|7879.7|7891.2|7884.2|7884.2|7877.2|0
1681482300000|2023-04-14 14:25:00|7887.4|7880.4|7886.2|7879.2|7889.4|7882.4|7884.2|7877.2|0
1681482600000|2023-04-14 14:30:00|7886.7|7879.7|7885.7|7878.7|7889.4|7882.4|7881.7|7874.7|0
1681482900000|2023-04-14 14:35:00|7885.2|7878.2|7889.2|7882.2|7889.4|7882.4|7881.2|7874.2|0
1681483200000|2023-04-14 14:40:00|7888.9|7881.9|7888.7|7881.7|7890.2|7883.2|7883.7|7876.7|0
1681483500000|2023-04-14 14:45:00|7888.4|7881.4|7887.7|7880.7|7889.7|7882.7|7885.2|7878.2|0
1681483800000|2023-04-14 14:50:00|7887.2|7880.2|7881.7|7874.7|7890.2|7883.2|7881.2|7874.2|0
1681484100000|2023-04-14 14:55:00|7881.4|7874.4|7884.9|7877.9|7885.2|7878.2|7881.2|7874.2|0
1681484400000|2023-04-14 15:00:00|7885.2|7878.2|7880.7|7873.7|7885.9|7878.9|7879.4|7872.4|0
1681484700000|2023-04-14 15:05:00|7880.2|7873.2|7881.7|7874.7|7886.2|7879.2|7879.7|7872.7|0
1681485000000|2023-04-14 15:10:00|7881.9|7874.9|7883.7|7876.7|7884.7|7877.7|7881.7|7874.7|0
1681485300000|2023-04-14 15:15:00|7883.9|7876.9|7883.4|7876.4|7883.9|7876.9|7879.7|7872.7|0
1681485600000|2023-04-14 15:20:00|7883.7|7876.7|7880.2|7873.2|7883.7|7876.7|7878.7|7871.7|0
1681485900000|2023-04-14 15:25:00|7879.7|7872.7|7879.7|7872.7|7879.7|7872.7|7874.4|7867.4|0
1681486200000|2023-04-14 15:30:00|7879.2|7872.2|7878.2|7871.2|7882.7|7875.7|7877.2|7870.2|0
1681486500000|2023-04-14 15:35:00|7878.7|7871.7|7872.2|7865.2|7879.2|7872.2|7872.2|7865.2|0
1681486800000|2023-04-14 15:40:00|7872.4|7865.4|7874.4|7867.4|7875.2|7868.2|7872.2|7865.2|0
1681487100000|2023-04-14 15:45:00|7874.7|7867.7|7873.7|7866.7|7876.2|7869.2|7872.4|7865.4|0
1681487400000|2023-04-14 15:50:00|7873.2|7866.2|7875.7|7868.7|7876.2|7869.2|7872.7|7865.7|0
1681487700000|2023-04-14 15:55:00|7875.2|7868.2|7875.9|7868.9|7876.7|7869.7|7871.9|7864.9|0
1681488000000|2023-04-14 16:00:00|7875.4|7868.4|7874.9|7867.9|7876.7|7869.7|7873.9|7866.9|0
1681488300000|2023-04-14 16:05:00|7875.2|7868.2|7874.4|7867.4|7876.9|7869.9|7871.2|7864.2|0
1681488600000|2023-04-14 16:10:00|7874.2|7867.2|7875.2|7868.2|7875.4|7868.4|7872.9|7865.9|0
1681488900000|2023-04-14 16:15:00|7875.4|7868.4|7874.9|7867.9|7875.7|7868.7|7872.7|7865.7|0
1681489200000|2023-04-14 16:20:00|7874.7|7867.7|7873.7|7866.7|7876.2|7869.2|7873.2|7866.2|0
1681489500000|2023-04-14 16:25:00|7873.4|7866.4|7875.7|7868.7|7875.7|7868.7|7873.4|7866.4|0
1681489800000|2023-04-14 16:30:00|7875.4|7868.4|7876.7|7869.7|7876.7|7869.7|7873.7|7866.7|0
1681490100000|2023-04-14 16:35:00|7876.4|7869.4|7874.9|7867.9|7877.2|7870.2|7873.9|7866.9|0
1681490400000|2023-04-14 16:40:00|7874.7|7867.7|7873.7|7866.7|7875.9|7868.9|7873.2|7866.2|0
1681490700000|2023-04-14 16:45:00|7873.4|7866.4|7872.4|7865.4|7873.4|7866.4|7869.9|7862.9|0
1681491000000|2023-04-14 16:50:00|7872.2|7865.2|7872.7|7865.7|7874.2|7867.2|7871.9|7864.9|0
1681491300000|2023-04-14 16:55:00|7872.4|7865.4|7874.2|7867.2|7874.9|7867.9|7870.9|7863.9|0
1681491600000|2023-04-14 17:00:00|7873.7|7866.7|7877.2|7870.2|7877.7|7870.7|7873.7|7866.7|0
1681491900000|2023-04-14 17:05:00|7877.4|7870.4|7877.7|7870.7|7880.2|7873.2|7876.7|7869.7|0
1681492200000|2023-04-14 17:10:00|7877.4|7870.4|7879.2|7872.2|7879.7|7872.7|7877.4|7870.4|0
1681492500000|2023-04-14 17:15:00|7879.4|7872.4|7880.7|7873.7|7881.7|7874.7|7879.4|7872.4|0
1681492800000|2023-04-14 17:20:00|7880.2|7873.2|7879.2|7872.2|7880.2|7873.2|7877.2|7870.2|0
1681493100000|2023-04-14 17:25:00|7879.4|7872.4|7876.9|7869.9|7879.7|7872.7|7876.4|7869.4|0
1681493400000|2023-04-14 17:30:00|7876.7|7869.7|7873.9|7866.9|7876.7|7869.7|7872.2|7865.2|0
1681493700000|2023-04-14 17:35:00|7873.7|7866.7|7872.9|7865.9|7873.7|7866.7|7871.2|7864.2|0
1681494000000|2023-04-14 17:40:00|7873.2|7866.2|7875.2|7868.2|7876.2|7869.2|7873.2|7866.2|0
1681494300000|2023-04-14 17:45:00|7874.9|7867.9|7878.2|7871.2|7878.7|7871.7|7873.7|7866.7|0
1681494600000|2023-04-14 17:50:00|7878.4|7871.4|7880.4|7873.4|7880.4|7873.4|7877.7|7870.7|0
1681494900000|2023-04-14 17:55:00|7880.7|7873.7|7881.9|7874.9|7882.7|7875.7|7880.4|7873.4|0
1681495200000|2023-04-14 18:00:00|7882.2|7875.2|7881.2|7874.2|7882.9|7875.9|7880.2|7873.2|0
1681495500000|2023-04-14 18:05:00|7880.9|7873.9|7883.2|7876.2|7883.7|7876.7|7880.2|7873.2|0
1681495800000|2023-04-14 18:10:00|7883.4|7876.4|7883.7|7876.7|7884.4|7877.4|7882.4|7875.4|0
1681496100000|2023-04-14 18:15:00|7883.4|7876.4|7884.9|7877.9|7885.2|7878.2|7883.2|7876.2|0
1681496400000|2023-04-14 18:20:00|7884.7|7877.7|7885.7|7878.7|7886.9|7879.9|7884.4|7877.4|0
1681496700000|2023-04-14 18:25:00|7885.4|7878.4|7886.2|7879.2|7886.7|7879.7|7884.2|7877.2|0
1681497000000|2023-04-14 18:30:00|7886.4|7879.4|7887.9|7880.9|7888.7|7881.7|7886.2|7879.2|0
1681497300000|2023-04-14 18:35:00|7887.7|7880.7|7886.9|7879.9|7888.7|7881.7|7886.4|7879.4|0
1681497600000|2023-04-14 18:40:00|7886.7|7879.7|7888.2|7881.2|7888.4|7881.4|7885.7|7878.7|0
1681497900000|2023-04-14 18:45:00|7888.4|7881.4|7888.7|7881.7|7888.9|7881.9|7886.7|7879.7|0
1681498200000|2023-04-14 18:50:00|7888.9|7881.9|7887.4|7880.4|7889.2|7882.2|7886.7|7879.7|0
1681498500000|2023-04-14 18:55:00|7887.7|7880.7|7889.7|7882.7|7889.9|7882.9|7887.7|7880.7|0
1681498800000|2023-04-14 19:00:00|7889.2|7882.2|7887.4|7880.4|7889.7|7882.7|7887.2|7880.2|0
1681499100000|2023-04-14 19:05:00|7887.7|7880.7|7888.2|7881.2|7889.2|7882.2|7886.4|7879.4|0
1681499400000|2023-04-14 19:10:00|7887.9|7880.9|7885.7|7878.7|7888.2|7881.2|7885.2|7878.2|0
1681499700000|2023-04-14 19:15:00|7885.4|7878.4|7882.4|7875.4|7885.7|7878.7|7879.7|7872.7|0
1681500000000|2023-04-14 19:20:00|7882.7|7875.7|7885.7|7878.7|7885.7|7878.7|7880.7|7873.7|0
1681500300000|2023-04-14 19:25:00|7886.2|7879.2|7888.7|7881.7|7889.2|7882.2|7886.2|7879.2|0
1681500600000|2023-04-14 19:30:00|7889.2|7882.2|7889.7|7882.7|7890.2|7883.2|7887.7|7880.7|0
1681500900000|2023-04-14 19:35:00|7889.4|7882.4|7891.7|7884.7|7891.7|7884.7|7888.9|7881.9|0
1681501200000|2023-04-14 19:40:00|7892.2|7885.2|7893.2|7886.2|7894.2|7887.2|7890.7|7883.7|0
1681501500000|2023-04-14 19:45:00|7893.4|7886.4|7891.2|7884.2|7894.7|7887.7|7891.2|7884.2|0
1681501800000|2023-04-14 19:50:00|7890.2|7883.2|7887.2|7880.2|7891.9|7884.9|7887.2|7880.2|0
1681502100000|2023-04-14 19:55:00|7887.4|7880.4|7891.4|7884.4|7892.7|7885.7|7884.9|7877.9|0
1681502400000|2023-04-14 20:00:00|7891|7884|7891.6|7884.6|7892.9|7885.9|7891|7884|0
1681502700000|2023-04-14 20:05:00|7891.4|7884.4|7893.3|7886.3|7893.5|7886.5|7890.5|7883.5|0
1681503000000|2023-04-14 20:10:00|7893.1|7886.1|7894.3|7887.3|7894.3|7887.3|7893|7886|0
1681503300000|2023-04-14 20:15:00|7894.2|7887.2|7895|7888|7896|7889|7892.8|7885.8|0
1681503600000|2023-04-14 20:20:00|7895.1|7888.1|7894.5|7887.5|7895.1|7888.1|7893.9|7886.9|0
1681503900000|2023-04-14 20:25:00|7894.4|7887.4|7895.8|7888.8|7896.8|7889.8|7894.2|7887.2|0
1681504200000|2023-04-14 20:30:00|7895.9|7888.9|7897.3|7890.3|7898.2|7891.2|7895.9|7888.9|0
1681504500000|2023-04-14 20:35:00|7897.2|7890.2|7897.6|7890.6|7897.6|7890.6|7896.3|7889.3|0
1681504800000|2023-04-14 20:40:00|7897.7|7890.7|7899.5|7892.5|7900.8|7893.8|7897.7|7890.7|0
1681505100000|2023-04-14 20:45:00|7899.4|7892.4|7897.4|7890.4|7899.5|7892.5|7897.1|7890.1|0
1681505400000|2023-04-14 20:50:00|7897.2|7890.2|7897|7890|7897.4|7890.4|7896|7889|0
1681505700000|2023-04-14 20:55:00|7897.1|7890.1|7894.6|7887.6|7897.1|7890.1|7893.6|7886.6|0
1681545900000|2023-04-15 08:05:00|7893.6|7888.6|7893.6|7888.6|7893.6|7888.6|7893.6|7888.6|0
1681547400000|2023-04-15 08:30:00|7894.6|7887.6|7894.6|7887.6|7894.6|7887.6|7894.6|7887.6|0
1681548000000|2023-04-15 08:40:00|7894.7|7887.7|7894.7|7887.7|7894.7|7887.7|7894.7|7887.7|0
1681549800000|2023-04-15 09:10:00|7893.7|7886.7|7893.7|7886.7|7893.7|7886.7|7893.7|7886.7|0
1681552200000|2023-04-15 09:50:00|7893.6|7886.6|7893.6|7886.6|7893.6|7886.6|7893.6|7886.6|0
1681557300000|2023-04-15 11:15:00|7897.1|7890.1|7897.1|7890.1|7897.1|7890.1|7897.1|7890.1|0
1681557900000|2023-04-15 11:25:00|7893.6|7886.6|7893.6|7886.6|7893.6|7886.6|7893.6|7886.6|0
1681558200000|2023-04-15 11:30:00|7897.1|7890.1|7897.1|7890.1|7897.1|7890.1|7897.1|7890.1|0
1681564500000|2023-04-15 13:15:00|7900.6|7893.6|7900.6|7893.6|7900.6|7893.6|7900.6|7893.6|0
1681565400000|2023-04-15 13:30:00|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|0
1681566000000|2023-04-15 13:40:00|7900.6|7893.6|7900.6|7893.6|7900.6|7893.6|7900.6|7893.6|0
1681566600000|2023-04-15 13:50:00|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|0
1681568100000|2023-04-15 14:15:00|7900.3|7893.3|7900.3|7893.3|7900.3|7893.3|7900.3|7893.3|0
1681579800000|2023-04-15 17:30:00|7899.5|7892.5|7899.5|7892.5|7899.5|7892.5|7899.5|7892.5|0
1681631400000|2023-04-16 07:50:00|7899.6|7892.6|7899.6|7892.6|7899.6|7892.6|7899.6|7892.6|0
1681647300000|2023-04-16 12:15:00|7900.4|7893.4|7901.2|7894.2|7901.2|7894.2|7900.4|7893.4|0
1681648500000|2023-04-16 12:35:00|7897.2|7890.2|7896.2|7889.2|7897.2|7890.2|7896.2|7889.2|0
1681661700000|2023-04-16 16:15:00|7895.6|7888.6|7895.6|7888.6|7895.6|7888.6|7895.6|7888.6|0
1681665300000|2023-04-16 17:15:00|7895.5|7888.5|7895.5|7888.5|7895.5|7888.5|7895.5|7888.5|0
1681666800000|2023-04-16 17:40:00|7896|7889|7896|7889|7896|7889|7896|7889|0
1681668000000|2023-04-16 18:00:00|7897|7890|7897|7890|7897|7890|7897|7890|0
1681670100000|2023-04-16 18:35:00|7896.9|7889.9|7896.8|7889.8|7896.9|7889.9|7896.8|7889.8|0
1681670700000|2023-04-16 18:45:00|7896.9|7889.9|7896.9|7889.9|7896.9|7889.9|7896.9|7889.9|0
1681673700000|2023-04-16 19:35:00|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|0
1681676400000|2023-04-16 20:20:00|7900.3|7893.3|7900.3|7893.3|7900.3|7893.3|7900.3|7893.3|0
1681680600000|2023-04-16 21:30:00|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|7900.4|7893.4|0
1681682400000|2023-04-16 22:00:00|7894.6|7887.6|7892.9|7885.9|7896.5|7889.5|7892.8|7885.8|0
1681682700000|2023-04-16 22:05:00|7893|7886|7900|7893|7900.3|7893.3|7893|7886|0
1681683000000|2023-04-16 22:10:00|7899.9|7892.9|7897.9|7890.9|7899.9|7892.9|7897.3|7890.3|0
1681683300000|2023-04-16 22:15:00|7897.8|7890.8|7896.7|7889.7|7898.5|7891.5|7896.1|7889.1|0
1681683600000|2023-04-16 22:20:00|7896.8|7889.8|7897.3|7890.3|7898.7|7891.7|7896.7|7889.7|0
1681683900000|2023-04-16 22:25:00|7897.2|7890.2|7896.7|7889.7|7897.9|7890.9|7896.3|7889.3|0
1681684200000|2023-04-16 22:30:00|7896.6|7889.6|7897.4|7890.4|7897.7|7890.7|7895.3|7888.3|0
1681684500000|2023-04-16 22:35:00|7897.3|7890.3|7898|7891|7898|7891|7895.7|7888.7|0
1681684800000|2023-04-16 22:40:00|7898.1|7891.1|7898.4|7891.4|7898.7|7891.7|7897.8|7890.8|0
1681685100000|2023-04-16 22:45:00|7898.3|7891.3|7898.4|7891.4|7899.2|7892.2|7897.8|7890.8|0
1681685400000|2023-04-16 22:50:00|7898.5|7891.5|7900.1|7893.1|7900.3|7893.3|7897.9|7890.9|0
1681685700000|2023-04-16 22:55:00|7900.2|7893.2|7900.1|7893.1|7901.4|7894.4|7900.1|7893.1|0
1681686000000|2023-04-16 23:00:00|7900.3|7893.3|7898.8|7891.8|7900.5|7893.5|7898.1|7891.1|0
1681686300000|2023-04-16 23:05:00|7898.9|7891.9|7898.8|7891.8|7899.3|7892.3|7898.1|7891.1|0
1681686600000|2023-04-16 23:10:00|7898.7|7891.7|7897.9|7890.9|7898.8|7891.8|7897.4|7890.4|0
1681686900000|2023-04-16 23:15:00|7898|7891|7896.9|7889.9|7898.1|7891.1|7896.2|7889.2|0
1681687200000|2023-04-16 23:20:00|7896.8|7889.8|7897.5|7890.5|7898.1|7891.1|7896.5|7889.5|0
1681687500000|2023-04-16 23:25:00|7897.4|7890.4|7897.8|7890.8|7898.2|7891.2|7897.2|7890.2|0
1681687800000|2023-04-16 23:30:00|7897.7|7890.7|7897.8|7890.8|7898.8|7891.8|7897.5|7890.5|0
1681688100000|2023-04-16 23:35:00|7897.9|7890.9|7897.8|7890.8|7898.6|7891.6|7897.8|7890.8|0
1681688400000|2023-04-16 23:40:00|7897.9|7890.9|7896.8|7889.8|7898.6|7891.6|7896.8|7889.8|0
1681688700000|2023-04-16 23:45:00|7896.9|7889.9|7898.1|7891.1|7898.5|7891.5|7896.9|7889.9|0
1681689000000|2023-04-16 23:50:00|7898.2|7891.2|7898.8|7891.8|7899.5|7892.5|7897.8|7890.8|0
1681689300000|2023-04-16 23:55:00|7899.8|7892.8|7900.1|7893.1|7900.1|7893.1|7898.8|7891.8|0
1681689600000|2023-04-17 00:00:00|7900|7893|7900.2|7893.2|7902.9|7895.9|7899.8|7892.8|0
1681689900000|2023-04-17 00:05:00|7899.7|7892.7|7898.2|7891.2|7899.7|7892.7|7897.9|7890.9|0
1681690200000|2023-04-17 00:10:00|7897.9|7890.9|7897.9|7890.9|7897.9|7890.9|7895.7|7888.7|0
1681690500000|2023-04-17 00:15:00|7900.2|7893.2|7898.4|7891.4|7900.9|7893.9|7895.9|7888.9|0
1681690800000|2023-04-17 00:20:00|7898.7|7891.7|7899.9|7892.9|7900.9|7893.9|7898.4|7891.4|0
1681691100000|2023-04-17 00:25:00|7900.2|7893.2|7898.4|7891.4|7900.4|7893.4|7897.2|7890.2|0
1681691400000|2023-04-17 00:30:00|7898.2|7891.2|7900.9|7893.9|7901.7|7894.7|7898.2|7891.2|0
1681691700000|2023-04-17 00:35:00|7901.2|7894.2|7897.4|7890.4|7901.2|7894.2|7897.4|7890.4|0
1681692000000|2023-04-17 00:40:00|7897.9|7890.9|7898.7|7891.7|7900.2|7893.2|7897.9|7890.9|0
1681692300000|2023-04-17 00:45:00|7898.4|7891.4|7898.9|7891.9|7899.7|7892.7|7897.9|7890.9|0
1681692600000|2023-04-17 00:50:00|7898.7|7891.7|7897.4|7890.4|7898.9|7891.9|7896.4|7889.4|0
1681692900000|2023-04-17 00:55:00|7897.2|7890.2|7895.7|7888.7|7897.4|7890.4|7894.9|7887.9|0
1681693200000|2023-04-17 01:00:00|7895.4|7888.4|7895.4|7888.4|7897.4|7890.4|7894.9|7887.9|0
1681693500000|2023-04-17 01:05:00|7895.7|7888.7|7896.9|7889.9|7897.4|7890.4|7895.2|7888.2|0
1681693800000|2023-04-17 01:10:00|7897.2|7890.2|7895.9|7888.9|7897.2|7890.2|7895.7|7888.7|0
1681694100000|2023-04-17 01:15:00|7895.7|7888.7|7895.7|7888.7|7895.9|7888.9|7893.9|7886.9|0
1681694400000|2023-04-17 01:20:00|7896.2|7889.2|7894.9|7887.9|7896.2|7889.2|7894.9|7887.9|0
1681694700000|2023-04-17 01:25:00|7895.2|7888.2|7894.9|7887.9|7895.9|7888.9|7894.7|7887.7|0
1681695000000|2023-04-17 01:30:00|7894.7|7887.7|7897.7|7890.7|7897.7|7890.7|7893.9|7886.9|0
1681695300000|2023-04-17 01:35:00|7897.9|7890.9|7895.9|7888.9|7897.9|7890.9|7895.4|7888.4|0
1681695600000|2023-04-17 01:40:00|7896.2|7889.2|7898.9|7891.9|7898.9|7891.9|7895.9|7888.9|0
1681695900000|2023-04-17 01:45:00|7899.2|7892.2|7898.9|7891.9|7901.4|7894.4|7898.9|7891.9|0
1681696200000|2023-04-17 01:50:00|7899.7|7892.7|7897.9|7890.9|7900.2|7893.2|7897.9|7890.9|0
1681696500000|2023-04-17 01:55:00|7897.7|7890.7|7897.9|7890.9|7898.7|7891.7|7897.2|7890.2|0
1681696800000|2023-04-17 02:00:00|7898.2|7891.2|7896.2|7889.2|7898.2|7891.2|7895.7|7888.7|0
1681697100000|2023-04-17 02:05:00|7896.4|7889.4|7896.2|7889.2|7896.4|7889.4|7895.7|7888.7|0
1681697400000|2023-04-17 02:10:00|7895.9|7888.9|7895.4|7888.4|7895.9|7888.9|7894.4|7887.4|0
1681697700000|2023-04-17 02:15:00|7895.2|7888.2|7894.9|7887.9|7895.7|7888.7|7894.4|7887.4|0
1681698000000|2023-04-17 02:20:00|7894.7|7887.7|7894.9|7887.9|7895.2|7888.2|7894.7|7887.7|0
1681698300000|2023-04-17 02:25:00|7895.2|7888.2|7895.2|7888.2|7895.2|7888.2|7894.7|7887.7|0
1681698600000|2023-04-17 02:30:00|7894.9|7887.9|7897.7|7890.7|7897.7|7890.7|7894.9|7887.9|0
1681698900000|2023-04-17 02:35:00|7897.9|7890.9|7897.4|7890.4|7898.2|7891.2|7897.2|7890.2|0
1681699200000|2023-04-17 02:40:00|7897.2|7890.2|7896.2|7889.2|7897.4|7890.4|7896.2|7889.2|0
1681699500000|2023-04-17 02:45:00|7895.9|7888.9|7895.2|7888.2|7896.2|7889.2|7895.2|7888.2|0
1681699800000|2023-04-17 02:50:00|7895.4|7888.4|7894.9|7887.9|7895.4|7888.4|7894.4|7887.4|0
1681700100000|2023-04-17 02:55:00|7894.7|7887.7|7894.4|7887.4|7894.7|7887.7|7894.2|7887.2|0
1681700400000|2023-04-17 03:00:00|7894.2|7887.2|7894.4|7887.4|7894.9|7887.9|7893.9|7886.9|0
1681700700000|2023-04-17 03:05:00|7894.7|7887.7|7894.7|7887.7|7894.9|7887.9|7894.2|7887.2|0
1681701000000|2023-04-17 03:10:00|7894.4|7887.4|7894.2|7887.2|7894.9|7887.9|7893.9|7886.9|0
1681701300000|2023-04-17 03:15:00|7893.9|7886.9|7894.4|7887.4|7894.4|7887.4|7893.7|7886.7|0
1681701600000|2023-04-17 03:20:00|7894.2|7887.2|7893.9|7886.9|7894.9|7887.9|7893.9|7886.9|0
1681701900000|2023-04-17 03:25:00|7894.2|7887.2|7894.4|7887.4|7894.7|7887.7|7893.7|7886.7|0
1681702200000|2023-04-17 03:30:00|7894.2|7887.2|7892.9|7885.9|7894.2|7887.2|7892.9|7885.9|0
1681702500000|2023-04-17 03:35:00|7892.7|7885.7|7892.9|7885.9|7893.4|7886.4|7892.7|7885.7|0
1681702800000|2023-04-17 03:40:00|7893.2|7886.2|7893.4|7886.4|7893.7|7886.7|7892.9|7885.9|0
1681703100000|2023-04-17 03:45:00|7893.2|7886.2|7893.4|7886.4|7894.2|7887.2|7892.9|7885.9|0
1681703400000|2023-04-17 03:50:00|7893.2|7886.2|7892.7|7885.7|7893.9|7886.9|7892.7|7885.7|0
1681703700000|2023-04-17 03:55:00|7892.9|7885.9|7892.4|7885.4|7892.9|7885.9|7892.4|7885.4|0
1681704000000|2023-04-17 04:00:00|7892.7|7885.7|7893.9|7886.9|7894.4|7887.4|7892.7|7885.7|0
1681704300000|2023-04-17 04:05:00|7893.7|7886.7|7894.4|7887.4|7894.4|7887.4|7893.4|7886.4|0
1681704600000|2023-04-17 04:10:00|7893.7|7886.7|7893.4|7886.4|7893.9|7886.9|7892.9|7885.9|0
1681704900000|2023-04-17 04:15:00|7893.2|7886.2|7892.7|7885.7|7893.2|7886.2|7892.7|7885.7|0
1681705200000|2023-04-17 04:20:00|7892.4|7885.4|7892.9|7885.9|7893.4|7886.4|7891.9|7884.9|0
1681705500000|2023-04-17 04:25:00|7893.2|7886.2|7892.9|7885.9|7893.9|7886.9|7892.7|7885.7|0
1681705800000|2023-04-17 04:30:00|7893.2|7886.2|7892.7|7885.7|7893.4|7886.4|7892.4|7885.4|0
1681706100000|2023-04-17 04:35:00|7892.9|7885.9|7892.9|7885.9|7893.4|7886.4|7892.7|7885.7|0
1681706400000|2023-04-17 04:40:00|7893.2|7886.2|7892.7|7885.7|7893.4|7886.4|7892.7|7885.7|0
1681706700000|2023-04-17 04:45:00|7892.9|7885.9|7892.9|7885.9|7893.7|7886.7|7892.4|7885.4|0
1681707000000|2023-04-17 04:50:00|7893.2|7886.2|7893.4|7886.4|7893.9|7886.9|7892.9|7885.9|0
1681707300000|2023-04-17 04:55:00|7893.7|7886.7|7893.4|7886.4|7893.9|7886.9|7893.4|7886.4|0
1681707600000|2023-04-17 05:00:00|7893.7|7886.7|7895.4|7888.4|7895.9|7888.9|7893.4|7886.4|0
1681707900000|2023-04-17 05:05:00|7895.7|7888.7|7894.2|7887.2|7895.9|7888.9|7894.2|7887.2|0
1681708200000|2023-04-17 05:10:00|7894.4|7887.4|7894.4|7887.4|7894.9|7887.9|7894.2|7887.2|0
1681708500000|2023-04-17 05:15:00|7894.7|7887.7|7894.9|7887.9|7895.2|7888.2|7894.4|7887.4|0
1681708800000|2023-04-17 05:20:00|7894.7|7887.7|7892.9|7885.9|7895.9|7888.9|7892.9|7885.9|0
1681709100000|2023-04-17 05:25:00|7893.2|7886.2|7896.7|7889.7|7896.7|7889.7|7893.2|7886.2|0
1681709400000|2023-04-17 05:30:00|7896.9|7889.9|7897.2|7890.2|7898.7|7891.7|7896.9|7889.9|0
1681709700000|2023-04-17 05:35:00|7897.7|7890.7|7897.7|7890.7|7897.9|7890.9|7896.2|7889.2|0
1681710000000|2023-04-17 05:40:00|7897.4|7890.4|7896.4|7889.4|7898.2|7891.2|7896.4|7889.4|0
1681710300000|2023-04-17 05:45:00|7896.2|7889.2|7898.7|7891.7|7898.9|7891.9|7896.2|7889.2|0
1681710600000|2023-04-17 05:50:00|7898.4|7891.4|7899.2|7892.2|7900.2|7893.2|7898.4|7891.4|0
1681710900000|2023-04-17 05:55:00|7899.4|7892.4|7899.4|7892.4|7899.7|7892.7|7897.7|7890.7|0
1681711200000|2023-04-17 06:00:00|7898.9|7891.9|7898.2|7891.2|7900.7|7893.7|7896.7|7889.7|0
1681711500000|2023-04-17 06:05:00|7898.7|7891.7|7898.7|7891.7|7901.7|7894.7|7897.7|7890.7|0
1681711800000|2023-04-17 06:10:00|7899.2|7892.2|7899.4|7892.4|7899.7|7892.7|7897.7|7890.7|0
1681712100000|2023-04-17 06:15:00|7899.2|7892.2|7899.2|7892.2|7900.2|7893.2|7898.7|7891.7|0
1681712400000|2023-04-17 06:20:00|7898.9|7891.9|7897.7|7890.7|7899.7|7892.7|7897.4|7890.4|0
1681712700000|2023-04-17 06:25:00|7897.9|7890.9|7900.2|7893.2|7900.2|7893.2|7896.7|7889.7|0
1681713000000|2023-04-17 06:30:00|7899.7|7892.7|7899.2|7892.2|7900.2|7893.2|7898.7|7891.7|0
1681713300000|2023-04-17 06:35:00|7899.4|7892.4|7901.7|7894.7|7901.7|7894.7|7899.4|7892.4|0
1681713600000|2023-04-17 06:40:00|7902.2|7895.2|7901.2|7894.2|7903.2|7896.2|7900.7|7893.7|0
1681713900000|2023-04-17 06:45:00|7900.9|7893.9|7902.2|7895.2|7902.2|7895.2|7900.7|7893.7|0
1681714200000|2023-04-17 06:50:00|7902.4|7895.4|7904.7|7897.7|7904.7|7897.7|7902.2|7895.2|0
1681714500000|2023-04-17 06:55:00|7904.2|7897.2|7906.7|7899.7|7909.7|7902.7|7904.2|7897.2|0
1681714800000|2023-04-17 07:00:00|7906.9|7899.9|7910.2|7903.2|7911.7|7904.7|7901.2|7894.2|0
1681715100000|2023-04-17 07:05:00|7910.4|7903.4|7910.7|7903.7|7913.2|7906.2|7907.2|7900.2|0
1681715400000|2023-04-17 07:10:00|7911.2|7904.2|7909.2|7902.2|7914.4|7907.4|7908.7|7901.7|0
1681715700000|2023-04-17 07:15:00|7909.7|7902.7|7913.2|7906.2|7914.2|7907.2|7906.9|7899.9|0
1681716000000|2023-04-17 07:20:00|7912.9|7905.9|7916.4|7909.4|7916.4|7909.4|7912.2|7905.2|0
1681716300000|2023-04-17 07:25:00|7916.2|7909.2|7916.4|7909.4|7916.9|7909.9|7911.2|7904.2|0
1681716600000|2023-04-17 07:30:00|7916.2|7909.2|7917.7|7910.7|7917.7|7910.7|7914.7|7907.7|0
1681716900000|2023-04-17 07:35:00|7917.2|7910.2|7917.7|7910.7|7918.7|7911.7|7916.2|7909.2|0
1681717200000|2023-04-17 07:40:00|7917.4|7910.4|7912.6|7905.6|7917.9|7910.9|7912.4|7905.4|0
1681717500000|2023-04-17 07:45:00|7912.4|7905.4|7913.4|7906.4|7916.6|7909.6|7911.9|7904.9|0
1681717800000|2023-04-17 07:50:00|7913.6|7906.6|7913.1|7906.1|7913.9|7906.9|7910.1|7903.1|0
1681718100000|2023-04-17 07:55:00|7912.9|7905.9|7908.1|7901.1|7912.9|7905.9|7907.9|7900.9|0
1681718400000|2023-04-17 08:00:00|7908.9|7901.9|7915.9|7908.9|7916.4|7909.4|7906.4|7899.4|0
1681718700000|2023-04-17 08:05:00|7915.6|7908.6|7918.1|7911.1|7918.4|7911.4|7914.6|7907.6|0
1681719000000|2023-04-17 08:10:00|7917.6|7910.6|7915.9|7908.9|7918.4|7911.4|7913.4|7906.4|0
1681719300000|2023-04-17 08:15:00|7916.1|7909.1|7912.9|7905.9|7916.9|7909.9|7912.9|7905.9|0
1681719600000|2023-04-17 08:20:00|7913.1|7906.1|7907.9|7900.9|7913.4|7906.4|7906.6|7899.6|0
1681719900000|2023-04-17 08:25:00|7908.4|7901.4|7910.9|7903.9|7911.9|7904.9|7908.4|7901.4|0
1681720200000|2023-04-17 08:30:00|7910.6|7903.6|7907.4|7900.4|7912.1|7905.1|7905.9|7898.9|0
1681720500000|2023-04-17 08:35:00|7908.4|7901.4|7911.6|7904.6|7911.6|7904.6|7906.4|7899.4|0
1681720800000|2023-04-17 08:40:00|7910.9|7903.9|7906.9|7899.9|7911.6|7904.6|7906.4|7899.4|0
1681721100000|2023-04-17 08:45:00|7907.4|7900.4|7914.4|7907.4|7914.4|7907.4|7905.9|7898.9|0
1681721400000|2023-04-17 08:50:00|7913.9|7906.9|7914.6|7907.6|7915.9|7908.9|7913.4|7906.4|0
1681721700000|2023-04-17 08:55:00|7914.4|7907.4|7914.4|7907.4|7916.6|7909.6|7913.9|7906.9|0
1681722000000|2023-04-17 09:00:00|7913.9|7906.9|7917.4|7910.4|7917.6|7910.6|7913.6|7906.6|0
1681722300000|2023-04-17 09:05:00|7917.6|7910.6|7915.1|7908.1|7919.1|7912.1|7913.9|7906.9|0
1681722600000|2023-04-17 09:10:00|7915.4|7908.4|7914.4|7907.4|7916.1|7909.1|7911.4|7904.4|0
1681722900000|2023-04-17 09:15:00|7914.6|7907.6|7912.6|7905.6|7914.9|7907.9|7910.9|7903.9|0
1681723200000|2023-04-17 09:20:00|7912.4|7905.4|7913.4|7906.4|7913.4|7906.4|7910.4|7903.4|0
1681723500000|2023-04-17 09:25:00|7913.6|7906.6|7915.1|7908.1|7915.9|7908.9|7913.1|7906.1|0
1681723800000|2023-04-17 09:30:00|7914.9|7907.9|7917.4|7910.4|7917.9|7910.9|7914.9|7907.9|0
1681724100000|2023-04-17 09:35:00|7917.9|7910.9|7913.4|7906.4|7917.9|7910.9|7913.4|7906.4|0
1681724400000|2023-04-17 09:40:00|7913.6|7906.6|7910.4|7903.4|7913.9|7906.9|7910.4|7903.4|0
1681724700000|2023-04-17 09:45:00|7910.6|7903.6|7907.9|7900.9|7910.9|7903.9|7907.9|7900.9|0
1681725000000|2023-04-17 09:50:00|7908.1|7901.1|7907.9|7900.9|7909.4|7902.4|7906.4|7899.4|0
1681725300000|2023-04-17 09:55:00|7907.4|7900.4|7909.1|7902.1|7910.1|7903.1|7906.1|7899.1|0
1681725600000|2023-04-17 10:00:00|7908.9|7901.9|7910.4|7903.4|7911.9|7904.9|7908.4|7901.4|0
1681725900000|2023-04-17 10:05:00|7910.6|7903.6|7910.4|7903.4|7911.9|7904.9|7909.9|7902.9|0
1681726200000|2023-04-17 10:10:00|7910.6|7903.6|7912.4|7905.4|7912.9|7905.9|7908.9|7901.9|0
1681726500000|2023-04-17 10:15:00|7911.9|7904.9|7909.9|7902.9|7912.9|7905.9|7908.4|7901.4|0
1681726800000|2023-04-17 10:20:00|7910.4|7903.4|7909.4|7902.4|7911.6|7904.6|7908.9|7901.9|0
1681727100000|2023-04-17 10:25:00|7908.9|7901.9|7906.4|7899.4|7909.4|7902.4|7904.9|7897.9|0
1681727400000|2023-04-17 10:30:00|7906.6|7899.6|7909.9|7902.9|7909.9|7902.9|7905.4|7898.4|0
1681727700000|2023-04-17 10:35:00|7909.4|7902.4|7907.1|7900.1|7909.4|7902.4|7906.9|7899.9|0
1681728000000|2023-04-17 10:40:00|7907.4|7900.4|7906.4|7899.4|7908.6|7901.6|7906.4|7899.4|0
1681728300000|2023-04-17 10:45:00|7905.9|7898.9|7904.9|7897.9|7908.1|7901.1|7904.9|7897.9|0
1681728600000|2023-04-17 10:50:00|7905.1|7898.1|7903.4|7896.4|7905.9|7898.9|7903.4|7896.4|0
1681728900000|2023-04-17 10:55:00|7903.9|7896.9|7904.6|7897.6|7905.4|7898.4|7903.4|7896.4|0
1681729200000|2023-04-17 11:00:00|7904.4|7897.4|7903.1|7896.1|7907.6|7900.6|7903.1|7896.1|0
1681729500000|2023-04-17 11:05:00|7902.9|7895.9|7905.9|7898.9|7906.4|7899.4|7901.9|7894.9|0
1681729800000|2023-04-17 11:10:00|7906.1|7899.1|7903.9|7896.9|7906.9|7899.9|7903.9|7896.9|0
1681730100000|2023-04-17 11:15:00|7904.4|7897.4|7901.9|7894.9|7905.6|7898.6|7901.9|7894.9|0
1681730400000|2023-04-17 11:20:00|7901.4|7894.4|7901.9|7894.9|7903.9|7896.9|7901.1|7894.1|0
1681730700000|2023-04-17 11:25:00|7902.4|7895.4|7899.6|7892.6|7903.4|7896.4|7899.6|7892.6|0
1681731000000|2023-04-17 11:30:00|7899.9|7892.9|7898.4|7891.4|7900.6|7893.6|7897.9|7890.9|0
1681731300000|2023-04-17 11:35:00|7898.9|7891.9|7895.9|7888.9|7898.9|7891.9|7895.1|7888.1|0
1681731600000|2023-04-17 11:40:00|7896.8|7889.8|7897.8|7890.8|7900.1|7893.1|7896.6|7889.6|0
1681731900000|2023-04-17 11:45:00|7897.6|7890.6|7894.6|7887.6|7898.6|7891.6|7894.3|7887.3|0
1681732200000|2023-04-17 11:50:00|7895.1|7888.1|7892.8|7885.8|7895.1|7888.1|7892.6|7885.6|0
1681732500000|2023-04-17 11:55:00|7892.6|7885.6|7893.6|7886.6|7895.8|7888.8|7892.6|7885.6|0
1681732800000|2023-04-17 12:00:00|7894.1|7887.1|7895.1|7888.1|7895.3|7888.3|7893.1|7886.1|0
1681733100000|2023-04-17 12:05:00|7894.8|7887.8|7894.1|7887.1|7894.8|7887.8|7891.1|7884.1|0
1681733400000|2023-04-17 12:10:00|7893.6|7886.6|7890.8|7883.8|7895.1|7888.1|7890.8|7883.8|0
1681733700000|2023-04-17 12:15:00|7891.1|7884.1|7890.6|7883.6|7891.1|7884.1|7888.1|7881.1|0
1681734000000|2023-04-17 12:20:00|7890.8|7883.8|7887.1|7880.1|7891.1|7884.1|7886.3|7879.3|0
1681734300000|2023-04-17 12:25:00|7886.8|7879.8|7886.8|7879.8|7889.6|7882.6|7886.1|7879.1|0
1681734600000|2023-04-17 12:30:00|7885.6|7878.6|7890.1|7883.1|7890.1|7883.1|7885.6|7878.6|0
1681734900000|2023-04-17 12:35:00|7889.8|7882.8|7888.8|7881.8|7890.6|7883.6|7887.6|7880.6|0
1681735200000|2023-04-17 12:40:00|7888.6|7881.6|7889.6|7882.6|7891.1|7884.1|7888.6|7881.6|0
1681735500000|2023-04-17 12:45:00|7889.1|7882.1|7887.1|7880.1|7890.6|7883.6|7886.1|7879.1|0
1681735800000|2023-04-17 12:50:00|7887.3|7880.3|7886.6|7879.6|7889.1|7882.1|7884.8|7877.8|0
1681736100000|2023-04-17 12:55:00|7886.3|7879.3|7883.1|7876.1|7886.8|7879.8|7882.6|7875.6|0
1681736400000|2023-04-17 13:00:00|7883.6|7876.6|7884.6|7877.6|7885.6|7878.6|7882.6|7875.6|0
1681736700000|2023-04-17 13:05:00|7884.1|7877.1|7888.6|7881.6|7889.6|7882.6|7884.1|7877.1|0
1681737000000|2023-04-17 13:10:00|7888.8|7881.8|7887.6|7880.6|7890.8|7883.8|7887.1|7880.1|0
1681737300000|2023-04-17 13:15:00|7887.3|7880.3|7886.8|7879.8|7892.1|7885.1|7886.1|7879.1|0
1681737600000|2023-04-17 13:20:00|7886.6|7879.6|7886.8|7879.8|7887.1|7880.1|7884.1|7877.1|0
1681737900000|2023-04-17 13:25:00|7887.1|7880.1|7890.1|7883.1|7890.1|7883.1|7887.1|7880.1|0
1681738200000|2023-04-17 13:30:00|7889.3|7882.3|7885.6|7878.6|7889.6|7882.6|7884.6|7877.6|0
1681738500000|2023-04-17 13:35:00|7885.1|7878.1|7885.3|7878.3|7888.6|7881.6|7884.6|7877.6|0
1681738800000|2023-04-17 13:40:00|7885.8|7878.8|7889.6|7882.6|7890.8|7883.8|7885.3|7878.3|0
1681739100000|2023-04-17 13:45:00|7890.1|7883.1|7887.1|7880.1|7890.6|7883.6|7885.1|7878.1|0
1681739400000|2023-04-17 13:50:00|7886.6|7879.6|7888.1|7881.1|7893.1|7886.1|7886.6|7879.6|0
1681739700000|2023-04-17 13:55:00|7888.3|7881.3|7889.6|7882.6|7891.3|7884.3|7885.8|7878.8|0
1681740000000|2023-04-17 14:00:00|7889.3|7882.3|7887.6|7880.6|7892.1|7885.1|7885.6|7878.6|0
1681740300000|2023-04-17 14:05:00|7888.1|7881.1|7887.3|7880.3|7889.6|7882.6|7886.1|7879.1|0
1681740600000|2023-04-17 14:10:00|7887.4|7880.4|7889.6|7882.6|7889.9|7882.9|7885.9|7878.9|0
1681740900000|2023-04-17 14:15:00|7889.4|7882.4|7888.9|7881.9|7890.9|7883.9|7886.9|7879.9|0
1681741200000|2023-04-17 14:20:00|7889.1|7882.1|7887.4|7880.4|7889.4|7882.4|7886.4|7879.4|0
1681741500000|2023-04-17 14:25:00|7887.9|7880.9|7888.4|7881.4|7890.6|7883.6|7887.4|7880.4|0
1681741800000|2023-04-17 14:30:00|7888.6|7881.6|7888.6|7881.6|7892.4|7885.4|7886.9|7879.9|0
1681742100000|2023-04-17 14:35:00|7888.9|7881.9|7886.4|7879.4|7889.1|7882.1|7883.6|7876.6|0
1681742400000|2023-04-17 14:40:00|7886.1|7879.1|7888.4|7881.4|7889.4|7882.4|7885.1|7878.1|0
1681742700000|2023-04-17 14:45:00|7888.1|7881.1|7889.6|7882.6|7889.6|7882.6|7886.9|7879.9|0
1681743000000|2023-04-17 14:50:00|7889.4|7882.4|7888.9|7881.9|7891.4|7884.4|7887.9|7880.9|0
1681743300000|2023-04-17 14:55:00|7888.4|7881.4|7885.9|7878.9|7888.6|7881.6|7883.4|7876.4|0
1681743600000|2023-04-17 15:00:00|7886.4|7879.4|7883.9|7876.9|7887.9|7880.9|7882.9|7875.9|0
1681743900000|2023-04-17 15:05:00|7884.1|7877.1|7883.4|7876.4|7885.4|7878.4|7882.9|7875.9|0
1681744200000|2023-04-17 15:10:00|7883.6|7876.6|7880.1|7873.1|7884.4|7877.4|7879.6|7872.6|0
1681744500000|2023-04-17 15:15:00|7880.4|7873.4|7880.1|7873.1|7882.9|7875.9|7879.6|7872.6|0
1681744800000|2023-04-17 15:20:00|7879.9|7872.9|7879.9|7872.9|7880.1|7873.1|7877.1|7870.1|0
1681745100000|2023-04-17 15:25:00|7880.4|7873.4|7886.6|7879.6|7886.6|7879.6|7880.4|7873.4|0
1681745400000|2023-04-17 15:30:00|7885.9|7878.9|7884.4|7877.4|7886.9|7879.9|7882.4|7875.4|0
1681745700000|2023-04-17 15:35:00|7883.9|7876.9|7880.9|7873.9|7883.9|7876.9|7880.4|7873.4|0
1681746000000|2023-04-17 15:40:00|7880.4|7873.4|7877.6|7870.6|7880.9|7873.9|7877.6|7870.6|0
1681746300000|2023-04-17 15:45:00|7877.9|7870.9|7882.9|7875.9|7882.9|7875.9|7877.4|7870.4|0
1681746600000|2023-04-17 15:50:00|7883.1|7876.1|7887.9|7880.9|7888.4|7881.4|7882.9|7875.9|0
1681746900000|2023-04-17 15:55:00|7887.6|7880.6|7891.1|7884.1|7891.9|7884.9|7887.4|7880.4|0
1681747200000|2023-04-17 16:00:00|7891.4|7884.4|7892.9|7885.9|7892.9|7885.9|7889.9|7882.9|0
1681747500000|2023-04-17 16:05:00|7892.6|7885.6|7895.9|7888.9|7895.9|7888.9|7892.4|7885.4|0
1681747800000|2023-04-17 16:10:00|7896.4|7889.4|7893.4|7886.4|7896.4|7889.4|7891.6|7884.6|0
1681748100000|2023-04-17 16:15:00|7893.6|7886.6|7894.1|7887.1|7896.1|7889.1|7892.4|7885.4|0
1681748400000|2023-04-17 16:20:00|7894.4|7887.4|7891.4|7884.4|7895.1|7888.1|7891.1|7884.1|0
1681748700000|2023-04-17 16:25:00|7891.1|7884.1|7893.1|7886.1|7893.4|7886.4|7890.9|7883.9|0
1681749000000|2023-04-17 16:30:00|7892.9|7885.9|7891.4|7884.4|7893.6|7886.6|7891.4|7884.4|0
1681749300000|2023-04-17 16:35:00|7891.1|7884.1|7888.4|7881.4|7891.4|7884.4|7888.1|7881.1|0
1681749600000|2023-04-17 16:40:00|7888.1|7881.1|7890.9|7883.9|7890.9|7883.9|7887.4|7880.4|0
1681749900000|2023-04-17 16:45:00|7891.4|7884.4|7892.4|7885.4|7893.6|7886.6|7891.4|7884.4|0
1681750200000|2023-04-17 16:50:00|7892.1|7885.1|7890.9|7883.9|7892.4|7885.4|7890.4|7883.4|0
1681750500000|2023-04-17 16:55:00|7891.1|7884.1|7893.4|7886.4|7893.6|7886.6|7890.9|7883.9|0
1681750800000|2023-04-17 17:00:00|7893.6|7886.6|7893.1|7886.1|7893.9|7886.9|7892.4|7885.4|0
1681751100000|2023-04-17 17:05:00|7892.9|7885.9|7890.4|7883.4|7893.1|7886.1|7889.4|7882.4|0
1681751400000|2023-04-17 17:10:00|7890.1|7883.1|7892.4|7885.4|7892.4|7885.4|7889.4|7882.4|0
1681751700000|2023-04-17 17:15:00|7892.1|7885.1|7893.1|7886.1|7894.4|7887.4|7892.1|7885.1|0
1681752000000|2023-04-17 17:20:00|7893.4|7886.4|7891.9|7884.9|7893.9|7886.9|7891.4|7884.4|0
1681752300000|2023-04-17 17:25:00|7892.4|7885.4|7892.4|7885.4|7892.4|7885.4|7890.4|7883.4|0
1681752600000|2023-04-17 17:30:00|7892.1|7885.1|7892.9|7885.9|7893.4|7886.4|7892.1|7885.1|0
1681752900000|2023-04-17 17:35:00|7892.6|7885.6|7892.9|7885.9|7893.4|7886.4|7891.9|7884.9|0
1681753200000|2023-04-17 17:40:00|7892.4|7885.4|7892.1|7885.1|7892.9|7885.9|7891.6|7884.6|0
1681753500000|2023-04-17 17:45:00|7891.9|7884.9|7892.4|7885.4|7893.4|7886.4|7891.1|7884.1|0
1681753800000|2023-04-17 17:50:00|7892.1|7885.1|7891.4|7884.4|7892.4|7885.4|7890.9|7883.9|0
1681754100000|2023-04-17 17:55:00|7891.1|7884.1|7887.6|7880.6|7891.1|7884.1|7887.4|7880.4|0
1681754400000|2023-04-17 18:00:00|7887.9|7880.9|7886.9|7879.9|7887.9|7880.9|7885.9|7878.9|0
1681754700000|2023-04-17 18:05:00|7886.6|7879.6|7887.6|7880.6|7887.9|7880.9|7886.4|7879.4|0
1681755000000|2023-04-17 18:10:00|7887.4|7880.4|7888.1|7881.1|7888.4|7881.4|7886.9|7879.9|0
1681755300000|2023-04-17 18:15:00|7887.9|7880.9|7888.1|7881.1|7888.6|7881.6|7887.4|7880.4|0
1681755600000|2023-04-17 18:20:00|7888.4|7881.4|7888.9|7881.9|7888.9|7881.9|7888.1|7881.1|0
1681755900000|2023-04-17 18:25:00|7889.1|7882.1|7890.4|7883.4|7890.6|7883.6|7888.6|7881.6|0
1681756200000|2023-04-17 18:30:00|7890.1|7883.1|7893.4|7886.4|7893.9|7886.9|7890.1|7883.1|0
1681756500000|2023-04-17 18:35:00|7893.1|7886.1|7891.9|7884.9|7893.4|7886.4|7891.9|7884.9|0
1681756800000|2023-04-17 18:40:00|7892.4|7885.4|7893.4|7886.4|7894.6|7887.6|7892.4|7885.4|0
1681757100000|2023-04-17 18:45:00|7893.9|7886.9|7893.4|7886.4|7894.4|7887.4|7892.4|7885.4|0
1681757400000|2023-04-17 18:50:00|7893.9|7886.9|7893.4|7886.4|7894.4|7887.4|7893.1|7886.1|0
1681757700000|2023-04-17 18:55:00|7893.6|7886.6|7894.4|7887.4|7894.9|7887.9|7893.4|7886.4|0
1681758000000|2023-04-17 19:00:00|7894.6|7887.6|7895.9|7888.9|7896.1|7889.1|7894.4|7887.4|0
1681758300000|2023-04-17 19:05:00|7895.4|7888.4|7896.4|7889.4|7896.4|7889.4|7895.1|7888.1|0
1681758600000|2023-04-17 19:10:00|7896.9|7889.9|7895.9|7888.9|7896.9|7889.9|7895.1|7888.1|0
1681758900000|2023-04-17 19:15:00|7896.1|7889.1|7896.6|7889.6|7896.9|7889.9|7895.4|7888.4|0
1681759200000|2023-04-17 19:20:00|7896.9|7889.9|7896.4|7889.4|7897.4|7890.4|7895.9|7888.9|0
1681759500000|2023-04-17 19:25:00|7896.1|7889.1|7895.9|7888.9|7896.9|7889.9|7895.4|7888.4|0
1681759800000|2023-04-17 19:30:00|7896.4|7889.4|7895.4|7888.4|7896.9|7889.9|7895.1|7888.1|0
1681760100000|2023-04-17 19:35:00|7895.1|7888.1|7894.4|7887.4|7895.6|7888.6|7893.9|7886.9|0
1681760400000|2023-04-17 19:40:00|7894.1|7887.1|7896.4|7889.4|7896.4|7889.4|7893.9|7886.9|0
1681760700000|2023-04-17 19:45:00|7896.1|7889.1|7895.4|7888.4|7896.1|7889.1|7893.9|7886.9|0
1681761000000|2023-04-17 19:50:00|7895.1|7888.1|7897.9|7890.9|7898.4|7891.4|7895.1|7888.1|0
1681761300000|2023-04-17 19:55:00|7898.4|7891.4|7906.8|7899.8|7907.1|7900.1|7898.4|7891.4|0
1681761600000|2023-04-17 20:00:00|7907.8|7900.8|7908.2|7901.2|7909.2|7902.2|7907|7900|0
1681761900000|2023-04-17 20:05:00|7907.5|7900.5|7906.9|7899.9|7907.5|7900.5|7905.3|7898.3|0
1681762200000|2023-04-17 20:10:00|7906.8|7899.8|7905.1|7898.1|7908.1|7901.1|7905.1|7898.1|0
1681762500000|2023-04-17 20:15:00|7905.2|7898.2|7906.8|7899.8|7907.2|7900.2|7905.1|7898.1|0
1681762800000|2023-04-17 20:20:00|7906.7|7899.7|7906.8|7899.8|7907|7900|7905.8|7898.8|0
1681763100000|2023-04-17 20:25:00|7906.7|7899.7|7906|7899|7906.8|7899.8|7906|7899|0
1681763400000|2023-04-17 20:30:00|7906.1|7899.1|7906|7899|7906.3|7899.3|7906|7899|0
1681763700000|2023-04-17 20:35:00|7905.8|7898.8|7908.9|7901.9|7909.4|7902.4|7904.9|7897.9|0
1681764000000|2023-04-17 20:40:00|7908.8|7901.8|7908.6|7901.6|7908.8|7901.8|7908.4|7901.4|0
1681764300000|2023-04-17 20:45:00|7908.5|7901.5|7907.3|7900.3|7908.5|7901.5|7907.3|7900.3|0
1681764600000|2023-04-17 20:50:00|7907.4|7900.4|7907.1|7900.1|7907.9|7900.9|7907.1|7900.1|0
1681764900000|2023-04-17 20:55:00|7906.8|7899.8|7905.4|7898.4|7907.1|7900.1|7905.4|7898.4|0
1681765200000|2023-04-17 21:00:00|7905.5|7898.5|7905.3|7898.3|7905.8|7898.8|7905.2|7898.2|0
1681765500000|2023-04-17 21:05:00|7905.4|7898.4|7904.9|7897.9|7905.4|7898.4|7904.8|7897.8|0
1681765800000|2023-04-17 21:10:00|7904.8|7897.8|7905.1|7898.1|7905.1|7898.1|7904.6|7897.6|0
1681766100000|2023-04-17 21:15:00|7904.9|7897.9|7904|7897|7904.9|7897.9|7903.6|7896.6|0
1681766400000|2023-04-17 21:20:00|7904.1|7897.1|7903.6|7896.6|7904.3|7897.3|7903.2|7896.2|0
1681766700000|2023-04-17 21:25:00|7903.7|7896.7|7903.7|7896.7|7903.8|7896.8|7903.6|7896.6|0
1681767000000|2023-04-17 21:30:00|7903.8|7896.8|7903.8|7896.8|7904.1|7897.1|7903.8|7896.8|0
1681767300000|2023-04-17 21:35:00|7903.7|7896.7|7903.4|7896.4|7903.7|7896.7|7903.4|7896.4|0
1681767600000|2023-04-17 21:40:00|7903.3|7896.3|7902.9|7895.9|7903.3|7896.3|7902.9|7895.9|0
1681767900000|2023-04-17 21:45:00|7903.1|7896.1|7903.2|7896.2|7903.3|7896.3|7903.1|7896.1|0
1681768200000|2023-04-17 21:50:00|7903.3|7896.3|7903.2|7896.2|7903.5|7896.5|7903.2|7896.2|0
1681768500000|2023-04-17 21:55:00|7903.1|7896.1|7903.1|7896.1|7903.3|7896.3|7902.8|7895.8|0
1681768800000|2023-04-17 22:00:00|7903.6|7896.6|7903.3|7896.3|7903.6|7896.6|7902.2|7895.2|0
1681769100000|2023-04-17 22:05:00|7903.1|7896.1|7902.5|7895.5|7903.1|7896.1|7902.3|7895.3|0
1681769400000|2023-04-17 22:10:00|7902.7|7895.7|7902.3|7895.3|7903.6|7896.6|7902.3|7895.3|0
1681769700000|2023-04-17 22:15:00|7902.2|7895.2|7901.4|7894.4|7902.3|7895.3|7901.1|7894.1|0
1681770000000|2023-04-17 22:20:00|7901.5|7894.5|7901.5|7894.5|7901.6|7894.6|7901.1|7894.1|0
1681770300000|2023-04-17 22:25:00|7901.6|7894.6|7901.8|7894.8|7902.3|7895.3|7901.2|7894.2|0
1681770600000|2023-04-17 22:30:00|7901.7|7894.7|7901.8|7894.8|7901.8|7894.8|7901.5|7894.5|0
1681770900000|2023-04-17 22:35:00|7901.9|7894.9|7901.6|7894.6|7901.9|7894.9|7901.6|7894.6|0
1681771200000|2023-04-17 22:40:00|7901.7|7894.7|7901.8|7894.8|7901.9|7894.9|7901.6|7894.6|0
1681771500000|2023-04-17 22:45:00|7901.7|7894.7|7901.8|7894.8|7901.8|7894.8|7901.2|7894.2|0
1681771800000|2023-04-17 22:50:00|7901.7|7894.7|7901.6|7894.6|7901.7|7894.7|7901.6|7894.6|0
1681772100000|2023-04-17 22:55:00|7901.7|7894.7|7902.9|7895.9|7902.9|7895.9|7901.6|7894.6|0
1681772400000|2023-04-17 23:00:00|7902.7|7895.7|7902.5|7895.5|7903.9|7896.9|7902.5|7895.5|0
1681772700000|2023-04-17 23:05:00|7902.6|7895.6|7902.9|7895.9|7902.9|7895.9|7902.5|7895.5|0
1681773000000|2023-04-17 23:10:00|7902.8|7895.8|7902.9|7895.9|7902.9|7895.9|7902.5|7895.5|0
1681773300000|2023-04-17 23:15:00|7903|7896|7903.5|7896.5|7903.5|7896.5|7902.9|7895.9|0
1681773600000|2023-04-17 23:20:00|7903.6|7896.6|7903.5|7896.5|7904.5|7897.5|7903.5|7896.5|0
1681773900000|2023-04-17 23:25:00|7903.6|7896.6|7903.5|7896.5|7903.8|7896.8|7903.1|7896.1|0
1681774200000|2023-04-17 23:30:00|7903.4|7896.4|7902.8|7895.8|7903.5|7896.5|7902.8|7895.8|0
1681774500000|2023-04-17 23:35:00|7902.9|7895.9|7903|7896|7903.2|7896.2|7902.8|7895.8|0
1681774800000|2023-04-17 23:40:00|7902.8|7895.8|7902.8|7895.8|7903.2|7896.2|7902.8|7895.8|0
1681775100000|2023-04-17 23:45:00|7902.7|7895.7|7904.2|7897.2|7904.5|7897.5|7901.9|7894.9|0
1681775400000|2023-04-17 23:50:00|7904.3|7897.3|7904.2|7897.2|7904.5|7897.5|7903.9|7896.9|0
1681775700000|2023-04-17 23:55:00|7904.3|7897.3|7904.2|7897.2|7904.5|7897.5|7903.5|7896.5|0
1681776000000|2023-04-18 00:00:00|7903.8|7896.8|7903.6|7896.6|7904.2|7897.2|7901.2|7894.2|0
1681776300000|2023-04-18 00:05:00|7903.4|7896.4|7898.6|7891.6|7903.4|7896.4|7898.6|7891.6|0
1681776600000|2023-04-18 00:10:00|7898.4|7891.4|7898.9|7891.9|7899.1|7892.1|7897.6|7890.6|0
1681776900000|2023-04-18 00:15:00|7898.6|7891.6|7897.6|7890.6|7898.9|7891.9|7896.4|7889.4|0
1681777200000|2023-04-18 00:20:00|7897.9|7890.9|7898.1|7891.1|7898.6|7891.6|7897.4|7890.4|0
1681777500000|2023-04-18 00:25:00|7898.4|7891.4|7899.1|7892.1|7899.4|7892.4|7898.4|7891.4|0
1681777800000|2023-04-18 00:30:00|7898.9|7891.9|7899.1|7892.1|7900.4|7893.4|7898.9|7891.9|0
1681778100000|2023-04-18 00:35:00|7898.9|7891.9|7897.6|7890.6|7898.9|7891.9|7897.4|7890.4|0
1681778400000|2023-04-18 00:40:00|7897.9|7890.9|7898.6|7891.6|7898.6|7891.6|7897.6|7890.6|0
1681778700000|2023-04-18 00:45:00|7898.9|7891.9|7898.9|7891.9|7899.6|7892.6|7898.4|7891.4|0
1681779000000|2023-04-18 00:50:00|7898.6|7891.6|7898.6|7891.6|7898.9|7891.9|7898.4|7891.4|0
1681779300000|2023-04-18 00:55:00|7898.4|7891.4|7898.6|7891.6|7898.9|7891.9|7898.1|7891.1|0
1681779600000|2023-04-18 01:00:00|7898.4|7891.4|7899.4|7892.4|7899.6|7892.6|7897.4|7890.4|0
1681779900000|2023-04-18 01:05:00|7899.1|7892.1|7897.4|7890.4|7899.1|7892.1|7897.1|7890.1|0
1681780200000|2023-04-18 01:10:00|7897.1|7890.1|7896.9|7889.9|7897.4|7890.4|7895.9|7888.9|0
1681780500000|2023-04-18 01:15:00|7896.6|7889.6|7897.1|7890.1|7897.1|7890.1|7896.1|7889.1|0
1681780800000|2023-04-18 01:20:00|7897.4|7890.4|7898.1|7891.1|7898.1|7891.1|7897.1|7890.1|0
1681781100000|2023-04-18 01:25:00|7898.4|7891.4|7900.1|7893.1|7901.1|7894.1|7898.1|7891.1|0
1681781400000|2023-04-18 01:30:00|7900.4|7893.4|7902.1|7895.1|7902.9|7895.9|7900.1|7893.1|0
1681781700000|2023-04-18 01:35:00|7901.4|7894.4|7902.4|7895.4|7902.6|7895.6|7901.4|7894.4|0
1681782000000|2023-04-18 01:40:00|7902.6|7895.6|7903.1|7896.1|7904.6|7897.6|7902.4|7895.4|0
1681782300000|2023-04-18 01:45:00|7902.9|7895.9|7901.1|7894.1|7902.9|7895.9|7900.6|7893.6|0
1681782600000|2023-04-18 01:50:00|7900.9|7893.9|7901.6|7894.6|7903.1|7896.1|7900.9|7893.9|0
1681782900000|2023-04-18 01:55:00|7901.9|7894.9|7900.6|7893.6|7901.9|7894.9|7899.6|7892.6|0
1681783200000|2023-04-18 02:00:00|7901.9|7894.9|7900.6|7893.6|7904.1|7897.1|7900.6|7893.6|0
1681783500000|2023-04-18 02:05:00|7900.9|7893.9|7902.6|7895.6|7903.1|7896.1|7900.6|7893.6|0
1681783800000|2023-04-18 02:10:00|7902.4|7895.4|7900.6|7893.6|7902.6|7895.6|7899.9|7892.9|0
1681784100000|2023-04-18 02:15:00|7900.9|7893.9|7901.9|7894.9|7902.6|7895.6|7900.6|7893.6|0
1681784400000|2023-04-18 02:20:00|7901.6|7894.6|7902.1|7895.1|7902.4|7895.4|7900.9|7893.9|0
1681784700000|2023-04-18 02:25:00|7901.9|7894.9|7901.6|7894.6|7902.1|7895.1|7901.4|7894.4|0
1681785000000|2023-04-18 02:30:00|7902.1|7895.1|7904.1|7897.1|7904.4|7897.4|7901.9|7894.9|0
1681785300000|2023-04-18 02:35:00|7903.6|7896.6|7903.4|7896.4|7904.6|7897.6|7903.1|7896.1|0
1681785600000|2023-04-18 02:40:00|7903.6|7896.6|7904.1|7897.1|7904.1|7897.1|7903.1|7896.1|0
1681785900000|2023-04-18 02:45:00|7903.9|7896.9|7903.1|7896.1|7904.1|7897.1|7903.1|7896.1|0
1681786200000|2023-04-18 02:50:00|7902.9|7895.9|7902.6|7895.6|7903.1|7896.1|7902.4|7895.4|0
1681786500000|2023-04-18 02:55:00|7902.1|7895.1|7902.9|7895.9|7903.1|7896.1|7902.1|7895.1|0
1681786800000|2023-04-18 03:00:00|7902.6|7895.6|7904.1|7897.1|7904.1|7897.1|7902.6|7895.6|0
1681787100000|2023-04-18 03:05:00|7904.4|7897.4|7902.4|7895.4|7904.4|7897.4|7902.4|7895.4|0
1681787400000|2023-04-18 03:10:00|7902.6|7895.6|7902.1|7895.1|7902.6|7895.6|7902.1|7895.1|0
1681787700000|2023-04-18 03:15:00|7902.4|7895.4|7901.6|7894.6|7902.4|7895.4|7901.6|7894.6|0
1681788000000|2023-04-18 03:20:00|7901.4|7894.4|7901.1|7894.1|7901.6|7894.6|7900.9|7893.9|0
1681788300000|2023-04-18 03:25:00|7900.9|7893.9|7900.6|7893.6|7900.9|7893.9|7900.1|7893.1|0
1681788600000|2023-04-18 03:30:00|7900.9|7893.9|7899.1|7892.1|7900.9|7893.9|7899.1|7892.1|0
1681788900000|2023-04-18 03:35:00|7898.6|7891.6|7897.6|7890.6|7898.9|7891.9|7897.4|7890.4|0
1681789200000|2023-04-18 03:40:00|7897.4|7890.4|7898.1|7891.1|7898.1|7891.1|7897.1|7890.1|0
1681789500000|2023-04-18 03:45:00|7897.9|7890.9|7897.4|7890.4|7898.1|7891.1|7897.1|7890.1|0
1681789800000|2023-04-18 03:50:00|7897.1|7890.1|7898.1|7891.1|7898.1|7891.1|7897.1|7890.1|0
1681790100000|2023-04-18 03:55:00|7897.9|7890.9|7898.1|7891.1|7898.1|7891.1|7897.6|7890.6|0
1681790400000|2023-04-18 04:00:00|7897.9|7890.9|7898.6|7891.6|7898.6|7891.6|7897.9|7890.9|0
1681790700000|2023-04-18 04:05:00|7898.9|7891.9|7898.4|7891.4|7898.9|7891.9|7897.9|7890.9|0
1681791000000|2023-04-18 04:10:00|7898.6|7891.6|7899.1|7892.1|7899.1|7892.1|7898.1|7891.1|0
1681791300000|2023-04-18 04:15:00|7898.9|7891.9|7898.4|7891.4|7898.9|7891.9|7898.1|7891.1|0
1681791600000|2023-04-18 04:20:00|7898.1|7891.1|7898.6|7891.6|7898.6|7891.6|7897.6|7890.6|0
1681791900000|2023-04-18 04:25:00|7898.9|7891.9|7898.9|7891.9|7899.1|7892.1|7898.9|7891.9|0
1681792200000|2023-04-18 04:30:00|7899.1|7892.1|7898.4|7891.4|7899.1|7892.1|7898.1|7891.1|0
1681792500000|2023-04-18 04:35:00|7897.9|7890.9|7897.9|7890.9|7897.9|7890.9|7896.6|7889.6|0
1681792800000|2023-04-18 04:40:00|7898.1|7891.1|7898.6|7891.6|7898.9|7891.9|7898.1|7891.1|0
1681793100000|2023-04-18 04:45:00|7898.4|7891.4|7896.1|7889.1|7898.4|7891.4|7895.9|7888.9|0
1681793400000|2023-04-18 04:50:00|7896.4|7889.4|7896.6|7889.6|7897.1|7890.1|7895.6|7888.6|0
1681793700000|2023-04-18 04:55:00|7896.9|7889.9|7898.1|7891.1|7898.4|7891.4|7896.9|7889.9|0
1681794000000|2023-04-18 05:00:00|7898.4|7891.4|7898.1|7891.1|7898.9|7891.9|7897.4|7890.4|0
1681794300000|2023-04-18 05:05:00|7897.9|7890.9|7897.1|7890.1|7897.9|7890.9|7896.9|7889.9|0
1681794600000|2023-04-18 05:10:00|7897.4|7890.4|7898.1|7891.1|7898.1|7891.1|7896.9|7889.9|0
1681794900000|2023-04-18 05:15:00|7897.9|7890.9|7899.1|7892.1|7899.1|7892.1|7897.9|7890.9|0
1681795200000|2023-04-18 05:20:00|7899.4|7892.4|7899.1|7892.1|7899.9|7892.9|7899.1|7892.1|0
1681795500000|2023-04-18 05:25:00|7899.4|7892.4|7899.6|7892.6|7899.6|7892.6|7898.9|7891.9|0
1681795800000|2023-04-18 05:30:00|7899.9|7892.9|7902.6|7895.6|7902.9|7895.9|7899.6|7892.6|0
1681796100000|2023-04-18 05:35:00|7902.9|7895.9|7902.6|7895.6|7903.9|7896.9|7902.1|7895.1|0
1681796400000|2023-04-18 05:40:00|7902.4|7895.4|7902.6|7895.6|7903.1|7896.1|7902.1|7895.1|0
1681796700000|2023-04-18 05:45:00|7902.9|7895.9|7904.4|7897.4|7905.1|7898.1|7902.6|7895.6|0
1681797000000|2023-04-18 05:50:00|7904.6|7897.6|7904.4|7897.4|7904.9|7897.9|7903.4|7896.4|0
1681797300000|2023-04-18 05:55:00|7904.6|7897.6|7903.6|7896.6|7904.9|7897.9|7903.1|7896.1|0
1681797600000|2023-04-18 06:00:00|7902.9|7895.9|7896.9|7889.9|7902.9|7895.9|7895.9|7888.9|0
1681797900000|2023-04-18 06:05:00|7897.4|7890.4|7898.1|7891.1|7898.6|7891.6|7894.4|7887.4|0
1681798200000|2023-04-18 06:10:00|7898.4|7891.4|7897.9|7890.9|7900.9|7893.9|7897.1|7890.1|0
1681798500000|2023-04-18 06:15:00|7897.4|7890.4|7896.6|7889.6|7901.1|7894.1|7895.6|7888.6|0
1681798800000|2023-04-18 06:20:00|7896.9|7889.9|7895.9|7888.9|7897.4|7890.4|7895.4|7888.4|0
1681799100000|2023-04-18 06:25:00|7895.4|7888.4|7895.1|7888.1|7896.9|7889.9|7894.6|7887.6|0
1681799400000|2023-04-18 06:30:00|7895.4|7888.4|7893.9|7886.9|7895.9|7888.9|7892.9|7885.9|0
1681799700000|2023-04-18 06:35:00|7893.6|7886.6|7892.9|7885.9|7894.4|7887.4|7892.4|7885.4|0
1681800000000|2023-04-18 06:40:00|7892.4|7885.4|7894.4|7887.4|7894.6|7887.6|7892.4|7885.4|0
1681800300000|2023-04-18 06:45:00|7893.9|7886.9|7895.4|7888.4|7895.4|7888.4|7892.9|7885.9|0
1681800600000|2023-04-18 06:50:00|7895.1|7888.1|7896.1|7889.1|7896.4|7889.4|7894.4|7887.4|0
1681800900000|2023-04-18 06:55:00|7896.4|7889.4|7894.9|7887.9|7898.4|7891.4|7894.9|7887.9|0
1681801200000|2023-04-18 07:00:00|7896.4|7889.4|7903.4|7896.4|7908.9|7901.9|7895.9|7888.9|0
1681801500000|2023-04-18 07:05:00|7903.9|7896.9|7904.4|7897.4|7905.9|7898.9|7899.9|7892.9|0
1681801800000|2023-04-18 07:10:00|7904.1|7897.1|7909.9|7902.9|7910.6|7903.6|7902.9|7895.9|0
1681802100000|2023-04-18 07:15:00|7908.6|7901.6|7904.1|7897.1|7908.6|7901.6|7902.9|7895.9|0
1681802400000|2023-04-18 07:20:00|7903.9|7896.9|7905.9|7898.9|7907.6|7900.6|7903.4|7896.4|0
1681802700000|2023-04-18 07:25:00|7905.4|7898.4|7904.1|7897.1|7907.1|7900.1|7902.9|7895.9|0
1681803000000|2023-04-18 07:30:00|7903.9|7896.9|7901.4|7894.4|7904.4|7897.4|7898.9|7891.9|0
1681803300000|2023-04-18 07:35:00|7901.1|7894.1|7902.4|7895.4|7902.4|7895.4|7897.4|7890.4|0
1681803600000|2023-04-18 07:40:00|7902.6|7895.6|7904.5|7897.5|7905.2|7898.2|7900.9|7893.9|0
1681803900000|2023-04-18 07:45:00|7904|7897|7907.2|7900.2|7907.2|7900.2|7904|7897|0
1681804200000|2023-04-18 07:50:00|7907.5|7900.5|7904|7897|7908.7|7901.7|7904|7897|0
1681804500000|2023-04-18 07:55:00|7904.5|7897.5|7904|7897|7905.5|7898.5|7902|7895|0
1681804800000|2023-04-18 08:00:00|7903.7|7896.7|7905.2|7898.2|7905.5|7898.5|7902.2|7895.2|0
1681805100000|2023-04-18 08:05:00|7905|7898|7900.7|7893.7|7905.5|7898.5|7900.5|7893.5|0
1681805400000|2023-04-18 08:10:00|7901|7894|7899.5|7892.5|7902|7895|7898.5|7891.5|0
1681805700000|2023-04-18 08:15:00|7899.2|7892.2|7900.7|7893.7|7902|7895|7898.5|7891.5|0
1681806000000|2023-04-18 08:20:00|7901|7894|7897|7890|7901|7894|7896.5|7889.5|0
1681806300000|2023-04-18 08:25:00|7897.2|7890.2|7900.7|7893.7|7900.7|7893.7|7897.2|7890.2|0
1681806600000|2023-04-18 08:30:00|7901|7894|7899|7892|7901|7894|7898|7891|0
1681806900000|2023-04-18 08:35:00|7899.2|7892.2|7898.7|7891.7|7900.5|7893.5|7897|7890|0
1681807200000|2023-04-18 08:40:00|7899|7892|7900.2|7893.2|7903|7896|7898.5|7891.5|0
1681807500000|2023-04-18 08:45:00|7900.5|7893.5|7900.5|7893.5|7901.2|7894.2|7899|7892|0
1681807800000|2023-04-18 08:50:00|7901|7894|7901|7894|7903.5|7896.5|7901|7894|0
1681808100000|2023-04-18 08:55:00|7900.7|7893.7|7899|7892|7902|7895|7898.7|7891.7|0
1681808400000|2023-04-18 09:00:00|7898.7|7891.7|7896.2|7889.2|7899.2|7892.2|7896|7889|0
1681808700000|2023-04-18 09:05:00|7896.5|7889.5|7901.5|7894.5|7901.5|7894.5|7895.5|7888.5|0
1681809000000|2023-04-18 09:10:00|7902|7895|7898.5|7891.5|7902.5|7895.5|7898|7891|0
1681809300000|2023-04-18 09:15:00|7898.7|7891.7|7902.5|7895.5|7902.5|7895.5|7898.5|7891.5|0
1681809600000|2023-04-18 09:20:00|7903|7896|7902.5|7895.5|7904|7897|7901.7|7894.7|0
1681809900000|2023-04-18 09:25:00|7903|7896|7901|7894|7903|7896|7901|7894|0
1681810200000|2023-04-18 09:30:00|7901.5|7894.5|7901|7894|7903.5|7896.5|7901|7894|0
1681810500000|2023-04-18 09:35:00|7900.5|7893.5|7905.5|7898.5|7905.5|7898.5|7900.2|7893.2|0
1681810800000|2023-04-18 09:40:00|7906|7899|7904.2|7897.2|7907.5|7900.5|7904|7897|0
1681811100000|2023-04-18 09:45:00|7904.5|7897.5|7903.5|7896.5|7904.5|7897.5|7902|7895|0
1681811400000|2023-04-18 09:50:00|7903.2|7896.2|7903.2|7896.2|7905|7898|7901.7|7894.7|0
1681811700000|2023-04-18 09:55:00|7903.5|7896.5|7901.2|7894.2|7905.7|7898.7|7900.5|7893.5|0
1681812000000|2023-04-18 10:00:00|7901.5|7894.5|7901.7|7894.7|7903|7896|7898.5|7891.5|0
1681812300000|2023-04-18 10:05:00|7901.5|7894.5|7901.5|7894.5|7903.5|7896.5|7900.7|7893.7|0
1681812600000|2023-04-18 10:10:00|7901.2|7894.2|7904|7897|7905|7898|7901.2|7894.2|0
1681812900000|2023-04-18 10:15:00|7903.5|7896.5|7903|7896|7904|7897|7901.2|7894.2|0
1681813200000|2023-04-18 10:20:00|7903.2|7896.2|7903|7896|7904|7897|7902.5|7895.5|0
1681813500000|2023-04-18 10:25:00|7903.5|7896.5|7902.5|7895.5|7903.5|7896.5|7900|7893|0
1681813800000|2023-04-18 10:30:00|7902|7895|7904|7897|7904.7|7897.7|7902|7895|0
1681814100000|2023-04-18 10:35:00|7904.2|7897.2|7902.2|7895.2|7904.5|7897.5|7902|7895|0
1681814400000|2023-04-18 10:40:00|7902.5|7895.5|7906.5|7899.5|7906.5|7899.5|7902|7895|0
1681814700000|2023-04-18 10:45:00|7906.7|7899.7|7906|7899|7907|7900|7903.5|7896.5|0
1681815000000|2023-04-18 10:50:00|7905.7|7898.7|7907|7900|7907.2|7900.2|7905|7898|0
1681815300000|2023-04-18 10:55:00|7907.2|7900.2|7905|7898|7907.7|7900.7|7905|7898|0
1681815600000|2023-04-18 11:00:00|7903.5|7896.5|7898.5|7891.5|7904.5|7897.5|7898|7891|0
1681815900000|2023-04-18 11:05:00|7898.7|7891.7|7899.5|7892.5|7900.5|7893.5|7897.7|7890.7|0
1681816200000|2023-04-18 11:10:00|7899.7|7892.7|7901|7894|7901|7894|7898.5|7891.5|0
1681816500000|2023-04-18 11:15:00|7900.5|7893.5|7898.5|7891.5|7902|7895|7898.5|7891.5|0
1681816800000|2023-04-18 11:20:00|7898|7891|7895.7|7888.7|7898.2|7891.2|7895.7|7888.7|0
1681817100000|2023-04-18 11:25:00|7896|7889|7889|7882|7896|7889|7888.5|7881.5|0
1681817400000|2023-04-18 11:30:00|7889.2|7882.2|7889.5|7882.5|7893.7|7886.7|7889.2|7882.2|0
1681817700000|2023-04-18 11:35:00|7889.7|7882.7|7886.2|7879.2|7891.5|7884.5|7885.7|7878.7|0
1681818000000|2023-04-18 11:40:00|7885.1|7878.1|7889.1|7882.1|7889.3|7882.3|7884.1|7877.1|0
1681818300000|2023-04-18 11:45:00|7889.6|7882.6|7889.3|7882.3|7890.3|7883.3|7888.6|7881.6|0
1681818600000|2023-04-18 11:50:00|7889.1|7882.1|7888.1|7881.1|7889.6|7882.6|7887.6|7880.6|0
1681818900000|2023-04-18 11:55:00|7887.6|7880.6|7890.8|7883.8|7890.8|7883.8|7887.1|7880.1|0
1681819200000|2023-04-18 12:00:00|7891.1|7884.1|7893.1|7886.1|7893.6|7886.6|7890.6|7883.6|0
1681819500000|2023-04-18 12:05:00|7892.6|7885.6|7895.1|7888.1|7895.6|7888.6|7892.6|7885.6|0
1681819800000|2023-04-18 12:10:00|7894.6|7887.6|7895.1|7888.1|7896.1|7889.1|7893.3|7886.3|0
1681820100000|2023-04-18 12:15:00|7894.6|7887.6|7897.1|7890.1|7897.1|7890.1|7894.6|7887.6|0
1681820400000|2023-04-18 12:20:00|7897.6|7890.6|7899.1|7892.1|7899.6|7892.6|7896.1|7889.1|0
1681820700000|2023-04-18 12:25:00|7899.3|7892.3|7896.6|7889.6|7899.6|7892.6|7896.6|7889.6|0
1681821000000|2023-04-18 12:30:00|7896.1|7889.1|7900.6|7893.6|7901.1|7894.1|7895.6|7888.6|0
1681821300000|2023-04-18 12:35:00|7900.3|7893.3|7897.8|7890.8|7900.6|7893.6|7897.1|7890.1|0
1681821600000|2023-04-18 12:40:00|7898.1|7891.1|7899.6|7892.6|7901.1|7894.1|7898.1|7891.1|0
1681821900000|2023-04-18 12:45:00|7900.1|7893.1|7898.1|7891.1|7900.1|7893.1|7897.6|7890.6|0
1681822200000|2023-04-18 12:50:00|7897.8|7890.8|7900.6|7893.6|7901.1|7894.1|7896.6|7889.6|0
1681822500000|2023-04-18 12:55:00|7900.8|7893.8|7902.1|7895.1|7902.1|7895.1|7900.6|7893.6|0
1681822800000|2023-04-18 13:00:00|7901.8|7894.8|7904.1|7897.1|7904.6|7897.6|7899.1|7892.1|0
1681823100000|2023-04-18 13:05:00|7904.6|7897.6|7909.6|7902.6|7913.3|7906.3|7904.6|7897.6|0
1681823400000|2023-04-18 13:10:00|7909.3|7902.3|7908.6|7901.6|7909.6|7902.6|7903.6|7896.6|0
1681823700000|2023-04-18 13:15:00|7908.8|7901.8|7909.3|7902.3|7909.6|7902.6|7904.6|7897.6|0
1681824000000|2023-04-18 13:20:00|7908.8|7901.8|7904.1|7897.1|7910.1|7903.1|7903.3|7896.3|0
1681824300000|2023-04-18 13:25:00|7903.8|7896.8|7907.3|7900.3|7907.8|7900.8|7903.1|7896.1|0
1681824600000|2023-04-18 13:30:00|7907.6|7900.6|7909.6|7902.6|7910.6|7903.6|7904.6|7897.6|0
1681824900000|2023-04-18 13:35:00|7909.1|7902.1|7906.8|7899.8|7910.1|7903.1|7905.1|7898.1|0
1681825200000|2023-04-18 13:40:00|7906.6|7899.6|7905.1|7898.1|7906.6|7899.6|7903.1|7896.1|0
1681825500000|2023-04-18 13:45:00|7904.6|7897.6|7906.6|7899.6|7908.6|7901.6|7904.1|7897.1|0
1681825800000|2023-04-18 13:50:00|7906.1|7899.1|7906.3|7899.3|7908.1|7901.1|7904.6|7897.6|0
1681826100000|2023-04-18 13:55:00|7906.6|7899.6|7908.8|7901.8|7909.1|7902.1|7905.8|7898.8|0
1681826400000|2023-04-18 14:00:00|7908.6|7901.6|7903.1|7896.1|7910.1|7903.1|7902.1|7895.1|0
1681826700000|2023-04-18 14:05:00|7902.6|7895.6|7910.1|7903.1|7910.6|7903.6|7902.6|7895.6|0
1681827000000|2023-04-18 14:10:00|7910.9|7903.9|7907.4|7900.4|7911.4|7904.4|7905.9|7898.9|0
1681827300000|2023-04-18 14:15:00|7907.9|7900.9|7909.1|7902.1|7913.1|7906.1|7907.4|7900.4|0
1681827600000|2023-04-18 14:20:00|7909.4|7902.4|7908.1|7901.1|7911.9|7904.9|7906.9|7899.9|0
1681827900000|2023-04-18 14:25:00|7907.9|7900.9|7906.1|7899.1|7908.6|7901.6|7902.9|7895.9|0
1681828200000|2023-04-18 14:30:00|7905.6|7898.6|7904.9|7897.9|7907.1|7900.1|7902.4|7895.4|0
1681828500000|2023-04-18 14:35:00|7904.4|7897.4|7907.4|7900.4|7907.9|7900.9|7903.6|7896.6|0
1681828800000|2023-04-18 14:40:00|7906.9|7899.9|7910.6|7903.6|7912.4|7905.4|7906.9|7899.9|0
1681829100000|2023-04-18 14:45:00|7910.4|7903.4|7908.1|7901.1|7911.4|7904.4|7905.9|7898.9|0
1681829400000|2023-04-18 14:50:00|7907.9|7900.9|7911.4|7904.4|7911.4|7904.4|7905.9|7898.9|0
1681829700000|2023-04-18 14:55:00|7911.1|7904.1|7912.4|7905.4|7913.1|7906.1|7909.9|7902.9|0
1681830000000|2023-04-18 15:00:00|7912.9|7905.9|7912.6|7905.6|7914.4|7907.4|7911.4|7904.4|0
1681830300000|2023-04-18 15:05:00|7912.4|7905.4|7914.4|7907.4|7915.1|7908.1|7912.1|7905.1|0
1681830600000|2023-04-18 15:10:00|7913.9|7906.9|7911.9|7904.9|7914.9|7907.9|7911.6|7904.6|0
1681830900000|2023-04-18 15:15:00|7912.1|7905.1|7911.6|7904.6|7914.4|7907.4|7910.9|7903.9|0
1681831200000|2023-04-18 15:20:00|7911.9|7904.9|7910.6|7903.6|7911.9|7904.9|7909.9|7902.9|0
1681831500000|2023-04-18 15:25:00|7910.9|7903.9|7912.1|7905.1|7913.4|7906.4|7909.9|7902.9|0
1681831800000|2023-04-18 15:30:00|7911.9|7904.9|7912.4|7905.4|7913.6|7906.6|7910.4|7903.4|0
1681832100000|2023-04-18 15:35:00|7911.9|7904.9|7906.4|7899.4|7915.4|7908.4|7906.4|7899.4|0
1681832400000|2023-04-18 15:40:00|7906.9|7899.9|7908.6|7901.6|7912.1|7905.1|7905.9|7898.9|0
1681832700000|2023-04-18 15:45:00|7908.9|7901.9|7908.9|7901.9|7909.4|7902.4|7905.4|7898.4|0
1681833000000|2023-04-18 15:50:00|7908.6|7901.6|7907.6|7900.6|7908.6|7901.6|7905.9|7898.9|0
1681833300000|2023-04-18 15:55:00|7907.4|7900.4|7907.9|7900.9|7908.4|7901.4|7906.4|7899.4|0
1681833600000|2023-04-18 16:00:00|7908.1|7901.1|7908.9|7901.9|7909.9|7902.9|7905.9|7898.9|0
1681833900000|2023-04-18 16:05:00|7909.1|7902.1|7909.9|7902.9|7910.1|7903.1|7908.4|7901.4|0
1681834200000|2023-04-18 16:10:00|7909.6|7902.6|7910.9|7903.9|7911.4|7904.4|7908.4|7901.4|0
1681834500000|2023-04-18 16:15:00|7911.4|7904.4|7911.9|7904.9|7911.9|7904.9|7909.9|7902.9|0
1681834800000|2023-04-18 16:20:00|7912.1|7905.1|7912.4|7905.4|7912.4|7905.4|7909.9|7902.9|0
1681835100000|2023-04-18 16:25:00|7912.1|7905.1|7913.9|7906.9|7914.4|7907.4|7912.1|7905.1|0
1681835400000|2023-04-18 16:30:00|7914.1|7907.1|7913.4|7906.4|7914.6|7907.6|7912.9|7905.9|0
1681835700000|2023-04-18 16:35:00|7913.6|7906.6|7911.9|7904.9|7913.9|7906.9|7911.9|7904.9|0
1681836000000|2023-04-18 16:40:00|7912.1|7905.1|7913.4|7906.4|7914.9|7907.9|7912.1|7905.1|0
1681836300000|2023-04-18 16:45:00|7912.9|7905.9|7914.1|7907.1|7914.1|7907.1|7911.9|7904.9|0
1681836600000|2023-04-18 16:50:00|7914.4|7907.4|7912.6|7905.6|7915.1|7908.1|7911.6|7904.6|0
1681836900000|2023-04-18 16:55:00|7912.9|7905.9|7910.1|7903.1|7912.9|7905.9|7909.9|7902.9|0
1681837200000|2023-04-18 17:00:00|7909.9|7902.9|7909.4|7902.4|7910.4|7903.4|7908.4|7901.4|0
1681837500000|2023-04-18 17:05:00|7909.9|7902.9|7911.4|7904.4|7912.4|7905.4|7909.6|7902.6|0
1681837800000|2023-04-18 17:10:00|7911.6|7904.6|7909.9|7902.9|7911.9|7904.9|7909.6|7902.6|0
1681838100000|2023-04-18 17:15:00|7909.4|7902.4|7909.9|7902.9|7909.9|7902.9|7908.6|7901.6|0
1681838400000|2023-04-18 17:20:00|7909.6|7902.6|7909.4|7902.4|7909.9|7902.9|7908.9|7901.9|0
1681838700000|2023-04-18 17:25:00|7909.1|7902.1|7908.4|7901.4|7909.9|7902.9|7907.9|7900.9|0
1681839000000|2023-04-18 17:30:00|7907.9|7900.9|7910.6|7903.6|7910.9|7903.9|7907.9|7900.9|0
1681839300000|2023-04-18 17:35:00|7910.4|7903.4|7911.9|7904.9|7912.4|7905.4|7910.4|7903.4|0
1681839600000|2023-04-18 17:40:00|7912.1|7905.1|7912.9|7905.9|7913.4|7906.4|7911.4|7904.4|0
1681839900000|2023-04-18 17:45:00|7912.6|7905.6|7913.4|7906.4|7914.9|7907.9|7912.6|7905.6|0
1681840200000|2023-04-18 17:50:00|7913.6|7906.6|7912.9|7905.9|7913.9|7906.9|7912.6|7905.6|0
1681840500000|2023-04-18 17:55:00|7912.6|7905.6|7911.4|7904.4|7913.1|7906.1|7910.9|7903.9|0
1681840800000|2023-04-18 18:00:00|7911.6|7904.6|7911.4|7904.4|7912.4|7905.4|7910.4|7903.4|0
1681841100000|2023-04-18 18:05:00|7911.1|7904.1|7910.9|7903.9|7911.1|7904.1|7908.4|7901.4|0
1681841400000|2023-04-18 18:10:00|7910.6|7903.6|7909.9|7902.9|7911.9|7904.9|7909.4|7902.4|0
1681841700000|2023-04-18 18:15:00|7909.6|7902.6|7909.4|7902.4|7910.9|7903.9|7908.6|7901.6|0
1681842000000|2023-04-18 18:20:00|7909.9|7902.9|7911.1|7904.1|7911.4|7904.4|7909.4|7902.4|0
1681842300000|2023-04-18 18:25:00|7910.9|7903.9|7911.4|7904.4|7911.9|7904.9|7910.4|7903.4|0
1681842600000|2023-04-18 18:30:00|7911.1|7904.1|7911.4|7904.4|7911.9|7904.9|7910.4|7903.4|0
1681842900000|2023-04-18 18:35:00|7911.1|7904.1|7911.9|7904.9|7912.9|7905.9|7910.9|7903.9|0
1681843200000|2023-04-18 18:40:00|7911.6|7904.6|7909.4|7902.4|7911.9|7904.9|7908.9|7901.9|0
1681843500000|2023-04-18 18:45:00|7909.1|7902.1|7906.4|7899.4|7909.6|7902.6|7904.4|7897.4|0
1681843800000|2023-04-18 18:50:00|7906.1|7899.1|7907.6|7900.6|7908.4|7901.4|7905.1|7898.1|0
1681844100000|2023-04-18 18:55:00|7907.4|7900.4|7910.4|7903.4|7910.4|7903.4|7907.4|7900.4|0
1681844400000|2023-04-18 19:00:00|7910.6|7903.6|7911.9|7904.9|7911.9|7904.9|7909.4|7902.4|0
1681844700000|2023-04-18 19:05:00|7911.6|7904.6|7912.9|7905.9|7912.9|7905.9|7911.6|7904.6|0
1681845000000|2023-04-18 19:10:00|7913.1|7906.1|7913.4|7906.4|7914.4|7907.4|7912.9|7905.9|0
1681845300000|2023-04-18 19:15:00|7913.1|7906.1|7914.9|7907.9|7915.1|7908.1|7911.9|7904.9|0
1681845600000|2023-04-18 19:20:00|7915.4|7908.4|7913.1|7906.1|7915.9|7908.9|7912.9|7905.9|0
1681845900000|2023-04-18 19:25:00|7912.9|7905.9|7914.1|7907.1|7914.4|7907.4|7911.9|7904.9|0
1681846200000|2023-04-18 19:30:00|7913.9|7906.9|7914.4|7907.4|7914.9|7907.9|7912.6|7905.6|0
1681846500000|2023-04-18 19:35:00|7914.6|7907.6|7913.9|7906.9|7914.9|7907.9|7913.4|7906.4|0
1681846800000|2023-04-18 19:40:00|7913.6|7906.6|7915.4|7908.4|7915.4|7908.4|7913.4|7906.4|0
1681847100000|2023-04-18 19:45:00|7915.9|7908.9|7916.1|7909.1|7916.4|7909.4|7914.4|7907.4|0
1681847400000|2023-04-18 19:50:00|7916.4|7909.4|7917.6|7910.6|7917.9|7910.9|7914.9|7907.9|0
1681847700000|2023-04-18 19:55:00|7917.9|7910.9|7920|7913|7923.1|7916.1|7917.9|7910.9|0
1681848000000|2023-04-18 20:00:00|7919.9|7912.9|7916.6|7909.6|7920.6|7913.6|7914.4|7907.4|0
1681848300000|2023-04-18 20:05:00|7917|7910|7916.2|7909.2|7917.5|7910.5|7915.9|7908.9|0
1681848600000|2023-04-18 20:10:00|7916.1|7909.1|7917.8|7910.8|7918.1|7911.1|7915.8|7908.8|0
1681848900000|2023-04-18 20:15:00|7917.9|7910.9|7917.8|7910.8|7918.1|7911.1|7917.2|7910.2|0
1681849200000|2023-04-18 20:20:00|7917.9|7910.9|7917.7|7910.7|7919.4|7912.4|7917.7|7910.7|0
1681849500000|2023-04-18 20:25:00|7917.8|7910.8|7919.6|7912.6|7919.9|7912.9|7917.3|7910.3|0
1681849800000|2023-04-18 20:30:00|7919.5|7912.5|7919.3|7912.3|7920.3|7913.3|7918.9|7911.9|0
1681850100000|2023-04-18 20:35:00|7919.4|7912.4|7920.3|7913.3|7920.6|7913.6|7919.3|7912.3|0
1681850400000|2023-04-18 20:40:00|7920.2|7913.2|7920.9|7913.9|7920.9|7913.9|7920|7913|0
1681850700000|2023-04-18 20:45:00|7920.8|7913.8|7921.1|7914.1|7921.5|7914.5|7920.6|7913.6|0
1681851000000|2023-04-18 20:50:00|7920.9|7913.9|7919.8|7912.8|7920.9|7913.9|7919.4|7912.4|0
1681851300000|2023-04-18 20:55:00|7919.9|7912.9|7918.8|7911.8|7920.2|7913.2|7918.4|7911.4|0
1681851600000|2023-04-18 21:00:00|7918.9|7911.9|7918.4|7911.4|7919.1|7912.1|7918.4|7911.4|0
1681851900000|2023-04-18 21:05:00|7918.5|7911.5|7918.3|7911.3|7918.5|7911.5|7918.1|7911.1|0
1681852200000|2023-04-18 21:10:00|7918.2|7911.2|7918.3|7911.3|7918.3|7911.3|7918.2|7911.2|0
1681852500000|2023-04-18 21:15:00|7918.4|7911.4|7918.2|7911.2|7918.5|7911.5|7918.2|7911.2|0
1681852800000|2023-04-18 21:20:00|7918.3|7911.3|7918.7|7911.7|7918.7|7911.7|7918.3|7911.3|0
1681853100000|2023-04-18 21:25:00|7918.6|7911.6|7918.2|7911.2|7918.8|7911.8|7918.2|7911.2|0
1681853400000|2023-04-18 21:30:00|7918.3|7911.3|7918.3|7911.3|7918.4|7911.4|7918.2|7911.2|0
1681853700000|2023-04-18 21:35:00|7918.4|7911.4|7918.4|7911.4|7918.5|7911.5|7918.2|7911.2|0
1681854000000|2023-04-18 21:40:00|7918.3|7911.3|7918.1|7911.1|7918.3|7911.3|7918.1|7911.1|0
1681854300000|2023-04-18 21:45:00|7918.2|7911.2|7917.9|7910.9|7918.3|7911.3|7917.9|7910.9|0
1681854600000|2023-04-18 21:50:00|7917.8|7910.8|7917.9|7910.9|7918|7911|7917.6|7910.6|0
1681854900000|2023-04-18 21:55:00|7918|7911|7917.9|7910.9|7918|7911|7917.7|7910.7|0
1681855200000|2023-04-18 22:00:00|7915.6|7908.6|7915.7|7908.7|7917|7910|7915.2|7908.2|0
1681855500000|2023-04-18 22:05:00|7915.6|7908.6|7916.6|7909.6|7917.3|7910.3|7915.6|7908.6|0
1681855800000|2023-04-18 22:10:00|7916.8|7909.8|7917.2|7910.2|7917.2|7910.2|7916.2|7909.2|0
1681856100000|2023-04-18 22:15:00|7917.1|7910.1|7915.5|7908.5|7917.1|7910.1|7915.5|7908.5|0
1681856400000|2023-04-18 22:20:00|7915.6|7908.6|7915.5|7908.5|7916.2|7909.2|7915.5|7908.5|0
1681856700000|2023-04-18 22:25:00|7915.6|7908.6|7916.2|7909.2|7916.2|7909.2|7915.5|7908.5|0
1681857000000|2023-04-18 22:30:00|7916.1|7909.1|7916.2|7909.2|7916.2|7909.2|7915.9|7908.9|0
1681857300000|2023-04-18 22:35:00|7916.1|7909.1|7916.2|7909.2|7916.3|7909.3|7915.5|7908.5|0
1681857600000|2023-04-18 22:40:00|7916.3|7909.3|7914.9|7907.9|7916.5|7909.5|7914.9|7907.9|0
1681857900000|2023-04-18 22:45:00|7914.7|7907.7|7916.7|7909.7|7917|7910|7914.4|7907.4|0
1681858200000|2023-04-18 22:50:00|7916.8|7909.8|7917.1|7910.1|7917.3|7910.3|7916.7|7909.7|0
1681858500000|2023-04-18 22:55:00|7917.3|7910.3|7918|7911|7918|7911|7917|7910|0
1681858800000|2023-04-18 23:00:00|7917.9|7910.9|7917.5|7910.5|7918|7911|7916.9|7909.9|0
1681859100000|2023-04-18 23:05:00|7917.4|7910.4|7916.8|7909.8|7917.5|7910.5|7916.8|7909.8|0
1681859400000|2023-04-18 23:10:00|7916.7|7909.7|7916.8|7909.8|7916.8|7909.8|7916.4|7909.4|0
1681859700000|2023-04-18 23:15:00|7916.9|7909.9|7916.8|7909.8|7917.1|7910.1|7916.6|7909.6|0
1681860000000|2023-04-18 23:20:00|7916.7|7909.7|7916.1|7909.1|7916.7|7909.7|7916.1|7909.1|0
1681860300000|2023-04-18 23:25:00|7916|7909|7915.4|7908.4|7916.1|7909.1|7915.4|7908.4|0
1681860600000|2023-04-18 23:30:00|7915.3|7908.3|7915.1|7908.1|7915.8|7908.8|7914.8|7907.8|0
1681860900000|2023-04-18 23:35:00|7915.3|7908.3|7915.4|7908.4|7915.8|7908.8|7915.3|7908.3|0
1681861200000|2023-04-18 23:40:00|7915.5|7908.5|7915.2|7908.2|7915.8|7908.8|7915.2|7908.2|0
1681861500000|2023-04-18 23:45:00|7915|7908|7915.3|7908.3|7915.4|7908.4|7914.8|7907.8|0
1681861800000|2023-04-18 23:50:00|7915.4|7908.4|7915.2|7908.2|7915.4|7908.4|7914.7|7907.7|0
1681862100000|2023-04-18 23:55:00|7915.3|7908.3|7914.8|7907.8|7915.8|7908.8|7914.8|7907.8|0
1681862400000|2023-04-19 00:00:00|7914.4|7907.4|7914.4|7907.4|7914.6|7907.6|7910.6|7903.6|0
1681862700000|2023-04-19 00:05:00|7914.6|7907.6|7916.6|7909.6|7916.9|7909.9|7914.6|7907.6|0
1681863000000|2023-04-19 00:10:00|7916.9|7909.9|7915.9|7908.9|7916.9|7909.9|7915.6|7908.6|0
1681863300000|2023-04-19 00:15:00|7916.4|7909.4|7914.6|7907.6|7916.4|7909.4|7914.6|7907.6|0
1681863600000|2023-04-19 00:20:00|7914.9|7907.9|7913.9|7906.9|7915.1|7908.1|7913.1|7906.1|0
1681863900000|2023-04-19 00:25:00|7913.6|7906.6|7913.1|7906.1|7913.9|7906.9|7913.1|7906.1|0
1681864200000|2023-04-19 00:30:00|7912.9|7905.9|7914.1|7907.1|7914.1|7907.1|7912.6|7905.6|0
1681864500000|2023-04-19 00:35:00|7913.9|7906.9|7912.6|7905.6|7914.1|7907.1|7912.6|7905.6|0
1681864800000|2023-04-19 00:40:00|7912.4|7905.4|7913.6|7906.6|7913.9|7906.9|7912.1|7905.1|0
1681865100000|2023-04-19 00:45:00|7913.9|7906.9|7915.1|7908.1|7915.1|7908.1|7913.9|7906.9|0
1681865400000|2023-04-19 00:50:00|7915.4|7908.4|7914.6|7907.6|7916.1|7909.1|7914.4|7907.4|0
1681865700000|2023-04-19 00:55:00|7914.9|7907.9|7914.1|7907.1|7915.1|7908.1|7913.9|7906.9|0
1681866000000|2023-04-19 01:00:00|7914.4|7907.4|7915.1|7908.1|7915.1|7908.1|7913.9|7906.9|0
1681866300000|2023-04-19 01:05:00|7915.4|7908.4|7916.6|7909.6|7917.1|7910.1|7915.4|7908.4|0
1681866600000|2023-04-19 01:10:00|7916.4|7909.4|7916.1|7909.1|7916.6|7909.6|7915.6|7908.6|0
1681866900000|2023-04-19 01:15:00|7915.9|7908.9|7919.1|7912.1|7919.6|7912.6|7915.9|7908.9|0
1681867200000|2023-04-19 01:20:00|7918.6|7911.6|7916.1|7909.1|7919.1|7912.1|7915.1|7908.1|0
1681867500000|2023-04-19 01:25:00|7916.4|7909.4|7916.1|7909.1|7917.1|7910.1|7916.1|7909.1|0
1681867800000|2023-04-19 01:30:00|7915.9|7908.9|7914.4|7907.4|7915.9|7908.9|7914.4|7907.4|0
1681868100000|2023-04-19 01:35:00|7914.1|7907.1|7914.1|7907.1|7915.1|7908.1|7913.6|7906.6|0
1681868400000|2023-04-19 01:40:00|7913.9|7906.9|7913.1|7906.1|7914.6|7907.6|7913.1|7906.1|0
1681868700000|2023-04-19 01:45:00|7913.4|7906.4|7912.4|7905.4|7913.4|7906.4|7911.9|7904.9|0
1681869000000|2023-04-19 01:50:00|7912.1|7905.1|7913.1|7906.1|7913.6|7906.6|7911.6|7904.6|0
1681869300000|2023-04-19 01:55:00|7913.4|7906.4|7912.1|7905.1|7913.6|7906.6|7912.1|7905.1|0
1681869600000|2023-04-19 02:00:00|7911.6|7904.6|7910.6|7903.6|7912.4|7905.4|7910.6|7903.6|0
1681869900000|2023-04-19 02:05:00|7910.4|7903.4|7911.1|7904.1|7911.6|7904.6|7910.1|7903.1|0
1681870200000|2023-04-19 02:10:00|7911.4|7904.4|7911.4|7904.4|7911.4|7904.4|7910.9|7903.9|0
1681870500000|2023-04-19 02:15:00|7911.6|7904.6|7911.9|7904.9|7912.4|7905.4|7911.6|7904.6|0
1681870800000|2023-04-19 02:20:00|7912.1|7905.1|7913.4|7906.4|7913.6|7906.6|7912.1|7905.1|0
1681871100000|2023-04-19 02:25:00|7913.6|7906.6|7914.1|7907.1|7914.6|7907.6|7913.4|7906.4|0
1681871400000|2023-04-19 02:30:00|7914.4|7907.4|7915.1|7908.1|7915.4|7908.4|7914.1|7907.1|0
1681871700000|2023-04-19 02:35:00|7915.4|7908.4|7916.1|7909.1|7916.4|7909.4|7915.1|7908.1|0
1681872000000|2023-04-19 02:40:00|7915.9|7908.9|7915.6|7908.6|7916.4|7909.4|7915.6|7908.6|0
1681872300000|2023-04-19 02:45:00|7915.4|7908.4|7915.6|7908.6|7915.9|7908.9|7915.4|7908.4|0
1681872600000|2023-04-19 02:50:00|7915.9|7908.9|7914.6|7907.6|7915.9|7908.9|7914.6|7907.6|0
1681872900000|2023-04-19 02:55:00|7914.1|7907.1|7914.1|7907.1|7914.6|7907.6|7914.1|7907.1|0
1681873200000|2023-04-19 03:00:00|7914.4|7907.4|7914.9|7907.9|7915.1|7908.1|7914.4|7907.4|0
1681873500000|2023-04-19 03:05:00|7914.6|7907.6|7915.6|7908.6|7915.6|7908.6|7914.6|7907.6|0
1681873800000|2023-04-19 03:10:00|7915.9|7908.9|7916.1|7909.1|7916.1|7909.1|7915.6|7908.6|0
1681874100000|2023-04-19 03:15:00|7915.9|7908.9|7915.6|7908.6|7916.1|7909.1|7915.6|7908.6|0
1681874400000|2023-04-19 03:20:00|7915.4|7908.4|7915.1|7908.1|7915.9|7908.9|7915.1|7908.1|0
1681874700000|2023-04-19 03:25:00|7914.9|7907.9|7915.6|7908.6|7915.6|7908.6|7914.9|7907.9|0
1681875000000|2023-04-19 03:30:00|7915.4|7908.4|7914.6|7907.6|7915.6|7908.6|7914.6|7907.6|0
1681875300000|2023-04-19 03:35:00|7914.4|7907.4|7914.1|7907.1|7915.1|7908.1|7914.1|7907.1|0
1681875600000|2023-04-19 03:40:00|7913.9|7906.9|7914.9|7907.9|7914.9|7907.9|7913.9|7906.9|0
1681875900000|2023-04-19 03:45:00|7914.6|7907.6|7914.4|7907.4|7914.9|7907.9|7914.4|7907.4|0
1681876200000|2023-04-19 03:50:00|7914.1|7907.1|7914.4|7907.4|7914.4|7907.4|7913.9|7906.9|0
1681876500000|2023-04-19 03:55:00|7914.1|7907.1|7914.6|7907.6|7914.6|7907.6|7914.1|7907.1|0
1681876800000|2023-04-19 04:00:00|7914.9|7907.9|7914.1|7907.1|7914.9|7907.9|7913.9|7906.9|0
1681877100000|2023-04-19 04:05:00|7913.9|7906.9|7912.9|7905.9|7913.9|7906.9|7912.9|7905.9|0
1681877400000|2023-04-19 04:10:00|7912.6|7905.6|7912.1|7905.1|7912.9|7905.9|7912.1|7905.1|0
1681877700000|2023-04-19 04:15:00|7911.9|7904.9|7911.6|7904.6|7911.9|7904.9|7911.4|7904.4|0
1681878000000|2023-04-19 04:20:00|7911.9|7904.9|7912.1|7905.1|7912.1|7905.1|7911.6|7904.6|0
1681878300000|2023-04-19 04:25:00|7912.4|7905.4|7911.6|7904.6|7912.4|7905.4|7911.6|7904.6|0
1681878600000|2023-04-19 04:30:00|7911.9|7904.9|7912.1|7905.1|7912.6|7905.6|7911.9|7904.9|0
1681878900000|2023-04-19 04:35:00|7911.9|7904.9|7911.4|7904.4|7911.9|7904.9|7911.4|7904.4|0
1681879200000|2023-04-19 04:40:00|7911.1|7904.1|7912.6|7905.6|7912.6|7905.6|7910.9|7903.9|0
1681879500000|2023-04-19 04:45:00|7912.9|7905.9|7912.9|7905.9|7912.9|7905.9|7912.6|7905.6|0
1681879800000|2023-04-19 04:50:00|7913.4|7906.4|7913.4|7906.4|7913.4|7906.4|7913.1|7906.1|0
1681880100000|2023-04-19 04:55:00|7913.9|7906.9|7913.6|7906.6|7913.9|7906.9|7913.4|7906.4|0
1681880400000|2023-04-19 05:00:00|7914.1|7907.1|7914.1|7907.1|7914.9|7907.9|7912.9|7905.9|0
1681880700000|2023-04-19 05:05:00|7914.4|7907.4|7913.4|7906.4|7914.4|7907.4|7913.1|7906.1|0
1681881000000|2023-04-19 05:10:00|7913.6|7906.6|7914.6|7907.6|7914.9|7907.9|7913.6|7906.6|0
1681881300000|2023-04-19 05:15:00|7914.9|7907.9|7913.9|7906.9|7914.9|7907.9|7913.1|7906.1|0
1681881600000|2023-04-19 05:20:00|7913.6|7906.6|7914.4|7907.4|7914.4|7907.4|7913.6|7906.6|0
1681881900000|2023-04-19 05:25:00|7914.1|7907.1|7912.6|7905.6|7914.1|7907.1|7912.6|7905.6|0
1681882200000|2023-04-19 05:30:00|7912.4|7905.4|7913.1|7906.1|7913.4|7906.4|7912.4|7905.4|0
1681882500000|2023-04-19 05:35:00|7913.4|7906.4|7910.9|7903.9|7913.4|7906.4|7910.4|7903.4|0
1681882800000|2023-04-19 05:40:00|7911.1|7904.1|7911.9|7904.9|7911.9|7904.9|7910.4|7903.4|0
1681883100000|2023-04-19 05:45:00|7912.1|7905.1|7913.1|7906.1|7913.9|7906.9|7911.9|7904.9|0
1681883400000|2023-04-19 05:50:00|7913.4|7906.4|7913.4|7906.4|7914.1|7907.1|7912.9|7905.9|0
1681883700000|2023-04-19 05:55:00|7913.6|7906.6|7912.9|7905.9|7913.9|7906.9|7912.1|7905.1|0
1681884000000|2023-04-19 06:00:00|7913.6|7906.6|7908.6|7901.6|7913.6|7906.6|7907.4|7900.4|0
1681884300000|2023-04-19 06:05:00|7908.4|7901.4|7902.9|7895.9|7908.6|7901.6|7902.4|7895.4|0
1681884600000|2023-04-19 06:10:00|7903.1|7896.1|7902.9|7895.9|7904.9|7897.9|7901.1|7894.1|0
1681884900000|2023-04-19 06:15:00|7903.4|7896.4|7899.1|7892.1|7904.4|7897.4|7898.9|7891.9|0
1681885200000|2023-04-19 06:20:00|7899.4|7892.4|7899.1|7892.1|7900.6|7893.6|7898.4|7891.4|0
1681885500000|2023-04-19 06:25:00|7898.9|7891.9|7900.9|7893.9|7902.4|7895.4|7898.1|7891.1|0
1681885800000|2023-04-19 06:30:00|7900.6|7893.6|7902.9|7895.9|7903.9|7896.9|7900.6|7893.6|0
1681886100000|2023-04-19 06:35:00|7902.6|7895.6|7898.1|7891.1|7902.9|7895.9|7897.4|7890.4|0
1681886400000|2023-04-19 06:40:00|7898.4|7891.4|7895.4|7888.4|7900.1|7893.1|7894.4|7887.4|0
1681886700000|2023-04-19 06:45:00|7895.9|7888.9|7896.1|7889.1|7896.6|7889.6|7893.6|7886.6|0
1681887000000|2023-04-19 06:50:00|7895.9|7888.9|7897.4|7890.4|7897.4|7890.4|7894.4|7887.4|0
1681887300000|2023-04-19 06:55:00|7897.1|7890.1|7888.9|7881.9|7897.4|7890.4|7887.9|7880.9|0
1681887600000|2023-04-19 07:00:00|7888.4|7881.4|7884.1|7877.1|7892.9|7885.9|7881.9|7874.9|0
1681887900000|2023-04-19 07:05:00|7885.4|7878.4|7883.9|7876.9|7889.9|7882.9|7881.9|7874.9|0
1681888200000|2023-04-19 07:10:00|7884.1|7877.1|7879.9|7872.9|7887.4|7880.4|7879.9|7872.9|0
1681888500000|2023-04-19 07:15:00|7880.9|7873.9|7888.9|7881.9|7891.1|7884.1|7879.9|7872.9|0
1681888800000|2023-04-19 07:20:00|7888.1|7881.1|7890.4|7883.4|7892.9|7885.9|7886.6|7879.6|0
1681889100000|2023-04-19 07:25:00|7890.6|7883.6|7893.1|7886.1|7897.4|7890.4|7889.6|7882.6|0
1681889400000|2023-04-19 07:30:00|7892.9|7885.9|7889.9|7882.9|7893.9|7886.9|7888.9|7881.9|0
1681889700000|2023-04-19 07:35:00|7889.4|7882.4|7888.9|7881.9|7891.9|7884.9|7887.4|7880.4|0
1681890000000|2023-04-19 07:40:00|7889.4|7882.4|7890.9|7883.9|7891.9|7884.9|7884.4|7877.4|0
1681890300000|2023-04-19 07:45:00|7890.4|7883.4|7893.1|7886.1|7895.4|7888.4|7890.4|7883.4|0
1681890600000|2023-04-19 07:50:00|7893.4|7886.4|7895.1|7888.1|7895.9|7888.9|7891.4|7884.4|0
1681890900000|2023-04-19 07:55:00|7894.9|7887.9|7890.4|7883.4|7894.9|7887.9|7890.4|7883.4|0
1681891200000|2023-04-19 08:00:00|7890.9|7883.9|7887.6|7880.6|7891.9|7884.9|7886.4|7879.4|0
1681891500000|2023-04-19 08:05:00|7887.4|7880.4|7883.4|7876.4|7890.9|7883.9|7882.6|7875.6|0
1681891800000|2023-04-19 08:10:00|7883.6|7876.6|7875.6|7868.6|7884.9|7877.9|7874.9|7867.9|0
1681892100000|2023-04-19 08:15:00|7875.4|7868.4|7881.4|7874.4|7881.9|7874.9|7874.9|7867.9|0
1681892400000|2023-04-19 08:20:00|7881.1|7874.1|7882.9|7875.9|7884.1|7877.1|7879.4|7872.4|0
1681892700000|2023-04-19 08:25:00|7882.6|7875.6|7886.4|7879.4|7887.4|7880.4|7880.4|7873.4|0
1681893000000|2023-04-19 08:30:00|7886.9|7879.9|7882.9|7875.9|7889.4|7882.4|7882.4|7875.4|0
1681893300000|2023-04-19 08:35:00|7883.1|7876.1|7884.4|7877.4|7885.4|7878.4|7880.9|7873.9|0
1681893600000|2023-04-19 08:40:00|7884.1|7877.1|7885.4|7878.4|7885.9|7878.9|7882.4|7875.4|0
1681893900000|2023-04-19 08:45:00|7885.6|7878.6|7889.4|7882.4|7889.9|7882.9|7884.6|7877.6|0
1681894200000|2023-04-19 08:50:00|7889.6|7882.6|7891.6|7884.6|7892.4|7885.4|7888.1|7881.1|0
1681894500000|2023-04-19 08:55:00|7891.1|7884.1|7886.6|7879.6|7891.1|7884.1|7886.6|7879.6|0
1681894800000|2023-04-19 09:00:00|7887.9|7880.9|7883.1|7876.1|7889.4|7882.4|7882.4|7875.4|0
1681895100000|2023-04-19 09:05:00|7883.4|7876.4|7879.4|7872.4|7885.4|7878.4|7879.4|7872.4|0
1681895400000|2023-04-19 09:10:00|7879.9|7872.9|7880.6|7873.6|7880.9|7873.9|7877.9|7870.9|0
1681895700000|2023-04-19 09:15:00|7880.4|7873.4|7885.1|7878.1|7885.6|7878.6|7880.4|7873.4|0
1681896000000|2023-04-19 09:20:00|7884.9|7877.9|7885.9|7878.9|7885.9|7878.9|7883.9|7876.9|0
1681896300000|2023-04-19 09:25:00|7885.6|7878.6|7882.6|7875.6|7886.9|7879.9|7882.4|7875.4|0
1681896600000|2023-04-19 09:30:00|7882.4|7875.4|7878.9|7871.9|7883.4|7876.4|7878.1|7871.1|0
1681896900000|2023-04-19 09:35:00|7878.6|7871.6|7882.1|7875.1|7883.4|7876.4|7878.1|7871.1|0
1681897200000|2023-04-19 09:40:00|7881.9|7874.9|7879.9|7872.9|7882.9|7875.9|7877.9|7870.9|0
1681897500000|2023-04-19 09:45:00|7880.4|7873.4|7880.6|7873.6|7883.9|7876.9|7878.6|7871.6|0
1681897800000|2023-04-19 09:50:00|7880.4|7873.4|7880.1|7873.1|7885.1|7878.1|7879.4|7872.4|0
1681898100000|2023-04-19 09:55:00|7879.4|7872.4|7882.9|7875.9|7882.9|7875.9|7879.1|7872.1|0
1681898400000|2023-04-19 10:00:00|7882.4|7875.4|7883.9|7876.9|7884.6|7877.6|7881.1|7874.1|0
1681898700000|2023-04-19 10:05:00|7883.4|7876.4|7880.4|7873.4|7885.4|7878.4|7880.4|7873.4|0
1681899000000|2023-04-19 10:10:00|7880.6|7873.6|7884.1|7877.1|7884.4|7877.4|7879.9|7872.9|0
1681899300000|2023-04-19 10:15:00|7883.9|7876.9|7881.6|7874.6|7884.4|7877.4|7880.4|7873.4|0
1681899600000|2023-04-19 10:20:00|7881.4|7874.4|7882.4|7875.4|7882.6|7875.6|7879.4|7872.4|0
1681899900000|2023-04-19 10:25:00|7882.6|7875.6|7885.1|7878.1|7885.9|7878.9|7882.4|7875.4|0
1681900200000|2023-04-19 10:30:00|7885.4|7878.4|7884.9|7877.9|7886.9|7879.9|7884.1|7877.1|0
1681900500000|2023-04-19 10:35:00|7884.6|7877.6|7881.9|7874.9|7884.6|7877.6|7881.4|7874.4|0
1681900800000|2023-04-19 10:40:00|7881.4|7874.4|7884.1|7877.1|7884.4|7877.4|7881.4|7874.4|0
1681901100000|2023-04-19 10:45:00|7883.9|7876.9|7882.9|7875.9|7884.4|7877.4|7881.9|7874.9|0
1681901400000|2023-04-19 10:50:00|7882.6|7875.6|7881.9|7874.9|7882.9|7875.9|7879.9|7872.9|0
1681901700000|2023-04-19 10:55:00|7881.6|7874.6|7886.9|7879.9|7887.4|7880.4|7881.6|7874.6|0
1681902000000|2023-04-19 11:00:00|7886.4|7879.4|7887.9|7880.9|7888.9|7881.9|7885.4|7878.4|0
1681902300000|2023-04-19 11:05:00|7888.1|7881.1|7891.4|7884.4|7891.4|7884.4|7887.9|7880.9|0
1681902600000|2023-04-19 11:10:00|7890.9|7883.9|7891.9|7884.9|7892.4|7885.4|7890.4|7883.4|0
1681902900000|2023-04-19 11:15:00|7891.6|7884.6|7893.6|7886.6|7894.4|7887.4|7891.4|7884.4|0
1681903200000|2023-04-19 11:20:00|7893.4|7886.4|7891.6|7884.6|7893.9|7886.9|7890.1|7883.1|0
1681903500000|2023-04-19 11:25:00|7891.4|7884.4|7894.4|7887.4|7894.4|7887.4|7891.1|7884.1|0
1681903800000|2023-04-19 11:30:00|7894.6|7887.6|7897.9|7890.9|7899.1|7892.1|7894.4|7887.4|0
1681904100000|2023-04-19 11:35:00|7898.4|7891.4|7897.1|7890.1|7898.6|7891.6|7895.9|7888.9|0
1681904400000|2023-04-19 11:40:00|7896.5|7889.5|7898.8|7891.8|7899.8|7892.8|7895.3|7888.3|0
1681904700000|2023-04-19 11:45:00|7898.5|7891.5|7897.5|7890.5|7899|7892|7896.3|7889.3|0
1681905000000|2023-04-19 11:50:00|7897.3|7890.3|7896.3|7889.3|7897.8|7890.8|7895.8|7888.8|0
1681905300000|2023-04-19 11:55:00|7896|7889|7896.5|7889.5|7896.8|7889.8|7894.3|7887.3|0
1681905600000|2023-04-19 12:00:00|7896.3|7889.3|7894|7887|7896.8|7889.8|7894|7887|0
1681905900000|2023-04-19 12:05:00|7893.8|7886.8|7896.3|7889.3|7896.3|7889.3|7893.3|7886.3|0
1681906200000|2023-04-19 12:10:00|7896.5|7889.5|7895.3|7888.3|7898.3|7891.3|7895.3|7888.3|0
1681906500000|2023-04-19 12:15:00|7894.8|7887.8|7895.3|7888.3|7898.3|7891.3|7894.5|7887.5|0
1681906800000|2023-04-19 12:20:00|7895.8|7888.8|7898.8|7891.8|7899.3|7892.3|7895|7888|0
1681907100000|2023-04-19 12:25:00|7898.5|7891.5|7897.8|7890.8|7899.8|7892.8|7897.8|7890.8|0
1681907400000|2023-04-19 12:30:00|7898|7891|7896.3|7889.3|7898.3|7891.3|7895.8|7888.8|0
1681907700000|2023-04-19 12:35:00|7896.8|7889.8|7896.8|7889.8|7897.8|7890.8|7895.8|7888.8|0
1681908000000|2023-04-19 12:40:00|7896.5|7889.5|7893.3|7886.3|7897.3|7890.3|7892.8|7885.8|0
1681908300000|2023-04-19 12:45:00|7893.8|7886.8|7894.3|7887.3|7894.8|7887.8|7892.8|7885.8|0
1681908600000|2023-04-19 12:50:00|7894.5|7887.5|7893|7886|7894.8|7887.8|7892.5|7885.5|0
1681908900000|2023-04-19 12:55:00|7893.3|7886.3|7893.5|7886.5|7895.8|7888.8|7892.8|7885.8|0
1681909200000|2023-04-19 13:00:00|7893.8|7886.8|7897.8|7890.8|7897.8|7890.8|7893.8|7886.8|0
1681909500000|2023-04-19 13:05:00|7897.3|7890.3|7898|7891|7898.8|7891.8|7896.8|7889.8|0
1681909800000|2023-04-19 13:10:00|7898.3|7891.3|7901.3|7894.3|7901.8|7894.8|7898.3|7891.3|0
1681910100000|2023-04-19 13:15:00|7901.5|7894.5|7898.3|7891.3|7901.5|7894.5|7898.3|7891.3|0
1681910400000|2023-04-19 13:20:00|7898.5|7891.5|7898.3|7891.3|7900.3|7893.3|7898.3|7891.3|0
1681910700000|2023-04-19 13:25:00|7898.5|7891.5|7899.8|7892.8|7900.8|7893.8|7898.3|7891.3|0
1681911000000|2023-04-19 13:30:00|7899.3|7892.3|7901|7894|7903.3|7896.3|7899.3|7892.3|0
1681911300000|2023-04-19 13:35:00|7900.8|7893.8|7896.8|7889.8|7901.8|7894.8|7896.5|7889.5|0
1681911600000|2023-04-19 13:40:00|7897|7890|7898.3|7891.3|7901.5|7894.5|7897|7890|0
1681911900000|2023-04-19 13:45:00|7898|7891|7896.5|7889.5|7900|7893|7893.8|7886.8|0
1681912200000|2023-04-19 13:50:00|7896.8|7889.8|7898.3|7891.3|7900.3|7893.3|7896.8|7889.8|0
1681912500000|2023-04-19 13:55:00|7898.8|7891.8|7895.5|7888.5|7899.8|7892.8|7894.8|7887.8|0
1681912800000|2023-04-19 14:00:00|7895.8|7888.8|7894.8|7887.8|7896.3|7889.3|7893.3|7886.3|0
1681913100000|2023-04-19 14:05:00|7895.3|7888.3|7899.8|7892.8|7900.3|7893.3|7894|7887|0
1681913400000|2023-04-19 14:10:00|7900.4|7893.4|7897.2|7890.2|7900.7|7893.7|7897.2|7890.2|0
1681913700000|2023-04-19 14:15:00|7897.4|7890.4|7897.2|7890.2|7898.4|7891.4|7895.7|7888.7|0
1681914000000|2023-04-19 14:20:00|7896.7|7889.7|7897.2|7890.2|7899.2|7892.2|7895.2|7888.2|0
1681914300000|2023-04-19 14:25:00|7897.7|7890.7|7900.9|7893.9|7901.2|7894.2|7897.2|7890.2|0
1681914600000|2023-04-19 14:30:00|7901.2|7894.2|7898.2|7891.2|7902.7|7895.7|7897.9|7890.9|0
1681914900000|2023-04-19 14:35:00|7898.7|7891.7|7897.2|7890.2|7899.4|7892.4|7896.7|7889.7|0
1681915200000|2023-04-19 14:40:00|7896.9|7889.9|7899.2|7892.2|7899.2|7892.2|7895.4|7888.4|0
1681915500000|2023-04-19 14:45:00|7899.4|7892.4|7901.2|7894.2|7901.2|7894.2|7895.7|7888.7|0
1681915800000|2023-04-19 14:50:00|7901.4|7894.4|7903.7|7896.7|7904.2|7897.2|7900.9|7893.9|0
1681916100000|2023-04-19 14:55:00|7903.4|7896.4|7901.9|7894.9|7904.4|7897.4|7901.2|7894.2|0
1681916400000|2023-04-19 15:00:00|7902.2|7895.2|7901.7|7894.7|7903.2|7896.2|7900.7|7893.7|0
1681916700000|2023-04-19 15:05:00|7901.4|7894.4|7902.7|7895.7|7902.7|7895.7|7899.4|7892.4|0
1681917000000|2023-04-19 15:10:00|7902.2|7895.2|7903.2|7896.2|7903.2|7896.2|7901.4|7894.4|0
1681917300000|2023-04-19 15:15:00|7903.4|7896.4|7904.2|7897.2|7905.7|7898.7|7902.2|7895.2|0
1681917600000|2023-04-19 15:20:00|7904.7|7897.7|7901.2|7894.2|7904.7|7897.7|7901.2|7894.2|0
1681917900000|2023-04-19 15:25:00|7900.7|7893.7|7902.7|7895.7|7903.2|7896.2|7899.2|7892.2|0
1681918200000|2023-04-19 15:30:00|7898.1|7891.1|7897.1|7890.1|7898.6|7891.6|7895.1|7888.1|0
1681918500000|2023-04-19 15:35:00|7897.3|7890.3|7899.3|7892.3|7901.1|7894.1|7896.1|7889.1|0
1681918800000|2023-04-19 15:40:00|7899.1|7892.1|7899.1|7892.1|7899.6|7892.6|7898.1|7891.1|0
1681919100000|2023-04-19 15:45:00|7898.8|7891.8|7896.6|7889.6|7899.6|7892.6|7896.6|7889.6|0
1681919400000|2023-04-19 15:50:00|7897.1|7890.1|7895.6|7888.6|7897.6|7890.6|7895.6|7888.6|0
1681919700000|2023-04-19 15:55:00|7895.8|7888.8|7894.6|7887.6|7897.1|7890.1|7894.6|7887.6|0
1681920000000|2023-04-19 16:00:00|7895.1|7888.1|7895.1|7888.1|7897.1|7890.1|7895.1|7888.1|0
1681920300000|2023-04-19 16:05:00|7894.6|7887.6|7894.1|7887.1|7895.6|7888.6|7893.6|7886.6|0
1681920600000|2023-04-19 16:10:00|7894.6|7887.6|7893.6|7886.6|7894.6|7887.6|7892.6|7885.6|0
1681920900000|2023-04-19 16:15:00|7893.3|7886.3|7894.6|7887.6|7895.1|7888.1|7893.1|7886.1|0
1681921200000|2023-04-19 16:20:00|7894.1|7887.1|7893.1|7886.1|7894.6|7887.6|7891.8|7884.8|0
1681921500000|2023-04-19 16:25:00|7893.3|7886.3|7894.1|7887.1|7894.1|7887.1|7893.1|7886.1|0
1681921800000|2023-04-19 16:30:00|7894.6|7887.6|7896.1|7889.1|7897.1|7890.1|7894.6|7887.6|0
1681922100000|2023-04-19 16:35:00|7896.3|7889.3|7894.3|7887.3|7896.6|7889.6|7894.1|7887.1|0
1681922400000|2023-04-19 16:40:00|7894.6|7887.6|7895.1|7888.1|7895.8|7888.8|7894.1|7887.1|0
1681922700000|2023-04-19 16:45:00|7895.3|7888.3|7894.6|7887.6|7895.3|7888.3|7893.8|7886.8|0
1681923000000|2023-04-19 16:50:00|7895.1|7888.1|7896.1|7889.1|7896.1|7889.1|7894.8|7887.8|0
1681923300000|2023-04-19 16:55:00|7896.6|7889.6|7894.6|7887.6|7896.6|7889.6|7894.1|7887.1|0
1681923600000|2023-04-19 17:00:00|7895.1|7888.1|7896.6|7889.6|7896.6|7889.6|7894.1|7887.1|0
1681923900000|2023-04-19 17:05:00|7896.8|7889.8|7897.1|7890.1|7897.6|7890.6|7896.6|7889.6|0
1681924200000|2023-04-19 17:10:00|7897.3|7890.3|7897.1|7890.1|7897.6|7890.6|7897.1|7890.1|0
1681924500000|2023-04-19 17:15:00|7897.3|7890.3|7895.1|7888.1|7897.6|7890.6|7895.1|7888.1|0
1681924800000|2023-04-19 17:20:00|7895.6|7888.6|7895.1|7888.1|7895.6|7888.6|7894.3|7887.3|0
1681925100000|2023-04-19 17:25:00|7895.3|7888.3|7897.6|7890.6|7897.6|7890.6|7895.1|7888.1|0
1681925400000|2023-04-19 17:30:00|7897.1|7890.1|7896.1|7889.1|7897.1|7890.1|7895.6|7888.6|0
1681925700000|2023-04-19 17:35:00|7895.8|7888.8|7896.1|7889.1|7896.8|7889.8|7895.6|7888.6|0
1681926000000|2023-04-19 17:40:00|7896.3|7889.3|7896.3|7889.3|7896.6|7889.6|7895.6|7888.6|0
1681926300000|2023-04-19 17:45:00|7896.1|7889.1|7896.6|7889.6|7896.6|7889.6|7895.6|7888.6|0
1681926600000|2023-04-19 17:50:00|7896.8|7889.8|7898.3|7891.3|7898.6|7891.6|7896.6|7889.6|0
1681926900000|2023-04-19 17:55:00|7898.1|7891.1|7900.1|7893.1|7900.1|7893.1|7898.1|7891.1|0
1681927200000|2023-04-19 18:00:00|7900.6|7893.6|7898.8|7891.8|7902.6|7895.6|7898.8|7891.8|0
1681927500000|2023-04-19 18:05:00|7899.1|7892.1|7899.3|7892.3|7900.6|7893.6|7899.1|7892.1|0
1681927800000|2023-04-19 18:10:00|7899.1|7892.1|7899.1|7892.1|7900.1|7893.1|7898.8|7891.8|0
1681928100000|2023-04-19 18:15:00|7899.3|7892.3|7899.6|7892.6|7899.8|7892.8|7898.8|7891.8|0
1681928400000|2023-04-19 18:20:00|7900.1|7893.1|7900.6|7893.6|7900.6|7893.6|7899.1|7892.1|0
1681928700000|2023-04-19 18:25:00|7900.1|7893.1|7900.1|7893.1|7901.1|7894.1|7899.6|7892.6|0
1681929000000|2023-04-19 18:30:00|7900.3|7893.3|7898.3|7891.3|7900.6|7893.6|7898.1|7891.1|0
1681929300000|2023-04-19 18:35:00|7898.1|7891.1|7897.8|7890.8|7898.3|7891.3|7897.1|7890.1|0
1681929600000|2023-04-19 18:40:00|7898.1|7891.1|7898.6|7891.6|7899.6|7892.6|7898.1|7891.1|0
1681929900000|2023-04-19 18:45:00|7898.3|7891.3|7899.3|7892.3|7900.1|7893.1|7897.6|7890.6|0
1681930200000|2023-04-19 18:50:00|7899.1|7892.1|7899.1|7892.1|7900.1|7893.1|7898.6|7891.6|0
1681930500000|2023-04-19 18:55:00|7899.3|7892.3|7901.1|7894.1|7901.1|7894.1|7898.6|7891.6|0
1681930800000|2023-04-19 19:00:00|7901.6|7894.6|7900.1|7893.1|7901.6|7894.6|7899.1|7892.1|0
1681931100000|2023-04-19 19:05:00|7900.6|7893.6|7901.1|7894.1|7901.3|7894.3|7899.1|7892.1|0
1681931400000|2023-04-19 19:10:00|7900.8|7893.8|7902.1|7895.1|7902.6|7895.6|7900.6|7893.6|0
1681931700000|2023-04-19 19:15:00|7901.6|7894.6|7901.1|7894.1|7902.6|7895.6|7900.8|7893.8|0
1681932000000|2023-04-19 19:20:00|7900.6|7893.6|7901.8|7894.8|7902.6|7895.6|7900.6|7893.6|0
1681932300000|2023-04-19 19:25:00|7901.6|7894.6|7902.3|7895.3|7902.3|7895.3|7900.6|7893.6|0
1681932600000|2023-04-19 19:30:00|7902.1|7895.1|7901.6|7894.6|7903.1|7896.1|7901.6|7894.6|0
1681932900000|2023-04-19 19:35:00|7901.8|7894.8|7902.1|7895.1|7902.1|7895.1|7901.1|7894.1|0
1681933200000|2023-04-19 19:40:00|7901.6|7894.6|7901.3|7894.3|7903.1|7896.1|7900.8|7893.8|0
1681933500000|2023-04-19 19:45:00|7901.1|7894.1|7900.6|7893.6|7901.6|7894.6|7899.1|7892.1|0
1681933800000|2023-04-19 19:50:00|7900.1|7893.1|7901.6|7894.6|7901.8|7894.8|7899.1|7892.1|0
1681934100000|2023-04-19 19:55:00|7901.3|7894.3|7900.6|7893.6|7901.3|7894.3|7898.3|7891.3|0
1681934400000|2023-04-19 20:00:00|7899.8|7892.8|7896.8|7889.8|7899.8|7892.8|7896.3|7889.3|0
1681934700000|2023-04-19 20:05:00|7896.7|7889.7|7896.9|7889.9|7898.1|7891.1|7895.7|7888.7|0
1681935000000|2023-04-19 20:10:00|7896.8|7889.8|7895|7888|7897.1|7890.1|7894.3|7887.3|0
1681935300000|2023-04-19 20:15:00|7894.9|7887.9|7895.9|7888.9|7897.1|7890.1|7894.7|7887.7|0
1681935600000|2023-04-19 20:20:00|7896.1|7889.1|7896.9|7889.9|7897.2|7890.2|7895.8|7888.8|0
1681935900000|2023-04-19 20:25:00|7896.8|7889.8|7896.7|7889.7|7896.9|7889.9|7896.2|7889.2|0
1681936200000|2023-04-19 20:30:00|7896.6|7889.6|7895.8|7888.8|7896.7|7889.7|7895.5|7888.5|0
1681936500000|2023-04-19 20:35:00|7895.7|7888.7|7894.4|7887.4|7895.7|7888.7|7894.4|7887.4|0
1681936800000|2023-04-19 20:40:00|7894.5|7887.5|7895.5|7888.5|7895.5|7888.5|7894.5|7887.5|0
1681937100000|2023-04-19 20:45:00|7895.6|7888.6|7895.2|7888.2|7895.7|7888.7|7895.2|7888.2|0
1681937400000|2023-04-19 20:50:00|7895.3|7888.3|7895.3|7888.3|7895.7|7888.7|7895.2|7888.2|0
1681937700000|2023-04-19 20:55:00|7895.2|7888.2|7894.8|7887.8|7895.7|7888.7|7894.7|7887.7|0
1681938000000|2023-04-19 21:00:00|7894.7|7887.7|7894.5|7887.5|7895.7|7888.7|7894.3|7887.3|0
1681938300000|2023-04-19 21:05:00|7894.4|7887.4|7894.5|7887.5|7894.8|7887.8|7894.1|7887.1|0
1681938600000|2023-04-19 21:10:00|7894.6|7887.6|7894.5|7887.5|7894.8|7887.8|7894.4|7887.4|0
1681938900000|2023-04-19 21:15:00|7894.4|7887.4|7894.5|7887.5|7894.5|7887.5|7894|7887|0
1681939200000|2023-04-19 21:20:00|7894.4|7887.4|7894.5|7887.5|7894.5|7887.5|7894.4|7887.4|0
1681939500000|2023-04-19 21:25:00|7894.6|7887.6|7894.9|7887.9|7895|7888|7894.6|7887.6|0
1681939800000|2023-04-19 21:30:00|7894.8|7887.8|7894.7|7887.7|7895.1|7888.1|7894.6|7887.6|0
1681940100000|2023-04-19 21:35:00|7894.8|7887.8|7895|7888|7895|7888|7894.7|7887.7|0
1681940400000|2023-04-19 21:40:00|7894.2|7887.2|7894|7887|7894.2|7887.2|7894|7887|0
1681940700000|2023-04-19 21:45:00|7893.9|7886.9|7893.1|7886.1|7893.9|7886.9|7893|7886|0
1681941000000|2023-04-19 21:50:00|7893|7886|7893.2|7886.2|7893.3|7886.3|7893|7886|0
1681941300000|2023-04-19 21:55:00|7893.1|7886.1|7893|7886|7893.3|7886.3|7892.9|7885.9|0
1681941600000|2023-04-19 22:00:00|7892.1|7885.1|7891.9|7884.9|7892.6|7885.6|7891.7|7884.7|0
1681941900000|2023-04-19 22:05:00|7892|7885|7891.5|7884.5|7892.2|7885.2|7891.5|7884.5|0
1681942200000|2023-04-19 22:10:00|7891.6|7884.6|7891.3|7884.3|7891.7|7884.7|7891.3|7884.3|0
1681942500000|2023-04-19 22:15:00|7891.2|7884.2|7891.3|7884.3|7891.6|7884.6|7890.8|7883.8|0
1681942800000|2023-04-19 22:20:00|7891.2|7884.2|7888.2|7881.2|7891.2|7884.2|7887.6|7880.6|0
1681943100000|2023-04-19 22:25:00|7888|7881|7889.4|7882.4|7889.4|7882.4|7887.6|7880.6|0
1681943400000|2023-04-19 22:30:00|7889.3|7882.3|7888.2|7881.2|7889.4|7882.4|7887.9|7880.9|0
1681943700000|2023-04-19 22:35:00|7888.1|7881.1|7888.5|7881.5|7888.8|7881.8|7887.9|7880.9|0
1681944000000|2023-04-19 22:40:00|7888.4|7881.4|7888.2|7881.2|7888.5|7881.5|7886.6|7879.6|0
1681944300000|2023-04-19 22:45:00|7888.1|7881.1|7888.5|7881.5|7889.1|7882.1|7887.6|7880.6|0
1681944600000|2023-04-19 22:50:00|7888.4|7881.4|7888.1|7881.1|7888.4|7881.4|7887.8|7880.8|0
1681944900000|2023-04-19 22:55:00|7888.2|7881.2|7889.7|7882.7|7890.4|7883.4|7888.2|7881.2|0
1681945200000|2023-04-19 23:00:00|7889.5|7882.5|7889.2|7882.2|7889.7|7882.7|7888.9|7881.9|0
1681945500000|2023-04-19 23:05:00|7889.3|7882.3|7888.9|7881.9|7889.9|7882.9|7888.9|7881.9|0
1681945800000|2023-04-19 23:10:00|7889|7882|7888.9|7881.9|7889.5|7882.5|7888.5|7881.5|0
1681946100000|2023-04-19 23:15:00|7888.8|7881.8|7887.6|7880.6|7888.9|7881.9|7886.9|7879.9|0
1681946400000|2023-04-19 23:20:00|7887.8|7880.8|7889.7|7882.7|7890.3|7883.3|7887.3|7880.3|0
1681946700000|2023-04-19 23:25:00|7889.6|7882.6|7888.1|7881.1|7889.8|7882.8|7887.8|7880.8|0
1681947000000|2023-04-19 23:30:00|7888|7881|7886.4|7879.4|7888|7881|7885|7878|0
1681947300000|2023-04-19 23:35:00|7886.5|7879.5|7886.2|7879.2|7887.5|7880.5|7886.2|7879.2|0
1681947600000|2023-04-19 23:40:00|7886.3|7879.3|7886.1|7879.1|7886.9|7879.9|7885.5|7878.5|0
1681947900000|2023-04-19 23:45:00|7886.2|7879.2|7886.8|7879.8|7886.8|7879.8|7885.8|7878.8|0
1681948200000|2023-04-19 23:50:00|7886.6|7879.6|7883.8|7876.8|7886.8|7879.8|7883.8|7876.8|0
1681948500000|2023-04-19 23:55:00|7883.6|7876.6|7882.1|7875.1|7883.6|7876.6|7881.8|7874.8|0
1681948800000|2023-04-20 00:00:00|7882.2|7875.2|7893.3|7886.3|7893.6|7886.6|7882.2|7875.2|0
1681949100000|2023-04-20 00:05:00|7893.6|7886.6|7898.1|7891.1|7898.3|7891.3|7893.6|7886.6|0
1681949400000|2023-04-20 00:10:00|7898.3|7891.3|7894.3|7887.3|7898.3|7891.3|7894.3|7887.3|0
1681949700000|2023-04-20 00:15:00|7892.6|7885.6|7892.8|7885.8|7894.6|7887.6|7891.3|7884.3|0
1681950000000|2023-04-20 00:20:00|7892.6|7885.6|7894.3|7887.3|7895.6|7888.6|7892.3|7885.3|0
1681950300000|2023-04-20 00:25:00|7894.1|7887.1|7894.8|7887.8|7895.1|7888.1|7893.6|7886.6|0
1681950600000|2023-04-20 00:30:00|7895.1|7888.1|7895.8|7888.8|7896.1|7889.1|7895.1|7888.1|0
1681950900000|2023-04-20 00:35:00|7896.1|7889.1|7896.3|7889.3|7896.8|7889.8|7896.1|7889.1|0
1681951200000|2023-04-20 00:40:00|7896.6|7889.6|7897.6|7890.6|7898.3|7891.3|7896.6|7889.6|0
1681951500000|2023-04-20 00:45:00|7897.3|7890.3|7896.8|7889.8|7898.1|7891.1|7896.8|7889.8|0
1681951800000|2023-04-20 00:50:00|7896.6|7889.6|7896.8|7889.8|7896.8|7889.8|7895.3|7888.3|0
1681952100000|2023-04-20 00:55:00|7897.1|7890.1|7897.3|7890.3|7897.3|7890.3|7896.8|7889.8|0
1681952400000|2023-04-20 01:00:00|7897.8|7890.8|7896.8|7889.8|7898.1|7891.1|7896.6|7889.6|0
1681952700000|2023-04-20 01:05:00|7896.6|7889.6|7894.3|7887.3|7896.8|7889.8|7893.6|7886.6|0
1681953000000|2023-04-20 01:10:00|7894.1|7887.1|7894.3|7887.3|7894.8|7887.8|7893.8|7886.8|0
1681953300000|2023-04-20 01:15:00|7894.1|7887.1|7894.8|7887.8|7894.8|7887.8|7893.8|7886.8|0
1681953600000|2023-04-20 01:20:00|7895.1|7888.1|7895.3|7888.3|7895.6|7888.6|7894.6|7887.6|0
1681953900000|2023-04-20 01:25:00|7895.6|7888.6|7895.8|7888.8|7895.8|7888.8|7895.1|7888.1|0
1681954200000|2023-04-20 01:30:00|7895.6|7888.6|7899.3|7892.3|7899.8|7892.8|7895.6|7888.6|0
1681954500000|2023-04-20 01:35:00|7899.6|7892.6|7899.1|7892.1|7899.8|7892.8|7898.6|7891.6|0
1681954800000|2023-04-20 01:40:00|7898.8|7891.8|7898.3|7891.3|7898.8|7891.8|7897.3|7890.3|0
1681955100000|2023-04-20 01:45:00|7898.6|7891.6|7898.8|7891.8|7899.1|7892.1|7898.3|7891.3|0
1681955400000|2023-04-20 01:50:00|7899.1|7892.1|7900.6|7893.6|7900.6|7893.6|7898.8|7891.8|0
1681955700000|2023-04-20 01:55:00|7900.3|7893.3|7900.6|7893.6|7900.8|7893.8|7900.1|7893.1|0
1681956000000|2023-04-20 02:00:00|7900.8|7893.8|7903.6|7896.6|7903.8|7896.8|7900.6|7893.6|0
1681956300000|2023-04-20 02:05:00|7903.8|7896.8|7903.6|7896.6|7903.8|7896.8|7903.1|7896.1|0
1681956600000|2023-04-20 02:10:00|7903.3|7896.3|7901.6|7894.6|7903.6|7896.6|7901.1|7894.1|0
1681956900000|2023-04-20 02:15:00|7901.8|7894.8|7899.1|7892.1|7901.8|7894.8|7899.1|7892.1|0
1681957200000|2023-04-20 02:20:00|7899.3|7892.3|7898.8|7891.8|7899.3|7892.3|7898.1|7891.1|0
1681957500000|2023-04-20 02:25:00|7899.1|7892.1|7899.6|7892.6|7899.8|7892.8|7898.8|7891.8|0
1681957800000|2023-04-20 02:30:00|7899.3|7892.3|7899.3|7892.3|7899.6|7892.6|7899.1|7892.1|0
1681958100000|2023-04-20 02:35:00|7899.1|7892.1|7899.8|7892.8|7900.1|7893.1|7899.1|7892.1|0
1681958400000|2023-04-20 02:40:00|7900.3|7893.3|7900.3|7893.3|7900.8|7893.8|7900.1|7893.1|0
1681958700000|2023-04-20 02:45:00|7900.1|7893.1|7898.8|7891.8|7900.3|7893.3|7898.8|7891.8|0
1681959000000|2023-04-20 02:50:00|7899.1|7892.1|7897.8|7890.8|7899.1|7892.1|7897.8|7890.8|0
1681959300000|2023-04-20 02:55:00|7897.6|7890.6|7898.1|7891.1|7898.3|7891.3|7897.3|7890.3|0
1681959600000|2023-04-20 03:00:00|7897.8|7890.8|7898.3|7891.3|7898.3|7891.3|7897.8|7890.8|0
1681959900000|2023-04-20 03:05:00|7898.1|7891.1|7897.1|7890.1|7898.3|7891.3|7896.8|7889.8|0
1681960200000|2023-04-20 03:10:00|7896.8|7889.8|7896.8|7889.8|7897.1|7890.1|7896.8|7889.8|0
1681960500000|2023-04-20 03:15:00|7897.1|7890.1|7897.6|7890.6|7897.6|7890.6|7896.8|7889.8|0
1681960800000|2023-04-20 03:20:00|7897.8|7890.8|7898.8|7891.8|7898.8|7891.8|7897.8|7890.8|0
1681961100000|2023-04-20 03:25:00|7899.1|7892.1|7899.3|7892.3|7899.6|7892.6|7898.8|7891.8|0
1681961400000|2023-04-20 03:30:00|7899.1|7892.1|7899.8|7892.8|7900.1|7893.1|7899.1|7892.1|0
1681961700000|2023-04-20 03:35:00|7899.6|7892.6|7900.1|7893.1|7900.3|7893.3|7899.3|7892.3|0
1681962000000|2023-04-20 03:40:00|7900.3|7893.3|7901.6|7894.6|7901.8|7894.8|7900.3|7893.3|0
1681962300000|2023-04-20 03:45:00|7901.8|7894.8|7902.1|7895.1|7902.3|7895.3|7901.6|7894.6|0
1681962600000|2023-04-20 03:50:00|7901.8|7894.8|7900.3|7893.3|7901.8|7894.8|7900.3|7893.3|0
1681962900000|2023-04-20 03:55:00|7900.6|7893.6|7901.8|7894.8|7901.8|7894.8|7900.3|7893.3|0
1681963200000|2023-04-20 04:00:00|7902.3|7895.3|7902.1|7895.1|7902.3|7895.3|7901.8|7894.8|0
1681963500000|2023-04-20 04:05:00|7901.8|7894.8|7901.3|7894.3|7901.8|7894.8|7901.1|7894.1|0
1681963800000|2023-04-20 04:10:00|7901.6|7894.6|7900.6|7893.6|7901.6|7894.6|7900.3|7893.3|0
1681964100000|2023-04-20 04:15:00|7900.8|7893.8|7902.1|7895.1|7902.1|7895.1|7900.6|7893.6|0
1681964400000|2023-04-20 04:20:00|7901.8|7894.8|7901.8|7894.8|7901.8|7894.8|7901.3|7894.3|0
1681964700000|2023-04-20 04:25:00|7901.3|7894.3|7901.8|7894.8|7902.1|7895.1|7901.1|7894.1|0
1681965000000|2023-04-20 04:30:00|7902.1|7895.1|7900.8|7893.8|7902.1|7895.1|7900.8|7893.8|0
1681965300000|2023-04-20 04:35:00|7900.6|7893.6|7900.6|7893.6|7901.3|7894.3|7900.3|7893.3|0
1681965600000|2023-04-20 04:40:00|7900.3|7893.3|7899.3|7892.3|7900.3|7893.3|7899.3|7892.3|0
1681965900000|2023-04-20 04:45:00|7899.8|7892.8|7899.8|7892.8|7899.8|7892.8|7899.6|7892.6|0
1681966200000|2023-04-20 04:50:00|7899.6|7892.6|7900.1|7893.1|7900.3|7893.3|7899.6|7892.6|0
1681966500000|2023-04-20 04:55:00|7899.8|7892.8|7899.8|7892.8|7899.8|7892.8|7899.1|7892.1|0
1681966800000|2023-04-20 05:00:00|7899.6|7892.6|7897.6|7890.6|7899.6|7892.6|7897.1|7890.1|0
1681967100000|2023-04-20 05:05:00|7897.3|7890.3|7897.1|7890.1|7897.8|7890.8|7896.8|7889.8|0
1681967400000|2023-04-20 05:10:00|7897.3|7890.3|7896.3|7889.3|7897.6|7890.6|7895.8|7888.8|0
1681967700000|2023-04-20 05:15:00|7896.1|7889.1|7896.8|7889.8|7896.8|7889.8|7895.8|7888.8|0
1681968000000|2023-04-20 05:20:00|7897.1|7890.1|7895.6|7888.6|7897.3|7890.3|7895.3|7888.3|0
1681968300000|2023-04-20 05:25:00|7895.3|7888.3|7895.3|7888.3|7895.6|7888.6|7894.8|7887.8|0
1681968600000|2023-04-20 05:30:00|7895.6|7888.6|7896.6|7889.6|7897.1|7890.1|7895.1|7888.1|0
1681968900000|2023-04-20 05:35:00|7896.3|7889.3|7894.8|7887.8|7896.3|7889.3|7894.6|7887.6|0
1681969200000|2023-04-20 05:40:00|7894.6|7887.6|7893.3|7886.3|7894.8|7887.8|7893.1|7886.1|0
1681969500000|2023-04-20 05:45:00|7893.6|7886.6|7894.1|7887.1|7894.6|7887.6|7893.6|7886.6|0
1681969800000|2023-04-20 05:50:00|7894.3|7887.3|7894.6|7887.6|7895.3|7888.3|7893.8|7886.8|0
1681970100000|2023-04-20 05:55:00|7894.8|7887.8|7894.3|7887.3|7895.3|7888.3|7894.1|7887.1|0
1681970400000|2023-04-20 06:00:00|7894.8|7887.8|7894.6|7887.6|7897.1|7890.1|7892.8|7885.8|0
1681970700000|2023-04-20 06:05:00|7894.8|7887.8|7896.6|7889.6|7898.1|7891.1|7894.8|7887.8|0
1681971000000|2023-04-20 06:10:00|7896.8|7889.8|7900.1|7893.1|7900.1|7893.1|7896.6|7889.6|0
1681971300000|2023-04-20 06:15:00|7900.6|7893.6|7903.1|7896.1|7903.1|7896.1|7899.3|7892.3|0
1681971600000|2023-04-20 06:20:00|7902.8|7895.8|7901.1|7894.1|7902.8|7895.8|7900.6|7893.6|0
1681971900000|2023-04-20 06:25:00|7901.6|7894.6|7899.6|7892.6|7902.1|7895.1|7899.6|7892.6|0
1681972200000|2023-04-20 06:30:00|7899.8|7892.8|7897.1|7890.1|7900.1|7893.1|7896.6|7889.6|0
1681972500000|2023-04-20 06:35:00|7896.8|7889.8|7896.6|7889.6|7897.3|7890.3|7896.3|7889.3|0
1681972800000|2023-04-20 06:40:00|7896.8|7889.8|7897.1|7890.1|7898.6|7891.6|7896.8|7889.8|0
1681973100000|2023-04-20 06:45:00|7897.3|7890.3|7895.8|7888.8|7898.1|7891.1|7895.1|7888.1|0
1681973400000|2023-04-20 06:50:00|7896.1|7889.1|7897.8|7890.8|7898.1|7891.1|7895.6|7888.6|0
1681973700000|2023-04-20 06:55:00|7897.6|7890.6|7890.8|7883.8|7898.6|7891.6|7890.6|7883.6|0
1681974000000|2023-04-20 07:00:00|7891.8|7884.8|7894.6|7887.6|7894.6|7887.6|7884.6|7877.6|0
1681974300000|2023-04-20 07:05:00|7894.3|7887.3|7895.3|7888.3|7896.6|7889.6|7893.1|7886.1|0
1681974600000|2023-04-20 07:10:00|7895.6|7888.6|7887.6|7880.6|7896.1|7889.1|7887.1|7880.1|0
1681974900000|2023-04-20 07:15:00|7887.3|7880.3|7890.6|7883.6|7890.6|7883.6|7882.8|7875.8|0
1681975200000|2023-04-20 07:20:00|7890.1|7883.1|7892.3|7885.3|7893.6|7886.6|7884.6|7877.6|0
1681975500000|2023-04-20 07:25:00|7892.6|7885.6|7892.3|7885.3|7894.1|7887.1|7890.1|7883.1|0
1681975800000|2023-04-20 07:30:00|7892.6|7885.6|7888.6|7881.6|7892.6|7885.6|7887.6|7880.6|0
1681976100000|2023-04-20 07:35:00|7888.3|7881.3|7884.1|7877.1|7888.3|7881.3|7878.1|7871.1|0
1681976400000|2023-04-20 07:40:00|7883.8|7876.8|7882.1|7875.1|7883.8|7876.8|7875.3|7868.3|0
1681976700000|2023-04-20 07:45:00|7881.6|7874.6|7886.5|7879.5|7887|7880|7878.3|7871.3|0
1681977000000|2023-04-20 07:50:00|7886|7879|7889|7882|7890|7883|7884|7877|0
1681977300000|2023-04-20 07:55:00|7889.2|7882.2|7887.1|7880.1|7891|7884|7885|7878|0
1681977600000|2023-04-20 08:00:00|7886.6|7879.6|7884.6|7877.6|7889.6|7882.6|7882.6|7875.6|0
1681977900000|2023-04-20 08:05:00|7883.1|7876.1|7883.8|7876.8|7888.3|7881.3|7882.6|7875.6|0
1681978200000|2023-04-20 08:10:00|7884.1|7877.1|7885.1|7878.1|7886.1|7879.1|7882.6|7875.6|0
1681978500000|2023-04-20 08:15:00|7885.3|7878.3|7890.1|7883.1|7891.6|7884.6|7884.3|7877.3|0
1681978800000|2023-04-20 08:20:00|7890.3|7883.3|7891.3|7884.3|7891.3|7884.3|7887.6|7880.6|0
1681979100000|2023-04-20 08:25:00|7891.6|7884.6|7891.6|7884.6|7893.1|7886.1|7889.6|7882.6|0
1681979400000|2023-04-20 08:30:00|7892.1|7885.1|7887.6|7880.6|7892.1|7885.1|7887.6|7880.6|0
1681979700000|2023-04-20 08:35:00|7887.1|7880.1|7887.8|7880.8|7891.1|7884.1|7886.1|7879.1|0
1681980000000|2023-04-20 08:40:00|7888.1|7881.1|7886.6|7879.6|7890.1|7883.1|7886.6|7879.6|0
1681980300000|2023-04-20 08:45:00|7886.3|7879.3|7888.1|7881.1|7888.3|7881.3|7885.1|7878.1|0
1681980600000|2023-04-20 08:50:00|7888.6|7881.6|7889.6|7882.6|7890.6|7883.6|7887.8|7880.8|0
1681980900000|2023-04-20 08:55:00|7889.3|7882.3|7887.6|7880.6|7891.6|7884.6|7887.1|7880.1|0
1681981200000|2023-04-20 09:00:00|7887.1|7880.1|7889.6|7882.6|7889.8|7882.8|7886.1|7879.1|0
1681981500000|2023-04-20 09:05:00|7889.3|7882.3|7887.6|7880.6|7890.3|7883.3|7886.6|7879.6|0
1681981800000|2023-04-20 09:10:00|7887.1|7880.1|7889.1|7882.1|7889.1|7882.1|7886.6|7879.6|0
1681982100000|2023-04-20 09:15:00|7889.6|7882.6|7890.3|7883.3|7891.1|7884.1|7889.1|7882.1|0
1681982400000|2023-04-20 09:20:00|7890.1|7883.1|7891.1|7884.1|7893.1|7886.1|7889.6|7882.6|0
1681982700000|2023-04-20 09:25:00|7890.8|7883.8|7891.1|7884.1|7892.3|7885.3|7890.1|7883.1|0
1681983000000|2023-04-20 09:30:00|7891.3|7884.3|7891.8|7884.8|7892.6|7885.6|7889.1|7882.1|0
1681983300000|2023-04-20 09:35:00|7891.6|7884.6|7887.1|7880.1|7892.6|7885.6|7887.1|7880.1|0
1681983600000|2023-04-20 09:40:00|7886.8|7879.8|7885.8|7878.8|7888.6|7881.6|7884.8|7877.8|0
1681983900000|2023-04-20 09:45:00|7886.1|7879.1|7891.1|7884.1|7891.1|7884.1|7886.1|7879.1|0
1681984200000|2023-04-20 09:50:00|7891.6|7884.6|7888.8|7881.8|7891.6|7884.6|7888.6|7881.6|0
1681984500000|2023-04-20 09:55:00|7889.1|7882.1|7885.8|7878.8|7889.1|7882.1|7885.6|7878.6|0
1681984800000|2023-04-20 10:00:00|7886.1|7879.1|7887.6|7880.6|7888.1|7881.1|7885.1|7878.1|0
1681985100000|2023-04-20 10:05:00|7887.8|7880.8|7888.3|7881.3|7890.3|7883.3|7886.3|7879.3|0
1681985400000|2023-04-20 10:10:00|7888.6|7881.6|7887.6|7880.6|7889.3|7882.3|7887.1|7880.1|0
1681985700000|2023-04-20 10:15:00|7887.8|7880.8|7885.1|7878.1|7888.6|7881.6|7883.6|7876.6|0
1681986000000|2023-04-20 10:20:00|7885.3|7878.3|7882.6|7875.6|7886.1|7879.1|7881.6|7874.6|0
1681986300000|2023-04-20 10:25:00|7882.8|7875.8|7885.6|7878.6|7886.1|7879.1|7882.6|7875.6|0
1681986600000|2023-04-20 10:30:00|7886.1|7879.1|7885.6|7878.6|7886.1|7879.1|7883.6|7876.6|0
1681986900000|2023-04-20 10:35:00|7885.8|7878.8|7886.3|7879.3|7887.6|7880.6|7884.6|7877.6|0
1681987200000|2023-04-20 10:40:00|7886.8|7879.8|7885.6|7878.6|7886.8|7879.8|7884.1|7877.1|0
1681987500000|2023-04-20 10:45:00|7885.8|7878.8|7891.3|7884.3|7892.6|7885.6|7885.6|7878.6|0
1681987800000|2023-04-20 10:50:00|7891.1|7884.1|7893.1|7886.1|7893.6|7886.6|7891.1|7884.1|0
1681988100000|2023-04-20 10:55:00|7893.6|7886.6|7896.3|7889.3|7896.6|7889.6|7892.3|7885.3|0
1681988400000|2023-04-20 11:00:00|7896.1|7889.1|7891.8|7884.8|7896.1|7889.1|7891.6|7884.6|0
1681988700000|2023-04-20 11:05:00|7892.1|7885.1|7892.1|7885.1|7892.6|7885.6|7890.6|7883.6|0
1681989000000|2023-04-20 11:10:00|7892.6|7885.6|7891.6|7884.6|7893.1|7886.1|7891.1|7884.1|0
1681989300000|2023-04-20 11:15:00|7891.8|7884.8|7894.6|7887.6|7896.6|7889.6|7891.8|7884.8|0
1681989600000|2023-04-20 11:20:00|7895.1|7888.1|7896.3|7889.3|7896.8|7889.8|7894.3|7887.3|0
1681989900000|2023-04-20 11:25:00|7896.1|7889.1|7893.8|7886.8|7896.8|7889.8|7893.6|7886.6|0
1681990200000|2023-04-20 11:30:00|7893.6|7886.6|7892.8|7885.8|7894.8|7887.8|7892.6|7885.6|0
1681990500000|2023-04-20 11:35:00|7893.1|7886.1|7891.1|7884.1|7893.6|7886.6|7891.1|7884.1|0
1681990800000|2023-04-20 11:40:00|7890.7|7883.7|7891.2|7884.2|7892.2|7885.2|7889.9|7882.9|0
1681991100000|2023-04-20 11:45:00|7891.4|7884.4|7889.4|7882.4|7891.7|7884.7|7888.7|7881.7|0
1681991400000|2023-04-20 11:50:00|7889.7|7882.7|7886.9|7879.9|7889.7|7882.7|7886.7|7879.7|0
1681991700000|2023-04-20 11:55:00|7887.2|7880.2|7884.4|7877.4|7887.2|7880.2|7884.2|7877.2|0
1681992000000|2023-04-20 12:00:00|7884.2|7877.2|7882.7|7875.7|7885.2|7878.2|7882.4|7875.4|0
1681992300000|2023-04-20 12:05:00|7883.2|7876.2|7884.7|7877.7|7885.2|7878.2|7882.9|7875.9|0
1681992600000|2023-04-20 12:10:00|7884.4|7877.4|7886.2|7879.2|7886.2|7879.2|7884.2|7877.2|0
1681992900000|2023-04-20 12:15:00|7885.7|7878.7|7886.7|7879.7|7887.7|7880.7|7882.7|7875.7|0
1681993200000|2023-04-20 12:20:00|7887.2|7880.2|7884.7|7877.7|7888.2|7881.2|7884.7|7877.7|0
1681993500000|2023-04-20 12:25:00|7884.4|7877.4|7881.9|7874.9|7884.7|7877.7|7881.7|7874.7|0
1681993800000|2023-04-20 12:30:00|7882.2|7875.2|7880.2|7873.2|7885.7|7878.7|7880.2|7873.2|0
1681994100000|2023-04-20 12:35:00|7880.7|7873.7|7883.2|7876.2|7884.7|7877.7|7880.7|7873.7|0
1681994400000|2023-04-20 12:40:00|7882.7|7875.7|7884.4|7877.4|7884.7|7877.7|7881.7|7874.7|0
1681994700000|2023-04-20 12:45:00|7884.7|7877.7|7885.4|7878.4|7887.9|7880.9|7884.2|7877.2|0
1681995000000|2023-04-20 12:50:00|7885.7|7878.7|7887.4|7880.4|7889.4|7882.4|7885.2|7878.2|0
1681995300000|2023-04-20 12:55:00|7887.2|7880.2|7890.7|7883.7|7890.9|7883.9|7886.2|7879.2|0
1681995600000|2023-04-20 13:00:00|7890.4|7883.4|7888.9|7881.9|7891.2|7884.2|7887.9|7880.9|0
1681995900000|2023-04-20 13:05:00|7888.7|7881.7|7886.2|7879.2|7889.2|7882.2|7885.7|7878.7|0
1681996200000|2023-04-20 13:10:00|7885.9|7878.9|7887.7|7880.7|7888.2|7881.2|7884.7|7877.7|0
1681996500000|2023-04-20 13:15:00|7887.2|7880.2|7884.4|7877.4|7888.2|7881.2|7884.2|7877.2|0
1681996800000|2023-04-20 13:20:00|7884.2|7877.2|7886.2|7879.2|7886.7|7879.7|7884.2|7877.2|0
1681997100000|2023-04-20 13:25:00|7885.7|7878.7|7882.7|7875.7|7887.2|7880.2|7882.7|7875.7|0
1681997400000|2023-04-20 13:30:00|7883.2|7876.2|7888.4|7881.4|7888.7|7881.7|7882.7|7875.7|0
1681997700000|2023-04-20 13:35:00|7887.7|7880.7|7889.2|7882.2|7891.4|7884.4|7887.7|7880.7|0
1681998000000|2023-04-20 13:40:00|7888.7|7881.7|7887.7|7880.7|7889.2|7882.2|7886.2|7879.2|0
1681998300000|2023-04-20 13:45:00|7887.2|7880.2|7889.2|7882.2|7890.7|7883.7|7886.2|7879.2|0
1681998600000|2023-04-20 13:50:00|7889.4|7882.4|7888.7|7881.7|7891.7|7884.7|7888.2|7881.2|0
1681998900000|2023-04-20 13:55:00|7888.4|7881.4|7887.7|7880.7|7889.7|7882.7|7887.2|7880.2|0
1681999200000|2023-04-20 14:00:00|7887.2|7880.2|7890.2|7883.2|7890.7|7883.7|7885.7|7878.7|0
1681999500000|2023-04-20 14:05:00|7890.4|7883.4|7891.9|7884.9|7892.7|7885.7|7889.7|7882.7|0
1681999800000|2023-04-20 14:10:00|7892.2|7885.2|7896.7|7889.7|7897.7|7890.7|7891.7|7884.7|0
1682000100000|2023-04-20 14:15:00|7896.4|7889.4|7896.7|7889.7|7898.2|7891.2|7894.2|7887.2|0
1682000400000|2023-04-20 14:20:00|7896.9|7889.9|7896.2|7889.2|7897.7|7890.7|7894.7|7887.7|0
1682000700000|2023-04-20 14:25:00|7895.9|7888.9|7897.7|7890.7|7897.7|7890.7|7894.2|7887.2|0
1682001000000|2023-04-20 14:30:00|7897.4|7890.4|7900.2|7893.2|7901.2|7894.2|7896.2|7889.2|0
1682001300000|2023-04-20 14:35:00|7900.4|7893.4|7900.2|7893.2|7902.2|7895.2|7899.7|7892.7|0
1682001600000|2023-04-20 14:40:00|7900.4|7893.4|7901.7|7894.7|7902.2|7895.2|7899.4|7892.4|0
1682001900000|2023-04-20 14:45:00|7901.2|7894.2|7900.7|7893.7|7903.7|7896.7|7900.7|7893.7|0
1682002200000|2023-04-20 14:50:00|7900.4|7893.4|7898.9|7891.9|7901.7|7894.7|7898.9|7891.9|0
1682002500000|2023-04-20 14:55:00|7899.2|7892.2|7905.2|7898.2|7905.7|7898.7|7898.4|7891.4|0
1682002800000|2023-04-20 15:00:00|7905.9|7898.9|7904.7|7897.7|7906.7|7899.7|7904.7|7897.7|0
1682003100000|2023-04-20 15:05:00|7904.4|7897.4|7902.7|7895.7|7905.2|7898.2|7899.2|7892.2|0
1682003400000|2023-04-20 15:10:00|7902.4|7895.4|7902.4|7895.4|7903.7|7896.7|7901.7|7894.7|0
1682003700000|2023-04-20 15:15:00|7903.2|7896.2|7901.2|7894.2|7903.7|7896.7|7900.7|7893.7|0
1682004000000|2023-04-20 15:20:00|7901.7|7894.7|7902.2|7895.2|7902.7|7895.7|7899.9|7892.9|0
1682004300000|2023-04-20 15:25:00|7901.7|7894.7|7903.2|7896.2|7903.4|7896.4|7900.2|7893.2|0
1682004600000|2023-04-20 15:30:00|7903.4|7896.4|7905.9|7898.9|7906.7|7899.7|7901.7|7894.7|0
1682004900000|2023-04-20 15:35:00|7906.2|7899.2|7904.7|7897.7|7908.7|7901.7|7904.2|7897.2|0
1682005200000|2023-04-20 15:40:00|7905.2|7898.2|7906.7|7899.7|7907.2|7900.2|7904.7|7897.7|0
1682005500000|2023-04-20 15:45:00|7906.4|7899.4|7909.2|7902.2|7910.2|7903.2|7906.2|7899.2|0
1682005800000|2023-04-20 15:50:00|7908.7|7901.7|7908.7|7901.7|7910.4|7903.4|7907.7|7900.7|0
1682006100000|2023-04-20 15:55:00|7908.2|7901.2|7907.7|7900.7|7909.7|7902.7|7907.7|7900.7|0
1682006400000|2023-04-20 16:00:00|7908.2|7901.2|7906.7|7899.7|7908.2|7901.2|7906.7|7899.7|0
1682006700000|2023-04-20 16:05:00|7906.2|7899.2|7906.7|7899.7|7907.2|7900.2|7904.9|7897.9|0
1682007000000|2023-04-20 16:10:00|7906.4|7899.4|7909.7|7902.7|7909.7|7902.7|7906.2|7899.2|0
1682007300000|2023-04-20 16:15:00|7909.4|7902.4|7909.2|7902.2|7910.2|7903.2|7908.2|7901.2|0
1682007600000|2023-04-20 16:20:00|7909.4|7902.4|7909.2|7902.2|7910.7|7903.7|7908.2|7901.2|0
1682007900000|2023-04-20 16:25:00|7909.7|7902.7|7911.7|7904.7|7912.2|7905.2|7909.2|7902.2|0
1682008200000|2023-04-20 16:30:00|7911.9|7904.9|7913.7|7906.7|7914.7|7907.7|7911.2|7904.2|0
1682008500000|2023-04-20 16:35:00|7913.4|7906.4|7912.7|7905.7|7915.2|7908.2|7912.2|7905.2|0
1682008800000|2023-04-20 16:40:00|7913.2|7906.2|7914.7|7907.7|7915.2|7908.2|7912.7|7905.7|0
1682009100000|2023-04-20 16:45:00|7914.9|7907.9|7914.2|7907.2|7915.2|7908.2|7913.7|7906.7|0
1682009400000|2023-04-20 16:50:00|7914.4|7907.4|7916.2|7909.2|7916.7|7909.7|7913.7|7906.7|0
1682009700000|2023-04-20 16:55:00|7916.4|7909.4|7916.4|7909.4|7916.7|7909.7|7915.7|7908.7|0
1682010000000|2023-04-20 17:00:00|7916.7|7909.7|7918.2|7911.2|7918.2|7911.2|7916.2|7909.2|0
1682010300000|2023-04-20 17:05:00|7918.7|7911.7|7916.7|7909.7|7919.2|7912.2|7916.4|7909.4|0
1682010600000|2023-04-20 17:10:00|7916.4|7909.4|7917.7|7910.7|7918.7|7911.7|7916.2|7909.2|0
1682010900000|2023-04-20 17:15:00|7918.2|7911.2|7917.7|7910.7|7918.2|7911.2|7917.2|7910.2|0
1682011200000|2023-04-20 17:20:00|7917.2|7910.2|7917.2|7910.2|7917.2|7910.2|7915.4|7908.4|0
1682011500000|2023-04-20 17:25:00|7917.7|7910.7|7918.2|7911.2|7919.2|7912.2|7917.7|7910.7|0
1682011800000|2023-04-20 17:30:00|7918.7|7911.7|7917.7|7910.7|7919.7|7912.7|7917.2|7910.2|0
1682012100000|2023-04-20 17:35:00|7917.9|7910.9|7916.2|7909.2|7918.2|7911.2|7916.2|7909.2|0
1682012400000|2023-04-20 17:40:00|7915.7|7908.7|7916.7|7909.7|7917.2|7910.2|7914.7|7907.7|0
1682012700000|2023-04-20 17:45:00|7917.2|7910.2|7915.2|7908.2|7917.7|7910.7|7915.2|7908.2|0
1682013000000|2023-04-20 17:50:00|7914.7|7907.7|7918.9|7911.9|7918.9|7911.9|7914.7|7907.7|0
1682013300000|2023-04-20 17:55:00|7919.2|7912.2|7914.9|7907.9|7919.7|7912.7|7914.9|7907.9|0
1682013600000|2023-04-20 18:00:00|7915.2|7908.2|7914.4|7907.4|7916.2|7909.2|7913.7|7906.7|0
1682013900000|2023-04-20 18:05:00|7914.7|7907.7|7912.7|7905.7|7915.2|7908.2|7912.4|7905.4|0
1682014200000|2023-04-20 18:10:00|7912.4|7905.4|7910.9|7903.9|7913.4|7906.4|7910.7|7903.7|0
1682014500000|2023-04-20 18:15:00|7910.7|7903.7|7909.9|7902.9|7911.2|7904.2|7908.7|7901.7|0
1682014800000|2023-04-20 18:20:00|7909.7|7902.7|7909.7|7902.7|7911.2|7904.2|7909.2|7902.2|0
1682015100000|2023-04-20 18:25:00|7909.9|7902.9|7908.7|7901.7|7910.2|7903.2|7908.2|7901.2|0
1682015400000|2023-04-20 18:30:00|7908.4|7901.4|7907.7|7900.7|7909.7|7902.7|7906.7|7899.7|0
1682015700000|2023-04-20 18:35:00|7907.2|7900.2|7905.7|7898.7|7907.7|7900.7|7904.2|7897.2|0
1682016000000|2023-04-20 18:40:00|7905.4|7898.4|7903.2|7896.2|7905.4|7898.4|7901.7|7894.7|0
1682016300000|2023-04-20 18:45:00|7902.9|7895.9|7902.7|7895.7|7905.2|7898.2|7902.2|7895.2|0
1682016600000|2023-04-20 18:50:00|7902.4|7895.4|7904.7|7897.7|7904.9|7897.9|7902.4|7895.4|0
1682016900000|2023-04-20 18:55:00|7904.4|7897.4|7904.7|7897.7|7905.2|7898.2|7903.7|7896.7|0
1682017200000|2023-04-20 19:00:00|7905.2|7898.2|7902.9|7895.9|7906.7|7899.7|7902.4|7895.4|0
1682017500000|2023-04-20 19:05:00|7903.2|7896.2|7903.7|7896.7|7904.4|7897.4|7901.9|7894.9|0
1682017800000|2023-04-20 19:10:00|7903.4|7896.4|7900.2|7893.2|7903.7|7896.7|7899.7|7892.7|0
1682018100000|2023-04-20 19:15:00|7899.9|7892.9|7897.7|7890.7|7900.4|7893.4|7897.2|7890.2|0
1682018400000|2023-04-20 19:20:00|7897.4|7890.4|7897.7|7890.7|7898.9|7891.9|7896.4|7889.4|0
1682018700000|2023-04-20 19:25:00|7897.4|7890.4|7895.2|7888.2|7899.2|7892.2|7895.2|7888.2|0
1682019000000|2023-04-20 19:30:00|7895.4|7888.4|7899.2|7892.2|7899.7|7892.7|7895.4|7888.4|0
1682019300000|2023-04-20 19:35:00|7899.4|7892.4|7899.2|7892.2|7899.7|7892.7|7896.2|7889.2|0
1682019600000|2023-04-20 19:40:00|7899.4|7892.4|7897.9|7890.9|7900.2|7893.2|7897.7|7890.7|0
1682019900000|2023-04-20 19:45:00|7897.7|7890.7|7897.7|7890.7|7899.2|7892.2|7896.7|7889.7|0
1682020200000|2023-04-20 19:50:00|7895.9|7888.9|7902.7|7895.7|7902.7|7895.7|7895.9|7888.9|0
1682020500000|2023-04-20 19:55:00|7903.2|7896.2|7909|7902|7909.7|7902.7|7903.2|7896.2|0
1682020800000|2023-04-20 20:00:00|7909.2|7902.2|7911.3|7904.3|7914.7|7907.7|7907.9|7900.9|0
1682021100000|2023-04-20 20:05:00|7911.4|7904.4|7907.4|7900.4|7911.4|7904.4|7906.6|7899.6|0
1682021400000|2023-04-20 20:10:00|7907.6|7900.6|7906.9|7899.9|7909.3|7902.3|7906.6|7899.6|0
1682021700000|2023-04-20 20:15:00|7907|7900|7908|7901|7908.3|7901.3|7907|7900|0
1682022000000|2023-04-20 20:20:00|7908.1|7901.1|7909|7902|7909|7902|7907.3|7900.3|0
1682022300000|2023-04-20 20:25:00|7908.8|7901.8|7908.4|7901.4|7908.8|7901.8|7907|7900|0
1682022600000|2023-04-20 20:30:00|7908.3|7901.3|7908.2|7901.2|7908.5|7901.5|7907.5|7900.5|0
1682022900000|2023-04-20 20:35:00|7908|7901|7907.9|7900.9|7908.8|7901.8|7907.1|7900.1|0
1682023200000|2023-04-20 20:40:00|7907.7|7900.7|7907.1|7900.1|7907.7|7900.7|7906.8|7899.8|0
1682023500000|2023-04-20 20:45:00|7907.2|7900.2|7907.1|7900.1|7908.5|7901.5|7906.8|7899.8|0
1682023800000|2023-04-20 20:50:00|7907.2|7900.2|7904.7|7897.7|7908.6|7901.6|7904.7|7897.7|0
1682024100000|2023-04-20 20:55:00|7904.8|7897.8|7906.1|7899.1|7906.3|7899.3|7904.7|7897.7|0
1682024400000|2023-04-20 21:00:00|7906.2|7899.2|7906.4|7899.4|7906.5|7899.5|7906.1|7899.1|0
1682024700000|2023-04-20 21:05:00|7906.5|7899.5|7906.7|7899.7|7906.7|7899.7|7906.4|7899.4|0
1682025000000|2023-04-20 21:10:00|7906.6|7899.6|7906.5|7899.5|7906.7|7899.7|7906.2|7899.2|0
1682025300000|2023-04-20 21:15:00|7906.4|7899.4|7906.1|7899.1|7906.4|7899.4|7905.8|7898.8|0
1682025600000|2023-04-20 21:20:00|7906.2|7899.2|7906.2|7899.2|7906.4|7899.4|7906.2|7899.2|0
1682025900000|2023-04-20 21:25:00|7906|7899|7906.8|7899.8|7906.8|7899.8|7906|7899|0
1682026200000|2023-04-20 21:30:00|7906.7|7899.7|7906.5|7899.5|7906.7|7899.7|7906.5|7899.5|0
1682026500000|2023-04-20 21:35:00|7906.4|7899.4|7906.5|7899.5|7906.5|7899.5|7906.2|7899.2|0
1682026800000|2023-04-20 21:40:00|7906.4|7899.4|7906|7899|7906.4|7899.4|7906|7899|0
1682027100000|2023-04-20 21:45:00|7905.9|7898.9|7905.8|7898.8|7905.9|7898.9|7905.8|7898.8|0
1682027400000|2023-04-20 21:50:00|7905.7|7898.7|7905.7|7898.7|7905.7|7898.7|7905.7|7898.7|0
1682027700000|2023-04-20 21:55:00|7905.5|7898.5|7905.6|7898.6|7905.6|7898.6|7905.5|7898.5|0
1682028000000|2023-04-20 22:00:00|7906.5|7899.5|7905|7898|7906.5|7899.5|7904.3|7897.3|0
1682028300000|2023-04-20 22:05:00|7905.2|7898.2|7905.9|7898.9|7906.1|7899.1|7905|7898|0
1682028600000|2023-04-20 22:10:00|7906|7899|7904.4|7897.4|7906|7899|7904.1|7897.1|0
1682028900000|2023-04-20 22:15:00|7904.5|7897.5|7903.7|7896.7|7904.7|7897.7|7903.4|7896.4|0
1682029200000|2023-04-20 22:20:00|7903.8|7896.8|7904.7|7897.7|7905.3|7898.3|7903.8|7896.8|0
1682029500000|2023-04-20 22:25:00|7904.8|7897.8|7905.7|7898.7|7905.7|7898.7|7904.7|7897.7|0
1682029800000|2023-04-20 22:30:00|7905.6|7898.6|7904.9|7897.9|7905.7|7898.7|7904.6|7897.6|0
1682030100000|2023-04-20 22:35:00|7904.8|7897.8|7905|7898|7905.1|7898.1|7904.6|7897.6|0
1682030400000|2023-04-20 22:40:00|7905.1|7898.1|7904.4|7897.4|7905.4|7898.4|7903.7|7896.7|0
1682030700000|2023-04-20 22:45:00|7904.5|7897.5|7904.3|7897.3|7904.7|7897.7|7904.3|7897.3|0
1682031000000|2023-04-20 22:50:00|7904.2|7897.2|7905|7898|7905|7898|7904.2|7897.2|0
1682031300000|2023-04-20 22:55:00|7904.9|7897.9|7904.8|7897.8|7905|7898|7904.7|7897.7|0
1682031600000|2023-04-20 23:00:00|7905|7898|7906.8|7899.8|7907.4|7900.4|7904.7|7897.7|0
1682031900000|2023-04-20 23:05:00|7906.9|7899.9|7906.1|7899.1|7907.1|7900.1|7905.7|7898.7|0
1682032200000|2023-04-20 23:10:00|7906|7899|7906.4|7899.4|7907.1|7900.1|7905.7|7898.7|0
1682032500000|2023-04-20 23:15:00|7906.5|7899.5|7905.7|7898.7|7907.1|7900.1|7905.7|7898.7|0
1682032800000|2023-04-20 23:20:00|7905.8|7898.8|7902.7|7895.7|7906.1|7899.1|7902.3|7895.3|0
1682033100000|2023-04-20 23:25:00|7902.8|7895.8|7902.7|7895.7|7903|7896|7902.3|7895.3|0
1682033400000|2023-04-20 23:30:00|7902.8|7895.8|7903|7896|7903.3|7896.3|7902.8|7895.8|0
1682033700000|2023-04-20 23:35:00|7902.8|7895.8|7902.6|7895.6|7902.8|7895.8|7902.1|7895.1|0
1682034000000|2023-04-20 23:40:00|7902.5|7895.5|7899.3|7892.3|7902.5|7895.5|7899.3|7892.3|0
1682034300000|2023-04-20 23:45:00|7899.5|7892.5|7902.3|7895.3|7902.3|7895.3|7899.5|7892.5|0
1682034600000|2023-04-20 23:50:00|7902.2|7895.2|7902.3|7895.3|7902.8|7895.8|7901.9|7894.9|0
1682034900000|2023-04-20 23:55:00|7902.2|7895.2|7903.6|7896.6|7904.3|7897.3|7901.3|7894.3|0
1682035200000|2023-04-21 00:00:00|7903.3|7896.3|7905.4|7898.4|7906.9|7899.9|7902.9|7895.9|0
1682035500000|2023-04-21 00:05:00|7905.2|7898.2|7903.7|7896.7|7905.2|7898.2|7902.7|7895.7|0
1682035800000|2023-04-21 00:10:00|7903.4|7896.4|7903.7|7896.7|7903.9|7896.9|7903.4|7896.4|0
1682036100000|2023-04-21 00:15:00|7904.7|7897.7|7905.4|7898.4|7906.2|7899.2|7903.4|7896.4|0
1682036400000|2023-04-21 00:20:00|7904.9|7897.9|7902.9|7895.9|7905.2|7898.2|7902.9|7895.9|0
1682036700000|2023-04-21 00:25:00|7903.4|7896.4|7904.2|7897.2|7904.4|7897.4|7902.9|7895.9|0
1682037000000|2023-04-21 00:30:00|7903.9|7896.9|7906.4|7899.4|7906.7|7899.7|7903.7|7896.7|0
1682037300000|2023-04-21 00:35:00|7905.7|7898.7|7909.2|7902.2|7909.4|7902.4|7905.2|7898.2|0
1682037600000|2023-04-21 00:40:00|7909.4|7902.4|7907.7|7900.7|7909.7|7902.7|7907.2|7900.2|0
1682037900000|2023-04-21 00:45:00|7907.4|7900.4|7907.4|7900.4|7908.9|7901.9|7907.2|7900.2|0
1682038200000|2023-04-21 00:50:00|7907.9|7900.9|7911.7|7904.7|7911.9|7904.9|7907.7|7900.7|0
1682038500000|2023-04-21 00:55:00|7911.4|7904.4|7912.9|7905.9|7912.9|7905.9|7909.9|7902.9|0
1682038800000|2023-04-21 01:00:00|7912.4|7905.4|7911.4|7904.4|7913.4|7906.4|7911.2|7904.2|0
1682039100000|2023-04-21 01:05:00|7910.9|7903.9|7909.9|7902.9|7911.2|7904.2|7909.4|7902.4|0
1682039400000|2023-04-21 01:10:00|7910.2|7903.2|7908.9|7901.9|7910.2|7903.2|7908.7|7901.7|0
1682039700000|2023-04-21 01:15:00|7908.4|7901.4|7908.4|7901.4|7909.2|7902.2|7908.4|7901.4|0
1682040000000|2023-04-21 01:20:00|7907.9|7900.9|7908.9|7901.9|7908.9|7901.9|7906.9|7899.9|0
1682040300000|2023-04-21 01:25:00|7909.2|7902.2|7907.2|7900.2|7909.4|7902.4|7907.2|7900.2|0
1682040600000|2023-04-21 01:30:00|7906.9|7899.9|7906.4|7899.4|7907.7|7900.7|7905.7|7898.7|0
1682040900000|2023-04-21 01:35:00|7905.9|7898.9|7905.9|7898.9|7906.9|7899.9|7904.9|7897.9|0
1682041200000|2023-04-21 01:40:00|7905.7|7898.7|7907.4|7900.4|7907.9|7900.9|7905.4|7898.4|0
1682041500000|2023-04-21 01:45:00|7907.7|7900.7|7909.4|7902.4|7909.4|7902.4|7907.4|7900.4|0
1682041800000|2023-04-21 01:50:00|7909.2|7902.2|7907.7|7900.7|7909.4|7902.4|7907.7|7900.7|0
1682042100000|2023-04-21 01:55:00|7907.9|7900.9|7907.4|7900.4|7908.4|7901.4|7906.9|7899.9|0
1682042400000|2023-04-21 02:00:00|7907.2|7900.2|7907.4|7900.4|7907.4|7900.4|7905.9|7898.9|0
1682042700000|2023-04-21 02:05:00|7906.9|7899.9|7906.9|7899.9|7907.7|7900.7|7906.9|7899.9|0
1682043000000|2023-04-21 02:10:00|7906.7|7899.7|7906.4|7899.4|7908.4|7901.4|7906.4|7899.4|0
1682043300000|2023-04-21 02:15:00|7906.2|7899.2|7906.9|7899.9|7906.9|7899.9|7905.9|7898.9|0
1682043600000|2023-04-21 02:20:00|7906.7|7899.7|7907.4|7900.4|7907.4|7900.4|7906.2|7899.2|0
1682043900000|2023-04-21 02:25:00|7907.7|7900.7|7906.2|7899.2|7907.7|7900.7|7905.4|7898.4|0
1682044200000|2023-04-21 02:30:00|7905.9|7898.9|7906.4|7899.4|7906.7|7899.7|7905.4|7898.4|0
1682044500000|2023-04-21 02:35:00|7906.9|7899.9|7907.2|7900.2|7907.2|7900.2|7906.4|7899.4|0
1682044800000|2023-04-21 02:40:00|7906.9|7899.9|7906.9|7899.9|7907.2|7900.2|7905.9|7898.9|0
1682045100000|2023-04-21 02:45:00|7907.2|7900.2|7906.9|7899.9|7907.4|7900.4|7906.4|7899.4|0
1682045400000|2023-04-21 02:50:00|7907.2|7900.2|7906.4|7899.4|7907.2|7900.2|7906.2|7899.2|0
1682045700000|2023-04-21 02:55:00|7906.7|7899.7|7906.7|7899.7|7906.9|7899.9|7905.9|7898.9|0
1682046000000|2023-04-21 03:00:00|7906.9|7899.9|7908.4|7901.4|7908.4|7901.4|7906.9|7899.9|0
1682046300000|2023-04-21 03:05:00|7908.7|7901.7|7908.9|7901.9|7908.9|7901.9|7908.7|7901.7|0
1682046600000|2023-04-21 03:10:00|7909.2|7902.2|7909.9|7902.9|7909.9|7902.9|7909.2|7902.2|0
1682046900000|2023-04-21 03:15:00|7909.7|7902.7|7909.4|7902.4|7909.9|7902.9|7908.4|7901.4|0
1682047200000|2023-04-21 03:20:00|7909.7|7902.7|7907.9|7900.9|7909.9|7902.9|7907.9|7900.9|0
1682047500000|2023-04-21 03:25:00|7906.9|7899.9|7906.9|7899.9|7907.7|7900.7|7906.4|7899.4|0
1682047800000|2023-04-21 03:30:00|7907.4|7900.4|7908.4|7901.4|7908.9|7901.9|7907.4|7900.4|0
1682048100000|2023-04-21 03:35:00|7908.7|7901.7|7907.9|7900.9|7908.7|7901.7|7907.4|7900.4|0
1682048400000|2023-04-21 03:40:00|7908.2|7901.2|7907.4|7900.4|7908.4|7901.4|7907.2|7900.2|0
1682048700000|2023-04-21 03:45:00|7907.9|7900.9|7907.7|7900.7|7907.9|7900.9|7907.2|7900.2|0
1682049000000|2023-04-21 03:50:00|7907.9|7900.9|7907.7|7900.7|7908.2|7901.2|7907.4|7900.4|0
1682049300000|2023-04-21 03:55:00|7907.9|7900.9|7907.9|7900.9|7908.4|7901.4|7907.9|7900.9|0
1682049600000|2023-04-21 04:00:00|7907.7|7900.7|7906.9|7899.9|7908.2|7901.2|7906.9|7899.9|0
1682049900000|2023-04-21 04:05:00|7907.2|7900.2|7907.9|7900.9|7907.9|7900.9|7907.2|7900.2|0
1682050200000|2023-04-21 04:10:00|7907.7|7900.7|7906.9|7899.9|7908.2|7901.2|7906.9|7899.9|0
1682050500000|2023-04-21 04:15:00|7906.7|7899.7|7905.7|7898.7|7906.9|7899.9|7905.7|7898.7|0
1682050800000|2023-04-21 04:20:00|7906.2|7899.2|7904.9|7897.9|7906.4|7899.4|7904.9|7897.9|0
1682051100000|2023-04-21 04:25:00|7905.2|7898.2|7904.4|7897.4|7905.4|7898.4|7903.9|7896.9|0
1682051400000|2023-04-21 04:30:00|7904.2|7897.2|7903.4|7896.4|7904.4|7897.4|7903.2|7896.2|0
1682051700000|2023-04-21 04:35:00|7903.7|7896.7|7903.9|7896.9|7904.7|7897.7|7903.7|7896.7|0
1682052000000|2023-04-21 04:40:00|7904.2|7897.2|7904.9|7897.9|7905.2|7898.2|7904.2|7897.2|0
1682052300000|2023-04-21 04:45:00|7905.2|7898.2|7904.9|7897.9|7905.4|7898.4|7904.7|7897.7|0
1682052600000|2023-04-21 04:50:00|7904.7|7897.7|7904.4|7897.4|7904.7|7897.7|7903.9|7896.9|0
1682052900000|2023-04-21 04:55:00|7903.9|7896.9|7902.9|7895.9|7903.9|7896.9|7902.9|7895.9|0
1682053200000|2023-04-21 05:00:00|7903.2|7896.2|7905.7|7898.7|7905.7|7898.7|7903.2|7896.2|0
1682053500000|2023-04-21 05:05:00|7905.4|7898.4|7905.4|7898.4|7905.7|7898.7|7904.9|7897.9|0
1682053800000|2023-04-21 05:10:00|7905.7|7898.7|7904.9|7897.9|7906.2|7899.2|7904.7|7897.7|0
1682054100000|2023-04-21 05:15:00|7905.2|7898.2|7905.9|7898.9|7905.9|7898.9|7905.2|7898.2|0
1682054400000|2023-04-21 05:20:00|7905.7|7898.7|7906.2|7899.2|7906.4|7899.4|7904.9|7897.9|0
1682054700000|2023-04-21 05:25:00|7906.7|7899.7|7906.2|7899.2|7906.9|7899.9|7905.4|7898.4|0
1682055000000|2023-04-21 05:30:00|7906.4|7899.4|7904.7|7897.7|7906.9|7899.9|7904.4|7897.4|0
1682055300000|2023-04-21 05:35:00|7905.4|7898.4|7905.4|7898.4|7905.7|7898.7|7904.2|7897.2|0
1682055600000|2023-04-21 05:40:00|7905.2|7898.2|7906.4|7899.4|7906.4|7899.4|7905.2|7898.2|0
1682055900000|2023-04-21 05:45:00|7906.7|7899.7|7907.9|7900.9|7908.2|7901.2|7906.4|7899.4|0
1682056200000|2023-04-21 05:50:00|7908.2|7901.2|7906.9|7899.9|7908.7|7901.7|7906.9|7899.9|0
1682056500000|2023-04-21 05:55:00|7907.2|7900.2|7903.7|7896.7|7907.2|7900.2|7903.4|7896.4|0
1682056800000|2023-04-21 06:00:00|7903.2|7896.2|7906.2|7899.2|7908.7|7901.7|7902.4|7895.4|0
1682057100000|2023-04-21 06:05:00|7905.9|7898.9|7907.4|7900.4|7907.9|7900.9|7904.4|7897.4|0
1682057400000|2023-04-21 06:10:00|7907.7|7900.7|7904.4|7897.4|7907.9|7900.9|7903.7|7896.7|0
1682057700000|2023-04-21 06:15:00|7904.2|7897.2|7906.9|7899.9|7906.9|7899.9|7903.4|7896.4|0
1682058000000|2023-04-21 06:20:00|7907.2|7900.2|7903.7|7896.7|7907.2|7900.2|7903.7|7896.7|0
1682058300000|2023-04-21 06:25:00|7903.9|7896.9|7903.2|7896.2|7904.2|7897.2|7902.2|7895.2|0
1682058600000|2023-04-21 06:30:00|7903.4|7896.4|7902.7|7895.7|7903.4|7896.4|7900.7|7893.7|0
1682058900000|2023-04-21 06:35:00|7902.4|7895.4|7900.2|7893.2|7903.7|7896.7|7899.7|7892.7|0
1682059200000|2023-04-21 06:40:00|7899.9|7892.9|7900.4|7893.4|7900.9|7893.9|7899.4|7892.4|0
1682059500000|2023-04-21 06:45:00|7900.2|7893.2|7900.2|7893.2|7902.2|7895.2|7899.7|7892.7|0
1682059800000|2023-04-21 06:50:00|7900.7|7893.7|7899.4|7892.4|7901.2|7894.2|7898.4|7891.4|0
1682060100000|2023-04-21 06:55:00|7899.2|7892.2|7898.7|7891.7|7901.7|7894.7|7897.2|7890.2|0
1682060400000|2023-04-21 07:00:00|7898.2|7891.2|7901.9|7894.9|7902.2|7895.2|7890.7|7883.7|0
1682060700000|2023-04-21 07:05:00|7902.2|7895.2|7906.7|7899.7|7907.7|7900.7|7902.2|7895.2|0
1682061000000|2023-04-21 07:10:00|7907.2|7900.2|7899.9|7892.9|7908.7|7901.7|7899.9|7892.9|0
1682061300000|2023-04-21 07:15:00|7900.7|7893.7|7906.2|7899.2|7908.2|7901.2|7900.7|7893.7|0
1682061600000|2023-04-21 07:20:00|7905.7|7898.7|7902.7|7895.7|7906.2|7899.2|7901.7|7894.7|0
1682061900000|2023-04-21 07:25:00|7902.2|7895.2|7893.7|7886.7|7902.4|7895.4|7893.7|7886.7|0
1682062200000|2023-04-21 07:30:00|7893.9|7886.9|7895.2|7888.2|7895.2|7888.2|7888.2|7881.2|0
1682062500000|2023-04-21 07:35:00|7894.7|7887.7|7895.9|7888.9|7896.7|7889.7|7891.7|7884.7|0
1682062800000|2023-04-21 07:40:00|7896.5|7889.5|7899.3|7892.3|7901.3|7894.3|7894.5|7887.5|0
1682063100000|2023-04-21 07:45:00|7898.8|7891.8|7907|7900|7908.3|7901.3|7898.8|7891.8|0
1682063400000|2023-04-21 07:50:00|7906.8|7899.8|7914.8|7907.8|7917.8|7910.8|7906.8|7899.8|0
1682063700000|2023-04-21 07:55:00|7913.8|7906.8|7907.3|7900.3|7916.3|7909.3|7906.3|7899.3|0
1682064000000|2023-04-21 08:00:00|7907|7900|7912.3|7905.3|7914.8|7907.8|7906.3|7899.3|0
1682064300000|2023-04-21 08:05:00|7912|7905|7912.3|7905.3|7914.8|7907.8|7910.8|7903.8|0
1682064600000|2023-04-21 08:10:00|7912.5|7905.5|7912.8|7905.8|7913.3|7906.3|7911|7904|0
1682064900000|2023-04-21 08:15:00|7912.5|7905.5|7916.3|7909.3|7916.3|7909.3|7911.8|7904.8|0
1682065200000|2023-04-21 08:20:00|7916.8|7909.8|7915.3|7908.3|7917.3|7910.3|7914.8|7907.8|0
1682065500000|2023-04-21 08:25:00|7915.8|7908.8|7912.3|7905.3|7917.5|7910.5|7912.3|7905.3|0
1682065800000|2023-04-21 08:30:00|7911.3|7904.3|7907.8|7900.8|7911.3|7904.3|7906.8|7899.8|0
1682066100000|2023-04-21 08:35:00|7907.5|7900.5|7915|7908|7916.3|7909.3|7907.5|7900.5|0
1682066400000|2023-04-21 08:40:00|7915.3|7908.3|7919.8|7912.8|7920.8|7913.8|7914.3|7907.3|0
1682066700000|2023-04-21 08:45:00|7920|7913|7921.3|7914.3|7921.8|7914.8|7916.8|7909.8|0
1682067000000|2023-04-21 08:50:00|7921.8|7914.8|7928.5|7921.5|7930.5|7923.5|7920.8|7913.8|0
1682067300000|2023-04-21 08:55:00|7928.3|7921.3|7930.5|7923.5|7932.8|7925.8|7926.5|7919.5|0
1682067600000|2023-04-21 09:00:00|7930.8|7923.8|7930.8|7923.8|7933.8|7926.8|7929.8|7922.8|0
1682067900000|2023-04-21 09:05:00|7930.5|7923.5|7934.3|7927.3|7937.8|7930.8|7929.8|7922.8|0
1682068200000|2023-04-21 09:10:00|7933.8|7926.8|7938.3|7931.3|7942.3|7935.3|7933.8|7926.8|0
1682068500000|2023-04-21 09:15:00|7938|7931|7933.8|7926.8|7941|7934|7933.8|7926.8|0
1682068800000|2023-04-21 09:20:00|7933.5|7926.5|7934|7927|7935.3|7928.3|7932.8|7925.8|0
1682069100000|2023-04-21 09:25:00|7933.8|7926.8|7935.8|7928.8|7936.8|7929.8|7932.8|7925.8|0
1682069400000|2023-04-21 09:30:00|7935.5|7928.5|7935.3|7928.3|7937.5|7930.5|7934|7927|0
1682069700000|2023-04-21 09:35:00|7935|7928|7934.3|7927.3|7936.3|7929.3|7933.8|7926.8|0
1682070000000|2023-04-21 09:40:00|7934.8|7927.8|7935.3|7928.3|7935.3|7928.3|7933.3|7926.3|0
1682070300000|2023-04-21 09:45:00|7935|7928|7936.3|7929.3|7936.3|7929.3|7933.8|7926.8|0
1682070600000|2023-04-21 09:50:00|7935.8|7928.8|7927.5|7920.5|7936.8|7929.8|7926.3|7919.3|0
1682070900000|2023-04-21 09:55:00|7927.3|7920.3|7925.5|7918.5|7927.5|7920.5|7923|7916|0
1682071200000|2023-04-21 10:00:00|7925.3|7918.3|7922|7915|7925.8|7918.8|7912.8|7905.8|0
1682071500000|2023-04-21 10:05:00|7921.8|7914.8|7924|7917|7926|7919|7920.8|7913.8|0
1682071800000|2023-04-21 10:10:00|7923.8|7916.8|7924.3|7917.3|7926|7919|7923.3|7916.3|0
1682072100000|2023-04-21 10:15:00|7923.8|7916.8|7921.3|7914.3|7924.3|7917.3|7920.8|7913.8|0
1682072400000|2023-04-21 10:20:00|7921|7914|7918.3|7911.3|7921.8|7914.8|7917.8|7910.8|0
1682072700000|2023-04-21 10:25:00|7918|7911|7912.8|7905.8|7918|7911|7912.3|7905.3|0
1682073000000|2023-04-21 10:30:00|7912.5|7905.5|7914.8|7907.8|7916|7909|7910.8|7903.8|0
1682073300000|2023-04-21 10:35:00|7914.5|7907.5|7914.3|7907.3|7914.8|7907.8|7912.5|7905.5|0
1682073600000|2023-04-21 10:40:00|7914.8|7907.8|7915.3|7908.3|7916.8|7909.8|7913.3|7906.3|0
1682073900000|2023-04-21 10:45:00|7915.5|7908.5|7912.5|7905.5|7915.8|7908.8|7909.8|7902.8|0
1682074200000|2023-04-21 10:50:00|7912.3|7905.3|7916.8|7909.8|7917|7910|7911|7904|0
1682074500000|2023-04-21 10:55:00|7917|7910|7918.8|7911.8|7918.8|7911.8|7912.8|7905.8|0
1682074800000|2023-04-21 11:00:00|7917|7910|7911.8|7904.8|7917.8|7910.8|7909.8|7902.8|0
1682075100000|2023-04-21 11:05:00|7912.3|7905.3|7911.8|7904.8|7914|7907|7910.3|7903.3|0
1682075400000|2023-04-21 11:10:00|7911.5|7904.5|7916.8|7909.8|7916.8|7909.8|7911.3|7904.3|0
1682075700000|2023-04-21 11:15:00|7916.3|7909.3|7914.8|7907.8|7918.3|7911.3|7914.8|7907.8|0
1682076000000|2023-04-21 11:20:00|7915|7908|7917.8|7910.8|7917.8|7910.8|7914.3|7907.3|0
1682076300000|2023-04-21 11:25:00|7918|7911|7916.8|7909.8|7918.8|7911.8|7915.8|7908.8|0
1682076600000|2023-04-21 11:30:00|7916.3|7909.3|7917.3|7910.3|7919.3|7912.3|7915.8|7908.8|0
1682076900000|2023-04-21 11:35:00|7917.8|7910.8|7920.3|7913.3|7921.8|7914.8|7917.3|7910.3|0
1682077200000|2023-04-21 11:40:00|7919.6|7912.6|7916.8|7909.8|7919.8|7912.8|7915.6|7908.6|0
1682077500000|2023-04-21 11:45:00|7916.6|7909.6|7915.1|7908.1|7917.1|7910.1|7914.6|7907.6|0
1682077800000|2023-04-21 11:50:00|7915.3|7908.3|7913.6|7906.6|7915.6|7908.6|7913.6|7906.6|0
1682078100000|2023-04-21 11:55:00|7914.1|7907.1|7914.1|7907.1|7915.1|7908.1|7913.6|7906.6|0
1682078400000|2023-04-21 12:00:00|7913.6|7906.6|7914.1|7907.1|7914.6|7907.6|7912.1|7905.1|0
1682078700000|2023-04-21 12:05:00|7913.8|7906.8|7918.6|7911.6|7918.6|7911.6|7911.1|7904.1|0
1682079000000|2023-04-21 12:10:00|7919.1|7912.1|7919.1|7912.1|7921.1|7914.1|7918.1|7911.1|0
1682079300000|2023-04-21 12:15:00|7919.3|7912.3|7917.6|7910.6|7919.6|7912.6|7917.1|7910.1|0
1682079600000|2023-04-21 12:20:00|7917.8|7910.8|7915.1|7908.1|7918.3|7911.3|7914.3|7907.3|0
1682079900000|2023-04-21 12:25:00|7914.8|7907.8|7913.6|7906.6|7915.3|7908.3|7912.6|7905.6|0
1682080200000|2023-04-21 12:30:00|7913.3|7906.3|7912.1|7905.1|7914.1|7907.1|7910.8|7903.8|0
1682080500000|2023-04-21 12:35:00|7912.3|7905.3|7912.1|7905.1|7913.1|7906.1|7911.6|7904.6|0
1682080800000|2023-04-21 12:40:00|7912.3|7905.3|7914.8|7907.8|7914.8|7907.8|7912.3|7905.3|0
1682081100000|2023-04-21 12:45:00|7914.6|7907.6|7917.1|7910.1|7917.6|7910.6|7914.3|7907.3|0
1682081400000|2023-04-21 12:50:00|7917.6|7910.6|7918.1|7911.1|7919.3|7912.3|7916.8|7909.8|0
1682081700000|2023-04-21 12:55:00|7917.8|7910.8|7919.1|7912.1|7920.1|7913.1|7917.6|7910.6|0
1682082000000|2023-04-21 13:00:00|7919.3|7912.3|7917.6|7910.6|7920.8|7913.8|7917.1|7910.1|0
1682082300000|2023-04-21 13:05:00|7917.3|7910.3|7914.6|7907.6|7917.3|7910.3|7914.1|7907.1|0
1682082600000|2023-04-21 13:10:00|7915.1|7908.1|7917.1|7910.1|7917.6|7910.6|7914.1|7907.1|0
1682082900000|2023-04-21 13:15:00|7916.8|7909.8|7919.8|7912.8|7920.3|7913.3|7915.6|7908.6|0
1682083200000|2023-04-21 13:20:00|7920.1|7913.1|7918.1|7911.1|7921.3|7914.3|7917.1|7910.1|0
1682083500000|2023-04-21 13:25:00|7917.8|7910.8|7916.6|7909.6|7919.6|7912.6|7916.6|7909.6|0
1682083800000|2023-04-21 13:30:00|7916.3|7909.3|7916.3|7909.3|7917.8|7910.8|7913.6|7906.6|0
1682084100000|2023-04-21 13:35:00|7916.1|7909.1|7916.1|7909.1|7920.8|7913.8|7915.6|7908.6|0
1682084400000|2023-04-21 13:40:00|7916.3|7909.3|7916.6|7909.6|7917.8|7910.8|7914.6|7907.6|0
1682084700000|2023-04-21 13:45:00|7916.1|7909.1|7924.6|7917.6|7926.8|7919.8|7915.3|7908.3|0
1682085000000|2023-04-21 13:50:00|7924.3|7917.3|7911.3|7904.3|7924.3|7917.3|7911.3|7904.3|0
1682085300000|2023-04-21 13:55:00|7911.6|7904.6|7904.6|7897.6|7911.6|7904.6|7903.8|7896.8|0
1682085600000|2023-04-21 14:00:00|7904.1|7897.1|7906.1|7899.1|7907.1|7900.1|7899.8|7892.8|0
1682085900000|2023-04-21 14:05:00|7906.6|7899.6|7912.8|7905.8|7915.1|7908.1|7906.1|7899.1|0
1682086200000|2023-04-21 14:10:00|7912.9|7905.9|7914.9|7907.9|7915.9|7908.9|7911.4|7904.4|0
1682086500000|2023-04-21 14:15:00|7915.1|7908.1|7915.9|7908.9|7917.4|7910.4|7910.6|7903.6|0
1682086800000|2023-04-21 14:20:00|7915.4|7908.4|7919.4|7912.4|7919.6|7912.6|7915.4|7908.4|0
1682087100000|2023-04-21 14:25:00|7919.6|7912.6|7917.4|7910.4|7920.9|7913.9|7916.6|7909.6|0
1682087400000|2023-04-21 14:30:00|7917.1|7910.1|7922.9|7915.9|7923.6|7916.6|7916.9|7909.9|0
1682087700000|2023-04-21 14:35:00|7922.6|7915.6|7914.6|7907.6|7923.4|7916.4|7913.9|7906.9|0
1682088000000|2023-04-21 14:40:00|7914.9|7907.9|7906.1|7899.1|7915.1|7908.1|7905.6|7898.6|0
1682088300000|2023-04-21 14:45:00|7906.4|7899.4|7907.6|7900.6|7908.9|7901.9|7903.9|7896.9|0
1682088600000|2023-04-21 14:50:00|7907.4|7900.4|7907.9|7900.9|7908.9|7901.9|7906.4|7899.4|0
1682088900000|2023-04-21 14:55:00|7908.1|7901.1|7908.4|7901.4|7909.1|7902.1|7905.9|7898.9|0
1682089200000|2023-04-21 15:00:00|7908.6|7901.6|7915.9|7908.9|7915.9|7908.9|7907.9|7900.9|0
1682089500000|2023-04-21 15:05:00|7915.6|7908.6|7912.4|7905.4|7915.6|7908.6|7910.4|7903.4|0
1682089800000|2023-04-21 15:10:00|7912.1|7905.1|7912.4|7905.4|7913.1|7906.1|7910.4|7903.4|0
1682090100000|2023-04-21 15:15:00|7912.1|7905.1|7912.4|7905.4|7914.1|7907.1|7911.1|7904.1|0
1682090400000|2023-04-21 15:20:00|7912.1|7905.1|7909.1|7902.1|7912.9|7905.9|7909.1|7902.1|0
1682090700000|2023-04-21 15:25:00|7909.4|7902.4|7909.4|7902.4|7909.9|7902.9|7906.1|7899.1|0
1682091000000|2023-04-21 15:30:00|7908.9|7901.9|7916.1|7909.1|7916.1|7909.1|7908.9|7901.9|0
1682091300000|2023-04-21 15:35:00|7916.9|7909.9|7915.9|7908.9|7916.9|7909.9|7912.9|7905.9|0
1682091600000|2023-04-21 15:40:00|7916.1|7909.1|7923.4|7916.4|7923.9|7916.9|7915.4|7908.4|0
1682091900000|2023-04-21 15:45:00|7922.9|7915.9|7917.4|7910.4|7923.9|7916.9|7916.9|7909.9|0
1682092200000|2023-04-21 15:50:00|7917.6|7910.6|7921.9|7914.9|7921.9|7914.9|7917.1|7910.1|0
1682092500000|2023-04-21 15:55:00|7922.4|7915.4|7923.9|7916.9|7925.9|7918.9|7921.9|7914.9|0
1682092800000|2023-04-21 16:00:00|7924.4|7917.4|7924.4|7917.4|7924.4|7917.4|7921.9|7914.9|0
1682093100000|2023-04-21 16:05:00|7924.9|7917.9|7925.1|7918.1|7927.1|7920.1|7924.4|7917.4|0
1682093400000|2023-04-21 16:10:00|7924.9|7917.9|7925.4|7918.4|7925.9|7918.9|7923.4|7916.4|0
1682093700000|2023-04-21 16:15:00|7924.9|7917.9|7925.4|7918.4|7925.9|7918.9|7923.4|7916.4|0
1682094000000|2023-04-21 16:20:00|7925.6|7918.6|7921.9|7914.9|7925.9|7918.9|7920.9|7913.9|0
1682094300000|2023-04-21 16:25:00|7922.1|7915.1|7919.4|7912.4|7922.4|7915.4|7918.4|7911.4|0
1682094600000|2023-04-21 16:30:00|7919.1|7912.1|7919.9|7912.9|7919.9|7912.9|7917.6|7910.6|0
1682094900000|2023-04-21 16:35:00|7920.1|7913.1|7917.9|7910.9|7921.1|7914.1|7916.9|7909.9|0
1682095200000|2023-04-21 16:40:00|7918.1|7911.1|7918.6|7911.6|7918.6|7911.6|7916.6|7909.6|0
1682095500000|2023-04-21 16:45:00|7918.4|7911.4|7918.1|7911.1|7919.9|7912.9|7917.4|7910.4|0
1682095800000|2023-04-21 16:50:00|7918.4|7911.4|7917.9|7910.9|7919.4|7912.4|7916.6|7909.6|0
1682096100000|2023-04-21 16:55:00|7918.4|7911.4|7918.6|7911.6|7919.1|7912.1|7917.6|7910.6|0
1682096400000|2023-04-21 17:00:00|7918.4|7911.4|7917.4|7910.4|7919.9|7912.9|7916.9|7909.9|0
1682096700000|2023-04-21 17:05:00|7917.1|7910.1|7916.9|7909.9|7917.9|7910.9|7916.4|7909.4|0
1682097000000|2023-04-21 17:10:00|7917.1|7910.1|7916.6|7909.6|7918.4|7911.4|7916.1|7909.1|0
1682097300000|2023-04-21 17:15:00|7916.9|7909.9|7914.9|7907.9|7917.9|7910.9|7914.6|7907.6|0
1682097600000|2023-04-21 17:20:00|7915.1|7908.1|7915.4|7908.4|7915.9|7908.9|7914.4|7907.4|0
1682097900000|2023-04-21 17:25:00|7915.9|7908.9|7917.4|7910.4|7917.4|7910.4|7915.4|7908.4|0
1682098200000|2023-04-21 17:30:00|7917.9|7910.9|7916.6|7909.6|7918.1|7911.1|7916.4|7909.4|0
1682098500000|2023-04-21 17:35:00|7916.9|7909.9|7918.6|7911.6|7918.9|7911.9|7916.9|7909.9|0
1682098800000|2023-04-21 17:40:00|7918.9|7911.9|7920.1|7913.1|7922.1|7915.1|7918.9|7911.9|0
1682099100000|2023-04-21 17:45:00|7920.4|7913.4|7920.4|7913.4|7920.9|7913.9|7919.6|7912.6|0
1682099400000|2023-04-21 17:50:00|7920.9|7913.9|7918.4|7911.4|7920.9|7913.9|7917.9|7910.9|0
1682099700000|2023-04-21 17:55:00|7918.1|7911.1|7920.1|7913.1|7920.4|7913.4|7918.1|7911.1|0
1682100000000|2023-04-21 18:00:00|7920.4|7913.4|7922.9|7915.9|7923.4|7916.4|7920.4|7913.4|0
1682100300000|2023-04-21 18:05:00|7923.1|7916.1|7921.9|7914.9|7923.1|7916.1|7921.6|7914.6|0
1682100600000|2023-04-21 18:10:00|7922.4|7915.4|7922.9|7915.9|7923.9|7916.9|7922.4|7915.4|0
1682100900000|2023-04-21 18:15:00|7922.4|7915.4|7920.4|7913.4|7922.9|7915.9|7920.4|7913.4|0
1682101200000|2023-04-21 18:20:00|7920.6|7913.6|7920.4|7913.4|7921.4|7914.4|7920.1|7913.1|0
1682101500000|2023-04-21 18:25:00|7920.6|7913.6|7920.9|7913.9|7921.4|7914.4|7919.9|7912.9|0
1682101800000|2023-04-21 18:30:00|7920.6|7913.6|7919.4|7912.4|7921.6|7914.6|7918.6|7911.6|0
1682102100000|2023-04-21 18:35:00|7919.1|7912.1|7919.9|7912.9|7920.6|7913.6|7918.6|7911.6|0
1682102400000|2023-04-21 18:40:00|7919.6|7912.6|7919.4|7912.4|7920.4|7913.4|7919.1|7912.1|0
1682102700000|2023-04-21 18:45:00|7919.6|7912.6|7919.9|7912.9|7920.1|7913.1|7917.9|7910.9|0
1682103000000|2023-04-21 18:50:00|7919.6|7912.6|7920.1|7913.1|7920.4|7913.4|7919.4|7912.4|0
1682103300000|2023-04-21 18:55:00|7919.9|7912.9|7920.9|7913.9|7920.9|7913.9|7919.1|7912.1|0
1682103600000|2023-04-21 19:00:00|7920.6|7913.6|7918.4|7911.4|7921.4|7914.4|7917.6|7910.6|0
1682103900000|2023-04-21 19:05:00|7918.6|7911.6|7917.9|7910.9|7919.6|7912.6|7915.9|7908.9|0
1682104200000|2023-04-21 19:10:00|7918.4|7911.4|7917.4|7910.4|7918.4|7911.4|7917.1|7910.1|0
1682104500000|2023-04-21 19:15:00|7917.1|7910.1|7919.4|7912.4|7919.9|7912.9|7917.1|7910.1|0
1682104800000|2023-04-21 19:20:00|7919.1|7912.1|7918.9|7911.9|7920.9|7913.9|7918.6|7911.6|0
1682105100000|2023-04-21 19:25:00|7919.1|7912.1|7920.4|7913.4|7920.4|7913.4|7918.9|7911.9|0
1682105400000|2023-04-21 19:30:00|7920.9|7913.9|7920.4|7913.4|7921.4|7914.4|7919.9|7912.9|0
1682105700000|2023-04-21 19:35:00|7920.6|7913.6|7919.6|7912.6|7921.6|7914.6|7919.4|7912.4|0
1682106000000|2023-04-21 19:40:00|7919.9|7912.9|7919.4|7912.4|7921.4|7914.4|7918.6|7911.6|0
1682106300000|2023-04-21 19:45:00|7919.1|7912.1|7920.6|7913.6|7921.4|7914.4|7918.1|7911.1|0
1682106600000|2023-04-21 19:50:00|7920.9|7913.9|7923.6|7916.6|7923.9|7916.9|7919.6|7912.6|0
1682106900000|2023-04-21 19:55:00|7923.9|7916.9|7918.1|7911.1|7924.4|7917.4|7918.1|7911.1|0
1682107200000|2023-04-21 20:00:00|7918.6|7911.6|7916.7|7909.7|7918.8|7911.8|7916|7909|0
1682107500000|2023-04-21 20:05:00|7916.9|7909.9|7915.4|7908.4|7917|7910|7914.4|7907.4|0
1682107800000|2023-04-21 20:10:00|7915.2|7908.2|7914.3|7907.3|7915.2|7908.2|7913.6|7906.6|0
1682108100000|2023-04-21 20:15:00|7914.2|7907.2|7915.4|7908.4|7915.7|7908.7|7913.8|7906.8|0
1682108400000|2023-04-21 20:20:00|7915.3|7908.3|7915.5|7908.5|7916|7909|7915|7908|0
1682108700000|2023-04-21 20:25:00|7915.4|7908.4|7914.1|7907.1|7915.5|7908.5|7913.7|7906.7|0
1682109000000|2023-04-21 20:30:00|7913.6|7906.6|7915.3|7908.3|7915.3|7908.3|7913.6|7906.6|0
1682109300000|2023-04-21 20:35:00|7915.2|7908.2|7914.3|7907.3|7915.3|7908.3|7914|7907|0
1682109600000|2023-04-21 20:40:00|7914.4|7907.4|7914.4|7907.4|7914.8|7907.8|7914.4|7907.4|0
1682109900000|2023-04-21 20:45:00|7914.3|7907.3|7914.1|7907.1|7914.4|7907.4|7914.1|7907.1|0
1682110200000|2023-04-21 20:50:00|7914.3|7907.3|7914.6|7907.6|7914.9|7907.9|7914.2|7907.2|0
1682110500000|2023-04-21 20:55:00|7914.7|7907.7|7913.9|7906.9|7914.7|7907.7|7913.4|7906.4|0
1682143200000|2023-04-22 06:00:00|7893.6|7886.6|7893.6|7886.6|7893.6|7886.6|7893.6|7886.6|0
1682146200000|2023-04-22 06:50:00|7914.6|7907.6|7914.6|7907.6|7914.6|7907.6|7914.6|7907.6|0
1682171100000|2023-04-22 13:45:00|7914.8|7907.8|7914.8|7907.8|7914.8|7907.8|7914.8|7907.8|0
1682176800000|2023-04-22 15:20:00|7917.1|7910.1|7917.1|7910.1|7917.1|7910.1|7917.1|7910.1|0
1682196600000|2023-04-22 20:50:00|7916.9|7909.9|7916.9|7909.9|7916.9|7909.9|7916.9|7909.9|0
1682236200000|2023-04-23 07:50:00|7916.6|7909.6|7916.6|7909.6|7916.6|7909.6|7916.6|7909.6|0
1682259600000|2023-04-23 14:20:00|7914.9|7907.9|7914.9|7907.9|7914.9|7907.9|7914.9|7907.9|0
1682260500000|2023-04-23 14:35:00|7915.7|7908.7|7915.7|7908.7|7915.7|7908.7|7915.7|7908.7|0
1682265000000|2023-04-23 15:50:00|7915|7908|7915|7908|7915|7908|7915|7908|0
1682265600000|2023-04-23 16:00:00|7915.8|7908.8|7915.8|7908.8|7915.8|7908.8|7915.8|7908.8|0
1682283600000|2023-04-23 21:00:00|7917.8|7910.8|7915.8|7908.8|7917.8|7910.8|7915.8|7908.8|0
1682287200000|2023-04-23 22:00:00|7913.5|7906.5|7905.7|7898.7|7913.5|7906.5|7887.2|7880.2|0
1682287500000|2023-04-23 22:05:00|7905.6|7898.6|7906.2|7899.2|7906.2|7899.2|7904.6|7897.6|0
1682287800000|2023-04-23 22:10:00|7906.1|7899.1|7907.8|7900.8|7908|7901|7905.9|7898.9|0
1682288100000|2023-04-23 22:15:00|7907.7|7900.7|7906|7899|7908.5|7901.5|7905.6|7898.6|0
1682288400000|2023-04-23 22:20:00|7906.2|7899.2|7907.1|7900.1|7907.1|7900.1|7905.7|7898.7|0
1682288700000|2023-04-23 22:25:00|7907.2|7900.2|7907|7900|7907.6|7900.6|7906.6|7899.6|0
1682289000000|2023-04-23 22:30:00|7907.1|7900.1|7908.2|7901.2|7908.5|7901.5|7906.7|7899.7|0
1682289300000|2023-04-23 22:35:00|7908.4|7901.4|7907.6|7900.6|7908.5|7901.5|7907.3|7900.3|0
1682289600000|2023-04-23 22:40:00|7907.5|7900.5|7907.3|7900.3|7907.6|7900.6|7907.3|7900.3|0
1682289900000|2023-04-23 22:45:00|7907.1|7900.1|7908|7901|7908|7901|7907|7900|0
1682290200000|2023-04-23 22:50:00|7907.9|7900.9|7908.3|7901.3|7909.3|7902.3|7907.6|7900.6|0
1682290500000|2023-04-23 22:55:00|7908.4|7901.4|7908.6|7901.6|7908.6|7901.6|7908.3|7901.3|0
1682290800000|2023-04-23 23:00:00|7909|7902|7909|7902|7910|7903|7908.6|7901.6|0
1682291100000|2023-04-23 23:05:00|7909.3|7902.3|7909.3|7902.3|7910|7903|7908.9|7901.9|0
1682291400000|2023-04-23 23:10:00|7909.4|7902.4|7909.6|7902.6|7910.4|7903.4|7909.2|7902.2|0
1682291700000|2023-04-23 23:15:00|7909.5|7902.5|7909.2|7902.2|7909.6|7902.6|7909.2|7902.2|0
1682292000000|2023-04-23 23:20:00|7909.3|7902.3|7909.6|7902.6|7909.9|7902.9|7909.3|7902.3|0
1682292300000|2023-04-23 23:25:00|7909.5|7902.5|7909.2|7902.2|7909.5|7902.5|7908.9|7901.9|0
1682292600000|2023-04-23 23:30:00|7909.3|7902.3|7909.2|7902.2|7909.6|7902.6|7909.2|7902.2|0
1682292900000|2023-04-23 23:35:00|7909.1|7902.1|7908.2|7901.2|7909.1|7902.1|7908.2|7901.2|0
1682293200000|2023-04-23 23:40:00|7908.1|7901.1|7908.6|7901.6|7908.6|7901.6|7907.9|7900.9|0
1682293500000|2023-04-23 23:45:00|7908.5|7901.5|7909.6|7902.6|7909.7|7902.7|7908.5|7901.5|0
1682293800000|2023-04-23 23:50:00|7909.7|7902.7|7907.6|7900.6|7909.9|7902.9|7907.4|7900.4|0
1682294100000|2023-04-23 23:55:00|7907.5|7900.5|7907.2|7900.2|7907.6|7900.6|7906.9|7899.9|0
1682294400000|2023-04-24 00:00:00|7906.9|7899.9|7909.7|7902.7|7910.9|7903.9|7905.3|7898.3|0
1682294700000|2023-04-24 00:05:00|7908.7|7901.7|7909.7|7902.7|7909.7|7902.7|7908.2|7901.2|0
1682295000000|2023-04-24 00:10:00|7909.4|7902.4|7908.9|7901.9|7909.4|7902.4|7906.4|7899.4|0
1682295300000|2023-04-24 00:15:00|7908.7|7901.7|7907.4|7900.4|7908.7|7901.7|7907.4|7900.4|0
1682295600000|2023-04-24 00:20:00|7907.7|7900.7|7907.2|7900.2|7907.9|7900.9|7907.2|7900.2|0
1682295900000|2023-04-24 00:25:00|7907.4|7900.4|7907.9|7900.9|7907.9|7900.9|7907.4|7900.4|0
1682296200000|2023-04-24 00:30:00|7907.4|7900.4|7907.7|7900.7|7907.9|7900.9|7906.9|7899.9|0
1682296500000|2023-04-24 00:35:00|7907.9|7900.9|7905.9|7898.9|7907.9|7900.9|7905.4|7898.4|0
1682296800000|2023-04-24 00:40:00|7905.7|7898.7|7906.4|7899.4|7906.4|7899.4|7905.4|7898.4|0
1682297100000|2023-04-24 00:45:00|7905.9|7898.9|7906.4|7899.4|7906.4|7899.4|7905.4|7898.4|0
1682297400000|2023-04-24 00:50:00|7906.2|7899.2|7908.4|7901.4|7908.7|7901.7|7905.9|7898.9|0
1682297700000|2023-04-24 00:55:00|7908.7|7901.7|7908.4|7901.4|7908.7|7901.7|7907.9|7900.9|0
1682298000000|2023-04-24 01:00:00|7908.2|7901.2|7909.2|7902.2|7909.2|7902.2|7907.2|7900.2|0
1682298300000|2023-04-24 01:05:00|7909.4|7902.4|7909.9|7902.9|7909.9|7902.9|7908.9|7901.9|0
1682298600000|2023-04-24 01:10:00|7909.7|7902.7|7909.4|7902.4|7909.9|7902.9|7909.2|7902.2|0
1682298900000|2023-04-24 01:15:00|7909.9|7902.9|7909.4|7902.4|7909.9|7902.9|7909.2|7902.2|0
1682299200000|2023-04-24 01:20:00|7909.9|7902.9|7909.9|7902.9|7910.2|7903.2|7909.7|7902.7|0
1682299500000|2023-04-24 01:25:00|7909.7|7902.7|7909.4|7902.4|7909.9|7902.9|7908.7|7901.7|0
1682299800000|2023-04-24 01:30:00|7909.2|7902.2|7909.9|7902.9|7909.9|7902.9|7907.4|7900.4|0
1682300100000|2023-04-24 01:35:00|7910.2|7903.2|7909.9|7902.9|7911.2|7904.2|7909.7|7902.7|0
1682300400000|2023-04-24 01:40:00|7909.7|7902.7|7907.9|7900.9|7909.9|7902.9|7907.9|7900.9|0
1682300700000|2023-04-24 01:45:00|7908.4|7901.4|7910.4|7903.4|7910.9|7903.9|7908.4|7901.4|0
1682301000000|2023-04-24 01:50:00|7910.2|7903.2|7908.9|7901.9|7910.4|7903.4|7908.4|7901.4|0
1682301300000|2023-04-24 01:55:00|7908.7|7901.7|7908.2|7901.2|7909.4|7902.4|7907.7|7900.7|0
1682301600000|2023-04-24 02:00:00|7907.7|7900.7|7908.4|7901.4|7908.9|7901.9|7907.2|7900.2|0
1682301900000|2023-04-24 02:05:00|7908.2|7901.2|7908.9|7901.9|7908.9|7901.9|7907.4|7900.4|0
1682302200000|2023-04-24 02:10:00|7908.7|7901.7|7907.9|7900.9|7908.9|7901.9|7907.9|7900.9|0
1682302500000|2023-04-24 02:15:00|7907.4|7900.4|7908.9|7901.9|7909.2|7902.2|7907.4|7900.4|0
1682302800000|2023-04-24 02:20:00|7909.2|7902.2|7908.2|7901.2|7909.2|7902.2|7908.2|7901.2|0
1682303100000|2023-04-24 02:25:00|7908.4|7901.4|7908.4|7901.4|7908.7|7901.7|7908.2|7901.2|0
1682303400000|2023-04-24 02:30:00|7908.7|7901.7|7907.4|7900.4|7908.7|7901.7|7907.4|7900.4|0
1682303700000|2023-04-24 02:35:00|7907.2|7900.2|7906.4|7899.4|7907.2|7900.2|7905.4|7898.4|0
1682304000000|2023-04-24 02:40:00|7906.7|7899.7|7905.9|7898.9|7906.7|7899.7|7905.4|7898.4|0
1682304300000|2023-04-24 02:45:00|7905.7|7898.7|7905.7|7898.7|7906.2|7899.2|7905.4|7898.4|0
1682304600000|2023-04-24 02:50:00|7905.9|7898.9|7904.7|7897.7|7906.2|7899.2|7904.7|7897.7|0
1682304900000|2023-04-24 02:55:00|7905.4|7898.4|7905.7|7898.7|7906.2|7899.2|7905.2|7898.2|0
1682305200000|2023-04-24 03:00:00|7905.4|7898.4|7905.9|7898.9|7905.9|7898.9|7905.4|7898.4|0
1682305500000|2023-04-24 03:05:00|7905.7|7898.7|7906.2|7899.2|7906.2|7899.2|7905.7|7898.7|0
1682305800000|2023-04-24 03:10:00|7905.9|7898.9|7906.4|7899.4|7906.4|7899.4|7905.9|7898.9|0
1682306100000|2023-04-24 03:15:00|7906.2|7899.2|7905.9|7898.9|7906.4|7899.4|7905.7|7898.7|0
1682306400000|2023-04-24 03:20:00|7905.7|7898.7|7907.2|7900.2|7907.2|7900.2|7905.7|7898.7|0
1682306700000|2023-04-24 03:25:00|7906.9|7899.9|7906.9|7899.9|7907.2|7900.2|7906.7|7899.7|0
1682307000000|2023-04-24 03:30:00|7906.7|7899.7|7905.9|7898.9|7906.7|7899.7|7905.4|7898.4|0
1682307300000|2023-04-24 03:35:00|7906.2|7899.2|7905.7|7898.7|7906.2|7899.2|7905.4|7898.4|0
1682307600000|2023-04-24 03:40:00|7905.9|7898.9|7906.4|7899.4|7906.7|7899.7|7905.9|7898.9|0
1682307900000|2023-04-24 03:45:00|7906.7|7899.7|7905.9|7898.9|7906.7|7899.7|7905.9|7898.9|0
1682308200000|2023-04-24 03:50:00|7906.2|7899.2|7906.4|7899.4|7906.4|7899.4|7905.9|7898.9|0
1682308500000|2023-04-24 03:55:00|7906.7|7899.7|7905.9|7898.9|7906.9|7899.9|7905.9|7898.9|0
1682308800000|2023-04-24 04:00:00|7906.4|7899.4|7906.9|7899.9|7907.4|7900.4|7906.4|7899.4|0
1682309100000|2023-04-24 04:05:00|7907.2|7900.2|7907.4|7900.4|7907.7|7900.7|7906.7|7899.7|0
1682309400000|2023-04-24 04:10:00|7906.9|7899.9|7907.4|7900.4|7907.4|7900.4|7906.4|7899.4|0
1682309700000|2023-04-24 04:15:00|7907.7|7900.7|7906.4|7899.4|7907.7|7900.7|7905.9|7898.9|0
1682310000000|2023-04-24 04:20:00|7906.7|7899.7|7906.7|7899.7|7906.9|7899.9|7906.7|7899.7|0
1682310300000|2023-04-24 04:25:00|7906.9|7899.9|7907.4|7900.4|7907.7|7900.7|7906.7|7899.7|0
1682310600000|2023-04-24 04:30:00|7907.7|7900.7|7907.9|7900.9|7907.9|7900.9|7906.9|7899.9|0
1682310900000|2023-04-24 04:35:00|7907.7|7900.7|7906.9|7899.9|7907.7|7900.7|7906.4|7899.4|0
1682311200000|2023-04-24 04:40:00|7906.4|7899.4|7907.4|7900.4|7907.7|7900.7|7906.4|7899.4|0
1682311500000|2023-04-24 04:45:00|7907.2|7900.2|7907.4|7900.4|7907.4|7900.4|7906.7|7899.7|0
1682311800000|2023-04-24 04:50:00|7907.2|7900.2|7907.4|7900.4|7907.4|7900.4|7906.4|7899.4|0
1682312100000|2023-04-24 04:55:00|7907.2|7900.2|7906.4|7899.4|7907.2|7900.2|7905.9|7898.9|0
1682312400000|2023-04-24 05:00:00|7906.2|7899.2|7905.2|7898.2|7906.7|7899.7|7905.2|7898.2|0
1682312700000|2023-04-24 05:05:00|7904.4|7897.4|7903.9|7896.9|7905.2|7898.2|7903.9|7896.9|0
1682313000000|2023-04-24 05:10:00|7904.2|7897.2|7905.4|7898.4|7905.4|7898.4|7903.9|7896.9|0
1682313300000|2023-04-24 05:15:00|7905.2|7898.2|7905.4|7898.4|7905.4|7898.4|7904.9|7897.9|0
1682313600000|2023-04-24 05:20:00|7905.2|7898.2|7905.9|7898.9|7906.2|7899.2|7905.2|7898.2|0
1682313900000|2023-04-24 05:25:00|7906.2|7899.2|7905.4|7898.4|7906.4|7899.4|7905.4|7898.4|0
1682314200000|2023-04-24 05:30:00|7904.7|7897.7|7903.9|7896.9|7904.9|7897.9|7903.7|7896.7|0
1682314500000|2023-04-24 05:35:00|7904.2|7897.2|7902.7|7895.7|7904.2|7897.2|7902.7|7895.7|0
1682314800000|2023-04-24 05:40:00|7902.2|7895.2|7901.4|7894.4|7902.2|7895.2|7901.4|7894.4|0
1682315100000|2023-04-24 05:45:00|7901.7|7894.7|7901.9|7894.9|7902.2|7895.2|7900.7|7893.7|0
1682315400000|2023-04-24 05:50:00|7902.2|7895.2|7901.4|7894.4|7902.7|7895.7|7901.4|7894.4|0
1682315700000|2023-04-24 05:55:00|7901.2|7894.2|7898.2|7891.2|7901.4|7894.4|7898.2|7891.2|0
1682316000000|2023-04-24 06:00:00|7898.9|7891.9|7897.7|7890.7|7899.2|7892.2|7894.7|7887.7|0
1682316300000|2023-04-24 06:05:00|7897.2|7890.2|7895.4|7888.4|7898.2|7891.2|7893.7|7886.7|0
1682316600000|2023-04-24 06:10:00|7895.2|7888.2|7896.2|7889.2|7896.7|7889.7|7894.4|7887.4|0
1682316900000|2023-04-24 06:15:00|7896.4|7889.4|7896.7|7889.7|7897.7|7890.7|7896.2|7889.2|0
1682317200000|2023-04-24 06:20:00|7896.2|7889.2|7896.2|7889.2|7897.4|7890.4|7895.7|7888.7|0
1682317500000|2023-04-24 06:25:00|7896.4|7889.4|7897.7|7890.7|7898.2|7891.2|7896.4|7889.4|0
1682317800000|2023-04-24 06:30:00|7897.4|7890.4|7897.4|7890.4|7897.4|7890.4|7894.2|7887.2|0
1682318100000|2023-04-24 06:35:00|7897.7|7890.7|7896.7|7889.7|7898.2|7891.2|7896.2|7889.2|0
1682318400000|2023-04-24 06:40:00|7896.4|7889.4|7891.7|7884.7|7896.4|7889.4|7891.7|7884.7|0
1682318700000|2023-04-24 06:45:00|7891.2|7884.2|7893.7|7886.7|7894.9|7887.9|7890.7|7883.7|0
1682319000000|2023-04-24 06:50:00|7893.4|7886.4|7894.2|7887.2|7895.2|7888.2|7893.4|7886.4|0
1682319300000|2023-04-24 06:55:00|7893.9|7886.9|7889.7|7882.7|7894.2|7887.2|7889.2|7882.2|0
1682319600000|2023-04-24 07:00:00|7889.2|7882.2|7884.2|7877.2|7891.4|7884.4|7878.4|7871.4|0
1682319900000|2023-04-24 07:05:00|7884.9|7877.9|7893.4|7886.4|7894.4|7887.4|7884.9|7877.9|0
1682320200000|2023-04-24 07:10:00|7893.7|7886.7|7896.2|7889.2|7898.7|7891.7|7892.7|7885.7|0
1682320500000|2023-04-24 07:15:00|7896.4|7889.4|7902.7|7895.7|7903.7|7896.7|7896.2|7889.2|0
1682320800000|2023-04-24 07:20:00|7902.4|7895.4|7903.7|7896.7|7903.7|7896.7|7900.2|7893.2|0
1682321100000|2023-04-24 07:25:00|7903.2|7896.2|7906.2|7899.2|7908.2|7901.2|7903.2|7896.2|0
1682321400000|2023-04-24 07:30:00|7907.2|7900.2|7906.9|7899.9|7907.4|7900.4|7902.7|7895.7|0
1682321700000|2023-04-24 07:35:00|7907.2|7900.2|7908.7|7901.7|7911.4|7904.4|7904.4|7897.4|0
1682322000000|2023-04-24 07:40:00|7908.9|7901.9|7909.8|7902.8|7910.8|7903.8|7906.2|7899.2|0
1682322300000|2023-04-24 07:45:00|7910|7903|7909.8|7902.8|7910.8|7903.8|7907.5|7900.5|0
1682322600000|2023-04-24 07:50:00|7910|7903|7906.8|7899.8|7910.3|7903.3|7906.3|7899.3|0
1682322900000|2023-04-24 07:55:00|7906.5|7899.5|7906.3|7899.3|7907.3|7900.3|7904.8|7897.8|0
1682323200000|2023-04-24 08:00:00|7907|7900|7909.3|7902.3|7911.3|7904.3|7906.8|7899.8|0
1682323500000|2023-04-24 08:05:00|7909.5|7902.5|7909.3|7902.3|7911.8|7904.8|7908.3|7901.3|0
1682323800000|2023-04-24 08:10:00|7909.5|7902.5|7905|7898|7910|7903|7903|7896|0
1682324100000|2023-04-24 08:15:00|7905.5|7898.5|7903.3|7896.3|7906.8|7899.8|7902.8|7895.8|0
1682324400000|2023-04-24 08:20:00|7903|7896|7900.8|7893.8|7904.3|7897.3|7900.3|7893.3|0
1682324700000|2023-04-24 08:25:00|7900.5|7893.5|7901.3|7894.3|7905.8|7898.8|7900.5|7893.5|0
1682325000000|2023-04-24 08:30:00|7900.8|7893.8|7904.3|7897.3|7906.5|7899.5|7900.8|7893.8|0
1682325300000|2023-04-24 08:35:00|7904.5|7897.5|7902.3|7895.3|7905.8|7898.8|7901.5|7894.5|0
1682325600000|2023-04-24 08:40:00|7902.5|7895.5|7901.5|7894.5|7904.5|7897.5|7901.5|7894.5|0
1682325900000|2023-04-24 08:45:00|7901.8|7894.8|7901.8|7894.8|7902.8|7895.8|7900.3|7893.3|0
1682326200000|2023-04-24 08:50:00|7902.3|7895.3|7905|7898|7905.8|7898.8|7901.8|7894.8|0
1682326500000|2023-04-24 08:55:00|7905.3|7898.3|7901.3|7894.3|7905.8|7898.8|7901.3|7894.3|0
1682326800000|2023-04-24 09:00:00|7901|7894|7903.8|7896.8|7904.3|7897.3|7900.5|7893.5|0
1682327100000|2023-04-24 09:05:00|7904|7897|7908.8|7901.8|7908.8|7901.8|7904|7897|0
1682327400000|2023-04-24 09:10:00|7908.3|7901.3|7908.8|7901.8|7909.3|7902.3|7906.8|7899.8|0
1682327700000|2023-04-24 09:15:00|7909|7902|7911.8|7904.8|7911.8|7904.8|7908.5|7901.5|0
1682328000000|2023-04-24 09:20:00|7912|7905|7910.8|7903.8|7913.8|7906.8|7909.8|7902.8|0
1682328300000|2023-04-24 09:25:00|7910.5|7903.5|7910.3|7903.3|7911.8|7904.8|7910.3|7903.3|0
1682328600000|2023-04-24 09:30:00|7910.5|7903.5|7912|7905|7912.3|7905.3|7909.5|7902.5|0
1682328900000|2023-04-24 09:35:00|7912.3|7905.3|7911.8|7904.8|7912.3|7905.3|7909.8|7902.8|0
1682329200000|2023-04-24 09:40:00|7911.5|7904.5|7913.3|7906.3|7913.5|7906.5|7910.8|7903.8|0
1682329500000|2023-04-24 09:45:00|7913|7906|7913.3|7906.3|7914.8|7907.8|7912.3|7905.3|0
1682329800000|2023-04-24 09:50:00|7913.5|7906.5|7914.8|7907.8|7915.3|7908.3|7913.5|7906.5|0
1682330100000|2023-04-24 09:55:00|7915.3|7908.3|7914.3|7907.3|7916.3|7909.3|7913.3|7906.3|0
1682330400000|2023-04-24 10:00:00|7913.3|7906.3|7913.8|7906.8|7914.8|7907.8|7912.3|7905.3|0
1682330700000|2023-04-24 10:05:00|7913.3|7906.3|7909.8|7902.8|7913.8|7906.8|7909.8|7902.8|0
1682331000000|2023-04-24 10:10:00|7910|7903|7911|7904|7911.3|7904.3|7908.8|7901.8|0
1682331300000|2023-04-24 10:15:00|7911.3|7904.3|7914.3|7907.3|7914.3|7907.3|7910.8|7903.8|0
1682331600000|2023-04-24 10:20:00|7914|7907|7914.3|7907.3|7914.3|7907.3|7911.3|7904.3|0
1682331900000|2023-04-24 10:25:00|7914.5|7907.5|7914|7907|7914.8|7907.8|7912.8|7905.8|0
1682332200000|2023-04-24 10:30:00|7914.3|7907.3|7911.8|7904.8|7914.3|7907.3|7911.8|7904.8|0
1682332500000|2023-04-24 10:35:00|7912|7905|7913.3|7906.3|7913.8|7906.8|7911.8|7904.8|0
1682332800000|2023-04-24 10:40:00|7913.5|7906.5|7913.3|7906.3|7914.3|7907.3|7912.8|7905.8|0
1682333100000|2023-04-24 10:45:00|7912.8|7905.8|7911.3|7904.3|7913.8|7906.8|7911.3|7904.3|0
1682333400000|2023-04-24 10:50:00|7911.5|7904.5|7909.8|7902.8|7911.8|7904.8|7909.8|7902.8|0
1682333700000|2023-04-24 10:55:00|7909.3|7902.3|7912.5|7905.5|7912.5|7905.5|7908.8|7901.8|0
1682334000000|2023-04-24 11:00:00|7912.3|7905.3|7914|7907|7915.3|7908.3|7912.3|7905.3|0
1682334300000|2023-04-24 11:05:00|7914.3|7907.3|7913.8|7906.8|7915.3|7908.3|7912.8|7905.8|0
1682334600000|2023-04-24 11:10:00|7913.5|7906.5|7913.3|7906.3|7914.3|7907.3|7912.8|7905.8|0
1682334900000|2023-04-24 11:15:00|7913|7906|7911.8|7904.8|7913.8|7906.8|7911.5|7904.5|0
1682335200000|2023-04-24 11:20:00|7912|7905|7913|7906|7913.8|7906.8|7912|7905|0
1682335500000|2023-04-24 11:25:00|7913.3|7906.3|7913|7906|7914.3|7907.3|7912.3|7905.3|0
1682335800000|2023-04-24 11:30:00|7912.8|7905.8|7912.8|7905.8|7915.8|7908.8|7912.8|7905.8|0
1682336100000|2023-04-24 11:35:00|7913|7906|7915.3|7908.3|7915.3|7908.3|7912|7905|0
1682336400000|2023-04-24 11:40:00|7915.2|7908.2|7915.2|7908.2|7915.7|7908.7|7914.2|7907.2|0
1682336700000|2023-04-24 11:45:00|7915.4|7908.4|7915.2|7908.2|7916.2|7909.2|7914.7|7907.7|0
1682337000000|2023-04-24 11:50:00|7914.7|7907.7|7914.2|7907.2|7915.2|7908.2|7914.2|7907.2|0
1682337300000|2023-04-24 11:55:00|7914.4|7907.4|7914.4|7907.4|7914.7|7907.7|7913.7|7906.7|0
1682337600000|2023-04-24 12:00:00|7914.2|7907.2|7915.2|7908.2|7916.2|7909.2|7914.2|7907.2|0
1682337900000|2023-04-24 12:05:00|7915.4|7908.4|7914.7|7907.7|7916.2|7909.2|7913.4|7906.4|0
1682338200000|2023-04-24 12:10:00|7914.2|7907.2|7910.4|7903.4|7914.4|7907.4|7909.4|7902.4|0
1682338500000|2023-04-24 12:15:00|7910.2|7903.2|7911.4|7904.4|7912.2|7905.2|7910.2|7903.2|0
1682338800000|2023-04-24 12:20:00|7911.7|7904.7|7910.4|7903.4|7913.2|7906.2|7910.2|7903.2|0
1682339100000|2023-04-24 12:25:00|7910.2|7903.2|7908.4|7901.4|7911.2|7904.2|7908.4|7901.4|0
1682339400000|2023-04-24 12:30:00|7908.7|7901.7|7909.7|7902.7|7909.7|7902.7|7907.4|7900.4|0
1682339700000|2023-04-24 12:35:00|7909.9|7902.9|7906.7|7899.7|7909.9|7902.9|7906.7|7899.7|0
1682340000000|2023-04-24 12:40:00|7906.4|7899.4|7907.2|7900.2|7908.2|7901.2|7906.4|7899.4|0
1682340300000|2023-04-24 12:45:00|7907.7|7900.7|7908.2|7901.2|7908.7|7901.7|7906.4|7899.4|0
1682340600000|2023-04-24 12:50:00|7907.9|7900.9|7907.7|7900.7|7908.7|7901.7|7906.7|7899.7|0
1682340900000|2023-04-24 12:55:00|7907.4|7900.4|7905.7|7898.7|7907.9|7900.9|7904.9|7897.9|0
1682341200000|2023-04-24 13:00:00|7905.4|7898.4|7906.2|7899.2|7906.2|7899.2|7903.4|7896.4|0
1682341500000|2023-04-24 13:05:00|7906.4|7899.4|7910.2|7903.2|7910.2|7903.2|7905.9|7898.9|0
1682341800000|2023-04-24 13:10:00|7910.4|7903.4|7911.2|7904.2|7911.7|7904.7|7909.7|7902.7|0
1682342100000|2023-04-24 13:15:00|7911.7|7904.7|7914.2|7907.2|7914.2|7907.2|7911.2|7904.2|0
1682342400000|2023-04-24 13:20:00|7914.4|7907.4|7915.7|7908.7|7916.2|7909.2|7914.4|7907.4|0
1682342700000|2023-04-24 13:25:00|7916.2|7909.2|7914.4|7907.4|7916.2|7909.2|7913.2|7906.2|0
1682343000000|2023-04-24 13:30:00|7914.7|7907.7|7917.4|7910.4|7920.2|7913.2|7913.7|7906.7|0
1682343300000|2023-04-24 13:35:00|7917.2|7910.2|7915.4|7908.4|7917.9|7910.9|7914.2|7907.2|0
1682343600000|2023-04-24 13:40:00|7915.7|7908.7|7917.4|7910.4|7918.4|7911.4|7915.2|7908.2|0
1682343900000|2023-04-24 13:45:00|7917.7|7910.7|7916.7|7909.7|7918.2|7911.2|7915.7|7908.7|0
1682344200000|2023-04-24 13:50:00|7916.4|7909.4|7916.2|7909.2|7917.2|7910.2|7915.2|7908.2|0
1682344500000|2023-04-24 13:55:00|7916.4|7909.4|7919.7|7912.7|7920.2|7913.2|7915.7|7908.7|0
1682344800000|2023-04-24 14:00:00|7920.2|7913.2|7923.7|7916.7|7924.2|7917.2|7919.9|7912.9|0
1682345100000|2023-04-24 14:05:00|7923.4|7916.4|7923.2|7916.2|7923.7|7916.7|7921.2|7914.2|0
1682345400000|2023-04-24 14:10:00|7923.7|7916.7|7929.4|7922.4|7929.7|7922.7|7923.2|7916.2|0
1682345700000|2023-04-24 14:15:00|7929.7|7922.7|7927.4|7920.4|7931.2|7924.2|7927.2|7920.2|0
1682346000000|2023-04-24 14:20:00|7927.7|7920.7|7928.7|7921.7|7929.7|7922.7|7927.2|7920.2|0
1682346300000|2023-04-24 14:25:00|7928.2|7921.2|7926.7|7919.7|7928.2|7921.2|7925.2|7918.2|0
1682346600000|2023-04-24 14:30:00|7927.2|7920.2|7923.9|7916.9|7928.4|7921.4|7923.7|7916.7|0
1682346900000|2023-04-24 14:35:00|7923.7|7916.7|7918.7|7911.7|7923.7|7916.7|7917.7|7910.7|0
1682347200000|2023-04-24 14:40:00|7918.4|7911.4|7917.7|7910.7|7919.7|7912.7|7915.7|7908.7|0
1682347500000|2023-04-24 14:45:00|7917.2|7910.2|7919.9|7912.9|7921.7|7914.7|7916.9|7909.9|0
1682347800000|2023-04-24 14:50:00|7920.2|7913.2|7918.9|7911.9|7921.2|7914.2|7918.2|7911.2|0
1682348100000|2023-04-24 14:55:00|7919.2|7912.2|7916.7|7909.7|7919.7|7912.7|7915.7|7908.7|0
1682348400000|2023-04-24 15:00:00|7916.9|7909.9|7917.2|7910.2|7918.2|7911.2|7914.9|7907.9|0
1682348700000|2023-04-24 15:05:00|7917.7|7910.7|7916.2|7909.2|7919.4|7912.4|7916.2|7909.2|0
1682349000000|2023-04-24 15:10:00|7916.4|7909.4|7918.2|7911.2|7918.7|7911.7|7916.2|7909.2|0
1682349300000|2023-04-24 15:15:00|7917.9|7910.9|7917.7|7910.7|7918.7|7911.7|7916.4|7909.4|0
1682349600000|2023-04-24 15:20:00|7918.2|7911.2|7915.7|7908.7|7918.2|7911.2|7915.2|7908.2|0
1682349900000|2023-04-24 15:25:00|7915.4|7908.4|7916.4|7909.4|7916.7|7909.7|7913.9|7906.9|0
1682350200000|2023-04-24 15:30:00|7915.7|7908.7|7915.7|7908.7|7919.7|7912.7|7914.7|7907.7|0
1682350500000|2023-04-24 15:35:00|7916.2|7909.2|7911.9|7904.9|7916.2|7909.2|7911.2|7904.2|0
1682350800000|2023-04-24 15:40:00|7912.2|7905.2|7911.2|7904.2|7913.2|7906.2|7908.2|7901.2|0
1682351100000|2023-04-24 15:45:00|7910.7|7903.7|7909.7|7902.7|7911.2|7904.2|7909.4|7902.4|0
1682351400000|2023-04-24 15:50:00|7910.2|7903.2|7909.2|7902.2|7910.7|7903.7|7908.9|7901.9|0
1682351700000|2023-04-24 15:55:00|7908.7|7901.7|7907.2|7900.2|7909.4|7902.4|7906.9|7899.9|0
1682352000000|2023-04-24 16:00:00|7906.7|7899.7|7908.2|7901.2|7908.7|7901.7|7906.2|7899.2|0
1682352300000|2023-04-24 16:05:00|7908.7|7901.7|7906.2|7899.2|7908.7|7901.7|7906.2|7899.2|0
1682352600000|2023-04-24 16:10:00|7906.4|7899.4|7905.9|7898.9|7906.7|7899.7|7905.2|7898.2|0
1682352900000|2023-04-24 16:15:00|7906.2|7899.2|7909.7|7902.7|7910.7|7903.7|7905.7|7898.7|0
1682353200000|2023-04-24 16:20:00|7909.4|7902.4|7911.2|7904.2|7911.2|7904.2|7909.4|7902.4|0
1682353500000|2023-04-24 16:25:00|7911.4|7904.4|7911.2|7904.2|7911.7|7904.7|7910.7|7903.7|0
1682353800000|2023-04-24 16:30:00|7910.7|7903.7|7908.2|7901.2|7910.9|7903.9|7907.9|7900.9|0
1682354100000|2023-04-24 16:35:00|7908.7|7901.7|7910.7|7903.7|7910.7|7903.7|7908.4|7901.4|0
1682354400000|2023-04-24 16:40:00|7910.4|7903.4|7909.2|7902.2|7910.7|7903.7|7908.9|7901.9|0
1682354700000|2023-04-24 16:45:00|7909.4|7902.4|7910.7|7903.7|7910.7|7903.7|7908.7|7901.7|0
1682355000000|2023-04-24 16:50:00|7910.4|7903.4|7908.7|7901.7|7911.2|7904.2|7908.7|7901.7|0
1682355300000|2023-04-24 16:55:00|7908.9|7901.9|7909.7|7902.7|7909.7|7902.7|7908.7|7901.7|0
1682355600000|2023-04-24 17:00:00|7909.4|7902.4|7908.7|7901.7|7909.7|7902.7|7907.9|7900.9|0
1682355900000|2023-04-24 17:05:00|7908.4|7901.4|7907.7|7900.7|7908.7|7901.7|7906.2|7899.2|0
1682356200000|2023-04-24 17:10:00|7907.4|7900.4|7909.4|7902.4|7909.4|7902.4|7907.2|7900.2|0
1682356500000|2023-04-24 17:15:00|7909.2|7902.2|7908.2|7901.2|7909.7|7902.7|7907.2|7900.2|0
1682356800000|2023-04-24 17:20:00|7908.4|7901.4|7909.2|7902.2|7909.2|7902.2|7908.2|7901.2|0
1682357100000|2023-04-24 17:25:00|7909.4|7902.4|7909.2|7902.2|7910.2|7903.2|7908.7|7901.7|0
1682357400000|2023-04-24 17:30:00|7909.7|7902.7|7909.2|7902.2|7911.2|7904.2|7909.2|7902.2|0
1682357700000|2023-04-24 17:35:00|7908.9|7901.9|7910.9|7903.9|7911.7|7904.7|7908.9|7901.9|0
1682358000000|2023-04-24 17:40:00|7911.2|7904.2|7911.2|7904.2|7911.2|7904.2|7910.4|7903.4|0
1682358300000|2023-04-24 17:45:00|7910.9|7903.9|7910.9|7903.9|7910.9|7903.9|7909.2|7902.2|0
1682358600000|2023-04-24 17:50:00|7910.7|7903.7|7912.2|7905.2|7912.2|7905.2|7910.7|7903.7|0
1682358900000|2023-04-24 17:55:00|7911.7|7904.7|7910.7|7903.7|7912.2|7905.2|7910.4|7903.4|0
1682359200000|2023-04-24 18:00:00|7910.9|7903.9|7909.7|7902.7|7911.2|7904.2|7909.4|7902.4|0
1682359500000|2023-04-24 18:05:00|7909.4|7902.4|7908.2|7901.2|7909.7|7902.7|7907.7|7900.7|0
1682359800000|2023-04-24 18:10:00|7907.9|7900.9|7908.2|7901.2|7908.7|7901.7|7907.4|7900.4|0
1682360100000|2023-04-24 18:15:00|7908.4|7901.4|7906.7|7899.7|7908.4|7901.4|7906.7|7899.7|0
1682360400000|2023-04-24 18:20:00|7906.4|7899.4|7905.7|7898.7|7907.2|7900.2|7905.7|7898.7|0
1682360700000|2023-04-24 18:25:00|7905.2|7898.2|7906.7|7899.7|7906.7|7899.7|7905.2|7898.2|0
1682361000000|2023-04-24 18:30:00|7906.4|7899.4|7905.7|7898.7|7906.7|7899.7|7905.2|7898.2|0
1682361300000|2023-04-24 18:35:00|7905.9|7898.9|7905.7|7898.7|7906.7|7899.7|7905.4|7898.4|0
1682361600000|2023-04-24 18:40:00|7906.2|7899.2|7905.9|7898.9|7906.2|7899.2|7905.2|7898.2|0
1682361900000|2023-04-24 18:45:00|7905.7|7898.7|7906.7|7899.7|7906.7|7899.7|7905.2|7898.2|0
1682362200000|2023-04-24 18:50:00|7906.9|7899.9|7906.7|7899.7|7907.7|7900.7|7905.2|7898.2|0
1682362500000|2023-04-24 18:55:00|7906.9|7899.9|7907.7|7900.7|7907.7|7900.7|7906.7|7899.7|0
1682362800000|2023-04-24 19:00:00|7908.2|7901.2|7907.7|7900.7|7909.9|7902.9|7907.7|7900.7|0
1682363100000|2023-04-24 19:05:00|7908.2|7901.2|7908.2|7901.2|7908.2|7901.2|7906.7|7899.7|0
1682363400000|2023-04-24 19:10:00|7907.9|7900.9|7908.7|7901.7|7909.2|7902.2|7907.7|7900.7|0
1682363700000|2023-04-24 19:15:00|7908.2|7901.2|7908.2|7901.2|7908.9|7901.9|7907.4|7900.4|0
1682364000000|2023-04-24 19:20:00|7908.4|7901.4|7906.7|7899.7|7908.4|7901.4|7906.7|7899.7|0
1682364300000|2023-04-24 19:25:00|7906.9|7899.9|7907.7|7900.7|7908.7|7901.7|7906.7|7899.7|0
1682364600000|2023-04-24 19:30:00|7907.9|7900.9|7909.2|7902.2|7909.7|7902.7|7907.4|7900.4|0
1682364900000|2023-04-24 19:35:00|7909.4|7902.4|7908.2|7901.2|7909.7|7902.7|7907.7|7900.7|0
1682365200000|2023-04-24 19:40:00|7907.9|7900.9|7908.2|7901.2|7909.2|7902.2|7907.7|7900.7|0
1682365500000|2023-04-24 19:45:00|7908.7|7901.7|7909.2|7902.2|7910.2|7903.2|7908.4|7901.4|0
1682365800000|2023-04-24 19:50:00|7908.4|7901.4|7907.7|7900.7|7909.2|7902.2|7907.2|7900.2|0
1682366100000|2023-04-24 19:55:00|7907.9|7900.9|7909.5|7902.5|7911.9|7904.9|7907.4|7900.4|0
1682366400000|2023-04-24 20:00:00|7911.2|7904.2|7910.6|7903.6|7912.6|7905.6|7910.5|7903.5|0
1682366700000|2023-04-24 20:05:00|7911|7904|7909|7902|7911.4|7904.4|7908.3|7901.3|0
1682367000000|2023-04-24 20:10:00|7908.9|7901.9|7910|7903|7911|7904|7908.9|7901.9|0
1682367300000|2023-04-24 20:15:00|7910.1|7903.1|7912.5|7905.5|7913|7906|7910.1|7903.1|0
1682367600000|2023-04-24 20:20:00|7912.6|7905.6|7915|7908|7915|7908|7912.5|7905.5|0
1682367900000|2023-04-24 20:25:00|7914.9|7907.9|7916.1|7909.1|7916.1|7909.1|7914.2|7907.2|0
1682368200000|2023-04-24 20:30:00|7916.2|7909.2|7913.1|7906.1|7916.5|7909.5|7913.1|7906.1|0
1682368500000|2023-04-24 20:35:00|7913.2|7906.2|7911.5|7904.5|7913.2|7906.2|7911.2|7904.2|0
1682368800000|2023-04-24 20:40:00|7911.6|7904.6|7911.4|7904.4|7911.9|7904.9|7911.2|7904.2|0
1682369100000|2023-04-24 20:45:00|7911.2|7904.2|7910.8|7903.8|7912.1|7905.1|7910.8|7903.8|0
1682369400000|2023-04-24 20:50:00|7910.7|7903.7|7909.9|7902.9|7910.8|7903.8|7909.3|7902.3|0
1682369700000|2023-04-24 20:55:00|7909.8|7902.8|7910.2|7903.2|7910.8|7903.8|7909.5|7902.5|0
1682370000000|2023-04-24 21:00:00|7909.9|7902.9|7910.6|7903.6|7910.8|7903.8|7909.7|7902.7|0
1682370300000|2023-04-24 21:05:00|7910.7|7903.7|7910.7|7903.7|7911.6|7904.6|7910.2|7903.2|0
1682370600000|2023-04-24 21:10:00|7910.5|7903.5|7910.8|7903.8|7910.8|7903.8|7910.5|7903.5|0
1682370900000|2023-04-24 21:15:00|7911|7904|7910.5|7903.5|7911|7904|7910.5|7903.5|0
1682371200000|2023-04-24 21:20:00|7910.4|7903.4|7910.5|7903.5|7910.6|7903.6|7910.2|7903.2|0
1682371500000|2023-04-24 21:25:00|7910.3|7903.3|7909.4|7902.4|7910.5|7903.5|7908.9|7901.9|0
1682371800000|2023-04-24 21:30:00|7909.3|7902.3|7909.6|7902.6|7910|7903|7909.1|7902.1|0
1682372100000|2023-04-24 21:35:00|7909.7|7902.7|7909.5|7902.5|7909.7|7902.7|7909.4|7902.4|0
1682372400000|2023-04-24 21:40:00|7910.3|7903.3|7910.5|7903.5|7910.5|7903.5|7910.2|7903.2|0
1682372700000|2023-04-24 21:45:00|7910.6|7903.6|7913.5|7906.5|7913.6|7906.6|7910.6|7903.6|0
1682373000000|2023-04-24 21:50:00|7914.3|7907.3|7915.4|7908.4|7916|7909|7914.3|7907.3|0
1682373300000|2023-04-24 21:55:00|7915.3|7908.3|7914.9|7907.9|7915.3|7908.3|7914.9|7907.9|0
1682373600000|2023-04-24 22:00:00|7915.7|7908.7|7915.8|7908.8|7916.6|7909.6|7914.9|7907.9|0
1682373900000|2023-04-24 22:05:00|7915.9|7908.9|7915.8|7908.8|7916.2|7909.2|7915.4|7908.4|0
1682374200000|2023-04-24 22:10:00|7915.6|7908.6|7915.8|7908.8|7916.9|7909.9|7915.1|7908.1|0
1682374500000|2023-04-24 22:15:00|7915.7|7908.7|7914.8|7907.8|7915.7|7908.7|7914.8|7907.8|0
1682374800000|2023-04-24 22:20:00|7914.9|7907.9|7915.1|7908.1|7916.7|7909.7|7914.1|7907.1|0
1682375100000|2023-04-24 22:25:00|7915.2|7908.2|7913.2|7906.2|7915.2|7908.2|7912.7|7905.7|0
1682375400000|2023-04-24 22:30:00|7913.1|7906.1|7913.9|7906.9|7914|7907|7912.7|7905.7|0
1682375700000|2023-04-24 22:35:00|7913.7|7906.7|7914.1|7907.1|7914.1|7907.1|7913.7|7906.7|0
1682376000000|2023-04-24 22:40:00|7914|7907|7913.3|7906.3|7914|7907|7913.3|7906.3|0
1682376300000|2023-04-24 22:45:00|7913.2|7906.2|7912.7|7905.7|7913.2|7906.2|7912.4|7905.4|0
1682376600000|2023-04-24 22:50:00|7912.6|7905.6|7913.1|7906.1|7913.2|7906.2|7912.4|7905.4|0
1682376900000|2023-04-24 22:55:00|7913|7906|7911.7|7904.7|7913.1|7906.1|7911.7|7904.7|0
1682377200000|2023-04-24 23:00:00|7911.8|7904.8|7912.5|7905.5|7912.7|7905.7|7911.7|7904.7|0
1682377500000|2023-04-24 23:05:00|7912.4|7905.4|7912.5|7905.5|7913.1|7906.1|7912.1|7905.1|0
1682377800000|2023-04-24 23:10:00|7912.6|7905.6|7913.1|7906.1|7913.4|7906.4|7912.5|7905.5|0
1682378100000|2023-04-24 23:15:00|7913|7906|7911.7|7904.7|7913.1|7906.1|7911.7|7904.7|0
1682378400000|2023-04-24 23:20:00|7911.8|7904.8|7912.7|7905.7|7912.7|7905.7|7911.4|7904.4|0
1682378700000|2023-04-24 23:25:00|7912.6|7905.6|7912.4|7905.4|7912.6|7905.6|7911.7|7904.7|0
1682379000000|2023-04-24 23:30:00|7912.5|7905.5|7914|7907|7914.6|7907.6|7912.5|7905.5|0
1682379300000|2023-04-24 23:35:00|7913.9|7906.9|7914|7907|7914|7907|7913.3|7906.3|0
1682379600000|2023-04-24 23:40:00|7913.9|7906.9|7913|7906|7913.9|7906.9|7913|7906|0
1682379900000|2023-04-24 23:45:00|7913.1|7906.1|7912.3|7905.3|7913.3|7906.3|7911.3|7904.3|0
1682380200000|2023-04-24 23:50:00|7912.4|7905.4|7912.7|7905.7|7913|7906|7912.3|7905.3|0
1682380500000|2023-04-24 23:55:00|7912.6|7905.6|7911|7904|7912.6|7905.6|7911|7904|0
1682380800000|2023-04-25 00:00:00|7910.7|7903.7|7908.9|7901.9|7910.8|7903.8|7906.2|7899.2|0
1682381100000|2023-04-25 00:05:00|7909.2|7902.2|7908.7|7901.7|7909.2|7902.2|7908.7|7901.7|0
1682381400000|2023-04-25 00:10:00|7908.2|7901.2|7906.2|7899.2|7908.2|7901.2|7906.2|7899.2|0
1682381700000|2023-04-25 00:15:00|7906.4|7899.4|7904.2|7897.2|7906.4|7899.4|7904.2|7897.2|0
1682382000000|2023-04-25 00:20:00|7903.7|7896.7|7903.9|7896.9|7904.4|7897.4|7902.7|7895.7|0
1682382300000|2023-04-25 00:25:00|7903.4|7896.4|7904.4|7897.4|7904.4|7897.4|7903.4|7896.4|0
1682382600000|2023-04-25 00:30:00|7904.7|7897.7|7905.2|7898.2|7905.4|7898.4|7904.4|7897.4|0
1682382900000|2023-04-25 00:35:00|7904.9|7897.9|7903.4|7896.4|7904.9|7897.9|7903.2|7896.2|0
1682383200000|2023-04-25 00:40:00|7904.2|7897.2|7903.2|7896.2|7904.2|7897.2|7902.9|7895.9|0
1682383500000|2023-04-25 00:45:00|7903.4|7896.4|7902.4|7895.4|7904.2|7897.2|7902.4|7895.4|0
1682383800000|2023-04-25 00:50:00|7902.2|7895.2|7903.7|7896.7|7903.7|7896.7|7901.9|7894.9|0
1682384100000|2023-04-25 00:55:00|7903.9|7896.9|7903.4|7896.4|7904.2|7897.2|7902.9|7895.9|0
1682384400000|2023-04-25 01:00:00|7902.9|7895.9|7905.4|7898.4|7906.2|7899.2|7902.9|7895.9|0
1682384700000|2023-04-25 01:05:00|7905.7|7898.7|7904.9|7897.9|7905.7|7898.7|7904.9|7897.9|0
1682385000000|2023-04-25 01:10:00|7905.2|7898.2|7905.9|7898.9|7905.9|7898.9|7904.4|7897.4|0
1682385300000|2023-04-25 01:15:00|7905.7|7898.7|7904.4|7897.4|7905.7|7898.7|7904.4|7897.4|0
1682385600000|2023-04-25 01:20:00|7904.7|7897.7|7905.4|7898.4|7905.4|7898.4|7903.4|7896.4|0
1682385900000|2023-04-25 01:25:00|7905.7|7898.7|7905.9|7898.9|7906.2|7899.2|7905.7|7898.7|0
1682386200000|2023-04-25 01:30:00|7905.7|7898.7|7904.2|7897.2|7906.2|7899.2|7904.2|7897.2|0
1682386500000|2023-04-25 01:35:00|7904.4|7897.4|7903.9|7896.9|7904.4|7897.4|7903.2|7896.2|0
1682386800000|2023-04-25 01:40:00|7903.7|7896.7|7902.4|7895.4|7903.7|7896.7|7901.9|7894.9|0
1682387100000|2023-04-25 01:45:00|7902.2|7895.2|7901.4|7894.4|7902.7|7895.7|7901.2|7894.2|0
1682387400000|2023-04-25 01:50:00|7900.9|7893.9|7900.4|7893.4|7900.9|7893.9|7899.9|7892.9|0
1682387700000|2023-04-25 01:55:00|7900.2|7893.2|7898.4|7891.4|7900.2|7893.2|7898.4|7891.4|0
1682388000000|2023-04-25 02:00:00|7898.2|7891.2|7896.9|7889.9|7898.7|7891.7|7896.9|7889.9|0
1682388300000|2023-04-25 02:05:00|7897.4|7890.4|7898.4|7891.4|7898.9|7891.9|7897.4|7890.4|0
1682388600000|2023-04-25 02:10:00|7898.7|7891.7|7897.9|7890.9|7898.9|7891.9|7897.9|7890.9|0
1682388900000|2023-04-25 02:15:00|7898.4|7891.4|7897.9|7890.9|7898.4|7891.4|7897.2|7890.2|0
1682389200000|2023-04-25 02:20:00|7897.7|7890.7|7897.4|7890.4|7897.9|7890.9|7896.9|7889.9|0
1682389500000|2023-04-25 02:25:00|7897.7|7890.7|7897.4|7890.4|7897.7|7890.7|7897.2|7890.2|0
1682389800000|2023-04-25 02:30:00|7897.2|7890.2|7896.4|7889.4|7897.2|7890.2|7896.2|7889.2|0
1682390100000|2023-04-25 02:35:00|7896.2|7889.2|7896.2|7889.2|7896.4|7889.4|7896.2|7889.2|0
1682390400000|2023-04-25 02:40:00|7896.4|7889.4|7896.2|7889.2|7896.7|7889.7|7896.2|7889.2|0
1682390700000|2023-04-25 02:45:00|7896.4|7889.4|7896.4|7889.4|7896.7|7889.7|7896.2|7889.2|0
1682391000000|2023-04-25 02:50:00|7896.7|7889.7|7898.2|7891.2|7898.2|7891.2|7896.4|7889.4|0
1682391300000|2023-04-25 02:55:00|7897.7|7890.7|7896.7|7889.7|7897.7|7890.7|7896.7|7889.7|0
1682391600000|2023-04-25 03:00:00|7896.9|7889.9|7896.7|7889.7|7897.2|7890.2|7896.4|7889.4|0
1682391900000|2023-04-25 03:05:00|7896.9|7889.9|7896.9|7889.9|7897.2|7890.2|7896.4|7889.4|0
1682392200000|2023-04-25 03:10:00|7896.7|7889.7|7896.4|7889.4|7897.2|7890.2|7896.4|7889.4|0
1682392500000|2023-04-25 03:15:00|7896.7|7889.7|7897.4|7890.4|7897.4|7890.4|7896.2|7889.2|0
1682392800000|2023-04-25 03:20:00|7897.2|7890.2|7897.2|7890.2|7898.2|7891.2|7897.2|7890.2|0
1682393100000|2023-04-25 03:25:00|7896.9|7889.9|7896.9|7889.9|7897.7|7890.7|7896.9|7889.9|0
1682393400000|2023-04-25 03:30:00|7896.7|7889.7|7896.4|7889.4|7896.7|7889.7|7895.9|7888.9|0
1682393700000|2023-04-25 03:35:00|7896.7|7889.7|7896.2|7889.2|7896.7|7889.7|7895.7|7888.7|0
1682394000000|2023-04-25 03:40:00|7895.9|7888.9|7896.4|7889.4|7896.7|7889.7|7895.9|7888.9|0
1682394300000|2023-04-25 03:45:00|7896.7|7889.7|7895.4|7888.4|7896.7|7889.7|7894.9|7887.9|0
1682394600000|2023-04-25 03:50:00|7895.2|7888.2|7894.4|7887.4|7895.4|7888.4|7893.9|7886.9|0
1682394900000|2023-04-25 03:55:00|7894.7|7887.7|7894.4|7887.4|7895.2|7888.2|7894.4|7887.4|0
1682395200000|2023-04-25 04:00:00|7894.9|7887.9|7894.9|7887.9|7895.4|7888.4|7894.2|7887.2|0
1682395500000|2023-04-25 04:05:00|7894.7|7887.7|7894.4|7887.4|7894.9|7887.9|7893.9|7886.9|0
1682395800000|2023-04-25 04:10:00|7894.7|7887.7|7894.9|7887.9|7895.7|7888.7|7894.7|7887.7|0
1682396100000|2023-04-25 04:15:00|7895.2|7888.2|7893.4|7886.4|7895.2|7888.2|7893.4|7886.4|0
1682396400000|2023-04-25 04:20:00|7893.7|7886.7|7891.9|7884.9|7893.9|7886.9|7891.9|7884.9|0
1682396700000|2023-04-25 04:25:00|7892.2|7885.2|7892.4|7885.4|7892.7|7885.7|7891.9|7884.9|0
1682397000000|2023-04-25 04:30:00|7892.7|7885.7|7892.7|7885.7|7892.9|7885.9|7892.2|7885.2|0
1682397300000|2023-04-25 04:35:00|7892.9|7885.9|7892.4|7885.4|7892.9|7885.9|7892.2|7885.2|0
1682397600000|2023-04-25 04:40:00|7892.7|7885.7|7892.4|7885.4|7893.2|7886.2|7892.4|7885.4|0
1682397900000|2023-04-25 04:45:00|7892.2|7885.2|7891.9|7884.9|7892.7|7885.7|7891.4|7884.4|0
1682398200000|2023-04-25 04:50:00|7891.7|7884.7|7891.9|7884.9|7892.4|7885.4|7891.4|7884.4|0
1682398500000|2023-04-25 04:55:00|7892.2|7885.2|7891.4|7884.4|7892.7|7885.7|7891.2|7884.2|0
1682398800000|2023-04-25 05:00:00|7891.7|7884.7|7890.4|7883.4|7892.4|7885.4|7890.4|7883.4|0
1682399100000|2023-04-25 05:05:00|7890.7|7883.7|7889.9|7882.9|7890.7|7883.7|7889.9|7882.9|0
1682399400000|2023-04-25 05:10:00|7889.7|7882.7|7890.4|7883.4|7890.4|7883.4|7889.4|7882.4|0
1682399700000|2023-04-25 05:15:00|7890.2|7883.2|7890.9|7883.9|7891.2|7884.2|7889.7|7882.7|0
1682400000000|2023-04-25 05:20:00|7890.7|7883.7|7889.4|7882.4|7890.9|7883.9|7889.4|7882.4|0
1682400300000|2023-04-25 05:25:00|7889.7|7882.7|7889.4|7882.4|7890.2|7883.2|7888.9|7881.9|0
1682400600000|2023-04-25 05:30:00|7889.2|7882.2|7888.9|7881.9|7890.2|7883.2|7888.7|7881.7|0
1682400900000|2023-04-25 05:35:00|7889.2|7882.2|7887.9|7880.9|7889.9|7882.9|7887.9|7880.9|0
1682401200000|2023-04-25 05:40:00|7888.2|7881.2|7888.7|7881.7|7888.7|7881.7|7887.9|7880.9|0
1682401500000|2023-04-25 05:45:00|7889.2|7882.2|7891.4|7884.4|7892.4|7885.4|7888.9|7881.9|0
1682401800000|2023-04-25 05:50:00|7891.7|7884.7|7892.9|7885.9|7893.4|7886.4|7891.7|7884.7|0
1682402100000|2023-04-25 05:55:00|7892.7|7885.7|7892.2|7885.2|7893.7|7886.7|7892.2|7885.2|0
1682402400000|2023-04-25 06:00:00|7891.9|7884.9|7891.7|7884.7|7892.7|7885.7|7887.7|7880.7|0
1682402700000|2023-04-25 06:05:00|7891.2|7884.2|7891.7|7884.7|7892.7|7885.7|7890.4|7883.4|0
1682403000000|2023-04-25 06:10:00|7891.4|7884.4|7891.7|7884.7|7891.7|7884.7|7890.2|7883.2|0
1682403300000|2023-04-25 06:15:00|7891.4|7884.4|7889.7|7882.7|7891.4|7884.4|7889.2|7882.2|0
1682403600000|2023-04-25 06:20:00|7889.2|7882.2|7887.7|7880.7|7889.9|7882.9|7886.4|7879.4|0
1682403900000|2023-04-25 06:25:00|7887.4|7880.4|7890.2|7883.2|7890.7|7883.7|7886.9|7879.9|0
1682404200000|2023-04-25 06:30:00|7890.4|7883.4|7893.2|7886.2|7893.7|7886.7|7890.2|7883.2|0
1682404500000|2023-04-25 06:35:00|7892.2|7885.2|7891.2|7884.2|7893.4|7886.4|7890.9|7883.9|0
1682404800000|2023-04-25 06:40:00|7890.9|7883.9|7892.2|7885.2|7892.2|7885.2|7890.7|7883.7|0
1682405100000|2023-04-25 06:45:00|7891.9|7884.9|7890.4|7883.4|7893.2|7886.2|7888.9|7881.9|0
1682405400000|2023-04-25 06:50:00|7890.2|7883.2|7890.4|7883.4|7891.2|7884.2|7888.9|7881.9|0
1682405700000|2023-04-25 06:55:00|7890.2|7883.2|7885.2|7878.2|7890.2|7883.2|7884.9|7877.9|0
1682406000000|2023-04-25 07:00:00|7885.7|7878.7|7882.2|7875.2|7886.2|7879.2|7876.7|7869.7|0
1682406300000|2023-04-25 07:05:00|7881.2|7874.2|7882.2|7875.2|7887.4|7880.4|7880.2|7873.2|0
1682406600000|2023-04-25 07:10:00|7880.7|7873.7|7879.2|7872.2|7886.9|7879.9|7876.4|7869.4|0
1682406900000|2023-04-25 07:15:00|7878.9|7871.9|7879.7|7872.7|7885.4|7878.4|7877.2|7870.2|0
1682407200000|2023-04-25 07:20:00|7879.2|7872.2|7872.7|7865.7|7879.2|7872.2|7872.2|7865.2|0
1682407500000|2023-04-25 07:25:00|7872.2|7865.2|7870.7|7863.7|7874.7|7867.7|7870.7|7863.7|0
1682407800000|2023-04-25 07:30:00|7870.9|7863.9|7873.4|7866.4|7873.4|7866.4|7863.7|7856.7|0
1682408100000|2023-04-25 07:35:00|7873.7|7866.7|7868.2|7861.2|7873.7|7866.7|7867.4|7860.4|0
1682408400000|2023-04-25 07:40:00|7867.9|7860.9|7874.9|7867.9|7875.2|7868.2|7865.7|7858.7|0
1682408700000|2023-04-25 07:45:00|7874.7|7867.7|7878.9|7871.9|7881.4|7874.4|7874.7|7867.7|0
1682409000000|2023-04-25 07:50:00|7878.4|7871.4|7877.2|7870.2|7878.7|7871.7|7874.4|7867.4|0
1682409300000|2023-04-25 07:55:00|7877.7|7870.7|7881.9|7874.9|7884.2|7877.2|7876.2|7869.2|0
1682409600000|2023-04-25 08:00:00|7882.7|7875.7|7885.2|7878.2|7887.2|7880.2|7879.4|7872.4|0
1682409900000|2023-04-25 08:05:00|7885.7|7878.7|7882.9|7875.9|7888.2|7881.2|7882.4|7875.4|0
1682410200000|2023-04-25 08:10:00|7883.2|7876.2|7884.2|7877.2|7884.2|7877.2|7880.9|7873.9|0
1682410500000|2023-04-25 08:15:00|7883.9|7876.9|7885.2|7878.2|7887.4|7880.4|7883.2|7876.2|0
1682410800000|2023-04-25 08:20:00|7884.9|7877.9|7880.4|7873.4|7884.9|7877.9|7876.4|7869.4|0
1682411100000|2023-04-25 08:25:00|7880.2|7873.2|7888.8|7881.8|7888.8|7881.8|7880.2|7873.2|0
1682411400000|2023-04-25 08:30:00|7888.5|7881.5|7896.8|7889.8|7897.3|7890.3|7887.3|7880.3|0
1682411700000|2023-04-25 08:35:00|7896.5|7889.5|7898.5|7891.5|7898.8|7891.8|7893.8|7886.8|0
1682412000000|2023-04-25 08:40:00|7899.3|7892.3|7896.8|7889.8|7900.3|7893.3|7895.5|7888.5|0
1682412300000|2023-04-25 08:45:00|7896.5|7889.5|7900.3|7893.3|7900.5|7893.5|7895.8|7888.8|0
1682412600000|2023-04-25 08:50:00|7899.8|7892.8|7898.5|7891.5|7901.3|7894.3|7897.8|7890.8|0
1682412900000|2023-04-25 08:55:00|7898.3|7891.3|7895.8|7888.8|7900.3|7893.3|7895.8|7888.8|0
1682413200000|2023-04-25 09:00:00|7896|7889|7893.8|7886.8|7897.8|7890.8|7893.8|7886.8|0
1682413500000|2023-04-25 09:05:00|7894|7887|7893.8|7886.8|7896|7889|7893|7886|0
1682413800000|2023-04-25 09:10:00|7893.5|7886.5|7895.3|7888.3|7895.8|7888.8|7892.8|7885.8|0
1682414100000|2023-04-25 09:15:00|7894.8|7887.8|7897|7890|7898.8|7891.8|7894.8|7887.8|0
1682414400000|2023-04-25 09:20:00|7897.3|7890.3|7896.9|7889.9|7898.8|7891.8|7895.4|7888.4|0
1682414700000|2023-04-25 09:25:00|7897.4|7890.4|7895.6|7888.6|7897.9|7890.9|7894.9|7887.9|0
1682415000000|2023-04-25 09:30:00|7895.9|7888.9|7893.1|7886.1|7897.9|7890.9|7892.9|7885.9|0
1682415300000|2023-04-25 09:35:00|7892.9|7885.9|7894.4|7887.4|7896.4|7889.4|7892.6|7885.6|0
1682415600000|2023-04-25 09:40:00|7895.4|7888.4|7893.4|7886.4|7895.4|7888.4|7892.9|7885.9|0
1682415900000|2023-04-25 09:45:00|7892.9|7885.9|7894.9|7887.9|7898.4|7891.4|7892.4|7885.4|0
1682416200000|2023-04-25 09:50:00|7895.4|7888.4|7889.9|7882.9|7895.9|7888.9|7889.9|7882.9|0
1682416500000|2023-04-25 09:55:00|7889.6|7882.6|7891.9|7884.9|7891.9|7884.9|7888.9|7881.9|0
1682416800000|2023-04-25 10:00:00|7892.1|7885.1|7895.1|7888.1|7897.1|7890.1|7892.1|7885.1|0
1682417100000|2023-04-25 10:05:00|7894.9|7887.9|7890.9|7883.9|7896.4|7889.4|7890.9|7883.9|0
1682417400000|2023-04-25 10:10:00|7891.4|7884.4|7893.9|7886.9|7894.6|7887.6|7888.4|7881.4|0
1682417700000|2023-04-25 10:15:00|7894.1|7887.1|7891.4|7884.4|7895.1|7888.1|7889.9|7882.9|0
1682418000000|2023-04-25 10:20:00|7890.9|7883.9|7891.9|7884.9|7891.9|7884.9|7889.6|7882.6|0
1682418300000|2023-04-25 10:25:00|7891.4|7884.4|7889.6|7882.6|7892.4|7885.4|7888.4|7881.4|0
1682418600000|2023-04-25 10:30:00|7889.9|7882.9|7891.9|7884.9|7893.4|7886.4|7889.1|7882.1|0
1682418900000|2023-04-25 10:35:00|7891.4|7884.4|7891.9|7884.9|7892.9|7885.9|7890.1|7883.1|0
1682419200000|2023-04-25 10:40:00|7892.1|7885.1|7888.9|7881.9|7892.1|7885.1|7888.6|7881.6|0
1682419500000|2023-04-25 10:45:00|7889.1|7882.1|7886.4|7879.4|7889.1|7882.1|7886.4|7879.4|0
1682419800000|2023-04-25 10:50:00|7886.1|7879.1|7887.9|7880.9|7888.6|7881.6|7886.1|7879.1|0
1682420100000|2023-04-25 10:55:00|7887.4|7880.4|7888.9|7881.9|7890.4|7883.4|7887.4|7880.4|0
1682420400000|2023-04-25 11:00:00|7888.4|7881.4|7891.6|7884.6|7895.9|7888.9|7888.4|7881.4|0
1682420700000|2023-04-25 11:05:00|7891.9|7884.9|7893.9|7886.9|7895.4|7888.4|7891.4|7884.4|0
1682421000000|2023-04-25 11:10:00|7894.1|7887.1|7896.9|7889.9|7896.9|7889.9|7893.9|7886.9|0
1682421300000|2023-04-25 11:15:00|7896.6|7889.6|7894.9|7887.9|7896.9|7889.9|7894.4|7887.4|0
1682421600000|2023-04-25 11:20:00|7895.1|7888.1|7895.4|7888.4|7895.6|7888.6|7894.4|7887.4|0
1682421900000|2023-04-25 11:25:00|7895.1|7888.1|7898.9|7891.9|7898.9|7891.9|7893.9|7886.9|0
1682422200000|2023-04-25 11:30:00|7899.4|7892.4|7900.6|7893.6|7900.9|7893.9|7898.4|7891.4|0
1682422500000|2023-04-25 11:35:00|7900.4|7893.4|7900.4|7893.4|7902.4|7895.4|7899.4|7892.4|0
1682422800000|2023-04-25 11:40:00|7899.9|7892.9|7896.9|7889.9|7900.6|7893.6|7896.4|7889.4|0
1682423100000|2023-04-25 11:45:00|7897.4|7890.4|7897.6|7890.6|7899.4|7892.4|7896.4|7889.4|0
1682423400000|2023-04-25 11:50:00|7897.4|7890.4|7898.6|7891.6|7900.4|7893.4|7896.4|7889.4|0
1682423700000|2023-04-25 11:55:00|7898.9|7891.9|7899.5|7892.5|7900.6|7893.6|7898.4|7891.4|0
1682424000000|2023-04-25 12:00:00|7899.2|7892.2|7903.2|7896.2|7904|7897|7898|7891|0
1682424300000|2023-04-25 12:05:00|7903|7896|7901.2|7894.2|7903.5|7896.5|7900.7|7893.7|0
1682424600000|2023-04-25 12:10:00|7901|7894|7901.5|7894.5|7902|7895|7900|7893|0
1682424900000|2023-04-25 12:15:00|7901.2|7894.2|7905.5|7898.5|7906|7899|7900.5|7893.5|0
1682425200000|2023-04-25 12:20:00|7905.7|7898.7|7902.5|7895.5|7906.2|7899.2|7902.5|7895.5|0
1682425500000|2023-04-25 12:25:00|7903|7896|7904|7897|7905|7898|7902.5|7895.5|0
1682425800000|2023-04-25 12:30:00|7904.2|7897.2|7900.5|7893.5|7905|7898|7900.2|7893.2|0
1682426100000|2023-04-25 12:35:00|7900|7893|7902|7895|7903.5|7896.5|7900|7893|0
1682426400000|2023-04-25 12:40:00|7901.7|7894.7|7897.7|7890.7|7902|7895|7896.2|7889.2|0
1682426700000|2023-04-25 12:45:00|7897.5|7890.5|7899.7|7892.7|7900.5|7893.5|7897.5|7890.5|0
1682427000000|2023-04-25 12:50:00|7899.5|7892.5|7900.2|7893.2|7901|7894|7898.7|7891.7|0
1682427300000|2023-04-25 12:55:00|7900|7893|7899.2|7892.2|7901.7|7894.7|7898|7891|0
1682427600000|2023-04-25 13:00:00|7900|7893|7899|7892|7901|7894|7896.5|7889.5|0
1682427900000|2023-04-25 13:05:00|7899.5|7892.5|7902.7|7895.7|7903|7896|7897.5|7890.5|0
1682428200000|2023-04-25 13:10:00|7903|7896|7905|7898|7905.7|7898.7|7902.5|7895.5|0
1682428500000|2023-04-25 13:15:00|7904.5|7897.5|7906.5|7899.5|7907|7900|7904|7897|0
1682428800000|2023-04-25 13:20:00|7906.7|7899.7|7909.5|7902.5|7910|7903|7905.7|7898.7|0
1682429100000|2023-04-25 13:25:00|7909|7902|7911.5|7904.5|7913.2|7906.2|7909|7902|0
1682429400000|2023-04-25 13:30:00|7911.7|7904.7|7901.5|7894.5|7912.7|7905.7|7900.7|7893.7|0
1682429700000|2023-04-25 13:35:00|7901.2|7894.2|7897.2|7890.2|7902.7|7895.7|7896.7|7889.7|0
1682430000000|2023-04-25 13:40:00|7897|7890|7892.5|7885.5|7897|7890|7890.5|7883.5|0
1682430300000|2023-04-25 13:45:00|7891.5|7884.5|7886.7|7879.7|7892.2|7885.2|7883|7876|0
1682430600000|2023-04-25 13:50:00|7886.2|7879.2|7883.5|7876.5|7886.2|7879.2|7882|7875|0
1682430900000|2023-04-25 13:55:00|7883.2|7876.2|7884|7877|7885.7|7878.7|7881.5|7874.5|0
1682431200000|2023-04-25 14:00:00|7883.7|7876.7|7885.5|7878.5|7888.2|7881.2|7883|7876|0
1682431500000|2023-04-25 14:05:00|7885.2|7878.2|7884|7877|7890|7883|7883.7|7876.7|0
1682431800000|2023-04-25 14:10:00|7883.9|7876.9|7878.6|7871.6|7883.9|7876.9|7875.4|7868.4|0
1682432100000|2023-04-25 14:15:00|7878.4|7871.4|7878.1|7871.1|7881.4|7874.4|7877.9|7870.9|0
1682432400000|2023-04-25 14:20:00|7878.4|7871.4|7876.4|7869.4|7880.4|7873.4|7876.4|7869.4|0
1682432700000|2023-04-25 14:25:00|7876.1|7869.1|7878.4|7871.4|7879.4|7872.4|7874.4|7867.4|0
1682433000000|2023-04-25 14:30:00|7877.9|7870.9|7879.4|7872.4|7879.9|7872.9|7876.4|7869.4|0
1682433300000|2023-04-25 14:35:00|7879.1|7872.1|7880.4|7873.4|7880.9|7873.9|7877.4|7870.4|0
1682433600000|2023-04-25 14:40:00|7880.9|7873.9|7881.4|7874.4|7882.9|7875.9|7880.4|7873.4|0
1682433900000|2023-04-25 14:45:00|7881.9|7874.9|7883.9|7876.9|7884.1|7877.1|7880.4|7873.4|0
1682434200000|2023-04-25 14:50:00|7884.1|7877.1|7886.9|7879.9|7888.4|7881.4|7883.9|7876.9|0
1682434500000|2023-04-25 14:55:00|7887.4|7880.4|7888.4|7881.4|7890.9|7883.9|7887.4|7880.4|0
1682434800000|2023-04-25 15:00:00|7888.9|7881.9|7889.9|7882.9|7889.9|7882.9|7886.9|7879.9|0
1682435100000|2023-04-25 15:05:00|7890.4|7883.4|7896.9|7889.9|7897.9|7890.9|7889.6|7882.6|0
1682435400000|2023-04-25 15:10:00|7896.6|7889.6|7899.6|7892.6|7901.1|7894.1|7896.6|7889.6|0
1682435700000|2023-04-25 15:15:00|7899.9|7892.9|7898.1|7891.1|7899.9|7892.9|7897.6|7890.6|0
1682436000000|2023-04-25 15:20:00|7898.4|7891.4|7896.4|7889.4|7899.9|7892.9|7895.9|7888.9|0
1682436300000|2023-04-25 15:25:00|7896.9|7889.9|7896.1|7889.1|7899.6|7892.6|7895.9|7888.9|0
1682436600000|2023-04-25 15:30:00|7895.9|7888.9|7892.4|7885.4|7896.4|7889.4|7890.4|7883.4|0
1682436900000|2023-04-25 15:35:00|7892.9|7885.9|7893.9|7886.9|7894.4|7887.4|7891.4|7884.4|0
1682437200000|2023-04-25 15:40:00|7893.6|7886.6|7896.4|7889.4|7896.9|7889.9|7893.4|7886.4|0
1682437500000|2023-04-25 15:45:00|7896.9|7889.9|7894.4|7887.4|7897.4|7890.4|7893.9|7886.9|0
1682437800000|2023-04-25 15:50:00|7893.9|7886.9|7893.9|7886.9|7893.9|7886.9|7890.9|7883.9|0
1682438100000|2023-04-25 15:55:00|7893.6|7886.6|7893.4|7886.4|7895.4|7888.4|7892.9|7885.9|0
1682438400000|2023-04-25 16:00:00|7893.9|7886.9|7893.9|7886.9|7895.9|7888.9|7892.6|7885.6|0
1682438700000|2023-04-25 16:05:00|7894.4|7887.4|7893.4|7886.4|7895.4|7888.4|7892.4|7885.4|0
1682439000000|2023-04-25 16:10:00|7893.9|7886.9|7888.9|7881.9|7893.9|7886.9|7888.9|7881.9|0
1682439300000|2023-04-25 16:15:00|7889.4|7882.4|7892.1|7885.1|7893.1|7886.1|7888.9|7881.9|0
1682439600000|2023-04-25 16:20:00|7892.4|7885.4|7890.1|7883.1|7893.9|7886.9|7890.1|7883.1|0
1682439900000|2023-04-25 16:25:00|7889.9|7882.9|7888.4|7881.4|7890.4|7883.4|7886.4|7879.4|0
1682440200000|2023-04-25 16:30:00|7888.1|7881.1|7887.4|7880.4|7889.4|7882.4|7887.4|7880.4|0
1682440500000|2023-04-25 16:35:00|7887.9|7880.9|7890.4|7883.4|7890.9|7883.9|7887.4|7880.4|0
1682440800000|2023-04-25 16:40:00|7890.9|7883.9|7892.4|7885.4|7893.4|7886.4|7890.6|7883.6|0
1682441100000|2023-04-25 16:45:00|7891.9|7884.9|7887.9|7880.9|7892.4|7885.4|7887.9|7880.9|0
1682441400000|2023-04-25 16:50:00|7888.4|7881.4|7886.9|7879.9|7888.4|7881.4|7886.6|7879.6|0
1682441700000|2023-04-25 16:55:00|7886.6|7879.6|7888.1|7881.1|7888.9|7881.9|7886.4|7879.4|0
1682442000000|2023-04-25 17:00:00|7888.4|7881.4|7889.4|7882.4|7889.9|7882.9|7887.9|7880.9|0
1682442300000|2023-04-25 17:05:00|7888.6|7881.6|7884.6|7877.6|7889.4|7882.4|7884.6|7877.6|0
1682442600000|2023-04-25 17:10:00|7884.9|7877.9|7877.4|7870.4|7885.4|7878.4|7877.4|7870.4|0
1682442900000|2023-04-25 17:15:00|7877.6|7870.6|7871.4|7864.4|7877.9|7870.9|7867.4|7860.4|0
1682443200000|2023-04-25 17:20:00|7870.9|7863.9|7869.9|7862.9|7872.9|7865.9|7869.1|7862.1|0
1682443500000|2023-04-25 17:25:00|7869.6|7862.6|7870.9|7863.9|7871.4|7864.4|7868.9|7861.9|0
1682443800000|2023-04-25 17:30:00|7870.6|7863.6|7868.4|7861.4|7870.9|7863.9|7867.4|7860.4|0
1682444100000|2023-04-25 17:35:00|7868.6|7861.6|7868.1|7861.1|7870.9|7863.9|7867.9|7860.9|0
1682444400000|2023-04-25 17:40:00|7868.4|7861.4|7866.9|7859.9|7868.9|7861.9|7866.4|7859.4|0
1682444700000|2023-04-25 17:45:00|7867.4|7860.4|7865.4|7858.4|7867.4|7860.4|7863.6|7856.6|0
1682445000000|2023-04-25 17:50:00|7865.6|7858.6|7861.4|7854.4|7865.9|7858.9|7861.4|7854.4|0
1682445300000|2023-04-25 17:55:00|7861.6|7854.6|7861.9|7854.9|7864.1|7857.1|7861.4|7854.4|0
1682445600000|2023-04-25 18:00:00|7861.6|7854.6|7859.9|7852.9|7863.6|7856.6|7859.4|7852.4|0
1682445900000|2023-04-25 18:05:00|7859.6|7852.6|7858.4|7851.4|7861.9|7854.9|7857.6|7850.6|0
1682446200000|2023-04-25 18:10:00|7858.6|7851.6|7858.6|7851.6|7859.6|7852.6|7857.6|7850.6|0
1682446500000|2023-04-25 18:15:00|7858.4|7851.4|7860.1|7853.1|7861.4|7854.4|7857.9|7850.9|0
1682446800000|2023-04-25 18:20:00|7860.4|7853.4|7859.9|7852.9|7862.6|7855.6|7859.4|7852.4|0
1682447100000|2023-04-25 18:25:00|7860.1|7853.1|7866.4|7859.4|7866.4|7859.4|7859.9|7852.9|0
1682447400000|2023-04-25 18:30:00|7866.1|7859.1|7863.1|7856.1|7866.1|7859.1|7862.9|7855.9|0
1682447700000|2023-04-25 18:35:00|7863.4|7856.4|7864.6|7857.6|7865.9|7858.9|7862.4|7855.4|0
1682448000000|2023-04-25 18:40:00|7865.1|7858.1|7862.4|7855.4|7865.9|7858.9|7861.9|7854.9|0
1682448300000|2023-04-25 18:45:00|7862.6|7855.6|7864.4|7857.4|7864.4|7857.4|7861.4|7854.4|0
1682448600000|2023-04-25 18:50:00|7864.6|7857.6|7861.9|7854.9|7865.6|7858.6|7861.9|7854.9|0
1682448900000|2023-04-25 18:55:00|7861.6|7854.6|7861.6|7854.6|7861.9|7854.9|7860.4|7853.4|0
1682449200000|2023-04-25 19:00:00|7860.9|7853.9|7859.4|7852.4|7862.9|7855.9|7859.1|7852.1|0
1682449500000|2023-04-25 19:05:00|7859.6|7852.6|7861.6|7854.6|7863.4|7856.4|7859.6|7852.6|0
1682449800000|2023-04-25 19:10:00|7861.9|7854.9|7863.4|7856.4|7864.4|7857.4|7860.9|7853.9|0
1682450100000|2023-04-25 19:15:00|7863.9|7856.9|7865.4|7858.4|7865.6|7858.6|7863.9|7856.9|0
1682450400000|2023-04-25 19:20:00|7865.9|7858.9|7867.4|7860.4|7867.9|7860.9|7865.4|7858.4|0
1682450700000|2023-04-25 19:25:00|7867.6|7860.6|7865.1|7858.1|7867.9|7860.9|7864.4|7857.4|0
1682451000000|2023-04-25 19:30:00|7864.9|7857.9|7865.1|7858.1|7866.9|7859.9|7864.4|7857.4|0
1682451300000|2023-04-25 19:35:00|7864.9|7857.9|7861.9|7854.9|7865.4|7858.4|7861.6|7854.6|0
1682451600000|2023-04-25 19:40:00|7862.4|7855.4|7860.9|7853.9|7862.9|7855.9|7860.4|7853.4|0
1682451900000|2023-04-25 19:45:00|7861.1|7854.1|7860.9|7853.9|7863.1|7856.1|7860.9|7853.9|0
1682452200000|2023-04-25 19:50:00|7859.6|7852.6|7860.4|7853.4|7863.1|7856.1|7858.4|7851.4|0
1682452500000|2023-04-25 19:55:00|7860.1|7853.1|7860.3|7853.3|7863.4|7856.4|7859.1|7852.1|0
1682452800000|2023-04-25 20:00:00|7859.9|7852.9|7871.6|7864.6|7874.1|7867.1|7858.2|7851.2|0
1682453100000|2023-04-25 20:05:00|7872|7865|7873.4|7866.4|7873.7|7866.7|7870.3|7863.3|0
1682453400000|2023-04-25 20:10:00|7873.5|7866.5|7875.5|7868.5|7875.7|7868.7|7872.8|7865.8|0
1682453700000|2023-04-25 20:15:00|7875.3|7868.3|7872.2|7865.2|7875.3|7868.3|7870.1|7863.1|0
1682454000000|2023-04-25 20:20:00|7872.3|7865.3|7872.5|7865.5|7872.7|7865.7|7872|7865|0
1682454300000|2023-04-25 20:25:00|7872.6|7865.6|7874|7867|7874.2|7867.2|7872.5|7865.5|0
1682454600000|2023-04-25 20:30:00|7874.1|7867.1|7874.7|7867.7|7875.2|7868.2|7873.6|7866.6|0
1682454900000|2023-04-25 20:35:00|7874.8|7867.8|7874.9|7867.9|7874.9|7867.9|7873.7|7866.7|0
1682455200000|2023-04-25 20:40:00|7875|7868|7873.9|7866.9|7875.7|7868.7|7873.9|7866.9|0
1682455500000|2023-04-25 20:45:00|7874.2|7867.2|7873.9|7866.9|7874.9|7867.9|7873.7|7866.7|0
1682455800000|2023-04-25 20:50:00|7874|7867|7874.5|7867.5|7874.9|7867.9|7873.9|7866.9|0
1682456100000|2023-04-25 20:55:00|7874.4|7867.4|7874.9|7867.9|7875|7868|7873.8|7866.8|0
1682456400000|2023-04-25 21:00:00|7875|7868|7875.2|7868.2|7875.4|7868.4|7874.4|7867.4|0
1682456700000|2023-04-25 21:05:00|7875.3|7868.3|7875.6|7868.6|7875.8|7868.8|7874.7|7867.7|0
1682457000000|2023-04-25 21:10:00|7875.7|7868.7|7875.9|7868.9|7875.9|7868.9|7875.1|7868.1|0
1682457300000|2023-04-25 21:15:00|7876|7869|7876.1|7869.1|7876.9|7869.9|7875.9|7868.9|0
1682457600000|2023-04-25 21:20:00|7876.2|7869.2|7876|7869|7876.4|7869.4|7875.8|7868.8|0
1682457900000|2023-04-25 21:25:00|7876.1|7869.1|7876.6|7869.6|7876.6|7869.6|7875.9|7868.9|0
1682458200000|2023-04-25 21:30:00|7876.7|7869.7|7878.1|7871.1|7878.1|7871.1|7876.5|7869.5|0
1682458500000|2023-04-25 21:35:00|7878.2|7871.2|7878.2|7871.2|7878.7|7871.7|7878.2|7871.2|0
1682458800000|2023-04-25 21:40:00|7878|7871|7878|7871|7878.1|7871.1|7877.7|7870.7|0
1682459100000|2023-04-25 21:45:00|7878.1|7871.1|7878.8|7871.8|7878.8|7871.8|7877.8|7870.8|0
1682459400000|2023-04-25 21:50:00|7878.9|7871.9|7878.7|7871.7|7878.9|7871.9|7878.5|7871.5|0
1682459700000|2023-04-25 21:55:00|7878.6|7871.6|7878.7|7871.7|7879|7872|7878.4|7871.4|0
1682460000000|2023-04-25 22:00:00|7878.8|7871.8|7880.1|7873.1|7880.3|7873.3|7876.4|7869.4|0
1682460300000|2023-04-25 22:05:00|7880.2|7873.2|7883.5|7876.5|7884.3|7877.3|7878|7871|0
1682460600000|2023-04-25 22:10:00|7883.4|7876.4|7879.8|7872.8|7883.4|7876.4|7878.1|7871.1|0
1682460900000|2023-04-25 22:15:00|7879.9|7872.9|7879.1|7872.1|7881.7|7874.7|7878.9|7871.9|0
1682461200000|2023-04-25 22:20:00|7879.3|7872.3|7880.9|7873.9|7881.2|7874.2|7878.9|7871.9|0
1682461500000|2023-04-25 22:25:00|7881|7874|7880.2|7873.2|7882.6|7875.6|7880|7873|0
1682461800000|2023-04-25 22:30:00|7880.5|7873.5|7880.2|7873.2|7881|7874|7878.9|7871.9|0
1682462100000|2023-04-25 22:35:00|7880.1|7873.1|7880.1|7873.1|7880.5|7873.5|7879.2|7872.2|0
1682462400000|2023-04-25 22:40:00|7880.2|7873.2|7880.6|7873.6|7881.1|7874.1|7880|7873|0
1682462700000|2023-04-25 22:45:00|7880.4|7873.4|7879.7|7872.7|7880.4|7873.4|7879.5|7872.5|0
1682463000000|2023-04-25 22:50:00|7879.6|7872.6|7877.5|7870.5|7879.8|7872.8|7877.3|7870.3|0
1682463300000|2023-04-25 22:55:00|7877.4|7870.4|7877.4|7870.4|7877.5|7870.5|7876.8|7869.8|0
1682463600000|2023-04-25 23:00:00|7877.3|7870.3|7875.7|7868.7|7877.3|7870.3|7875.3|7868.3|0
1682463900000|2023-04-25 23:05:00|7875.8|7868.8|7876.1|7869.1|7876.8|7869.8|7875.8|7868.8|0
1682464200000|2023-04-25 23:10:00|7876.2|7869.2|7877|7870|7877|7870|7875.6|7868.6|0
1682464500000|2023-04-25 23:15:00|7877.1|7870.1|7877.3|7870.3|7877.5|7870.5|7876.8|7869.8|0
1682464800000|2023-04-25 23:20:00|7877.4|7870.4|7877.9|7870.9|7878.2|7871.2|7877|7870|0
1682465100000|2023-04-25 23:25:00|7877.7|7870.7|7876.9|7869.9|7877.7|7870.7|7876.6|7869.6|0
1682465400000|2023-04-25 23:30:00|7877|7870|7878.7|7871.7|7878.7|7871.7|7876.9|7869.9|0
1682465700000|2023-04-25 23:35:00|7878.6|7871.6|7878.5|7871.5|7879|7872|7878.2|7871.2|0
1682466000000|2023-04-25 23:40:00|7878.6|7871.6|7878|7871|7878.7|7871.7|7878|7871|0
1682466300000|2023-04-25 23:45:00|7877.9|7870.9|7878.5|7871.5|7879|7872|7877.8|7870.8|0
1682466600000|2023-04-25 23:50:00|7878.4|7871.4|7876.2|7869.2|7878.5|7871.5|7876|7869|0
1682466900000|2023-04-25 23:55:00|7876.1|7869.1|7876.2|7869.2|7876.6|7869.6|7876|7869|0
1682467200000|2023-04-26 00:00:00|7876|7869|7868.9|7861.9|7876|7869|7868.9|7861.9|0
1682467500000|2023-04-26 00:05:00|7867.6|7860.6|7864.9|7857.9|7867.6|7860.6|7864.9|7857.9|0
1682467800000|2023-04-26 00:10:00|7864.1|7857.1|7863.1|7856.1|7865.1|7858.1|7863.1|7856.1|0
1682468100000|2023-04-26 00:15:00|7863.4|7856.4|7862.6|7855.6|7864.1|7857.1|7861.9|7854.9|0
1682468400000|2023-04-26 00:20:00|7863.1|7856.1|7864.6|7857.6|7865.1|7858.1|7863.1|7856.1|0
1682468700000|2023-04-26 00:25:00|7864.9|7857.9|7866.1|7859.1|7866.6|7859.6|7864.1|7857.1|0
1682469000000|2023-04-26 00:30:00|7866.4|7859.4|7870.9|7863.9|7871.1|7864.1|7866.4|7859.4|0
1682469300000|2023-04-26 00:35:00|7871.1|7864.1|7872.6|7865.6|7872.9|7865.9|7870.6|7863.6|0
1682469600000|2023-04-26 00:40:00|7872.9|7865.9|7871.1|7864.1|7873.6|7866.6|7871.1|7864.1|0
1682469900000|2023-04-26 00:45:00|7871.4|7864.4|7872.4|7865.4|7873.4|7866.4|7871.4|7864.4|0
1682470200000|2023-04-26 00:50:00|7872.6|7865.6|7871.6|7864.6|7873.1|7866.1|7871.6|7864.6|0
1682470500000|2023-04-26 00:55:00|7871.4|7864.4|7871.6|7864.6|7871.6|7864.6|7870.9|7863.9|0
1682470800000|2023-04-26 01:00:00|7871.4|7864.4|7868.1|7861.1|7871.4|7864.4|7867.9|7860.9|0
1682471100000|2023-04-26 01:05:00|7868.4|7861.4|7868.6|7861.6|7869.4|7862.4|7867.6|7860.6|0
1682471400000|2023-04-26 01:10:00|7868.9|7861.9|7867.6|7860.6|7869.1|7862.1|7867.6|7860.6|0
1682471700000|2023-04-26 01:15:00|7867.9|7860.9|7870.1|7863.1|7870.1|7863.1|7867.6|7860.6|0
1682472000000|2023-04-26 01:20:00|7869.6|7862.6|7868.6|7861.6|7869.6|7862.6|7868.1|7861.1|0
1682472300000|2023-04-26 01:25:00|7868.9|7861.9|7869.1|7862.1|7870.1|7863.1|7868.9|7861.9|0
1682472600000|2023-04-26 01:30:00|7868.9|7861.9|7872.1|7865.1|7872.6|7865.6|7867.1|7860.1|0
1682472900000|2023-04-26 01:35:00|7871.9|7864.9|7872.1|7865.1|7873.4|7866.4|7871.6|7864.6|0
1682473200000|2023-04-26 01:40:00|7871.9|7864.9|7873.1|7866.1|7873.6|7866.6|7871.1|7864.1|0
1682473500000|2023-04-26 01:45:00|7872.9|7865.9|7873.1|7866.1|7873.6|7866.6|7872.4|7865.4|0
1682473800000|2023-04-26 01:50:00|7872.9|7865.9|7871.6|7864.6|7873.1|7866.1|7871.1|7864.1|0
1682474100000|2023-04-26 01:55:00|7871.9|7864.9|7871.1|7864.1|7872.6|7865.6|7871.1|7864.1|0
1682474400000|2023-04-26 02:00:00|7870.9|7863.9|7870.1|7863.1|7871.1|7864.1|7870.1|7863.1|0
1682474700000|2023-04-26 02:05:00|7870.4|7863.4|7871.1|7864.1|7871.4|7864.4|7870.1|7863.1|0
1682475000000|2023-04-26 02:10:00|7870.9|7863.9|7871.6|7864.6|7871.6|7864.6|7870.4|7863.4|0
1682475300000|2023-04-26 02:15:00|7871.4|7864.4|7870.6|7863.6|7871.9|7864.9|7870.4|7863.4|0
1682475600000|2023-04-26 02:20:00|7870.4|7863.4|7869.1|7862.1|7870.9|7863.9|7868.6|7861.6|0
1682475900000|2023-04-26 02:25:00|7870.1|7863.1|7869.6|7862.6|7870.1|7863.1|7869.1|7862.1|0
1682476200000|2023-04-26 02:30:00|7869.4|7862.4|7869.4|7862.4|7869.6|7862.6|7868.9|7861.9|0
1682476500000|2023-04-26 02:35:00|7870.1|7863.1|7870.6|7863.6|7870.6|7863.6|7869.6|7862.6|0
1682476800000|2023-04-26 02:40:00|7870.9|7863.9|7869.9|7862.9|7871.1|7864.1|7869.4|7862.4|0
1682477100000|2023-04-26 02:45:00|7869.6|7862.6|7870.1|7863.1|7870.6|7863.6|7869.6|7862.6|0
1682477400000|2023-04-26 02:50:00|7870.4|7863.4|7870.1|7863.1|7870.6|7863.6|7869.6|7862.6|0
1682477700000|2023-04-26 02:55:00|7870.4|7863.4|7871.6|7864.6|7872.1|7865.1|7870.4|7863.4|0
1682478000000|2023-04-26 03:00:00|7871.9|7864.9|7870.9|7863.9|7871.9|7864.9|7870.4|7863.4|0
1682478300000|2023-04-26 03:05:00|7870.6|7863.6|7869.6|7862.6|7870.6|7863.6|7869.4|7862.4|0
1682478600000|2023-04-26 03:10:00|7869.4|7862.4|7868.6|7861.6|7869.6|7862.6|7867.9|7860.9|0
1682478900000|2023-04-26 03:15:00|7868.4|7861.4|7868.9|7861.9|7869.1|7862.1|7868.1|7861.1|0
1682479200000|2023-04-26 03:20:00|7868.6|7861.6|7869.9|7862.9|7869.9|7862.9|7868.6|7861.6|0
1682479500000|2023-04-26 03:25:00|7870.1|7863.1|7869.1|7862.1|7870.1|7863.1|7868.9|7861.9|0
1682479800000|2023-04-26 03:30:00|7868.9|7861.9|7869.1|7862.1|7869.6|7862.6|7868.6|7861.6|0
1682480100000|2023-04-26 03:35:00|7869.4|7862.4|7870.4|7863.4|7870.4|7863.4|7869.1|7862.1|0
1682480400000|2023-04-26 03:40:00|7870.1|7863.1|7870.1|7863.1|7870.1|7863.1|7869.1|7862.1|0
1682480700000|2023-04-26 03:45:00|7870.4|7863.4|7869.4|7862.4|7870.4|7863.4|7869.1|7862.1|0
1682481000000|2023-04-26 03:50:00|7869.9|7862.9|7869.4|7862.4|7869.9|7862.9|7868.6|7861.6|0
1682481300000|2023-04-26 03:55:00|7869.1|7862.1|7864.1|7857.1|7869.1|7862.1|7863.9|7856.9|0
1682481600000|2023-04-26 04:00:00|7863.9|7856.9|7863.1|7856.1|7864.4|7857.4|7862.4|7855.4|0
1682481900000|2023-04-26 04:05:00|7862.9|7855.9|7862.6|7855.6|7864.1|7857.1|7862.6|7855.6|0
1682482200000|2023-04-26 04:10:00|7862.4|7855.4|7862.1|7855.1|7862.4|7855.4|7861.9|7854.9|0
1682482500000|2023-04-26 04:15:00|7861.9|7854.9|7862.4|7855.4|7862.9|7855.9|7861.9|7854.9|0
1682482800000|2023-04-26 04:20:00|7862.6|7855.6|7862.9|7855.9|7862.9|7855.9|7861.9|7854.9|0
1682483100000|2023-04-26 04:25:00|7863.1|7856.1|7863.6|7856.6|7863.9|7856.9|7862.6|7855.6|0
1682483400000|2023-04-26 04:30:00|7863.1|7856.1|7865.1|7858.1|7865.1|7858.1|7862.6|7855.6|0
1682483700000|2023-04-26 04:35:00|7864.6|7857.6|7864.6|7857.6|7865.4|7858.4|7864.1|7857.1|0
1682484000000|2023-04-26 04:40:00|7864.9|7857.9|7864.1|7857.1|7864.9|7857.9|7863.6|7856.6|0
1682484300000|2023-04-26 04:45:00|7863.9|7856.9|7864.4|7857.4|7864.9|7857.9|7863.6|7856.6|0
1682484600000|2023-04-26 04:50:00|7864.6|7857.6|7866.1|7859.1|7866.1|7859.1|7864.6|7857.6|0
1682484900000|2023-04-26 04:55:00|7865.9|7858.9|7866.1|7859.1|7866.9|7859.9|7865.9|7858.9|0
1682485200000|2023-04-26 05:00:00|7865.9|7858.9|7867.6|7860.6|7867.6|7860.6|7865.9|7858.9|0
1682485500000|2023-04-26 05:05:00|7867.4|7860.4|7867.6|7860.6|7868.6|7861.6|7867.4|7860.4|0
1682485800000|2023-04-26 05:10:00|7868.4|7861.4|7867.9|7860.9|7868.9|7861.9|7867.6|7860.6|0
1682486100000|2023-04-26 05:15:00|7868.6|7861.6|7865.6|7858.6|7868.6|7861.6|7865.6|7858.6|0
1682486400000|2023-04-26 05:20:00|7865.4|7858.4|7866.9|7859.9|7867.1|7860.1|7864.6|7857.6|0
1682486700000|2023-04-26 05:25:00|7866.6|7859.6|7869.4|7862.4|7869.4|7862.4|7866.6|7859.6|0
1682487000000|2023-04-26 05:30:00|7869.6|7862.6|7869.1|7862.1|7870.4|7863.4|7868.9|7861.9|0
1682487300000|2023-04-26 05:35:00|7868.9|7861.9|7870.6|7863.6|7870.6|7863.6|7867.4|7860.4|0
1682487600000|2023-04-26 05:40:00|7871.6|7864.6|7872.6|7865.6|7873.1|7866.1|7871.1|7864.1|0
1682487900000|2023-04-26 05:45:00|7872.9|7865.9|7876.1|7869.1|7876.4|7869.4|7872.6|7865.6|0
1682488200000|2023-04-26 05:50:00|7876.4|7869.4|7874.4|7867.4|7877.1|7870.1|7873.9|7866.9|0
1682488500000|2023-04-26 05:55:00|7874.9|7867.9|7877.6|7870.6|7877.6|7870.6|7874.4|7867.4|0
1682488800000|2023-04-26 06:00:00|7877.4|7870.4|7879.1|7872.1|7882.1|7875.1|7876.4|7869.4|0
1682489100000|2023-04-26 06:05:00|7879.4|7872.4|7874.1|7867.1|7879.6|7872.6|7874.1|7867.1|0
1682489400000|2023-04-26 06:10:00|7873.9|7866.9|7875.4|7868.4|7875.9|7868.9|7872.9|7865.9|0
1682489700000|2023-04-26 06:15:00|7874.9|7867.9|7872.4|7865.4|7874.9|7867.9|7869.6|7862.6|0
1682490000000|2023-04-26 06:20:00|7872.1|7865.1|7874.1|7867.1|7874.1|7867.1|7871.1|7864.1|0
1682490300000|2023-04-26 06:25:00|7874.4|7867.4|7873.1|7866.1|7875.4|7868.4|7871.9|7864.9|0
1682490600000|2023-04-26 06:30:00|7873.4|7866.4|7876.4|7869.4|7876.6|7869.6|7873.4|7866.4|0
1682490900000|2023-04-26 06:35:00|7876.6|7869.6|7878.4|7871.4|7878.6|7871.6|7875.9|7868.9|0
1682491200000|2023-04-26 06:40:00|7877.9|7870.9|7878.4|7871.4|7881.4|7874.4|7877.9|7870.9|0
1682491500000|2023-04-26 06:45:00|7878.1|7871.1|7878.4|7871.4|7879.9|7872.9|7876.6|7869.6|0
1682491800000|2023-04-26 06:50:00|7878.1|7871.1|7876.9|7869.9|7878.1|7871.1|7874.1|7867.1|0
1682492100000|2023-04-26 06:55:00|7877.4|7870.4|7877.1|7870.1|7878.1|7871.1|7872.1|7865.1|0
1682492400000|2023-04-26 07:00:00|7874.9|7867.9|7879.9|7872.9|7882.1|7875.1|7872.1|7865.1|0
1682492700000|2023-04-26 07:05:00|7881.1|7874.1|7885.1|7878.1|7889.1|7882.1|7880.4|7873.4|0
1682493000000|2023-04-26 07:10:00|7884.9|7877.9|7880.4|7873.4|7896.6|7889.6|7878.9|7871.9|0
1682493300000|2023-04-26 07:15:00|7880.9|7873.9|7879.9|7872.9|7885.4|7878.4|7879.1|7872.1|0
1682493600000|2023-04-26 07:20:00|7879.1|7872.1|7870.9|7863.9|7879.9|7872.9|7870.4|7863.4|0
1682493900000|2023-04-26 07:25:00|7871.1|7864.1|7869.4|7862.4|7875.4|7868.4|7869.4|7862.4|0
1682494200000|2023-04-26 07:30:00|7869.9|7862.9|7868.4|7861.4|7870.6|7863.6|7861.1|7854.1|0
1682494500000|2023-04-26 07:35:00|7868.6|7861.6|7861.1|7854.1|7871.1|7864.1|7860.6|7853.6|0
1682494800000|2023-04-26 07:40:00|7858.9|7851.9|7855.1|7848.1|7865.4|7858.4|7854.4|7847.4|0
1682495100000|2023-04-26 07:45:00|7854.4|7847.4|7850|7843|7857.9|7850.9|7849.1|7842.1|0
1682495400000|2023-04-26 07:50:00|7849.5|7842.5|7848.7|7841.7|7850.7|7843.7|7846.7|7839.7|0
1682495700000|2023-04-26 07:55:00|7848.4|7841.4|7853.7|7846.7|7854.9|7847.9|7847.2|7840.2|0
1682496000000|2023-04-26 08:00:00|7853.2|7846.2|7850.7|7843.7|7859.2|7852.2|7850.7|7843.7|0
1682496300000|2023-04-26 08:05:00|7850.9|7843.9|7847.2|7840.2|7851.9|7844.9|7843.7|7836.7|0
1682496600000|2023-04-26 08:10:00|7847.4|7840.4|7845.9|7838.9|7847.7|7840.7|7843.7|7836.7|0
1682496900000|2023-04-26 08:15:00|7845.7|7838.7|7854.7|7847.7|7855.2|7848.2|7845.7|7838.7|0
1682497200000|2023-04-26 08:20:00|7854.4|7847.4|7861.9|7854.9|7861.9|7854.9|7851.2|7844.2|0
1682497500000|2023-04-26 08:25:00|7861.4|7854.4|7870.2|7863.2|7870.2|7863.2|7861.4|7854.4|0
1682497800000|2023-04-26 08:30:00|7869.7|7862.7|7874.2|7867.2|7876.7|7869.7|7869.7|7862.7|0
1682498100000|2023-04-26 08:35:00|7874.4|7867.4|7875.9|7868.9|7879.2|7872.2|7874.4|7867.4|0
1682498400000|2023-04-26 08:40:00|7875.7|7868.7|7875.9|7868.9|7876.2|7869.2|7869.7|7862.7|0
1682498700000|2023-04-26 08:45:00|7875.7|7868.7|7874.7|7867.7|7877.4|7870.4|7873.2|7866.2|0
1682499000000|2023-04-26 08:50:00|7875.7|7868.7|7870.7|7863.7|7876.2|7869.2|7869.7|7862.7|0
1682499300000|2023-04-26 08:55:00|7870.9|7863.9|7867.9|7860.9|7873.4|7866.4|7867.7|7860.7|0
1682499600000|2023-04-26 09:00:00|7868.7|7861.7|7870.9|7863.9|7874.2|7867.2|7868.7|7861.7|0
1682499900000|2023-04-26 09:05:00|7870.7|7863.7|7869.7|7862.7|7871.2|7864.2|7865.4|7858.4|0
1682500200000|2023-04-26 09:10:00|7869.4|7862.4|7869.9|7862.9|7872.7|7865.7|7867.7|7860.7|0
1682500500000|2023-04-26 09:15:00|7869.7|7862.7|7868.7|7861.7|7870.7|7863.7|7867.2|7860.2|0
1682500800000|2023-04-26 09:20:00|7868.4|7861.4|7868.9|7861.9|7870.7|7863.7|7868.2|7861.2|0
1682501100000|2023-04-26 09:25:00|7869.2|7862.2|7868.9|7861.9|7869.9|7862.9|7864.2|7857.2|0
1682501400000|2023-04-26 09:30:00|7869.2|7862.2|7868.2|7861.2|7871.7|7864.7|7867.2|7860.2|0
1682501700000|2023-04-26 09:35:00|7867.7|7860.7|7868.4|7861.4|7869.7|7862.7|7867.4|7860.4|0
1682502000000|2023-04-26 09:40:00|7868.2|7861.2|7875.7|7868.7|7876.7|7869.7|7868.2|7861.2|0
1682502300000|2023-04-26 09:45:00|7875.9|7868.9|7870.2|7863.2|7879.2|7872.2|7870.2|7863.2|0
1682502600000|2023-04-26 09:50:00|7870.4|7863.4|7860.7|7853.7|7870.4|7863.4|7855.7|7848.7|0
1682502900000|2023-04-26 09:55:00|7861.2|7854.2|7864.7|7857.7|7865.7|7858.7|7860.9|7853.9|0
1682503200000|2023-04-26 10:00:00|7865.7|7858.7|7874.2|7867.2|7874.2|7867.2|7865.7|7858.7|0
1682503500000|2023-04-26 10:05:00|7874.4|7867.4|7876.7|7869.7|7877.7|7870.7|7873.2|7866.2|0
1682503800000|2023-04-26 10:10:00|7876.9|7869.9|7872.7|7865.7|7877.2|7870.2|7871.7|7864.7|0
1682504100000|2023-04-26 10:15:00|7873.2|7866.2|7875.2|7868.2|7876.2|7869.2|7871.7|7864.7|0
1682504400000|2023-04-26 10:20:00|7875.4|7868.4|7874.4|7867.4|7879.7|7872.7|7873.7|7866.7|0
1682504700000|2023-04-26 10:25:00|7874.7|7867.7|7875.7|7868.7|7877.2|7870.2|7869.7|7862.7|0
1682505000000|2023-04-26 10:30:00|7876.2|7869.2|7870.7|7863.7|7876.7|7869.7|7868.4|7861.4|0
1682505300000|2023-04-26 10:35:00|7871.2|7864.2|7867.9|7860.9|7872.9|7865.9|7867.9|7860.9|0
1682505600000|2023-04-26 10:40:00|7868.9|7861.9|7869.9|7862.9|7870.7|7863.7|7867.2|7860.2|0
1682505900000|2023-04-26 10:45:00|7870.2|7863.2|7872.2|7865.2|7874.7|7867.7|7870.2|7863.2|0
1682506200000|2023-04-26 10:50:00|7872.4|7865.4|7866.7|7859.7|7873.9|7866.9|7866.2|7859.2|0
1682506500000|2023-04-26 10:55:00|7866.4|7859.4|7865.7|7858.7|7866.7|7859.7|7862.9|7855.9|0
1682506800000|2023-04-26 11:00:00|7865.9|7858.9|7864.4|7857.4|7870.4|7863.4|7862.7|7855.7|0
1682507100000|2023-04-26 11:05:00|7864.7|7857.7|7860.7|7853.7|7864.9|7857.9|7859.7|7852.7|0
1682507400000|2023-04-26 11:10:00|7861.2|7854.2|7856.2|7849.2|7864.7|7857.7|7855.9|7848.9|0
1682507700000|2023-04-26 11:15:00|7856.4|7849.4|7864.2|7857.2|7866.2|7859.2|7856.2|7849.2|0
1682508000000|2023-04-26 11:20:00|7863.9|7856.9|7860.2|7853.2|7864.4|7857.4|7857.9|7850.9|0
1682508300000|2023-04-26 11:25:00|7860.7|7853.7|7859.7|7852.7|7865.7|7858.7|7859.7|7852.7|0
1682508600000|2023-04-26 11:30:00|7859.9|7852.9|7861.2|7854.2|7866.2|7859.2|7859.7|7852.7|0
1682508900000|2023-04-26 11:35:00|7862.2|7855.2|7864.7|7857.7|7866.2|7859.2|7861.2|7854.2|0
1682509200000|2023-04-26 11:40:00|7865.3|7858.3|7878.8|7871.8|7881|7874|7865.3|7858.3|0
1682509500000|2023-04-26 11:45:00|7879|7872|7867.3|7860.3|7880.8|7873.8|7867.3|7860.3|0
1682509800000|2023-04-26 11:50:00|7867|7860|7864.5|7857.5|7869.8|7862.8|7863.5|7856.5|0
1682510100000|2023-04-26 11:55:00|7864.8|7857.8|7868|7861|7869.3|7862.3|7864.5|7857.5|0
1682510400000|2023-04-26 12:00:00|7868.3|7861.3|7865.8|7858.8|7873.8|7866.8|7865|7858|0
1682510700000|2023-04-26 12:05:00|7865.3|7858.3|7866.3|7859.3|7868|7861|7865|7858|0
1682511000000|2023-04-26 12:10:00|7866.5|7859.5|7866.5|7859.5|7867.3|7860.3|7864|7857|0
1682511300000|2023-04-26 12:15:00|7866.8|7859.8|7865.3|7858.3|7867|7860|7861.3|7854.3|0
1682511600000|2023-04-26 12:20:00|7864.8|7857.8|7869|7862|7869.8|7862.8|7864.8|7857.8|0
1682511900000|2023-04-26 12:25:00|7869.3|7862.3|7864.5|7857.5|7869.5|7862.5|7864.5|7857.5|0
1682512200000|2023-04-26 12:30:00|7864.3|7857.3|7865.5|7858.5|7866|7859|7860.8|7853.8|0
1682512500000|2023-04-26 12:35:00|7865.8|7858.8|7866.5|7859.5|7867.8|7860.8|7863.3|7856.3|0
1682512800000|2023-04-26 12:40:00|7866.8|7859.8|7870|7863|7870.8|7863.8|7865.8|7858.8|0
1682513100000|2023-04-26 12:45:00|7870.3|7863.3|7872.5|7865.5|7874.8|7867.8|7869.3|7862.3|0
1682513400000|2023-04-26 12:50:00|7872.3|7865.3|7873.3|7866.3|7873.8|7866.8|7870.5|7863.5|0
1682513700000|2023-04-26 12:55:00|7873|7866|7872.8|7865.8|7874.8|7867.8|7871.8|7864.8|0
1682514000000|2023-04-26 13:00:00|7873.8|7866.8|7877.8|7870.8|7878.8|7871.8|7872.5|7865.5|0
1682514300000|2023-04-26 13:05:00|7877.5|7870.5|7878.3|7871.3|7879.3|7872.3|7874.3|7867.3|0
1682514600000|2023-04-26 13:10:00|7878.5|7871.5|7875.8|7868.8|7879.3|7872.3|7874.3|7867.3|0
1682514900000|2023-04-26 13:15:00|7875.5|7868.5|7868.8|7861.8|7875.5|7868.5|7868.8|7861.8|0
1682515200000|2023-04-26 13:20:00|7869|7862|7865.8|7858.8|7869.8|7862.8|7862.8|7855.8|0
1682515500000|2023-04-26 13:25:00|7865.3|7858.3|7865|7858|7867.5|7860.5|7862.8|7855.8|0
1682515800000|2023-04-26 13:30:00|7865.3|7858.3|7864.3|7857.3|7867.3|7860.3|7861.5|7854.5|0
1682516100000|2023-04-26 13:35:00|7863.8|7856.8|7865.3|7858.3|7866.8|7859.8|7862.3|7855.3|0
1682516400000|2023-04-26 13:40:00|7865|7858|7865.3|7858.3|7867.8|7860.8|7864.3|7857.3|0
1682516700000|2023-04-26 13:45:00|7865.8|7858.8|7866|7859|7867.8|7860.8|7862.3|7855.3|0
1682517000000|2023-04-26 13:50:00|7865.8|7858.8|7855.8|7848.8|7866.5|7859.5|7855.3|7848.3|0
1682517300000|2023-04-26 13:55:00|7856|7849|7851.3|7844.3|7856.3|7849.3|7849.8|7842.8|0
1682517600000|2023-04-26 14:00:00|7850.8|7843.8|7846.8|7839.8|7852|7845|7846.3|7839.3|0
1682517900000|2023-04-26 14:05:00|7847.3|7840.3|7844.3|7837.3|7849.3|7842.3|7841.8|7834.8|0
1682518200000|2023-04-26 14:10:00|7844.8|7837.8|7840.3|7833.3|7845.8|7838.8|7840.3|7833.3|0
1682518500000|2023-04-26 14:15:00|7840.8|7833.8|7833.8|7826.8|7840.8|7833.8|7833|7826|0
1682518800000|2023-04-26 14:20:00|7833.5|7826.5|7834.3|7827.3|7835.8|7828.8|7831.8|7824.8|0
1682519100000|2023-04-26 14:25:00|7834.5|7827.5|7832.3|7825.3|7835.5|7828.5|7830.8|7823.8|0
1682519400000|2023-04-26 14:30:00|7832.8|7825.8|7841|7834|7844.3|7837.3|7832.3|7825.3|0
1682519700000|2023-04-26 14:35:00|7841.3|7834.3|7844.5|7837.5|7846|7839|7840.8|7833.8|0
1682520000000|2023-04-26 14:40:00|7844.8|7837.8|7843.5|7836.5|7847|7840|7842.5|7835.5|0
1682520300000|2023-04-26 14:45:00|7843.3|7836.3|7843.8|7836.8|7845.8|7838.8|7842|7835|0
1682520600000|2023-04-26 14:50:00|7843.5|7836.5|7848.5|7841.5|7849.3|7842.3|7843.3|7836.3|0
1682520900000|2023-04-26 14:55:00|7848.3|7841.3|7847.8|7840.8|7852.8|7845.8|7847.3|7840.3|0
1682521200000|2023-04-26 15:00:00|7847.3|7840.3|7847.3|7840.3|7848.8|7841.8|7845.3|7838.3|0
1682521500000|2023-04-26 15:05:00|7847.8|7840.8|7855.3|7848.3|7856.8|7849.8|7847.5|7840.5|0
1682521800000|2023-04-26 15:10:00|7854.8|7847.8|7856.3|7849.3|7857.5|7850.5|7854.5|7847.5|0
1682522100000|2023-04-26 15:15:00|7856|7849|7856|7849|7856.5|7849.5|7852|7845|0
1682522400000|2023-04-26 15:20:00|7856.8|7849.8|7861|7854|7861.3|7854.3|7856|7849|0
1682522700000|2023-04-26 15:25:00|7860.8|7853.8|7855.3|7848.3|7860.8|7853.8|7854.3|7847.3|0
1682523000000|2023-04-26 15:30:00|7849.6|7842.6|7850.6|7843.6|7853.8|7846.8|7848.6|7841.6|0
1682523300000|2023-04-26 15:35:00|7851.6|7844.6|7849.6|7842.6|7853.1|7846.1|7845.6|7838.6|0
1682523600000|2023-04-26 15:40:00|7849.8|7842.8|7853.1|7846.1|7853.1|7846.1|7849.6|7842.6|0
1682523900000|2023-04-26 15:45:00|7852.6|7845.6|7852.6|7845.6|7853.1|7846.1|7851.1|7844.1|0
1682524200000|2023-04-26 15:50:00|7852.3|7845.3|7850.1|7843.1|7852.6|7845.6|7850.1|7843.1|0
1682524500000|2023-04-26 15:55:00|7850.6|7843.6|7850.6|7843.6|7853.1|7846.1|7850.6|7843.6|0
1682524800000|2023-04-26 16:00:00|7851.1|7844.1|7854.1|7847.1|7856.1|7849.1|7851.1|7844.1|0
1682525100000|2023-04-26 16:05:00|7853.6|7846.6|7854.6|7847.6|7856.6|7849.6|7853.6|7846.6|0
1682525400000|2023-04-26 16:10:00|7854.8|7847.8|7853.8|7846.8|7855.6|7848.6|7853.1|7846.1|0
1682525700000|2023-04-26 16:15:00|7854.1|7847.1|7853.8|7846.8|7856.1|7849.1|7853.1|7846.1|0
1682526000000|2023-04-26 16:20:00|7854.1|7847.1|7853.6|7846.6|7854.1|7847.1|7852.1|7845.1|0
1682526300000|2023-04-26 16:25:00|7854.1|7847.1|7853.6|7846.6|7854.6|7847.6|7853.6|7846.6|0
1682526600000|2023-04-26 16:30:00|7854.1|7847.1|7851.3|7844.3|7854.6|7847.6|7851.1|7844.1|0
1682526900000|2023-04-26 16:35:00|7851.1|7844.1|7852.6|7845.6|7853.1|7846.1|7849.6|7842.6|0
1682527200000|2023-04-26 16:40:00|7852.8|7845.8|7854.3|7847.3|7854.6|7847.6|7852.1|7845.1|0
1682527500000|2023-04-26 16:45:00|7854.1|7847.1|7854.1|7847.1|7855.1|7848.1|7852.8|7845.8|0
1682527800000|2023-04-26 16:50:00|7854.3|7847.3|7855.6|7848.6|7856.1|7849.1|7852.6|7845.6|0
1682528100000|2023-04-26 16:55:00|7855.1|7848.1|7856.3|7849.3|7856.3|7849.3|7854.3|7847.3|0
1682528400000|2023-04-26 17:00:00|7856.6|7849.6|7857.6|7850.6|7858.1|7851.1|7856.1|7849.1|0
1682528700000|2023-04-26 17:05:00|7857.8|7850.8|7853.3|7846.3|7858.1|7851.1|7852.6|7845.6|0
1682529000000|2023-04-26 17:10:00|7853.1|7846.1|7852.6|7845.6|7853.6|7846.6|7852.1|7845.1|0
1682529300000|2023-04-26 17:15:00|7852.8|7845.8|7851.1|7844.1|7853.1|7846.1|7849.3|7842.3|0
1682529600000|2023-04-26 17:20:00|7850.6|7843.6|7849.1|7842.1|7851.1|7844.1|7849.1|7842.1|0
1682529900000|2023-04-26 17:25:00|7848.6|7841.6|7847.6|7840.6|7848.6|7841.6|7846.6|7839.6|0
1682530200000|2023-04-26 17:30:00|7848.1|7841.1|7848.6|7841.6|7848.6|7841.6|7846.6|7839.6|0
1682530500000|2023-04-26 17:35:00|7849.1|7842.1|7847.1|7840.1|7849.6|7842.6|7846.6|7839.6|0
1682530800000|2023-04-26 17:40:00|7846.8|7839.8|7845.3|7838.3|7846.8|7839.8|7845.1|7838.1|0
1682531100000|2023-04-26 17:45:00|7845.1|7838.1|7840.6|7833.6|7845.3|7838.3|7840.1|7833.1|0
1682531400000|2023-04-26 17:50:00|7840.3|7833.3|7836.6|7829.6|7840.3|7833.3|7835.3|7828.3|0
1682531700000|2023-04-26 17:55:00|7836.3|7829.3|7833.1|7826.1|7836.6|7829.6|7831.8|7824.8|0
1682532000000|2023-04-26 18:00:00|7832.6|7825.6|7832.1|7825.1|7833.1|7826.1|7830.1|7823.1|0
1682532300000|2023-04-26 18:05:00|7831.8|7824.8|7831.6|7824.6|7832.6|7825.6|7831.1|7824.1|0
1682532600000|2023-04-26 18:10:00|7831.1|7824.1|7832.3|7825.3|7832.3|7825.3|7830.1|7823.1|0
1682532900000|2023-04-26 18:15:00|7832.1|7825.1|7830.8|7823.8|7832.6|7825.6|7830.3|7823.3|0
1682533200000|2023-04-26 18:20:00|7831.1|7824.1|7830.1|7823.1|7832.1|7825.1|7830.1|7823.1|0
1682533500000|2023-04-26 18:25:00|7830.3|7823.3|7830.6|7823.6|7832.3|7825.3|7829.6|7822.6|0
1682533800000|2023-04-26 18:30:00|7830.1|7823.1|7828.6|7821.6|7830.6|7823.6|7828.6|7821.6|0
1682534100000|2023-04-26 18:35:00|7828.1|7821.1|7825.6|7818.6|7828.1|7821.1|7824.6|7817.6|0
1682534400000|2023-04-26 18:40:00|7825.1|7818.1|7821.1|7814.1|7825.8|7818.8|7820.6|7813.6|0
1682534700000|2023-04-26 18:45:00|7821.3|7814.3|7821.3|7814.3|7823.1|7816.1|7820.1|7813.1|0
1682535000000|2023-04-26 18:50:00|7821.1|7814.1|7819.1|7812.1|7821.1|7814.1|7818.6|7811.6|0
1682535300000|2023-04-26 18:55:00|7818.8|7811.8|7820.6|7813.6|7820.8|7813.8|7817.6|7810.6|0
1682535600000|2023-04-26 19:00:00|7820.1|7813.1|7817.1|7810.1|7820.1|7813.1|7817.1|7810.1|0
1682535900000|2023-04-26 19:05:00|7817.3|7810.3|7819.1|7812.1|7819.8|7812.8|7817.1|7810.1|0
1682536200000|2023-04-26 19:10:00|7818.8|7811.8|7823.1|7816.1|7823.8|7816.8|7818.3|7811.3|0
1682536500000|2023-04-26 19:15:00|7822.6|7815.6|7818.1|7811.1|7822.6|7815.6|7818.1|7811.1|0
1682536800000|2023-04-26 19:20:00|7817.8|7810.8|7817.3|7810.3|7819.3|7812.3|7816.1|7809.1|0
1682537100000|2023-04-26 19:25:00|7817.1|7810.1|7817.8|7810.8|7818.6|7811.6|7815.6|7808.6|0
1682537400000|2023-04-26 19:30:00|7818.1|7811.1|7814.8|7807.8|7818.8|7811.8|7814.8|7807.8|0
1682537700000|2023-04-26 19:35:00|7815.1|7808.1|7815.6|7808.6|7815.6|7808.6|7813.6|7806.6|0
1682538000000|2023-04-26 19:40:00|7816.1|7809.1|7814.8|7807.8|7817.1|7810.1|7814.1|7807.1|0
1682538300000|2023-04-26 19:45:00|7814.6|7807.6|7817.6|7810.6|7817.6|7810.6|7814.1|7807.1|0
1682538600000|2023-04-26 19:50:00|7817.1|7810.1|7827.6|7820.6|7827.8|7820.8|7815.8|7808.8|0
1682538900000|2023-04-26 19:55:00|7828.1|7821.1|7824.9|7817.9|7832.6|7825.6|7824.8|7817.8|0
1682539200000|2023-04-26 20:00:00|7824.6|7817.6|7825.6|7818.6|7826|7819|7823.3|7816.3|0
1682539500000|2023-04-26 20:05:00|7825.7|7818.7|7826.6|7819.6|7827.3|7820.3|7825.2|7818.2|0
1682539800000|2023-04-26 20:10:00|7826.7|7819.7|7830.6|7823.6|7834.5|7827.5|7826.4|7819.4|0
1682540100000|2023-04-26 20:15:00|7830.8|7823.8|7830.9|7823.9|7831.4|7824.4|7828.4|7821.4|0
1682540400000|2023-04-26 20:20:00|7830.7|7823.7|7832.1|7825.1|7832.7|7825.7|7830.7|7823.7|0
1682540700000|2023-04-26 20:25:00|7832.2|7825.2|7832.9|7825.9|7833.8|7826.8|7832.2|7825.2|0
1682541000000|2023-04-26 20:30:00|7832.7|7825.7|7832.1|7825.1|7833.2|7826.2|7831.8|7824.8|0
1682541300000|2023-04-26 20:35:00|7832|7825|7832|7825|7832.1|7825.1|7831.5|7824.5|0
1682541600000|2023-04-26 20:40:00|7832.1|7825.1|7832.8|7825.8|7833|7826|7831.9|7824.9|0
1682541900000|2023-04-26 20:45:00|7832.9|7825.9|7831.9|7824.9|7833.2|7826.2|7831.7|7824.7|0
1682542200000|2023-04-26 20:50:00|7832|7825|7831.2|7824.2|7832|7825|7831.1|7824.1|0
1682542500000|2023-04-26 20:55:00|7831.1|7824.1|7831.5|7824.5|7831.9|7824.9|7830.9|7823.9|0
1682542800000|2023-04-26 21:00:00|7831.8|7824.8|7831.6|7824.6|7831.8|7824.8|7831.4|7824.4|0
1682543100000|2023-04-26 21:05:00|7831.7|7824.7|7833.6|7826.6|7833.6|7826.6|7831.7|7824.7|0
1682543400000|2023-04-26 21:10:00|7833.5|7826.5|7833.1|7826.1|7833.6|7826.6|7833|7826|0
1682543700000|2023-04-26 21:15:00|7833|7826|7832.9|7825.9|7833.6|7826.6|7832.9|7825.9|0
1682544000000|2023-04-26 21:20:00|7832.8|7825.8|7832.2|7825.2|7832.9|7825.9|7832.2|7825.2|0
1682544300000|2023-04-26 21:25:00|7832.1|7825.1|7832.4|7825.4|7832.6|7825.6|7832|7825|0
1682544600000|2023-04-26 21:30:00|7832.6|7825.6|7832.6|7825.6|7832.9|7825.9|7832.3|7825.3|0
1682544900000|2023-04-26 21:35:00|7832.7|7825.7|7832.5|7825.5|7832.9|7825.9|7832.5|7825.5|0
1682545200000|2023-04-26 21:40:00|7832.6|7825.6|7833.1|7826.1|7833.1|7826.1|7832.4|7825.4|0
1682545500000|2023-04-26 21:45:00|7833|7826|7832.7|7825.7|7833.3|7826.3|7832.6|7825.6|0
1682545800000|2023-04-26 21:50:00|7832.8|7825.8|7833.7|7826.7|7833.7|7826.7|7832.5|7825.5|0
1682546100000|2023-04-26 21:55:00|7833.6|7826.6|7833.7|7826.7|7833.7|7826.7|7832.7|7825.7|0
1682546400000|2023-04-26 22:00:00|7832.3|7825.3|7831|7824|7832.7|7825.7|7830.7|7823.7|0
1682546700000|2023-04-26 22:05:00|7830.9|7823.9|7831.2|7824.2|7831.3|7824.3|7830.6|7823.6|0
1682547000000|2023-04-26 22:10:00|7831.3|7824.3|7829.4|7822.4|7831.8|7824.8|7829.2|7822.2|0
1682547300000|2023-04-26 22:15:00|7829.3|7822.3|7829.1|7822.1|7830.2|7823.2|7828.8|7821.8|0
1682547600000|2023-04-26 22:20:00|7829.2|7822.2|7830.2|7823.2|7830.5|7823.5|7829.1|7822.1|0
1682547900000|2023-04-26 22:25:00|7830.3|7823.3|7830.5|7823.5|7830.5|7823.5|7829.6|7822.6|0
1682548200000|2023-04-26 22:30:00|7830.4|7823.4|7830.7|7823.7|7831|7824|7830.1|7823.1|0
1682548500000|2023-04-26 22:35:00|7830.6|7823.6|7831|7824|7831.2|7824.2|7830.5|7823.5|0
1682548800000|2023-04-26 22:40:00|7830.9|7823.9|7830.4|7823.4|7830.9|7823.9|7830.2|7823.2|0
1682549100000|2023-04-26 22:45:00|7830.5|7823.5|7831|7824|7831.1|7824.1|7830.5|7823.5|0
1682549400000|2023-04-26 22:50:00|7831.1|7824.1|7831.7|7824.7|7831.7|7824.7|7831|7824|0
1682549700000|2023-04-26 22:55:00|7831.6|7824.6|7831.8|7824.8|7831.9|7824.9|7831.5|7824.5|0
1682550000000|2023-04-26 23:00:00|7831.7|7824.7|7831.9|7824.9|7832.1|7825.1|7831.5|7824.5|0
1682550300000|2023-04-26 23:05:00|7832|7825|7831.4|7824.4|7832|7825|7831.1|7824.1|0
1682550600000|2023-04-26 23:10:00|7831.3|7824.3|7831.6|7824.6|7831.6|7824.6|7830.9|7823.9|0
1682550900000|2023-04-26 23:15:00|7831.5|7824.5|7831.2|7824.2|7831.6|7824.6|7830.9|7823.9|0
1682551200000|2023-04-26 23:20:00|7831.4|7824.4|7831.6|7824.6|7831.9|7824.9|7830.9|7823.9|0
1682551500000|2023-04-26 23:25:00|7831.7|7824.7|7831.6|7824.6|7831.9|7824.9|7831.6|7824.6|0
1682551800000|2023-04-26 23:30:00|7831.7|7824.7|7830.9|7823.9|7831.9|7824.9|7830.6|7823.6|0
1682552100000|2023-04-26 23:35:00|7831|7824|7830.5|7823.5|7831.4|7824.4|7830.5|7823.5|0
1682552400000|2023-04-26 23:40:00|7830.4|7823.4|7831.1|7824.1|7831.4|7824.4|7830.2|7823.2|0
1682552700000|2023-04-26 23:45:00|7831.2|7824.2|7831.4|7824.4|7831.6|7824.6|7830.9|7823.9|0
1682553000000|2023-04-26 23:50:00|7831.3|7824.3|7832.8|7825.8|7832.8|7825.8|7831.1|7824.1|0
1682553300000|2023-04-26 23:55:00|7832.7|7825.7|7832.5|7825.5|7832.8|7825.8|7832|7825|0
1682553600000|2023-04-27 00:00:00|7832.4|7825.4|7830.6|7823.6|7833|7826|7830.3|7823.3|0
1682553900000|2023-04-27 00:05:00|7830.3|7823.3|7830.1|7823.1|7830.6|7823.6|7830.1|7823.1|0
1682554200000|2023-04-27 00:10:00|7829.8|7822.8|7828.8|7821.8|7829.8|7822.8|7828.8|7821.8|0
1682554500000|2023-04-27 00:15:00|7829.1|7822.1|7827.1|7820.1|7829.1|7822.1|7827.1|7820.1|0
1682554800000|2023-04-27 00:20:00|7826.8|7819.8|7826.6|7819.6|7826.8|7819.8|7826.3|7819.3|0
1682555100000|2023-04-27 00:25:00|7827.3|7820.3|7828.1|7821.1|7828.1|7821.1|7827.1|7820.1|0
1682555400000|2023-04-27 00:30:00|7827.8|7820.8|7826.3|7819.3|7828.1|7821.1|7826.1|7819.1|0
1682555700000|2023-04-27 00:35:00|7826.1|7819.1|7825.1|7818.1|7826.1|7819.1|7825.1|7818.1|0
1682556000000|2023-04-27 00:40:00|7824.6|7817.6|7824.3|7817.3|7824.6|7817.6|7823.6|7816.6|0
1682556300000|2023-04-27 00:45:00|7824.6|7817.6|7824.3|7817.3|7824.6|7817.6|7823.6|7816.6|0
1682556600000|2023-04-27 00:50:00|7824.1|7817.1|7824.3|7817.3|7824.6|7817.6|7824.1|7817.1|0
1682556900000|2023-04-27 00:55:00|7824.6|7817.6|7824.8|7817.8|7825.3|7818.3|7824.1|7817.1|0
1682557200000|2023-04-27 01:00:00|7824.6|7817.6|7824.8|7817.8|7825.3|7818.3|7823.8|7816.8|0
1682557500000|2023-04-27 01:05:00|7824.6|7817.6|7824.8|7817.8|7825.1|7818.1|7824.1|7817.1|0
1682557800000|2023-04-27 01:10:00|7824.6|7817.6|7824.1|7817.1|7824.6|7817.6|7824.1|7817.1|0
1682558100000|2023-04-27 01:15:00|7824.3|7817.3|7825.3|7818.3|7825.8|7818.8|7824.3|7817.3|0
1682558400000|2023-04-27 01:20:00|7825.1|7818.1|7822.8|7815.8|7825.1|7818.1|7822.3|7815.3|0
1682558700000|2023-04-27 01:25:00|7823.1|7816.1|7824.1|7817.1|7825.3|7818.3|7822.8|7815.8|0
1682559000000|2023-04-27 01:30:00|7824.8|7817.8|7825.8|7818.8|7826.1|7819.1|7823.1|7816.1|0
1682559300000|2023-04-27 01:35:00|7826.1|7819.1|7825.8|7818.8|7826.1|7819.1|7825.3|7818.3|0
1682559600000|2023-04-27 01:40:00|7825.6|7818.6|7826.1|7819.1|7826.1|7819.1|7825.6|7818.6|0
1682559900000|2023-04-27 01:45:00|7825.8|7818.8|7827.3|7820.3|7827.3|7820.3|7825.8|7818.8|0
1682560200000|2023-04-27 01:50:00|7827.1|7820.1|7827.3|7820.3|7827.3|7820.3|7825.1|7818.1|0
1682560500000|2023-04-27 01:55:00|7827.1|7820.1|7827.3|7820.3|7829.3|7822.3|7827.1|7820.1|0
1682560800000|2023-04-27 02:00:00|7827.1|7820.1|7826.1|7819.1|7827.3|7820.3|7826.1|7819.1|0
1682561100000|2023-04-27 02:05:00|7825.6|7818.6|7827.1|7820.1|7827.3|7820.3|7825.6|7818.6|0
1682561400000|2023-04-27 02:10:00|7826.3|7819.3|7828.8|7821.8|7829.3|7822.3|7826.3|7819.3|0
1682561700000|2023-04-27 02:15:00|7828.6|7821.6|7830.3|7823.3|7830.3|7823.3|7827.8|7820.8|0
1682562000000|2023-04-27 02:20:00|7830.1|7823.1|7830.6|7823.6|7830.8|7823.8|7829.8|7822.8|0
1682562300000|2023-04-27 02:25:00|7831.3|7824.3|7831.6|7824.6|7832.1|7825.1|7831.1|7824.1|0
1682562600000|2023-04-27 02:30:00|7831.3|7824.3|7831.1|7824.1|7831.8|7824.8|7830.6|7823.6|0
1682562900000|2023-04-27 02:35:00|7830.8|7823.8|7830.8|7823.8|7831.3|7824.3|7830.1|7823.1|0
1682563200000|2023-04-27 02:40:00|7831.1|7824.1|7830.8|7823.8|7831.3|7824.3|7830.8|7823.8|0
1682563500000|2023-04-27 02:45:00|7831.1|7824.1|7830.8|7823.8|7831.6|7824.6|7830.8|7823.8|0
1682563800000|2023-04-27 02:50:00|7831.1|7824.1|7830.1|7823.1|7831.3|7824.3|7829.8|7822.8|0
1682564100000|2023-04-27 02:55:00|7830.3|7823.3|7830.3|7823.3|7830.3|7823.3|7829.8|7822.8|0
1682564400000|2023-04-27 03:00:00|7830.6|7823.6|7831.1|7824.1|7831.1|7824.1|7830.1|7823.1|0
1682564700000|2023-04-27 03:05:00|7830.8|7823.8|7830.6|7823.6|7831.1|7824.1|7830.3|7823.3|0
1682565000000|2023-04-27 03:10:00|7830.3|7823.3|7830.3|7823.3|7830.6|7823.6|7829.8|7822.8|0
1682565300000|2023-04-27 03:15:00|7830.6|7823.6|7829.8|7822.8|7831.1|7824.1|7829.8|7822.8|0
1682565600000|2023-04-27 03:20:00|7830.1|7823.1|7830.3|7823.3|7830.8|7823.8|7829.8|7822.8|0
1682565900000|2023-04-27 03:25:00|7830.1|7823.1|7830.1|7823.1|7830.1|7823.1|7829.8|7822.8|0
1682566200000|2023-04-27 03:30:00|7829.8|7822.8|7830.6|7823.6|7830.6|7823.6|7829.1|7822.1|0
1682566500000|2023-04-27 03:35:00|7830.8|7823.8|7831.3|7824.3|7831.3|7824.3|7830.3|7823.3|0
1682566800000|2023-04-27 03:40:00|7831.6|7824.6|7830.3|7823.3|7831.6|7824.6|7830.3|7823.3|0
1682567100000|2023-04-27 03:45:00|7830.1|7823.1|7829.1|7822.1|7830.1|7823.1|7828.6|7821.6|0
1682567400000|2023-04-27 03:50:00|7828.8|7821.8|7829.3|7822.3|7829.8|7822.8|7828.6|7821.6|0
1682567700000|2023-04-27 03:55:00|7829.1|7822.1|7829.1|7822.1|7829.1|7822.1|7828.8|7821.8|0
1682568000000|2023-04-27 04:00:00|7829.8|7822.8|7829.1|7822.1|7829.8|7822.8|7828.8|7821.8|0
1682568300000|2023-04-27 04:05:00|7828.8|7821.8|7829.1|7822.1|7829.1|7822.1|7828.8|7821.8|0
1682568600000|2023-04-27 04:10:00|7829.3|7822.3|7829.1|7822.1|7829.3|7822.3|7829.1|7822.1|0
1682568900000|2023-04-27 04:15:00|7828.8|7821.8|7830.1|7823.1|7830.6|7823.6|7828.8|7821.8|0
1682569200000|2023-04-27 04:20:00|7830.3|7823.3|7830.6|7823.6|7830.6|7823.6|7830.1|7823.1|0
1682569500000|2023-04-27 04:25:00|7831.3|7824.3|7831.3|7824.3|7831.6|7824.6|7830.3|7823.3|0
1682569800000|2023-04-27 04:30:00|7831.6|7824.6|7830.8|7823.8|7831.6|7824.6|7830.3|7823.3|0
1682570100000|2023-04-27 04:35:00|7830.6|7823.6|7830.6|7823.6|7831.1|7824.1|7830.6|7823.6|0
1682570400000|2023-04-27 04:40:00|7830.3|7823.3|7830.1|7823.1|7830.6|7823.6|7829.8|7822.8|0
1682570700000|2023-04-27 04:45:00|7830.3|7823.3|7829.8|7822.8|7830.6|7823.6|7829.8|7822.8|0
1682571000000|2023-04-27 04:50:00|7830.1|7823.1|7830.6|7823.6|7830.6|7823.6|7829.8|7822.8|0
1682571300000|2023-04-27 04:55:00|7830.3|7823.3|7831.1|7824.1|7831.3|7824.3|7830.3|7823.3|0
1682571600000|2023-04-27 05:00:00|7830.8|7823.8|7830.1|7823.1|7831.1|7824.1|7829.6|7822.6|0
1682571900000|2023-04-27 05:05:00|7829.8|7822.8|7828.3|7821.3|7829.8|7822.8|7827.8|7820.8|0
1682572200000|2023-04-27 05:10:00|7828.6|7821.6|7828.6|7821.6|7829.1|7822.1|7827.8|7820.8|0
1682572500000|2023-04-27 05:15:00|7828.3|7821.3|7827.8|7820.8|7828.8|7821.8|7827.3|7820.3|0
1682572800000|2023-04-27 05:20:00|7828.1|7821.1|7830.6|7823.6|7830.6|7823.6|7827.6|7820.6|0
1682573100000|2023-04-27 05:25:00|7830.3|7823.3|7830.6|7823.6|7830.6|7823.6|7830.1|7823.1|0
1682573400000|2023-04-27 05:30:00|7831.1|7824.1|7833.8|7826.8|7833.8|7826.8|7831.1|7824.1|0
1682573700000|2023-04-27 05:35:00|7834.1|7827.1|7836.1|7829.1|7836.6|7829.6|7833.1|7826.1|0
1682574000000|2023-04-27 05:40:00|7835.8|7828.8|7837.1|7830.1|7837.1|7830.1|7834.8|7827.8|0
1682574300000|2023-04-27 05:45:00|7837.3|7830.3|7838.6|7831.6|7840.1|7833.1|7837.3|7830.3|0
1682574600000|2023-04-27 05:50:00|7838.8|7831.8|7836.8|7829.8|7839.1|7832.1|7836.3|7829.3|0
1682574900000|2023-04-27 05:55:00|7836.6|7829.6|7836.3|7829.3|7837.1|7830.1|7835.6|7828.6|0
1682575200000|2023-04-27 06:00:00|7836.6|7829.6|7830.3|7823.3|7836.6|7829.6|7829.1|7822.1|0
1682575500000|2023-04-27 06:05:00|7830.1|7823.1|7834.3|7827.3|7834.3|7827.3|7829.6|7822.6|0
1682575800000|2023-04-27 06:10:00|7834.6|7827.6|7834.6|7827.6|7835.1|7828.1|7832.1|7825.1|0
1682576100000|2023-04-27 06:15:00|7834.3|7827.3|7835.6|7828.6|7835.8|7828.8|7832.1|7825.1|0
1682576400000|2023-04-27 06:20:00|7836.3|7829.3|7835.1|7828.1|7837.1|7830.1|7833.8|7826.8|0
1682576700000|2023-04-27 06:25:00|7835.6|7828.6|7833.6|7826.6|7835.6|7828.6|7832.6|7825.6|0
1682577000000|2023-04-27 06:30:00|7833.8|7826.8|7836.8|7829.8|7837.1|7830.1|7833.3|7826.3|0
1682577300000|2023-04-27 06:35:00|7836.3|7829.3|7837.3|7830.3|7837.6|7830.6|7834.6|7827.6|0
1682577600000|2023-04-27 06:40:00|7837.1|7830.1|7837.1|7830.1|7838.1|7831.1|7836.3|7829.3|0
1682577900000|2023-04-27 06:45:00|7837.3|7830.3|7834.8|7827.8|7838.1|7831.1|7833.8|7826.8|0
1682578200000|2023-04-27 06:50:00|7834.6|7827.6|7835.3|7828.3|7835.6|7828.6|7833.6|7826.6|0
1682578500000|2023-04-27 06:55:00|7835.1|7828.1|7832.3|7825.3|7835.1|7828.1|7831.1|7824.1|0
1682578800000|2023-04-27 07:00:00|7834.1|7827.1|7845.6|7838.6|7845.6|7838.6|7832.6|7825.6|0
1682579100000|2023-04-27 07:05:00|7845.1|7838.1|7851.1|7844.1|7853.1|7846.1|7843.1|7836.1|0
1682579400000|2023-04-27 07:10:00|7851.3|7844.3|7859.8|7852.8|7865.6|7858.6|7850.3|7843.3|0
1682579700000|2023-04-27 07:15:00|7859.6|7852.6|7858.1|7851.1|7864.6|7857.6|7857.6|7850.6|0
1682580000000|2023-04-27 07:20:00|7857.6|7850.6|7849.6|7842.6|7858.6|7851.6|7849.3|7842.3|0
1682580300000|2023-04-27 07:25:00|7850.3|7843.3|7849.1|7842.1|7853.6|7846.6|7845.1|7838.1|0
1682580600000|2023-04-27 07:30:00|7849.3|7842.3|7843.8|7836.8|7849.3|7842.3|7840.6|7833.6|0
1682580900000|2023-04-27 07:35:00|7844.1|7837.1|7841.3|7834.3|7844.1|7837.1|7838.6|7831.6|0
1682581200000|2023-04-27 07:40:00|7841.1|7834.1|7848.6|7841.6|7849.3|7842.3|7840.8|7833.8|0
1682581500000|2023-04-27 07:45:00|7848.3|7841.3|7855.3|7848.3|7855.6|7848.6|7847.8|7840.8|0
1682581800000|2023-04-27 07:50:00|7855.6|7848.6|7853.3|7846.3|7857.3|7850.3|7851.6|7844.6|0
1682582100000|2023-04-27 07:55:00|7853.6|7846.6|7854.1|7847.1|7857.6|7850.6|7853.6|7846.6|0
1682582400000|2023-04-27 08:00:00|7853.8|7846.8|7845.3|7838.3|7854.6|7847.6|7844.6|7837.6|0
1682582700000|2023-04-27 08:05:00|7845.6|7838.6|7846.8|7839.8|7848.3|7841.3|7842.1|7835.1|0
1682583000000|2023-04-27 08:10:00|7847.3|7840.3|7849.8|7842.8|7853.8|7846.8|7846.6|7839.6|0
1682583300000|2023-04-27 08:15:00|7850.3|7843.3|7856.6|7849.6|7857.1|7850.1|7848.6|7841.6|0
1682583600000|2023-04-27 08:20:00|7856.8|7849.8|7854.6|7847.6|7857.6|7850.6|7852.6|7845.6|0
1682583900000|2023-04-27 08:25:00|7854.8|7847.8|7854.3|7847.3|7857.6|7850.6|7853.6|7846.6|0
1682584200000|2023-04-27 08:30:00|7853.8|7846.8|7856.6|7849.6|7857.3|7850.3|7852.6|7845.6|0
1682584500000|2023-04-27 08:35:00|7856.8|7849.8|7856.8|7849.8|7859.1|7852.1|7855.6|7848.6|0
1682584800000|2023-04-27 08:40:00|7856.6|7849.6|7858.6|7851.6|7860.1|7853.1|7855.3|7848.3|0
1682585100000|2023-04-27 08:45:00|7858.3|7851.3|7856.1|7849.1|7859.1|7852.1|7855.3|7848.3|0
1682585400000|2023-04-27 08:50:00|7856.3|7849.3|7856.6|7849.6|7858.6|7851.6|7855.6|7848.6|0
1682585700000|2023-04-27 08:55:00|7856.8|7849.8|7855.1|7848.1|7858.1|7851.1|7854.6|7847.6|0
1682586000000|2023-04-27 09:00:00|7854.8|7847.8|7851.3|7844.3|7856.1|7849.1|7850.1|7843.1|0
1682586300000|2023-04-27 09:05:00|7851.1|7844.1|7848.1|7841.1|7853.1|7846.1|7848.1|7841.1|0
1682586600000|2023-04-27 09:10:00|7848.3|7841.3|7846.1|7839.1|7849.8|7842.8|7845.1|7838.1|0
1682586900000|2023-04-27 09:15:00|7846.3|7839.3|7845.8|7838.8|7848.3|7841.3|7843.1|7836.1|0
1682587200000|2023-04-27 09:20:00|7846.1|7839.1|7843.8|7836.8|7847.6|7840.6|7843.6|7836.6|0
1682587500000|2023-04-27 09:25:00|7844.1|7837.1|7852.1|7845.1|7852.6|7845.6|7843.8|7836.8|0
1682587800000|2023-04-27 09:30:00|7852.3|7845.3|7848.3|7841.3|7854.6|7847.6|7848.1|7841.1|0
1682588100000|2023-04-27 09:35:00|7848.6|7841.6|7851.1|7844.1|7851.6|7844.6|7847.6|7840.6|0
1682588400000|2023-04-27 09:40:00|7851.6|7844.6|7852.6|7845.6|7854.1|7847.1|7849.6|7842.6|0
1682588700000|2023-04-27 09:45:00|7852.3|7845.3|7855.3|7848.3|7855.6|7848.6|7850.1|7843.1|0
1682589000000|2023-04-27 09:50:00|7855.6|7848.6|7855.1|7848.1|7860.1|7853.1|7854.8|7847.8|0
1682589300000|2023-04-27 09:55:00|7855.3|7848.3|7857.1|7850.1|7857.1|7850.1|7853.6|7846.6|0
1682589600000|2023-04-27 10:00:00|7856.6|7849.6|7861.1|7854.1|7861.1|7854.1|7856.1|7849.1|0
1682589900000|2023-04-27 10:05:00|7860.8|7853.8|7854.8|7847.8|7861.6|7854.6|7853.1|7846.1|0
1682590200000|2023-04-27 10:10:00|7854.6|7847.6|7857.3|7850.3|7857.3|7850.3|7854.1|7847.1|0
1682590500000|2023-04-27 10:15:00|7857.1|7850.1|7853.8|7846.8|7858.3|7851.3|7853.6|7846.6|0
1682590800000|2023-04-27 10:20:00|7854.1|7847.1|7850.1|7843.1|7854.1|7847.1|7848.6|7841.6|0
1682591100000|2023-04-27 10:25:00|7850.3|7843.3|7848.6|7841.6|7854.6|7847.6|7848.6|7841.6|0
1682591400000|2023-04-27 10:30:00|7849.1|7842.1|7852.3|7845.3|7853.1|7846.1|7848.6|7841.6|0
1682591700000|2023-04-27 10:35:00|7852.6|7845.6|7854.6|7847.6|7855.6|7848.6|7849.6|7842.6|0
1682592000000|2023-04-27 10:40:00|7854.3|7847.3|7850.1|7843.1|7854.6|7847.6|7849.6|7842.6|0
1682592300000|2023-04-27 10:45:00|7850.6|7843.6|7850.1|7843.1|7851.1|7844.1|7848.6|7841.6|0
1682592600000|2023-04-27 10:50:00|7849.8|7842.8|7849.1|7842.1|7850.1|7843.1|7847.8|7840.8|0
1682592900000|2023-04-27 10:55:00|7848.8|7841.8|7853.5|7846.5|7854.7|7847.7|7847.6|7840.6|0
1682593200000|2023-04-27 11:00:00|7854|7847|7852|7845|7857|7850|7852|7845|0
1682593500000|2023-04-27 11:05:00|7852.2|7845.2|7852.5|7845.5|7852.7|7845.7|7849.2|7842.2|0
1682593800000|2023-04-27 11:10:00|7852.7|7845.7|7850.5|7843.5|7853|7846|7849.7|7842.7|0
1682594100000|2023-04-27 11:15:00|7850|7843|7849.2|7842.2|7850.2|7843.2|7848.5|7841.5|0
1682594400000|2023-04-27 11:20:00|7849|7842|7847.5|7840.5|7851|7844|7847.5|7840.5|0
1682594700000|2023-04-27 11:25:00|7847.7|7840.7|7850.2|7843.2|7850.2|7843.2|7847|7840|0
1682595000000|2023-04-27 11:30:00|7850|7843|7851|7844|7852|7845|7849.5|7842.5|0
1682595300000|2023-04-27 11:35:00|7851.5|7844.5|7846.5|7839.5|7851.5|7844.5|7846.5|7839.5|0
1682595600000|2023-04-27 11:40:00|7846.4|7839.4|7846.4|7839.4|7847.9|7840.9|7845.9|7838.9|0
1682595900000|2023-04-27 11:45:00|7846.9|7839.9|7847.9|7840.9|7849.4|7842.4|7846.4|7839.4|0
1682596200000|2023-04-27 11:50:00|7847.4|7840.4|7848.9|7841.9|7848.9|7841.9|7846.9|7839.9|0
1682596500000|2023-04-27 11:55:00|7849.1|7842.1|7852.1|7845.1|7853.9|7846.9|7848.9|7841.9|0
1682596800000|2023-04-27 12:00:00|7851.9|7844.9|7854.9|7847.9|7854.9|7847.9|7850.4|7843.4|0
1682597100000|2023-04-27 12:05:00|7855.1|7848.1|7851.9|7844.9|7855.9|7848.9|7850.9|7843.9|0
1682597400000|2023-04-27 12:10:00|7852.1|7845.1|7852.1|7845.1|7856.4|7849.4|7852.1|7845.1|0
1682597700000|2023-04-27 12:15:00|7852.6|7845.6|7852.9|7845.9|7856.4|7849.4|7852.4|7845.4|0
1682598000000|2023-04-27 12:20:00|7853.4|7846.4|7853.4|7846.4|7854.4|7847.4|7850.9|7843.9|0
1682598300000|2023-04-27 12:25:00|7853.6|7846.6|7849.6|7842.6|7853.6|7846.6|7849.4|7842.4|0
1682598600000|2023-04-27 12:30:00|7849.4|7842.4|7850.4|7843.4|7854.4|7847.4|7847.6|7840.6|0
1682598900000|2023-04-27 12:35:00|7850.9|7843.9|7852.4|7845.4|7855.1|7848.1|7850.1|7843.1|0
1682599200000|2023-04-27 12:40:00|7852.6|7845.6|7854.4|7847.4|7856.4|7849.4|7852.6|7845.6|0
1682599500000|2023-04-27 12:45:00|7854.1|7847.1|7859.9|7852.9|7860.9|7853.9|7854.1|7847.1|0
1682599800000|2023-04-27 12:50:00|7859.4|7852.4|7858.1|7851.1|7859.6|7852.6|7856.4|7849.4|0
1682600100000|2023-04-27 12:55:00|7858.4|7851.4|7858.9|7851.9|7860.4|7853.4|7858.1|7851.1|0
1682600400000|2023-04-27 13:00:00|7860.6|7853.6|7860.4|7853.4|7862.4|7855.4|7858.9|7851.9|0
1682600700000|2023-04-27 13:05:00|7859.9|7852.9|7857.9|7850.9|7860.4|7853.4|7857.4|7850.4|0
1682601000000|2023-04-27 13:10:00|7857.6|7850.6|7853.9|7846.9|7858.4|7851.4|7853.9|7846.9|0
1682601300000|2023-04-27 13:15:00|7854.1|7847.1|7850.4|7843.4|7855.4|7848.4|7850.4|7843.4|0
1682601600000|2023-04-27 13:20:00|7850.9|7843.9|7847.6|7840.6|7851.4|7844.4|7847.4|7840.4|0
1682601900000|2023-04-27 13:25:00|7847.9|7840.9|7851.4|7844.4|7852.9|7845.9|7847.6|7840.6|0
1682602200000|2023-04-27 13:30:00|7851.6|7844.6|7851.1|7844.1|7853.6|7846.6|7848.4|7841.4|0
1682602500000|2023-04-27 13:35:00|7851.4|7844.4|7849.9|7842.9|7853.4|7846.4|7849.1|7842.1|0
1682602800000|2023-04-27 13:40:00|7850.4|7843.4|7845.9|7838.9|7852.9|7845.9|7845.6|7838.6|0
1682603100000|2023-04-27 13:45:00|7846.1|7839.1|7849.9|7842.9|7849.9|7842.9|7844.6|7837.6|0
1682603400000|2023-04-27 13:50:00|7850.4|7843.4|7850.4|7843.4|7852.9|7845.9|7847.9|7840.9|0
1682603700000|2023-04-27 13:55:00|7850.9|7843.9|7852.6|7845.6|7853.9|7846.9|7850.9|7843.9|0
1682604000000|2023-04-27 14:00:00|7852.9|7845.9|7854.4|7847.4|7857.6|7850.6|7851.9|7844.9|0
1682604300000|2023-04-27 14:05:00|7854.6|7847.6|7849.9|7842.9|7854.9|7847.9|7848.6|7841.6|0
1682604600000|2023-04-27 14:10:00|7849.5|7842.5|7857.8|7850.8|7857.8|7850.8|7847.8|7840.8|0
1682604900000|2023-04-27 14:15:00|7857.5|7850.5|7848.3|7841.3|7859|7852|7848.3|7841.3|0
1682605200000|2023-04-27 14:20:00|7848.5|7841.5|7844.5|7837.5|7849.3|7842.3|7843.8|7836.8|0
1682605500000|2023-04-27 14:25:00|7844.3|7837.3|7842.8|7835.8|7844.8|7837.8|7839.3|7832.3|0
1682605800000|2023-04-27 14:30:00|7843.3|7836.3|7838|7831|7844.3|7837.3|7837.8|7830.8|0
1682606100000|2023-04-27 14:35:00|7838.3|7831.3|7839.8|7832.8|7840|7833|7836.3|7829.3|0
1682606400000|2023-04-27 14:40:00|7840.3|7833.3|7837.3|7830.3|7840.3|7833.3|7834.5|7827.5|0
1682606700000|2023-04-27 14:45:00|7836.8|7829.8|7838.3|7831.3|7840|7833|7836.8|7829.8|0
1682607000000|2023-04-27 14:50:00|7838.8|7831.8|7834|7827|7839.3|7832.3|7832.8|7825.8|0
1682607300000|2023-04-27 14:55:00|7834.3|7827.3|7829.8|7822.8|7834.8|7827.8|7829.3|7822.3|0
1682607600000|2023-04-27 15:00:00|7831|7824|7832|7825|7833.5|7826.5|7831|7824|0
1682607900000|2023-04-27 15:05:00|7831.8|7824.8|7829.8|7822.8|7832.3|7825.3|7828.8|7821.8|0
1682608200000|2023-04-27 15:10:00|7830.3|7823.3|7819.3|7812.3|7831.8|7824.8|7819|7812|0
1682608500000|2023-04-27 15:15:00|7819.5|7812.5|7821.8|7814.8|7823.8|7816.8|7819|7812|0
1682608800000|2023-04-27 15:20:00|7822.3|7815.3|7829|7822|7829.3|7822.3|7820.8|7813.8|0
1682609100000|2023-04-27 15:25:00|7829.8|7822.8|7834.3|7827.3|7835.8|7828.8|7829.8|7822.8|0
1682609400000|2023-04-27 15:30:00|7833.8|7826.8|7835.3|7828.3|7839.3|7832.3|7833.8|7826.8|0
1682609700000|2023-04-27 15:35:00|7834.8|7827.8|7830.8|7823.8|7836.3|7829.3|7830.5|7823.5|0
1682610000000|2023-04-27 15:40:00|7831|7824|7831.8|7824.8|7833.3|7826.3|7830.3|7823.3|0
1682610300000|2023-04-27 15:45:00|7832.3|7825.3|7833.5|7826.5|7833.8|7826.8|7831.3|7824.3|0
1682610600000|2023-04-27 15:50:00|7833.3|7826.3|7836.3|7829.3|7836.8|7829.8|7833.3|7826.3|0
1682610900000|2023-04-27 15:55:00|7836.5|7829.5|7837.8|7830.8|7838.8|7831.8|7836.5|7829.5|0
1682611200000|2023-04-27 16:00:00|7837.5|7830.5|7838.3|7831.3|7839.5|7832.5|7836.3|7829.3|0
1682611500000|2023-04-27 16:05:00|7837.5|7830.5|7838.8|7831.8|7839.3|7832.3|7837.3|7830.3|0
1682611800000|2023-04-27 16:10:00|7839.3|7832.3|7841.8|7834.8|7841.8|7834.8|7839.3|7832.3|0
1682612100000|2023-04-27 16:15:00|7841.5|7834.5|7842.3|7835.3|7843.8|7836.8|7841.3|7834.3|0
1682612400000|2023-04-27 16:20:00|7842.8|7835.8|7843|7836|7843.3|7836.3|7841.5|7834.5|0
1682612700000|2023-04-27 16:25:00|7843.3|7836.3|7842.3|7835.3|7844.3|7837.3|7842.3|7835.3|0
1682613000000|2023-04-27 16:30:00|7842.8|7835.8|7844|7837|7844.3|7837.3|7842.3|7835.3|0
1682613300000|2023-04-27 16:35:00|7843.8|7836.8|7842.3|7835.3|7844.8|7837.8|7842|7835|0
1682613600000|2023-04-27 16:40:00|7842.8|7835.8|7844.8|7837.8|7845.3|7838.3|7842|7835|0
1682613900000|2023-04-27 16:45:00|7845.3|7838.3|7845.8|7838.8|7845.8|7838.8|7844.5|7837.5|0
1682614200000|2023-04-27 16:50:00|7846|7839|7846.5|7839.5|7848.3|7841.3|7845.8|7838.8|0
1682614500000|2023-04-27 16:55:00|7846.3|7839.3|7848.3|7841.3|7848.3|7841.3|7846.3|7839.3|0
1682614800000|2023-04-27 17:00:00|7848.8|7841.8|7850|7843|7850.3|7843.3|7848.5|7841.5|0
1682615100000|2023-04-27 17:05:00|7850.3|7843.3|7849.8|7842.8|7850.3|7843.3|7849.5|7842.5|0
1682615400000|2023-04-27 17:10:00|7850.3|7843.3|7850.3|7843.3|7850.8|7843.8|7849.8|7842.8|0
1682615700000|2023-04-27 17:15:00|7850.5|7843.5|7848.5|7841.5|7851.3|7844.3|7848.3|7841.3|0
1682616000000|2023-04-27 17:20:00|7848.3|7841.3|7847.3|7840.3|7848.8|7841.8|7847.3|7840.3|0
1682616300000|2023-04-27 17:25:00|7846.8|7839.8|7848.3|7841.3|7848.3|7841.3|7846.8|7839.8|0
1682616600000|2023-04-27 17:30:00|7848.8|7841.8|7851.8|7844.8|7852.3|7845.3|7848.8|7841.8|0
1682616900000|2023-04-27 17:35:00|7851.5|7844.5|7853.3|7846.3|7853.3|7846.3|7851.3|7844.3|0
1682617200000|2023-04-27 17:40:00|7853.5|7846.5|7854|7847|7854.3|7847.3|7852.8|7845.8|0
1682617500000|2023-04-27 17:45:00|7854.3|7847.3|7857.3|7850.3|7858.3|7851.3|7854.3|7847.3|0
1682617800000|2023-04-27 17:50:00|7857|7850|7858|7851|7858.8|7851.8|7856.8|7849.8|0
1682618100000|2023-04-27 17:55:00|7858.3|7851.3|7857.8|7850.8|7858.8|7851.8|7857.3|7850.3|0
1682618400000|2023-04-27 18:00:00|7857.3|7850.3|7858.8|7851.8|7858.8|7851.8|7857.3|7850.3|0
1682618700000|2023-04-27 18:05:00|7858.5|7851.5|7856.8|7849.8|7858.8|7851.8|7856.8|7849.8|0
1682619000000|2023-04-27 18:10:00|7857|7850|7858.8|7851.8|7859.3|7852.3|7856.8|7849.8|0
1682619300000|2023-04-27 18:15:00|7859|7852|7862|7855|7862.3|7855.3|7859|7852|0
1682619600000|2023-04-27 18:20:00|7861.8|7854.8|7862.8|7855.8|7863.3|7856.3|7861.3|7854.3|0
1682619900000|2023-04-27 18:25:00|7862.5|7855.5|7865|7858|7865.8|7858.8|7862.3|7855.3|0
1682620200000|2023-04-27 18:30:00|7865.3|7858.3|7868.3|7861.3|7869|7862|7864.8|7857.8|0
1682620500000|2023-04-27 18:35:00|7867.8|7860.8|7868.3|7861.3|7869.3|7862.3|7865.8|7858.8|0
1682620800000|2023-04-27 18:40:00|7868.5|7861.5|7870.8|7863.8|7871.3|7864.3|7868.3|7861.3|0
1682621100000|2023-04-27 18:45:00|7871|7864|7871.3|7864.3|7871.8|7864.8|7869.3|7862.3|0
1682621400000|2023-04-27 18:50:00|7871.5|7864.5|7871.3|7864.3|7872.8|7865.8|7871|7864|0
1682621700000|2023-04-27 18:55:00|7871.8|7864.8|7874|7867|7874.8|7867.8|7871.8|7864.8|0
1682622000000|2023-04-27 19:00:00|7873.8|7866.8|7874.8|7867.8|7875.3|7868.3|7873.5|7866.5|0
1682622300000|2023-04-27 19:05:00|7875|7868|7873.8|7866.8|7875|7868|7873.5|7866.5|0
1682622600000|2023-04-27 19:10:00|7873.3|7866.3|7872.3|7865.3|7873.8|7866.8|7870.8|7863.8|0
1682622900000|2023-04-27 19:15:00|7872.8|7865.8|7874.3|7867.3|7874.3|7867.3|7872.8|7865.8|0
1682623200000|2023-04-27 19:20:00|7874.8|7867.8|7873.8|7866.8|7875.8|7868.8|7873.8|7866.8|0
1682623500000|2023-04-27 19:25:00|7873.3|7866.3|7871.8|7864.8|7873.8|7866.8|7870.8|7863.8|0
1682623800000|2023-04-27 19:30:00|7871.3|7864.3|7871.3|7864.3|7872.3|7865.3|7870.3|7863.3|0
1682624100000|2023-04-27 19:35:00|7871|7864|7871.8|7864.8|7872.8|7865.8|7869.8|7862.8|0
1682624400000|2023-04-27 19:40:00|7871.5|7864.5|7875.5|7868.5|7876|7869|7870.8|7863.8|0
1682624700000|2023-04-27 19:45:00|7875.3|7868.3|7878.3|7871.3|7878.8|7871.8|7875.3|7868.3|0
1682625000000|2023-04-27 19:50:00|7878|7871|7876|7869|7878|7871|7873.8|7866.8|0
1682625300000|2023-04-27 19:55:00|7876.3|7869.3|7873.5|7866.5|7876.8|7869.8|7873.3|7866.3|0
1682625600000|2023-04-27 20:00:00|7873.8|7866.8|7881.6|7874.6|7884.1|7877.1|7869.2|7862.2|0
1682625900000|2023-04-27 20:05:00|7881.8|7874.8|7878.5|7871.5|7881.8|7874.8|7878.5|7871.5|0
1682626200000|2023-04-27 20:10:00|7877.5|7870.5|7874.2|7867.2|7879.2|7872.2|7873.7|7866.7|0
1682626500000|2023-04-27 20:15:00|7874.9|7867.9|7874.7|7867.7|7876|7869|7874.1|7867.1|0
1682626800000|2023-04-27 20:20:00|7874.6|7867.6|7876|7869|7876.5|7869.5|7873|7866|0
1682627100000|2023-04-27 20:25:00|7876.1|7869.1|7874.2|7867.2|7876.4|7869.4|7873.9|7866.9|0
1682627400000|2023-04-27 20:30:00|7874.3|7867.3|7874.4|7867.4|7874.8|7867.8|7873.2|7866.2|0
1682627700000|2023-04-27 20:35:00|7874.3|7867.3|7876.9|7869.9|7876.9|7869.9|7873.5|7866.5|0
1682628000000|2023-04-27 20:40:00|7877|7870|7877|7870|7877.6|7870.6|7876.3|7869.3|0
1682628300000|2023-04-27 20:45:00|7876.9|7869.9|7876.8|7869.8|7877.2|7870.2|7876.3|7869.3|0
1682628600000|2023-04-27 20:50:00|7876.9|7869.9|7876.1|7869.1|7876.9|7869.9|7875.8|7868.8|0
1682628900000|2023-04-27 20:55:00|7876.2|7869.2|7875.4|7868.4|7876.8|7869.8|7875.2|7868.2|0
1682629200000|2023-04-27 21:00:00|7875.5|7868.5|7875.4|7868.4|7876.6|7869.6|7875.4|7868.4|0
1682629500000|2023-04-27 21:05:00|7875.2|7868.2|7875.3|7868.3|7875.3|7868.3|7875.2|7868.2|0
1682629800000|2023-04-27 21:10:00|7874.9|7867.9|7874.8|7867.8|7875.1|7868.1|7874.5|7867.5|0
1682630100000|2023-04-27 21:15:00|7874.7|7867.7|7874.6|7867.6|7874.8|7867.8|7874.5|7867.5|0
1682630400000|2023-04-27 21:20:00|7874.5|7867.5|7875.1|7868.1|7875.1|7868.1|7874.5|7867.5|0
1682630700000|2023-04-27 21:25:00|7874.3|7867.3|7874.3|7867.3|7874.6|7867.6|7873.8|7866.8|0
1682631000000|2023-04-27 21:30:00|7874.1|7867.1|7874.3|7867.3|7874.3|7867.3|7874.1|7867.1|0
1682631300000|2023-04-27 21:35:00|7874.2|7867.2|7870.9|7863.9|7874.6|7867.6|7870.2|7863.2|0
1682631600000|2023-04-27 21:40:00|7870.8|7863.8|7873.1|7866.1|7873.7|7866.7|7869.8|7862.8|0
1682631900000|2023-04-27 21:45:00|7873.2|7866.2|7869.3|7862.3|7873.5|7866.5|7868.8|7861.8|0
1682632200000|2023-04-27 21:50:00|7869.2|7862.2|7869.5|7862.5|7870.4|7863.4|7868.1|7861.1|0
1682632500000|2023-04-27 21:55:00|7869.4|7862.4|7867.4|7860.4|7869.4|7862.4|7867|7860|0
1682632800000|2023-04-27 22:00:00|7865.4|7858.4|7869.5|7862.5|7870.4|7863.4|7864.7|7857.7|0
1682633100000|2023-04-27 22:05:00|7869.6|7862.6|7869.5|7862.5|7870.7|7863.7|7868.9|7861.9|0
1682633400000|2023-04-27 22:10:00|7869.6|7862.6|7867.2|7860.2|7870.1|7863.1|7866.8|7859.8|0
1682633700000|2023-04-27 22:15:00|7867.1|7860.1|7867.5|7860.5|7868.2|7861.2|7866.7|7859.7|0
1682634000000|2023-04-27 22:20:00|7867.6|7860.6|7867.1|7860.1|7868.3|7861.3|7866.8|7859.8|0
1682634300000|2023-04-27 22:25:00|7867|7860|7865.9|7858.9|7867|7860|7865.4|7858.4|0
1682634600000|2023-04-27 22:30:00|7865.8|7858.8|7866.9|7859.9|7867.3|7860.3|7865.5|7858.5|0
1682634900000|2023-04-27 22:35:00|7867|7860|7866.2|7859.2|7867.5|7860.5|7865.7|7858.7|0
1682635200000|2023-04-27 22:40:00|7866.3|7859.3|7866.9|7859.9|7867.3|7860.3|7866.3|7859.3|0
1682635500000|2023-04-27 22:45:00|7867|7860|7866.3|7859.3|7867.3|7860.3|7866.3|7859.3|0
1682635800000|2023-04-27 22:50:00|7866.4|7859.4|7865.5|7858.5|7867|7860|7865.1|7858.1|0
1682636100000|2023-04-27 22:55:00|7865.6|7858.6|7866.9|7859.9|7866.9|7859.9|7865.6|7858.6|0
1682636400000|2023-04-27 23:00:00|7867|7860|7868.4|7861.4|7868.7|7861.7|7866.9|7859.9|0
1682636700000|2023-04-27 23:05:00|7868.3|7861.3|7868.7|7861.7|7869.6|7862.6|7867.8|7860.8|0
1682637000000|2023-04-27 23:10:00|7868.5|7861.5|7868.4|7861.4|7868.6|7861.6|7867.8|7860.8|0
1682637300000|2023-04-27 23:15:00|7868.3|7861.3|7867.4|7860.4|7868.8|7861.8|7867.2|7860.2|0
1682637600000|2023-04-27 23:20:00|7867.5|7860.5|7868.1|7861.1|7868.3|7861.3|7867.2|7860.2|0
1682637900000|2023-04-27 23:25:00|7868.2|7861.2|7867.6|7860.6|7868.3|7861.3|7867.6|7860.6|0
1682638200000|2023-04-27 23:30:00|7867.5|7860.5|7867.9|7860.9|7868.1|7861.1|7867|7860|0
1682638500000|2023-04-27 23:35:00|7867.8|7860.8|7867.7|7860.7|7868.1|7861.1|7867.2|7860.2|0
1682638800000|2023-04-27 23:40:00|7867.8|7860.8|7867.3|7860.3|7867.9|7860.9|7867|7860|0
1682639100000|2023-04-27 23:45:00|7867.2|7860.2|7866.5|7859.5|7868|7861|7866.5|7859.5|0
1682639400000|2023-04-27 23:50:00|7866.6|7859.6|7866.7|7859.7|7867|7860|7866.2|7859.2|0
1682639700000|2023-04-27 23:55:00|7866.8|7859.8|7867.2|7860.2|7867.7|7860.7|7866|7859|0
1682640000000|2023-04-28 00:00:00|7867|7860|7865|7858|7867.8|7860.8|7864.8|7857.8|0
1682640300000|2023-04-28 00:05:00|7865.3|7858.3|7863|7856|7865.3|7858.3|7862.5|7855.5|0
1682640600000|2023-04-28 00:10:00|7862.8|7855.8|7861.8|7854.8|7862.8|7855.8|7861|7854|0
1682640900000|2023-04-28 00:15:00|7862|7855|7863|7856|7865.3|7858.3|7862|7855|0
1682641200000|2023-04-28 00:20:00|7862.5|7855.5|7862.8|7855.8|7863.3|7856.3|7861.5|7854.5|0
1682641500000|2023-04-28 00:25:00|7862.5|7855.5|7863|7856|7863|7856|7862|7855|0
1682641800000|2023-04-28 00:30:00|7863.5|7856.5|7864.5|7857.5|7865.5|7858.5|7863.5|7856.5|0
1682642100000|2023-04-28 00:35:00|7864|7857|7865|7858|7865|7858|7862|7855|0
1682642400000|2023-04-28 00:40:00|7865.3|7858.3|7863|7856|7865.3|7858.3|7862.5|7855.5|0
1682642700000|2023-04-28 00:45:00|7862.8|7855.8|7863.8|7856.8|7863.8|7856.8|7862.3|7855.3|0
1682643000000|2023-04-28 00:50:00|7863.3|7856.3|7862|7855|7863.3|7856.3|7862|7855|0
1682643300000|2023-04-28 00:55:00|7862.3|7855.3|7862.3|7855.3|7862.3|7855.3|7861.8|7854.8|0
1682643600000|2023-04-28 01:00:00|7862.5|7855.5|7864.5|7857.5|7864.5|7857.5|7861.8|7854.8|0
1682643900000|2023-04-28 01:05:00|7864.3|7857.3|7862.3|7855.3|7864.3|7857.3|7861.8|7854.8|0
1682644200000|2023-04-28 01:10:00|7862|7855|7861|7854|7862.5|7855.5|7860.5|7853.5|0
1682644500000|2023-04-28 01:15:00|7860.8|7853.8|7861.5|7854.5|7861.5|7854.5|7860.5|7853.5|0
1682644800000|2023-04-28 01:20:00|7861.8|7854.8|7860.3|7853.3|7861.8|7854.8|7859.8|7852.8|0
1682645100000|2023-04-28 01:25:00|7860|7853|7862|7855|7862|7855|7860|7853|0
1682645400000|2023-04-28 01:30:00|7862.3|7855.3|7866|7859|7866.3|7859.3|7859|7852|0
1682645700000|2023-04-28 01:35:00|7865.8|7858.8|7869|7862|7869.5|7862.5|7865.5|7858.5|0
1682646000000|2023-04-28 01:40:00|7869.3|7862.3|7869|7862|7870|7863|7866.8|7859.8|0
1682646300000|2023-04-28 01:45:00|7868.5|7861.5|7869.8|7862.8|7871|7864|7868.3|7861.3|0
1682646600000|2023-04-28 01:50:00|7869.5|7862.5|7869.5|7862.5|7869.8|7862.8|7868.5|7861.5|0
1682646900000|2023-04-28 01:55:00|7869.3|7862.3|7868.8|7861.8|7869.5|7862.5|7868.5|7861.5|0
1682647200000|2023-04-28 02:00:00|7868.5|7861.5|7867|7860|7868.5|7861.5|7866.8|7859.8|0
1682647500000|2023-04-28 02:05:00|7867.3|7860.3|7865.5|7858.5|7868.5|7861.5|7865.5|7858.5|0
1682647800000|2023-04-28 02:10:00|7865.8|7858.8|7866.5|7859.5|7866.8|7859.8|7865.8|7858.8|0
1682648100000|2023-04-28 02:15:00|7866.8|7859.8|7866.5|7859.5|7867|7860|7866|7859|0
1682648400000|2023-04-28 02:20:00|7866.8|7859.8|7867.8|7860.8|7868.3|7861.3|7866.5|7859.5|0
1682648700000|2023-04-28 02:25:00|7867.5|7860.5|7868.8|7861.8|7868.8|7861.8|7867.5|7860.5|0
1682649000000|2023-04-28 02:30:00|7868.5|7861.5|7869.5|7862.5|7869.5|7862.5|7868.3|7861.3|0
1682649300000|2023-04-28 02:35:00|7869.8|7862.8|7869.5|7862.5|7870|7863|7869.5|7862.5|0
1682649600000|2023-04-28 02:40:00|7869.8|7862.8|7868.5|7861.5|7869.8|7862.8|7868.5|7861.5|0
1682649900000|2023-04-28 02:45:00|7868.3|7861.3|7868.5|7861.5|7869|7862|7868.3|7861.3|0
1682650200000|2023-04-28 02:50:00|7868.8|7861.8|7869.5|7862.5|7869.5|7862.5|7868.8|7861.8|0
1682650500000|2023-04-28 02:55:00|7869.3|7862.3|7867|7860|7869.3|7862.3|7867|7860|0
1682650800000|2023-04-28 03:00:00|7867.3|7860.3|7866.5|7859.5|7867.5|7860.5|7866.5|7859.5|0
1682651100000|2023-04-28 03:05:00|7866.3|7859.3|7864|7857|7866.5|7859.5|7864|7857|0
1682651400000|2023-04-28 03:10:00|7864.3|7857.3|7864.5|7857.5|7865|7858|7864.3|7857.3|0
1682651700000|2023-04-28 03:15:00|7864.8|7857.8|7865|7858|7865.3|7858.3|7864.5|7857.5|0
1682652000000|2023-04-28 03:20:00|7865.5|7858.5|7861|7854|7865.5|7858.5|7860|7853|0
1682652300000|2023-04-28 03:25:00|7860.8|7853.8|7861|7854|7862.5|7855.5|7859|7852|0
1682652600000|2023-04-28 03:30:00|7860.8|7853.8|7860.5|7853.5|7860.8|7853.8|7859.5|7852.5|0
1682652900000|2023-04-28 03:35:00|7860.3|7853.3|7860|7853|7861|7854|7859.5|7852.5|0
1682653200000|2023-04-28 03:40:00|7860.3|7853.3|7858.8|7851.8|7860.5|7853.5|7858.8|7851.8|0
1682653500000|2023-04-28 03:45:00|7858.5|7851.5|7859.8|7852.8|7860.5|7853.5|7858.5|7851.5|0
1682653800000|2023-04-28 03:50:00|7859.5|7852.5|7859|7852|7859.5|7852.5|7858.8|7851.8|0
1682654100000|2023-04-28 03:55:00|7859.3|7852.3|7857.3|7850.3|7859.3|7852.3|7857.3|7850.3|0
1682654400000|2023-04-28 04:00:00|7857|7850|7861.3|7854.3|7863.3|7856.3|7856.3|7849.3|0
1682654700000|2023-04-28 04:05:00|7861|7854|7862.5|7855.5|7862.8|7855.8|7859.3|7852.3|0
1682655000000|2023-04-28 04:10:00|7862.3|7855.3|7864.8|7857.8|7864.8|7857.8|7862.3|7855.3|0
1682655300000|2023-04-28 04:15:00|7864.5|7857.5|7866|7859|7866.5|7859.5|7864.5|7857.5|0
1682655600000|2023-04-28 04:20:00|7865.8|7858.8|7864.5|7857.5|7865.8|7858.8|7864.5|7857.5|0
1682655900000|2023-04-28 04:25:00|7864.3|7857.3|7861.5|7854.5|7864.3|7857.3|7861.5|7854.5|0
1682656200000|2023-04-28 04:30:00|7861.3|7854.3|7862.5|7855.5|7863.3|7856.3|7861.3|7854.3|0
1682656500000|2023-04-28 04:35:00|7862.3|7855.3|7861|7854|7862.3|7855.3|7860.8|7853.8|0
1682656800000|2023-04-28 04:40:00|7860.8|7853.8|7861|7854|7861.5|7854.5|7860.5|7853.5|0
1682657100000|2023-04-28 04:45:00|7860.8|7853.8|7860|7853|7861.3|7854.3|7859.5|7852.5|0
1682657400000|2023-04-28 04:50:00|7860.3|7853.3|7859.5|7852.5|7860.8|7853.8|7859|7852|0
1682657700000|2023-04-28 04:55:00|7859|7852|7859|7852|7859.8|7852.8|7859|7852|0
1682658000000|2023-04-28 05:00:00|7858.8|7851.8|7858.8|7851.8|7859.8|7852.8|7858|7851|0
1682658300000|2023-04-28 05:05:00|7858.5|7851.5|7858.3|7851.3|7860|7853|7856.5|7849.5|0
1682658600000|2023-04-28 05:10:00|7858|7851|7860|7853|7860|7853|7858|7851|0
1682658900000|2023-04-28 05:15:00|7859.8|7852.8|7860.5|7853.5|7861|7854|7858.8|7851.8|0
1682659200000|2023-04-28 05:20:00|7860.8|7853.8|7860.5|7853.5|7861.8|7854.8|7860|7853|0
1682659500000|2023-04-28 05:25:00|7860.8|7853.8|7860.3|7853.3|7861|7854|7859.8|7852.8|0
1682659800000|2023-04-28 05:30:00|7859.8|7852.8|7862.8|7855.8|7865|7858|7859.8|7852.8|0
1682660100000|2023-04-28 05:35:00|7863|7856|7863.5|7856.5|7867.3|7860.3|7862|7855|0
1682660400000|2023-04-28 05:40:00|7863.8|7856.8|7867|7860|7867.3|7860.3|7862.8|7855.8|0
1682660700000|2023-04-28 05:45:00|7866.8|7859.8|7865|7858|7866.8|7859.8|7863|7856|0
1682661000000|2023-04-28 05:50:00|7864.3|7857.3|7864.5|7857.5|7866|7859|7862|7855|0
1682661300000|2023-04-28 05:55:00|7864.3|7857.3|7867|7860|7867.3|7860.3|7864|7857|0
1682661600000|2023-04-28 06:00:00|7866.3|7859.3|7855.3|7848.3|7866.3|7859.3|7854.8|7847.8|0
1682661900000|2023-04-28 06:05:00|7855.8|7848.8|7854.3|7847.3|7856.3|7849.3|7852.3|7845.3|0
1682662200000|2023-04-28 06:10:00|7854.8|7847.8|7856.8|7849.8|7857.3|7850.3|7854|7847|0
1682662500000|2023-04-28 06:15:00|7856.5|7849.5|7857.3|7850.3|7857.8|7850.8|7854.5|7847.5|0
1682662800000|2023-04-28 06:20:00|7857|7850|7857.8|7850.8|7858.8|7851.8|7856.3|7849.3|0
1682663100000|2023-04-28 06:25:00|7858.3|7851.3|7859.8|7852.8|7860|7853|7858|7851|0
1682663400000|2023-04-28 06:30:00|7859.3|7852.3|7855.8|7848.8|7859.5|7852.5|7854|7847|0
1682663700000|2023-04-28 06:35:00|7856.3|7849.3|7857.8|7850.8|7858.3|7851.3|7855.8|7848.8|0
1682664000000|2023-04-28 06:40:00|7858|7851|7859.5|7852.5|7860.8|7853.8|7858|7851|0
1682664300000|2023-04-28 06:45:00|7858.3|7851.3|7857.8|7850.8|7858.8|7851.8|7855|7848|0
1682664600000|2023-04-28 06:50:00|7858.3|7851.3|7857|7850|7858.8|7851.8|7856.5|7849.5|0
1682664900000|2023-04-28 06:55:00|7857.3|7850.3|7852.5|7845.5|7857.3|7850.3|7851.3|7844.3|0
1682665200000|2023-04-28 07:00:00|7852.8|7845.8|7850|7843|7853.3|7846.3|7844.5|7837.5|0
1682665500000|2023-04-28 07:05:00|7850.3|7843.3|7835.5|7828.5|7850.3|7843.3|7829.3|7822.3|0
1682665800000|2023-04-28 07:10:00|7835.3|7828.3|7825.3|7818.3|7835.3|7828.3|7821.8|7814.8|0
1682666100000|2023-04-28 07:15:00|7825.8|7818.8|7823.3|7816.3|7827.5|7820.5|7816.3|7809.3|0
1682666400000|2023-04-28 07:20:00|7823|7816|7822.5|7815.5|7827|7820|7819.8|7812.8|0
1682666700000|2023-04-28 07:25:00|7822.3|7815.3|7819.8|7812.8|7825.8|7818.8|7819.5|7812.5|0
1682667000000|2023-04-28 07:30:00|7820.3|7813.3|7823|7816|7823.8|7816.8|7818.8|7811.8|0
1682667300000|2023-04-28 07:35:00|7822.8|7815.8|7823.5|7816.5|7824.3|7817.3|7819.3|7812.3|0
1682667600000|2023-04-28 07:40:00|7823.8|7816.8|7819.5|7812.5|7825.8|7818.8|7818.5|7811.5|0
1682667900000|2023-04-28 07:45:00|7819.3|7812.3|7824|7817|7824.3|7817.3|7816.3|7809.3|0
1682668200000|2023-04-28 07:50:00|7824.3|7817.3|7828.8|7821.8|7829.5|7822.5|7822.8|7815.8|0
1682668500000|2023-04-28 07:55:00|7828.5|7821.5|7822.3|7815.3|7828.8|7821.8|7820.3|7813.3|0
1682668800000|2023-04-28 08:00:00|7822.8|7815.8|7814.3|7807.3|7823.5|7816.5|7813.3|7806.3|0
1682669100000|2023-04-28 08:05:00|7815.8|7808.8|7812.5|7805.5|7819.3|7812.3|7812.5|7805.5|0
1682669400000|2023-04-28 08:10:00|7812.8|7805.8|7808|7801|7813.8|7806.8|7806.3|7799.3|0
1682669700000|2023-04-28 08:15:00|7807.8|7800.8|7811.3|7804.3|7813.5|7806.5|7802.5|7795.5|0
1682670000000|2023-04-28 08:20:00|7811|7804|7807|7800|7813|7806|7805.5|7798.5|0
1682670300000|2023-04-28 08:25:00|7807.3|7800.3|7803.3|7796.3|7809.3|7802.3|7803|7796|0
1682670600000|2023-04-28 08:30:00|7802.8|7795.8|7803|7796|7806.3|7799.3|7800.8|7793.8|0
1682670900000|2023-04-28 08:35:00|7803.3|7796.3|7799|7792|7803.3|7796.3|7795|7788|0
1682671200000|2023-04-28 08:40:00|7799.3|7792.3|7798.8|7791.8|7802.8|7795.8|7796.3|7789.3|0
1682671500000|2023-04-28 08:45:00|7798.3|7791.3|7796.8|7789.8|7798.3|7791.3|7792.8|7785.8|0
1682671800000|2023-04-28 08:50:00|7797|7790|7794.3|7787.3|7797.3|7790.3|7793|7786|0
1682672100000|2023-04-28 08:55:00|7793.8|7786.8|7797.5|7790.5|7799|7792|7791.3|7784.3|0
1682672400000|2023-04-28 09:00:00|7797.3|7790.3|7797.3|7790.3|7797.3|7790.3|7792.5|7785.5|0
1682672700000|2023-04-28 09:05:00|7796.8|7789.8|7793.5|7786.5|7801|7794|7793.3|7786.3|0
1682673000000|2023-04-28 09:10:00|7793.8|7786.8|7797|7790|7799.8|7792.8|7792.8|7785.8|0
1682673300000|2023-04-28 09:15:00|7797.3|7790.3|7807.8|7800.8|7808.5|7801.5|7796.8|7789.8|0
1682673600000|2023-04-28 09:20:00|7807.5|7800.5|7808.5|7801.5|7811.5|7804.5|7803.8|7796.8|0
1682673900000|2023-04-28 09:25:00|7808.8|7801.8|7810.8|7803.8|7811.8|7804.8|7805.8|7798.8|0
1682674200000|2023-04-28 09:30:00|7810.3|7803.3|7810.5|7803.5|7811|7804|7807|7800|0
1682674500000|2023-04-28 09:35:00|7811|7804|7812.5|7805.5|7812.8|7805.8|7810.3|7803.3|0
1682674800000|2023-04-28 09:40:00|7812.3|7805.3|7814.5|7807.5|7815.8|7808.8|7811|7804|0
1682675100000|2023-04-28 09:45:00|7814.8|7807.8|7814.3|7807.3|7816.8|7809.8|7813.3|7806.3|0
1682675400000|2023-04-28 09:50:00|7814.5|7807.5|7817.8|7810.8|7819.8|7812.8|7812.5|7805.5|0
1682675700000|2023-04-28 09:55:00|7817.5|7810.5|7818.8|7811.8|7824.3|7817.3|7817.5|7810.5|0
1682676000000|2023-04-28 10:00:00|7818.3|7811.3|7823.5|7816.5|7824.3|7817.3|7816.5|7809.5|0
1682676300000|2023-04-28 10:05:00|7823.8|7816.8|7824|7817|7824.8|7817.8|7819.3|7812.3|0
1682676600000|2023-04-28 10:10:00|7824.3|7817.3|7821.8|7814.8|7825.5|7818.5|7820.8|7813.8|0
1682676900000|2023-04-28 10:15:00|7822|7815|7815.3|7808.3|7822.8|7815.8|7814.8|7807.8|0
1682677200000|2023-04-28 10:20:00|7815.5|7808.5|7817.8|7810.8|7818.3|7811.3|7815|7808|0
1682677500000|2023-04-28 10:25:00|7818|7811|7812.5|7805.5|7818.5|7811.5|7812.3|7805.3|0
1682677800000|2023-04-28 10:30:00|7812.3|7805.3|7811.8|7804.8|7813.8|7806.8|7808.5|7801.5|0
1682678100000|2023-04-28 10:35:00|7812.3|7805.3|7812.3|7805.3|7813|7806|7810.8|7803.8|0
1682678400000|2023-04-28 10:40:00|7812.5|7805.5|7809|7802|7812.8|7805.8|7808.5|7801.5|0
1682678700000|2023-04-28 10:45:00|7809.3|7802.3|7807.8|7800.8|7809.8|7802.8|7807.5|7800.5|0
1682679000000|2023-04-28 10:50:00|7808.3|7801.3|7809.3|7802.3|7809.3|7802.3|7806.3|7799.3|0
1682679300000|2023-04-28 10:55:00|7808.8|7801.8|7810.3|7803.3|7811.8|7804.8|7808.8|7801.8|0
1682679600000|2023-04-28 11:00:00|7810.8|7803.8|7811.8|7804.8|7816.3|7809.3|7810.8|7803.8|0
1682679900000|2023-04-28 11:05:00|7812.3|7805.3|7815.9|7808.9|7816.2|7809.2|7810.5|7803.5|0
1682680200000|2023-04-28 11:10:00|7816.2|7809.2|7816.4|7809.4|7817.9|7810.9|7815.2|7808.2|0
1682680500000|2023-04-28 11:15:00|7815.9|7808.9|7817.2|7810.2|7818.2|7811.2|7815.9|7808.9|0
1682680800000|2023-04-28 11:20:00|7817.4|7810.4|7818.7|7811.7|7818.9|7811.9|7816.7|7809.7|0
1682681100000|2023-04-28 11:25:00|7819.2|7812.2|7825.7|7818.7|7826.2|7819.2|7819.2|7812.2|0
1682681400000|2023-04-28 11:30:00|7826.2|7819.2|7823.4|7816.4|7826.7|7819.7|7822.4|7815.4|0
1682681700000|2023-04-28 11:35:00|7823.7|7816.7|7823.9|7816.9|7824.7|7817.7|7821.7|7814.7|0
1682682000000|2023-04-28 11:40:00|7824.2|7817.2|7825.2|7818.2|7826.2|7819.2|7823.7|7816.7|0
1682682300000|2023-04-28 11:45:00|7825.7|7818.7|7827.2|7820.2|7827.2|7820.2|7823.7|7816.7|0
1682682600000|2023-04-28 11:50:00|7827.4|7820.4|7824.9|7817.9|7828.4|7821.4|7824.7|7817.7|0
1682682900000|2023-04-28 11:55:00|7824.7|7817.7|7827.9|7820.9|7828.2|7821.2|7823.7|7816.7|0
1682683200000|2023-04-28 12:00:00|7828.2|7821.2|7827.7|7820.7|7829.7|7822.7|7825.2|7818.2|0
1682683500000|2023-04-28 12:05:00|7827.9|7820.9|7828.7|7821.7|7829.7|7822.7|7827.2|7820.2|0
1682683800000|2023-04-28 12:10:00|7828.9|7821.9|7835.4|7828.4|7835.7|7828.7|7828.7|7821.7|0
1682684100000|2023-04-28 12:15:00|7835.7|7828.7|7831.4|7824.4|7836.2|7829.2|7830.7|7823.7|0
1682684400000|2023-04-28 12:20:00|7831.7|7824.7|7829.2|7822.2|7832.9|7825.9|7828.7|7821.7|0
1682684700000|2023-04-28 12:25:00|7829.4|7822.4|7831.4|7824.4|7832.2|7825.2|7829.4|7822.4|0
1682685000000|2023-04-28 12:30:00|7831.7|7824.7|7829.7|7822.7|7834.4|7827.4|7826.7|7819.7|0
1682685300000|2023-04-28 12:35:00|7829.9|7822.9|7835.7|7828.7|7836.9|7829.9|7829.2|7822.2|0
1682685600000|2023-04-28 12:40:00|7835.4|7828.4|7839.4|7832.4|7840.2|7833.2|7835.4|7828.4|0
1682685900000|2023-04-28 12:45:00|7839.2|7832.2|7835.7|7828.7|7840.2|7833.2|7835.4|7828.4|0
1682686200000|2023-04-28 12:50:00|7835.2|7828.2|7841.2|7834.2|7841.7|7834.7|7834.7|7827.7|0
1682686500000|2023-04-28 12:55:00|7841.4|7834.4|7842.2|7835.2|7843.7|7836.7|7839.7|7832.7|0
1682686800000|2023-04-28 13:00:00|7841.9|7834.9|7843.7|7836.7|7847.7|7840.7|7841.7|7834.7|0
1682687100000|2023-04-28 13:05:00|7843.4|7836.4|7841.9|7834.9|7843.7|7836.7|7840.2|7833.2|0
1682687400000|2023-04-28 13:10:00|7842.2|7835.2|7841.2|7834.2|7842.7|7835.7|7839.2|7832.2|0
1682687700000|2023-04-28 13:15:00|7841.4|7834.4|7844.4|7837.4|7844.7|7837.7|7840.7|7833.7|0
1682688000000|2023-04-28 13:20:00|7844.7|7837.7|7844.2|7837.2|7845.4|7838.4|7841.2|7834.2|0
1682688300000|2023-04-28 13:25:00|7843.7|7836.7|7840.7|7833.7|7843.7|7836.7|7840.2|7833.2|0
1682688600000|2023-04-28 13:30:00|7840.4|7833.4|7846.2|7839.2|7847.2|7840.2|7837.7|7830.7|0
1682688900000|2023-04-28 13:35:00|7846.7|7839.7|7853.2|7846.2|7854.2|7847.2|7845.7|7838.7|0
1682689200000|2023-04-28 13:40:00|7853|7846|7850.7|7843.7|7853.4|7846.4|7849.2|7842.2|0
1682689500000|2023-04-28 13:45:00|7850.4|7843.4|7852.2|7845.2|7855.9|7848.9|7850.2|7843.2|0
1682689800000|2023-04-28 13:50:00|7852.4|7845.4|7853.2|7846.2|7853.2|7846.2|7849.2|7842.2|0
1682690100000|2023-04-28 13:55:00|7852.7|7845.7|7849.5|7842.5|7854.4|7847.4|7849.5|7842.5|0
1682690400000|2023-04-28 14:00:00|7851|7844|7856|7849|7856.3|7849.3|7850|7843|0
1682690700000|2023-04-28 14:05:00|7856.3|7849.3|7858.5|7851.5|7858.8|7851.8|7852.8|7845.8|0
1682691000000|2023-04-28 14:10:00|7858.3|7851.3|7860.4|7853.4|7861.1|7854.1|7856.4|7849.4|0
1682691300000|2023-04-28 14:15:00|7860.6|7853.6|7855.9|7848.9|7861.9|7854.9|7855.6|7848.6|0
1682691600000|2023-04-28 14:20:00|7856.1|7849.1|7857.1|7850.1|7857.1|7850.1|7852.4|7845.4|0
1682691900000|2023-04-28 14:25:00|7857.4|7850.4|7860.9|7853.9|7860.9|7853.9|7857.4|7850.4|0
1682692200000|2023-04-28 14:30:00|7861.4|7854.4|7861.4|7854.4|7862.1|7855.1|7853.9|7846.9|0
1682692500000|2023-04-28 14:35:00|7860.9|7853.9|7856.1|7849.1|7862.6|7855.6|7854.4|7847.4|0
1682692800000|2023-04-28 14:40:00|7855.9|7848.9|7862.4|7855.4|7864.4|7857.4|7855.6|7848.6|0
1682693100000|2023-04-28 14:45:00|7862.9|7855.9|7867.6|7860.6|7867.9|7860.9|7860.9|7853.9|0
1682693400000|2023-04-28 14:50:00|7867.9|7860.9|7862.4|7855.4|7868.4|7861.4|7861.9|7854.9|0
1682693700000|2023-04-28 14:55:00|7862.6|7855.6|7851.6|7844.6|7862.6|7855.6|7848.4|7841.4|0
1682694000000|2023-04-28 15:00:00|7851.9|7844.9|7846.4|7839.4|7852.4|7845.4|7841.6|7834.6|0
1682694300000|2023-04-28 15:05:00|7846.6|7839.6|7855.9|7848.9|7856.4|7849.4|7846.1|7839.1|0
1682694600000|2023-04-28 15:10:00|7856.4|7849.4|7856.9|7849.9|7859.4|7852.4|7854.6|7847.6|0
1682694900000|2023-04-28 15:15:00|7857.1|7850.1|7862.9|7855.9|7863.1|7856.1|7856.9|7849.9|0
1682695200000|2023-04-28 15:20:00|7863.4|7856.4|7865.9|7858.9|7866.9|7859.9|7861.9|7854.9|0
1682695500000|2023-04-28 15:25:00|7865.4|7858.4|7867.4|7860.4|7869.9|7862.9|7863.4|7856.4|0
1682695800000|2023-04-28 15:30:00|7867.9|7860.9|7874.9|7867.9|7877.9|7870.9|7866.4|7859.4|0
1682696100000|2023-04-28 15:35:00|7875.1|7868.1|7877.9|7870.9|7879.4|7872.4|7874.4|7867.4|0
1682696400000|2023-04-28 15:40:00|7877.6|7870.6|7876.4|7869.4|7877.9|7870.9|7876.1|7869.1|0
1682696700000|2023-04-28 15:45:00|7876.6|7869.6|7875.9|7868.9|7877.9|7870.9|7875.1|7868.1|0
1682697000000|2023-04-28 15:50:00|7875.4|7868.4|7875.1|7868.1|7876.9|7869.9|7874.9|7867.9|0
1682697300000|2023-04-28 15:55:00|7874.9|7867.9|7876.9|7869.9|7877.9|7870.9|7874.9|7867.9|0
1682697600000|2023-04-28 16:00:00|7877.1|7870.1|7875.9|7868.9|7878.4|7871.4|7874.9|7867.9|0
1682697900000|2023-04-28 16:05:00|7876.4|7869.4|7876.4|7869.4|7878.4|7871.4|7875.4|7868.4|0
1682698200000|2023-04-28 16:10:00|7876.9|7869.9|7876.4|7869.4|7877.4|7870.4|7876.4|7869.4|0
1682698500000|2023-04-28 16:15:00|7876.9|7869.9|7874.9|7867.9|7876.9|7869.9|7873.4|7866.4|0
1682698800000|2023-04-28 16:20:00|7875.4|7868.4|7876.4|7869.4|7876.9|7869.9|7873.9|7866.9|0
1682699100000|2023-04-28 16:25:00|7875.9|7868.9|7876.9|7869.9|7876.9|7869.9|7874.4|7867.4|0
1682699400000|2023-04-28 16:30:00|7877.4|7870.4|7875.4|7868.4|7878.9|7871.9|7875.4|7868.4|0
1682699700000|2023-04-28 16:35:00|7875.6|7868.6|7877.4|7870.4|7877.4|7870.4|7875.4|7868.4|0
1682700000000|2023-04-28 16:40:00|7877.1|7870.1|7877.4|7870.4|7879.4|7872.4|7876.9|7869.9|0
1682700300000|2023-04-28 16:45:00|7877.6|7870.6|7877.9|7870.9|7878.4|7871.4|7875.6|7868.6|0
1682700600000|2023-04-28 16:50:00|7878.1|7871.1|7876.9|7869.9|7878.4|7871.4|7876.4|7869.4|0
1682700900000|2023-04-28 16:55:00|7877.1|7870.1|7880.4|7873.4|7881.4|7874.4|7876.9|7869.9|0
1682701200000|2023-04-28 17:00:00|7880.1|7873.1|7879.4|7872.4|7880.6|7873.6|7876.4|7869.4|0
1682701500000|2023-04-28 17:05:00|7879.1|7872.1|7879.6|7872.6|7880.9|7873.9|7878.4|7871.4|0
1682701800000|2023-04-28 17:10:00|7879.9|7872.9|7882.1|7875.1|7882.4|7875.4|7878.4|7871.4|0
1682702100000|2023-04-28 17:15:00|7882.4|7875.4|7879.9|7872.9|7883.4|7876.4|7879.9|7872.9|0
1682702400000|2023-04-28 17:20:00|7880.4|7873.4|7880.9|7873.9|7880.9|7873.9|7879.9|7872.9|0
1682702700000|2023-04-28 17:25:00|7880.6|7873.6|7881.4|7874.4|7882.4|7875.4|7879.9|7872.9|0
1682703000000|2023-04-28 17:30:00|7881.9|7874.9|7880.9|7873.9|7882.9|7875.9|7880.9|7873.9|0
1682703300000|2023-04-28 17:35:00|7880.4|7873.4|7879.9|7872.9|7880.9|7873.9|7876.9|7869.9|0
1682703600000|2023-04-28 17:40:00|7880.1|7873.1|7879.9|7872.9|7881.4|7874.4|7878.9|7871.9|0
1682703900000|2023-04-28 17:45:00|7879.6|7872.6|7878.4|7871.4|7879.9|7872.9|7877.9|7870.9|0
1682704200000|2023-04-28 17:50:00|7878.1|7871.1|7877.1|7870.1|7878.6|7871.6|7876.4|7869.4|0
1682704500000|2023-04-28 17:55:00|7877.4|7870.4|7876.4|7869.4|7877.4|7870.4|7875.4|7868.4|0
1682704800000|2023-04-28 18:00:00|7876.6|7869.6|7878.9|7871.9|7879.9|7872.9|7876.4|7869.4|0
1682705100000|2023-04-28 18:05:00|7879.1|7872.1|7875.6|7868.6|7879.4|7872.4|7875.4|7868.4|0
1682705400000|2023-04-28 18:10:00|7875.9|7868.9|7871.9|7864.9|7875.9|7868.9|7871.9|7864.9|0
1682705700000|2023-04-28 18:15:00|7872.1|7865.1|7873.4|7866.4|7873.9|7866.9|7871.9|7864.9|0
1682706000000|2023-04-28 18:20:00|7873.6|7866.6|7870.9|7863.9|7873.9|7866.9|7870.9|7863.9|0
1682706300000|2023-04-28 18:25:00|7870.4|7863.4|7869.9|7862.9|7870.9|7863.9|7868.9|7861.9|0
1682706600000|2023-04-28 18:30:00|7869.6|7862.6|7869.9|7862.9|7871.4|7864.4|7868.9|7861.9|0
1682706900000|2023-04-28 18:35:00|7870.4|7863.4|7868.4|7861.4|7870.4|7863.4|7867.4|7860.4|0
1682707200000|2023-04-28 18:40:00|7868.6|7861.6|7867.4|7860.4|7869.4|7862.4|7866.6|7859.6|0
1682707500000|2023-04-28 18:45:00|7866.9|7859.9|7866.4|7859.4|7868.9|7861.9|7865.9|7858.9|0
1682707800000|2023-04-28 18:50:00|7866.9|7859.9|7866.9|7859.9|7868.6|7861.6|7865.9|7858.9|0
1682708100000|2023-04-28 18:55:00|7866.4|7859.4|7869.4|7862.4|7870.1|7863.1|7866.4|7859.4|0
1682708400000|2023-04-28 19:00:00|7869.1|7862.1|7868.4|7861.4|7870.4|7863.4|7868.1|7861.1|0
1682708700000|2023-04-28 19:05:00|7868.9|7861.9|7867.4|7860.4|7868.9|7861.9|7866.9|7859.9|0
1682709000000|2023-04-28 19:10:00|7867.6|7860.6|7865.9|7858.9|7868.6|7861.6|7865.4|7858.4|0
1682709300000|2023-04-28 19:15:00|7865.4|7858.4|7869.6|7862.6|7869.9|7862.9|7865.4|7858.4|0
1682709600000|2023-04-28 19:20:00|7869.4|7862.4|7864.9|7857.9|7869.4|7862.4|7864.4|7857.4|0
1682709900000|2023-04-28 19:25:00|7865.1|7858.1|7862.4|7855.4|7865.4|7858.4|7861.9|7854.9|0
1682710200000|2023-04-28 19:30:00|7862.6|7855.6|7861.9|7854.9|7863.9|7856.9|7861.4|7854.4|0
1682710500000|2023-04-28 19:35:00|7861.4|7854.4|7861.9|7854.9|7864.1|7857.1|7861.1|7854.1|0
1682710800000|2023-04-28 19:40:00|7862.1|7855.1|7862.9|7855.9|7863.9|7856.9|7861.4|7854.4|0
1682711100000|2023-04-28 19:45:00|7862.6|7855.6|7866.9|7859.9|7867.9|7860.9|7860.9|7853.9|0
1682711400000|2023-04-28 19:50:00|7865.9|7858.9|7870.4|7863.4|7873.4|7866.4|7865.9|7858.9|0
1682711700000|2023-04-28 19:55:00|7870.6|7863.6|7872.1|7865.1|7876.9|7869.9|7869.9|7862.9|0
1682712000000|2023-04-28 20:00:00|7872.6|7865.6|7874.8|7867.8|7877.9|7870.9|7871.5|7864.5|0
1682712300000|2023-04-28 20:05:00|7874.7|7867.7|7875.7|7868.7|7875.7|7868.7|7873.6|7866.6|0
1682712600000|2023-04-28 20:10:00|7875.9|7868.9|7874.5|7867.5|7877.3|7870.3|7874.5|7867.5|0
1682712900000|2023-04-28 20:15:00|7874.6|7867.6|7873.8|7866.8|7875.5|7868.5|7873.8|7866.8|0
1682713200000|2023-04-28 20:20:00|7873.7|7866.7|7877.1|7870.1|7878.5|7871.5|7873.1|7866.1|0
1682713500000|2023-04-28 20:25:00|7876.9|7869.9|7875.7|7868.7|7877.2|7870.2|7875.4|7868.4|0
1682713800000|2023-04-28 20:30:00|7875.6|7868.6|7875.7|7868.7|7876.1|7869.1|7875.1|7868.1|0
1682714100000|2023-04-28 20:35:00|7875.8|7868.8|7875.5|7868.5|7876.6|7869.6|7875.1|7868.1|0
1682714400000|2023-04-28 20:40:00|7875.4|7868.4|7874.2|7867.2|7875.7|7868.7|7873.8|7866.8|0
1682714700000|2023-04-28 20:45:00|7874|7867|7875.4|7868.4|7875.7|7868.7|7873.8|7866.8|0
1682715000000|2023-04-28 20:50:00|7874.9|7867.9|7876.5|7869.5|7876.5|7869.5|7874.9|7867.9|0
1682715300000|2023-04-28 20:55:00|7876.7|7869.7|7875.7|7868.7|7877|7870|7875.3|7868.3|0
1682750400000|2023-04-29 06:40:00|7869.9|7862.9|7869.9|7862.9|7869.9|7862.9|7869.9|7862.9|0
1682751300000|2023-04-29 06:55:00|7866.4|7866.4|7869.9|7862.9|7869.9|7866.4|7866.4|7862.9|0
1682753100000|2023-04-29 07:25:00|7869.8|7862.8|7869.8|7862.8|7869.8|7862.8|7869.8|7862.8|0
1682760300000|2023-04-29 09:25:00|7869.9|7862.9|7869.9|7862.9|7869.9|7862.9|7869.9|7862.9|0
1682764500000|2023-04-29 10:35:00|7869|7862|7869|7862|7869|7862|7869|7862|0
1682768100000|2023-04-29 11:35:00|7871.3|7864.3|7874.3|7867.3|7874.3|7867.3|7871.3|7864.3|0
1682768400000|2023-04-29 11:40:00|7874|7867|7874|7867|7874|7867|7874|7867|0
1682775900000|2023-04-29 13:45:00|7874.2|7867.2|7874.2|7867.2|7874.2|7867.2|7874.2|7867.2|0
1682784300000|2023-04-29 16:05:00|7870.3|7863.3|7870.3|7863.3|7870.3|7863.3|7870.3|7863.3|0
1682819400000|2023-04-30 01:50:00|7855.3|7848.3|7855.3|7848.3|7855.3|7848.3|7855.3|7848.3|0
1682838600000|2023-04-30 07:10:00|7855.2|7848.2|7855.2|7848.2|7855.3|7848.3|7855.2|7848.2|0
1682838900000|2023-04-30 07:15:00|7855.3|7848.3|7855.3|7848.3|7855.3|7848.3|7855.3|7848.3|0
1682843700000|2023-04-30 08:35:00|7857|7850|7857|7850|7857|7850|7857|7850|0
1682847600000|2023-04-30 09:40:00|7858.7|7851.7|7858.7|7851.7|7858.7|7851.7|7858.7|7851.7|0
1682862900000|2023-04-30 13:55:00|7858.8|7851.8|7858.8|7851.8|7858.8|7851.8|7858.8|7851.8|0
1682867700000|2023-04-30 15:15:00|7856.2|7849.2|7856.2|7849.2|7856.2|7849.2|7856.2|7849.2|0
1682868300000|2023-04-30 15:25:00|7853.7|7846.7|7853.7|7846.7|7853.7|7846.7|7853.7|7846.7|0
1682870400000|2023-04-30 16:00:00|7854.5|7847.5|7854.5|7847.5|7854.5|7847.5|7854.5|7847.5|0
1682871600000|2023-04-30 16:20:00|7856.2|7849.2|7856.2|7849.2|7856.2|7849.2|7856.2|7849.2|0
1682873400000|2023-04-30 16:50:00|7856.6|7849.6|7856.6|7849.6|7856.6|7849.6|7856.6|7849.6|0
1682877600000|2023-04-30 18:00:00|7857.4|7850.4|7857.4|7850.4|7857.4|7850.4|7857.4|7850.4|0
1682889300000|2023-04-30 21:15:00|7858.3|7851.3|7858.3|7851.3|7858.3|7851.3|7858.3|7851.3|0
1682892000000|2023-04-30 22:00:00|7875.1|7868.1|7871|7864|7875.1|7868.1|7869.5|7862.5|0
1682892300000|2023-04-30 22:05:00|7871.1|7864.1|7871.8|7864.8|7872.4|7865.4|7871.1|7864.1|0
1682892600000|2023-04-30 22:10:00|7871.7|7864.7|7874.1|7867.1|7874.1|7867.1|7871.3|7864.3|0
1682892900000|2023-04-30 22:15:00|7874.4|7867.4|7875.3|7868.3|7877.1|7870.1|7874.3|7867.3|0
1682893200000|2023-04-30 22:20:00|7875.2|7868.2|7873.9|7866.9|7876.3|7869.3|7871.9|7864.9|0
1682893500000|2023-04-30 22:25:00|7874|7867|7872.9|7865.9|7874.8|7867.8|7872.9|7865.9|0
1682893800000|2023-04-30 22:30:00|7872.7|7865.7|7873.1|7866.1|7873.1|7866.1|7871.9|7864.9|0
1682894100000|2023-04-30 22:35:00|7872.9|7865.9|7868.9|7861.9|7873.1|7866.1|7867.9|7860.9|0
1682894400000|2023-04-30 22:40:00|7869|7862|7868.9|7861.9|7869.6|7862.6|7867.9|7860.9|0
1682894700000|2023-04-30 22:45:00|7868.8|7861.8|7868.2|7861.2|7868.9|7861.9|7867.1|7860.1|0
1682895000000|2023-04-30 22:50:00|7868.1|7861.1|7869.4|7862.4|7870|7863|7868|7861|0
1682895300000|2023-04-30 22:55:00|7869.3|7862.3|7869.4|7862.4|7869.4|7862.4|7868.1|7861.1|0
1682895600000|2023-04-30 23:00:00|7864.8|7857.8|7865.1|7858.1|7865.6|7858.6|7864.3|7857.3|0
1682895900000|2023-04-30 23:05:00|7865.2|7858.2|7867.9|7860.9|7868.2|7861.2|7865.1|7858.1|0
1682896200000|2023-04-30 23:10:00|7868|7861|7867.6|7860.6|7868.3|7861.3|7867|7860|0
1682896500000|2023-04-30 23:15:00|7867.7|7860.7|7867.3|7860.3|7868|7861|7867.1|7860.1|0
1682896800000|2023-04-30 23:20:00|7867.2|7860.2|7866|7859|7867.2|7860.2|7865.7|7858.7|0
1682897100000|2023-04-30 23:25:00|7866.2|7859.2|7866.7|7859.7|7867.3|7860.3|7866|7859|0
1682897400000|2023-04-30 23:30:00|7866.6|7859.6|7865.4|7858.4|7866.7|7859.7|7865|7858|0
1682897700000|2023-04-30 23:35:00|7865.3|7858.3|7863.7|7856.7|7865.3|7858.3|7863.4|7856.4|0
1682898000000|2023-04-30 23:40:00|7863.6|7856.6|7862.3|7855.3|7863.7|7856.7|7861.5|7854.5|0
1682898300000|2023-04-30 23:45:00|7862.4|7855.4|7863.7|7856.7|7863.9|7856.9|7861.9|7854.9|0
1682898600000|2023-04-30 23:50:00|7863.5|7856.5|7863.7|7856.7|7864.3|7857.3|7863|7856|0
1682898900000|2023-04-30 23:55:00|7863.5|7856.5|7862.8|7855.8|7865.5|7858.5|7862.8|7855.8|0
1682899200000|2023-05-01 00:00:00|7862.7|7855.7|7864.5|7857.5|7865.3|7858.3|7862.7|7855.7|0
1682899500000|2023-05-01 00:05:00|7864.6|7857.6|7867.1|7860.1|7867.1|7860.1|7864.6|7857.6|0
1682899800000|2023-05-01 00:10:00|7867.2|7860.2|7866.7|7859.7|7868|7861|7866.1|7859.1|0
1682900100000|2023-05-01 00:15:00|7866.9|7859.9|7862.8|7855.8|7867.4|7860.4|7861.1|7854.1|0
1682900400000|2023-05-01 00:20:00|7862.9|7855.9|7863.1|7856.1|7864.5|7857.5|7862.9|7855.9|0
1682900700000|2023-05-01 00:25:00|7862.9|7855.9|7864.4|7857.4|7864.5|7857.5|7862.1|7855.1|0
1682901000000|2023-05-01 00:30:00|7864.5|7857.5|7864|7857|7865.4|7858.4|7864|7857|0
1682901300000|2023-05-01 00:35:00|7864.1|7857.1|7864|7857|7865|7858|7864|7857|0
1682901600000|2023-05-01 00:40:00|7864.1|7857.1|7868.3|7861.3|7869.6|7862.6|7864|7857|0
1682901900000|2023-05-01 00:45:00|7868.4|7861.4|7868.6|7861.6|7868.9|7861.9|7866.9|7859.9|0
1682902200000|2023-05-01 00:50:00|7868.8|7861.8|7867.7|7860.7|7869.3|7862.3|7867.3|7860.3|0
1682902500000|2023-05-01 00:55:00|7867.9|7860.9|7868.9|7861.9|7868.9|7861.9|7867.3|7860.3|0
1682902800000|2023-05-01 01:00:00|7869|7862|7868.9|7861.9|7869.6|7862.6|7868.6|7861.6|0
1682903100000|2023-05-01 01:05:00|7868.8|7861.8|7867.6|7860.6|7869.3|7862.3|7867.6|7860.6|0
1682903400000|2023-05-01 01:10:00|7867.5|7860.5|7868.6|7861.6|7869.9|7862.9|7867.3|7860.3|0
1682903700000|2023-05-01 01:15:00|7868.7|7861.7|7869.9|7862.9|7870.3|7863.3|7868.6|7861.6|0
1682904000000|2023-05-01 01:20:00|7869.8|7862.8|7868.3|7861.3|7869.8|7862.8|7867.6|7860.6|0
1682904300000|2023-05-01 01:25:00|7868.2|7861.2|7868.6|7861.6|7869.3|7862.3|7867.9|7860.9|0
1682904600000|2023-05-01 01:30:00|7868.5|7861.5|7868.4|7861.4|7868.9|7861.9|7867.9|7860.9|0
1682904900000|2023-05-01 01:35:00|7868.6|7861.6|7867.9|7860.9|7869.3|7862.3|7867.3|7860.3|0
1682905200000|2023-05-01 01:40:00|7868|7861|7867.2|7860.2|7868.3|7861.3|7867|7860|0
1682905500000|2023-05-01 01:45:00|7867.1|7860.1|7866.3|7859.3|7867.6|7860.6|7866.3|7859.3|0
1682905800000|2023-05-01 01:50:00|7866.4|7859.4|7866.5|7859.5|7867.7|7860.7|7866.4|7859.4|0
1682906100000|2023-05-01 01:55:00|7866.6|7859.6|7867.8|7860.8|7868.5|7861.5|7866.5|7859.5|0
1682906400000|2023-05-01 02:00:00|7867.9|7860.9|7867.8|7860.8|7868.5|7861.5|7867.8|7860.8|0
1682906700000|2023-05-01 02:05:00|7867.9|7860.9|7867.8|7860.8|7868.5|7861.5|7867.8|7860.8|0
1682907000000|2023-05-01 02:10:00|7867.7|7860.7|7867.8|7860.8|7867.8|7860.8|7867.5|7860.5|0
1682907300000|2023-05-01 02:15:00|7867.7|7860.7|7868.8|7861.8|7869.1|7862.1|7867.5|7860.5|0
1682907600000|2023-05-01 02:20:00|7868.7|7861.7|7868.5|7861.5|7868.8|7861.8|7867.8|7860.8|0
1682907900000|2023-05-01 02:25:00|7868.4|7861.4|7869.1|7862.1|7869.1|7862.1|7868.1|7861.1|0
1682908200000|2023-05-01 02:30:00|7869|7862|7869.2|7862.2|7869.2|7862.2|7868.5|7861.5|0
1682908500000|2023-05-01 02:35:00|7869.3|7862.3|7869.9|7862.9|7870.2|7863.2|7869.3|7862.3|0
1682908800000|2023-05-01 02:40:00|7870|7863|7870.2|7863.2|7870.8|7863.8|7869.8|7862.8|0
1682909100000|2023-05-01 02:45:00|7870.3|7863.3|7872.5|7865.5|7873.2|7866.2|7870.3|7863.3|0
1682909400000|2023-05-01 02:50:00|7872.6|7865.6|7872.5|7865.5|7872.9|7865.9|7871.2|7864.2|0
1682909700000|2023-05-01 02:55:00|7872.6|7865.6|7874.8|7867.8|7875.2|7868.2|7872.6|7865.6|0
1682910000000|2023-05-01 03:00:00|7874.7|7867.7|7874.1|7867.1|7874.7|7867.7|7873.8|7866.8|0
1682910300000|2023-05-01 03:05:00|7874|7867|7873.8|7866.8|7874.5|7867.5|7873.1|7866.1|0
1682910600000|2023-05-01 03:10:00|7873.7|7866.7|7873.3|7866.3|7873.7|7866.7|7873|7866|0
1682910900000|2023-05-01 03:15:00|7873.5|7866.5|7872.5|7865.5|7873.5|7866.5|7871.8|7864.8|0
1682911200000|2023-05-01 03:20:00|7872.7|7865.7|7873.1|7866.1|7873.8|7866.8|7872.5|7865.5|0
1682911500000|2023-05-01 03:25:00|7873.2|7866.2|7873.8|7866.8|7874.5|7867.5|7873.2|7866.2|0
1682911800000|2023-05-01 03:30:00|7873.7|7866.7|7874.3|7867.3|7874.8|7867.8|7873.5|7866.5|0
1682912100000|2023-05-01 03:35:00|7874.4|7867.4|7876.6|7869.6|7877|7870|7873.9|7866.9|0
1682912400000|2023-05-01 03:40:00|7876.5|7869.5|7875.6|7868.6|7876.6|7869.6|7875.6|7868.6|0
1682912700000|2023-05-01 03:45:00|7875.5|7868.5|7875|7868|7875.6|7868.6|7874.7|7867.7|0
1682913000000|2023-05-01 03:50:00|7875.1|7868.1|7875.6|7868.6|7875.7|7868.7|7874.7|7867.7|0
1682913300000|2023-05-01 03:55:00|7875.5|7868.5|7874.7|7867.7|7875.5|7868.5|7874.3|7867.3|0
1682913600000|2023-05-01 04:00:00|7874.8|7867.8|7874|7867|7875.1|7868.1|7873.7|7866.7|0
1682913900000|2023-05-01 04:05:00|7874.2|7867.2|7874|7867|7874.7|7867.7|7874|7867|0
1682914200000|2023-05-01 04:10:00|7873.9|7866.9|7874.9|7867.9|7874.9|7867.9|7873.7|7866.7|0
1682914500000|2023-05-01 04:15:00|7875.1|7868.1|7874.7|7867.7|7875.6|7868.6|7874.7|7867.7|0
1682914800000|2023-05-01 04:20:00|7874.8|7867.8|7874.9|7867.9|7874.9|7867.9|7874.3|7867.3|0
1682915100000|2023-05-01 04:25:00|7874.8|7867.8|7875.2|7868.2|7875.2|7868.2|7874.2|7867.2|0
1682915400000|2023-05-01 04:30:00|7875.1|7868.1|7874.6|7867.6|7875.1|7868.1|7874.2|7867.2|0
1682915700000|2023-05-01 04:35:00|7874.5|7867.5|7873.6|7866.6|7874.5|7867.5|7873.2|7866.2|0
1682916000000|2023-05-01 04:40:00|7873.7|7866.7|7874.7|7867.7|7874.7|7867.7|7873.7|7866.7|0
1682916300000|2023-05-01 04:45:00|7874.8|7867.8|7875|7868|7875|7868|7874.3|7867.3|0
1682916600000|2023-05-01 04:50:00|7874.9|7867.9|7874.3|7867.3|7874.9|7867.9|7874|7867|0
1682916900000|2023-05-01 04:55:00|7874.4|7867.4|7874.6|7867.6|7874.6|7867.6|7874|7867|0
1682917200000|2023-05-01 05:00:00|7874.5|7867.5|7873.5|7866.5|7874.6|7867.6|7873.5|7866.5|0
1682917500000|2023-05-01 05:05:00|7873.4|7866.4|7872.6|7865.6|7873.5|7866.5|7872.2|7865.2|0
1682917800000|2023-05-01 05:10:00|7872.7|7865.7|7873.4|7866.4|7873.5|7866.5|7872.1|7865.1|0
1682918100000|2023-05-01 05:15:00|7873.5|7866.5|7873.8|7866.8|7874.2|7867.2|7872.9|7865.9|0
1682918400000|2023-05-01 05:20:00|7874|7867|7873.8|7866.8|7874.5|7867.5|7873.7|7866.7|0
1682918700000|2023-05-01 05:25:00|7873.7|7866.7|7874.1|7867.1|7874.4|7867.4|7873.7|7866.7|0
1682919000000|2023-05-01 05:30:00|7873.9|7866.9|7873.8|7866.8|7874.1|7867.1|7873.4|7866.4|0
1682919300000|2023-05-01 05:35:00|7873.9|7866.9|7873.8|7866.8|7874.1|7867.1|7873.1|7866.1|0
1682919600000|2023-05-01 05:40:00|7873.9|7866.9|7873.1|7866.1|7874.1|7867.1|7873.1|7866.1|0
1682919900000|2023-05-01 05:45:00|7873.2|7866.2|7873.8|7866.8|7873.8|7866.8|7872.7|7865.7|0
1682920200000|2023-05-01 05:50:00|7873.6|7866.6|7876|7869|7877.1|7870.1|7873.4|7866.4|0
1682920500000|2023-05-01 05:55:00|7875.9|7868.9|7876.1|7869.1|7876.1|7869.1|7874.8|7867.8|0
1682920800000|2023-05-01 06:00:00|7875.4|7868.4|7873|7866|7875.4|7868.4|7871.1|7864.1|0
1682921100000|2023-05-01 06:05:00|7873.1|7866.1|7873.2|7866.2|7875.3|7868.3|7873.1|7866.1|0
1682921400000|2023-05-01 06:10:00|7874|7867|7874|7867|7874.2|7867.2|7873.1|7866.1|0
1682921700000|2023-05-01 06:15:00|7873.9|7866.9|7875|7868|7875|7868|7873.7|7866.7|0
1682922000000|2023-05-01 06:20:00|7875.1|7868.1|7874.3|7867.3|7875.3|7868.3|7874|7867|0
1682922300000|2023-05-01 06:25:00|7874.5|7867.5|7876.2|7869.2|7876.4|7869.4|7874.5|7867.5|0
1682922600000|2023-05-01 06:30:00|7876.1|7869.1|7876.1|7869.1|7876.4|7869.4|7874.8|7867.8|0
1682922900000|2023-05-01 06:35:00|7876.2|7869.2|7875.7|7868.7|7876.5|7869.5|7875.1|7868.1|0
1682923200000|2023-05-01 06:40:00|7875.4|7868.4|7877.4|7870.4|7878.9|7871.9|7875|7868|0
1682923500000|2023-05-01 06:45:00|7877.3|7870.3|7877.6|7870.6|7877.7|7870.7|7876.7|7869.7|0
1682923800000|2023-05-01 06:50:00|7877.5|7870.5|7877.3|7870.3|7877.6|7870.6|7876.6|7869.6|0
1682924100000|2023-05-01 06:55:00|7877.2|7870.2|7877.7|7870.7|7877.9|7870.9|7876.9|7869.9|0
1682924400000|2023-05-01 07:00:00|7877.3|7870.3|7876.3|7869.3|7877.5|7870.5|7875.6|7868.6|0
1682924700000|2023-05-01 07:05:00|7876.2|7869.2|7876.6|7869.6|7877.1|7870.1|7876.2|7869.2|0
1682925000000|2023-05-01 07:10:00|7876.5|7869.5|7876.9|7869.9|7877.3|7870.3|7876.5|7869.5|0
1682925300000|2023-05-01 07:15:00|7876.8|7869.8|7877.4|7870.4|7877.4|7870.4|7876.4|7869.4|0
1682925600000|2023-05-01 07:20:00|7877.5|7870.5|7876|7869|7877.7|7870.7|7875.3|7868.3|0
1682925900000|2023-05-01 07:25:00|7875.9|7868.9|7874.9|7867.9|7877|7870|7874.7|7867.7|0
1682926200000|2023-05-01 07:30:00|7875|7868|7873.3|7866.3|7875.3|7868.3|7870.9|7863.9|0
1682926500000|2023-05-01 07:35:00|7873.1|7866.1|7872.4|7865.4|7873.1|7866.1|7871.1|7864.1|0
1682926800000|2023-05-01 07:40:00|7872.3|7865.3|7872.4|7865.4|7872.5|7865.5|7871.8|7864.8|0
1682927100000|2023-05-01 07:45:00|7872.3|7865.3|7871.4|7864.4|7872.8|7865.8|7871.1|7864.1|0
1682927400000|2023-05-01 07:50:00|7871.3|7864.3|7872|7865|7872.3|7865.3|7871.1|7864.1|0
1682927700000|2023-05-01 07:55:00|7872.2|7865.2|7872.7|7865.7|7873.1|7866.1|7872|7865|0
1682928000000|2023-05-01 08:00:00|7872.5|7865.5|7871.7|7864.7|7873.1|7866.1|7871|7864|0
1682928300000|2023-05-01 08:05:00|7871.8|7864.8|7869.3|7862.3|7872.1|7865.1|7869.3|7862.3|0
1682928600000|2023-05-01 08:10:00|7869.4|7862.4|7869.7|7862.7|7870|7863|7867.8|7860.8|0
1682928900000|2023-05-01 08:15:00|7869.6|7862.6|7868.2|7861.2|7869.6|7862.6|7868.1|7861.1|0
1682929200000|2023-05-01 08:20:00|7868.4|7861.4|7869.5|7862.5|7869.8|7862.8|7867.9|7860.9|0
1682929500000|2023-05-01 08:25:00|7869.7|7862.7|7869.2|7862.2|7870.2|7863.2|7868.9|7861.9|0
1682929800000|2023-05-01 08:30:00|7869.1|7862.1|7867.1|7860.1|7869.1|7862.1|7866.1|7859.1|0
1682930100000|2023-05-01 08:35:00|7867.2|7860.2|7867.7|7860.7|7867.7|7860.7|7867.1|7860.1|0
1682930400000|2023-05-01 08:40:00|7867.6|7860.6|7868.4|7861.4|7868.4|7861.4|7867.3|7860.3|0
1682930700000|2023-05-01 08:45:00|7868.2|7861.2|7869.4|7862.4|7869.4|7862.4|7867.7|7860.7|0
1682931000000|2023-05-01 08:50:00|7869.3|7862.3|7869.4|7862.4|7869.7|7862.7|7868|7861|0
1682931300000|2023-05-01 08:55:00|7869.3|7862.3|7868.3|7861.3|7869.4|7862.4|7868|7861|0
1682931600000|2023-05-01 09:00:00|7868.4|7861.4|7868.8|7861.8|7869.4|7862.4|7868|7861|0
1682931900000|2023-05-01 09:05:00|7868.9|7861.9|7869.7|7862.7|7869.7|7862.7|7868.8|7861.8|0
1682932200000|2023-05-01 09:10:00|7869.8|7862.8|7872|7865|7872|7865|7869.6|7862.6|0
1682932500000|2023-05-01 09:15:00|7871.9|7864.9|7873|7866|7873.5|7866.5|7871.6|7864.6|0
1682932800000|2023-05-01 09:20:00|7873.1|7866.1|7872.6|7865.6|7874|7867|7872.6|7865.6|0
1682933100000|2023-05-01 09:25:00|7872.5|7865.5|7872.3|7865.3|7873|7866|7871.6|7864.6|0
1682933400000|2023-05-01 09:30:00|7872.4|7865.4|7872.9|7865.9|7872.9|7865.9|7872.3|7865.3|0
1682933700000|2023-05-01 09:35:00|7872.7|7865.7|7871.9|7864.9|7872.7|7865.7|7871.9|7864.9|0
1682934000000|2023-05-01 09:40:00|7871.8|7864.8|7870.2|7863.2|7871.8|7864.8|7870.1|7863.1|0
1682934300000|2023-05-01 09:45:00|7870.3|7863.3|7870.6|7863.6|7871.2|7864.2|7870.2|7863.2|0
1682934600000|2023-05-01 09:50:00|7870.5|7863.5|7871.2|7864.2|7871.2|7864.2|7870.2|7863.2|0
1682934900000|2023-05-01 09:55:00|7871.1|7864.1|7871.6|7864.6|7871.6|7864.6|7870.3|7863.3|0
1682935200000|2023-05-01 10:00:00|7871.7|7864.7|7870.6|7863.6|7871.7|7864.7|7870.3|7863.3|0
1682935500000|2023-05-01 10:05:00|7870.5|7863.5|7871.4|7864.4|7871.5|7864.5|7870.4|7863.4|0
1682935800000|2023-05-01 10:10:00|7871.5|7864.5|7871.8|7864.8|7872.9|7865.9|7871.4|7864.4|0
1682936100000|2023-05-01 10:15:00|7871.9|7864.9|7870.2|7863.2|7871.9|7864.9|7870.2|7863.2|0
1682936400000|2023-05-01 10:20:00|7870.1|7863.1|7868.9|7861.9|7870.2|7863.2|7868.9|7861.9|0
1682936700000|2023-05-01 10:25:00|7869|7862|7869.5|7862.5|7870.2|7863.2|7869|7862|0
1682937000000|2023-05-01 10:30:00|7869.4|7862.4|7868.2|7861.2|7869.5|7862.5|7867.8|7860.8|0
1682937300000|2023-05-01 10:35:00|7868.3|7861.3|7868.5|7861.5|7869.1|7862.1|7868.2|7861.2|0
1682937600000|2023-05-01 10:40:00|7868.4|7861.4|7868.5|7861.5|7868.5|7861.5|7866.6|7859.6|0
1682937900000|2023-05-01 10:45:00|7868.6|7861.6|7870.3|7863.3|7870.5|7863.5|7868.6|7861.6|0
1682938200000|2023-05-01 10:50:00|7870.2|7863.2|7869.6|7862.6|7870.5|7863.5|7869.1|7862.1|0
1682938500000|2023-05-01 10:55:00|7869.7|7862.7|7870.2|7863.2|7870.6|7863.6|7869.6|7862.6|0
1682938800000|2023-05-01 11:00:00|7870.1|7863.1|7869.9|7862.9|7870.9|7863.9|7869.6|7862.6|0
1682939100000|2023-05-01 11:05:00|7870|7863|7870.5|7863.5|7870.8|7863.8|7869.8|7862.8|0
1682939400000|2023-05-01 11:10:00|7870.4|7863.4|7867.9|7860.9|7870.4|7863.4|7867.9|7860.9|0
1682939700000|2023-05-01 11:15:00|7867.7|7860.7|7868.7|7861.7|7869.5|7862.5|7866.8|7859.8|0
1682940000000|2023-05-01 11:20:00|7868.8|7861.8|7870.1|7863.1|7870.1|7863.1|7868.7|7861.7|0
1682940300000|2023-05-01 11:25:00|7870|7863|7868.4|7861.4|7870.1|7863.1|7868.4|7861.4|0
1682940600000|2023-05-01 11:30:00|7868.3|7861.3|7868.7|7861.7|7869|7862|7868|7861|0
1682940900000|2023-05-01 11:35:00|7868.8|7861.8|7869.3|7862.3|7869.6|7862.6|7868.8|7861.8|0
1682941200000|2023-05-01 11:40:00|7869.2|7862.2|7867.8|7860.8|7869.3|7862.3|7867|7860|0
1682941500000|2023-05-01 11:45:00|7867.9|7860.9|7865.2|7858.2|7868.1|7861.1|7864.7|7857.7|0
1682941800000|2023-05-01 11:50:00|7865.3|7858.3|7865.3|7858.3|7866.5|7859.5|7865.1|7858.1|0
1682942100000|2023-05-01 11:55:00|7865.4|7858.4|7864.9|7857.9|7865.9|7858.9|7864.3|7857.3|0
1682942400000|2023-05-01 12:00:00|7865.3|7858.3|7864.3|7857.3|7865.3|7858.3|7863.1|7856.1|0
1682942700000|2023-05-01 12:05:00|7864.2|7857.2|7865.9|7858.9|7865.9|7858.9|7864.2|7857.2|0
1682943000000|2023-05-01 12:10:00|7866|7859|7865.9|7858.9|7868.6|7861.6|7865.9|7858.9|0
1682943300000|2023-05-01 12:15:00|7866|7859|7866.4|7859.4|7866.6|7859.6|7864.3|7857.3|0
1682943600000|2023-05-01 12:20:00|7866.3|7859.3|7866.8|7859.8|7867|7860|7865.4|7858.4|0
1682943900000|2023-05-01 12:25:00|7867|7860|7866.7|7859.7|7867.1|7860.1|7865.7|7858.7|0
1682944200000|2023-05-01 12:30:00|7866.5|7859.5|7865|7858|7866.5|7859.5|7863.7|7856.7|0
1682944500000|2023-05-01 12:35:00|7865.1|7858.1|7869.7|7862.7|7869.7|7862.7|7865|7858|0
1682944800000|2023-05-01 12:40:00|7869.6|7862.6|7869.5|7862.5|7870.1|7863.1|7868.5|7861.5|0
1682945100000|2023-05-01 12:45:00|7869.4|7862.4|7867.4|7860.4|7869.5|7862.5|7867.4|7860.4|0
1682945400000|2023-05-01 12:50:00|7867.5|7860.5|7867.3|7860.3|7868.1|7861.1|7867.1|7860.1|0
1682945700000|2023-05-01 12:55:00|7867.2|7860.2|7869.2|7862.2|7869.4|7862.4|7867.1|7860.1|0
1682946000000|2023-05-01 13:00:00|7869.1|7862.1|7866.7|7859.7|7869.1|7862.1|7866.1|7859.1|0
1682946300000|2023-05-01 13:05:00|7866.6|7859.6|7865.1|7858.1|7867.4|7860.4|7865.1|7858.1|0
1682946600000|2023-05-01 13:10:00|7865|7858|7864.6|7857.6|7865.4|7858.4|7863.5|7856.5|0
1682946900000|2023-05-01 13:15:00|7864.4|7857.4|7864.4|7857.4|7865.4|7858.4|7863.8|7856.8|0
1682947200000|2023-05-01 13:20:00|7864.5|7857.5|7864.7|7857.7|7865.1|7858.1|7862.1|7855.1|0
1682947500000|2023-05-01 13:25:00|7864.5|7857.5|7867|7860|7867|7860|7863.7|7856.7|0
1682947800000|2023-05-01 13:30:00|7867.1|7860.1|7871.9|7864.9|7872.3|7865.3|7867.1|7860.1|0
1682948100000|2023-05-01 13:35:00|7871.5|7864.5|7876.1|7869.1|7877.2|7870.2|7869.9|7862.9|0
1682948400000|2023-05-01 13:40:00|7876.7|7869.7|7875.9|7868.9|7877.4|7870.4|7874.4|7867.4|0
1682948700000|2023-05-01 13:45:00|7876|7869|7880.5|7873.5|7882|7875|7875.7|7868.7|0
1682949000000|2023-05-01 13:50:00|7881|7874|7878.1|7871.1|7881.6|7874.6|7877.8|7870.8|0
1682949300000|2023-05-01 13:55:00|7878|7871|7876.7|7869.7|7878.4|7871.4|7875.8|7868.8|0
1682949600000|2023-05-01 14:00:00|7876|7869|7872.3|7865.3|7876|7869|7869.5|7862.5|0
1682949900000|2023-05-01 14:05:00|7872.4|7865.4|7876.1|7869.1|7876.1|7869.1|7869.6|7862.6|0
1682950200000|2023-05-01 14:10:00|7877.4|7870.4|7875.3|7868.3|7878.6|7871.6|7873|7866|0
1682950500000|2023-05-01 14:15:00|7874.5|7867.5|7876.9|7869.9|7881.5|7874.5|7873.9|7866.9|0
1682950800000|2023-05-01 14:20:00|7876.7|7869.7|7871.9|7864.9|7877.5|7870.5|7868.7|7861.7|0
1682951100000|2023-05-01 14:25:00|7871.8|7864.8|7871.1|7864.1|7872.9|7865.9|7870|7863|0
1682951400000|2023-05-01 14:30:00|7871.2|7864.2|7874.8|7867.8|7876.1|7869.1|7869.1|7862.1|0
1682951700000|2023-05-01 14:35:00|7874.7|7867.7|7876.4|7869.4|7877.7|7870.7|7873.9|7866.9|0
1682952000000|2023-05-01 14:40:00|7876.5|7869.5|7877.4|7870.4|7878.1|7871.1|7872.7|7865.7|0
1682952300000|2023-05-01 14:45:00|7877.5|7870.5|7882|7875|7882.8|7875.8|7877.4|7870.4|0
1682952600000|2023-05-01 14:50:00|7882.2|7875.2|7879.9|7872.9|7882.2|7875.2|7878.2|7871.2|0
1682952900000|2023-05-01 14:55:00|7880.1|7873.1|7881.4|7874.4|7883.4|7876.4|7879.4|7872.4|0
1682953200000|2023-05-01 15:00:00|7881.7|7874.7|7878.2|7871.2|7883.8|7876.8|7876.7|7869.7|0
1682953500000|2023-05-01 15:05:00|7878.1|7871.1|7877.4|7870.4|7880.6|7873.6|7876.9|7869.9|0
1682953800000|2023-05-01 15:10:00|7877.3|7870.3|7874.7|7867.7|7878.6|7871.6|7873.4|7866.4|0
1682954100000|2023-05-01 15:15:00|7874.4|7867.4|7870.7|7863.7|7874.6|7867.6|7866.5|7859.5|0
1682954400000|2023-05-01 15:20:00|7870.6|7863.6|7866.4|7859.4|7873.9|7866.9|7866.4|7859.4|0
1682954700000|2023-05-01 15:25:00|7866.2|7859.2|7868.5|7861.5|7870.2|7863.2|7864.8|7857.8|0
1682955000000|2023-05-01 15:30:00|7867.5|7860.5|7870.8|7863.8|7871.2|7864.2|7866.6|7859.6|0
1682955300000|2023-05-01 15:35:00|7870.9|7863.9|7872.8|7865.8|7874.1|7867.1|7870.6|7863.6|0
1682955600000|2023-05-01 15:40:00|7872.7|7865.7|7873.7|7866.7|7874.3|7867.3|7869.7|7862.7|0
1682955900000|2023-05-01 15:45:00|7873.9|7866.9|7873.5|7866.5|7874.6|7867.6|7872.2|7865.2|0
1682956200000|2023-05-01 15:50:00|7873.4|7866.4|7873.5|7866.5|7874.1|7867.1|7871.5|7864.5|0
1682956500000|2023-05-01 15:55:00|7873.4|7866.4|7875.7|7868.7|7876.4|7869.4|7871.5|7864.5|0
1682956800000|2023-05-01 16:00:00|7875.4|7868.4|7879.4|7872.4|7880.1|7873.1|7875.4|7868.4|0
1682957100000|2023-05-01 16:05:00|7879.8|7872.8|7879.7|7872.7|7880.1|7873.1|7877.1|7870.1|0
1682957400000|2023-05-01 16:10:00|7879.8|7872.8|7878.6|7871.6|7880.9|7873.9|7876.6|7869.6|0
1682957700000|2023-05-01 16:15:00|7878.5|7871.5|7879.4|7872.4|7880.6|7873.6|7877.9|7870.9|0
1682958000000|2023-05-01 16:20:00|7879.5|7872.5|7880.2|7873.2|7881.1|7874.1|7879.3|7872.3|0
1682958300000|2023-05-01 16:25:00|7880.1|7873.1|7880.3|7873.3|7882.5|7875.5|7879.3|7872.3|0
1682958600000|2023-05-01 16:30:00|7880.9|7873.9|7884.6|7877.6|7886.4|7879.4|7880.9|7873.9|0
1682958900000|2023-05-01 16:35:00|7884.7|7877.7|7887|7880|7889.3|7882.3|7883.5|7876.5|0
1682959200000|2023-05-01 16:40:00|7886.9|7879.9|7883.7|7876.7|7887.6|7880.6|7883.7|7876.7|0
1682959500000|2023-05-01 16:45:00|7883.6|7876.6|7880.9|7873.9|7884.1|7877.1|7880.4|7873.4|0
1682959800000|2023-05-01 16:50:00|7880.7|7873.7|7883|7876|7883.8|7876.8|7880.7|7873.7|0
1682960100000|2023-05-01 16:55:00|7883.1|7876.1|7883.7|7876.7|7885|7878|7882.4|7875.4|0
1682960400000|2023-05-01 17:00:00|7883.6|7876.6|7882.1|7875.1|7885.3|7878.3|7881.3|7874.3|0
1682960700000|2023-05-01 17:05:00|7882.2|7875.2|7882.9|7875.9|7884.5|7877.5|7882|7875|0
1682961000000|2023-05-01 17:10:00|7882.8|7875.8|7883|7876|7884.9|7877.9|7882.6|7875.6|0
1682961300000|2023-05-01 17:15:00|7883.2|7876.2|7881.6|7874.6|7885.2|7878.2|7880.3|7873.3|0
1682961600000|2023-05-01 17:20:00|7881.7|7874.7|7883.1|7876.1|7883.8|7876.8|7880.7|7873.7|0
1682961900000|2023-05-01 17:25:00|7883.2|7876.2|7878.8|7871.8|7883.8|7876.8|7878.8|7871.8|0
1682962200000|2023-05-01 17:30:00|7878.7|7871.7|7878.7|7871.7|7878.8|7871.8|7875.2|7868.2|0
1682962500000|2023-05-01 17:35:00|7878.6|7871.6|7877.4|7870.4|7879|7872|7875|7868|0
1682962800000|2023-05-01 17:40:00|7877.5|7870.5|7878.4|7871.4|7882.4|7875.4|7877.2|7870.2|0
1682963100000|2023-05-01 17:45:00|7878.5|7871.5|7880.7|7873.7|7882.3|7875.3|7878|7871|0
1682963400000|2023-05-01 17:50:00|7880.6|7873.6|7879|7872|7881.4|7874.4|7878.7|7871.7|0
1682963700000|2023-05-01 17:55:00|7879.1|7872.1|7881|7874|7881.5|7874.5|7878|7871|0
1682964000000|2023-05-01 18:00:00|7880.7|7873.7|7879|7872|7882|7875|7878.6|7871.6|0
1682964300000|2023-05-01 18:05:00|7878.9|7871.9|7879.9|7872.9|7879.9|7872.9|7876.9|7869.9|0
1682964600000|2023-05-01 18:10:00|7880|7873|7877.4|7870.4|7880.3|7873.3|7875.9|7868.9|0
1682964900000|2023-05-01 18:15:00|7877.1|7870.1|7874.7|7867.7|7877.8|7870.8|7874.7|7867.7|0
1682965200000|2023-05-01 18:20:00|7874.8|7867.8|7873.8|7866.8|7876.8|7869.8|7873.8|7866.8|0
1682965500000|2023-05-01 18:25:00|7873.6|7866.6|7874.2|7867.2|7874.8|7867.8|7872.3|7865.3|0
1682965800000|2023-05-01 18:30:00|7873.9|7866.9|7863.1|7856.1|7874.2|7867.2|7862.4|7855.4|0
1682966100000|2023-05-01 18:35:00|7863|7856|7865.6|7858.6|7865.8|7858.8|7861.4|7854.4|0
1682966400000|2023-05-01 18:40:00|7865.2|7858.2|7870|7863|7870.2|7863.2|7862.5|7855.5|0
1682966700000|2023-05-01 18:45:00|7869.7|7862.7|7869.6|7862.6|7870.6|7863.6|7867.3|7860.3|0
1682967000000|2023-05-01 18:50:00|7869.7|7862.7|7871.4|7864.4|7871.8|7864.8|7868.1|7861.1|0
1682967300000|2023-05-01 18:55:00|7871.3|7864.3|7872.1|7865.1|7875.1|7868.1|7870.5|7863.5|0
1682967600000|2023-05-01 19:00:00|7873.1|7866.1|7869.8|7862.8|7873.7|7866.7|7868.5|7861.5|0
1682967900000|2023-05-01 19:05:00|7869.9|7862.9|7870.8|7863.8|7872.3|7865.3|7869.9|7862.9|0
1682968200000|2023-05-01 19:10:00|7870.9|7863.9|7870|7863|7872.4|7865.4|7869.5|7862.5|0
1682968500000|2023-05-01 19:15:00|7869.9|7862.9|7868.1|7861.1|7870|7863|7866.6|7859.6|0
1682968800000|2023-05-01 19:20:00|7868.2|7861.2|7870.3|7863.3|7871.9|7864.9|7867.9|7860.9|0
1682969100000|2023-05-01 19:25:00|7870.4|7863.4|7868.9|7861.9|7870.9|7863.9|7868.3|7861.3|0
1682969400000|2023-05-01 19:30:00|7869|7862|7868.3|7861.3|7871|7864|7867.3|7860.3|0
1682969700000|2023-05-01 19:35:00|7868.4|7861.4|7863.2|7856.2|7868.7|7861.7|7862.5|7855.5|0
1682970000000|2023-05-01 19:40:00|7862.5|7855.5|7868|7861|7868.4|7861.4|7862.2|7855.2|0
1682970300000|2023-05-01 19:45:00|7868.1|7861.1|7872|7865|7873.2|7866.2|7868.1|7861.1|0
1682970600000|2023-05-01 19:50:00|7872.8|7865.8|7870.5|7863.5|7873.4|7866.4|7868.2|7861.2|0
1682970900000|2023-05-01 19:55:00|7871.2|7864.2|7867.2|7860.2|7873.2|7866.2|7867.2|7860.2|0
1682971200000|2023-05-01 20:00:00|7867|7860|7870.4|7863.4|7871.7|7864.7|7866.2|7859.2|0
1682971500000|2023-05-01 20:05:00|7870.3|7863.3|7869|7862|7870.3|7863.3|7867.2|7860.2|0
1682971800000|2023-05-01 20:10:00|7868.9|7861.9|7869.4|7862.4|7869.4|7862.4|7867.7|7860.7|0
1682972100000|2023-05-01 20:15:00|7869.5|7862.5|7869.6|7862.6|7870.1|7863.1|7868.7|7861.7|0
1682972400000|2023-05-01 20:20:00|7869.5|7862.5|7867.4|7860.4|7870.3|7863.3|7867.1|7860.1|0
1682972700000|2023-05-01 20:25:00|7867.5|7860.5|7868|7861|7869|7862|7867.4|7860.4|0
1682973000000|2023-05-01 20:30:00|7867.9|7860.9|7866.7|7859.7|7868|7861|7866.7|7859.7|0
1682973300000|2023-05-01 20:35:00|7866.6|7859.6|7864.1|7857.1|7866.9|7859.9|7864.1|7857.1|0
1682973600000|2023-05-01 20:40:00|7864|7857|7863.8|7856.8|7865.6|7858.6|7863.8|7856.8|0
1682973900000|2023-05-01 20:45:00|7863.5|7856.5|7862.4|7855.4|7864.1|7857.1|7860.9|7853.9|0
1682974200000|2023-05-01 20:50:00|7862.2|7855.2|7861.4|7854.4|7862.2|7855.2|7861.2|7854.2|0
1682974500000|2023-05-01 20:55:00|7861.5|7854.5|7862.6|7855.6|7862.7|7855.7|7860.8|7853.8|0
1682974800000|2023-05-01 21:00:00|7862.7|7855.7|7862.6|7855.6|7863.3|7856.3|7862.3|7855.3|0
1682975100000|2023-05-01 21:05:00|7862.7|7855.7|7861.9|7854.9|7862.7|7855.7|7861.9|7854.9|0
1682975400000|2023-05-01 21:10:00|7862.1|7855.1|7863.5|7856.5|7863.9|7856.9|7861.9|7854.9|0
1682975700000|2023-05-01 21:15:00|7863.6|7856.6|7863.5|7856.5|7863.9|7856.9|7863.5|7856.5|0
1682976000000|2023-05-01 21:20:00|7863.4|7856.4|7863.8|7856.8|7863.8|7856.8|7863.2|7856.2|0
1682976300000|2023-05-01 21:25:00|7863.7|7856.7|7863.6|7856.6|7864.1|7857.1|7863.6|7856.6|0
1682976600000|2023-05-01 21:30:00|7863.7|7856.7|7863.6|7856.6|7863.9|7856.9|7863.6|7856.6|0
1682976900000|2023-05-01 21:35:00|7863.5|7856.5|7865.6|7858.6|7865.7|7858.7|7863.1|7856.1|0
1682977200000|2023-05-01 21:40:00|7865.5|7858.5|7865.7|7858.7|7865.7|7858.7|7865.4|7858.4|0
1682977500000|2023-05-01 21:45:00|7865.8|7858.8|7865.5|7858.5|7865.8|7858.8|7865.5|7858.5|0
1682977800000|2023-05-01 21:50:00|7865.6|7858.6|7865.3|7858.3|7865.7|7858.7|7865.2|7858.2|0
1682978100000|2023-05-01 21:55:00|7865.2|7858.2|7864.8|7857.8|7865.3|7858.3|7864.7|7857.7|0
1682978400000|2023-05-01 22:00:00|7865|7858|7864.2|7857.2|7865|7858|7861.9|7854.9|0
1682978700000|2023-05-01 22:05:00|7864.3|7857.3|7863.9|7856.9|7864.6|7857.6|7863.2|7856.2|0
1682979000000|2023-05-01 22:10:00|7864.1|7857.1|7863.3|7856.3|7864.6|7857.6|7863.1|7856.1|0
1682979300000|2023-05-01 22:15:00|7863.4|7856.4|7863.5|7856.5|7863.5|7856.5|7862.8|7855.8|0
1682979600000|2023-05-01 22:20:00|7863.3|7856.3|7863.2|7856.2|7863.8|7856.8|7863.2|7856.2|0
1682979900000|2023-05-01 22:25:00|7863.3|7856.3|7864.9|7857.9|7865.1|7858.1|7863.2|7856.2|0
1682980200000|2023-05-01 22:30:00|7864.8|7857.8|7865.5|7858.5|7866.2|7859.2|7864.7|7857.7|0
1682980500000|2023-05-01 22:35:00|7865.6|7858.6|7865.8|7858.8|7866.2|7859.2|7865.6|7858.6|0
1682980800000|2023-05-01 22:40:00|7865.7|7858.7|7864.9|7857.9|7865.8|7858.8|7864.4|7857.4|0
1682981100000|2023-05-01 22:45:00|7865.1|7858.1|7863.9|7856.9|7865.5|7858.5|7863.9|7856.9|0
1682981400000|2023-05-01 22:50:00|7864|7857|7864.5|7857.5|7864.5|7857.5|7862.9|7855.9|0
1682981700000|2023-05-01 22:55:00|7864.6|7857.6|7864.4|7857.4|7864.8|7857.8|7864.4|7857.4|0
1682982000000|2023-05-01 23:00:00|7864.3|7857.3|7865.7|7858.7|7865.7|7858.7|7864.2|7857.2|0
1682982300000|2023-05-01 23:05:00|7865.8|7858.8|7866.1|7859.1|7866.1|7859.1|7865.7|7858.7|0
1682982600000|2023-05-01 23:10:00|7866.2|7859.2|7865.7|7858.7|7866.5|7859.5|7865.4|7858.4|0
1682982900000|2023-05-01 23:15:00|7865.6|7858.6|7865.1|7858.1|7865.7|7858.7|7865.1|7858.1|0
1682983200000|2023-05-01 23:20:00|7865|7858|7864.4|7857.4|7865.4|7858.4|7864.2|7857.2|0
1682983500000|2023-05-01 23:25:00|7864.3|7857.3|7864.1|7857.1|7864.5|7857.5|7863.8|7856.8|0
1682983800000|2023-05-01 23:30:00|7863.9|7856.9|7863.7|7856.7|7864.1|7857.1|7863.4|7856.4|0
1682984100000|2023-05-01 23:35:00|7863.6|7856.6|7864.4|7857.4|7864.7|7857.7|7863.4|7856.4|0
1682984400000|2023-05-01 23:40:00|7864.5|7857.5|7864.7|7857.7|7864.9|7857.9|7864.4|7857.4|0
1682984700000|2023-05-01 23:45:00|7864.6|7857.6|7864.1|7857.1|7865|7858|7864.1|7857.1|0
1682985000000|2023-05-01 23:50:00|7864.2|7857.2|7862.7|7855.7|7865|7858|7862.7|7855.7|0
1682985300000|2023-05-01 23:55:00|7862.6|7855.6|7858.1|7851.1|7862.7|7855.7|7856.4|7849.4|0
1682985600000|2023-05-02 00:00:00|7857.4|7850.4|7871.4|7864.4|7872.9|7865.9|7853.7|7846.7|0
1682985900000|2023-05-02 00:05:00|7871.9|7864.9|7875.9|7868.9|7875.9|7868.9|7871.9|7864.9|0
1682986200000|2023-05-02 00:10:00|7876.1|7869.1|7873.6|7866.6|7876.9|7869.9|7873.6|7866.6|0
1682986500000|2023-05-02 00:15:00|7873.9|7866.9|7876.4|7869.4|7876.4|7869.4|7872.4|7865.4|0
1682986800000|2023-05-02 00:20:00|7875.6|7868.6|7873.6|7866.6|7875.6|7868.6|7872.6|7865.6|0
1682987100000|2023-05-02 00:25:00|7873.9|7866.9|7873.1|7866.1|7875.1|7868.1|7873.1|7866.1|0
1682987400000|2023-05-02 00:30:00|7873.4|7866.4|7875.6|7868.6|7876.4|7869.4|7873.1|7866.1|0
1682987700000|2023-05-02 00:35:00|7875.9|7868.9|7875.4|7868.4|7876.9|7869.9|7875.1|7868.1|0
1682988000000|2023-05-02 00:40:00|7875.6|7868.6|7877.4|7870.4|7877.4|7870.4|7875.6|7868.6|0
1682988300000|2023-05-02 00:45:00|7878.1|7871.1|7876.9|7869.9|7878.4|7871.4|7876.6|7869.6|0
1682988600000|2023-05-02 00:50:00|7877.6|7870.6|7877.6|7870.6|7878.4|7871.4|7876.9|7869.9|0
1682988900000|2023-05-02 00:55:00|7877.4|7870.4|7878.1|7871.1|7878.4|7871.4|7877.4|7870.4|0
1682989200000|2023-05-02 01:00:00|7878.4|7871.4|7877.4|7870.4|7878.4|7871.4|7876.9|7869.9|0
1682989500000|2023-05-02 01:05:00|7877.9|7870.9|7879.9|7872.9|7879.9|7872.9|7877.9|7870.9|0
1682989800000|2023-05-02 01:10:00|7880.4|7873.4|7878.9|7871.9|7880.4|7873.4|7878.6|7871.6|0
1682990100000|2023-05-02 01:15:00|7879.1|7872.1|7881.6|7874.6|7881.9|7874.9|7878.4|7871.4|0
1682990400000|2023-05-02 01:20:00|7881.9|7874.9|7883.6|7876.6|7884.6|7877.6|7881.9|7874.9|0
1682990700000|2023-05-02 01:25:00|7883.9|7876.9|7884.1|7877.1|7885.4|7878.4|7882.6|7875.6|0
1682991000000|2023-05-02 01:30:00|7884.4|7877.4|7885.6|7878.6|7886.9|7879.9|7884.1|7877.1|0
1682991300000|2023-05-02 01:35:00|7885.4|7878.4|7887.6|7880.6|7888.4|7881.4|7885.4|7878.4|0
1682991600000|2023-05-02 01:40:00|7887.4|7880.4|7884.1|7877.1|7887.4|7880.4|7884.1|7877.1|0
1682991900000|2023-05-02 01:45:00|7884.4|7877.4|7879.9|7872.9|7884.6|7877.6|7879.9|7872.9|0
1682992200000|2023-05-02 01:50:00|7879.4|7872.4|7880.6|7873.6|7882.4|7875.4|7879.1|7872.1|0
1682992500000|2023-05-02 01:55:00|7880.9|7873.9|7881.6|7874.6|7882.1|7875.1|7880.9|7873.9|0
1682992800000|2023-05-02 02:00:00|7882.4|7875.4|7881.1|7874.1|7882.6|7875.6|7880.4|7873.4|0
1682993100000|2023-05-02 02:05:00|7880.9|7873.9|7878.1|7871.1|7881.1|7874.1|7877.6|7870.6|0
1682993400000|2023-05-02 02:10:00|7877.9|7870.9|7880.6|7873.6|7880.6|7873.6|7876.9|7869.9|0
1682993700000|2023-05-02 02:15:00|7880.9|7873.9|7879.6|7872.6|7881.1|7874.1|7878.4|7871.4|0
1682994000000|2023-05-02 02:20:00|7880.1|7873.1|7879.1|7872.1|7880.4|7873.4|7878.1|7871.1|0
1682994300000|2023-05-02 02:25:00|7879.4|7872.4|7878.6|7871.6|7880.1|7873.1|7877.6|7870.6|0
1682994600000|2023-05-02 02:30:00|7878.9|7871.9|7879.4|7872.4|7879.4|7872.4|7876.9|7869.9|0
1682994900000|2023-05-02 02:35:00|7879.1|7872.1|7880.6|7873.6|7880.6|7873.6|7878.4|7871.4|0
1682995200000|2023-05-02 02:40:00|7880.4|7873.4|7879.6|7872.6|7880.4|7873.4|7878.6|7871.6|0
1682995500000|2023-05-02 02:45:00|7879.1|7872.1|7880.1|7873.1|7880.6|7873.6|7879.1|7872.1|0
1682995800000|2023-05-02 02:50:00|7880.6|7873.6|7881.1|7874.1|7881.1|7874.1|7880.6|7873.6|0
1682996100000|2023-05-02 02:55:00|7881.4|7874.4|7881.9|7874.9|7881.9|7874.9|7881.1|7874.1|0
1682996400000|2023-05-02 03:00:00|7882.1|7875.1|7882.6|7875.6|7882.6|7875.6|7882.1|7875.1|0
1682996700000|2023-05-02 03:05:00|7882.9|7875.9|7882.9|7875.9|7883.1|7876.1|7882.1|7875.1|0
1682997000000|2023-05-02 03:10:00|7883.1|7876.1|7884.6|7877.6|7884.6|7877.6|7883.1|7876.1|0
1682997300000|2023-05-02 03:15:00|7884.4|7877.4|7884.4|7877.4|7884.4|7877.4|7884.1|7877.1|0
1682997600000|2023-05-02 03:20:00|7884.1|7877.1|7883.1|7876.1|7884.1|7877.1|7882.4|7875.4|0
1682997900000|2023-05-02 03:25:00|7882.9|7875.9|7882.6|7875.6|7883.1|7876.1|7882.1|7875.1|0
1682998200000|2023-05-02 03:30:00|7882.4|7875.4|7883.4|7876.4|7883.6|7876.6|7882.4|7875.4|0
1682998500000|2023-05-02 03:35:00|7883.6|7876.6|7884.1|7877.1|7884.1|7877.1|7883.1|7876.1|0
1682998800000|2023-05-02 03:40:00|7883.9|7876.9|7883.6|7876.6|7884.4|7877.4|7883.4|7876.4|0
1682999100000|2023-05-02 03:45:00|7883.4|7876.4|7883.6|7876.6|7883.6|7876.6|7882.6|7875.6|0
1682999400000|2023-05-02 03:50:00|7884.1|7877.1|7884.1|7877.1|7884.6|7877.6|7883.9|7876.9|0
1682999700000|2023-05-02 03:55:00|7884.4|7877.4|7884.6|7877.6|7884.9|7877.9|7884.1|7877.1|0
1683000000000|2023-05-02 04:00:00|7884.9|7877.9|7883.1|7876.1|7885.4|7878.4|7883.1|7876.1|0
1683000300000|2023-05-02 04:05:00|7883.4|7876.4|7884.1|7877.1|7884.6|7877.6|7883.1|7876.1|0
1683000600000|2023-05-02 04:10:00|7884.4|7877.4|7885.6|7878.6|7885.6|7878.6|7883.4|7876.4|0
1683000900000|2023-05-02 04:15:00|7885.4|7878.4|7885.1|7878.1|7886.4|7879.4|7885.1|7878.1|0
1683001200000|2023-05-02 04:20:00|7884.9|7877.9|7885.4|7878.4|7885.9|7878.9|7884.6|7877.6|0
1683001500000|2023-05-02 04:25:00|7885.1|7878.1|7885.4|7878.4|7885.4|7878.4|7885.1|7878.1|0
1683001800000|2023-05-02 04:30:00|7885.1|7878.1|7881.6|7874.6|7885.4|7878.4|7876.1|7869.1|0
1683002100000|2023-05-02 04:35:00|7881.4|7874.4|7886.1|7879.1|7886.4|7879.4|7881.4|7874.4|0
1683002400000|2023-05-02 04:40:00|7886.4|7879.4|7885.1|7878.1|7886.4|7879.4|7883.1|7876.1|0
1683002700000|2023-05-02 04:45:00|7885.4|7878.4|7885.4|7878.4|7886.9|7879.9|7884.9|7877.9|0
1683003000000|2023-05-02 04:50:00|7885.1|7878.1|7886.6|7879.6|7887.4|7880.4|7884.6|7877.6|0
1683003300000|2023-05-02 04:55:00|7886.1|7879.1|7883.1|7876.1|7886.1|7879.1|7883.1|7876.1|0
1683003600000|2023-05-02 05:00:00|7882.9|7875.9|7883.1|7876.1|7887.1|7880.1|7882.4|7875.4|0
1683003900000|2023-05-02 05:05:00|7882.9|7875.9|7883.6|7876.6|7883.9|7876.9|7881.4|7874.4|0
1683004200000|2023-05-02 05:10:00|7883.4|7876.4|7885.1|7878.1|7885.4|7878.4|7882.6|7875.6|0
1683004500000|2023-05-02 05:15:00|7884.9|7877.9|7886.6|7879.6|7887.4|7880.4|7884.1|7877.1|0
1683004800000|2023-05-02 05:20:00|7887.1|7880.1|7886.1|7879.1|7887.9|7880.9|7885.6|7878.6|0
1683005100000|2023-05-02 05:25:00|7886.4|7879.4|7887.4|7880.4|7887.9|7880.9|7885.6|7878.6|0
1683005400000|2023-05-02 05:30:00|7887.1|7880.1|7889.6|7882.6|7889.6|7882.6|7886.6|7879.6|0
1683005700000|2023-05-02 05:35:00|7889.4|7882.4|7890.6|7883.6|7891.9|7884.9|7888.9|7881.9|0
1683006000000|2023-05-02 05:40:00|7890.1|7883.1|7889.1|7882.1|7890.6|7883.6|7888.6|7881.6|0
1683006300000|2023-05-02 05:45:00|7889.4|7882.4|7889.6|7882.6|7890.4|7883.4|7888.9|7881.9|0
1683006600000|2023-05-02 05:50:00|7889.9|7882.9|7888.4|7881.4|7890.4|7883.4|7888.1|7881.1|0
1683006900000|2023-05-02 05:55:00|7888.9|7881.9|7887.4|7880.4|7889.4|7882.4|7887.4|7880.4|0
1683007200000|2023-05-02 06:00:00|7888.1|7881.1|7890.4|7883.4|7892.1|7885.1|7885.4|7878.4|0
1683007500000|2023-05-02 06:05:00|7890.1|7883.1|7885.6|7878.6|7890.9|7883.9|7885.4|7878.4|0
1683007800000|2023-05-02 06:10:00|7886.1|7879.1|7884.4|7877.4|7886.1|7879.1|7883.4|7876.4|0
1683008100000|2023-05-02 06:15:00|7884.1|7877.1|7883.9|7876.9|7885.6|7878.6|7883.1|7876.1|0
1683008400000|2023-05-02 06:20:00|7884.4|7877.4|7884.1|7877.1|7885.4|7878.4|7882.6|7875.6|0
1683008700000|2023-05-02 06:25:00|7884.4|7877.4|7881.1|7874.1|7884.9|7877.9|7881.1|7874.1|0
1683009000000|2023-05-02 06:30:00|7880.9|7873.9|7884.1|7877.1|7885.6|7878.6|7880.9|7873.9|0
1683009300000|2023-05-02 06:35:00|7884.6|7877.6|7884.9|7877.9|7885.1|7878.1|7882.4|7875.4|0
1683009600000|2023-05-02 06:40:00|7884.6|7877.6|7885.9|7878.9|7887.4|7880.4|7884.6|7877.6|0
1683009900000|2023-05-02 06:45:00|7886.4|7879.4|7889.4|7882.4|7889.9|7882.9|7886.4|7879.4|0
1683010200000|2023-05-02 06:50:00|7889.9|7882.9|7890.4|7883.4|7890.9|7883.9|7888.4|7881.4|0
1683010500000|2023-05-02 06:55:00|7890.9|7883.9|7886.9|7879.9|7891.6|7884.6|7886.9|7879.9|0
1683010800000|2023-05-02 07:00:00|7887.9|7880.9|7881.6|7874.6|7887.9|7880.9|7865.9|7858.9|0
1683011100000|2023-05-02 07:05:00|7882.4|7875.4|7893.1|7886.1|7898.9|7891.9|7882.4|7875.4|0
1683011400000|2023-05-02 07:10:00|7893.4|7886.4|7893.4|7886.4|7899.1|7892.1|7892.9|7885.9|0
1683011700000|2023-05-02 07:15:00|7894.4|7887.4|7892.6|7885.6|7900.4|7893.4|7892.6|7885.6|0
1683012000000|2023-05-02 07:20:00|7892.9|7885.9|7886.4|7879.4|7895.9|7888.9|7885.9|7878.9|0
1683012300000|2023-05-02 07:25:00|7886.1|7879.1|7891.4|7884.4|7894.9|7887.9|7882.1|7875.1|0
1683012600000|2023-05-02 07:30:00|7891.9|7884.9|7890.6|7883.6|7894.6|7887.6|7888.4|7881.4|0
1683012900000|2023-05-02 07:35:00|7890.4|7883.4|7887.6|7880.6|7890.9|7883.9|7882.4|7875.4|0
1683013200000|2023-05-02 07:40:00|7887.4|7880.4|7887.4|7880.4|7891.9|7884.9|7886.4|7879.4|0
1683013500000|2023-05-02 07:45:00|7887.6|7880.6|7884.9|7877.9|7887.6|7880.6|7882.6|7875.6|0
1683013800000|2023-05-02 07:50:00|7885.1|7878.1|7877.6|7870.6|7888.4|7881.4|7877.6|7870.6|0
1683014100000|2023-05-02 07:55:00|7877.4|7870.4|7876.4|7869.4|7880.9|7873.9|7874.6|7867.6|0
1683014400000|2023-05-02 08:00:00|7875.6|7868.6|7863.4|7856.4|7875.9|7868.9|7862.4|7855.4|0
1683014700000|2023-05-02 08:05:00|7862.9|7855.9|7864.9|7857.9|7868.6|7861.6|7860.9|7853.9|0
1683015000000|2023-05-02 08:10:00|7864.4|7857.4|7872.4|7865.4|7873.4|7866.4|7862.4|7855.4|0
1683015300000|2023-05-02 08:15:00|7872.6|7865.6|7870.4|7863.4|7874.4|7867.4|7868.9|7861.9|0
1683015600000|2023-05-02 08:20:00|7870.1|7863.1|7867.1|7860.1|7873.4|7866.4|7865.9|7858.9|0
1683015900000|2023-05-02 08:25:00|7866.9|7859.9|7869.4|7862.4|7872.1|7865.1|7866.4|7859.4|0
1683016200000|2023-05-02 08:30:00|7868.4|7861.4|7867.4|7860.4|7871.9|7864.9|7866.9|7859.9|0
1683016500000|2023-05-02 08:35:00|7867.1|7860.1|7869.1|7862.1|7869.6|7862.6|7862.4|7855.4|0
1683016800000|2023-05-02 08:40:00|7868.9|7861.9|7874.4|7867.4|7875.1|7868.1|7866.9|7859.9|0
1683017100000|2023-05-02 08:45:00|7874.6|7867.6|7874.4|7867.4|7875.4|7868.4|7871.9|7864.9|0
1683017400000|2023-05-02 08:50:00|7874.1|7867.1|7871.1|7864.1|7874.4|7867.4|7869.4|7862.4|0
1683017700000|2023-05-02 08:55:00|7870.9|7863.9|7871.9|7864.9|7872.6|7865.6|7869.1|7862.1|0
1683018000000|2023-05-02 09:00:00|7869.9|7862.9|7873.9|7866.9|7875.4|7868.4|7869.9|7862.9|0
1683018300000|2023-05-02 09:05:00|7873.4|7866.4|7868.6|7861.6|7874.1|7867.1|7866.9|7859.9|0
1683018600000|2023-05-02 09:10:00|7868.4|7861.4|7870.9|7863.9|7873.1|7866.1|7868.4|7861.4|0
1683018900000|2023-05-02 09:15:00|7871.1|7864.1|7876.6|7869.6|7877.9|7870.9|7871.1|7864.1|0
1683019200000|2023-05-02 09:20:00|7876.9|7869.9|7880.4|7873.4|7880.4|7873.4|7875.4|7868.4|0
1683019500000|2023-05-02 09:25:00|7879.9|7872.9|7875.9|7868.9|7880.9|7873.9|7874.1|7867.1|0
1683019800000|2023-05-02 09:30:00|7876.1|7869.1|7874.9|7867.9|7876.9|7869.9|7872.9|7865.9|0
1683020100000|2023-05-02 09:35:00|7874.4|7867.4|7878.9|7871.9|7879.9|7872.9|7874.4|7867.4|0
1683020400000|2023-05-02 09:40:00|7879.1|7872.1|7882.9|7875.9|7883.9|7876.9|7879.1|7872.1|0
1683020700000|2023-05-02 09:45:00|7883.1|7876.1|7880.4|7873.4|7884.6|7877.6|7880.4|7873.4|0
1683021000000|2023-05-02 09:50:00|7879.9|7872.9|7874.9|7867.9|7880.4|7873.4|7874.4|7867.4|0
1683021300000|2023-05-02 09:55:00|7874.6|7867.6|7870.9|7863.9|7875.1|7868.1|7869.9|7862.9|0
1683021600000|2023-05-02 10:00:00|7869.9|7862.9|7866.9|7859.9|7870.9|7863.9|7863.9|7856.9|0
1683021900000|2023-05-02 10:05:00|7866.4|7859.4|7870.9|7863.9|7871.4|7864.4|7866.4|7859.4|0
1683022200000|2023-05-02 10:10:00|7870.1|7863.1|7868.9|7861.9|7871.1|7864.1|7867.4|7860.4|0
1683022500000|2023-05-02 10:15:00|7868.4|7861.4|7867.9|7860.9|7869.6|7862.6|7867.4|7860.4|0
1683022800000|2023-05-02 10:20:00|7867.6|7860.6|7868.4|7861.4|7869.4|7862.4|7867.1|7860.1|0
1683023100000|2023-05-02 10:25:00|7868.6|7861.6|7872.9|7865.9|7873.1|7866.1|7866.9|7859.9|0
1683023400000|2023-05-02 10:30:00|7872.4|7865.4|7872.4|7865.4|7872.9|7865.9|7869.9|7862.9|0
1683023700000|2023-05-02 10:35:00|7872.6|7865.6|7875.1|7868.1|7876.9|7869.9|7872.6|7865.6|0
1683024000000|2023-05-02 10:40:00|7875.4|7868.4|7870.9|7863.9|7876.9|7869.9|7870.9|7863.9|0
1683024300000|2023-05-02 10:45:00|7870.6|7863.6|7873.4|7866.4|7875.1|7868.1|7870.4|7863.4|0
1683024600000|2023-05-02 10:50:00|7873.6|7866.6|7873.6|7866.6|7876.4|7869.4|7872.9|7865.9|0
1683024900000|2023-05-02 10:55:00|7873.9|7866.9|7871.9|7864.9|7874.4|7867.4|7871.1|7864.1|0
1683025200000|2023-05-02 11:00:00|7872.1|7865.1|7870.4|7863.4|7873.9|7866.9|7869.9|7862.9|0
1683025500000|2023-05-02 11:05:00|7870.9|7863.9|7875.4|7868.4|7875.4|7868.4|7870.4|7863.4|0
1683025800000|2023-05-02 11:10:00|7874.9|7867.9|7876.9|7869.9|7876.9|7869.9|7874.1|7867.1|0
1683026100000|2023-05-02 11:15:00|7877.1|7870.1|7877.4|7870.4|7879.4|7872.4|7875.6|7868.6|0
1683026400000|2023-05-02 11:20:00|7877.1|7870.1|7874.4|7867.4|7877.4|7870.4|7873.9|7866.9|0
1683026700000|2023-05-02 11:25:00|7874.6|7867.6|7872.6|7865.6|7874.9|7867.9|7871.6|7864.6|0
1683027000000|2023-05-02 11:30:00|7872.4|7865.4|7871.6|7864.6|7872.9|7865.9|7870.9|7863.9|0
1683027300000|2023-05-02 11:35:00|7871.4|7864.4|7870.1|7863.1|7874.4|7867.4|7869.6|7862.6|0
1683027600000|2023-05-02 11:40:00|7870.3|7863.3|7870.8|7863.8|7872.3|7865.3|7869.3|7862.3|0
1683027900000|2023-05-02 11:45:00|7870.3|7863.3|7867.8|7860.8|7871.8|7864.8|7867.3|7860.3|0
1683028200000|2023-05-02 11:50:00|7868.3|7861.3|7869.5|7862.5|7870.3|7863.3|7867.8|7860.8|0
1683028500000|2023-05-02 11:55:00|7869.3|7862.3|7868.3|7861.3|7870.5|7863.5|7868.3|7861.3|0
1683028800000|2023-05-02 12:00:00|7868.8|7861.8|7868.3|7861.3|7868.8|7861.8|7864.8|7857.8|0
1683029100000|2023-05-02 12:05:00|7868|7861|7867.8|7860.8|7868.3|7861.3|7866.3|7859.3|0
1683029400000|2023-05-02 12:10:00|7867.5|7860.5|7865.8|7858.8|7867.5|7860.5|7865.5|7858.5|0
1683029700000|2023-05-02 12:15:00|7865.5|7858.5|7862.3|7855.3|7865.8|7858.8|7861.8|7854.8|0
1683030000000|2023-05-02 12:20:00|7862.8|7855.8|7863.5|7856.5|7864.8|7857.8|7862.3|7855.3|0
1683030300000|2023-05-02 12:25:00|7863.8|7856.8|7863.8|7856.8|7865.8|7858.8|7863.3|7856.3|0
1683030600000|2023-05-02 12:30:00|7863.5|7856.5|7860.5|7853.5|7863.5|7856.5|7859.3|7852.3|0
1683030900000|2023-05-02 12:35:00|7860.8|7853.8|7857.3|7850.3|7861.3|7854.3|7857.3|7850.3|0
1683031200000|2023-05-02 12:40:00|7857|7850|7855.8|7848.8|7857.3|7850.3|7854.3|7847.3|0
1683031500000|2023-05-02 12:45:00|7855.5|7848.5|7853.8|7846.8|7855.8|7848.8|7852.3|7845.3|0
1683031800000|2023-05-02 12:50:00|7853.5|7846.5|7859.8|7852.8|7859.8|7852.8|7853.5|7846.5|0
1683032100000|2023-05-02 12:55:00|7860|7853|7861|7854|7863.3|7856.3|7859.8|7852.8|0
1683032400000|2023-05-02 13:00:00|7860.8|7853.8|7856.8|7849.8|7861.3|7854.3|7856.3|7849.3|0
1683032700000|2023-05-02 13:05:00|7857|7850|7855.3|7848.3|7857|7850|7851.3|7844.3|0
1683033000000|2023-05-02 13:10:00|7855|7848|7850|7843|7856.3|7849.3|7850|7843|0
1683033300000|2023-05-02 13:15:00|7849.8|7842.8|7850.5|7843.5|7851.3|7844.3|7849|7842|0
1683033600000|2023-05-02 13:20:00|7850.8|7843.8|7851.3|7844.3|7854.3|7847.3|7850.3|7843.3|0
1683033900000|2023-05-02 13:25:00|7851.5|7844.5|7850.8|7843.8|7852.5|7845.5|7849|7842|0
1683034200000|2023-05-02 13:30:00|7850.5|7843.5|7840.3|7833.3|7850.5|7843.5|7836|7829|0
1683034500000|2023-05-02 13:35:00|7840|7833|7843.3|7836.3|7843.8|7836.8|7835.8|7828.8|0
1683034800000|2023-05-02 13:40:00|7843.8|7836.8|7841.8|7834.8|7847.8|7840.8|7840.8|7833.8|0
1683035100000|2023-05-02 13:45:00|7841.5|7834.5|7833.5|7826.5|7841.5|7834.5|7833.3|7826.3|0
1683035400000|2023-05-02 13:50:00|7833|7826|7836.8|7829.8|7837.3|7830.3|7829.3|7822.3|0
1683035700000|2023-05-02 13:55:00|7836.5|7829.5|7833|7826|7837.8|7830.8|7830.3|7823.3|0
1683036000000|2023-05-02 14:00:00|7832.5|7825.5|7820.3|7813.3|7835|7828|7820.3|7813.3|0
1683036300000|2023-05-02 14:05:00|7820.5|7813.5|7813|7806|7820.5|7813.5|7808.8|7801.8|0
1683036600000|2023-05-02 14:10:00|7814|7807|7804.3|7797.3|7814|7807|7800.8|7793.8|0
1683036900000|2023-05-02 14:15:00|7804.5|7797.5|7805|7798|7812.3|7805.3|7800.8|7793.8|0
1683037200000|2023-05-02 14:20:00|7805.3|7798.3|7802|7795|7806.3|7799.3|7798|7791|0
1683037500000|2023-05-02 14:25:00|7802.3|7795.3|7802.5|7795.5|7808.3|7801.3|7799|7792|0
1683037800000|2023-05-02 14:30:00|7801.8|7794.8|7797.3|7790.3|7803|7796|7795|7788|0
1683038100000|2023-05-02 14:35:00|7797.5|7790.5|7792.8|7785.8|7800.5|7793.5|7789.8|7782.8|0
1683038400000|2023-05-02 14:40:00|7793.8|7786.8|7789.5|7782.5|7798.5|7791.5|7789.3|7782.3|0
1683038700000|2023-05-02 14:45:00|7789.8|7782.8|7790.5|7783.5|7793.3|7786.3|7784|7777|0
1683039000000|2023-05-02 14:50:00|7790.8|7783.8|7789.3|7782.3|7795.8|7788.8|7785.3|7778.3|0
1683039300000|2023-05-02 14:55:00|7789|7782|7787.8|7780.8|7790.3|7783.3|7785.8|7778.8|0
1683039600000|2023-05-02 15:00:00|7787.3|7780.3|7791.8|7784.8|7792.3|7785.3|7781.8|7774.8|0
1683039900000|2023-05-02 15:05:00|7792.3|7785.3|7788|7781|7794.3|7787.3|7785.3|7778.3|0
1683040200000|2023-05-02 15:10:00|7787.8|7780.8|7785|7778|7789.3|7782.3|7784|7777|0
1683040500000|2023-05-02 15:15:00|7785.3|7778.3|7784.5|7777.5|7790|7783|7783.5|7776.5|0
1683040800000|2023-05-02 15:20:00|7785|7778|7780.8|7773.8|7786|7779|7779.8|7772.8|0
1683041100000|2023-05-02 15:25:00|7780.3|7773.3|7775.3|7768.3|7782.3|7775.3|7775.3|7768.3|0
1683041400000|2023-05-02 15:30:00|7776.3|7769.3|7773.8|7766.8|7777.3|7770.3|7766.3|7759.3|0
1683041700000|2023-05-02 15:35:00|7774.5|7767.5|7778.8|7771.8|7781.8|7774.8|7774|7767|0
1683042000000|2023-05-02 15:40:00|7779|7772|7782.5|7775.5|7785.8|7778.8|7777.3|7770.3|0
1683042300000|2023-05-02 15:45:00|7782.3|7775.3|7784|7777|7785.8|7778.8|7782.3|7775.3|0
1683042600000|2023-05-02 15:50:00|7783.8|7776.8|7778.3|7771.3|7784.8|7777.8|7774.3|7767.3|0
1683042900000|2023-05-02 15:55:00|7777.8|7770.8|7779.8|7772.8|7780.3|7773.3|7777.3|7770.3|0
1683043200000|2023-05-02 16:00:00|7781.3|7774.3|7778.8|7771.8|7781.3|7774.3|7774.8|7767.8|0
1683043500000|2023-05-02 16:05:00|7778.5|7771.5|7780.8|7773.8|7782.8|7775.8|7776.5|7769.5|0
1683043800000|2023-05-02 16:10:00|7781|7774|7781|7774|7781.3|7774.3|7775.3|7768.3|0
1683044100000|2023-05-02 16:15:00|7780.8|7773.8|7778.8|7771.8|7781.5|7774.5|7775.8|7768.8|0
1683044400000|2023-05-02 16:20:00|7779|7772|7777.5|7770.5|7779|7772|7773.3|7766.3|0
1683044700000|2023-05-02 16:25:00|7777.8|7770.8|7778.3|7771.3|7780.3|7773.3|7776.8|7769.8|0
1683045000000|2023-05-02 16:30:00|7777.8|7770.8|7777.8|7770.8|7778.8|7771.8|7777.3|7770.3|0
1683045300000|2023-05-02 16:35:00|7778.3|7771.3|7780|7773|7782|7775|7777.8|7770.8|0
1683045600000|2023-05-02 16:40:00|7779.8|7772.8|7779.3|7772.3|7780.3|7773.3|7777.3|7770.3|0
1683045900000|2023-05-02 16:45:00|7778.8|7771.8|7778.3|7771.3|7780|7773|7777.3|7770.3|0
1683046200000|2023-05-02 16:50:00|7778|7771|7779.3|7772.3|7780.8|7773.8|7777.8|7770.8|0
1683046500000|2023-05-02 16:55:00|7779.5|7772.5|7779.8|7772.8|7781.3|7774.3|7777.8|7770.8|0
1683046800000|2023-05-02 17:00:00|7779.3|7772.3|7783.3|7776.3|7783.8|7776.8|7778.3|7771.3|0
1683047100000|2023-05-02 17:05:00|7783.5|7776.5|7782.8|7775.8|7784.8|7777.8|7782.5|7775.5|0
1683047400000|2023-05-02 17:10:00|7783|7776|7782.5|7775.5|7785.8|7778.8|7782.3|7775.3|0
1683047700000|2023-05-02 17:15:00|7782.3|7775.3|7785.8|7778.8|7786.8|7779.8|7782.3|7775.3|0
1683048000000|2023-05-02 17:20:00|7786|7779|7785.5|7778.5|7786|7779|7783.3|7776.3|0
1683048300000|2023-05-02 17:25:00|7785.8|7778.8|7785|7778|7787.3|7780.3|7784.8|7777.8|0
1683048600000|2023-05-02 17:30:00|7784.8|7777.8|7784.8|7777.8|7786.8|7779.8|7783.3|7776.3|0
1683048900000|2023-05-02 17:35:00|7785|7778|7785.3|7778.3|7786.8|7779.8|7784.8|7777.8|0
1683049200000|2023-05-02 17:40:00|7785.5|7778.5|7785.8|7778.8|7786.3|7779.3|7784.3|7777.3|0
1683049500000|2023-05-02 17:45:00|7786.3|7779.3|7789.3|7782.3|7790.3|7783.3|7786.3|7779.3|0
1683049800000|2023-05-02 17:50:00|7789.5|7782.5|7793.3|7786.3|7794.8|7787.8|7789.5|7782.5|0
1683050100000|2023-05-02 17:55:00|7793.8|7786.8|7790.8|7783.8|7794.3|7787.3|7790.8|7783.8|0
1683050400000|2023-05-02 18:00:00|7791|7784|7788.8|7781.8|7791|7784|7786|7779|0
1683050700000|2023-05-02 18:05:00|7789|7782|7788.3|7781.3|7790.3|7783.3|7787.8|7780.8|0
1683051000000|2023-05-02 18:10:00|7788.5|7781.5|7782.8|7775.8|7789.3|7782.3|7781.5|7774.5|0
1683051300000|2023-05-02 18:15:00|7783|7776|7787.8|7780.8|7787.8|7780.8|7782.3|7775.3|0
1683051600000|2023-05-02 18:20:00|7788|7781|7787.3|7780.3|7788.3|7781.3|7785.5|7778.5|0
1683051900000|2023-05-02 18:25:00|7787.8|7780.8|7788.3|7781.3|7789.3|7782.3|7786.3|7779.3|0
1683052200000|2023-05-02 18:30:00|7788.5|7781.5|7789.3|7782.3|7789.8|7782.8|7787.3|7780.3|0
1683052500000|2023-05-02 18:35:00|7789.5|7782.5|7791.3|7784.3|7792.3|7785.3|7789.5|7782.5|0
1683052800000|2023-05-02 18:40:00|7791|7784|7790.8|7783.8|7791.8|7784.8|7788|7781|0
1683053100000|2023-05-02 18:45:00|7790.5|7783.5|7794.5|7787.5|7795.3|7788.3|7790.5|7783.5|0
1683053400000|2023-05-02 18:50:00|7794.8|7787.8|7795.3|7788.3|7796.3|7789.3|7793|7786|0
1683053700000|2023-05-02 18:55:00|7795|7788|7796.3|7789.3|7797|7790|7794|7787|0
1683054000000|2023-05-02 19:00:00|7796|7789|7793.5|7786.5|7798.3|7791.3|7792.5|7785.5|0
1683054300000|2023-05-02 19:05:00|7793.3|7786.3|7795|7788|7795.8|7788.8|7792.8|7785.8|0
1683054600000|2023-05-02 19:10:00|7794.8|7787.8|7796.8|7789.8|7798.3|7791.3|7794.8|7787.8|0
1683054900000|2023-05-02 19:15:00|7797.3|7790.3|7795.5|7788.5|7798.3|7791.3|7792.8|7785.8|0
1683055200000|2023-05-02 19:20:00|7795.8|7788.8|7795.8|7788.8|7798.8|7791.8|7795|7788|0
1683055500000|2023-05-02 19:25:00|7796|7789|7798.5|7791.5|7799|7792|7795.3|7788.3|0
1683055800000|2023-05-02 19:30:00|7798.3|7791.3|7793.8|7786.8|7798.8|7791.8|7793|7786|0
1683056100000|2023-05-02 19:35:00|7794|7787|7796.8|7789.8|7797.8|7790.8|7793.3|7786.3|0
1683056400000|2023-05-02 19:40:00|7796.5|7789.5|7798.8|7791.8|7799.5|7792.5|7795.8|7788.8|0
1683056700000|2023-05-02 19:45:00|7799|7792|7797.3|7790.3|7799.3|7792.3|7795.3|7788.3|0
1683057000000|2023-05-02 19:50:00|7796.5|7789.5|7801.3|7794.3|7802|7795|7796.5|7789.5|0
1683057300000|2023-05-02 19:55:00|7801.8|7794.8|7798.8|7791.8|7803.3|7796.3|7798.8|7791.8|0
1683057600000|2023-05-02 20:00:00|7799.1|7792.1|7802.6|7795.6|7804.6|7797.6|7799.1|7792.1|0
1683057900000|2023-05-02 20:05:00|7802.7|7795.7|7802|7795|7803.2|7796.2|7801.9|7794.9|0
1683058200000|2023-05-02 20:10:00|7801.9|7794.9|7800.7|7793.7|7802|7795|7800.4|7793.4|0
1683058500000|2023-05-02 20:15:00|7800.8|7793.8|7800.5|7793.5|7801.6|7794.6|7799.8|7792.8|0
1683058800000|2023-05-02 20:20:00|7800.4|7793.4|7799.6|7792.6|7800.4|7793.4|7799|7792|0
1683059100000|2023-05-02 20:25:00|7799.5|7792.5|7799.7|7792.7|7799.7|7792.7|7798.6|7791.6|0
1683059400000|2023-05-02 20:30:00|7799.6|7792.6|7798.3|7791.3|7800.3|7793.3|7798.3|7791.3|0
1683059700000|2023-05-02 20:35:00|7798.2|7791.2|7799.3|7792.3|7799.9|7792.9|7798|7791|0
1683060000000|2023-05-02 20:40:00|7799.4|7792.4|7798|7791|7799.4|7792.4|7797.6|7790.6|0
1683060300000|2023-05-02 20:45:00|7798.2|7791.2|7797.1|7790.1|7798.6|7791.6|7796.8|7789.8|0
1683060600000|2023-05-02 20:50:00|7796.9|7789.9|7796.8|7789.8|7797.7|7790.7|7796.7|7789.7|0
1683060900000|2023-05-02 20:55:00|7796.7|7789.7|7795.3|7788.3|7797.2|7790.2|7795|7788|0
1683061200000|2023-05-02 21:00:00|7795.5|7788.5|7795.9|7788.9|7795.9|7788.9|7795.3|7788.3|0
1683061500000|2023-05-02 21:05:00|7795.8|7788.8|7795.8|7788.8|7796|7789|7795.5|7788.5|0
1683061800000|2023-05-02 21:10:00|7795.7|7788.7|7795.1|7788.1|7796|7789|7795.1|7788.1|0
1683062100000|2023-05-02 21:15:00|7795|7788|7794.5|7787.5|7795.4|7788.4|7794.2|7787.2|0
1683062400000|2023-05-02 21:20:00|7794.6|7787.6|7794.1|7787.1|7794.6|7787.6|7793.5|7786.5|0
1683062700000|2023-05-02 21:25:00|7794|7787|7794.2|7787.2|7794.6|7787.6|7793.9|7786.9|0
1683063000000|2023-05-02 21:30:00|7794.3|7787.3|7794.4|7787.4|7794.9|7787.9|7794.2|7787.2|0
1683063300000|2023-05-02 21:35:00|7794.3|7787.3|7794.6|7787.6|7794.6|7787.6|7793.9|7786.9|0
1683063600000|2023-05-02 21:40:00|7794.9|7787.9|7794.8|7787.8|7795.2|7788.2|7794.7|7787.7|0
1683063900000|2023-05-02 21:45:00|7794.7|7787.7|7794.3|7787.3|7795.2|7788.2|7794.3|7787.3|0
1683064200000|2023-05-02 21:50:00|7794.4|7787.4|7795.1|7788.1|7795.1|7788.1|7794.4|7787.4|0
1683064500000|2023-05-02 21:55:00|7795|7788|7794.4|7787.4|7795|7788|7794.3|7787.3|0
1683064800000|2023-05-02 22:00:00|7794.6|7787.6|7795.1|7788.1|7795.7|7788.7|7793.6|7786.6|0
1683065100000|2023-05-02 22:05:00|7795|7788|7795.5|7788.5|7795.5|7788.5|7794.1|7787.1|0
1683065400000|2023-05-02 22:10:00|7795.6|7788.6|7796.4|7789.4|7797.4|7790.4|7795.5|7788.5|0
1683065700000|2023-05-02 22:15:00|7796.6|7789.6|7796.2|7789.2|7796.8|7789.8|7794.6|7787.6|0
1683066000000|2023-05-02 22:20:00|7796|7789|7795.5|7788.5|7796.4|7789.4|7795.1|7788.1|0
1683066300000|2023-05-02 22:25:00|7795.6|7788.6|7796.4|7789.4|7796.7|7789.7|7794.5|7787.5|0
1683066600000|2023-05-02 22:30:00|7796.3|7789.3|7796.5|7789.5|7797.9|7790.9|7796.3|7789.3|0
1683066900000|2023-05-02 22:35:00|7796.4|7789.4|7795.5|7788.5|7797.1|7790.1|7795.5|7788.5|0
1683067200000|2023-05-02 22:40:00|7795.6|7788.6|7795.5|7788.5|7795.8|7788.8|7794.9|7787.9|0
1683067500000|2023-05-02 22:45:00|7795.6|7788.6|7795.5|7788.5|7795.8|7788.8|7795.1|7788.1|0
1683067800000|2023-05-02 22:50:00|7795.6|7788.6|7795.5|7788.5|7795.8|7788.8|7795.1|7788.1|0
1683068100000|2023-05-02 22:55:00|7795.6|7788.6|7795.5|7788.5|7795.8|7788.8|7795.5|7788.5|0
1683068400000|2023-05-02 23:00:00|7795.6|7788.6|7795.5|7788.5|7795.6|7788.6|7794.4|7787.4|0
1683068700000|2023-05-02 23:05:00|7795.6|7788.6|7798.7|7791.7|7799|7792|7795.6|7788.6|0
1683069000000|2023-05-02 23:10:00|7798.6|7791.6|7798.7|7791.7|7798.7|7791.7|7798|7791|0
1683069300000|2023-05-02 23:15:00|7798.6|7791.6|7799.4|7792.4|7799.4|7792.4|7798.4|7791.4|0
1683069600000|2023-05-02 23:20:00|7799.5|7792.5|7800.4|7793.4|7800.4|7793.4|7799.5|7792.5|0
1683069900000|2023-05-02 23:25:00|7800.3|7793.3|7800.4|7793.4|7800.5|7793.5|7800|7793|0
1683070200000|2023-05-02 23:30:00|7800.5|7793.5|7800.1|7793.1|7800.7|7793.7|7800|7793|0
1683070500000|2023-05-02 23:35:00|7800.3|7793.3|7799.9|7792.9|7800.5|7793.5|7799.5|7792.5|0
1683070800000|2023-05-02 23:40:00|7799.8|7792.8|7800.5|7793.5|7800.9|7793.9|7799.5|7792.5|0
1683071100000|2023-05-02 23:45:00|7800.4|7793.4|7802.2|7795.2|7802.2|7795.2|7800.3|7793.3|0
1683071400000|2023-05-02 23:50:00|7802.3|7795.3|7801.2|7794.2|7802.6|7795.6|7801.2|7794.2|0
1683071700000|2023-05-02 23:55:00|7801.3|7794.3|7802|7795|7802.2|7795.2|7801.2|7794.2|0
1683072000000|2023-05-03 00:00:00|7802.3|7795.3|7796.8|7789.8|7802.5|7795.5|7796.8|7789.8|0
1683072300000|2023-05-03 00:05:00|7797.3|7790.3|7797|7790|7797.8|7790.8|7796.8|7789.8|0
1683072600000|2023-05-03 00:10:00|7796.8|7789.8|7792.3|7785.3|7796.8|7789.8|7792|7785|0
1683072900000|2023-05-03 00:15:00|7792|7785|7791.8|7784.8|7792.5|7785.5|7789.3|7782.3|0
1683073200000|2023-05-03 00:20:00|7792|7785|7793.8|7786.8|7794.8|7787.8|7792|7785|0
1683073500000|2023-05-03 00:25:00|7794|7787|7795|7788|7795.3|7788.3|7793|7786|0
1683073800000|2023-05-03 00:30:00|7794.8|7787.8|7797.5|7790.5|7797.8|7790.8|7793.8|7786.8|0
1683074100000|2023-05-03 00:35:00|7797.8|7790.8|7799.5|7792.5|7800|7793|7797.5|7790.5|0
1683074400000|2023-05-03 00:40:00|7799|7792|7800.5|7793.5|7800.8|7793.8|7798|7791|0
1683074700000|2023-05-03 00:45:00|7800|7793|7798.5|7791.5|7800.5|7793.5|7798|7791|0
1683075000000|2023-05-03 00:50:00|7798.3|7791.3|7798.5|7791.5|7798.8|7791.8|7797.5|7790.5|0
1683075300000|2023-05-03 00:55:00|7798.3|7791.3|7797.8|7790.8|7798.3|7791.3|7797.8|7790.8|0
1683075600000|2023-05-03 01:00:00|7798.3|7791.3|7798|7791|7800.3|7793.3|7797.3|7790.3|0
1683075900000|2023-05-03 01:05:00|7797.5|7790.5|7796.3|7789.3|7797.5|7790.5|7796|7789|0
1683076200000|2023-05-03 01:10:00|7796.8|7789.8|7795.5|7788.5|7796.8|7789.8|7795.5|7788.5|0
1683076500000|2023-05-03 01:15:00|7795.8|7788.8|7793|7786|7796.8|7789.8|7793|7786|0
1683076800000|2023-05-03 01:20:00|7793.3|7786.3|7795|7788|7795|7788|7792.5|7785.5|0
1683077100000|2023-05-03 01:25:00|7794.5|7787.5|7793.5|7786.5|7795.5|7788.5|7793.3|7786.3|0
1683077400000|2023-05-03 01:30:00|7793.3|7786.3|7792.8|7785.8|7794|7787|7792|7785|0
1683077700000|2023-05-03 01:35:00|7793|7786|7793.5|7786.5|7795|7788|7793|7786|0
1683078000000|2023-05-03 01:40:00|7794.3|7787.3|7794.5|7787.5|7795.3|7788.3|7793.3|7786.3|0
1683078300000|2023-05-03 01:45:00|7794.3|7787.3|7793|7786|7794.3|7787.3|7792.5|7785.5|0
1683078600000|2023-05-03 01:50:00|7793.5|7786.5|7792|7785|7793.5|7786.5|7791.3|7784.3|0
1683078900000|2023-05-03 01:55:00|7791.8|7784.8|7793.8|7786.8|7793.8|7786.8|7791.5|7784.5|0
1683079200000|2023-05-03 02:00:00|7793.5|7786.5|7797|7790|7797|7790|7793.5|7786.5|0
1683079500000|2023-05-03 02:05:00|7796.8|7789.8|7796.5|7789.5|7796.8|7789.8|7795.5|7788.5|0
1683079800000|2023-05-03 02:10:00|7796.3|7789.3|7796.5|7789.5|7797.5|7790.5|7796.3|7789.3|0
1683080100000|2023-05-03 02:15:00|7796.3|7789.3|7795.5|7788.5|7796.3|7789.3|7795.3|7788.3|0
1683080400000|2023-05-03 02:20:00|7795.3|7788.3|7796|7789|7796.5|7789.5|7795|7788|0
1683080700000|2023-05-03 02:25:00|7795.8|7788.8|7795.5|7788.5|7796|7789|7795.3|7788.3|0
1683081000000|2023-05-03 02:30:00|7795.3|7788.3|7796|7789|7796.5|7789.5|7795.3|7788.3|0
1683081300000|2023-05-03 02:35:00|7795.8|7788.8|7796.5|7789.5|7796.5|7789.5|7794.5|7787.5|0
1683081600000|2023-05-03 02:40:00|7796.3|7789.3|7795.3|7788.3|7796.5|7789.5|7795.3|7788.3|0
1683081900000|2023-05-03 02:45:00|7795.5|7788.5|7798|7791|7798|7791|7795.3|7788.3|0
1683082200000|2023-05-03 02:50:00|7798.5|7791.5|7797.5|7790.5|7798.5|7791.5|7797|7790|0
1683082500000|2023-05-03 02:55:00|7797.3|7790.3|7797|7790|7797.3|7790.3|7796.5|7789.5|0
1683082800000|2023-05-03 03:00:00|7797.3|7790.3|7797.5|7790.5|7798|7791|7797|7790|0
1683083100000|2023-05-03 03:05:00|7797.3|7790.3|7797.3|7790.3|7797.8|7790.8|7797.3|7790.3|0
1683083400000|2023-05-03 03:10:00|7797.5|7790.5|7797.3|7790.3|7797.5|7790.5|7796.5|7789.5|0
1683083700000|2023-05-03 03:15:00|7797|7790|7796.8|7789.8|7797.3|7790.3|7796.3|7789.3|0
1683084000000|2023-05-03 03:20:00|7796.5|7789.5|7795|7788|7796.5|7789.5|7794.3|7787.3|0
1683084300000|2023-05-03 03:25:00|7794.8|7787.8|7795.8|7788.8|7795.8|7788.8|7794.5|7787.5|0
1683084600000|2023-05-03 03:30:00|7796.3|7789.3|7796.3|7789.3|7796.8|7789.8|7795.8|7788.8|0
1683084900000|2023-05-03 03:35:00|7796.5|7789.5|7796.3|7789.3|7796.8|7789.8|7795.3|7788.3|0
1683085200000|2023-05-03 03:40:00|7796.5|7789.5|7798|7791|7798.3|7791.3|7796.3|7789.3|0
1683085500000|2023-05-03 03:45:00|7798.3|7791.3|7798.3|7791.3|7798.8|7791.8|7797.8|7790.8|0
1683085800000|2023-05-03 03:50:00|7797.8|7790.8|7799.8|7792.8|7799.8|7792.8|7797.8|7790.8|0
1683086100000|2023-05-03 03:55:00|7799.5|7792.5|7800.3|7793.3|7800.3|7793.3|7799.5|7792.5|0
1683086400000|2023-05-03 04:00:00|7800|7793|7801|7794|7802|7795|7799.8|7792.8|0
1683086700000|2023-05-03 04:05:00|7800.8|7793.8|7799|7792|7800.8|7793.8|7799|7792|0
1683087000000|2023-05-03 04:10:00|7799.3|7792.3|7798.5|7791.5|7799.3|7792.3|7798.5|7791.5|0
1683087300000|2023-05-03 04:15:00|7798.8|7791.8|7798.8|7791.8|7798.8|7791.8|7798.3|7791.3|0
1683087600000|2023-05-03 04:20:00|7798.3|7791.3|7798.5|7791.5|7798.8|7791.8|7797.5|7790.5|0
1683087900000|2023-05-03 04:25:00|7798.3|7791.3|7799.8|7792.8|7799.8|7792.8|7798.3|7791.3|0
1683088200000|2023-05-03 04:30:00|7800|7793|7799|7792|7800.5|7793.5|7799|7792|0
1683088500000|2023-05-03 04:35:00|7799.3|7792.3|7799.5|7792.5|7799.8|7792.8|7799|7792|0
1683088800000|2023-05-03 04:40:00|7799.3|7792.3|7800.3|7793.3|7800.3|7793.3|7799|7792|0
1683089100000|2023-05-03 04:45:00|7800.5|7793.5|7801.3|7794.3|7801.3|7794.3|7800.5|7793.5|0
1683089400000|2023-05-03 04:50:00|7801|7794|7801.5|7794.5|7801.8|7794.8|7800.8|7793.8|0
1683089700000|2023-05-03 04:55:00|7801.8|7794.8|7801|7794|7801.8|7794.8|7800.8|7793.8|0
1683090000000|2023-05-03 05:00:00|7801.5|7794.5|7805|7798|7805.5|7798.5|7801|7794|0
1683090300000|2023-05-03 05:05:00|7805.3|7798.3|7804.3|7797.3|7805.3|7798.3|7803.3|7796.3|0
1683090600000|2023-05-03 05:10:00|7804.5|7797.5|7805.8|7798.8|7805.8|7798.8|7804|7797|0
1683090900000|2023-05-03 05:15:00|7806.3|7799.3|7805|7798|7807.3|7800.3|7804.5|7797.5|0
1683091200000|2023-05-03 05:20:00|7805.5|7798.5|7803.5|7796.5|7805.8|7798.8|7802.5|7795.5|0
1683091500000|2023-05-03 05:25:00|7803.8|7796.8|7802.3|7795.3|7803.8|7796.8|7801.8|7794.8|0
1683091800000|2023-05-03 05:30:00|7801.8|7794.8|7800.8|7793.8|7803.3|7796.3|7800.3|7793.3|0
1683092100000|2023-05-03 05:35:00|7800.5|7793.5|7800.8|7793.8|7801.5|7794.5|7799|7792|0
1683092400000|2023-05-03 05:40:00|7800.3|7793.3|7805.3|7798.3|7805.3|7798.3|7799.8|7792.8|0
1683092700000|2023-05-03 05:45:00|7805|7798|7802.3|7795.3|7805.3|7798.3|7802.3|7795.3|0
1683093000000|2023-05-03 05:50:00|7802.5|7795.5|7802.5|7795.5|7803.3|7796.3|7801.3|7794.3|0
1683093300000|2023-05-03 05:55:00|7802.8|7795.8|7802.3|7795.3|7802.8|7795.8|7802.3|7795.3|0
1683093600000|2023-05-03 06:00:00|7802.5|7795.5|7803.8|7796.8|7808.8|7801.8|7802.5|7795.5|0
1683093900000|2023-05-03 06:05:00|7804.3|7797.3|7803.3|7796.3|7804.5|7797.5|7800.3|7793.3|0
1683094200000|2023-05-03 06:10:00|7803.8|7796.8|7809|7802|7809.5|7802.5|7803.3|7796.3|0
1683094500000|2023-05-03 06:15:00|7809.3|7802.3|7809.8|7802.8|7810.3|7803.3|7806.3|7799.3|0
1683094800000|2023-05-03 06:20:00|7810|7803|7809.8|7802.8|7810.5|7803.5|7808.5|7801.5|0
1683095100000|2023-05-03 06:25:00|7810.3|7803.3|7812|7805|7812|7805|7808.5|7801.5|0
1683095400000|2023-05-03 06:30:00|7812.3|7805.3|7810.8|7803.8|7812.8|7805.8|7809.8|7802.8|0
1683095700000|2023-05-03 06:35:00|7810.3|7803.3|7808.5|7801.5|7810.3|7803.3|7807.3|7800.3|0
1683096000000|2023-05-03 06:40:00|7809|7802|7808.5|7801.5|7810.8|7803.8|7807.5|7800.5|0
1683096300000|2023-05-03 06:45:00|7808.8|7801.8|7808.5|7801.5|7810.3|7803.3|7807.8|7800.8|0
1683096600000|2023-05-03 06:50:00|7808.3|7801.3|7808|7801|7809.3|7802.3|7807.8|7800.8|0
1683096900000|2023-05-03 06:55:00|7808.3|7801.3|7802|7795|7809|7802|7802|7795|0
1683097200000|2023-05-03 07:00:00|7800.8|7793.8|7814.3|7807.3|7815.8|7808.8|7799.3|7792.3|0
1683097500000|2023-05-03 07:05:00|7814|7807|7802.3|7795.3|7814|7807|7798|7791|0
1683097800000|2023-05-03 07:10:00|7801.5|7794.5|7806|7799|7811|7804|7801.3|7794.3|0
1683098100000|2023-05-03 07:15:00|7806.5|7799.5|7817.8|7810.8|7819.8|7812.8|7804|7797|0
1683098400000|2023-05-03 07:20:00|7818|7811|7814.5|7807.5|7820.5|7813.5|7810.8|7803.8|0
1683098700000|2023-05-03 07:25:00|7815.3|7808.3|7820.8|7813.8|7822|7815|7815|7808|0
1683099000000|2023-05-03 07:30:00|7820.5|7813.5|7817.8|7810.8|7821|7814|7815.8|7808.8|0
1683099300000|2023-05-03 07:35:00|7818|7811|7815.8|7808.8|7820.3|7813.3|7813.3|7806.3|0
1683099600000|2023-05-03 07:40:00|7815.5|7808.5|7813.3|7806.3|7817.8|7810.8|7812.5|7805.5|0
1683099900000|2023-05-03 07:45:00|7813.5|7806.5|7812|7805|7817.3|7810.3|7811.8|7804.8|0
1683100200000|2023-05-03 07:50:00|7811.8|7804.8|7811.8|7804.8|7814.8|7807.8|7808.8|7801.8|0
1683100500000|2023-05-03 07:55:00|7811|7804|7810.5|7803.5|7812.8|7805.8|7809.8|7802.8|0
1683100800000|2023-05-03 08:00:00|7811.5|7804.5|7807.2|7800.2|7814.3|7807.3|7806.5|7799.5|0
1683101100000|2023-05-03 08:05:00|7807.5|7800.5|7806|7799|7813|7806|7806|7799|0
1683101400000|2023-05-03 08:10:00|7806.5|7799.5|7804.5|7797.5|7810|7803|7804|7797|0
1683101700000|2023-05-03 08:15:00|7805|7798|7803.5|7796.5|7805.5|7798.5|7800|7793|0
1683102000000|2023-05-03 08:20:00|7803|7796|7795|7788|7803.7|7796.7|7794.5|7787.5|0
1683102300000|2023-05-03 08:25:00|7795.5|7788.5|7797|7790|7798|7791|7793.2|7786.2|0
1683102600000|2023-05-03 08:30:00|7797.2|7790.2|7795.2|7788.2|7799|7792|7794.5|7787.5|0
1683102900000|2023-05-03 08:35:00|7795|7788|7800.2|7793.2|7800.2|7793.2|7792.7|7785.7|0
1683103200000|2023-05-03 08:40:00|7800|7793|7798|7791|7802.5|7795.5|7797.2|7790.2|0
1683103500000|2023-05-03 08:45:00|7797.5|7790.5|7795|7788|7797.5|7790.5|7793|7786|0
1683103800000|2023-05-03 08:50:00|7794.7|7787.7|7795.2|7788.2|7796.2|7789.2|7792|7785|0
1683104100000|2023-05-03 08:55:00|7795|7788|7796|7789|7798.7|7791.7|7794.5|7787.5|0
1683104400000|2023-05-03 09:00:00|7796.5|7789.5|7796.5|7789.5|7799.5|7792.5|7794.2|7787.2|0
1683104700000|2023-05-03 09:05:00|7796.2|7789.2|7795.5|7788.5|7799|7792|7794.5|7787.5|0
1683105000000|2023-05-03 09:10:00|7795.2|7788.2|7797.7|7790.7|7799.5|7792.5|7795.2|7788.2|0
1683105300000|2023-05-03 09:15:00|7797.5|7790.5|7797.5|7790.5|7798.5|7791.5|7795|7788|0
1683105600000|2023-05-03 09:20:00|7797.2|7790.2|7796.5|7789.5|7798.7|7791.7|7796.2|7789.2|0
1683105900000|2023-05-03 09:25:00|7796|7789|7794.2|7787.2|7796.5|7789.5|7793.5|7786.5|0
1683106200000|2023-05-03 09:30:00|7794.5|7787.5|7794.5|7787.5|7795|7788|7791.5|7784.5|0
1683106500000|2023-05-03 09:35:00|7794.2|7787.2|7790|7783|7794.2|7787.2|7788.5|7781.5|0
1683106800000|2023-05-03 09:40:00|7789.7|7782.7|7792.5|7785.5|7794|7787|7789.2|7782.2|0
1683107100000|2023-05-03 09:45:00|7792.7|7785.7|7797.5|7790.5|7798|7791|7792|7785|0
1683107400000|2023-05-03 09:50:00|7797|7790|7796|7789|7798.2|7791.2|7794.7|7787.7|0
1683107700000|2023-05-03 09:55:00|7795.7|7788.7|7796.7|7789.7|7799|7792|7795.7|7788.7|0
1683108000000|2023-05-03 10:00:00|7797|7790|7797.5|7790.5|7799.2|7792.2|7797|7790|0
1683108300000|2023-05-03 10:05:00|7797|7790|7799.5|7792.5|7799.5|7792.5|7796.5|7789.5|0
1683108600000|2023-05-03 10:10:00|7800|7793|7802.5|7795.5|7802.7|7795.7|7800|7793|0
1683108900000|2023-05-03 10:15:00|7802.2|7795.2|7800.5|7793.5|7804|7797|7800|7793|0
1683109200000|2023-05-03 10:20:00|7800.2|7793.2|7798.7|7791.7|7800.2|7793.2|7797.5|7790.5|0
1683109500000|2023-05-03 10:25:00|7798.5|7791.5|7795.5|7788.5|7798.5|7791.5|7793|7786|0
1683109800000|2023-05-03 10:30:00|7795.7|7788.7|7797|7790|7797|7790|7793|7786|0
1683110100000|2023-05-03 10:35:00|7797.5|7790.5|7798.7|7791.7|7799|7792|7796.5|7789.5|0
1683110400000|2023-05-03 10:40:00|7798.5|7791.5|7797.7|7790.7|7801.5|7794.5|7797|7790|0
1683110700000|2023-05-03 10:45:00|7797.5|7790.5|7787.7|7780.7|7797.7|7790.7|7787.5|7780.5|0
1683111000000|2023-05-03 10:50:00|7787.5|7780.5|7785|7778|7787.5|7780.5|7781.5|7774.5|0
1683111300000|2023-05-03 10:55:00|7785.5|7778.5|7791|7784|7791|7784|7785|7778|0
1683111600000|2023-05-03 11:00:00|7792|7785|7791|7784|7794.5|7787.5|7789.5|7782.5|0
1683111900000|2023-05-03 11:05:00|7791.2|7784.2|7792.5|7785.5|7792.7|7785.7|7790.5|7783.5|0
1683112200000|2023-05-03 11:10:00|7792.2|7785.2|7798.5|7791.5|7798.7|7791.7|7792|7785|0
1683112500000|2023-05-03 11:15:00|7798.7|7791.7|7800|7793|7800|7793|7797|7790|0
1683112800000|2023-05-03 11:20:00|7800.2|7793.2|7797.7|7790.7|7800.5|7793.5|7797|7790|0
1683113100000|2023-05-03 11:25:00|7797.5|7790.5|7796.7|7789.7|7798|7791|7795|7788|0
1683113400000|2023-05-03 11:30:00|7796.5|7789.5|7797.7|7790.7|7799.5|7792.5|7795.7|7788.7|0
1683113700000|2023-05-03 11:35:00|7798|7791|7795.5|7788.5|7801|7794|7795|7788|0
1683114000000|2023-05-03 11:40:00|7795.2|7788.2|7796.2|7789.2|7797.7|7790.7|7794.5|7787.5|0
1683114300000|2023-05-03 11:45:00|7796.5|7789.5|7793.7|7786.7|7796.5|7789.5|7793|7786|0
1683114600000|2023-05-03 11:50:00|7793.5|7786.5|7795|7788|7795.2|7788.2|7791|7784|0
1683114900000|2023-05-03 11:55:00|7794.7|7787.7|7795.5|7788.5|7796.2|7789.2|7793.5|7786.5|0
1683115200000|2023-05-03 12:00:00|7794|7787|7794|7787|7795.7|7788.7|7793|7786|0
1683115500000|2023-05-03 12:05:00|7793.7|7786.7|7797|7790|7797.7|7790.7|7793.5|7786.5|0
1683115800000|2023-05-03 12:10:00|7796.7|7789.7|7795.2|7788.2|7797.5|7790.5|7795.2|7788.2|0
1683116100000|2023-05-03 12:15:00|7795|7788|7807.7|7800.7|7809|7802|7793.7|7786.7|0
1683116400000|2023-05-03 12:20:00|7808.5|7801.5|7804.5|7797.5|7810|7803|7802.7|7795.7|0
1683116700000|2023-05-03 12:25:00|7804.2|7797.2|7802.2|7795.2|7805|7798|7800|7793|0
1683117000000|2023-05-03 12:30:00|7802.5|7795.5|7796|7789|7802.5|7795.5|7795.2|7788.2|0
1683117300000|2023-05-03 12:35:00|7795.7|7788.7|7796.2|7789.2|7797|7790|7794.5|7787.5|0
1683117600000|2023-05-03 12:40:00|7796|7789|7795|7788|7796.7|7789.7|7793.2|7786.2|0
1683117900000|2023-05-03 12:45:00|7794.5|7787.5|7797.2|7790.2|7797.2|7790.2|7793|7786|0
1683118200000|2023-05-03 12:50:00|7797.5|7790.5|7796|7789|7800.5|7793.5|7794.7|7787.7|0
1683118500000|2023-05-03 12:55:00|7795.7|7788.7|7794|7787|7796|7789|7793|7786|0
1683118800000|2023-05-03 13:00:00|7793.7|7786.7|7793.9|7786.9|7797|7790|7790|7783|0
1683119100000|2023-05-03 13:05:00|7794.2|7787.2|7796.2|7789.2|7796.7|7789.7|7794.2|7787.2|0
1683119400000|2023-05-03 13:10:00|7795.9|7788.9|7797.7|7790.7|7799.4|7792.4|7795.4|7788.4|0
1683119700000|2023-05-03 13:15:00|7798.2|7791.2|7799.9|7792.9|7800.2|7793.2|7795.2|7788.2|0
1683120000000|2023-05-03 13:20:00|7800.2|7793.2|7799.4|7792.4|7802.7|7795.7|7799.2|7792.2|0
1683120300000|2023-05-03 13:25:00|7799.2|7792.2|7799.2|7792.2|7802.2|7795.2|7798.7|7791.7|0
1683120600000|2023-05-03 13:30:00|7798.7|7791.7|7795.4|7788.4|7800.9|7793.9|7794.7|7787.7|0
1683120900000|2023-05-03 13:35:00|7794.9|7787.9|7797.4|7790.4|7800.2|7793.2|7791.7|7784.7|0
1683121200000|2023-05-03 13:40:00|7797.7|7790.7|7796.9|7789.9|7802.7|7795.7|7796.9|7789.9|0
1683121500000|2023-05-03 13:45:00|7797.2|7790.2|7802.2|7795.2|7802.4|7795.4|7794.2|7787.2|0
1683121800000|2023-05-03 13:50:00|7802.7|7795.7|7800.4|7793.4|7807.7|7800.7|7799.4|7792.4|0
1683122100000|2023-05-03 13:55:00|7800.7|7793.7|7795.7|7788.7|7801.2|7794.2|7795.4|7788.4|0
1683122400000|2023-05-03 14:00:00|7796.7|7789.7|7798.2|7791.2|7803.2|7796.2|7796.4|7789.4|0
1683122700000|2023-05-03 14:05:00|7798.4|7791.4|7804.2|7797.2|7806.2|7799.2|7797.9|7790.9|0
1683123000000|2023-05-03 14:10:00|7803.8|7796.8|7799.3|7792.3|7806.1|7799.1|7798.3|7791.3|0
1683123300000|2023-05-03 14:15:00|7799.1|7792.1|7799.6|7792.6|7801.3|7794.3|7796.1|7789.1|0
1683123600000|2023-05-03 14:20:00|7799.1|7792.1|7801.6|7794.6|7804.1|7797.1|7799.1|7792.1|0
1683123900000|2023-05-03 14:25:00|7801.3|7794.3|7797.1|7790.1|7801.3|7794.3|7796.3|7789.3|0
1683124200000|2023-05-03 14:30:00|7796.8|7789.8|7798.6|7791.6|7801.8|7794.8|7796.8|7789.8|0
1683124500000|2023-05-03 14:35:00|7798.1|7791.1|7794.1|7787.1|7800.6|7793.6|7794.1|7787.1|0
1683124800000|2023-05-03 14:40:00|7793.8|7786.8|7794.1|7787.1|7795.6|7788.6|7792.1|7785.1|0
1683125100000|2023-05-03 14:45:00|7794.3|7787.3|7795.1|7788.1|7796.1|7789.1|7790.6|7783.6|0
1683125400000|2023-05-03 14:50:00|7795.3|7788.3|7796.6|7789.6|7800.1|7793.1|7795.1|7788.1|0
1683125700000|2023-05-03 14:55:00|7797.1|7790.1|7797.1|7790.1|7799.1|7792.1|7795.6|7788.6|0
1683126000000|2023-05-03 15:00:00|7796.6|7789.6|7798.1|7791.1|7800.3|7793.3|7795.6|7788.6|0
1683126300000|2023-05-03 15:05:00|7798.6|7791.6|7795.1|7788.1|7798.8|7791.8|7793.6|7786.6|0
1683126600000|2023-05-03 15:10:00|7794.8|7787.8|7793.3|7786.3|7794.8|7787.8|7792.1|7785.1|0
1683126900000|2023-05-03 15:15:00|7793.1|7786.1|7791.6|7784.6|7793.1|7786.1|7790.8|7783.8|0
1683127200000|2023-05-03 15:20:00|7791.8|7784.8|7792.6|7785.6|7793.6|7786.6|7790.6|7783.6|0
1683127500000|2023-05-03 15:25:00|7792.8|7785.8|7795.3|7788.3|7795.6|7788.6|7791.1|7784.1|0
1683127800000|2023-05-03 15:30:00|7793.2|7786.2|7789.9|7782.9|7794.4|7787.4|7788.9|7781.9|0
1683128100000|2023-05-03 15:35:00|7790.7|7783.7|7790.4|7783.4|7793.7|7786.7|7789.7|7782.7|0
1683128400000|2023-05-03 15:40:00|7790.2|7783.2|7784.7|7777.7|7790.2|7783.2|7783.2|7776.2|0
1683128700000|2023-05-03 15:45:00|7784.4|7777.4|7786.7|7779.7|7790.2|7783.2|7784.4|7777.4|0
1683129000000|2023-05-03 15:50:00|7786.2|7779.2|7785.7|7778.7|7787.2|7780.2|7784.7|7777.7|0
1683129300000|2023-05-03 15:55:00|7785.9|7778.9|7790.4|7783.4|7790.7|7783.7|7785.9|7778.9|0
1683129600000|2023-05-03 16:00:00|7790.7|7783.7|7790.9|7783.9|7791.2|7784.2|7789.7|7782.7|0
1683129900000|2023-05-03 16:05:00|7791.2|7784.2|7791.7|7784.7|7793.2|7786.2|7789.7|7782.7|0
1683130200000|2023-05-03 16:10:00|7791.9|7784.9|7789.9|7782.9|7791.9|7784.9|7789.2|7782.2|0
1683130500000|2023-05-03 16:15:00|7789.7|7782.7|7789.7|7782.7|7791.2|7784.2|7789.2|7782.2|0
1683130800000|2023-05-03 16:20:00|7789.4|7782.4|7792.2|7785.2|7792.7|7785.7|7788.7|7781.7|0
1683131100000|2023-05-03 16:25:00|7791.9|7784.9|7793.2|7786.2|7793.7|7786.7|7791.2|7784.2|0
1683131400000|2023-05-03 16:30:00|7793.4|7786.4|7791.9|7784.9|7793.7|7786.7|7791.7|7784.7|0
1683131700000|2023-05-03 16:35:00|7791.7|7784.7|7792.2|7785.2|7792.2|7785.2|7789.7|7782.7|0
1683132000000|2023-05-03 16:40:00|7791.7|7784.7|7792.2|7785.2|7792.7|7785.7|7791.7|7784.7|0
1683132300000|2023-05-03 16:45:00|7791.9|7784.9|7793.7|7786.7|7793.7|7786.7|7791.7|7784.7|0
1683132600000|2023-05-03 16:50:00|7793.4|7786.4|7796.2|7789.2|7797.7|7790.7|7793.4|7786.4|0
1683132900000|2023-05-03 16:55:00|7796.7|7789.7|7798.9|7791.9|7798.9|7791.9|7795.7|7788.7|0
1683133200000|2023-05-03 17:00:00|7799.2|7792.2|7800.4|7793.4|7800.7|7793.7|7798.4|7791.4|0
1683133500000|2023-05-03 17:05:00|7800.2|7793.2|7799.2|7792.2|7800.2|7793.2|7798.2|7791.2|0
1683133800000|2023-05-03 17:10:00|7798.9|7791.9|7800.2|7793.2|7802.2|7795.2|7798.9|7791.9|0
1683134100000|2023-05-03 17:15:00|7800.4|7793.4|7799.2|7792.2|7800.4|7793.4|7798.2|7791.2|0
1683134400000|2023-05-03 17:20:00|7799.7|7792.7|7800.2|7793.2|7800.2|7793.2|7798.2|7791.2|0
1683134700000|2023-05-03 17:25:00|7800.4|7793.4|7800.9|7793.9|7801.7|7794.7|7799.4|7792.4|0
1683135000000|2023-05-03 17:30:00|7800.7|7793.7|7799.9|7792.9|7801.7|7794.7|7799.7|7792.7|0
1683135300000|2023-05-03 17:35:00|7799.7|7792.7|7796.7|7789.7|7799.9|7792.9|7796.7|7789.7|0
1683135600000|2023-05-03 17:40:00|7796.4|7789.4|7797.4|7790.4|7798.2|7791.2|7796.2|7789.2|0
1683135900000|2023-05-03 17:45:00|7797.7|7790.7|7794.7|7787.7|7798.2|7791.2|7794.2|7787.2|0
1683136200000|2023-05-03 17:50:00|7794.9|7787.9|7795.2|7788.2|7795.9|7788.9|7794.2|7787.2|0
1683136500000|2023-05-03 17:55:00|7795.7|7788.7|7796.9|7789.9|7797.2|7790.2|7793.7|7786.7|0
1683136800000|2023-05-03 18:00:00|7795.9|7788.9|7795.4|7788.4|7803.4|7796.4|7789.9|7782.9|0
1683137100000|2023-05-03 18:05:00|7795.9|7788.9|7795.9|7788.9|7798.9|7791.9|7789.2|7782.2|0
1683137400000|2023-05-03 18:10:00|7796.2|7789.2|7797.7|7790.7|7797.7|7790.7|7789.9|7782.9|0
1683137700000|2023-05-03 18:15:00|7798.2|7791.2|7800.7|7793.7|7801.9|7794.9|7797.2|7790.2|0
1683138000000|2023-05-03 18:20:00|7801.2|7794.2|7802.2|7795.2|7804.4|7797.4|7797.7|7790.7|0
1683138300000|2023-05-03 18:25:00|7800.9|7793.9|7799.7|7792.7|7806.2|7799.2|7798.9|7791.9|0
1683138600000|2023-05-03 18:30:00|7800.2|7793.2|7794.9|7787.9|7800.9|7793.9|7793.9|7786.9|0
1683138900000|2023-05-03 18:35:00|7794.2|7787.2|7803.9|7796.9|7804.4|7797.4|7785.4|7778.4|0
1683139200000|2023-05-03 18:40:00|7804.2|7797.2|7798.9|7791.9|7814.4|7807.4|7794.9|7787.9|0
1683139500000|2023-05-03 18:45:00|7799.9|7792.9|7798.9|7791.9|7805.2|7798.2|7798.4|7791.4|0
1683139800000|2023-05-03 18:50:00|7797.7|7790.7|7797.9|7790.9|7799.9|7792.9|7787.4|7780.4|0
1683140100000|2023-05-03 18:55:00|7797.4|7790.4|7800.9|7793.9|7805.9|7798.9|7794.9|7787.9|0
1683140400000|2023-05-03 19:00:00|7800.7|7793.7|7799.7|7792.7|7803.4|7796.4|7793.9|7786.9|0
1683140700000|2023-05-03 19:05:00|7799.4|7792.4|7792.2|7785.2|7807.7|7800.7|7789.4|7782.4|0
1683141000000|2023-05-03 19:10:00|7791.2|7784.2|7783.4|7776.4|7791.4|7784.4|7782.2|7775.2|0
1683141300000|2023-05-03 19:15:00|7782.4|7775.4|7782.4|7775.4|7787.4|7780.4|7779.2|7772.2|0
1683141600000|2023-05-03 19:20:00|7781.9|7774.9|7782.4|7775.4|7784.9|7777.9|7772.9|7765.9|0
1683141900000|2023-05-03 19:25:00|7782.2|7775.2|7771.9|7764.9|7786.9|7779.9|7771.7|7764.7|0
1683142200000|2023-05-03 19:30:00|7771.7|7764.7|7775.7|7768.7|7775.7|7768.7|7768.4|7761.4|0
1683142500000|2023-05-03 19:35:00|7775.2|7768.2|7772.7|7765.7|7776.4|7769.4|7772.4|7765.4|0
1683142800000|2023-05-03 19:40:00|7772.4|7765.4|7770.4|7763.4|7772.7|7765.7|7769.2|7762.2|0
1683143100000|2023-05-03 19:45:00|7770.2|7763.2|7767.7|7760.7|7773.2|7766.2|7767.7|7760.7|0
1683143400000|2023-05-03 19:50:00|7767.9|7760.9|7767.4|7760.4|7770.7|7763.7|7765.7|7758.7|0
1683143700000|2023-05-03 19:55:00|7767.2|7760.2|7767|7760|7767.4|7760.4|7762.2|7755.2|0
1683144000000|2023-05-03 20:00:00|7765.9|7758.9|7772.6|7765.6|7773|7766|7763.2|7756.2|0
1683144300000|2023-05-03 20:05:00|7772.5|7765.5|7778.9|7771.9|7778.9|7771.9|7772.2|7765.2|0
1683144600000|2023-05-03 20:10:00|7779|7772|7776.5|7769.5|7779.5|7772.5|7775.1|7768.1|0
1683144900000|2023-05-03 20:15:00|7776.6|7769.6|7772.6|7765.6|7778.1|7771.1|7772.6|7765.6|0
1683145200000|2023-05-03 20:20:00|7772.7|7765.7|7771.9|7764.9|7773.2|7766.2|7771.5|7764.5|0
1683145500000|2023-05-03 20:25:00|7771.7|7764.7|7773.1|7766.1|7773.2|7766.2|7771.5|7764.5|0
1683145800000|2023-05-03 20:30:00|7773.2|7766.2|7772.1|7765.1|7773.8|7766.8|7771.7|7764.7|0
1683146100000|2023-05-03 20:35:00|7772.2|7765.2|7773.7|7766.7|7775|7768|7772.1|7765.1|0
1683146400000|2023-05-03 20:40:00|7775.3|7768.3|7771.6|7764.6|7775.7|7768.7|7771.6|7764.6|0
1683146700000|2023-05-03 20:45:00|7771|7764|7755.6|7748.6|7771.2|7764.2|7755.6|7748.6|0
1683147000000|2023-05-03 20:50:00|7755.5|7748.5|7755.7|7748.7|7758.9|7751.9|7755.2|7748.2|0
1683147300000|2023-05-03 20:55:00|7755.9|7748.9|7750.4|7743.4|7756.7|7749.7|7748.5|7741.5|0
1683147600000|2023-05-03 21:00:00|7750.5|7743.5|7752.7|7745.7|7753.9|7746.9|7748.9|7741.9|0
1683147900000|2023-05-03 21:05:00|7752.6|7745.6|7751.1|7744.1|7752.7|7745.7|7750.4|7743.4|0
1683148200000|2023-05-03 21:10:00|7751.2|7744.2|7753.8|7746.8|7754.4|7747.4|7751.2|7744.2|0
1683148500000|2023-05-03 21:15:00|7753.9|7746.9|7754.7|7747.7|7755.1|7748.1|7753.4|7746.4|0
1683148800000|2023-05-03 21:20:00|7754.9|7747.9|7755.9|7748.9|7756.1|7749.1|7754.2|7747.2|0
1683149100000|2023-05-03 21:25:00|7755.8|7748.8|7757.5|7750.5|7757.7|7750.7|7755.8|7748.8|0
1683149400000|2023-05-03 21:30:00|7757.4|7750.4|7756|7749|7757.4|7750.4|7755.5|7748.5|0
1683149700000|2023-05-03 21:35:00|7755.9|7748.9|7754.7|7747.7|7755.9|7748.9|7754.7|7747.7|0
1683150000000|2023-05-03 21:40:00|7754.8|7747.8|7754.7|7747.7|7755.6|7748.6|7754.2|7747.2|0
1683150300000|2023-05-03 21:45:00|7754.8|7747.8|7752.1|7745.1|7754.8|7747.8|7752.1|7745.1|0
1683150600000|2023-05-03 21:50:00|7752|7745|7750.6|7743.6|7752.1|7745.1|7750.4|7743.4|0
1683150900000|2023-05-03 21:55:00|7750.7|7743.7|7748.4|7741.4|7750.8|7743.8|7748.3|7741.3|0
1683151200000|2023-05-03 22:00:00|7744|7737|7727.8|7720.8|7749|7742|7727.8|7720.8|0
1683151500000|2023-05-03 22:05:00|7727.7|7720.7|7737.8|7730.8|7738.2|7731.2|7727.7|7720.7|0
1683151800000|2023-05-03 22:10:00|7738.2|7731.2|7741.9|7734.9|7742.8|7735.8|7738.2|7731.2|0
1683152100000|2023-05-03 22:15:00|7741.8|7734.8|7738.8|7731.8|7742.5|7735.5|7738.8|7731.8|0
1683152400000|2023-05-03 22:20:00|7738.7|7731.7|7739.8|7732.8|7740.7|7733.7|7737.9|7730.9|0
1683152700000|2023-05-03 22:25:00|7740.2|7733.2|7741.4|7734.4|7743.1|7736.1|7740.2|7733.2|0
1683153000000|2023-05-03 22:30:00|7741.5|7734.5|7741.7|7734.7|7742|7735|7739.7|7732.7|0
1683153300000|2023-05-03 22:35:00|7741.9|7734.9|7744.9|7737.9|7744.9|7737.9|7741.9|7734.9|0
1683153600000|2023-05-03 22:40:00|7745|7738|7747.2|7740.2|7748.2|7741.2|7744.9|7737.9|0
1683153900000|2023-05-03 22:45:00|7747.1|7740.1|7745.2|7738.2|7747.5|7740.5|7745.1|7738.1|0
1683154200000|2023-05-03 22:50:00|7745.1|7738.1|7744.7|7737.7|7745.7|7738.7|7743.8|7736.8|0
1683154500000|2023-05-03 22:55:00|7744.9|7737.9|7747.8|7740.8|7747.8|7740.8|7744.7|7737.7|0
1683154800000|2023-05-03 23:00:00|7747.7|7740.7|7746.4|7739.4|7747.7|7740.7|7746.3|7739.3|0
1683155100000|2023-05-03 23:05:00|7746.3|7739.3|7746.1|7739.1|7746.8|7739.8|7743.8|7736.8|0
1683155400000|2023-05-03 23:10:00|7746.2|7739.2|7749|7742|7750|7743|7746.2|7739.2|0
1683155700000|2023-05-03 23:15:00|7749.1|7742.1|7748.8|7741.8|7749.4|7742.4|7748.4|7741.4|0
1683156000000|2023-05-03 23:20:00|7748.7|7741.7|7749.5|7742.5|7750.6|7743.6|7747.9|7740.9|0
1683156300000|2023-05-03 23:25:00|7749.1|7742.1|7750.1|7743.1|7750.5|7743.5|7749.1|7742.1|0
1683156600000|2023-05-03 23:30:00|7750.3|7743.3|7751.1|7744.1|7751.4|7744.4|7748.8|7741.8|0
1683156900000|2023-05-03 23:35:00|7751|7744|7751.6|7744.6|7752.3|7745.3|7750.9|7743.9|0
1683157200000|2023-05-03 23:40:00|7751.7|7744.7|7751.9|7744.9|7752.6|7745.6|7751.1|7744.1|0
1683157500000|2023-05-03 23:45:00|7751.6|7744.6|7752.6|7745.6|7752.6|7745.6|7751.3|7744.3|0
1683157800000|2023-05-03 23:50:00|7752.5|7745.5|7749.6|7742.6|7752.5|7745.5|7749.3|7742.3|0
1683158100000|2023-05-03 23:55:00|7749.7|7742.7|7750.6|7743.6|7751.6|7744.6|7749.6|7742.6|0
1683158400000|2023-05-04 00:00:00|7750.5|7743.5|7742.7|7735.7|7750.5|7743.5|7742.7|7735.7|0
1683158700000|2023-05-04 00:05:00|7741.9|7734.9|7742.2|7735.2|7744.2|7737.2|7741.7|7734.7|0
1683159000000|2023-05-04 00:10:00|7741.9|7734.9|7742.4|7735.4|7744.4|7737.4|7741.9|7734.9|0
1683159300000|2023-05-04 00:15:00|7742.2|7735.2|7743.9|7736.9|7744.7|7737.7|7741.7|7734.7|0
1683159600000|2023-05-04 00:20:00|7744.2|7737.2|7745.4|7738.4|7746.7|7739.7|7744.2|7737.2|0
1683159900000|2023-05-04 00:25:00|7745.2|7738.2|7743.2|7736.2|7745.7|7738.7|7743.2|7736.2|0
1683160200000|2023-05-04 00:30:00|7743.9|7736.9|7743.9|7736.9|7745.2|7738.2|7743.7|7736.7|0
1683160500000|2023-05-04 00:35:00|7743.7|7736.7|7743.9|7736.9|7744.7|7737.7|7743.2|7736.2|0
1683160800000|2023-05-04 00:40:00|7743.7|7736.7|7742.4|7735.4|7743.9|7736.9|7741.7|7734.7|0
1683161100000|2023-05-04 00:45:00|7741.9|7734.9|7745.2|7738.2|7745.2|7738.2|7741.4|7734.4|0
1683161400000|2023-05-04 00:50:00|7745.4|7738.4|7743.7|7736.7|7745.4|7738.4|7743.7|7736.7|0
1683161700000|2023-05-04 00:55:00|7743.4|7736.4|7745.2|7738.2|7745.2|7738.2|7742.2|7735.2|0
1683162000000|2023-05-04 01:00:00|7744.7|7737.7|7745.4|7738.4|7745.9|7738.9|7744.7|7737.7|0
1683162300000|2023-05-04 01:05:00|7745.2|7738.2|7748.4|7741.4|7748.4|7741.4|7745.2|7738.2|0
1683162600000|2023-05-04 01:10:00|7748.2|7741.2|7750.4|7743.4|7751.4|7744.4|7748.2|7741.2|0
1683162900000|2023-05-04 01:15:00|7750.7|7743.7|7750.4|7743.4|7751.7|7744.7|7749.7|7742.7|0
1683163200000|2023-05-04 01:20:00|7750.7|7743.7|7752.9|7745.9|7754.2|7747.2|7750.4|7743.4|0
1683163500000|2023-05-04 01:25:00|7752.7|7745.7|7754.4|7747.4|7754.7|7747.7|7752.4|7745.4|0
1683163800000|2023-05-04 01:30:00|7754.7|7747.7|7758.4|7751.4|7758.7|7751.7|7754.7|7747.7|0
1683164100000|2023-05-04 01:35:00|7758.9|7751.9|7758.7|7751.7|7759.9|7752.9|7758.2|7751.2|0
1683164400000|2023-05-04 01:40:00|7758.9|7751.9|7760.4|7753.4|7760.7|7753.7|7758.9|7751.9|0
1683164700000|2023-05-04 01:45:00|7760.7|7753.7|7758.4|7751.4|7760.9|7753.9|7758.2|7751.2|0
1683165000000|2023-05-04 01:50:00|7758.2|7751.2|7756.9|7749.9|7758.4|7751.4|7756.4|7749.4|0
1683165300000|2023-05-04 01:55:00|7757.2|7750.2|7759.4|7752.4|7759.7|7752.7|7757.2|7750.2|0
1683165600000|2023-05-04 02:00:00|7759.7|7752.7|7764.2|7757.2|7764.4|7757.4|7759.2|7752.2|0
1683165900000|2023-05-04 02:05:00|7764.9|7757.9|7765.2|7758.2|7765.4|7758.4|7763.9|7756.9|0
1683166200000|2023-05-04 02:10:00|7764.9|7757.9|7764.9|7757.9|7765.9|7758.9|7764.4|7757.4|0
1683166500000|2023-05-04 02:15:00|7765.2|7758.2|7764.9|7757.9|7765.7|7758.7|7763.4|7756.4|0
1683166800000|2023-05-04 02:20:00|7764.7|7757.7|7764.4|7757.4|7765.4|7758.4|7763.7|7756.7|0
1683167100000|2023-05-04 02:25:00|7764.2|7757.2|7764.4|7757.4|7765.4|7758.4|7764.2|7757.2|0
1683167400000|2023-05-04 02:30:00|7764.7|7757.7|7766.4|7759.4|7766.4|7759.4|7763.4|7756.4|0
1683167700000|2023-05-04 02:35:00|7766.2|7759.2|7765.4|7758.4|7766.4|7759.4|7764.9|7757.9|0
1683168000000|2023-05-04 02:40:00|7764.9|7757.9|7765.2|7758.2|7765.9|7758.9|7764.9|7757.9|0
1683168300000|2023-05-04 02:45:00|7765.4|7758.4|7765.4|7758.4|7765.9|7758.9|7764.9|7757.9|0
1683168600000|2023-05-04 02:50:00|7765.7|7758.7|7769.7|7762.7|7769.7|7762.7|7765.7|7758.7|0
1683168900000|2023-05-04 02:55:00|7769.9|7762.9|7769.4|7762.4|7770.2|7763.2|7768.9|7761.9|0
1683169200000|2023-05-04 03:00:00|7769.7|7762.7|7768.4|7761.4|7769.9|7762.9|7767.9|7760.9|0
1683169500000|2023-05-04 03:05:00|7768.2|7761.2|7772.4|7765.4|7772.4|7765.4|7768.2|7761.2|0
1683169800000|2023-05-04 03:10:00|7771.9|7764.9|7769.4|7762.4|7771.9|7764.9|7769.4|7762.4|0
1683170100000|2023-05-04 03:15:00|7769.2|7762.2|7770.4|7763.4|7770.4|7763.4|7768.9|7761.9|0
1683170400000|2023-05-04 03:20:00|7770.2|7763.2|7770.9|7763.9|7770.9|7763.9|7769.9|7762.9|0
1683170700000|2023-05-04 03:25:00|7770.4|7763.4|7769.9|7762.9|7770.4|7763.4|7769.9|7762.9|0
1683171000000|2023-05-04 03:30:00|7769.7|7762.7|7770.7|7763.7|7770.9|7763.9|7768.9|7761.9|0
1683171300000|2023-05-04 03:35:00|7770.9|7763.9|7769.4|7762.4|7770.9|7763.9|7768.9|7761.9|0
1683171600000|2023-05-04 03:40:00|7769.7|7762.7|7769.9|7762.9|7770.2|7763.2|7769.2|7762.2|0
1683171900000|2023-05-04 03:45:00|7770.2|7763.2|7770.4|7763.4|7770.4|7763.4|7769.4|7762.4|0
1683172200000|2023-05-04 03:50:00|7770.7|7763.7|7771.4|7764.4|7771.4|7764.4|7770.7|7763.7|0
1683172500000|2023-05-04 03:55:00|7771.7|7764.7|7771.4|7764.4|7772.2|7765.2|7771.4|7764.4|0
1683172800000|2023-05-04 04:00:00|7771.7|7764.7|7769.9|7762.9|7771.7|7764.7|7769.9|7762.9|0
1683173100000|2023-05-04 04:05:00|7769.7|7762.7|7767.9|7760.9|7769.7|7762.7|7767.7|7760.7|0
1683173400000|2023-05-04 04:10:00|7767.7|7760.7|7765.9|7758.9|7767.7|7760.7|7765.7|7758.7|0
1683173700000|2023-05-04 04:15:00|7766.4|7759.4|7767.9|7760.9|7768.2|7761.2|7766.4|7759.4|0
1683174000000|2023-05-04 04:20:00|7767.7|7760.7|7769.9|7762.9|7769.9|7762.9|7767.7|7760.7|0
1683174300000|2023-05-04 04:25:00|7769.7|7762.7|7769.2|7762.2|7769.7|7762.7|7768.7|7761.7|0
1683174600000|2023-05-04 04:30:00|7769.4|7762.4|7772.4|7765.4|7772.4|7765.4|7768.9|7761.9|0
1683174900000|2023-05-04 04:35:00|7772.7|7765.7|7776.2|7769.2|7776.2|7769.2|7772.7|7765.7|0
1683175200000|2023-05-04 04:40:00|7775.7|7768.7|7773.9|7766.9|7775.9|7768.9|7773.7|7766.7|0
1683175500000|2023-05-04 04:45:00|7774.2|7767.2|7774.2|7767.2|7774.4|7767.4|7773.4|7766.4|0
1683175800000|2023-05-04 04:50:00|7773.9|7766.9|7774.9|7767.9|7775.2|7768.2|7773.4|7766.4|0
1683176100000|2023-05-04 04:55:00|7774.7|7767.7|7775.4|7768.4|7776.2|7769.2|7774.7|7767.7|0
1683176400000|2023-05-04 05:00:00|7775.7|7768.7|7775.2|7768.2|7776.2|7769.2|7774.4|7767.4|0
1683176700000|2023-05-04 05:05:00|7775.4|7768.4|7775.9|7768.9|7776.4|7769.4|7775.2|7768.2|0
1683177000000|2023-05-04 05:10:00|7776.4|7769.4|7776.9|7769.9|7777.2|7770.2|7775.9|7768.9|0
1683177300000|2023-05-04 05:15:00|7777.2|7770.2|7776.2|7769.2|7777.2|7770.2|7776.2|7769.2|0
1683177600000|2023-05-04 05:20:00|7776.4|7769.4|7774.9|7767.9|7776.4|7769.4|7774.4|7767.4|0
1683177900000|2023-05-04 05:25:00|7775.2|7768.2|7775.2|7768.2|7775.7|7768.7|7774.9|7767.9|0
1683178200000|2023-05-04 05:30:00|7774.9|7767.9|7775.4|7768.4|7776.7|7769.7|7774.4|7767.4|0
1683178500000|2023-05-04 05:35:00|7775.7|7768.7|7776.2|7769.2|7776.7|7769.7|7775.2|7768.2|0
1683178800000|2023-05-04 05:40:00|7775.7|7768.7|7776.2|7769.2|7776.2|7769.2|7775.4|7768.4|0
1683179100000|2023-05-04 05:45:00|7775.9|7768.9|7773.7|7766.7|7775.9|7768.9|7773.7|7766.7|0
1683179400000|2023-05-04 05:50:00|7773.9|7766.9|7771.4|7764.4|7774.2|7767.2|7771.4|7764.4|0
1683179700000|2023-05-04 05:55:00|7771.7|7764.7|7773.7|7766.7|7774.7|7767.7|7771.4|7764.4|0
1683180000000|2023-05-04 06:00:00|7774.2|7767.2|7774.4|7767.4|7778.2|7771.2|7773.2|7766.2|0
1683180300000|2023-05-04 06:05:00|7773.9|7766.9|7773.4|7766.4|7774.9|7767.9|7772.9|7765.9|0
1683180600000|2023-05-04 06:10:00|7773.2|7766.2|7769.4|7762.4|7774.2|7767.2|7769.4|7762.4|0
1683180900000|2023-05-04 06:15:00|7769.7|7762.7|7765.7|7758.7|7770.2|7763.2|7764.9|7757.9|0
1683181200000|2023-05-04 06:20:00|7765.2|7758.2|7763.9|7756.9|7766.7|7759.7|7763.9|7756.9|0
1683181500000|2023-05-04 06:25:00|7763.7|7756.7|7765.4|7758.4|7766.2|7759.2|7763.7|7756.7|0
1683181800000|2023-05-04 06:30:00|7765.7|7758.7|7763.9|7756.9|7766.7|7759.7|7762.9|7755.9|0
1683182100000|2023-05-04 06:35:00|7764.2|7757.2|7763.4|7756.4|7765.2|7758.2|7763.2|7756.2|0
1683182400000|2023-05-04 06:40:00|7763.2|7756.2|7763.7|7756.7|7765.7|7758.7|7763.2|7756.2|0
1683182700000|2023-05-04 06:45:00|7764.2|7757.2|7764.4|7757.4|7765.4|7758.4|7762.4|7755.4|0
1683183000000|2023-05-04 06:50:00|7764.7|7757.7|7768.2|7761.2|7768.4|7761.4|7763.7|7756.7|0
1683183300000|2023-05-04 06:55:00|7768.4|7761.4|7774.2|7767.2|7774.2|7767.2|7768.2|7761.2|0
1683183600000|2023-05-04 07:00:00|7772.7|7765.7|7777.7|7770.7|7782.7|7775.7|7769.7|7762.7|0
1683183900000|2023-05-04 07:05:00|7776.7|7769.7|7770.2|7763.2|7777.7|7770.7|7767.4|7760.4|0
1683184200000|2023-05-04 07:10:00|7769.7|7762.7|7754.7|7747.7|7770.7|7763.7|7754.7|7747.7|0
1683184500000|2023-05-04 07:15:00|7754.2|7747.2|7752.2|7745.2|7760.7|7753.7|7750.4|7743.4|0
1683184800000|2023-05-04 07:20:00|7751.7|7744.7|7752.2|7745.2|7757.2|7750.2|7746.7|7739.7|0
1683185100000|2023-05-04 07:25:00|7751.9|7744.9|7756.2|7749.2|7756.2|7749.2|7744.2|7737.2|0
1683185400000|2023-05-04 07:30:00|7755.7|7748.7|7770.7|7763.7|7771.9|7764.9|7751.7|7744.7|0
1683185700000|2023-05-04 07:35:00|7771.2|7764.2|7778.7|7771.7|7784.7|7777.7|7770.7|7763.7|0
1683186000000|2023-05-04 07:40:00|7778.4|7771.4|7777.5|7770.5|7780.2|7773.2|7773.2|7766.2|0
1683186300000|2023-05-04 07:45:00|7777.7|7770.7|7775.3|7768.3|7781.1|7774.1|7774|7767|0
1683186600000|2023-05-04 07:50:00|7775.5|7768.5|7770.8|7763.8|7775.5|7768.5|7769|7762|0
1683186900000|2023-05-04 07:55:00|7771.5|7764.5|7772|7765|7778.3|7771.3|7769|7762|0
1683187200000|2023-05-04 08:00:00|7771.8|7764.8|7767.3|7760.3|7772.8|7765.8|7765.5|7758.5|0
1683187500000|2023-05-04 08:05:00|7767|7760|7759.3|7752.3|7767|7760|7758.8|7751.8|0
1683187800000|2023-05-04 08:10:00|7759.5|7752.5|7758.8|7751.8|7761.8|7754.8|7757.3|7750.3|0
1683188100000|2023-05-04 08:15:00|7759|7752|7771.3|7764.3|7771.8|7764.8|7759|7752|0
1683188400000|2023-05-04 08:20:00|7770.8|7763.8|7763.5|7756.5|7773.3|7766.3|7760.8|7753.8|0
1683188700000|2023-05-04 08:25:00|7763.8|7756.8|7761.8|7754.8|7765.3|7758.3|7761.3|7754.3|0
1683189000000|2023-05-04 08:30:00|7761.5|7754.5|7757.8|7750.8|7761.5|7754.5|7755.8|7748.8|0
1683189300000|2023-05-04 08:35:00|7757.5|7750.5|7754|7747|7758.8|7751.8|7751.8|7744.8|0
1683189600000|2023-05-04 08:40:00|7753.8|7746.8|7757|7750|7758.3|7751.3|7751.8|7744.8|0
1683189900000|2023-05-04 08:45:00|7756.8|7749.8|7756.5|7749.5|7760.3|7753.3|7754.8|7747.8|0
1683190200000|2023-05-04 08:50:00|7756.8|7749.8|7752|7745|7757.3|7750.3|7751.3|7744.3|0
1683190500000|2023-05-04 08:55:00|7751.8|7744.8|7750.8|7743.8|7752.3|7745.3|7746.8|7739.8|0
1683190800000|2023-05-04 09:00:00|7750.3|7743.3|7756.5|7749.5|7759.3|7752.3|7749.8|7742.8|0
1683191100000|2023-05-04 09:05:00|7756.3|7749.3|7750.8|7743.8|7756.8|7749.8|7750.5|7743.5|0
1683191400000|2023-05-04 09:10:00|7751|7744|7746.5|7739.5|7751.5|7744.5|7746.5|7739.5|0
1683191700000|2023-05-04 09:15:00|7746.3|7739.3|7748.8|7741.8|7749|7742|7742.3|7735.3|0
1683192000000|2023-05-04 09:20:00|7748.5|7741.5|7740.5|7733.5|7749.8|7742.8|7739.3|7732.3|0
1683192300000|2023-05-04 09:25:00|7740.3|7733.3|7742.3|7735.3|7743.8|7736.8|7738.8|7731.8|0
1683192600000|2023-05-04 09:30:00|7741.5|7734.5|7741.5|7734.5|7742.8|7735.8|7737.8|7730.8|0
1683192900000|2023-05-04 09:35:00|7741.3|7734.3|7743.5|7736.5|7746.5|7739.5|7739.8|7732.8|0
1683193200000|2023-05-04 09:40:00|7743.3|7736.3|7743.8|7736.8|7747.3|7740.3|7743|7736|0
1683193500000|2023-05-04 09:45:00|7743.3|7736.3|7739.3|7732.3|7744.3|7737.3|7739.3|7732.3|0
1683193800000|2023-05-04 09:50:00|7739.5|7732.5|7734.3|7727.3|7741|7734|7734|7727|0
1683194100000|2023-05-04 09:55:00|7734.5|7727.5|7738.8|7731.8|7742.3|7735.3|7733.8|7726.8|0
1683194400000|2023-05-04 10:00:00|7738|7731|7734.3|7727.3|7742.8|7735.8|7734|7727|0
1683194700000|2023-05-04 10:05:00|7734|7727|7731.8|7724.8|7736|7729|7729.8|7722.8|0
1683195000000|2023-05-04 10:10:00|7730.8|7723.8|7727.5|7720.5|7732|7725|7727.5|7720.5|0
1683195300000|2023-05-04 10:15:00|7727.3|7720.3|7729.3|7722.3|7732.3|7725.3|7727.3|7720.3|0
1683195600000|2023-05-04 10:20:00|7728.8|7721.8|7732.8|7725.8|7734.3|7727.3|7726.8|7719.8|0
1683195900000|2023-05-04 10:25:00|7732.5|7725.5|7734.3|7727.3|7735|7728|7730.3|7723.3|0
1683196200000|2023-05-04 10:30:00|7734|7727|7735.3|7728.3|7736.3|7729.3|7730.8|7723.8|0
1683196500000|2023-05-04 10:35:00|7735.5|7728.5|7729.5|7722.5|7736.3|7729.3|7728.3|7721.3|0
1683196800000|2023-05-04 10:40:00|7729.8|7722.8|7726|7719|7729.8|7722.8|7725.3|7718.3|0
1683197100000|2023-05-04 10:45:00|7726.3|7719.3|7717|7710|7726.3|7719.3|7716.3|7709.3|0
1683197400000|2023-05-04 10:50:00|7716.8|7709.8|7716.5|7709.5|7720.3|7713.3|7715.3|7708.3|0
1683197700000|2023-05-04 10:55:00|7716.3|7709.3|7725.3|7718.3|7725.3|7718.3|7714.3|7707.3|0
1683198000000|2023-05-04 11:00:00|7724.8|7717.8|7726.8|7719.8|7727.3|7720.3|7723|7716|0
1683198300000|2023-05-04 11:05:00|7727|7720|7726.8|7719.8|7729.3|7722.3|7725.3|7718.3|0
1683198600000|2023-05-04 11:10:00|7727|7720|7730.8|7723.8|7731|7724|7724.8|7717.8|0
1683198900000|2023-05-04 11:15:00|7730.5|7723.5|7725.3|7718.3|7731.3|7724.3|7724.8|7717.8|0
1683199200000|2023-05-04 11:20:00|7725.5|7718.5|7723|7716|7726.3|7719.3|7720.8|7713.8|0
1683199500000|2023-05-04 11:25:00|7722.8|7715.8|7729.3|7722.3|7731.8|7724.8|7722.3|7715.3|0
1683199800000|2023-05-04 11:30:00|7728.8|7721.8|7727|7720|7731|7724|7724.5|7717.5|0
1683200100000|2023-05-04 11:35:00|7726.8|7719.8|7730.5|7723.5|7731|7724|7724|7717|0
1683200400000|2023-05-04 11:40:00|7731.2|7724.2|7726.2|7719.2|7731.2|7724.2|7726|7719|0
1683200700000|2023-05-04 11:45:00|7726|7719|7730.5|7723.5|7730.5|7723.5|7725|7718|0
1683201000000|2023-05-04 11:50:00|7730.7|7723.7|7727.5|7720.5|7732|7725|7727.5|7720.5|0
1683201300000|2023-05-04 11:55:00|7728|7721|7727.5|7720.5|7728|7721|7723.5|7716.5|0
1683201600000|2023-05-04 12:00:00|7728.5|7721.5|7725.2|7718.2|7729.2|7722.2|7721.5|7714.5|0
1683201900000|2023-05-04 12:05:00|7725.5|7718.5|7726.7|7719.7|7729.5|7722.5|7724|7717|0
1683202200000|2023-05-04 12:10:00|7726.2|7719.2|7728.2|7721.2|7729.2|7722.2|7723.5|7716.5|0
1683202500000|2023-05-04 12:15:00|7728|7721|7726.7|7719.7|7732|7725|7723|7716|0
1683202800000|2023-05-04 12:20:00|7726|7719|7731.7|7724.7|7732.5|7725.5|7726|7719|0
1683203100000|2023-05-04 12:25:00|7731.5|7724.5|7731.2|7724.2|7732|7725|7729|7722|0
1683203400000|2023-05-04 12:30:00|7730.7|7723.7|7743.5|7736.5|7748.2|7741.2|7730.7|7723.7|0
1683203700000|2023-05-04 12:35:00|7743.7|7736.7|7737|7730|7745.7|7738.7|7737|7730|0
1683204000000|2023-05-04 12:40:00|7736.7|7729.7|7735.5|7728.5|7738.7|7731.7|7735|7728|0
1683204300000|2023-05-04 12:45:00|7735|7728|7733|7726|7737|7730|7731.5|7724.5|0
1683204600000|2023-05-04 12:50:00|7732.7|7725.7|7736.5|7729.5|7741.2|7734.2|7732.2|7725.2|0
1683204900000|2023-05-04 12:55:00|7736.7|7729.7|7730|7723|7739.7|7732.7|7730|7723|0
1683205200000|2023-05-04 13:00:00|7730.2|7723.2|7734.2|7727.2|7738|7731|7730.2|7723.2|0
1683205500000|2023-05-04 13:05:00|7734|7727|7736|7729|7741.7|7734.7|7733.5|7726.5|0
1683205800000|2023-05-04 13:10:00|7735.5|7728.5|7729|7722|7736.7|7729.7|7728.7|7721.7|0
1683206100000|2023-05-04 13:15:00|7728.7|7721.7|7730|7723|7732.7|7725.7|7726.7|7719.7|0
1683206400000|2023-05-04 13:20:00|7730.2|7723.2|7732.5|7725.5|7737|7730|7728.5|7721.5|0
1683206700000|2023-05-04 13:25:00|7732.7|7725.7|7735|7728|7735.5|7728.5|7730.2|7723.2|0
1683207000000|2023-05-04 13:30:00|7735.2|7728.2|7744|7737|7745|7738|7735|7728|0
1683207300000|2023-05-04 13:35:00|7743.7|7736.7|7731|7724|7746.5|7739.5|7730.7|7723.7|0
1683207600000|2023-05-04 13:40:00|7731.5|7724.5|7723|7716|7732|7725|7721.7|7714.7|0
1683207900000|2023-05-04 13:45:00|7723.2|7716.2|7720.5|7713.5|7725|7718|7715|7708|0
1683208200000|2023-05-04 13:50:00|7720.2|7713.2|7729.5|7722.5|7731.7|7724.7|7718.5|7711.5|0
1683208500000|2023-05-04 13:55:00|7729.7|7722.7|7737.7|7730.7|7742.5|7735.5|7729.7|7722.7|0
1683208800000|2023-05-04 14:00:00|7737|7730|7734|7727|7741.2|7734.2|7730.7|7723.7|0
1683209100000|2023-05-04 14:05:00|7735|7728|7728|7721|7736|7729|7726|7719|0
1683209400000|2023-05-04 14:10:00|7727.1|7720.1|7724.9|7717.9|7731.4|7724.4|7722.9|7715.9|0
1683209700000|2023-05-04 14:15:00|7723.9|7716.9|7721.6|7714.6|7728.4|7721.4|7708.4|7701.4|0
1683210000000|2023-05-04 14:20:00|7719.4|7712.4|7715.9|7708.9|7720.6|7713.6|7709.6|7702.6|0
1683210300000|2023-05-04 14:25:00|7715.6|7708.6|7701.6|7694.6|7717.4|7710.4|7701.4|7694.4|0
1683210600000|2023-05-04 14:30:00|7701.4|7694.4|7701.1|7694.1|7701.4|7694.4|7693.9|7686.9|0
1683210900000|2023-05-04 14:35:00|7701.9|7694.9|7697.9|7690.9|7704.1|7697.1|7694.9|7687.9|0
1683211200000|2023-05-04 14:40:00|7696.9|7689.9|7703.1|7696.1|7709.6|7702.6|7696.9|7689.9|0
1683211500000|2023-05-04 14:45:00|7702.9|7695.9|7708.6|7701.6|7718.1|7711.1|7702.4|7695.4|0
1683211800000|2023-05-04 14:50:00|7708.9|7701.9|7711.1|7704.1|7715.6|7708.6|7705.9|7698.9|0
1683212100000|2023-05-04 14:55:00|7710.1|7703.1|7704.1|7697.1|7713.6|7706.6|7701.1|7694.1|0
1683212400000|2023-05-04 15:00:00|7703.1|7696.1|7709.4|7702.4|7710.1|7703.1|7700.9|7693.9|0
1683212700000|2023-05-04 15:05:00|7710.1|7703.1|7715.6|7708.6|7718.1|7711.1|7708.1|7701.1|0
1683213000000|2023-05-04 15:10:00|7715.9|7708.9|7716.6|7709.6|7719.4|7712.4|7713.9|7706.9|0
1683213300000|2023-05-04 15:15:00|7716.9|7709.9|7711.4|7704.4|7718.6|7711.6|7709.4|7702.4|0
1683213600000|2023-05-04 15:20:00|7711.1|7704.1|7709.9|7702.9|7714.6|7707.6|7709.6|7702.6|0
1683213900000|2023-05-04 15:25:00|7710.6|7703.6|7711.9|7704.9|7716.1|7709.1|7709.4|7702.4|0
1683214200000|2023-05-04 15:30:00|7712.4|7705.4|7705.9|7698.9|7714.4|7707.4|7704.1|7697.1|0
1683214500000|2023-05-04 15:35:00|7706.1|7699.1|7714.9|7707.9|7717.1|7710.1|7705.4|7698.4|0
1683214800000|2023-05-04 15:40:00|7715.1|7708.1|7710.4|7703.4|7716.6|7709.6|7710.4|7703.4|0
1683215100000|2023-05-04 15:45:00|7710.6|7703.6|7706.4|7699.4|7714.1|7707.1|7705.6|7698.6|0
1683215400000|2023-05-04 15:50:00|7706.6|7699.6|7703.4|7696.4|7707.6|7700.6|7703.4|7696.4|0
1683215700000|2023-05-04 15:55:00|7702.9|7695.9|7701.6|7694.6|7704.9|7697.9|7700.4|7693.4|0
1683216000000|2023-05-04 16:00:00|7701.4|7694.4|7699.4|7692.4|7702.6|7695.6|7698.4|7691.4|0
1683216300000|2023-05-04 16:05:00|7699.6|7692.6|7695.4|7688.4|7699.6|7692.6|7692.4|7685.4|0
1683216600000|2023-05-04 16:10:00|7695.1|7688.1|7696.6|7689.6|7697.9|7690.9|7692.9|7685.9|0
1683216900000|2023-05-04 16:15:00|7696.4|7689.4|7702.4|7695.4|7705.1|7698.1|7696.4|7689.4|0
1683217200000|2023-05-04 16:20:00|7702.9|7695.9|7709.4|7702.4|7709.6|7702.6|7702.4|7695.4|0
1683217500000|2023-05-04 16:25:00|7709.6|7702.6|7710.4|7703.4|7711.4|7704.4|7707.4|7700.4|0
1683217800000|2023-05-04 16:30:00|7710.9|7703.9|7706.1|7699.1|7711.4|7704.4|7704.1|7697.1|0
1683218100000|2023-05-04 16:35:00|7705.9|7698.9|7707.9|7700.9|7708.4|7701.4|7704.6|7697.6|0
1683218400000|2023-05-04 16:40:00|7707.6|7700.6|7703.9|7696.9|7708.4|7701.4|7703.9|7696.9|0
1683218700000|2023-05-04 16:45:00|7703.6|7696.6|7707.4|7700.4|7707.9|7700.9|7701.1|7694.1|0
1683219000000|2023-05-04 16:50:00|7707.1|7700.1|7705.1|7698.1|7708.4|7701.4|7703.4|7696.4|0
1683219300000|2023-05-04 16:55:00|7704.9|7697.9|7713.4|7706.4|7713.6|7706.6|7704.4|7697.4|0
1683219600000|2023-05-04 17:00:00|7714.4|7707.4|7712.4|7705.4|7715.4|7708.4|7710.9|7703.9|0
1683219900000|2023-05-04 17:05:00|7712.6|7705.6|7716.6|7709.6|7717.4|7710.4|7712.4|7705.4|0
1683220200000|2023-05-04 17:10:00|7716.9|7709.9|7716.9|7709.9|7718.1|7711.1|7714.6|7707.6|0
1683220500000|2023-05-04 17:15:00|7716.6|7709.6|7722.1|7715.1|7724.1|7717.1|7716.4|7709.4|0
1683220800000|2023-05-04 17:20:00|7722.4|7715.4|7728.4|7721.4|7728.9|7721.9|7722.4|7715.4|0
1683221100000|2023-05-04 17:25:00|7728.1|7721.1|7726.9|7719.9|7728.9|7721.9|7723.1|7716.1|0
1683221400000|2023-05-04 17:30:00|7726.4|7719.4|7729.9|7722.9|7729.9|7722.9|7725.6|7718.6|0
1683221700000|2023-05-04 17:35:00|7730.1|7723.1|7727.9|7720.9|7730.1|7723.1|7726.6|7719.6|0
1683222000000|2023-05-04 17:40:00|7728.4|7721.4|7723.6|7716.6|7728.4|7721.4|7723.4|7716.4|0
1683222300000|2023-05-04 17:45:00|7723.4|7716.4|7718.9|7711.9|7723.9|7716.9|7718.9|7711.9|0
1683222600000|2023-05-04 17:50:00|7718.6|7711.6|7720.4|7713.4|7721.4|7714.4|7714.9|7707.9|0
1683222900000|2023-05-04 17:55:00|7720.9|7713.9|7721.9|7714.9|7723.4|7716.4|7719.9|7712.9|0
1683223200000|2023-05-04 18:00:00|7721.6|7714.6|7719.9|7712.9|7723.4|7716.4|7718.9|7711.9|0
1683223500000|2023-05-04 18:05:00|7719.6|7712.6|7721.9|7714.9|7722.4|7715.4|7718.4|7711.4|0
1683223800000|2023-05-04 18:10:00|7722.1|7715.1|7724.4|7717.4|7724.9|7717.9|7721.1|7714.1|0
1683224100000|2023-05-04 18:15:00|7724.6|7717.6|7724.6|7717.6|7725.4|7718.4|7722.4|7715.4|0
1683224400000|2023-05-04 18:20:00|7724.9|7717.9|7720.6|7713.6|7725.9|7718.9|7720.4|7713.4|0
1683224700000|2023-05-04 18:25:00|7720.9|7713.9|7716.9|7709.9|7721.4|7714.4|7716.6|7709.6|0
1683225000000|2023-05-04 18:30:00|7716.1|7709.1|7717.1|7710.1|7717.1|7710.1|7712.1|7705.1|0
1683225300000|2023-05-04 18:35:00|7716.9|7709.9|7716.4|7709.4|7720.9|7713.9|7715.1|7708.1|0
1683225600000|2023-05-04 18:40:00|7715.9|7708.9|7714.1|7707.1|7716.4|7709.4|7712.9|7705.9|0
1683225900000|2023-05-04 18:45:00|7714.4|7707.4|7713.6|7706.6|7716.4|7709.4|7712.9|7705.9|0
1683226200000|2023-05-04 18:50:00|7713.4|7706.4|7715.4|7708.4|7716.4|7709.4|7711.9|7704.9|0
1683226500000|2023-05-04 18:55:00|7715.1|7708.1|7719.1|7712.1|7719.4|7712.4|7714.1|7707.1|0
1683226800000|2023-05-04 19:00:00|7718.9|7711.9|7722.4|7715.4|7722.6|7715.6|7718.9|7711.9|0
1683227100000|2023-05-04 19:05:00|7722.6|7715.6|7724.9|7717.9|7726.4|7719.4|7722.1|7715.1|0
1683227400000|2023-05-04 19:10:00|7725.1|7718.1|7716.9|7709.9|7725.4|7718.4|7716.9|7709.9|0
1683227700000|2023-05-04 19:15:00|7717.1|7710.1|7713.6|7706.6|7717.4|7710.4|7712.1|7705.1|0
1683228000000|2023-05-04 19:20:00|7713.4|7706.4|7717.1|7710.1|7717.9|7710.9|7711.9|7704.9|0
1683228300000|2023-05-04 19:25:00|7717.4|7710.4|7718.9|7711.9|7719.1|7712.1|7715.4|7708.4|0
1683228600000|2023-05-04 19:30:00|7718.4|7711.4|7723.6|7716.6|7723.9|7716.9|7718.4|7711.4|0
1683228900000|2023-05-04 19:35:00|7723.9|7716.9|7724.6|7717.6|7727.6|7720.6|7722.6|7715.6|0
1683229200000|2023-05-04 19:40:00|7724.4|7717.4|7718.4|7711.4|7724.9|7717.9|7718.4|7711.4|0
1683229500000|2023-05-04 19:45:00|7718.1|7711.1|7718.6|7711.6|7720.1|7713.1|7713.9|7706.9|0
1683229800000|2023-05-04 19:50:00|7716.6|7709.6|7716.1|7709.1|7718.9|7711.9|7712.9|7705.9|0
1683230100000|2023-05-04 19:55:00|7715.9|7708.9|7717.1|7710.1|7718.4|7711.4|7713.4|7706.4|0
1683230400000|2023-05-04 20:00:00|7717.9|7710.9|7714.9|7707.9|7718.6|7711.6|7714.7|7707.7|0
1683230700000|2023-05-04 20:05:00|7715|7708|7713.9|7706.9|7715.5|7708.5|7713.4|7706.4|0
1683231000000|2023-05-04 20:10:00|7714|7707|7714|7707|7716|7709|7713.7|7706.7|0
1683231300000|2023-05-04 20:15:00|7713.9|7706.9|7715.4|7708.4|7715.9|7708.9|7713.2|7706.2|0
1683231600000|2023-05-04 20:20:00|7715.3|7708.3|7713.6|7706.6|7715.9|7708.9|7713.4|7706.4|0
1683231900000|2023-05-04 20:25:00|7713.5|7706.5|7716|7709|7716.4|7709.4|7712.9|7705.9|0
1683232200000|2023-05-04 20:30:00|7717.1|7710.1|7721.4|7714.4|7724.4|7717.4|7715.2|7708.2|0
1683232500000|2023-05-04 20:35:00|7721.2|7714.2|7717|7710|7721.3|7714.3|7715.6|7708.6|0
1683232800000|2023-05-04 20:40:00|7717.1|7710.1|7714.5|7707.5|7717.1|7710.1|7714|7707|0
1683233100000|2023-05-04 20:45:00|7714.6|7707.6|7714.8|7707.8|7715.1|7708.1|7713.8|7706.8|0
1683233400000|2023-05-04 20:50:00|7714.7|7707.7|7716|7709|7716.2|7709.2|7714.2|7707.2|0
1683233700000|2023-05-04 20:55:00|7715.9|7708.9|7714.1|7707.1|7716.3|7709.3|7713.5|7706.5|0
1683234000000|2023-05-04 21:00:00|7714.2|7707.2|7714.7|7707.7|7715.3|7708.3|7714.2|7707.2|0
1683234300000|2023-05-04 21:05:00|7714.6|7707.6|7714.8|7707.8|7715|7708|7714.4|7707.4|0
1683234600000|2023-05-04 21:10:00|7714.9|7707.9|7714.7|7707.7|7715.1|7708.1|7714.7|7707.7|0
1683234900000|2023-05-04 21:15:00|7714.6|7707.6|7715|7708|7715|7708|7713.7|7706.7|0
1683235200000|2023-05-04 21:20:00|7714.9|7707.9|7715.5|7708.5|7716|7709|7714.1|7707.1|0
1683235500000|2023-05-04 21:25:00|7715.9|7708.9|7717|7710|7717|7710|7715.1|7708.1|0
1683235800000|2023-05-04 21:30:00|7716.9|7709.9|7717.2|7710.2|7717.4|7710.4|7716.6|7709.6|0
1683236100000|2023-05-04 21:35:00|7717.3|7710.3|7717.5|7710.5|7718|7711|7717.3|7710.3|0
1683236400000|2023-05-04 21:40:00|7717.4|7710.4|7716.7|7709.7|7717.7|7710.7|7716.5|7709.5|0
1683236700000|2023-05-04 21:45:00|7716.8|7709.8|7716.8|7709.8|7716.8|7709.8|7715.8|7708.8|0
1683237000000|2023-05-04 21:50:00|7716.7|7709.7|7716.8|7709.8|7717.4|7710.4|7716.1|7709.1|0
1683237300000|2023-05-04 21:55:00|7716.9|7709.9|7717.3|7710.3|7717.3|7710.3|7716.9|7709.9|0
1683237600000|2023-05-04 22:00:00|7718.3|7711.3|7720|7713|7720|7713|7717.3|7710.3|0
1683237900000|2023-05-04 22:05:00|7719.9|7712.9|7721.6|7714.6|7722.1|7715.1|7718.8|7711.8|0
1683238200000|2023-05-04 22:10:00|7721.5|7714.5|7724.9|7717.9|7725.5|7718.5|7721.4|7714.4|0
1683238500000|2023-05-04 22:15:00|7724.8|7717.8|7726.6|7719.6|7726.6|7719.6|7723.8|7716.8|0
1683238800000|2023-05-04 22:20:00|7726.4|7719.4|7727.9|7720.9|7728.2|7721.2|7726|7719|0
1683239100000|2023-05-04 22:25:00|7727.7|7720.7|7729|7722|7729.2|7722.2|7727.5|7720.5|0
1683239400000|2023-05-04 22:30:00|7729.1|7722.1|7727.2|7720.2|7729.4|7722.4|7726.7|7719.7|0
1683239700000|2023-05-04 22:35:00|7727.3|7720.3|7727|7720|7727.9|7720.9|7726.8|7719.8|0
1683240000000|2023-05-04 22:40:00|7727.1|7720.1|7728.8|7721.8|7729.1|7722.1|7726.8|7719.8|0
1683240300000|2023-05-04 22:45:00|7729|7722|7728|7721|7729.3|7722.3|7727.2|7720.2|0
1683240600000|2023-05-04 22:50:00|7728.1|7721.1|7729.2|7722.2|7729.4|7722.4|7728|7721|0
1683240900000|2023-05-04 22:55:00|7729.1|7722.1|7730.4|7723.4|7730.5|7723.5|7728.4|7721.4|0
1683241200000|2023-05-04 23:00:00|7730.5|7723.5|7729|7722|7730.7|7723.7|7728.5|7721.5|0
1683241500000|2023-05-04 23:05:00|7729.1|7722.1|7729|7722|7729.4|7722.4|7728.7|7721.7|0
1683241800000|2023-05-04 23:10:00|7728.9|7721.9|7728.5|7721.5|7729|7722|7728.4|7721.4|0
1683242100000|2023-05-04 23:15:00|7728.6|7721.6|7728.6|7721.6|7728.7|7721.7|7727.9|7720.9|0
1683242400000|2023-05-04 23:20:00|7728.5|7721.5|7728.6|7721.6|7729.5|7722.5|7728.3|7721.3|0
1683242700000|2023-05-04 23:25:00|7728.7|7721.7|7730.9|7723.9|7731.1|7724.1|7728.7|7721.7|0
1683243000000|2023-05-04 23:30:00|7731.1|7724.1|7730.9|7723.9|7731.6|7724.6|7730.6|7723.6|0
1683243300000|2023-05-04 23:35:00|7730.8|7723.8|7730.4|7723.4|7731.3|7724.3|7730.4|7723.4|0
1683243600000|2023-05-04 23:40:00|7730.6|7723.6|7730.4|7723.4|7731.8|7724.8|7730.4|7723.4|0
1683243900000|2023-05-04 23:45:00|7730.3|7723.3|7730.6|7723.6|7731.1|7724.1|7730.3|7723.3|0
1683244200000|2023-05-04 23:50:00|7730.7|7723.7|7730.1|7723.1|7730.9|7723.9|7729.9|7722.9|0
1683244500000|2023-05-04 23:55:00|7729.9|7722.9|7729.2|7722.2|7730.1|7723.1|7728.7|7721.7|0
1683244800000|2023-05-05 00:00:00|7729.3|7722.3|7726.4|7719.4|7729.7|7722.7|7724.6|7717.6|0
1683245100000|2023-05-05 00:05:00|7727.1|7720.1|7722.9|7715.9|7727.1|7720.1|7722.4|7715.4|0
1683245400000|2023-05-05 00:10:00|7722.4|7715.4|7722.9|7715.9|7723.1|7716.1|7722.4|7715.4|0
1683245700000|2023-05-05 00:15:00|7723.1|7716.1|7722.1|7715.1|7724.4|7717.4|7721.9|7714.9|0
1683246000000|2023-05-05 00:20:00|7721.9|7714.9|7720.9|7713.9|7721.9|7714.9|7719.9|7712.9|0
1683246300000|2023-05-05 00:25:00|7721.1|7714.1|7723.6|7716.6|7723.9|7716.9|7721.1|7714.1|0
1683246600000|2023-05-05 00:30:00|7723.9|7716.9|7726.1|7719.1|7726.1|7719.1|7723.4|7716.4|0
1683246900000|2023-05-05 00:35:00|7726.4|7719.4|7726.4|7719.4|7726.6|7719.6|7724.1|7717.1|0
1683247200000|2023-05-05 00:40:00|7725.6|7718.6|7729.6|7722.6|7729.6|7722.6|7724.1|7717.1|0
1683247500000|2023-05-05 00:45:00|7729.9|7722.9|7733.6|7726.6|7734.6|7727.6|7729.6|7722.6|0
1683247800000|2023-05-05 00:50:00|7733.9|7726.9|7733.1|7726.1|7733.9|7726.9|7731.9|7724.9|0
1683248100000|2023-05-05 00:55:00|7732.6|7725.6|7731.1|7724.1|7733.1|7726.1|7729.9|7722.9|0
1683248400000|2023-05-05 01:00:00|7731.4|7724.4|7728.6|7721.6|7732.4|7725.4|7728.6|7721.6|0
1683248700000|2023-05-05 01:05:00|7729.1|7722.1|7729.1|7722.1|7730.1|7723.1|7727.6|7720.6|0
1683249000000|2023-05-05 01:10:00|7728.9|7721.9|7730.6|7723.6|7731.4|7724.4|7728.9|7721.9|0
1683249300000|2023-05-05 01:15:00|7730.4|7723.4|7729.6|7722.6|7731.6|7724.6|7728.9|7721.9|0
1683249600000|2023-05-05 01:20:00|7730.1|7723.1|7730.9|7723.9|7731.1|7724.1|7729.1|7722.1|0
1683249900000|2023-05-05 01:25:00|7730.6|7723.6|7731.1|7724.1|7731.6|7724.6|7730.6|7723.6|0
1683250200000|2023-05-05 01:30:00|7730.9|7723.9|7731.1|7724.1|7733.4|7726.4|7730.6|7723.6|0
1683250500000|2023-05-05 01:35:00|7730.9|7723.9|7732.1|7725.1|7733.4|7726.4|7730.6|7723.6|0
1683250800000|2023-05-05 01:40:00|7732.4|7725.4|7731.1|7724.1|7732.6|7725.6|7731.1|7724.1|0
1683251100000|2023-05-05 01:45:00|7730.9|7723.9|7729.6|7722.6|7730.9|7723.9|7726.6|7719.6|0
1683251400000|2023-05-05 01:50:00|7729.4|7722.4|7730.6|7723.6|7731.1|7724.1|7729.1|7722.1|0
1683251700000|2023-05-05 01:55:00|7730.4|7723.4|7733.1|7726.1|7733.1|7726.1|7730.4|7723.4|0
1683252000000|2023-05-05 02:00:00|7732.6|7725.6|7732.6|7725.6|7732.6|7725.6|7731.1|7724.1|0
1683252300000|2023-05-05 02:05:00|7732.4|7725.4|7733.1|7726.1|7733.6|7726.6|7731.9|7724.9|0
1683252600000|2023-05-05 02:10:00|7732.9|7725.9|7733.6|7726.6|7734.1|7727.1|7732.6|7725.6|0
1683252900000|2023-05-05 02:15:00|7733.1|7726.1|7732.4|7725.4|7733.6|7726.6|7731.6|7724.6|0
1683253200000|2023-05-05 02:20:00|7732.1|7725.1|7731.9|7724.9|7732.6|7725.6|7731.1|7724.1|0
1683253500000|2023-05-05 02:25:00|7731.6|7724.6|7732.1|7725.1|7732.9|7725.9|7730.6|7723.6|0
1683253800000|2023-05-05 02:30:00|7731.6|7724.6|7730.4|7723.4|7732.6|7725.6|7729.1|7722.1|0
1683254100000|2023-05-05 02:35:00|7730.9|7723.9|7729.6|7722.6|7731.4|7724.4|7729.6|7722.6|0
1683254400000|2023-05-05 02:40:00|7729.4|7722.4|7731.1|7724.1|7731.1|7724.1|7729.4|7722.4|0
1683254700000|2023-05-05 02:45:00|7731.4|7724.4|7734.6|7727.6|7735.4|7728.4|7731.1|7724.1|0
1683255000000|2023-05-05 02:50:00|7734.9|7727.9|7734.6|7727.6|7735.1|7728.1|7733.1|7726.1|0
1683255300000|2023-05-05 02:55:00|7734.4|7727.4|7733.1|7726.1|7734.6|7727.6|7731.9|7724.9|0
1683255600000|2023-05-05 03:00:00|7734.4|7727.4|7737.1|7730.1|7737.4|7730.4|7734.4|7727.4|0
1683255900000|2023-05-05 03:05:00|7736.9|7729.9|7737.6|7730.6|7738.6|7731.6|7736.4|7729.4|0
1683256200000|2023-05-05 03:10:00|7737.4|7730.4|7735.9|7728.9|7737.6|7730.6|7734.9|7727.9|0
1683256500000|2023-05-05 03:15:00|7735.4|7728.4|7736.6|7729.6|7736.9|7729.9|7735.1|7728.1|0
1683256800000|2023-05-05 03:20:00|7736.1|7729.1|7735.1|7728.1|7736.1|7729.1|7734.1|7727.1|0
1683257100000|2023-05-05 03:25:00|7734.9|7727.9|7734.1|7727.1|7734.9|7727.9|7733.1|7726.1|0
1683257400000|2023-05-05 03:30:00|7734.4|7727.4|7736.1|7729.1|7737.1|7730.1|7734.4|7727.4|0
1683257700000|2023-05-05 03:35:00|7735.6|7728.6|7735.6|7728.6|7736.1|7729.1|7735.1|7728.1|0
1683258000000|2023-05-05 03:40:00|7735.9|7728.9|7736.1|7729.1|7736.1|7729.1|7735.4|7728.4|0
1683258300000|2023-05-05 03:45:00|7736.4|7729.4|7737.6|7730.6|7738.6|7731.6|7736.4|7729.4|0
1683258600000|2023-05-05 03:50:00|7737.4|7730.4|7738.4|7731.4|7738.6|7731.6|7737.4|7730.4|0
1683258900000|2023-05-05 03:55:00|7737.6|7730.6|7738.4|7731.4|7739.1|7732.1|7737.6|7730.6|0
1683259200000|2023-05-05 04:00:00|7738.6|7731.6|7738.6|7731.6|7739.4|7732.4|7737.6|7730.6|0
1683259500000|2023-05-05 04:05:00|7738.9|7731.9|7740.1|7733.1|7740.1|7733.1|7738.9|7731.9|0
1683259800000|2023-05-05 04:10:00|7739.9|7732.9|7739.1|7732.1|7740.1|7733.1|7739.1|7732.1|0
1683260100000|2023-05-05 04:15:00|7739.4|7732.4|7738.6|7731.6|7739.9|7732.9|7738.6|7731.6|0
1683260400000|2023-05-05 04:20:00|7738.9|7731.9|7739.6|7732.6|7739.9|7732.9|7738.6|7731.6|0
1683260700000|2023-05-05 04:25:00|7739.9|7732.9|7739.1|7732.1|7740.1|7733.1|7738.6|7731.6|0
1683261000000|2023-05-05 04:30:00|7739.4|7732.4|7738.9|7731.9|7739.6|7732.6|7738.4|7731.4|0
1683261300000|2023-05-05 04:35:00|7739.1|7732.1|7740.1|7733.1|7740.1|7733.1|7739.1|7732.1|0
1683261600000|2023-05-05 04:40:00|7740.4|7733.4|7740.1|7733.1|7740.4|7733.4|7739.6|7732.6|0
1683261900000|2023-05-05 04:45:00|7740.4|7733.4|7739.6|7732.6|7740.4|7733.4|7739.6|7732.6|0
1683262200000|2023-05-05 04:50:00|7739.9|7732.9|7739.9|7732.9|7740.4|7733.4|7739.6|7732.6|0
1683262500000|2023-05-05 04:55:00|7740.1|7733.1|7740.6|7733.6|7741.4|7734.4|7740.1|7733.1|0
1683262800000|2023-05-05 05:00:00|7740.4|7733.4|7740.1|7733.1|7741.6|7734.6|7739.9|7732.9|0
1683263100000|2023-05-05 05:05:00|7739.9|7732.9|7739.9|7732.9|7740.4|7733.4|7738.9|7731.9|0
1683263400000|2023-05-05 05:10:00|7739.6|7732.6|7739.9|7732.9|7740.1|7733.1|7739.1|7732.1|0
1683263700000|2023-05-05 05:15:00|7740.1|7733.1|7739.6|7732.6|7740.1|7733.1|7738.4|7731.4|0
1683264000000|2023-05-05 05:20:00|7739.9|7732.9|7740.6|7733.6|7740.6|7733.6|7739.6|7732.6|0
1683264300000|2023-05-05 05:25:00|7740.4|7733.4|7738.9|7731.9|7740.4|7733.4|7738.9|7731.9|0
1683264600000|2023-05-05 05:30:00|7739.1|7732.1|7740.6|7733.6|7740.6|7733.6|7739.1|7732.1|0
1683264900000|2023-05-05 05:35:00|7740.9|7733.9|7739.1|7732.1|7740.9|7733.9|7738.1|7731.1|0
1683265200000|2023-05-05 05:40:00|7739.4|7732.4|7737.4|7730.4|7739.6|7732.6|7736.9|7729.9|0
1683265500000|2023-05-05 05:45:00|7737.6|7730.6|7738.4|7731.4|7738.4|7731.4|7736.4|7729.4|0
1683265800000|2023-05-05 05:50:00|7738.6|7731.6|7738.6|7731.6|7738.6|7731.6|7737.4|7730.4|0
1683266100000|2023-05-05 05:55:00|7738.4|7731.4|7739.1|7732.1|7739.6|7732.6|7737.9|7730.9|0
1683266400000|2023-05-05 06:00:00|7738.9|7731.9|7735.9|7728.9|7738.9|7731.9|7733.6|7726.6|0
1683266700000|2023-05-05 06:05:00|7735.4|7728.4|7741.1|7734.1|7741.9|7734.9|7734.1|7727.1|0
1683267000000|2023-05-05 06:10:00|7740.9|7733.9|7736.9|7729.9|7741.4|7734.4|7736.9|7729.9|0
1683267300000|2023-05-05 06:15:00|7737.4|7730.4|7740.6|7733.6|7741.4|7734.4|7736.4|7729.4|0
1683267600000|2023-05-05 06:20:00|7741.1|7734.1|7738.9|7731.9|7741.6|7734.6|7738.1|7731.1|0
1683267900000|2023-05-05 06:25:00|7739.1|7732.1|7742.9|7735.9|7743.9|7736.9|7739.1|7732.1|0
1683268200000|2023-05-05 06:30:00|7743.9|7736.9|7745.1|7738.1|7745.4|7738.4|7741.4|7734.4|0
1683268500000|2023-05-05 06:35:00|7745.4|7738.4|7743.9|7736.9|7746.4|7739.4|7742.6|7735.6|0
1683268800000|2023-05-05 06:40:00|7744.1|7737.1|7740.9|7733.9|7744.1|7737.1|7740.9|7733.9|0
1683269100000|2023-05-05 06:45:00|7741.1|7734.1|7742.1|7735.1|7743.6|7736.6|7740.6|7733.6|0
1683269400000|2023-05-05 06:50:00|7741.9|7734.9|7743.4|7736.4|7744.1|7737.1|7740.9|7733.9|0
1683269700000|2023-05-05 06:55:00|7742.9|7735.9|7745.9|7738.9|7747.4|7740.4|7742.9|7735.9|0
1683270000000|2023-05-05 07:00:00|7744.9|7737.9|7751.9|7744.9|7757.4|7750.4|7743.9|7736.9|0
1683270300000|2023-05-05 07:05:00|7751.4|7744.4|7741.4|7734.4|7756.6|7749.6|7741.4|7734.4|0
1683270600000|2023-05-05 07:10:00|7742.6|7735.6|7751.9|7744.9|7757.1|7750.1|7742.6|7735.6|0
1683270900000|2023-05-05 07:15:00|7752.4|7745.4|7758.9|7751.9|7758.9|7751.9|7751.1|7744.1|0
1683271200000|2023-05-05 07:20:00|7758.6|7751.6|7767.4|7760.4|7768.4|7761.4|7757.9|7750.9|0
1683271500000|2023-05-05 07:25:00|7767.1|7760.1|7760.4|7753.4|7768.4|7761.4|7756.4|7749.4|0
1683271800000|2023-05-05 07:30:00|7759.9|7752.9|7756.4|7749.4|7764.9|7757.9|7756.1|7749.1|0
1683272100000|2023-05-05 07:35:00|7757.1|7750.1|7754.4|7747.4|7760.1|7753.1|7753.4|7746.4|0
1683272400000|2023-05-05 07:40:00|7754.6|7747.6|7753.1|7746.1|7756.6|7749.6|7750.1|7743.1|0
1683272700000|2023-05-05 07:45:00|7752.8|7745.8|7746.6|7739.6|7753.6|7746.6|7745.1|7738.1|0
1683273000000|2023-05-05 07:50:00|7746.8|7739.8|7745.6|7738.6|7749.3|7742.3|7744.3|7737.3|0
1683273300000|2023-05-05 07:55:00|7746.1|7739.1|7740.6|7733.6|7746.6|7739.6|7740.6|7733.6|0
1683273600000|2023-05-05 08:00:00|7740.1|7733.1|7736.6|7729.6|7741.6|7734.6|7735.8|7728.8|0
1683273900000|2023-05-05 08:05:00|7737.1|7730.1|7734.6|7727.6|7741.6|7734.6|7734.6|7727.6|0
1683274200000|2023-05-05 08:10:00|7734.8|7727.8|7736.6|7729.6|7737.6|7730.6|7732.3|7725.3|0
1683274500000|2023-05-05 08:15:00|7736.3|7729.3|7731.1|7724.1|7736.8|7729.8|7728.6|7721.6|0
1683274800000|2023-05-05 08:20:00|7730.8|7723.8|7726.1|7719.1|7730.8|7723.8|7724.3|7717.3|0
1683275100000|2023-05-05 08:25:00|7725.8|7718.8|7727.8|7720.8|7728.6|7721.6|7725.6|7718.6|0
1683275400000|2023-05-05 08:30:00|7727.6|7720.6|7726.6|7719.6|7729.8|7722.8|7725.1|7718.1|0
1683275700000|2023-05-05 08:35:00|7726.3|7719.3|7726.6|7719.6|7727.6|7720.6|7722.1|7715.1|0
1683276000000|2023-05-05 08:40:00|7726.3|7719.3|7730.1|7723.1|7730.8|7723.8|7725.3|7718.3|0
1683276300000|2023-05-05 08:45:00|7730.8|7723.8|7736.6|7729.6|7737.6|7730.6|7730.8|7723.8|0
1683276600000|2023-05-05 08:50:00|7736.3|7729.3|7745.8|7738.8|7749.6|7742.6|7736.3|7729.3|0
1683276900000|2023-05-05 08:55:00|7745.6|7738.6|7745.6|7738.6|7747.8|7740.8|7744.6|7737.6|0
1683277200000|2023-05-05 09:00:00|7745.1|7738.1|7737.1|7730.1|7746.8|7739.8|7736.3|7729.3|0
1683277500000|2023-05-05 09:05:00|7737.3|7730.3|7737.1|7730.1|7740.1|7733.1|7734.8|7727.8|0
1683277800000|2023-05-05 09:10:00|7738.1|7731.1|7730.8|7723.8|7738.8|7731.8|7730.3|7723.3|0
1683278100000|2023-05-05 09:15:00|7731.1|7724.1|7730.6|7723.6|7732.6|7725.6|7728.1|7721.1|0
1683278400000|2023-05-05 09:20:00|7730.3|7723.3|7728.8|7721.8|7730.6|7723.6|7725.6|7718.6|0
1683278700000|2023-05-05 09:25:00|7728.6|7721.6|7726.3|7719.3|7729.8|7722.8|7725.6|7718.6|0
1683279000000|2023-05-05 09:30:00|7726.6|7719.6|7724.3|7717.3|7727.1|7720.1|7721.1|7714.1|0
1683279300000|2023-05-05 09:35:00|7724.6|7717.6|7725.1|7718.1|7726.1|7719.1|7723.6|7716.6|0
1683279600000|2023-05-05 09:40:00|7725.3|7718.3|7728.6|7721.6|7728.8|7721.8|7725.1|7718.1|0
1683279900000|2023-05-05 09:45:00|7728.8|7721.8|7729.6|7722.6|7730.6|7723.6|7728.6|7721.6|0
1683280200000|2023-05-05 09:50:00|7729.8|7722.8|7732.3|7725.3|7732.8|7725.8|7729.6|7722.6|0
1683280500000|2023-05-05 09:55:00|7732.6|7725.6|7731.6|7724.6|7733.6|7726.6|7729.3|7722.3|0
1683280800000|2023-05-05 10:00:00|7731.8|7724.8|7732.6|7725.6|7737.6|7730.6|7731.8|7724.8|0
1683281100000|2023-05-05 10:05:00|7733.1|7726.1|7736.8|7729.8|7737.3|7730.3|7733.1|7726.1|0
1683281400000|2023-05-05 10:10:00|7737.1|7730.1|7738.1|7731.1|7739.1|7732.1|7736.1|7729.1|0
1683281700000|2023-05-05 10:15:00|7737.6|7730.6|7739.6|7732.6|7740.3|7733.3|7737.1|7730.1|0
1683282000000|2023-05-05 10:20:00|7739.1|7732.1|7740.6|7733.6|7740.6|7733.6|7737.1|7730.1|0
1683282300000|2023-05-05 10:25:00|7740.3|7733.3|7742.6|7735.6|7742.6|7735.6|7738.6|7731.6|0
1683282600000|2023-05-05 10:30:00|7743.1|7736.1|7743.1|7736.1|7746.3|7739.3|7742.6|7735.6|0
1683282900000|2023-05-05 10:35:00|7742.6|7735.6|7744.3|7737.3|7744.6|7737.6|7739.3|7732.3|0
1683283200000|2023-05-05 10:40:00|7744.6|7737.6|7741.6|7734.6|7744.8|7737.8|7740.6|7733.6|0
1683283500000|2023-05-05 10:45:00|7741.1|7734.1|7742.1|7735.1|7743.1|7736.1|7739.6|7732.6|0
1683283800000|2023-05-05 10:50:00|7741.6|7734.6|7734.1|7727.1|7742.6|7735.6|7734.1|7727.1|0
1683284100000|2023-05-05 10:55:00|7734.6|7727.6|7736.8|7729.8|7737.8|7730.8|7733.6|7726.6|0
1683284400000|2023-05-05 11:00:00|7736.1|7729.1|7736.6|7729.6|7738.1|7731.1|7734.1|7727.1|0
1683284700000|2023-05-05 11:05:00|7736.8|7729.8|7735.3|7728.3|7738.1|7731.1|7734.8|7727.8|0
1683285000000|2023-05-05 11:10:00|7735.1|7728.1|7738.1|7731.1|7738.1|7731.1|7734.8|7727.8|0
1683285300000|2023-05-05 11:15:00|7737.8|7730.8|7741.1|7734.1|7741.6|7734.6|7737.3|7730.3|0
1683285600000|2023-05-05 11:20:00|7741.3|7734.3|7745.1|7738.1|7745.1|7738.1|7741.1|7734.1|0
1683285900000|2023-05-05 11:25:00|7744.6|7737.6|7747.8|7740.8|7748.8|7741.8|7743.8|7736.8|0
1683286200000|2023-05-05 11:30:00|7748.1|7741.1|7752.1|7745.1|7752.6|7745.6|7748.1|7741.1|0
1683286500000|2023-05-05 11:35:00|7751.8|7744.8|7749.8|7742.8|7752.3|7745.3|7749.6|7742.6|0
1683286800000|2023-05-05 11:40:00|7749.5|7742.5|7747|7740|7749.5|7742.5|7746.3|7739.3|0
1683287100000|2023-05-05 11:45:00|7746.8|7739.8|7743.8|7736.8|7748|7741|7743.3|7736.3|0
1683287400000|2023-05-05 11:50:00|7744|7737|7745.3|7738.3|7747.5|7740.5|7744|7737|0
1683287700000|2023-05-05 11:55:00|7745.8|7738.8|7746|7739|7747|7740|7744|7737|0
1683288000000|2023-05-05 12:00:00|7745.8|7738.8|7743.8|7736.8|7745.8|7738.8|7743.8|7736.8|0
1683288300000|2023-05-05 12:05:00|7744.3|7737.3|7743.3|7736.3|7745.3|7738.3|7741|7734|0
1683288600000|2023-05-05 12:10:00|7743|7736|7740.3|7733.3|7743.8|7736.8|7740.3|7733.3|0
1683288900000|2023-05-05 12:15:00|7740.8|7733.8|7738.8|7731.8|7741.3|7734.3|7738.5|7731.5|0
1683289200000|2023-05-05 12:20:00|7739.3|7732.3|7742.8|7735.8|7742.8|7735.8|7738.8|7731.8|0
1683289500000|2023-05-05 12:25:00|7742.5|7735.5|7743|7736|7744|7737|7741.5|7734.5|0
1683289800000|2023-05-05 12:30:00|7743.3|7736.3|7742.3|7735.3|7748.5|7741.5|7737.5|7730.5|0
1683290100000|2023-05-05 12:35:00|7742.8|7735.8|7746.8|7739.8|7749.5|7742.5|7741.5|7734.5|0
1683290400000|2023-05-05 12:40:00|7746.3|7739.3|7748.3|7741.3|7753.8|7746.8|7746.3|7739.3|0
1683290700000|2023-05-05 12:45:00|7747.8|7740.8|7748.5|7741.5|7753.3|7746.3|7746.5|7739.5|0
1683291000000|2023-05-05 12:50:00|7749|7742|7753.3|7746.3|7754.3|7747.3|7748.8|7741.8|0
1683291300000|2023-05-05 12:55:00|7753.5|7746.5|7748.5|7741.5|7754.5|7747.5|7746.5|7739.5|0
1683291600000|2023-05-05 13:00:00|7749.3|7742.3|7748|7741|7751|7744|7747.8|7740.8|0
1683291900000|2023-05-05 13:05:00|7748.3|7741.3|7749|7742|7749.8|7742.8|7746|7739|0
1683292200000|2023-05-05 13:10:00|7749.3|7742.3|7755.3|7748.3|7755.8|7748.8|7748.5|7741.5|0
1683292500000|2023-05-05 13:15:00|7755.5|7748.5|7759.8|7752.8|7760.3|7753.3|7755.5|7748.5|0
1683292800000|2023-05-05 13:20:00|7760|7753|7759.3|7752.3|7760.3|7753.3|7757.8|7750.8|0
1683293100000|2023-05-05 13:25:00|7759.8|7752.8|7759.3|7752.3|7760|7753|7756.5|7749.5|0
1683293400000|2023-05-05 13:30:00|7758.8|7751.8|7761.5|7754.5|7765|7758|7756.5|7749.5|0
1683293700000|2023-05-05 13:35:00|7761.8|7754.8|7760.5|7753.5|7764|7757|7758.3|7751.3|0
1683294000000|2023-05-05 13:40:00|7760.8|7753.8|7764|7757|7765.8|7758.8|7760.8|7753.8|0
1683294300000|2023-05-05 13:45:00|7764.8|7757.8|7763.5|7756.5|7767.3|7760.3|7762.3|7755.3|0
1683294600000|2023-05-05 13:50:00|7763.8|7756.8|7758|7751|7764.3|7757.3|7757.3|7750.3|0
1683294900000|2023-05-05 13:55:00|7758.3|7751.3|7763.8|7756.8|7765.3|7758.3|7756.8|7749.8|0
1683295200000|2023-05-05 14:00:00|7764.8|7757.8|7764|7757|7765.8|7758.8|7760.8|7753.8|0
1683295500000|2023-05-05 14:05:00|7764.8|7757.8|7772.3|7765.3|7772.3|7765.3|7764.8|7757.8|0
1683295800000|2023-05-05 14:10:00|7772.5|7765.5|7769.7|7762.7|7775.2|7768.2|7769.7|7762.7|0
1683296100000|2023-05-05 14:15:00|7768.5|7761.5|7775.5|7768.5|7777.5|7770.5|7768|7761|0
1683296400000|2023-05-05 14:20:00|7775.7|7768.7|7772.5|7765.5|7777.7|7770.7|7770.5|7763.5|0
1683296700000|2023-05-05 14:25:00|7772|7765|7772|7765|7774|7767|7770.5|7763.5|0
1683297000000|2023-05-05 14:30:00|7773.5|7766.5|7772|7765|7776|7769|7770|7763|0
1683297300000|2023-05-05 14:35:00|7771.5|7764.5|7776.5|7769.5|7777|7770|7770.5|7763.5|0
1683297600000|2023-05-05 14:40:00|7777|7770|7773|7766|7777.2|7770.2|7769.2|7762.2|0
1683297900000|2023-05-05 14:45:00|7773.2|7766.2|7773|7766|7773.5|7766.5|7770|7763|0
1683298200000|2023-05-05 14:50:00|7773.5|7766.5|7775.5|7768.5|7776.2|7769.2|7772.7|7765.7|0
1683298500000|2023-05-05 14:55:00|7775|7768|7779.5|7772.5|7780|7773|7774|7767|0
1683298800000|2023-05-05 15:00:00|7779.2|7772.2|7783|7776|7785|7778|7779|7772|0
1683299100000|2023-05-05 15:05:00|7782.7|7775.7|7781.5|7774.5|7786|7779|7780.7|7773.7|0
1683299400000|2023-05-05 15:10:00|7782|7775|7784|7777|7784|7777|7779|7772|0
1683299700000|2023-05-05 15:15:00|7783.5|7776.5|7782|7775|7785.7|7778.7|7781.5|7774.5|0
1683300000000|2023-05-05 15:20:00|7782.2|7775.2|7782.5|7775.5|7784.5|7777.5|7780.5|7773.5|0
1683300300000|2023-05-05 15:25:00|7782.2|7775.2|7785|7778|7785|7778|7780|7773|0
1683300600000|2023-05-05 15:30:00|7784.7|7777.7|7784.5|7777.5|7785.5|7778.5|7779.2|7772.2|0
1683300900000|2023-05-05 15:35:00|7783.5|7776.5|7782|7775|7784.5|7777.5|7782|7775|0
1683301200000|2023-05-05 15:40:00|7782.5|7775.5|7780|7773|7782.5|7775.5|7780|7773|0
1683301500000|2023-05-05 15:45:00|7780.2|7773.2|7777.5|7770.5|7780.5|7773.5|7776.5|7769.5|0
1683301800000|2023-05-05 15:50:00|7777.2|7770.2|7777.5|7770.5|7779.7|7772.7|7777|7770|0
1683302100000|2023-05-05 15:55:00|7777.2|7770.2|7779.5|7772.5|7780|7773|7776.5|7769.5|0
1683302400000|2023-05-05 16:00:00|7779|7772|7781|7774|7782|7775|7779|7772|0
1683302700000|2023-05-05 16:05:00|7780.5|7773.5|7780.5|7773.5|7782.5|7775.5|7779.5|7772.5|0
1683303000000|2023-05-05 16:10:00|7780.2|7773.2|7780.5|7773.5|7782.5|7775.5|7780|7773|0
1683303300000|2023-05-05 16:15:00|7780|7773|7781.5|7774.5|7782.5|7775.5|7779.5|7772.5|0
1683303600000|2023-05-05 16:20:00|7781|7774|7784.5|7777.5|7784.5|7777.5|7781|7774|0
1683303900000|2023-05-05 16:25:00|7784|7777|7784.2|7777.2|7785.5|7778.5|7783.5|7776.5|0
1683304200000|2023-05-05 16:30:00|7784|7777|7785|7778|7785.7|7778.7|7783.5|7776.5|0
1683304500000|2023-05-05 16:35:00|7785.5|7778.5|7784.5|7777.5|7786|7779|7784.2|7777.2|0
1683304800000|2023-05-05 16:40:00|7784.7|7777.7|7784.5|7777.5|7786.5|7779.5|7784|7777|0
1683305100000|2023-05-05 16:45:00|7784.7|7777.7|7782.5|7775.5|7785|7778|7781|7774|0
1683305400000|2023-05-05 16:50:00|7782.7|7775.7|7785.2|7778.2|7785.5|7778.5|7782.5|7775.5|0
1683305700000|2023-05-05 16:55:00|7785|7778|7787|7780|7787.5|7780.5|7784.2|7777.2|0
1683306000000|2023-05-05 17:00:00|7787.2|7780.2|7788|7781|7789|7782|7787.2|7780.2|0
1683306300000|2023-05-05 17:05:00|7787.7|7780.7|7789.5|7782.5|7789.5|7782.5|7787.5|7780.5|0
1683306600000|2023-05-05 17:10:00|7789.2|7782.2|7788.7|7781.7|7790.2|7783.2|7788.5|7781.5|0
1683306900000|2023-05-05 17:15:00|7788.5|7781.5|7788.2|7781.2|7789.5|7782.5|7787.2|7780.2|0
1683307200000|2023-05-05 17:20:00|7788|7781|7789|7782|7789|7782|7788|7781|0
1683307500000|2023-05-05 17:25:00|7789.5|7782.5|7791|7784|7791.5|7784.5|7789.5|7782.5|0
1683307800000|2023-05-05 17:30:00|7791.5|7784.5|7792|7785|7792.5|7785.5|7790.5|7783.5|0
1683308100000|2023-05-05 17:35:00|7792.5|7785.5|7792.5|7785.5|7793|7786|7791.2|7784.2|0
1683308400000|2023-05-05 17:40:00|7792.2|7785.2|7793.7|7786.7|7793.7|7786.7|7792|7785|0
1683308700000|2023-05-05 17:45:00|7794|7787|7793|7786|7794|7787|7792.5|7785.5|0
1683309000000|2023-05-05 17:50:00|7793.5|7786.5|7793.5|7786.5|7794|7787|7792.5|7785.5|0
1683309300000|2023-05-05 17:55:00|7793.2|7786.2|7795|7788|7795|7788|7792.5|7785.5|0
1683309600000|2023-05-05 18:00:00|7795.2|7788.2|7797|7790|7797|7790|7795|7788|0
1683309900000|2023-05-05 18:05:00|7796.5|7789.5|7799.7|7792.7|7800.5|7793.5|7796.5|7789.5|0
1683310200000|2023-05-05 18:10:00|7799.5|7792.5|7797|7790|7800|7793|7797|7790|0
1683310500000|2023-05-05 18:15:00|7797.2|7790.2|7796|7789|7797.7|7790.7|7795.5|7788.5|0
1683310800000|2023-05-05 18:20:00|7795.7|7788.7|7797.7|7790.7|7798.5|7791.5|7795.7|7788.7|0
1683311100000|2023-05-05 18:25:00|7797.5|7790.5|7800.5|7793.5|7802.5|7795.5|7797.5|7790.5|0
1683311400000|2023-05-05 18:30:00|7800.2|7793.2|7802.5|7795.5|7803.7|7796.7|7800.2|7793.2|0
1683311700000|2023-05-05 18:35:00|7802.7|7795.7|7802.5|7795.5|7804|7797|7802|7795|0
1683312000000|2023-05-05 18:40:00|7803.5|7796.5|7804.7|7797.7|7805|7798|7803.5|7796.5|0
1683312300000|2023-05-05 18:45:00|7804.5|7797.5|7806.7|7799.7|7807|7800|7804.5|7797.5|0
1683312600000|2023-05-05 18:50:00|7807|7800|7808.2|7801.2|7808.5|7801.5|7806.7|7799.7|0
1683312900000|2023-05-05 18:55:00|7808.5|7801.5|7808.5|7801.5|7811.5|7804.5|7807.5|7800.5|0
1683313200000|2023-05-05 19:00:00|7808.2|7801.2|7810|7803|7810.5|7803.5|7806.2|7799.2|0
1683313500000|2023-05-05 19:05:00|7810.5|7803.5|7812|7805|7812.5|7805.5|7809.7|7802.7|0
1683313800000|2023-05-05 19:10:00|7811.7|7804.7|7808.2|7801.2|7812.5|7805.5|7808.2|7801.2|0
1683314100000|2023-05-05 19:15:00|7808.5|7801.5|7807.5|7800.5|7809.5|7802.5|7807|7800|0
1683314400000|2023-05-05 19:20:00|7807|7800|7807.5|7800.5|7809|7802|7806|7799|0
1683314700000|2023-05-05 19:25:00|7807|7800|7808|7801|7808|7801|7806|7799|0
1683315000000|2023-05-05 19:30:00|7807.5|7800.5|7807.7|7800.7|7808.5|7801.5|7805.5|7798.5|0
1683315300000|2023-05-05 19:35:00|7807.5|7800.5|7808|7801|7809|7802|7807|7800|0
1683315600000|2023-05-05 19:40:00|7807.5|7800.5|7808|7801|7809|7802|7806.2|7799.2|0
1683315900000|2023-05-05 19:45:00|7807.7|7800.7|7807.5|7800.5|7808|7801|7806|7799|0
1683316200000|2023-05-05 19:50:00|7806.5|7799.5|7803.5|7796.5|7808|7801|7803|7796|0
1683316500000|2023-05-05 19:55:00|7804.2|7797.2|7803.5|7796.5|7804.7|7797.7|7798.2|7791.2|0
1683316800000|2023-05-05 20:00:00|7803.9|7796.9|7798|7791|7806.4|7799.4|7797.7|7790.7|0
1683317100000|2023-05-05 20:05:00|7797.9|7790.9|7800.1|7793.1|7800.6|7793.6|7797.3|7790.3|0
1683317400000|2023-05-05 20:10:00|7800.2|7793.2|7802.6|7795.6|7802.6|7795.6|7799.8|7792.8|0
1683317700000|2023-05-05 20:15:00|7802.8|7795.8|7803.9|7796.9|7804.9|7797.9|7802.8|7795.8|0
1683318000000|2023-05-05 20:20:00|7803.6|7796.6|7803.1|7796.1|7804.3|7797.3|7803.1|7796.1|0
1683318300000|2023-05-05 20:25:00|7803|7796|7802.8|7795.8|7803.9|7796.9|7802.7|7795.7|0
1683318600000|2023-05-05 20:30:00|7803.1|7796.1|7802.8|7795.8|7803.1|7796.1|7802.3|7795.3|0
1683318900000|2023-05-05 20:35:00|7802.9|7795.9|7802.7|7795.7|7803.6|7796.6|7802.3|7795.3|0
1683319200000|2023-05-05 20:40:00|7802.4|7795.4|7799.6|7792.6|7802.4|7795.4|7799.6|7792.6|0
1683319500000|2023-05-05 20:45:00|7799.7|7792.7|7799.5|7792.5|7800.4|7793.4|7799.1|7792.1|0
1683319800000|2023-05-05 20:50:00|7799.4|7792.4|7801.1|7794.1|7803.3|7796.3|7797.8|7790.8|0
1683320100000|2023-05-05 20:55:00|7801.2|7794.2|7800.1|7793.1|7801.5|7794.5|7799.4|7792.4|0
1683353700000|2023-05-06 06:15:00|7798.5|7791.5|7798.5|7791.5|7798.5|7791.5|7798.5|7791.5|0
1683355800000|2023-05-06 06:50:00|7800.5|7793.5|7800.5|7793.5|7800.5|7793.5|7800.5|7793.5|0
1683363300000|2023-05-06 08:55:00|7800.6|7793.6|7800.6|7793.6|7800.6|7793.6|7800.6|7793.6|0
1683364200000|2023-05-06 09:10:00|7802.3|7795.3|7802.3|7795.3|7802.3|7795.3|7802.3|7795.3|0
1683384000000|2023-05-06 14:40:00|7801.4|7794.4|7798.4|7791.4|7801.4|7794.4|7798.4|7791.4|0
1683388800000|2023-05-06 16:00:00|7798.3|7791.3|7798.3|7791.3|7798.3|7791.3|7798.3|7791.3|0
1683426300000|2023-05-07 02:25:00|7798.9|7791.9|7798.9|7791.9|7798.9|7791.9|7798.9|7791.9|0
1683496800000|2023-05-07 22:00:00|7800.4|7793.4|7807|7800|7809.9|7802.9|7800.4|7793.4|0
1683497100000|2023-05-07 22:05:00|7807.2|7800.2|7807.9|7800.9|7808.7|7801.7|7805.9|7798.9|0
1683497400000|2023-05-07 22:10:00|7807.8|7800.8|7808.4|7801.4|7808.7|7801.7|7806.5|7799.5|0
1683497700000|2023-05-07 22:15:00|7808.3|7801.3|7804.3|7797.3|7808.3|7801.3|7803.5|7796.5|0
1683498000000|2023-05-07 22:20:00|7804.2|7797.2|7805.6|7798.6|7805.9|7798.9|7803|7796|0
1683498300000|2023-05-07 22:25:00|7805.7|7798.7|7805.9|7798.9|7806.9|7799.9|7805.1|7798.1|0
1683498600000|2023-05-07 22:30:00|7806|7799|7805.6|7798.6|7806.4|7799.4|7804.8|7797.8|0
1683498900000|2023-05-07 22:35:00|7805.7|7798.7|7803.6|7796.6|7806|7799|7801.8|7794.8|0
1683499200000|2023-05-07 22:40:00|7803.7|7796.7|7804.8|7797.8|7805.2|7798.2|7803|7796|0
1683499500000|2023-05-07 22:45:00|7804.7|7797.7|7804.4|7797.4|7804.8|7797.8|7803.5|7796.5|0
1683499800000|2023-05-07 22:50:00|7804.2|7797.2|7803.9|7796.9|7804.4|7797.4|7802.6|7795.6|0
1683500100000|2023-05-07 22:55:00|7803.8|7796.8|7803|7796|7803.8|7796.8|7802.6|7795.6|0
1683500400000|2023-05-07 23:00:00|7802.9|7795.9|7806.5|7799.5|7806.9|7799.9|7802.5|7795.5|0
1683500700000|2023-05-07 23:05:00|7806.8|7799.8|7814.4|7807.4|7814.7|7807.7|7806.7|7799.7|0
1683501000000|2023-05-07 23:10:00|7814.3|7807.3|7815.1|7808.1|7816.7|7809.7|7814|7807|0
1683501300000|2023-05-07 23:15:00|7815|7808|7812.9|7805.9|7815|7808|7812.1|7805.1|0
1683501600000|2023-05-07 23:20:00|7813|7806|7813.7|7806.7|7814.2|7807.2|7812.9|7805.9|0
1683501900000|2023-05-07 23:25:00|7813.6|7806.6|7812.9|7805.9|7813.6|7806.6|7812.4|7805.4|0
1683502200000|2023-05-07 23:30:00|7813|7806|7811.7|7804.7|7813.8|7806.8|7811.7|7804.7|0
1683502500000|2023-05-07 23:35:00|7811.6|7804.6|7807.9|7800.9|7811.7|7804.7|7807.9|7800.9|0
1683502800000|2023-05-07 23:40:00|7807.8|7800.8|7806.6|7799.6|7807.9|7800.9|7805.8|7798.8|0
1683503100000|2023-05-07 23:45:00|7806.7|7799.7|7807.2|7800.2|7808.2|7801.2|7805.7|7798.7|0
1683503400000|2023-05-07 23:50:00|7807.3|7800.3|7807.1|7800.1|7808.1|7801.1|7806.4|7799.4|0
1683503700000|2023-05-07 23:55:00|7806.8|7799.8|7803.9|7796.9|7807.2|7800.2|7803.4|7796.4|0
1683504000000|2023-05-08 00:00:00|7803.8|7796.8|7798.7|7791.7|7803.8|7796.8|7798.3|7791.3|0
1683504300000|2023-05-08 00:05:00|7798.8|7791.8|7801.4|7794.4|7801.4|7794.4|7798.8|7791.8|0
1683504600000|2023-05-08 00:10:00|7801.5|7794.5|7805.6|7798.6|7806.1|7799.1|7801.4|7794.4|0
1683504900000|2023-05-08 00:15:00|7805.7|7798.7|7804.9|7797.9|7808.7|7801.7|7803.7|7796.7|0
1683505200000|2023-05-08 00:20:00|7805|7798|7802|7795|7805.1|7798.1|7801.6|7794.6|0
1683505500000|2023-05-08 00:25:00|7801.9|7794.9|7804.1|7797.1|7804.8|7797.8|7801.7|7794.7|0
1683505800000|2023-05-08 00:30:00|7804|7797|7804.7|7797.7|7804.8|7797.8|7803.1|7796.1|0
1683506100000|2023-05-08 00:35:00|7804.8|7797.8|7803.7|7796.7|7804.9|7797.9|7803.3|7796.3|0
1683506400000|2023-05-08 00:40:00|7803.6|7796.6|7804.1|7797.1|7805|7798|7803.2|7796.2|0
1683506700000|2023-05-08 00:45:00|7803.5|7796.5|7803.8|7796.8|7804.8|7797.8|7802.8|7795.8|0
1683507000000|2023-05-08 00:50:00|7804|7797|7800.9|7793.9|7805.2|7798.2|7800.8|7793.8|0
1683507300000|2023-05-08 00:55:00|7801|7794|7802.1|7795.1|7802.3|7795.3|7800.6|7793.6|0
1683507600000|2023-05-08 01:00:00|7802|7795|7800.9|7793.9|7802.7|7795.7|7800.7|7793.7|0
1683507900000|2023-05-08 01:05:00|7802.1|7795.1|7797.7|7790.7|7802.2|7795.2|7797.7|7790.7|0
1683508200000|2023-05-08 01:10:00|7797.5|7790.5|7799.3|7792.3|7799.4|7792.4|7797.5|7790.5|0
1683508500000|2023-05-08 01:15:00|7799.2|7792.2|7798|7791|7799.3|7792.3|7797.9|7790.9|0
1683508800000|2023-05-08 01:20:00|7798.1|7791.1|7799.4|7792.4|7800.6|7793.6|7796.6|7789.6|0
1683509100000|2023-05-08 01:25:00|7799.5|7792.5|7801.4|7794.4|7801.4|7794.4|7799.5|7792.5|0
1683509400000|2023-05-08 01:30:00|7801.5|7794.5|7804.5|7797.5|7804.8|7797.8|7800.3|7793.3|0
1683509700000|2023-05-08 01:35:00|7804.6|7797.6|7804.7|7797.7|7806.2|7799.2|7803.9|7796.9|0
1683510000000|2023-05-08 01:40:00|7804.8|7797.8|7803.3|7796.3|7804.9|7797.9|7803.3|7796.3|0
1683510300000|2023-05-08 01:45:00|7803.4|7796.4|7802.5|7795.5|7804.9|7797.9|7801.7|7794.7|0
1683510600000|2023-05-08 01:50:00|7801.9|7794.9|7800.9|7793.9|7802.5|7795.5|7800.3|7793.3|0
1683510900000|2023-05-08 01:55:00|7800.3|7793.3|7802|7795|7803.4|7796.4|7800.3|7793.3|0
1683511200000|2023-05-08 02:00:00|7802.1|7795.1|7800.7|7793.7|7802.1|7795.1|7800.5|7793.5|0
1683511500000|2023-05-08 02:05:00|7800.6|7793.6|7800.4|7793.4|7800.7|7793.7|7799|7792|0
1683511800000|2023-05-08 02:10:00|7799.8|7792.8|7802|7795|7802.1|7795.1|7799.8|7792.8|0
1683512100000|2023-05-08 02:15:00|7800.8|7793.8|7800.8|7793.8|7802.1|7795.1|7800.7|7793.7|0
1683512400000|2023-05-08 02:20:00|7800.9|7793.9|7802.2|7795.2|7802.2|7795.2|7800.7|7793.7|0
1683512700000|2023-05-08 02:25:00|7802.4|7795.4|7803.5|7796.5|7804.3|7797.3|7802.4|7795.4|0
1683513000000|2023-05-08 02:30:00|7803.6|7796.6|7803.1|7796.1|7804.7|7797.7|7803|7796|0
1683513300000|2023-05-08 02:35:00|7803|7796|7801.6|7794.6|7803.2|7796.2|7801.6|7794.6|0
1683513600000|2023-05-08 02:40:00|7801.5|7794.5|7801.9|7794.9|7803.3|7796.3|7800.3|7793.3|0
1683513900000|2023-05-08 02:45:00|7801.8|7794.8|7804.9|7797.9|7804.9|7797.9|7801.8|7794.8|0
1683514200000|2023-05-08 02:50:00|7804.8|7797.8|7803.5|7796.5|7804.8|7797.8|7803.4|7796.4|0
1683514500000|2023-05-08 02:55:00|7803.4|7796.4|7803.4|7796.4|7804.9|7797.9|7803.4|7796.4|0
1683514800000|2023-05-08 03:00:00|7803.5|7796.5|7803.6|7796.6|7803.6|7796.6|7803.4|7796.4|0
1683515100000|2023-05-08 03:05:00|7803.7|7796.7|7805.2|7798.2|7805.6|7798.6|7803.7|7796.7|0
1683515400000|2023-05-08 03:10:00|7805.3|7798.3|7805.4|7798.4|7805.5|7798.5|7805.2|7798.2|0
1683515700000|2023-05-08 03:15:00|7805.3|7798.3|7803.6|7796.6|7805.4|7798.4|7803.6|7796.6|0
1683516000000|2023-05-08 03:20:00|7803.5|7796.5|7801.8|7794.8|7803.6|7796.6|7801.8|7794.8|0
1683516300000|2023-05-08 03:25:00|7801.7|7794.7|7803.3|7796.3|7803.3|7796.3|7801.7|7794.7|0
1683516600000|2023-05-08 03:30:00|7802.1|7795.1|7801.6|7794.6|7803.3|7796.3|7801.5|7794.5|0
1683516900000|2023-05-08 03:35:00|7801.5|7794.5|7798.4|7791.4|7801.5|7794.5|7798.4|7791.4|0
1683517200000|2023-05-08 03:40:00|7798.2|7791.2|7798.4|7791.4|7799.8|7792.8|7798.2|7791.2|0
1683517500000|2023-05-08 03:45:00|7798.3|7791.3|7798.3|7791.3|7798.4|7791.4|7798.2|7791.2|0
1683517800000|2023-05-08 03:50:00|7798.2|7791.2|7798.2|7791.2|7798.3|7791.3|7798|7791|0
1683518100000|2023-05-08 03:55:00|7797.6|7790.6|7796.7|7789.7|7798.2|7791.2|7796.7|7789.7|0
1683518400000|2023-05-08 04:00:00|7796.8|7789.8|7799.5|7792.5|7799.6|7792.6|7796.7|7789.7|0
1683518700000|2023-05-08 04:05:00|7799.4|7792.4|7799.5|7792.5|7799.6|7792.6|7799.4|7792.4|0
1683519000000|2023-05-08 04:10:00|7799.6|7792.6|7799.2|7792.2|7799.6|7792.6|7799.2|7792.2|0
1683519300000|2023-05-08 04:15:00|7799.3|7792.3|7799.2|7792.2|7799.3|7792.3|7799|7792|0
1683519600000|2023-05-08 04:20:00|7799.3|7792.3|7799.4|7792.4|7799.6|7792.6|7799.2|7792.2|0
1683519900000|2023-05-08 04:25:00|7799.3|7792.3|7798.2|7791.2|7799.4|7792.4|7798.1|7791.1|0
1683520200000|2023-05-08 04:30:00|7798.3|7791.3|7799.7|7792.7|7799.7|7792.7|7798.3|7791.3|0
1683520500000|2023-05-08 04:35:00|7799.8|7792.8|7799.5|7792.5|7799.8|7792.8|7799.5|7792.5|0
1683520800000|2023-05-08 04:40:00|7799.4|7792.4|7798.2|7791.2|7799.6|7792.6|7798.2|7791.2|0
1683521100000|2023-05-08 04:45:00|7798.1|7791.1|7798|7791|7798.3|7791.3|7797.9|7790.9|0
1683521400000|2023-05-08 04:50:00|7798.6|7791.6|7797.8|7790.8|7798.6|7791.6|7797.7|7790.7|0
1683521700000|2023-05-08 04:55:00|7797.9|7790.9|7797.6|7790.6|7797.9|7790.9|7797.6|7790.6|0
1683522000000|2023-05-08 05:00:00|7797.7|7790.7|7797.8|7790.8|7799.1|7792.1|7797.6|7790.6|0
1683522300000|2023-05-08 05:05:00|7797.7|7790.7|7796.4|7789.4|7797.8|7790.8|7796.3|7789.3|0
1683522600000|2023-05-08 05:10:00|7796.5|7789.5|7796.9|7789.9|7797|7790|7796.5|7789.5|0
1683522900000|2023-05-08 05:15:00|7796.8|7789.8|7796.9|7789.9|7798.3|7791.3|7796.8|7789.8|0
1683523200000|2023-05-08 05:20:00|7797|7790|7798.5|7791.5|7798.5|7791.5|7796.9|7789.9|0
1683523500000|2023-05-08 05:25:00|7798.4|7791.4|7797.2|7790.2|7798.4|7791.4|7797.1|7790.1|0
1683523800000|2023-05-08 05:30:00|7797.1|7790.1|7798.7|7791.7|7800.1|7793.1|7795.6|7788.6|0
1683524100000|2023-05-08 05:35:00|7798.6|7791.6|7798.7|7791.7|7798.7|7791.7|7798.5|7791.5|0
1683524400000|2023-05-08 05:40:00|7798.6|7791.6|7797.2|7790.2|7798.7|7791.7|7797.2|7790.2|0
1683524700000|2023-05-08 05:45:00|7797.1|7790.1|7795.5|7788.5|7797.1|7790.1|7795.4|7788.4|0
1683525000000|2023-05-08 05:50:00|7795.4|7788.4|7794.9|7787.9|7796.7|7789.7|7794.9|7787.9|0
1683525300000|2023-05-08 05:55:00|7795|7788|7796.4|7789.4|7796.4|7789.4|7795|7788|0
1683525600000|2023-05-08 06:00:00|7797.6|7790.6|7798.3|7791.3|7798.3|7791.3|7795|7788|0
1683525900000|2023-05-08 06:05:00|7798.1|7791.1|7797.1|7790.1|7799.9|7792.9|7795.4|7788.4|0
1683526200000|2023-05-08 06:10:00|7797|7790|7794.1|7787.1|7798.3|7791.3|7794|7787|0
1683526500000|2023-05-08 06:15:00|7794.2|7787.2|7795.8|7788.8|7795.8|7788.8|7793.9|7786.9|0
1683526800000|2023-05-08 06:20:00|7795.9|7788.9|7798.2|7791.2|7798.4|7791.4|7795.8|7788.8|0
1683527100000|2023-05-08 06:25:00|7798.3|7791.3|7800.7|7793.7|7800.8|7793.8|7798.1|7791.1|0
1683527400000|2023-05-08 06:30:00|7800.8|7793.8|7799.5|7792.5|7800.9|7793.9|7798|7791|0
1683527700000|2023-05-08 06:35:00|7799.6|7792.6|7802.4|7795.4|7802.5|7795.5|7799.5|7792.5|0
1683528000000|2023-05-08 06:40:00|7802.3|7795.3|7801.2|7794.2|7802.3|7795.3|7801|7794|0
1683528300000|2023-05-08 06:45:00|7801.3|7794.3|7801.3|7794.3|7801.3|7794.3|7799.8|7792.8|0
1683528600000|2023-05-08 06:50:00|7800.1|7793.1|7798.1|7791.1|7800.2|7793.2|7798.1|7791.1|0
1683528900000|2023-05-08 06:55:00|7798.3|7791.3|7800.7|7793.7|7802|7795|7798.1|7791.1|0
1683529200000|2023-05-08 07:00:00|7799.3|7792.3|7795.1|7788.1|7799.6|7792.6|7792.5|7785.5|0
1683529500000|2023-05-08 07:05:00|7795.2|7788.2|7804.9|7797.9|7805.1|7798.1|7794.1|7787.1|0
1683529800000|2023-05-08 07:10:00|7805|7798|7807.5|7800.5|7811.8|7804.8|7804.6|7797.6|0
1683530100000|2023-05-08 07:15:00|7807.4|7800.4|7810.1|7803.1|7810.1|7803.1|7804.3|7797.3|0
1683530400000|2023-05-08 07:20:00|7810.2|7803.2|7804.5|7797.5|7811.6|7804.6|7804.5|7797.5|0
1683530700000|2023-05-08 07:25:00|7804.4|7797.4|7804|7797|7806.6|7799.6|7800.4|7793.4|0
1683531000000|2023-05-08 07:30:00|7804.2|7797.2|7808|7801|7808.3|7801.3|7804.2|7797.2|0
1683531300000|2023-05-08 07:35:00|7807.9|7800.9|7807.2|7800.2|7809.3|7802.3|7805.3|7798.3|0
1683531600000|2023-05-08 07:40:00|7807.1|7800.1|7806.6|7799.6|7807.2|7800.2|7804|7797|0
1683531900000|2023-05-08 07:45:00|7805.4|7798.4|7809.3|7802.3|7810.6|7803.6|7805.3|7798.3|0
1683532200000|2023-05-08 07:50:00|7808.1|7801.1|7807.9|7800.9|7809.3|7802.3|7805.2|7798.2|0
1683532500000|2023-05-08 07:55:00|7809.1|7802.1|7809.4|7802.4|7809.4|7802.4|7807.7|7800.7|0
1683532800000|2023-05-08 08:00:00|7808|7801|7805.3|7798.3|7808.3|7801.3|7804|7797|0
1683533100000|2023-05-08 08:05:00|7805.4|7798.4|7805.5|7798.5|7808.2|7801.2|7805.4|7798.4|0
1683533400000|2023-05-08 08:10:00|7805.6|7798.6|7809.6|7802.6|7809.8|7802.8|7805.4|7798.4|0
1683533700000|2023-05-08 08:15:00|7809|7802|7806.6|7799.6|7809.8|7802.8|7803.8|7796.8|0
1683534000000|2023-05-08 08:20:00|7806.7|7799.7|7806.8|7799.8|7808.2|7801.2|7806.5|7799.5|0
1683534300000|2023-05-08 08:25:00|7806.9|7799.9|7808.8|7801.8|7809.6|7802.6|7806.8|7799.8|0
1683534600000|2023-05-08 08:30:00|7808.2|7801.2|7806|7799|7810|7803|7806|7799|0
1683534900000|2023-05-08 08:35:00|7804.8|7797.8|7805.9|7798.9|7806.1|7799.1|7804.3|7797.3|0
1683535200000|2023-05-08 08:40:00|7806|7799|7804.7|7797.7|7807.3|7800.3|7803.2|7796.2|0
1683535500000|2023-05-08 08:45:00|7804.6|7797.6|7806.3|7799.3|7806.3|7799.3|7803.4|7796.4|0
1683535800000|2023-05-08 08:50:00|7806.2|7799.2|7799.5|7792.5|7806.3|7799.3|7799.1|7792.1|0
1683536100000|2023-05-08 08:55:00|7799.6|7792.6|7800.7|7793.7|7801.9|7794.9|7797.8|7790.8|0
1683536400000|2023-05-08 09:00:00|7800.8|7793.8|7801.9|7794.9|7803.3|7796.3|7799.4|7792.4|0
1683536700000|2023-05-08 09:05:00|7801.8|7794.8|7804.6|7797.6|7804.6|7797.6|7801.8|7794.8|0
1683537000000|2023-05-08 09:10:00|7804.5|7797.5|7803.8|7796.8|7804.7|7797.7|7802.9|7795.9|0
1683537300000|2023-05-08 09:15:00|7803.6|7796.6|7806.1|7799.1|7806.2|7799.2|7803.4|7796.4|0
1683537600000|2023-05-08 09:20:00|7804.9|7797.9|7806.2|7799.2|7806.5|7799.5|7804.8|7797.8|0
1683537900000|2023-05-08 09:25:00|7806.1|7799.1|7805.9|7798.9|7806.3|7799.3|7805.9|7798.9|0
1683538200000|2023-05-08 09:30:00|7806|7799|7807|7800|7807.3|7800.3|7805.8|7798.8|0
1683538500000|2023-05-08 09:35:00|7806.9|7799.9|7810.1|7803.1|7810.1|7803.1|7806.8|7799.8|0
1683538800000|2023-05-08 09:40:00|7810|7803|7808.9|7801.9|7810.3|7803.3|7808.7|7801.7|0
1683539100000|2023-05-08 09:45:00|7807.7|7800.7|7809|7802|7809|7802|7807.6|7800.6|0
1683539400000|2023-05-08 09:50:00|7808.9|7801.9|7807.5|7800.5|7808.9|7801.9|7807.5|7800.5|0
1683539700000|2023-05-08 09:55:00|7807.4|7800.4|7807.8|7800.8|7807.8|7800.8|7807.4|7800.4|0
1683540000000|2023-05-08 10:00:00|7807.7|7800.7|7807.8|7800.8|7807.8|7800.8|7806.4|7799.4|0
1683540300000|2023-05-08 10:05:00|7807.7|7800.7|7807.7|7800.7|7807.8|7800.8|7806.5|7799.5|0
1683540600000|2023-05-08 10:10:00|7807.8|7800.8|7809.5|7802.5|7809.5|7802.5|7807.7|7800.7|0
1683540900000|2023-05-08 10:15:00|7809.6|7802.6|7810.9|7803.9|7812.7|7805.7|7809.6|7802.6|0
1683541200000|2023-05-08 10:20:00|7810.8|7803.8|7809.2|7802.2|7810.9|7803.9|7809.2|7802.2|0
1683541500000|2023-05-08 10:25:00|7809.1|7802.1|7810.4|7803.4|7810.7|7803.7|7809.1|7802.1|0
1683541800000|2023-05-08 10:30:00|7810.5|7803.5|7811.9|7804.9|7811.9|7804.9|7809.2|7802.2|0
1683542100000|2023-05-08 10:35:00|7811.8|7804.8|7811.7|7804.7|7813.2|7806.2|7811.7|7804.7|0
1683542400000|2023-05-08 10:40:00|7811.9|7804.9|7812.8|7805.8|7813.2|7806.2|7811.6|7804.6|0
1683542700000|2023-05-08 10:45:00|7812.9|7805.9|7811.5|7804.5|7812.9|7805.9|7811.3|7804.3|0
1683543000000|2023-05-08 10:50:00|7811.6|7804.6|7811.5|7804.5|7811.6|7804.6|7810.3|7803.3|0
1683543300000|2023-05-08 10:55:00|7811.4|7804.4|7811.8|7804.8|7812.4|7805.4|7809.7|7802.7|0
1683543600000|2023-05-08 11:00:00|7811.2|7804.2|7812.7|7805.7|7812.8|7805.8|7811.1|7804.1|0
1683543900000|2023-05-08 11:05:00|7812.8|7805.8|7813.1|7806.1|7814.4|7807.4|7811.5|7804.5|0
1683544200000|2023-05-08 11:10:00|7813.2|7806.2|7812.9|7805.9|7814.6|7807.6|7812.8|7805.8|0
1683544500000|2023-05-08 11:15:00|7813|7806|7815.4|7808.4|7815.5|7808.5|7811.5|7804.5|0
1683544800000|2023-05-08 11:20:00|7815.6|7808.6|7813.7|7806.7|7815.6|7808.6|7812|7805|0
1683545100000|2023-05-08 11:25:00|7813.6|7806.6|7815.2|7808.2|7815.2|7808.2|7813.3|7806.3|0
1683545400000|2023-05-08 11:30:00|7815.1|7808.1|7815.2|7808.2|7816.7|7809.7|7815.1|7808.1|0
1683545700000|2023-05-08 11:35:00|7815.1|7808.1|7813.9|7806.9|7815.2|7808.2|7812.1|7805.1|0
1683546000000|2023-05-08 11:40:00|7813.8|7806.8|7813.9|7806.9|7814|7807|7813.6|7806.6|0
1683546300000|2023-05-08 11:45:00|7814|7807|7814.9|7807.9|7815.4|7808.4|7813.9|7806.9|0
1683546600000|2023-05-08 11:50:00|7814.8|7807.8|7814.6|7807.6|7814.8|7807.8|7813.3|7806.3|0
1683546900000|2023-05-08 11:55:00|7814.5|7807.5|7813.9|7806.9|7816.3|7809.3|7813.8|7806.8|0
1683547200000|2023-05-08 12:00:00|7813.8|7806.8|7813.7|7806.7|7813.8|7806.8|7813.4|7806.4|0
1683547500000|2023-05-08 12:05:00|7813.8|7806.8|7816.4|7809.4|7816.9|7809.9|7813.8|7806.8|0
1683547800000|2023-05-08 12:10:00|7816.3|7809.3|7819.9|7812.9|7821.3|7814.3|7816.3|7809.3|0
1683548100000|2023-05-08 12:15:00|7819.7|7812.7|7819.3|7812.3|7819.7|7812.7|7817.6|7810.6|0
1683548400000|2023-05-08 12:20:00|7819.4|7812.4|7818.7|7811.7|7819.6|7812.6|7818|7811|0
1683548700000|2023-05-08 12:25:00|7818.6|7811.6|7818.5|7811.5|7819.1|7812.1|7817.4|7810.4|0
1683549000000|2023-05-08 12:30:00|7818.4|7811.4|7818.9|7811.9|7819.6|7812.6|7818.2|7811.2|0
1683549300000|2023-05-08 12:35:00|7818.8|7811.8|7818.9|7811.9|7819|7812|7818.6|7811.6|0
1683549600000|2023-05-08 12:40:00|7818.8|7811.8|7814|7807|7818.9|7811.9|7813.5|7806.5|0
1683549900000|2023-05-08 12:45:00|7813.8|7806.8|7812.4|7805.4|7814.2|7807.2|7810.7|7803.7|0
1683550200000|2023-05-08 12:50:00|7812.2|7805.2|7813.5|7806.5|7813.6|7806.6|7810.9|7803.9|0
1683550500000|2023-05-08 12:55:00|7813.6|7806.6|7814.6|7807.6|7815|7808|7813.4|7806.4|0
1683550800000|2023-05-08 13:00:00|7814.5|7807.5|7813.6|7806.6|7814.8|7807.8|7813.3|7806.3|0
1683551100000|2023-05-08 13:05:00|7813.5|7806.5|7813|7806|7814.6|7807.6|7812.9|7805.9|0
1683551400000|2023-05-08 13:10:00|7813.1|7806.1|7811.1|7804.1|7813.2|7806.2|7810.9|7803.9|0
1683551700000|2023-05-08 13:15:00|7810.9|7803.9|7811|7804|7812.3|7805.3|7809.4|7802.4|0
1683552000000|2023-05-08 13:20:00|7810.9|7803.9|7811.3|7804.3|7812.5|7805.5|7810.9|7803.9|0
1683552300000|2023-05-08 13:25:00|7811.1|7804.1|7810.8|7803.8|7812.5|7805.5|7809.6|7802.6|0
1683552600000|2023-05-08 13:30:00|7811.1|7804.1|7806.4|7799.4|7812.8|7805.8|7804.8|7797.8|0
1683552900000|2023-05-08 13:35:00|7806.2|7799.2|7806.7|7799.7|7808.7|7801.7|7806.1|7799.1|0
1683553200000|2023-05-08 13:40:00|7806.8|7799.8|7804.1|7797.1|7808.2|7801.2|7802.7|7795.7|0
1683553500000|2023-05-08 13:45:00|7804|7797|7799.4|7792.4|7804.5|7797.5|7796.8|7789.8|0
1683553800000|2023-05-08 13:50:00|7799.3|7792.3|7796.3|7789.3|7800.3|7793.3|7795.9|7788.9|0
1683554100000|2023-05-08 13:55:00|7796.2|7789.2|7795.7|7788.7|7798.9|7791.9|7795|7788|0
1683554400000|2023-05-08 14:00:00|7795.8|7788.8|7802.5|7795.5|7802.5|7795.5|7795.4|7788.4|0
1683554700000|2023-05-08 14:05:00|7802.3|7795.3|7794.4|7787.4|7802.5|7795.5|7794.3|7787.3|0
1683555000000|2023-05-08 14:10:00|7794.6|7787.6|7795.6|7788.6|7796.2|7789.2|7792.2|7785.2|0
1683555300000|2023-05-08 14:15:00|7795.7|7788.7|7794.3|7787.3|7796.1|7789.1|7790.1|7783.1|0
1683555600000|2023-05-08 14:20:00|7795.5|7788.5|7793.5|7786.5|7796.1|7789.1|7793.1|7786.1|0
1683555900000|2023-05-08 14:25:00|7793.6|7786.6|7792.5|7785.5|7794.2|7787.2|7792.1|7785.1|0
1683556200000|2023-05-08 14:30:00|7794|7787|7792.5|7785.5|7797.8|7790.8|7792.3|7785.3|0
1683556500000|2023-05-08 14:35:00|7792.4|7785.4|7795.2|7788.2|7795.5|7788.5|7790.7|7783.7|0
1683556800000|2023-05-08 14:40:00|7795.3|7788.3|7798|7791|7798.2|7791.2|7795.2|7788.2|0
1683557100000|2023-05-08 14:45:00|7797.9|7790.9|7799.5|7792.5|7799.5|7792.5|7794.9|7787.9|0
1683557400000|2023-05-08 14:50:00|7799.4|7792.4|7801.1|7794.1|7801.1|7794.1|7799.2|7792.2|0
1683557700000|2023-05-08 14:55:00|7801|7794|7803.8|7796.8|7804.5|7797.5|7799.4|7792.4|0
1683558000000|2023-05-08 15:00:00|7803.9|7796.9|7807.8|7800.8|7807.9|7800.9|7803.6|7796.6|0
1683558300000|2023-05-08 15:05:00|7807.7|7800.7|7806.4|7799.4|7808.3|7801.3|7806.1|7799.1|0
1683558600000|2023-05-08 15:10:00|7806.3|7799.3|7802.4|7795.4|7806.9|7799.9|7802.3|7795.3|0
1683558900000|2023-05-08 15:15:00|7802.3|7795.3|7803.6|7796.6|7803.7|7796.7|7801.7|7794.7|0
1683559200000|2023-05-08 15:20:00|7803.5|7796.5|7803.2|7796.2|7804.1|7797.1|7801.2|7794.2|0
1683559500000|2023-05-08 15:25:00|7802.3|7795.3|7801.4|7794.4|7802.4|7795.4|7800|7793|0
1683559800000|2023-05-08 15:30:00|7801.3|7794.3|7802.9|7795.9|7803.1|7796.1|7800.3|7793.3|0
1683560100000|2023-05-08 15:35:00|7801.7|7794.7|7798.9|7791.9|7802|7795|7798.7|7791.7|0
1683560400000|2023-05-08 15:40:00|7798.8|7791.8|7802.3|7795.3|7802.3|7795.3|7798.7|7791.7|0
1683560700000|2023-05-08 15:45:00|7802.5|7795.5|7806.3|7799.3|7806.7|7799.7|7802.3|7795.3|0
1683561000000|2023-05-08 15:50:00|7806.1|7799.1|7810.6|7803.6|7810.7|7803.7|7806.1|7799.1|0
1683561300000|2023-05-08 15:55:00|7810.5|7803.5|7809.1|7802.1|7810.5|7803.5|7807.4|7800.4|0
1683561600000|2023-05-08 16:00:00|7809.2|7802.2|7805.9|7798.9|7810.5|7803.5|7805.9|7798.9|0
1683561900000|2023-05-08 16:05:00|7805.8|7798.8|7807.4|7800.4|7808.7|7801.7|7804.5|7797.5|0
1683562200000|2023-05-08 16:10:00|7807.3|7800.3|7804.9|7797.9|7807.3|7800.3|7804.7|7797.7|0
1683562500000|2023-05-08 16:15:00|7804.8|7797.8|7805.8|7798.8|7806|7799|7803|7796|0
1683562800000|2023-05-08 16:20:00|7805.7|7798.7|7805.4|7798.4|7806|7799|7805.3|7798.3|0
1683563100000|2023-05-08 16:25:00|7805.5|7798.5|7805.5|7798.5|7805.7|7798.7|7803.8|7796.8|0
1683563400000|2023-05-08 16:30:00|7805.6|7798.6|7803.7|7796.7|7807.2|7800.2|7803.5|7796.5|0
1683563700000|2023-05-08 16:35:00|7803.8|7796.8|7805.3|7798.3|7805.7|7798.7|7803.5|7796.5|0
1683564000000|2023-05-08 16:40:00|7805.4|7798.4|7803.4|7796.4|7805.4|7798.4|7801.6|7794.6|0
1683564300000|2023-05-08 16:45:00|7803.3|7796.3|7801.7|7794.7|7803.4|7796.4|7800|7793|0
1683564600000|2023-05-08 16:50:00|7801.6|7794.6|7802.2|7795.2|7802.4|7795.4|7800.4|7793.4|0
1683564900000|2023-05-08 16:55:00|7802.1|7795.1|7802.4|7795.4|7802.8|7795.8|7800.4|7793.4|0
1683565200000|2023-05-08 17:00:00|7802.6|7795.6|7802.1|7795.1|7802.7|7795.7|7800.8|7793.8|0
1683565500000|2023-05-08 17:05:00|7802.3|7795.3|7803.8|7796.8|7804.1|7797.1|7800.5|7793.5|0
1683565800000|2023-05-08 17:10:00|7803.9|7796.9|7805.7|7798.7|7805.9|7798.9|7803.8|7796.8|0
1683566100000|2023-05-08 17:15:00|7805.8|7798.8|7805.8|7798.8|7805.9|7798.9|7804.4|7797.4|0
1683566400000|2023-05-08 17:20:00|7805.7|7798.7|7804.3|7797.3|7806.3|7799.3|7804.1|7797.1|0
1683566700000|2023-05-08 17:25:00|7804.2|7797.2|7804.3|7797.3|7806.1|7799.1|7804.1|7797.1|0
1683567000000|2023-05-08 17:30:00|7804.4|7797.4|7809|7802|7809.4|7802.4|7804.4|7797.4|0
1683567300000|2023-05-08 17:35:00|7809.1|7802.1|7809.2|7802.2|7809.3|7802.3|7807.4|7800.4|0
1683567600000|2023-05-08 17:40:00|7809.3|7802.3|7809|7802|7809.5|7802.5|7807.3|7800.3|0
1683567900000|2023-05-08 17:45:00|7808.9|7801.9|7810.4|7803.4|7810.9|7803.9|7808.6|7801.6|0
1683568200000|2023-05-08 17:50:00|7810.3|7803.3|7810|7803|7810.5|7803.5|7809.9|7802.9|0
1683568500000|2023-05-08 17:55:00|7810.1|7803.1|7810|7803|7810.4|7803.4|7809.9|7802.9|0
1683568800000|2023-05-08 18:00:00|7810.1|7803.1|7807.9|7800.9|7812|7805|7807.6|7800.6|0
1683569100000|2023-05-08 18:05:00|7807.8|7800.8|7798.4|7791.4|7807.9|7800.9|7792.6|7785.6|0
1683569400000|2023-05-08 18:10:00|7798.5|7791.5|7802.5|7795.5|7803|7796|7796.9|7789.9|0
1683569700000|2023-05-08 18:15:00|7801.9|7794.9|7805.2|7798.2|7805.2|7798.2|7801.1|7794.1|0
1683570000000|2023-05-08 18:20:00|7805.1|7798.1|7810.5|7803.5|7810.9|7803.9|7805.1|7798.1|0
1683570300000|2023-05-08 18:25:00|7810.4|7803.4|7809.1|7802.1|7810.5|7803.5|7808.6|7801.6|0
1683570600000|2023-05-08 18:30:00|7809.7|7802.7|7810.1|7803.1|7811|7804|7808.3|7801.3|0
1683570900000|2023-05-08 18:35:00|7810|7803|7811.1|7804.1|7811.8|7804.8|7809.6|7802.6|0
1683571200000|2023-05-08 18:40:00|7809.9|7802.9|7811.4|7804.4|7813.1|7806.1|7809.5|7802.5|0
1683571500000|2023-05-08 18:45:00|7811.3|7804.3|7813.2|7806.2|7813.2|7806.2|7809.6|7802.6|0
1683571800000|2023-05-08 18:50:00|7813.3|7806.3|7811.5|7804.5|7813.7|7806.7|7811.4|7804.4|0
1683572100000|2023-05-08 18:55:00|7811.4|7804.4|7813.1|7806.1|7813.1|7806.1|7811.3|7804.3|0
1683572400000|2023-05-08 19:00:00|7813.2|7806.2|7811.2|7804.2|7813.3|7806.3|7810.9|7803.9|0
1683572700000|2023-05-08 19:05:00|7811.1|7804.1|7810.8|7803.8|7812.9|7805.9|7810.7|7803.7|0
1683573000000|2023-05-08 19:10:00|7810.7|7803.7|7808.6|7801.6|7811.1|7804.1|7808.3|7801.3|0
1683573300000|2023-05-08 19:15:00|7808.7|7801.7|7809.2|7802.2|7810.4|7803.4|7804.9|7797.9|0
1683573600000|2023-05-08 19:20:00|7809.3|7802.3|7808.8|7801.8|7810.7|7803.7|7808.7|7801.7|0
1683573900000|2023-05-08 19:25:00|7808.9|7801.9|7806.9|7799.9|7808.9|7801.9|7805.2|7798.2|0
1683574200000|2023-05-08 19:30:00|7806.6|7799.6|7808.5|7801.5|7808.6|7801.6|7806.3|7799.3|0
1683574500000|2023-05-08 19:35:00|7808.4|7801.4|7808.8|7801.8|7810|7803|7807|7800|0
1683574800000|2023-05-08 19:40:00|7808.7|7801.7|7810.7|7803.7|7812.1|7805.1|7808.7|7801.7|0
1683575100000|2023-05-08 19:45:00|7810.6|7803.6|7812.1|7805.1|7812.6|7805.6|7810.2|7803.2|0
1683575400000|2023-05-08 19:50:00|7812.2|7805.2|7808.9|7801.9|7812.2|7805.2|7807.3|7800.3|0
1683575700000|2023-05-08 19:55:00|7810.2|7803.2|7811.5|7804.5|7811.5|7804.5|7807.2|7800.2|0
1683576000000|2023-05-08 20:00:00|7812.1|7805.1|7809|7802|7812.3|7805.3|7808.5|7801.5|0
1683576300000|2023-05-08 20:05:00|7808.8|7801.8|7809.6|7802.6|7810.4|7803.4|7807.7|7800.7|0
1683576600000|2023-05-08 20:10:00|7809.5|7802.5|7811.7|7804.7|7812.2|7805.2|7808.8|7801.8|0
1683576900000|2023-05-08 20:15:00|7811.6|7804.6|7811.3|7804.3|7812.2|7805.2|7809.2|7802.2|0
1683577200000|2023-05-08 20:20:00|7811.5|7804.5|7812.1|7805.1|7812.3|7805.3|7811.3|7804.3|0
1683577500000|2023-05-08 20:25:00|7812.2|7805.2|7811.7|7804.7|7812.9|7805.9|7811.7|7804.7|0
1683577800000|2023-05-08 20:30:00|7811.6|7804.6|7812|7805|7812.1|7805.1|7811.2|7804.2|0
1683578100000|2023-05-08 20:35:00|7811.7|7804.7|7810|7803|7812|7805|7810|7803|0
1683578400000|2023-05-08 20:40:00|7809.9|7802.9|7809.9|7802.9|7809.9|7802.9|7808.8|7801.8|0
1683578700000|2023-05-08 20:45:00|7809.8|7802.8|7810.4|7803.4|7811.7|7804.7|7809.6|7802.6|0
1683579000000|2023-05-08 20:50:00|7810.3|7803.3|7809.9|7802.9|7810.8|7803.8|7809.9|7802.9|0
1683579300000|2023-05-08 20:55:00|7809.7|7802.7|7807.7|7800.7|7809.9|7802.9|7807.7|7800.7|0
1683579600000|2023-05-08 21:00:00|7807.8|7800.8|7808.3|7801.3|7808.3|7801.3|7806.8|7799.8|0
1683579900000|2023-05-08 21:05:00|7808.4|7801.4|7809.7|7802.7|7810.5|7803.5|7808.4|7801.4|0
1683580200000|2023-05-08 21:10:00|7809.8|7802.8|7809.8|7802.8|7810.1|7803.1|7809.6|7802.6|0
1683580500000|2023-05-08 21:15:00|7809.7|7802.7|7808|7801|7809.7|7802.7|7807.3|7800.3|0
1683580800000|2023-05-08 21:20:00|7808.1|7801.1|7808|7801|7809.1|7802.1|7808|7801|0
1683581100000|2023-05-08 21:25:00|7808.1|7801.1|7808.3|7801.3|7808.6|7801.6|7808.1|7801.1|0
1683581400000|2023-05-08 21:30:00|7808.4|7801.4|7808.1|7801.1|7808.4|7801.4|7808.1|7801.1|0
1683581700000|2023-05-08 21:35:00|7808.2|7801.2|7808.4|7801.4|7808.4|7801.4|7808.2|7801.2|0
1683582000000|2023-05-08 21:40:00|7808.5|7801.5|7808.6|7801.6|7808.9|7801.9|7808.5|7801.5|0
1683582300000|2023-05-08 21:45:00|7808.5|7801.5|7808.4|7801.4|7808.6|7801.6|7808.4|7801.4|0
1683582600000|2023-05-08 21:50:00|7808.5|7801.5|7808.4|7801.4|7808.9|7801.9|7808.4|7801.4|0
1683582900000|2023-05-08 21:55:00|7808.3|7801.3|7808.4|7801.4|7808.4|7801.4|7808.3|7801.3|0
1683583200000|2023-05-08 22:00:00|7805.8|7798.8|7808.1|7801.1|7808.1|7801.1|7805.3|7798.3|0
1683583500000|2023-05-08 22:05:00|7808|7801|7807.5|7800.5|7808|7801|7807.1|7800.1|0
1683583800000|2023-05-08 22:10:00|7807.8|7800.8|7806.6|7799.6|7807.9|7800.9|7805.8|7798.8|0
1683584100000|2023-05-08 22:15:00|7806.7|7799.7|7807.1|7800.1|7807.9|7800.9|7806.7|7799.7|0
1683584400000|2023-05-08 22:20:00|7807.2|7800.2|7806.6|7799.6|7807.9|7800.9|7805.8|7798.8|0
1683584700000|2023-05-08 22:25:00|7806.7|7799.7|7807.9|7800.9|7807.9|7800.9|7806.1|7799.1|0
1683585000000|2023-05-08 22:30:00|7807.8|7800.8|7805|7798|7807.9|7800.9|7805|7798|0
1683585300000|2023-05-08 22:35:00|7805.1|7798.1|7805.8|7798.8|7806.1|7799.1|7805.1|7798.1|0
1683585600000|2023-05-08 22:40:00|7806|7799|7805.3|7798.3|7806.1|7799.1|7805|7798|0
1683585900000|2023-05-08 22:45:00|7805.1|7798.1|7805.3|7798.3|7805.8|7798.8|7805.1|7798.1|0
1683586200000|2023-05-08 22:50:00|7805.4|7798.4|7807.1|7800.1|7807.1|7800.1|7805.3|7798.3|0
1683586500000|2023-05-08 22:55:00|7807|7800|7805.8|7798.8|7807|7800|7805.4|7798.4|0
1683586800000|2023-05-08 23:00:00|7805.9|7798.9|7807|7800|7807.1|7800.1|7805.8|7798.8|0
1683587100000|2023-05-08 23:05:00|7806.6|7799.6|7806.8|7799.8|7806.8|7799.8|7806.5|7799.5|0
1683587400000|2023-05-08 23:10:00|7806.9|7799.9|7806.7|7799.7|7807.9|7800.9|7806.6|7799.6|0
1683587700000|2023-05-08 23:15:00|7806.5|7799.5|7805.1|7798.1|7806.7|7799.7|7805|7798|0
1683588000000|2023-05-08 23:20:00|7805.2|7798.2|7805.4|7798.4|7805.5|7798.5|7804.7|7797.7|0
1683588300000|2023-05-08 23:25:00|7805.5|7798.5|7805|7798|7805.9|7798.9|7805|7798|0
1683588600000|2023-05-08 23:30:00|7804.9|7797.9|7804.8|7797.8|7805.2|7798.2|7804.8|7797.8|0
1683588900000|2023-05-08 23:35:00|7804.5|7797.5|7804.8|7797.8|7804.8|7797.8|7804.4|7797.4|0
1683589200000|2023-05-08 23:40:00|7804.7|7797.7|7805.2|7798.2|7805.2|7798.2|7804.4|7797.4|0
1683589500000|2023-05-08 23:45:00|7805.1|7798.1|7804.8|7797.8|7805.2|7798.2|7804.8|7797.8|0
1683589800000|2023-05-08 23:50:00|7804.9|7797.9|7805.8|7798.8|7806|7799|7804.9|7797.9|0
1683590100000|2023-05-08 23:55:00|7805.9|7798.9|7806|7799|7806.5|7799.5|7805.6|7798.6|0
1683590400000|2023-05-09 00:00:00|7805.6|7798.6|7803.2|7796.2|7805.6|7798.6|7795.5|7788.5|0
1683590700000|2023-05-09 00:05:00|7803.5|7796.5|7806.2|7799.2|7806.7|7799.7|7801.7|7794.7|0
1683591000000|2023-05-09 00:10:00|7806.5|7799.5|7807.2|7800.2|7807.2|7800.2|7804.5|7797.5|0
1683591300000|2023-05-09 00:15:00|7807.5|7800.5|7805.5|7798.5|7807.5|7800.5|7805|7798|0
1683591600000|2023-05-09 00:20:00|7805.2|7798.2|7803.7|7796.7|7805.2|7798.2|7803|7796|0
1683591900000|2023-05-09 00:25:00|7803.5|7796.5|7806.2|7799.2|7806.2|7799.2|7803.2|7796.2|0
1683592200000|2023-05-09 00:30:00|7806.5|7799.5|7808.5|7801.5|7810.7|7803.7|7806.5|7799.5|0
1683592500000|2023-05-09 00:35:00|7808.2|7801.2|7810.2|7803.2|7810.5|7803.5|7807.5|7800.5|0
1683592800000|2023-05-09 00:40:00|7810|7803|7808|7801|7810|7803|7807.2|7800.2|0
1683593100000|2023-05-09 00:45:00|7808.2|7801.2|7809.2|7802.2|7810|7803|7807.5|7800.5|0
1683593400000|2023-05-09 00:50:00|7809.5|7802.5|7809.5|7802.5|7810.2|7803.2|7809.2|7802.2|0
1683593700000|2023-05-09 00:55:00|7809.7|7802.7|7807.2|7800.2|7809.7|7802.7|7807.2|7800.2|0
1683594000000|2023-05-09 01:00:00|7807.5|7800.5|7808.5|7801.5|7808.5|7801.5|7807.2|7800.2|0
1683594300000|2023-05-09 01:05:00|7808.2|7801.2|7810.5|7803.5|7810.5|7803.5|7808.2|7801.2|0
1683594600000|2023-05-09 01:10:00|7810.2|7803.2|7810.5|7803.5|7811.2|7804.2|7810|7803|0
1683594900000|2023-05-09 01:15:00|7810.2|7803.2|7809.2|7802.2|7810.7|7803.7|7809.2|7802.2|0
1683595200000|2023-05-09 01:20:00|7809.5|7802.5|7809.5|7802.5|7810|7803|7808.2|7801.2|0
1683595500000|2023-05-09 01:25:00|7808.7|7801.7|7809.5|7802.5|7809.7|7802.7|7808.5|7801.5|0
1683595800000|2023-05-09 01:30:00|7809.2|7802.2|7808.2|7801.2|7810.7|7803.7|7808.2|7801.2|0
1683596100000|2023-05-09 01:35:00|7808|7801|7808.5|7801.5|7809.2|7802.2|7808|7801|0
1683596400000|2023-05-09 01:40:00|7808.2|7801.2|7807.7|7800.7|7809|7802|7807.5|7800.5|0
1683596700000|2023-05-09 01:45:00|7808|7801|7807|7800|7808.2|7801.2|7806.2|7799.2|0
1683597000000|2023-05-09 01:50:00|7806.7|7799.7|7808|7801|7809.5|7802.5|7806.7|7799.7|0
1683597300000|2023-05-09 01:55:00|7807.7|7800.7|7808.7|7801.7|7809.7|7802.7|7806.5|7799.5|0
1683597600000|2023-05-09 02:00:00|7809|7802|7808.7|7801.7|7810.2|7803.2|7808.5|7801.5|0
1683597900000|2023-05-09 02:05:00|7809|7802|7810|7803|7810|7803|7808.2|7801.2|0
1683598200000|2023-05-09 02:10:00|7810.5|7803.5|7810.2|7803.2|7811.7|7804.7|7810.2|7803.2|0
1683598500000|2023-05-09 02:15:00|7810|7803|7812.2|7805.2|7812.7|7805.7|7809.7|7802.7|0
1683598800000|2023-05-09 02:20:00|7812.5|7805.5|7812.7|7805.7|7813|7806|7811.7|7804.7|0
1683599100000|2023-05-09 02:25:00|7813|7806|7811.2|7804.2|7813.5|7806.5|7811.2|7804.2|0
1683599400000|2023-05-09 02:30:00|7811.5|7804.5|7810.7|7803.7|7811.5|7804.5|7810.5|7803.5|0
1683599700000|2023-05-09 02:35:00|7811|7804|7808|7801|7811|7804|7807.7|7800.7|0
1683600000000|2023-05-09 02:40:00|7808.2|7801.2|7807|7800|7808.2|7801.2|7807|7800|0
1683600300000|2023-05-09 02:45:00|7806.7|7799.7|7804.5|7797.5|7807.2|7800.2|7804.5|7797.5|0
1683600600000|2023-05-09 02:50:00|7804.2|7797.2|7803.7|7796.7|7804.7|7797.7|7803.5|7796.5|0
1683600900000|2023-05-09 02:55:00|7804.5|7797.5|7806.2|7799.2|7806.5|7799.5|7804.5|7797.5|0
1683601200000|2023-05-09 03:00:00|7806.5|7799.5|7807.7|7800.7|7807.7|7800.7|7806.5|7799.5|0
1683601500000|2023-05-09 03:05:00|7808|7801|7807.5|7800.5|7808.7|7801.7|7807.5|7800.5|0
1683601800000|2023-05-09 03:10:00|7807.7|7800.7|7807.7|7800.7|7808.5|7801.5|7807.7|7800.7|0
1683602100000|2023-05-09 03:15:00|7807.5|7800.5|7807.2|7800.2|7807.7|7800.7|7807.2|7800.2|0
1683602400000|2023-05-09 03:20:00|7807|7800|7807.7|7800.7|7807.7|7800.7|7806|7799|0
1683602700000|2023-05-09 03:25:00|7808|7801|7808.2|7801.2|7808.7|7801.7|7808|7801|0
1683603000000|2023-05-09 03:30:00|7808.5|7801.5|7809.5|7802.5|7809.7|7802.7|7808.5|7801.5|0
1683603300000|2023-05-09 03:35:00|7809.2|7802.2|7809.2|7802.2|7809.7|7802.7|7808.7|7801.7|0
1683603600000|2023-05-09 03:40:00|7809.5|7802.5|7809.5|7802.5|7809.7|7802.7|7809.5|7802.5|0
1683603900000|2023-05-09 03:45:00|7810|7803|7808.2|7801.2|7810|7803|7808.2|7801.2|0
1683604200000|2023-05-09 03:50:00|7808.5|7801.5|7809.2|7802.2|7809.2|7802.2|7808.5|7801.5|0
1683604500000|2023-05-09 03:55:00|7809.5|7802.5|7810|7803|7810|7803|7809.2|7802.2|0
1683604800000|2023-05-09 04:00:00|7809.7|7802.7|7809.2|7802.2|7809.7|7802.7|7807.7|7800.7|0
1683605100000|2023-05-09 04:05:00|7809.5|7802.5|7809|7802|7809.7|7802.7|7808.7|7801.7|0
1683605400000|2023-05-09 04:10:00|7808.7|7801.7|7808.7|7801.7|7809|7802|7808.5|7801.5|0
1683605700000|2023-05-09 04:15:00|7809|7802|7809.2|7802.2|7809.7|7802.7|7808.7|7801.7|0
1683606000000|2023-05-09 04:20:00|7809.5|7802.5|7809.2|7802.2|7809.7|7802.7|7808.5|7801.5|0
1683606300000|2023-05-09 04:25:00|7809.5|7802.5|7809.7|7802.7|7810|7803|7809.5|7802.5|0
1683606600000|2023-05-09 04:30:00|7810.2|7803.2|7810.2|7803.2|7811.5|7804.5|7810.2|7803.2|0
1683606900000|2023-05-09 04:35:00|7810|7803|7810.2|7803.2|7810.5|7803.5|7810|7803|0
1683607200000|2023-05-09 04:40:00|7810|7803|7809.5|7802.5|7810.2|7803.2|7809.2|7802.2|0
1683607500000|2023-05-09 04:45:00|7809.7|7802.7|7809.7|7802.7|7810.5|7803.5|7809.2|7802.2|0
1683607800000|2023-05-09 04:50:00|7809.5|7802.5|7809.2|7802.2|7809.7|7802.7|7809|7802|0
1683608100000|2023-05-09 04:55:00|7809.5|7802.5|7809.5|7802.5|7809.7|7802.7|7809|7802|0
1683608400000|2023-05-09 05:00:00|7809.2|7802.2|7808.2|7801.2|7809.7|7802.7|7808.2|7801.2|0
1683608700000|2023-05-09 05:05:00|7808.5|7801.5|7809.5|7802.5|7809.5|7802.5|7808.5|7801.5|0
1683609000000|2023-05-09 05:10:00|7810|7803|7810.5|7803.5|7810.5|7803.5|7810|7803|0
1683609300000|2023-05-09 05:15:00|7810.2|7803.2|7811.5|7804.5|7811.5|7804.5|7809.7|7802.7|0
1683609600000|2023-05-09 05:20:00|7811.2|7804.2|7810.7|7803.7|7811.2|7804.2|7810.5|7803.5|0
1683609900000|2023-05-09 05:25:00|7810.5|7803.5|7810.5|7803.5|7810.7|7803.7|7809.5|7802.5|0
1683610200000|2023-05-09 05:30:00|7810.7|7803.7|7808.2|7801.2|7810.7|7803.7|7808|7801|0
1683610500000|2023-05-09 05:35:00|7808.5|7801.5|7808.5|7801.5|7809|7802|7808|7801|0
1683610800000|2023-05-09 05:40:00|7808.2|7801.2|7808|7801|7809.5|7802.5|7807.7|7800.7|0
1683611100000|2023-05-09 05:45:00|7807.7|7800.7|7807|7800|7808|7801|7806.7|7799.7|0
1683611400000|2023-05-09 05:50:00|7806.7|7799.7|7801.7|7794.7|7807|7800|7801.7|7794.7|0
1683611700000|2023-05-09 05:55:00|7802|7795|7802|7795|7803|7796|7802|7795|0
1683612000000|2023-05-09 06:00:00|7801.7|7794.7|7802.5|7795.5|7802.5|7795.5|7800.5|7793.5|0
1683612300000|2023-05-09 06:05:00|7802.2|7795.2|7798.2|7791.2|7803.5|7796.5|7796.5|7789.5|0
1683612600000|2023-05-09 06:10:00|7798|7791|7795.5|7788.5|7798.7|7791.7|7795.5|7788.5|0
1683612900000|2023-05-09 06:15:00|7795|7788|7792.5|7785.5|7795|7788|7792|7785|0
1683613200000|2023-05-09 06:20:00|7793|7786|7792|7785|7794|7787|7791.5|7784.5|0
1683613500000|2023-05-09 06:25:00|7791.5|7784.5|7790.7|7783.7|7792.5|7785.5|7790.5|7783.5|0
1683613800000|2023-05-09 06:30:00|7790.5|7783.5|7791.5|7784.5|7791.5|7784.5|7790.5|7783.5|0
1683614100000|2023-05-09 06:35:00|7791|7784|7790.7|7783.7|7791.7|7784.7|7790.5|7783.5|0
1683614400000|2023-05-09 06:40:00|7790.5|7783.5|7791|7784|7791.2|7784.2|7789.5|7782.5|0
1683614700000|2023-05-09 06:45:00|7790.5|7783.5|7788|7781|7790.5|7783.5|7787.5|7780.5|0
1683615000000|2023-05-09 06:50:00|7788.5|7781.5|7786|7779|7789.2|7782.2|7786|7779|0
1683615300000|2023-05-09 06:55:00|7785.7|7778.7|7786|7779|7786.2|7779.2|7781.5|7774.5|0
1683615600000|2023-05-09 07:00:00|7786.2|7779.2|7780.5|7773.5|7788.2|7781.2|7776.5|7769.5|0
1683615900000|2023-05-09 07:05:00|7780.2|7773.2|7775.7|7768.7|7783.2|7776.2|7774.5|7767.5|0
1683616200000|2023-05-09 07:10:00|7775.2|7768.2|7780.2|7773.2|7784|7777|7773.2|7766.2|0
1683616500000|2023-05-09 07:15:00|7780.7|7773.7|7793|7786|7795|7788|7780.7|7773.7|0
1683616800000|2023-05-09 07:20:00|7792.7|7785.7|7788.5|7781.5|7794|7787|7788.5|7781.5|0
1683617100000|2023-05-09 07:25:00|7789|7782|7783.5|7776.5|7789|7782|7779.7|7772.7|0
1683617400000|2023-05-09 07:30:00|7782.7|7775.7|7776|7769|7782.7|7775.7|7775.7|7768.7|0
1683617700000|2023-05-09 07:35:00|7775.5|7768.5|7773.7|7766.7|7776|7769|7771.5|7764.5|0
1683618000000|2023-05-09 07:40:00|7774|7767|7775|7768|7775.5|7768.5|7771|7764|0
1683618300000|2023-05-09 07:45:00|7774.5|7767.5|7772|7765|7776.5|7769.5|7771|7764|0
1683618600000|2023-05-09 07:50:00|7772.2|7765.2|7774.5|7767.5|7775.2|7768.2|7770.5|7763.5|0
1683618900000|2023-05-09 07:55:00|7774.2|7767.2|7768.5|7761.5|7774.7|7767.7|7767.5|7760.5|0
1683619200000|2023-05-09 08:00:00|7769|7762|7772|7765|7773.5|7766.5|7768|7761|0
1683619500000|2023-05-09 08:05:00|7772.2|7765.2|7776|7769|7777.2|7770.2|7771.7|7764.7|0
1683619800000|2023-05-09 08:10:00|7776.5|7769.5|7771.5|7764.5|7777.5|7770.5|7771|7764|0
1683620100000|2023-05-09 08:15:00|7771.2|7764.2|7768|7761|7771.5|7764.5|7766.5|7759.5|0
1683620400000|2023-05-09 08:20:00|7767.7|7760.7|7764|7757|7768.7|7761.7|7764|7757|0
1683620700000|2023-05-09 08:25:00|7764.5|7757.5|7758.5|7751.5|7764.5|7757.5|7757.7|7750.7|0
1683621000000|2023-05-09 08:30:00|7757.7|7750.7|7756.5|7749.5|7758.2|7751.2|7752.2|7745.2|0
1683621300000|2023-05-09 08:35:00|7756.2|7749.2|7757|7750|7758|7751|7755.2|7748.2|0
1683621600000|2023-05-09 08:40:00|7756.7|7749.7|7755.5|7748.5|7757.5|7750.5|7755|7748|0
1683621900000|2023-05-09 08:45:00|7755.2|7748.2|7761.2|7754.2|7762.5|7755.5|7753|7746|0
1683622200000|2023-05-09 08:50:00|7761|7754|7764.5|7757.5|7765.5|7758.5|7760.5|7753.5|0
1683622500000|2023-05-09 08:55:00|7765|7758|7763.5|7756.5|7765.5|7758.5|7761.7|7754.7|0
1683622800000|2023-05-09 09:00:00|7764|7757|7768.2|7761.2|7768.5|7761.5|7763|7756|0
1683623100000|2023-05-09 09:05:00|7768.5|7761.5|7762.5|7755.5|7768.5|7761.5|7761.7|7754.7|0
1683623400000|2023-05-09 09:10:00|7763|7756|7757.8|7750.8|7763|7756|7757.8|7750.8|0
1683623700000|2023-05-09 09:15:00|7757.6|7750.6|7757.6|7750.6|7760.1|7753.1|7756.6|7749.6|0
1683624000000|2023-05-09 09:20:00|7757.3|7750.3|7754.6|7747.6|7757.6|7750.6|7753.8|7746.8|0
1683624300000|2023-05-09 09:25:00|7754.3|7747.3|7756.1|7749.1|7756.8|7749.8|7754.3|7747.3|0
1683624600000|2023-05-09 09:30:00|7756.3|7749.3|7756.8|7749.8|7757.1|7750.1|7754.3|7747.3|0
1683624900000|2023-05-09 09:35:00|7757.1|7750.1|7755.1|7748.1|7759.1|7752.1|7754.3|7747.3|0
1683625200000|2023-05-09 09:40:00|7754.8|7747.8|7756.1|7749.1|7757.1|7750.1|7753.6|7746.6|0
1683625500000|2023-05-09 09:45:00|7755.6|7748.6|7753.6|7746.6|7756.6|7749.6|7753.1|7746.1|0
1683625800000|2023-05-09 09:50:00|7753.3|7746.3|7751.1|7744.1|7753.3|7746.3|7749.1|7742.1|0
1683626100000|2023-05-09 09:55:00|7750.6|7743.6|7754.8|7747.8|7755.1|7748.1|7750.6|7743.6|0
1683626400000|2023-05-09 10:00:00|7755.1|7748.1|7755.1|7748.1|7756.3|7749.3|7753.1|7746.1|0
1683626700000|2023-05-09 10:05:00|7754.8|7747.8|7750.3|7743.3|7754.8|7747.8|7750.1|7743.1|0
1683627000000|2023-05-09 10:10:00|7750.6|7743.6|7748.8|7741.8|7752.1|7745.1|7748.1|7741.1|0
1683627300000|2023-05-09 10:15:00|7749.1|7742.1|7743.8|7736.8|7749.1|7742.1|7743.6|7736.6|0
1683627600000|2023-05-09 10:20:00|7744.1|7737.1|7743.3|7736.3|7747.1|7740.1|7743.1|7736.1|0
1683627900000|2023-05-09 10:25:00|7743.6|7736.6|7743.1|7736.1|7745.1|7738.1|7742.6|7735.6|0
1683628200000|2023-05-09 10:30:00|7743.3|7736.3|7747.6|7740.6|7748.6|7741.6|7741.3|7734.3|0
1683628500000|2023-05-09 10:35:00|7747.8|7740.8|7751.3|7744.3|7751.8|7744.8|7747.6|7740.6|0
1683628800000|2023-05-09 10:40:00|7751.6|7744.6|7749.6|7742.6|7752.1|7745.1|7748.8|7741.8|0
1683629100000|2023-05-09 10:45:00|7749.8|7742.8|7745.8|7738.8|7750.8|7743.8|7745.1|7738.1|0
1683629400000|2023-05-09 10:50:00|7746.1|7739.1|7746.3|7739.3|7747.1|7740.1|7745.6|7738.6|0
1683629700000|2023-05-09 10:55:00|7746.6|7739.6|7747.6|7740.6|7749.1|7742.1|7746.3|7739.3|0
1683630000000|2023-05-09 11:00:00|7748.6|7741.6|7750.8|7743.8|7751.3|7744.3|7748.1|7741.1|0
1683630300000|2023-05-09 11:05:00|7750.6|7743.6|7746.1|7739.1|7750.6|7743.6|7745.6|7738.6|0
1683630600000|2023-05-09 11:10:00|7746.3|7739.3|7744.8|7737.8|7747.6|7740.6|7743.1|7736.1|0
1683630900000|2023-05-09 11:15:00|7745.1|7738.1|7744.6|7737.6|7746.6|7739.6|7744.3|7737.3|0
1683631200000|2023-05-09 11:20:00|7744.8|7737.8|7746.8|7739.8|7747.1|7740.1|7744.8|7737.8|0
1683631500000|2023-05-09 11:25:00|7747.1|7740.1|7746.8|7739.8|7747.3|7740.3|7744.6|7737.6|0
1683631800000|2023-05-09 11:30:00|7747.1|7740.1|7744.8|7737.8|7747.1|7740.1|7744.6|7737.6|0
1683632100000|2023-05-09 11:35:00|7745.1|7738.1|7744.1|7737.1|7747.1|7740.1|7743.8|7736.8|0
1683632400000|2023-05-09 11:40:00|7744.3|7737.3|7747.1|7740.1|7747.1|7740.1|7743.1|7736.1|0
1683632700000|2023-05-09 11:45:00|7746.8|7739.8|7746.6|7739.6|7747.1|7740.1|7744.1|7737.1|0
1683633000000|2023-05-09 11:50:00|7746.3|7739.3|7745.6|7738.6|7746.6|7739.6|7742.8|7735.8|0
1683633300000|2023-05-09 11:55:00|7745.8|7738.8|7743.6|7736.6|7746.1|7739.1|7743.1|7736.1|0
1683633600000|2023-05-09 12:00:00|7743.3|7736.3|7743.1|7736.1|7744.6|7737.6|7743.1|7736.1|0
1683633900000|2023-05-09 12:05:00|7742.6|7735.6|7746.1|7739.1|7747.1|7740.1|7741.1|7734.1|0
1683634200000|2023-05-09 12:10:00|7746.6|7739.6|7747.6|7740.6|7748.6|7741.6|7746.1|7739.1|0
1683634500000|2023-05-09 12:15:00|7747.8|7740.8|7748.1|7741.1|7748.6|7741.6|7746.1|7739.1|0
1683634800000|2023-05-09 12:20:00|7748.6|7741.6|7745.6|7738.6|7748.6|7741.6|7744.6|7737.6|0
1683635100000|2023-05-09 12:25:00|7745.1|7738.1|7746.1|7739.1|7746.1|7739.1|7744.1|7737.1|0
1683635400000|2023-05-09 12:30:00|7745.6|7738.6|7744.1|7737.1|7745.8|7738.8|7743.6|7736.6|0
1683635700000|2023-05-09 12:35:00|7744.6|7737.6|7746.3|7739.3|7746.6|7739.6|7742.6|7735.6|0
1683636000000|2023-05-09 12:40:00|7746.1|7739.1|7740.8|7733.8|7747.8|7740.8|7740.6|7733.6|0
1683636300000|2023-05-09 12:45:00|7741.1|7734.1|7741.1|7734.1|7741.6|7734.6|7739.1|7732.1|0
1683636600000|2023-05-09 12:50:00|7741.3|7734.3|7739.1|7732.1|7741.3|7734.3|7738.1|7731.1|0
1683636900000|2023-05-09 12:55:00|7738.6|7731.6|7737.6|7730.6|7741.1|7734.1|7737.6|7730.6|0
1683637200000|2023-05-09 13:00:00|7738.6|7731.6|7740.8|7733.8|7741.1|7734.1|7737.3|7730.3|0
1683637500000|2023-05-09 13:05:00|7741.1|7734.1|7743.1|7736.1|7743.1|7736.1|7740.1|7733.1|0
1683637800000|2023-05-09 13:10:00|7742.6|7735.6|7742.6|7735.6|7743.6|7736.6|7741.6|7734.6|0
1683638100000|2023-05-09 13:15:00|7742.3|7735.3|7744.6|7737.6|7746.1|7739.1|7741.6|7734.6|0
1683638400000|2023-05-09 13:20:00|7744.8|7737.8|7744.1|7737.1|7745.1|7738.1|7741.6|7734.6|0
1683638700000|2023-05-09 13:25:00|7743.3|7736.3|7745.6|7738.6|7747.1|7740.1|7743.1|7736.1|0
1683639000000|2023-05-09 13:30:00|7745.1|7738.1|7751.6|7744.6|7752.1|7745.1|7742.1|7735.1|0
1683639300000|2023-05-09 13:35:00|7752.1|7745.1|7751.1|7744.1|7753.1|7746.1|7749.8|7742.8|0
1683639600000|2023-05-09 13:40:00|7751.3|7744.3|7757.1|7750.1|7761.1|7754.1|7750.6|7743.6|0
1683639900000|2023-05-09 13:45:00|7756.8|7749.8|7754.6|7747.6|7757.8|7750.8|7753.1|7746.1|0
1683640200000|2023-05-09 13:50:00|7755.1|7748.1|7759.3|7752.3|7760.1|7753.1|7754.6|7747.6|0
1683640500000|2023-05-09 13:55:00|7759.6|7752.6|7763.1|7756.1|7765.1|7758.1|7757.6|7750.6|0
1683640800000|2023-05-09 14:00:00|7763.6|7756.6|7757.6|7750.6|7764.3|7757.3|7756.1|7749.1|0
1683641100000|2023-05-09 14:05:00|7757.3|7750.3|7753.6|7746.6|7759.1|7752.1|7751.6|7744.6|0
1683641400000|2023-05-09 14:10:00|7753.8|7746.8|7753.8|7746.8|7756.1|7749.1|7750.8|7743.8|0
1683641700000|2023-05-09 14:15:00|7754.1|7747.1|7756.1|7749.1|7759.8|7752.8|7753.8|7746.8|0
1683642000000|2023-05-09 14:20:00|7756.3|7749.3|7755.6|7748.6|7758.3|7751.3|7755.3|7748.3|0
1683642300000|2023-05-09 14:25:00|7755.8|7748.8|7760.1|7753.1|7760.8|7753.8|7755.8|7748.8|0
1683642600000|2023-05-09 14:30:00|7760.3|7753.3|7758.1|7751.1|7760.8|7753.8|7756.3|7749.3|0
1683642900000|2023-05-09 14:35:00|7757.8|7750.8|7762.3|7755.3|7763.1|7756.1|7757.1|7750.1|0
1683643200000|2023-05-09 14:40:00|7762.1|7755.1|7764.1|7757.1|7764.6|7757.6|7760.6|7753.6|0
1683643500000|2023-05-09 14:45:00|7763.8|7756.8|7762.6|7755.6|7763.8|7756.8|7760.1|7753.1|0
1683643800000|2023-05-09 14:50:00|7762.3|7755.3|7762.6|7755.6|7763.6|7756.6|7760.6|7753.6|0
1683644100000|2023-05-09 14:55:00|7762.3|7755.3|7763.3|7756.3|7767.1|7760.1|7762.3|7755.3|0
1683644400000|2023-05-09 15:00:00|7763.6|7756.6|7764.6|7757.6|7765.1|7758.1|7762.6|7755.6|0
1683644700000|2023-05-09 15:05:00|7764.8|7757.8|7766.3|7759.3|7766.6|7759.6|7764.1|7757.1|0
1683645000000|2023-05-09 15:10:00|7766.1|7759.1|7760.3|7753.3|7766.3|7759.3|7759.6|7752.6|0
1683645300000|2023-05-09 15:15:00|7760.6|7753.6|7765.6|7758.6|7766.6|7759.6|7760.6|7753.6|0
1683645600000|2023-05-09 15:20:00|7765.8|7758.8|7760.3|7753.3|7766.1|7759.1|7760.1|7753.1|0
1683645900000|2023-05-09 15:25:00|7760.6|7753.6|7754.1|7747.1|7760.6|7753.6|7753.6|7746.6|0
1683646200000|2023-05-09 15:30:00|7754.6|7747.6|7764.1|7757.1|7764.1|7757.1|7754.1|7747.1|0
1683646500000|2023-05-09 15:35:00|7765.3|7758.3|7760.1|7753.1|7766.3|7759.3|7758.6|7751.6|0
1683646800000|2023-05-09 15:40:00|7760.6|7753.6|7759.6|7752.6|7762.6|7755.6|7759.1|7752.1|0
1683647100000|2023-05-09 15:45:00|7760.6|7753.6|7759.1|7752.1|7761.1|7754.1|7758.6|7751.6|0
1683647400000|2023-05-09 15:50:00|7759.3|7752.3|7756.6|7749.6|7759.6|7752.6|7756.6|7749.6|0
1683647700000|2023-05-09 15:55:00|7756.1|7749.1|7756.6|7749.6|7757.1|7750.1|7755.1|7748.1|0
1683648000000|2023-05-09 16:00:00|7756.3|7749.3|7758.1|7751.1|7759.8|7752.8|7756.3|7749.3|0
1683648300000|2023-05-09 16:05:00|7758.6|7751.6|7759.6|7752.6|7761.1|7754.1|7758.6|7751.6|0
1683648600000|2023-05-09 16:10:00|7759.3|7752.3|7756.6|7749.6|7759.8|7752.8|7756.6|7749.6|0
1683648900000|2023-05-09 16:15:00|7756.8|7749.8|7755.1|7748.1|7757.3|7750.3|7755.1|7748.1|0
1683649200000|2023-05-09 16:20:00|7755.3|7748.3|7757.6|7750.6|7758.3|7751.3|7755.1|7748.1|0
1683649500000|2023-05-09 16:25:00|7757.3|7750.3|7758.6|7751.6|7760.1|7753.1|7757.3|7750.3|0
1683649800000|2023-05-09 16:30:00|7759.1|7752.1|7759.6|7752.6|7760.8|7753.8|7758.3|7751.3|0
1683650100000|2023-05-09 16:35:00|7759.8|7752.8|7757.6|7750.6|7760.1|7753.1|7756.6|7749.6|0
1683650400000|2023-05-09 16:40:00|7757.8|7750.8|7759.8|7752.8|7760.3|7753.3|7757.8|7750.8|0
1683650700000|2023-05-09 16:45:00|7760.1|7753.1|7759.1|7752.1|7760.1|7753.1|7758.1|7751.1|0
1683651000000|2023-05-09 16:50:00|7758.8|7751.8|7760.1|7753.1|7760.6|7753.6|7758.8|7751.8|0
1683651300000|2023-05-09 16:55:00|7760.3|7753.3|7762.1|7755.1|7762.6|7755.6|7759.6|7752.6|0
1683651600000|2023-05-09 17:00:00|7761.8|7754.8|7760.1|7753.1|7762.1|7755.1|7760.1|7753.1|0
1683651900000|2023-05-09 17:05:00|7759.6|7752.6|7760.1|7753.1|7761.1|7754.1|7759.6|7752.6|0
1683652200000|2023-05-09 17:10:00|7760.6|7753.6|7758.8|7751.8|7760.6|7753.6|7758.1|7751.1|0
1683652500000|2023-05-09 17:15:00|7758.6|7751.6|7760.1|7753.1|7760.6|7753.6|7758.6|7751.6|0
1683652800000|2023-05-09 17:20:00|7760.6|7753.6|7759.8|7752.8|7760.6|7753.6|7759.3|7752.3|0
1683653100000|2023-05-09 17:25:00|7759.6|7752.6|7762.1|7755.1|7762.6|7755.6|7759.1|7752.1|0
1683653400000|2023-05-09 17:30:00|7762.3|7755.3|7764.1|7757.1|7764.6|7757.6|7762.1|7755.1|0
1683653700000|2023-05-09 17:35:00|7764.6|7757.6|7762.1|7755.1|7764.6|7757.6|7761.6|7754.6|0
1683654000000|2023-05-09 17:40:00|7762.6|7755.6|7763.6|7756.6|7763.6|7756.6|7762.1|7755.1|0
1683654300000|2023-05-09 17:45:00|7763.3|7756.3|7765.6|7758.6|7765.6|7758.6|7762.8|7755.8|0
1683654600000|2023-05-09 17:50:00|7765.1|7758.1|7767.6|7760.6|7767.6|7760.6|7765.1|7758.1|0
1683654900000|2023-05-09 17:55:00|7768.1|7761.1|7767.6|7760.6|7769.1|7762.1|7767.6|7760.6|0
1683655200000|2023-05-09 18:00:00|7767.8|7760.8|7769.1|7762.1|7769.6|7762.6|7767.6|7760.6|0
1683655500000|2023-05-09 18:05:00|7769.3|7762.3|7768.6|7761.6|7769.6|7762.6|7767.1|7760.1|0
1683655800000|2023-05-09 18:10:00|7768.1|7761.1|7768.1|7761.1|7768.1|7761.1|7766.6|7759.6|0
1683656100000|2023-05-09 18:15:00|7767.8|7760.8|7768.1|7761.1|7769.1|7762.1|7767.3|7760.3|0
1683656400000|2023-05-09 18:20:00|7768.6|7761.6|7767.3|7760.3|7769.6|7762.6|7767.3|7760.3|0
1683656700000|2023-05-09 18:25:00|7767.1|7760.1|7767.6|7760.6|7768.1|7761.1|7766.6|7759.6|0
1683657000000|2023-05-09 18:30:00|7768.1|7761.1|7768.1|7761.1|7768.6|7761.6|7767.1|7760.1|0
1683657300000|2023-05-09 18:35:00|7768.6|7761.6|7767.8|7760.8|7769.6|7762.6|7767.6|7760.6|0
1683657600000|2023-05-09 18:40:00|7768.1|7761.1|7769.1|7762.1|7769.1|7762.1|7767.6|7760.6|0
1683657900000|2023-05-09 18:45:00|7768.8|7761.8|7769.6|7762.6|7769.6|7762.6|7768.3|7761.3|0
1683658200000|2023-05-09 18:50:00|7769.3|7762.3|7764.3|7757.3|7770.1|7763.1|7764.1|7757.1|0
1683658500000|2023-05-09 18:55:00|7764.6|7757.6|7767.1|7760.1|7768.1|7761.1|7764.6|7757.6|0
1683658800000|2023-05-09 19:00:00|7766.6|7759.6|7768.6|7761.6|7768.6|7761.6|7766.6|7759.6|0
1683659100000|2023-05-09 19:05:00|7768.1|7761.1|7768.8|7761.8|7769.6|7762.6|7767.8|7760.8|0
1683659400000|2023-05-09 19:10:00|7768.6|7761.6|7768.6|7761.6|7769.6|7762.6|7768.1|7761.1|0
1683659700000|2023-05-09 19:15:00|7768.3|7761.3|7768.6|7761.6|7769.3|7762.3|7767.6|7760.6|0
1683660000000|2023-05-09 19:20:00|7769.1|7762.1|7768.8|7761.8|7769.6|7762.6|7767.6|7760.6|0
1683660300000|2023-05-09 19:25:00|7768.6|7761.6|7768.1|7761.1|7769.1|7762.1|7767.6|7760.6|0
1683660600000|2023-05-09 19:30:00|7767.6|7760.6|7768.8|7761.8|7769.6|7762.6|7767.3|7760.3|0
1683660900000|2023-05-09 19:35:00|7769.1|7762.1|7768.1|7761.1|7769.3|7762.3|7767.6|7760.6|0
1683661200000|2023-05-09 19:40:00|7767.8|7760.8|7766.3|7759.3|7768.1|7761.1|7765.6|7758.6|0
1683661500000|2023-05-09 19:45:00|7766.1|7759.1|7766.8|7759.8|7767.1|7760.1|7765.1|7758.1|0
1683661800000|2023-05-09 19:50:00|7767.1|7760.1|7764.8|7757.8|7767.1|7760.1|7764.1|7757.1|0
1683662100000|2023-05-09 19:55:00|7764.6|7757.6|7761.1|7754.1|7764.6|7757.6|7759.6|7752.6|0
1683662400000|2023-05-09 20:00:00|7760.7|7753.7|7763.8|7756.8|7764.2|7757.2|7757.9|7750.9|0
1683662700000|2023-05-09 20:05:00|7763.7|7756.7|7766.7|7759.7|7766.7|7759.7|7763.4|7756.4|0
1683663000000|2023-05-09 20:10:00|7766.6|7759.6|7764.2|7757.2|7767.1|7760.1|7764.2|7757.2|0
1683663300000|2023-05-09 20:15:00|7764.1|7757.1|7763.7|7756.7|7764.7|7757.7|7763.7|7756.7|0
1683663600000|2023-05-09 20:20:00|7763.8|7756.8|7764.5|7757.5|7765.8|7758.8|7763.8|7756.8|0
1683663900000|2023-05-09 20:25:00|7764.4|7757.4|7763.4|7756.4|7764.5|7757.5|7762.9|7755.9|0
1683664200000|2023-05-09 20:30:00|7763.5|7756.5|7764.2|7757.2|7764.5|7757.5|7763.5|7756.5|0
1683664500000|2023-05-09 20:35:00|7764.1|7757.1|7764.6|7757.6|7765.8|7758.8|7763.7|7756.7|0
1683664800000|2023-05-09 20:40:00|7764.8|7757.8|7765.9|7758.9|7766.3|7759.3|7764.8|7757.8|0
1683665100000|2023-05-09 20:45:00|7766.2|7759.2|7765.8|7758.8|7766.3|7759.3|7765.4|7758.4|0
1683665400000|2023-05-09 20:50:00|7765.7|7758.7|7763.7|7756.7|7765.7|7758.7|7763.7|7756.7|0
1683665700000|2023-05-09 20:55:00|7763.8|7756.8|7761|7754|7764.1|7757.1|7760.3|7753.3|0
1683666000000|2023-05-09 21:00:00|7760.9|7753.9|7759.9|7752.9|7761|7754|7759.9|7752.9|0
1683666300000|2023-05-09 21:05:00|7760.1|7753.1|7759.9|7752.9|7760.8|7753.8|7759.8|7752.8|0
1683666600000|2023-05-09 21:10:00|7759.7|7752.7|7760.3|7753.3|7760.9|7753.9|7758.8|7751.8|0
1683666900000|2023-05-09 21:15:00|7760.2|7753.2|7760.1|7753.1|7760.3|7753.3|7759.5|7752.5|0
1683667200000|2023-05-09 21:20:00|7760.2|7753.2|7760.4|7753.4|7760.6|7753.6|7759.8|7752.8|0
1683667500000|2023-05-09 21:25:00|7760.2|7753.2|7760.4|7753.4|7760.4|7753.4|7760|7753|0
1683667800000|2023-05-09 21:30:00|7760.3|7753.3|7760.2|7753.2|7760.3|7753.3|7760.2|7753.2|0
1683668100000|2023-05-09 21:35:00|7760.6|7753.6|7759.7|7752.7|7760.6|7753.6|7759.4|7752.4|0
1683668400000|2023-05-09 21:40:00|7759.2|7752.2|7760.2|7753.2|7760.2|7753.2|7759.2|7752.2|0
1683668700000|2023-05-09 21:45:00|7760.3|7753.3|7760.7|7753.7|7760.7|7753.7|7760.3|7753.3|0
1683669000000|2023-05-09 21:50:00|7760.6|7753.6|7761.2|7754.2|7761.2|7754.2|7760.6|7753.6|0
1683669300000|2023-05-09 21:55:00|7761.3|7754.3|7760.9|7753.9|7761.4|7754.4|7760.6|7753.6|0
1683669600000|2023-05-09 22:00:00|7759.1|7752.1|7759.6|7752.6|7759.6|7752.6|7757.3|7750.3|0
1683669900000|2023-05-09 22:05:00|7759.7|7752.7|7760.3|7753.3|7761.2|7754.2|7759.6|7752.6|0
1683670200000|2023-05-09 22:10:00|7760.4|7753.4|7760.6|7753.6|7761.6|7754.6|7759.8|7752.8|0
1683670500000|2023-05-09 22:15:00|7760.7|7753.7|7762.3|7755.3|7762.3|7755.3|7760.6|7753.6|0
1683670800000|2023-05-09 22:20:00|7762.4|7755.4|7763.1|7756.1|7763.6|7756.6|7762.4|7755.4|0
1683671100000|2023-05-09 22:25:00|7763|7756|7763.6|7756.6|7764|7757|7763|7756|0
1683671400000|2023-05-09 22:30:00|7763.7|7756.7|7764.5|7757.5|7765.3|7758.3|7763.6|7756.6|0
1683671700000|2023-05-09 22:35:00|7764.6|7757.6|7764|7757|7765.8|7758.8|7764|7757|0
1683672000000|2023-05-09 22:40:00|7763.9|7756.9|7764|7757|7764.8|7757.8|7762.7|7755.7|0
1683672300000|2023-05-09 22:45:00|7763.9|7756.9|7764.5|7757.5|7764.9|7757.9|7763.7|7756.7|0
1683672600000|2023-05-09 22:50:00|7764.6|7757.6|7764.9|7757.9|7765.3|7758.3|7764.6|7757.6|0
1683672900000|2023-05-09 22:55:00|7764.8|7757.8|7764.5|7757.5|7764.9|7757.9|7764.5|7757.5|0
1683673200000|2023-05-09 23:00:00|7764.4|7757.4|7764.8|7757.8|7764.8|7757.8|7764.2|7757.2|0
1683673500000|2023-05-09 23:05:00|7764.7|7757.7|7764.8|7757.8|7765.3|7758.3|7764.5|7757.5|0
1683673800000|2023-05-09 23:10:00|7764.7|7757.7|7764|7757|7764.7|7757.7|7763.6|7756.6|0
1683674100000|2023-05-09 23:15:00|7764.1|7757.1|7763.7|7756.7|7764.5|7757.5|7763.2|7756.2|0
1683674400000|2023-05-09 23:20:00|7763.9|7756.9|7764|7757|7764.5|7757.5|7763.8|7756.8|0
1683674700000|2023-05-09 23:25:00|7763.9|7756.9|7763.7|7756.7|7764|7757|7763.7|7756.7|0
1683675000000|2023-05-09 23:30:00|7763.6|7756.6|7763.5|7756.5|7763.7|7756.7|7763|7756|0
1683675300000|2023-05-09 23:35:00|7763.4|7756.4|7763.5|7756.5|7763.5|7756.5|7763|7756|0
1683675600000|2023-05-09 23:40:00|7763.4|7756.4|7766.4|7759.4|7766.4|7759.4|7763|7756|0
1683675900000|2023-05-09 23:45:00|7766.5|7759.5|7766|7759|7768.1|7761.1|7766|7759|0
1683676200000|2023-05-09 23:50:00|7765.8|7758.8|7765.1|7758.1|7766|7759|7764.7|7757.7|0
1683676500000|2023-05-09 23:55:00|7765.2|7758.2|7765.4|7758.4|7766.4|7759.4|7765|7758|0
1683676800000|2023-05-10 00:00:00|7765|7758|7760.8|7753.8|7765|7758|7760.1|7753.1|0
1683677100000|2023-05-10 00:05:00|7761.1|7754.1|7764.1|7757.1|7764.1|7757.1|7760.8|7753.8|0
1683677400000|2023-05-10 00:10:00|7764.3|7757.3|7765.1|7758.1|7765.3|7758.3|7764.1|7757.1|0
1683677700000|2023-05-10 00:15:00|7764.8|7757.8|7766.8|7759.8|7766.8|7759.8|7764.6|7757.6|0
1683678000000|2023-05-10 00:20:00|7767.1|7760.1|7768.1|7761.1|7768.8|7761.8|7767.1|7760.1|0
1683678300000|2023-05-10 00:25:00|7767.6|7760.6|7766.3|7759.3|7767.6|7760.6|7766.3|7759.3|0
1683678600000|2023-05-10 00:30:00|7766.6|7759.6|7764.1|7757.1|7766.6|7759.6|7763.8|7756.8|0
1683678900000|2023-05-10 00:35:00|7763.8|7756.8|7765.8|7758.8|7766.1|7759.1|7763.8|7756.8|0
1683679200000|2023-05-10 00:40:00|7766.1|7759.1|7766.3|7759.3|7766.3|7759.3|7765.6|7758.6|0
1683679500000|2023-05-10 00:45:00|7765.8|7758.8|7762.3|7755.3|7765.8|7758.8|7762.3|7755.3|0
1683679800000|2023-05-10 00:50:00|7762.6|7755.6|7763.6|7756.6|7764.8|7757.8|7762.6|7755.6|0
1683680100000|2023-05-10 00:55:00|7763.8|7756.8|7764.8|7757.8|7764.8|7757.8|7763.6|7756.6|0
1683680400000|2023-05-10 01:00:00|7764.6|7757.6|7765.3|7758.3|7766.1|7759.1|7764.6|7757.6|0
1683680700000|2023-05-10 01:05:00|7765.6|7758.6|7766.1|7759.1|7766.6|7759.6|7764.3|7757.3|0
1683681000000|2023-05-10 01:10:00|7765.8|7758.8|7766.3|7759.3|7766.3|7759.3|7765.6|7758.6|0
1683681300000|2023-05-10 01:15:00|7766.8|7759.8|7765.6|7758.6|7766.8|7759.8|7764.3|7757.3|0
1683681600000|2023-05-10 01:20:00|7765.8|7758.8|7765.8|7758.8|7766.3|7759.3|7765.1|7758.1|0
1683681900000|2023-05-10 01:25:00|7765.6|7758.6|7764.8|7757.8|7765.8|7758.8|7764.3|7757.3|0
1683682200000|2023-05-10 01:30:00|7765.1|7758.1|7762.8|7755.8|7765.6|7758.6|7762.3|7755.3|0
1683682500000|2023-05-10 01:35:00|7762.6|7755.6|7764.6|7757.6|7764.8|7757.8|7762.6|7755.6|0
1683682800000|2023-05-10 01:40:00|7764.1|7757.1|7763.3|7756.3|7764.3|7757.3|7762.3|7755.3|0
1683683100000|2023-05-10 01:45:00|7763.6|7756.6|7764.8|7757.8|7765.6|7758.6|7763.6|7756.6|0
1683683400000|2023-05-10 01:50:00|7765.1|7758.1|7764.1|7757.1|7765.3|7758.3|7764.1|7757.1|0
1683683700000|2023-05-10 01:55:00|7763.3|7756.3|7763.8|7756.8|7763.8|7756.8|7762.3|7755.3|0
1683684000000|2023-05-10 02:00:00|7764.1|7757.1|7765.1|7758.1|7765.8|7758.8|7763.8|7756.8|0
1683684300000|2023-05-10 02:05:00|7764.3|7757.3|7764.1|7757.1|7765.1|7758.1|7764.1|7757.1|0
1683684600000|2023-05-10 02:10:00|7764.3|7757.3|7763.1|7756.1|7764.6|7757.6|7762.3|7755.3|0
1683684900000|2023-05-10 02:15:00|7762.8|7755.8|7764.3|7757.3|7764.6|7757.6|7762.8|7755.8|0
1683685200000|2023-05-10 02:20:00|7764.6|7757.6|7765.3|7758.3|7765.3|7758.3|7763.8|7756.8|0
1683685500000|2023-05-10 02:25:00|7765.1|7758.1|7764.3|7757.3|7765.8|7758.8|7763.8|7756.8|0
1683685800000|2023-05-10 02:30:00|7764.6|7757.6|7764.8|7757.8|7765.1|7758.1|7764.1|7757.1|0
1683686100000|2023-05-10 02:35:00|7764.6|7757.6|7764.8|7757.8|7764.8|7757.8|7764.1|7757.1|0
1683686400000|2023-05-10 02:40:00|7764.6|7757.6|7765.3|7758.3|7765.6|7758.6|7764.3|7757.3|0
1683686700000|2023-05-10 02:45:00|7765.1|7758.1|7764.6|7757.6|7765.1|7758.1|7763.8|7756.8|0
1683687000000|2023-05-10 02:50:00|7764.8|7757.8|7763.8|7756.8|7764.8|7757.8|7762.8|7755.8|0
1683687300000|2023-05-10 02:55:00|7763.6|7756.6|7763.8|7756.8|7763.8|7756.8|7763.1|7756.1|0
1683687600000|2023-05-10 03:00:00|7764.3|7757.3|7764.6|7757.6|7764.8|7757.8|7764.1|7757.1|0
1683687900000|2023-05-10 03:05:00|7764.8|7757.8|7764.1|7757.1|7764.8|7757.8|7763.3|7756.3|0
1683688200000|2023-05-10 03:10:00|7764.6|7757.6|7764.6|7757.6|7764.8|7757.8|7764.3|7757.3|0
1683688500000|2023-05-10 03:15:00|7764.8|7757.8|7764.6|7757.6|7764.8|7757.8|7764.1|7757.1|0
1683688800000|2023-05-10 03:20:00|7764.1|7757.1|7763.3|7756.3|7764.1|7757.1|7763.1|7756.1|0
1683689100000|2023-05-10 03:25:00|7763.1|7756.1|7763.8|7756.8|7763.8|7756.8|7763.1|7756.1|0
1683689400000|2023-05-10 03:30:00|7763.6|7756.6|7764.3|7757.3|7764.3|7757.3|7763.6|7756.6|0
1683689700000|2023-05-10 03:35:00|7764.1|7757.1|7764.3|7757.3|7764.3|7757.3|7762.8|7755.8|0
1683690000000|2023-05-10 03:40:00|7764.1|7757.1|7764.3|7757.3|7764.6|7757.6|7763.6|7756.6|0
1683690300000|2023-05-10 03:45:00|7763.8|7756.8|7763.8|7756.8|7764.3|7757.3|7762.8|7755.8|0
1683690600000|2023-05-10 03:50:00|7763.6|7756.6|7762.8|7755.8|7763.6|7756.6|7762.3|7755.3|0
1683690900000|2023-05-10 03:55:00|7762.6|7755.6|7763.3|7756.3|7763.3|7756.3|7762.6|7755.6|0
1683691200000|2023-05-10 04:00:00|7763.1|7756.1|7763.3|7756.3|7763.3|7756.3|7762.6|7755.6|0
1683691500000|2023-05-10 04:05:00|7763.1|7756.1|7763.1|7756.1|7763.6|7756.6|7762.8|7755.8|0
1683691800000|2023-05-10 04:10:00|7763.3|7756.3|7763.3|7756.3|7763.6|7756.6|7763.1|7756.1|0
1683692100000|2023-05-10 04:15:00|7763.1|7756.1|7763.1|7756.1|7763.1|7756.1|7762.1|7755.1|0
1683692400000|2023-05-10 04:20:00|7763.3|7756.3|7763.8|7756.8|7763.8|7756.8|7763.3|7756.3|0
1683692700000|2023-05-10 04:25:00|7763.3|7756.3|7764.6|7757.6|7764.8|7757.8|7763.3|7756.3|0
1683693000000|2023-05-10 04:30:00|7764.8|7757.8|7764.6|7757.6|7765.1|7758.1|7764.1|7757.1|0
1683693300000|2023-05-10 04:35:00|7764.3|7757.3|7764.6|7757.6|7764.6|7757.6|7763.8|7756.8|0
1683693600000|2023-05-10 04:40:00|7764.8|7757.8|7765.1|7758.1|7765.3|7758.3|7764.6|7757.6|0
1683693900000|2023-05-10 04:45:00|7765.3|7758.3|7766.3|7759.3|7766.3|7759.3|7765.1|7758.1|0
1683694200000|2023-05-10 04:50:00|7766.1|7759.1|7766.3|7759.3|7766.3|7759.3|7765.3|7758.3|0
1683694500000|2023-05-10 04:55:00|7767.1|7760.1|7766.8|7759.8|7767.6|7760.6|7766.6|7759.6|0
1683694800000|2023-05-10 05:00:00|7766.6|7759.6|7765.6|7758.6|7767.6|7760.6|7764.8|7757.8|0
1683695100000|2023-05-10 05:05:00|7765.3|7758.3|7763.6|7756.6|7765.8|7758.8|7763.6|7756.6|0
1683695400000|2023-05-10 05:10:00|7763.8|7756.8|7764.1|7757.1|7764.8|7757.8|7763.6|7756.6|0
1683695700000|2023-05-10 05:15:00|7764.3|7757.3|7763.8|7756.8|7764.8|7757.8|7763.6|7756.6|0
1683696000000|2023-05-10 05:20:00|7764.1|7757.1|7763.8|7756.8|7764.8|7757.8|7763.8|7756.8|0
1683696300000|2023-05-10 05:25:00|7764.1|7757.1|7762.3|7755.3|7764.3|7757.3|7761.8|7754.8|0
1683696600000|2023-05-10 05:30:00|7762.8|7755.8|7762.6|7755.6|7762.8|7755.8|7761.6|7754.6|0
1683696900000|2023-05-10 05:35:00|7761.6|7754.6|7761.3|7754.3|7762.6|7755.6|7760.8|7753.8|0
1683697200000|2023-05-10 05:40:00|7761.6|7754.6|7760.3|7753.3|7762.1|7755.1|7759.3|7752.3|0
1683697500000|2023-05-10 05:45:00|7760.6|7753.6|7760.8|7753.8|7760.8|7753.8|7760.3|7753.3|0
1683697800000|2023-05-10 05:50:00|7761.1|7754.1|7762.3|7755.3|7762.3|7755.3|7760.6|7753.6|0
1683698100000|2023-05-10 05:55:00|7762.6|7755.6|7762.1|7755.1|7762.8|7755.8|7761.8|7754.8|0
1683698400000|2023-05-10 06:00:00|7762.3|7755.3|7769.6|7762.6|7770.1|7763.1|7762.3|7755.3|0
1683698700000|2023-05-10 06:05:00|7769.3|7762.3|7767.3|7760.3|7769.6|7762.6|7764.8|7757.8|0
1683699000000|2023-05-10 06:10:00|7767.1|7760.1|7769.6|7762.6|7770.1|7763.1|7767.1|7760.1|0
1683699300000|2023-05-10 06:15:00|7770.1|7763.1|7769.1|7762.1|7770.6|7763.6|7768.8|7761.8|0
1683699600000|2023-05-10 06:20:00|7769.3|7762.3|7770.8|7763.8|7771.8|7764.8|7769.1|7762.1|0
1683699900000|2023-05-10 06:25:00|7771.1|7764.1|7771.3|7764.3|7771.6|7764.6|7770.3|7763.3|0
1683700200000|2023-05-10 06:30:00|7771.6|7764.6|7770.6|7763.6|7771.6|7764.6|7770.1|7763.1|0
1683700500000|2023-05-10 06:35:00|7771.1|7764.1|7770.3|7763.3|7771.1|7764.1|7770.1|7763.1|0
1683700800000|2023-05-10 06:40:00|7770.6|7763.6|7770.1|7763.1|7771.1|7764.1|7768.6|7761.6|0
1683701100000|2023-05-10 06:45:00|7770.6|7763.6|7768.1|7761.1|7771.3|7764.3|7768.1|7761.1|0
1683701400000|2023-05-10 06:50:00|7767.6|7760.6|7769.8|7762.8|7769.8|7762.8|7767.6|7760.6|0
1683701700000|2023-05-10 06:55:00|7770.1|7763.1|7770.8|7763.8|7773.1|7766.1|7770.1|7763.1|0
1683702000000|2023-05-10 07:00:00|7771.1|7764.1|7778.1|7771.1|7781.1|7774.1|7770.8|7763.8|0
1683702300000|2023-05-10 07:05:00|7777.6|7770.6|7780.3|7773.3|7781.1|7774.1|7772.1|7765.1|0
1683702600000|2023-05-10 07:10:00|7780.8|7773.8|7773.1|7766.1|7781.6|7774.6|7767.1|7760.1|0
1683702900000|2023-05-10 07:15:00|7773.6|7766.6|7776.3|7769.3|7777.1|7770.1|7768.8|7761.8|0
1683703200000|2023-05-10 07:20:00|7777.1|7770.1|7768.8|7761.8|7777.1|7770.1|7766.8|7759.8|0
1683703500000|2023-05-10 07:25:00|7768.6|7761.6|7772.1|7765.1|7773.6|7766.6|7768.1|7761.1|0
1683703800000|2023-05-10 07:30:00|7771.6|7764.6|7769.6|7762.6|7772.6|7765.6|7765.1|7758.1|0
1683704100000|2023-05-10 07:35:00|7769.8|7762.8|7765.1|7758.1|7770.6|7763.6|7762.1|7755.1|0
1683704400000|2023-05-10 07:40:00|7764.6|7757.6|7762.1|7755.1|7765.6|7758.6|7761.1|7754.1|0
1683704700000|2023-05-10 07:45:00|7761.8|7754.8|7763.6|7756.6|7764.1|7757.1|7760.3|7753.3|0
1683705000000|2023-05-10 07:50:00|7763.8|7756.8|7757.6|7750.6|7764.1|7757.1|7757.6|7750.6|0
1683705300000|2023-05-10 07:55:00|7757.1|7750.1|7751.6|7744.6|7758.3|7751.3|7750.1|7743.1|0
1683705600000|2023-05-10 08:00:00|7751.1|7744.1|7750.6|7743.6|7754.3|7747.3|7747.3|7740.3|0
1683705900000|2023-05-10 08:05:00|7750.3|7743.3|7749.1|7742.1|7751.1|7744.1|7744.6|7737.6|0
1683706200000|2023-05-10 08:10:00|7748.8|7741.8|7752.1|7745.1|7752.3|7745.3|7747.1|7740.1|0
1683706500000|2023-05-10 08:15:00|7751.8|7744.8|7752.6|7745.6|7756.1|7749.1|7751.6|7744.6|0
1683706800000|2023-05-10 08:20:00|7753.3|7746.3|7754.1|7747.1|7755.1|7748.1|7751.1|7744.1|0
1683707100000|2023-05-10 08:25:00|7753.8|7746.8|7754.3|7747.3|7755.6|7748.6|7751.3|7744.3|0
1683707400000|2023-05-10 08:30:00|7754.1|7747.1|7751.1|7744.1|7754.6|7747.6|7749.3|7742.3|0
1683707700000|2023-05-10 08:35:00|7751.6|7744.6|7755.1|7748.1|7756.1|7749.1|7748.6|7741.6|0
1683708000000|2023-05-10 08:40:00|7754.8|7747.8|7754.6|7747.6|7756.8|7749.8|7753.1|7746.1|0
1683708300000|2023-05-10 08:45:00|7754.1|7747.1|7751.6|7744.6|7756.6|7749.6|7751.6|7744.6|0
1683708600000|2023-05-10 08:50:00|7752.1|7745.1|7753.1|7746.1|7753.8|7746.8|7750.6|7743.6|0
1683708900000|2023-05-10 08:55:00|7753.6|7746.6|7752.6|7745.6|7754.3|7747.3|7751.6|7744.6|0
1683709200000|2023-05-10 09:00:00|7752.8|7745.8|7751.6|7744.6|7753.1|7746.1|7750.6|7743.6|0
1683709500000|2023-05-10 09:05:00|7751.1|7744.1|7746.1|7739.1|7751.6|7744.6|7746.1|7739.1|0
1683709800000|2023-05-10 09:10:00|7746.3|7739.3|7748.6|7741.6|7749.1|7742.1|7746.3|7739.3|0
1683710100000|2023-05-10 09:15:00|7748.3|7741.3|7746.6|7739.6|7750.3|7743.3|7746.1|7739.1|0
1683710400000|2023-05-10 09:20:00|7746.8|7739.8|7748.1|7741.1|7748.1|7741.1|7743.6|7736.6|0
1683710700000|2023-05-10 09:25:00|7747.6|7740.6|7747.6|7740.6|7750.1|7743.1|7747.6|7740.6|0
1683711000000|2023-05-10 09:30:00|7747.8|7740.8|7748.6|7741.6|7749.1|7742.1|7745.8|7738.8|0
1683711300000|2023-05-10 09:35:00|7748.8|7741.8|7747.1|7740.1|7749.1|7742.1|7746.1|7739.1|0
1683711600000|2023-05-10 09:40:00|7746.8|7739.8|7744.6|7737.6|7748.1|7741.1|7744.6|7737.6|0
1683711900000|2023-05-10 09:45:00|7744.3|7737.3|7747.8|7740.8|7748.6|7741.6|7743.6|7736.6|0
1683712200000|2023-05-10 09:50:00|7747.6|7740.6|7747.6|7740.6|7749.3|7742.3|7746.6|7739.6|0
1683712500000|2023-05-10 09:55:00|7747.1|7740.1|7749.3|7742.3|7749.6|7742.6|7746.6|7739.6|0
1683712800000|2023-05-10 10:00:00|7749.6|7742.6|7747.1|7740.1|7749.6|7742.6|7746.1|7739.1|0
1683713100000|2023-05-10 10:05:00|7747.3|7740.3|7749.6|7742.6|7749.6|7742.6|7745.6|7738.6|0
1683713400000|2023-05-10 10:10:00|7750.1|7743.1|7748.1|7741.1|7750.6|7743.6|7748.1|7741.1|0
1683713700000|2023-05-10 10:15:00|7748.3|7741.3|7747.6|7740.6|7750.1|7743.1|7747.3|7740.3|0
1683714000000|2023-05-10 10:20:00|7748.1|7741.1|7750.6|7743.6|7751.6|7744.6|7747.6|7740.6|0
1683714300000|2023-05-10 10:25:00|7750.3|7743.3|7750.8|7743.8|7752.3|7745.3|7749.6|7742.6|0
1683714600000|2023-05-10 10:30:00|7750.6|7743.6|7752.1|7745.1|7753.1|7746.1|7749.8|7742.8|0
1683714900000|2023-05-10 10:35:00|7751.8|7744.8|7750.1|7743.1|7752.3|7745.3|7749.6|7742.6|0
1683715200000|2023-05-10 10:40:00|7749.6|7742.6|7749.6|7742.6|7750.6|7743.6|7748.6|7741.6|0
1683715500000|2023-05-10 10:45:00|7749.1|7742.1|7750.6|7743.6|7752.1|7745.1|7749.1|7742.1|0
1683715800000|2023-05-10 10:50:00|7750.3|7743.3|7750.1|7743.1|7751.6|7744.6|7748.6|7741.6|0
1683716100000|2023-05-10 10:55:00|7749.6|7742.6|7753.6|7746.6|7753.8|7746.8|7749.1|7742.1|0
1683716400000|2023-05-10 11:00:00|7754.1|7747.1|7753.8|7746.8|7755.1|7748.1|7753.1|7746.1|0
1683716700000|2023-05-10 11:05:00|7753.6|7746.6|7751.8|7744.8|7753.6|7746.6|7751.6|7744.6|0
1683717000000|2023-05-10 11:10:00|7752.1|7745.1|7756.9|7749.9|7756.9|7749.9|7752.1|7745.1|0
1683717300000|2023-05-10 11:15:00|7757.4|7750.4|7756.4|7749.4|7758.1|7751.1|7755.4|7748.4|0
1683717600000|2023-05-10 11:20:00|7756.9|7749.9|7756.9|7749.9|7759.4|7752.4|7756.4|7749.4|0
1683717900000|2023-05-10 11:25:00|7757.1|7750.1|7755.9|7748.9|7757.9|7750.9|7755.4|7748.4|0
1683718200000|2023-05-10 11:30:00|7755.4|7748.4|7754.4|7747.4|7756.4|7749.4|7753.9|7746.9|0
1683718500000|2023-05-10 11:35:00|7754.6|7747.6|7755.1|7748.1|7755.9|7748.9|7753.9|7746.9|0
1683718800000|2023-05-10 11:40:00|7755.4|7748.4|7755.4|7748.4|7756.1|7749.1|7754.4|7747.4|0
1683719100000|2023-05-10 11:45:00|7754.9|7747.9|7758.4|7751.4|7759.4|7752.4|7754.9|7747.9|0
1683719400000|2023-05-10 11:50:00|7757.9|7750.9|7759.4|7752.4|7760.9|7753.9|7757.9|7750.9|0
1683719700000|2023-05-10 11:55:00|7759.1|7752.1|7757.4|7750.4|7759.4|7752.4|7756.9|7749.9|0
1683720000000|2023-05-10 12:00:00|7756.9|7749.9|7757.4|7750.4|7757.4|7750.4|7754.4|7747.4|0
1683720300000|2023-05-10 12:05:00|7757.9|7750.9|7756.9|7749.9|7758.4|7751.4|7755.4|7748.4|0
1683720600000|2023-05-10 12:10:00|7757.4|7750.4|7757.4|7750.4|7758.9|7751.9|7756.4|7749.4|0
1683720900000|2023-05-10 12:15:00|7757.6|7750.6|7757.9|7750.9|7759.4|7752.4|7756.4|7749.4|0
1683721200000|2023-05-10 12:20:00|7757.4|7750.4|7757.9|7750.9|7759.4|7752.4|7756.9|7749.9|0
1683721500000|2023-05-10 12:25:00|7758.4|7751.4|7758.9|7751.9|7762.6|7755.6|7757.4|7750.4|0
1683721800000|2023-05-10 12:30:00|7762.1|7755.1|7771.4|7764.4|7778.6|7771.6|7762.1|7755.1|0
1683722100000|2023-05-10 12:35:00|7771.9|7764.9|7767.4|7760.4|7774.4|7767.4|7767.4|7760.4|0
1683722400000|2023-05-10 12:40:00|7768.1|7761.1|7776.1|7769.1|7776.1|7769.1|7765.9|7758.9|0
1683722700000|2023-05-10 12:45:00|7776.9|7769.9|7778.6|7771.6|7779.1|7772.1|7772.1|7765.1|0
1683723000000|2023-05-10 12:50:00|7778.4|7771.4|7770.4|7763.4|7779.1|7772.1|7770.4|7763.4|0
1683723300000|2023-05-10 12:55:00|7769.9|7762.9|7770.4|7763.4|7773.9|7766.9|7769.9|7762.9|0
1683723600000|2023-05-10 13:00:00|7770.6|7763.6|7770.4|7763.4|7771.4|7764.4|7768.1|7761.1|0
1683723900000|2023-05-10 13:05:00|7769.9|7762.9|7774.4|7767.4|7775.4|7768.4|7769.4|7762.4|0
1683724200000|2023-05-10 13:10:00|7774.6|7767.6|7782.4|7775.4|7784.4|7777.4|7773.4|7766.4|0
1683724500000|2023-05-10 13:15:00|7782.6|7775.6|7775.4|7768.4|7783.4|7776.4|7774.4|7767.4|0
1683724800000|2023-05-10 13:20:00|7775.6|7768.6|7771.6|7764.6|7776.6|7769.6|7770.9|7763.9|0
1683725100000|2023-05-10 13:25:00|7771.9|7764.9|7772.9|7765.9|7773.9|7766.9|7770.6|7763.6|0
1683725400000|2023-05-10 13:30:00|7772.4|7765.4|7762.9|7755.9|7772.4|7765.4|7760.4|7753.4|0
1683725700000|2023-05-10 13:35:00|7763.9|7756.9|7754.1|7747.1|7765.6|7758.6|7753.9|7746.9|0
1683726000000|2023-05-10 13:40:00|7754.4|7747.4|7745.9|7738.9|7755.1|7748.1|7742.4|7735.4|0
1683726300000|2023-05-10 13:45:00|7745.4|7738.4|7734.9|7727.9|7745.9|7738.9|7730.9|7723.9|0
1683726600000|2023-05-10 13:50:00|7734.4|7727.4|7731.9|7724.9|7736.9|7729.9|7731.9|7724.9|0
1683726900000|2023-05-10 13:55:00|7732.1|7725.1|7746.9|7739.9|7747.4|7740.4|7732.1|7725.1|0
1683727200000|2023-05-10 14:00:00|7747.1|7740.1|7749.1|7742.1|7752.9|7745.9|7747.1|7740.1|0
1683727500000|2023-05-10 14:05:00|7749.4|7742.4|7747.4|7740.4|7752.9|7745.9|7746.9|7739.9|0
1683727800000|2023-05-10 14:10:00|7747.2|7740.2|7747.4|7740.4|7751.4|7744.4|7745.4|7738.4|0
1683728100000|2023-05-10 14:15:00|7746.9|7739.9|7740.4|7733.4|7750.7|7743.7|7738.9|7731.9|0
1683728400000|2023-05-10 14:20:00|7740.7|7733.7|7743.4|7736.4|7746.4|7739.4|7739.7|7732.7|0
1683728700000|2023-05-10 14:25:00|7743.2|7736.2|7741.7|7734.7|7746.7|7739.7|7741.7|7734.7|0
1683729000000|2023-05-10 14:30:00|7743.2|7736.2|7743.7|7736.7|7748.7|7741.7|7743.2|7736.2|0
1683729300000|2023-05-10 14:35:00|7743.9|7736.9|7739.9|7732.9|7745.7|7738.7|7738.4|7731.4|0
1683729600000|2023-05-10 14:40:00|7740.2|7733.2|7735.9|7728.9|7743.4|7736.4|7734.2|7727.2|0
1683729900000|2023-05-10 14:45:00|7735.7|7728.7|7735.9|7728.9|7739.4|7732.4|7729.7|7722.7|0
1683730200000|2023-05-10 14:50:00|7735.7|7728.7|7739.2|7732.2|7741.2|7734.2|7732.9|7725.9|0
1683730500000|2023-05-10 14:55:00|7738.9|7731.9|7736.7|7729.7|7738.9|7731.9|7734.7|7727.7|0
1683730800000|2023-05-10 15:00:00|7736.4|7729.4|7739.4|7732.4|7740.7|7733.7|7735.7|7728.7|0
1683731100000|2023-05-10 15:05:00|7739.7|7732.7|7743.2|7736.2|7743.4|7736.4|7739.7|7732.7|0
1683731400000|2023-05-10 15:10:00|7742.9|7735.9|7739.2|7732.2|7742.9|7735.9|7738.7|7731.7|0
1683731700000|2023-05-10 15:15:00|7738.9|7731.9|7743.2|7736.2|7743.9|7736.9|7738.4|7731.4|0
1683732000000|2023-05-10 15:20:00|7742.7|7735.7|7742.9|7735.9|7744.2|7737.2|7742.2|7735.2|0
1683732300000|2023-05-10 15:25:00|7743.2|7736.2|7743.9|7736.9|7745.2|7738.2|7742.2|7735.2|0
1683732600000|2023-05-10 15:30:00|7732.4|7725.4|7735.9|7728.9|7736.4|7729.4|7732.4|7725.4|0
1683732900000|2023-05-10 15:35:00|7736.4|7729.4|7733.4|7726.4|7736.4|7729.4|7731.4|7724.4|0
1683733200000|2023-05-10 15:40:00|7733.9|7726.9|7735.1|7728.1|7737.9|7730.9|7732.9|7725.9|0
1683733500000|2023-05-10 15:45:00|7734.9|7727.9|7734.4|7727.4|7735.9|7728.9|7734.4|7727.4|0
1683733800000|2023-05-10 15:50:00|7734.1|7727.1|7731.6|7724.6|7734.1|7727.1|7730.9|7723.9|0
1683734100000|2023-05-10 15:55:00|7731.4|7724.4|7730.9|7723.9|7732.4|7725.4|7729.4|7722.4|0
1683734400000|2023-05-10 16:00:00|7730.4|7723.4|7730.1|7723.1|7731.4|7724.4|7726.9|7719.9|0
1683734700000|2023-05-10 16:05:00|7729.9|7722.9|7729.4|7722.4|7730.4|7723.4|7727.4|7720.4|0
1683735000000|2023-05-10 16:10:00|7729.1|7722.1|7727.1|7720.1|7729.9|7722.9|7726.9|7719.9|0
1683735300000|2023-05-10 16:15:00|7726.9|7719.9|7730.4|7723.4|7730.4|7723.4|7726.4|7719.4|0
1683735600000|2023-05-10 16:20:00|7730.1|7723.1|7730.4|7723.4|7730.6|7723.6|7728.9|7721.9|0
1683735900000|2023-05-10 16:25:00|7730.6|7723.6|7727.9|7720.9|7731.4|7724.4|7727.9|7720.9|0
1683736200000|2023-05-10 16:30:00|7727.4|7720.4|7725.6|7718.6|7727.4|7720.4|7723.9|7716.9|0
1683736500000|2023-05-10 16:35:00|7725.9|7718.9|7723.1|7716.1|7725.9|7718.9|7721.9|7714.9|0
1683736800000|2023-05-10 16:40:00|7723.4|7716.4|7719.9|7712.9|7723.9|7716.9|7719.4|7712.4|0
1683737100000|2023-05-10 16:45:00|7719.4|7712.4|7718.4|7711.4|7720.4|7713.4|7718.4|7711.4|0
1683737400000|2023-05-10 16:50:00|7717.9|7710.9|7717.9|7710.9|7720.9|7713.9|7717.4|7710.4|0
1683737700000|2023-05-10 16:55:00|7717.6|7710.6|7716.6|7709.6|7717.9|7710.9|7714.9|7707.9|0
1683738000000|2023-05-10 17:00:00|7716.4|7709.4|7713.4|7706.4|7717.4|7710.4|7713.1|7706.1|0
1683738300000|2023-05-10 17:05:00|7713.6|7706.6|7713.1|7706.1|7715.9|7708.9|7712.4|7705.4|0
1683738600000|2023-05-10 17:10:00|7712.9|7705.9|7711.9|7704.9|7714.4|7707.4|7711.4|7704.4|0
1683738900000|2023-05-10 17:15:00|7711.4|7704.4|7710.4|7703.4|7711.9|7704.9|7708.9|7701.9|0
1683739200000|2023-05-10 17:20:00|7710.1|7703.1|7703.9|7696.9|7710.1|7703.1|7703.9|7696.9|0
1683739500000|2023-05-10 17:25:00|7703.6|7696.6|7701.6|7694.6|7703.6|7696.6|7699.4|7692.4|0
1683739800000|2023-05-10 17:30:00|7700.4|7693.4|7704.4|7697.4|7705.4|7698.4|7700.4|7693.4|0
1683740100000|2023-05-10 17:35:00|7704.1|7697.1|7700.4|7693.4|7705.9|7698.9|7699.9|7692.9|0
1683740400000|2023-05-10 17:40:00|7700.6|7693.6|7704.4|7697.4|7705.1|7698.1|7700.6|7693.6|0
1683740700000|2023-05-10 17:45:00|7704.1|7697.1|7707.6|7700.6|7708.4|7701.4|7703.4|7696.4|0
1683741000000|2023-05-10 17:50:00|7707.9|7700.9|7708.9|7701.9|7709.9|7702.9|7705.4|7698.4|0
1683741300000|2023-05-10 17:55:00|7709.4|7702.4|7711.9|7704.9|7712.4|7705.4|7708.9|7701.9|0
1683741600000|2023-05-10 18:00:00|7712.1|7705.1|7715.4|7708.4|7715.6|7708.6|7712.1|7705.1|0
1683741900000|2023-05-10 18:05:00|7715.6|7708.6|7717.4|7710.4|7717.4|7710.4|7715.4|7708.4|0
1683742200000|2023-05-10 18:10:00|7717.6|7710.6|7718.9|7711.9|7720.4|7713.4|7717.6|7710.6|0
1683742500000|2023-05-10 18:15:00|7718.6|7711.6|7719.9|7712.9|7720.4|7713.4|7718.4|7711.4|0
1683742800000|2023-05-10 18:20:00|7720.1|7713.1|7718.9|7711.9|7720.4|7713.4|7718.1|7711.1|0
1683743100000|2023-05-10 18:25:00|7718.4|7711.4|7722.1|7715.1|7722.9|7715.9|7718.4|7711.4|0
1683743400000|2023-05-10 18:30:00|7722.4|7715.4|7724.4|7717.4|7724.6|7717.6|7722.4|7715.4|0
1683743700000|2023-05-10 18:35:00|7724.1|7717.1|7724.9|7717.9|7726.9|7719.9|7723.9|7716.9|0
1683744000000|2023-05-10 18:40:00|7725.1|7718.1|7729.4|7722.4|7729.9|7722.9|7724.9|7717.9|0
1683744300000|2023-05-10 18:45:00|7729.9|7722.9|7727.4|7720.4|7730.9|7723.9|7727.4|7720.4|0
1683744600000|2023-05-10 18:50:00|7727.6|7720.6|7728.4|7721.4|7729.6|7722.6|7727.1|7720.1|0
1683744900000|2023-05-10 18:55:00|7728.6|7721.6|7730.6|7723.6|7730.9|7723.9|7728.4|7721.4|0
1683745200000|2023-05-10 19:00:00|7730.4|7723.4|7731.1|7724.1|7731.9|7724.9|7729.9|7722.9|0
1683745500000|2023-05-10 19:05:00|7731.4|7724.4|7732.4|7725.4|7733.4|7726.4|7730.6|7723.6|0
1683745800000|2023-05-10 19:10:00|7732.6|7725.6|7731.1|7724.1|7733.6|7726.6|7731.1|7724.1|0
1683746100000|2023-05-10 19:15:00|7731.4|7724.4|7736.6|7729.6|7737.1|7730.1|7730.4|7723.4|0
1683746400000|2023-05-10 19:20:00|7736.9|7729.9|7738.9|7731.9|7739.9|7732.9|7736.9|7729.9|0
1683746700000|2023-05-10 19:25:00|7739.4|7732.4|7739.9|7732.9|7742.4|7735.4|7739.4|7732.4|0
1683747000000|2023-05-10 19:30:00|7740.1|7733.1|7741.4|7734.4|7742.9|7735.9|7739.4|7732.4|0
1683747300000|2023-05-10 19:35:00|7741.6|7734.6|7741.9|7734.9|7742.9|7735.9|7740.4|7733.4|0
1683747600000|2023-05-10 19:40:00|7741.6|7734.6|7741.9|7734.9|7743.4|7736.4|7741.4|7734.4|0
1683747900000|2023-05-10 19:45:00|7741.4|7734.4|7741.9|7734.9|7743.4|7736.4|7740.9|7733.9|0
1683748200000|2023-05-10 19:50:00|7738.9|7731.9|7737.4|7730.4|7738.9|7731.9|7735.1|7728.1|0
1683748500000|2023-05-10 19:55:00|7736.9|7729.9|7738.3|7731.3|7739.1|7732.1|7733.9|7726.9|0
1683748800000|2023-05-10 20:00:00|7737.4|7730.4|7743.3|7736.3|7744.7|7737.7|7737.4|7730.4|0
1683749100000|2023-05-10 20:05:00|7743.4|7736.4|7743.3|7736.3|7744.5|7737.5|7742|7735|0
1683749400000|2023-05-10 20:10:00|7743.2|7736.2|7741.6|7734.6|7743.3|7736.3|7741.1|7734.1|0
1683749700000|2023-05-10 20:15:00|7741.7|7734.7|7740.6|7733.6|7742.8|7735.8|7740.6|7733.6|0
1683750000000|2023-05-10 20:20:00|7740.7|7733.7|7739.5|7732.5|7742|7735|7739.5|7732.5|0
1683750300000|2023-05-10 20:25:00|7739.6|7732.6|7741.1|7734.1|7741.6|7734.6|7739.5|7732.5|0
1683750600000|2023-05-10 20:30:00|7741.2|7734.2|7740.7|7733.7|7742.4|7735.4|7740.7|7733.7|0
1683750900000|2023-05-10 20:35:00|7740.8|7733.8|7740.2|7733.2|7741.1|7734.1|7739.9|7732.9|0
1683751200000|2023-05-10 20:40:00|7740.1|7733.1|7739.9|7732.9|7740.1|7733.1|7739.4|7732.4|0
1683751500000|2023-05-10 20:45:00|7739.6|7732.6|7739.8|7732.8|7740.2|7733.2|7739.3|7732.3|0
1683751800000|2023-05-10 20:50:00|7739.7|7732.7|7740.5|7733.5|7740.9|7733.9|7739.3|7732.3|0
1683752100000|2023-05-10 20:55:00|7740.4|7733.4|7739.1|7732.1|7740.9|7733.9|7738.6|7731.6|0
1683752400000|2023-05-10 21:00:00|7739.2|7732.2|7738.7|7731.7|7739.4|7732.4|7738.7|7731.7|0
1683752700000|2023-05-10 21:05:00|7738.9|7731.9|7738.9|7731.9|7738.9|7731.9|7738.7|7731.7|0
1683753000000|2023-05-10 21:10:00|7739|7732|7739.4|7732.4|7739.4|7732.4|7738.9|7731.9|0
1683753300000|2023-05-10 21:15:00|7739.3|7732.3|7739|7732|7739.3|7732.3|7738.8|7731.8|0
1683753600000|2023-05-10 21:20:00|7738.9|7731.9|7738.2|7731.2|7739|7732|7738.2|7731.2|0
1683753900000|2023-05-10 21:25:00|7738.3|7731.3|7738.3|7731.3|7738.3|7731.3|7738.3|7731.3|0
1683754200000|2023-05-10 21:30:00|7738.2|7731.2|7737.8|7730.8|7738.2|7731.2|7737.7|7730.7|0
1683754500000|2023-05-10 21:35:00|7737.7|7730.7|7735.6|7728.6|7737.7|7730.7|7735.6|7728.6|0
1683754800000|2023-05-10 21:40:00|7735.7|7728.7|7735.7|7728.7|7735.9|7728.9|7734.7|7727.7|0
1683755100000|2023-05-10 21:45:00|7735.8|7728.8|7735.8|7728.8|7736.1|7729.1|7735.5|7728.5|0
1683755400000|2023-05-10 21:50:00|7735.9|7728.9|7734.8|7727.8|7736|7729|7734.8|7727.8|0
1683755700000|2023-05-10 21:55:00|7734.9|7727.9|7736.1|7729.1|7736.4|7729.4|7734.8|7727.8|0
1683756000000|2023-05-10 22:00:00|7737.1|7730.1|7737.9|7730.9|7737.9|7730.9|7736.2|7729.2|0
1683756300000|2023-05-10 22:05:00|7737.8|7730.8|7738.7|7731.7|7739.2|7732.2|7737.4|7730.4|0
1683756600000|2023-05-10 22:10:00|7738.8|7731.8|7739.2|7732.2|7739.2|7732.2|7738.7|7731.7|0
1683756900000|2023-05-10 22:15:00|7739.4|7732.4|7738.8|7731.8|7739.6|7732.6|7738.8|7731.8|0
1683757200000|2023-05-10 22:20:00|7738.9|7731.9|7741.7|7734.7|7741.7|7734.7|7738.9|7731.9|0
1683757500000|2023-05-10 22:25:00|7741.5|7734.5|7741.7|7734.7|7742.2|7735.2|7740.9|7733.9|0
1683757800000|2023-05-10 22:30:00|7741.6|7734.6|7740.6|7733.6|7741.6|7734.6|7740.1|7733.1|0
1683758100000|2023-05-10 22:35:00|7740.7|7733.7|7740.7|7733.7|7741.4|7734.4|7740.6|7733.6|0
1683758400000|2023-05-10 22:40:00|7740.9|7733.9|7741.4|7734.4|7741.7|7734.7|7740.9|7733.9|0
1683758700000|2023-05-10 22:45:00|7741.5|7734.5|7740.9|7733.9|7741.5|7734.5|7740.5|7733.5|0
1683759000000|2023-05-10 22:50:00|7740.8|7733.8|7740.9|7733.9|7741.4|7734.4|7740.5|7733.5|0
1683759300000|2023-05-10 22:55:00|7741|7734|7741.4|7734.4|7741.7|7734.7|7741|7734|0
1683759600000|2023-05-10 23:00:00|7741.5|7734.5|7740.5|7733.5|7741.7|7734.7|7740.5|7733.5|0
1683759900000|2023-05-10 23:05:00|7740.6|7733.6|7740.5|7733.5|7741.4|7734.4|7740.1|7733.1|0
1683760200000|2023-05-10 23:10:00|7740.6|7733.6|7740.5|7733.5|7740.9|7733.9|7740.1|7733.1|0
1683760500000|2023-05-10 23:15:00|7740.6|7733.6|7740.1|7733.1|7740.9|7733.9|7739.6|7732.6|0
1683760800000|2023-05-10 23:20:00|7740.2|7733.2|7742.4|7735.4|7742.4|7735.4|7740.1|7733.1|0
1683761100000|2023-05-10 23:25:00|7742.3|7735.3|7741.5|7734.5|7742.3|7735.3|7741.2|7734.2|0
1683761400000|2023-05-10 23:30:00|7741.6|7734.6|7742|7735|7742|7735|7741.3|7734.3|0
1683761700000|2023-05-10 23:35:00|7741.9|7734.9|7742|7735|7742|7735|7740.7|7733.7|0
1683762000000|2023-05-10 23:40:00|7742.2|7735.2|7745.6|7738.6|7745.7|7738.7|7742|7735|0
1683762300000|2023-05-10 23:45:00|7745.3|7738.3|7744.9|7737.9|7745.7|7738.7|7744.4|7737.4|0
1683762600000|2023-05-10 23:50:00|7744.8|7737.8|7746.5|7739.5|7748.3|7741.3|7744.4|7737.4|0
1683762900000|2023-05-10 23:55:00|7746.6|7739.6|7745.3|7738.3|7747|7740|7744.9|7737.9|0
1683763200000|2023-05-11 00:00:00|7745.4|7738.4|7746.1|7739.1|7749.1|7742.1|7744.2|7737.2|0
1683763500000|2023-05-11 00:05:00|7746.4|7739.4|7749.1|7742.1|7749.6|7742.6|7746.1|7739.1|0
1683763800000|2023-05-11 00:10:00|7749.4|7742.4|7747.4|7740.4|7749.4|7742.4|7745.9|7738.9|0
1683764100000|2023-05-11 00:15:00|7746.6|7739.6|7743.1|7736.1|7746.6|7739.6|7743.1|7736.1|0
1683764400000|2023-05-11 00:20:00|7743.6|7736.6|7744.6|7737.6|7744.9|7737.9|7742.1|7735.1|0
1683764700000|2023-05-11 00:25:00|7744.4|7737.4|7743.6|7736.6|7744.4|7737.4|7743.1|7736.1|0
1683765000000|2023-05-11 00:30:00|7743.9|7736.9|7744.6|7737.6|7745.6|7738.6|7743.4|7736.4|0
1683765300000|2023-05-11 00:35:00|7744.4|7737.4|7744.6|7737.6|7745.6|7738.6|7743.9|7736.9|0
1683765600000|2023-05-11 00:40:00|7744.9|7737.9|7744.9|7737.9|7745.4|7738.4|7743.6|7736.6|0
1683765900000|2023-05-11 00:45:00|7745.4|7738.4|7745.6|7738.6|7745.9|7738.9|7744.1|7737.1|0
1683766200000|2023-05-11 00:50:00|7745.4|7738.4|7748.4|7741.4|7749.6|7742.6|7744.9|7737.9|0
1683766500000|2023-05-11 00:55:00|7748.1|7741.1|7747.1|7740.1|7748.4|7741.4|7746.6|7739.6|0
1683766800000|2023-05-11 01:00:00|7746.9|7739.9|7745.1|7738.1|7747.4|7740.4|7744.4|7737.4|0
1683767100000|2023-05-11 01:05:00|7745.4|7738.4|7742.9|7735.9|7745.4|7738.4|7742.9|7735.9|0
1683767400000|2023-05-11 01:10:00|7744.1|7737.1|7745.6|7738.6|7746.4|7739.4|7744.1|7737.1|0
1683767700000|2023-05-11 01:15:00|7745.9|7738.9|7748.6|7741.6|7748.6|7741.6|7745.9|7738.9|0
1683768000000|2023-05-11 01:20:00|7748.4|7741.4|7746.1|7739.1|7748.6|7741.6|7745.6|7738.6|0
1683768300000|2023-05-11 01:25:00|7745.9|7738.9|7745.1|7738.1|7746.1|7739.1|7743.9|7736.9|0
1683768600000|2023-05-11 01:30:00|7745.4|7738.4|7743.6|7736.6|7745.9|7738.9|7742.6|7735.6|0
1683768900000|2023-05-11 01:35:00|7743.4|7736.4|7741.9|7734.9|7743.6|7736.6|7741.4|7734.4|0
1683769200000|2023-05-11 01:40:00|7742.1|7735.1|7741.6|7734.6|7742.1|7735.1|7740.9|7733.9|0
1683769500000|2023-05-11 01:45:00|7741.9|7734.9|7740.9|7733.9|7743.1|7736.1|7740.6|7733.6|0
1683769800000|2023-05-11 01:50:00|7740.6|7733.6|7740.1|7733.1|7741.1|7734.1|7739.9|7732.9|0
1683770100000|2023-05-11 01:55:00|7740.4|7733.4|7739.6|7732.6|7742.6|7735.6|7739.6|7732.6|0
1683770400000|2023-05-11 02:00:00|7739.9|7732.9|7740.6|7733.6|7740.6|7733.6|7739.1|7732.1|0
1683770700000|2023-05-11 02:05:00|7740.4|7733.4|7739.4|7732.4|7740.4|7733.4|7739.4|7732.4|0
1683771000000|2023-05-11 02:10:00|7738.6|7731.6|7741.6|7734.6|7741.9|7734.9|7738.1|7731.1|0
1683771300000|2023-05-11 02:15:00|7741.9|7734.9|7740.4|7733.4|7742.9|7735.9|7739.6|7732.6|0
1683771600000|2023-05-11 02:20:00|7739.6|7732.6|7740.6|7733.6|7741.1|7734.1|7739.1|7732.1|0
1683771900000|2023-05-11 02:25:00|7740.9|7733.9|7740.1|7733.1|7741.6|7734.6|7740.1|7733.1|0
1683772200000|2023-05-11 02:30:00|7740.4|7733.4|7741.9|7734.9|7742.1|7735.1|7740.1|7733.1|0
1683772500000|2023-05-11 02:35:00|7742.1|7735.1|7742.1|7735.1|7742.1|7735.1|7740.6|7733.6|0
1683772800000|2023-05-11 02:40:00|7741.9|7734.9|7742.1|7735.1|7742.1|7735.1|7741.1|7734.1|0
1683773100000|2023-05-11 02:45:00|7741.9|7734.9|7742.4|7735.4|7742.6|7735.6|7741.6|7734.6|0
1683773400000|2023-05-11 02:50:00|7741.6|7734.6|7742.1|7735.1|7742.1|7735.1|7741.1|7734.1|0
1683773700000|2023-05-11 02:55:00|7741.6|7734.6|7742.1|7735.1|7742.4|7735.4|7741.1|7734.1|0
1683774000000|2023-05-11 03:00:00|7741.6|7734.6|7743.6|7736.6|7744.1|7737.1|7741.6|7734.6|0
1683774300000|2023-05-11 03:05:00|7743.4|7736.4|7743.6|7736.6|7744.6|7737.6|7743.1|7736.1|0
1683774600000|2023-05-11 03:10:00|7743.4|7736.4|7744.6|7737.6|7744.9|7737.9|7743.4|7736.4|0
1683774900000|2023-05-11 03:15:00|7744.9|7737.9|7745.1|7738.1|7745.1|7738.1|7744.1|7737.1|0
1683775200000|2023-05-11 03:20:00|7745.4|7738.4|7745.9|7738.9|7746.1|7739.1|7745.4|7738.4|0
1683775500000|2023-05-11 03:25:00|7746.1|7739.1|7745.6|7738.6|7746.4|7739.4|7744.9|7737.9|0
1683775800000|2023-05-11 03:30:00|7745.4|7738.4|7744.4|7737.4|7745.6|7738.6|7744.1|7737.1|0
1683776100000|2023-05-11 03:35:00|7744.1|7737.1|7744.6|7737.6|7744.6|7737.6|7744.1|7737.1|0
1683776400000|2023-05-11 03:40:00|7744.4|7737.4|7745.9|7738.9|7745.9|7738.9|7744.1|7737.1|0
1683776700000|2023-05-11 03:45:00|7746.1|7739.1|7747.4|7740.4|7747.4|7740.4|7745.9|7738.9|0
1683777000000|2023-05-11 03:50:00|7747.1|7740.1|7746.6|7739.6|7747.1|7740.1|7746.1|7739.1|0
1683777300000|2023-05-11 03:55:00|7746.1|7739.1|7745.6|7738.6|7746.6|7739.6|7744.9|7737.9|0
1683777600000|2023-05-11 04:00:00|7746.1|7739.1|7747.1|7740.1|7747.6|7740.6|7745.4|7738.4|0
1683777900000|2023-05-11 04:05:00|7746.9|7739.9|7746.9|7739.9|7747.4|7740.4|7746.6|7739.6|0
1683778200000|2023-05-11 04:10:00|7747.1|7740.1|7747.9|7740.9|7747.9|7740.9|7747.1|7740.1|0
1683778500000|2023-05-11 04:15:00|7748.4|7741.4|7747.6|7740.6|7748.4|7741.4|7747.4|7740.4|0
1683778800000|2023-05-11 04:20:00|7747.4|7740.4|7748.1|7741.1|7748.6|7741.6|7747.4|7740.4|0
1683779100000|2023-05-11 04:25:00|7748.4|7741.4|7748.4|7741.4|7748.4|7741.4|7747.9|7740.9|0
1683779400000|2023-05-11 04:30:00|7748.9|7741.9|7748.9|7741.9|7749.1|7742.1|7748.1|7741.1|0
1683779700000|2023-05-11 04:35:00|7749.1|7742.1|7749.6|7742.6|7749.9|7742.9|7749.1|7742.1|0
1683780000000|2023-05-11 04:40:00|7749.9|7742.9|7749.4|7742.4|7749.9|7742.9|7749.1|7742.1|0
1683780300000|2023-05-11 04:45:00|7749.6|7742.6|7747.4|7740.4|7749.6|7742.6|7747.4|7740.4|0
1683780600000|2023-05-11 04:50:00|7747.6|7740.6|7747.9|7740.9|7748.1|7741.1|7747.6|7740.6|0
1683780900000|2023-05-11 04:55:00|7747.6|7740.6|7748.1|7741.1|7748.1|7741.1|7747.6|7740.6|0
1683781200000|2023-05-11 05:00:00|7748.4|7741.4|7747.6|7740.6|7748.4|7741.4|7747.1|7740.1|0
1683781500000|2023-05-11 05:05:00|7747.9|7740.9|7746.4|7739.4|7748.1|7741.1|7746.4|7739.4|0
1683781800000|2023-05-11 05:10:00|7746.1|7739.1|7746.1|7739.1|7746.4|7739.4|7745.4|7738.4|0
1683782100000|2023-05-11 05:15:00|7746.4|7739.4|7747.6|7740.6|7748.4|7741.4|7746.1|7739.1|0
1683782400000|2023-05-11 05:20:00|7747.9|7740.9|7747.1|7740.1|7747.9|7740.9|7746.6|7739.6|0
1683782700000|2023-05-11 05:25:00|7747.4|7740.4|7747.6|7740.6|7748.1|7741.1|7746.4|7739.4|0
1683783000000|2023-05-11 05:30:00|7747.9|7740.9|7749.1|7742.1|7749.1|7742.1|7747.4|7740.4|0
1683783300000|2023-05-11 05:35:00|7748.9|7741.9|7751.1|7744.1|7751.4|7744.4|7748.4|7741.4|0
1683783600000|2023-05-11 05:40:00|7750.9|7743.9|7751.6|7744.6|7751.9|7744.9|7750.6|7743.6|0
1683783900000|2023-05-11 05:45:00|7751.9|7744.9|7752.1|7745.1|7752.9|7745.9|7751.6|7744.6|0
1683784200000|2023-05-11 05:50:00|7751.9|7744.9|7748.6|7741.6|7751.9|7744.9|7748.6|7741.6|0
1683784500000|2023-05-11 05:55:00|7748.9|7741.9|7749.1|7742.1|7749.1|7742.1|7747.9|7740.9|0
1683784800000|2023-05-11 06:00:00|7749.4|7742.4|7747.1|7740.1|7749.4|7742.4|7745.4|7738.4|0
1683785100000|2023-05-11 06:05:00|7746.9|7739.9|7745.4|7738.4|7747.1|7740.1|7743.9|7736.9|0
1683785400000|2023-05-11 06:10:00|7745.6|7738.6|7745.4|7738.4|7745.9|7738.9|7743.9|7736.9|0
1683785700000|2023-05-11 06:15:00|7744.9|7737.9|7745.9|7738.9|7745.9|7738.9|7744.9|7737.9|0
1683786000000|2023-05-11 06:20:00|7745.4|7738.4|7746.9|7739.9|7746.9|7739.9|7744.4|7737.4|0
1683786300000|2023-05-11 06:25:00|7747.1|7740.1|7747.9|7740.9|7748.4|7741.4|7746.4|7739.4|0
1683786600000|2023-05-11 06:30:00|7748.4|7741.4|7742.9|7735.9|7748.9|7741.9|7742.9|7735.9|0
1683786900000|2023-05-11 06:35:00|7742.6|7735.6|7741.6|7734.6|7744.9|7737.9|7741.4|7734.4|0
1683787200000|2023-05-11 06:40:00|7741.9|7734.9|7741.9|7734.9|7743.9|7736.9|7741.6|7734.6|0
1683787500000|2023-05-11 06:45:00|7742.1|7735.1|7741.4|7734.4|7743.9|7736.9|7741.4|7734.4|0
1683787800000|2023-05-11 06:50:00|7741.6|7734.6|7737.9|7730.9|7741.9|7734.9|7737.9|7730.9|0
1683788100000|2023-05-11 06:55:00|7738.4|7731.4|7742.6|7735.6|7743.4|7736.4|7737.9|7730.9|0
1683788400000|2023-05-11 07:00:00|7742.1|7735.1|7751.4|7744.4|7753.9|7746.9|7738.4|7731.4|0
1683788700000|2023-05-11 07:05:00|7751.6|7744.6|7763.6|7756.6|7763.9|7756.9|7751.6|7744.6|0
1683789000000|2023-05-11 07:10:00|7763.9|7756.9|7773.4|7766.4|7774.4|7767.4|7763.9|7756.9|0
1683789300000|2023-05-11 07:15:00|7773.6|7766.6|7772.1|7765.1|7779.4|7772.4|7771.9|7764.9|0
1683789600000|2023-05-11 07:20:00|7771.9|7764.9|7772.4|7765.4|7778.4|7771.4|7769.9|7762.9|0
1683789900000|2023-05-11 07:25:00|7771.9|7764.9|7774.9|7767.9|7775.6|7768.6|7769.4|7762.4|0
1683790200000|2023-05-11 07:30:00|7775.1|7768.1|7778.9|7771.9|7780.4|7773.4|7773.6|7766.6|0
1683790500000|2023-05-11 07:35:00|7779.1|7772.1|7780.4|7773.4|7783.4|7776.4|7778.9|7771.9|0
1683790800000|2023-05-11 07:40:00|7781|7774|7783|7776|7783.5|7776.5|7780|7773|0
1683791100000|2023-05-11 07:45:00|7782.5|7775.5|7785.5|7778.5|7788|7781|7782.5|7775.5|0
1683791400000|2023-05-11 07:50:00|7785|7778|7782|7775|7787.5|7780.5|7781.7|7774.7|0
1683791700000|2023-05-11 07:55:00|7782.2|7775.2|7784.5|7777.5|7785.5|7778.5|7779.7|7772.7|0
1683792000000|2023-05-11 08:00:00|7785.2|7778.2|7779.5|7772.5|7786.7|7779.7|7779.5|7772.5|0
1683792300000|2023-05-11 08:05:00|7779|7772|7784.5|7777.5|7788.5|7781.5|7779|7772|0
1683792600000|2023-05-11 08:10:00|7784.7|7777.7|7781.5|7774.5|7785.2|7778.2|7780|7773|0
1683792900000|2023-05-11 08:15:00|7782|7775|7775|7768|7782.5|7775.5|7775|7768|0
1683793200000|2023-05-11 08:20:00|7775.2|7768.2|7767|7760|7775.7|7768.7|7764.5|7757.5|0
1683793500000|2023-05-11 08:25:00|7766.7|7759.7|7767|7760|7768.2|7761.2|7765|7758|0
1683793800000|2023-05-11 08:30:00|7767.5|7760.5|7768|7761|7771.7|7764.7|7766.5|7759.5|0
1683794100000|2023-05-11 08:35:00|7768.2|7761.2|7765.2|7758.2|7768.5|7761.5|7762|7755|0
1683794400000|2023-05-11 08:40:00|7765|7758|7764|7757|7767.7|7760.7|7763|7756|0
1683794700000|2023-05-11 08:45:00|7763.5|7756.5|7762|7755|7764.5|7757.5|7762|7755|0
1683795000000|2023-05-11 08:50:00|7761.7|7754.7|7761|7754|7763|7756|7759|7752|0
1683795300000|2023-05-11 08:55:00|7761.2|7754.2|7759.5|7752.5|7762.5|7755.5|7758.2|7751.2|0
1683795600000|2023-05-11 09:00:00|7759.2|7752.2|7758|7751|7760.5|7753.5|7757.5|7750.5|0
1683795900000|2023-05-11 09:05:00|7757.5|7750.5|7754.7|7747.7|7759|7752|7754.5|7747.5|0
1683796200000|2023-05-11 09:10:00|7755|7748|7754.7|7747.7|7756.2|7749.2|7754.2|7747.2|0
1683796500000|2023-05-11 09:15:00|7754.5|7747.5|7748|7741|7754.5|7747.5|7748|7741|0
1683796800000|2023-05-11 09:20:00|7748.2|7741.2|7756|7749|7759|7752|7748|7741|0
1683797100000|2023-05-11 09:25:00|7756.5|7749.5|7755|7748|7757.5|7750.5|7755|7748|0
1683797400000|2023-05-11 09:30:00|7755.2|7748.2|7757|7750|7758|7751|7754.5|7747.5|0
1683797700000|2023-05-11 09:35:00|7757.2|7750.2|7755|7748|7758|7751|7755|7748|0
1683798000000|2023-05-11 09:40:00|7754.5|7747.5|7751.5|7744.5|7754.5|7747.5|7751|7744|0
1683798300000|2023-05-11 09:45:00|7751.2|7744.2|7751|7744|7753.5|7746.5|7750.7|7743.7|0
1683798600000|2023-05-11 09:50:00|7751.2|7744.2|7748.5|7741.5|7752.5|7745.5|7748.2|7741.2|0
1683798900000|2023-05-11 09:55:00|7748.7|7741.7|7746.5|7739.5|7749|7742|7745.2|7738.2|0
1683799200000|2023-05-11 10:00:00|7746.2|7739.2|7744|7737|7746.7|7739.7|7742.5|7735.5|0
1683799500000|2023-05-11 10:05:00|7744.2|7737.2|7746|7739|7748|7741|7744|7737|0
1683799800000|2023-05-11 10:10:00|7745.7|7738.7|7745|7738|7747|7740|7740.2|7733.2|0
1683800100000|2023-05-11 10:15:00|7745.5|7738.5|7748|7741|7748.7|7741.7|7745|7738|0
1683800400000|2023-05-11 10:20:00|7749|7742|7751|7744|7751|7744|7746.5|7739.5|0
1683800700000|2023-05-11 10:25:00|7751.5|7744.5|7750|7743|7752|7745|7750|7743|0
1683801000000|2023-05-11 10:30:00|7749.7|7742.7|7750.5|7743.5|7753.7|7746.7|7749|7742|0
1683801300000|2023-05-11 10:35:00|7750.2|7743.2|7753.5|7746.5|7753.5|7746.5|7750|7743|0
1683801600000|2023-05-11 10:40:00|7753.2|7746.2|7751.5|7744.5|7753.5|7746.5|7750.5|7743.5|0
1683801900000|2023-05-11 10:45:00|7751.2|7744.2|7748|7741|7751.2|7744.2|7747.5|7740.5|0
1683802200000|2023-05-11 10:50:00|7747.5|7740.5|7748.5|7741.5|7750.5|7743.5|7747.5|7740.5|0
1683802500000|2023-05-11 10:55:00|7748.2|7741.2|7747.7|7740.7|7749.5|7742.5|7746.5|7739.5|0
1683802800000|2023-05-11 11:00:00|7748.5|7741.5|7739.2|7732.2|7749.5|7742.5|7735|7728|0
1683803100000|2023-05-11 11:05:00|7739.5|7732.5|7731.5|7724.5|7741.7|7734.7|7731|7724|0
1683803400000|2023-05-11 11:10:00|7732|7725|7725.2|7718.2|7733.5|7726.5|7724.7|7717.7|0
1683803700000|2023-05-11 11:15:00|7725.5|7718.5|7715|7708|7725.5|7718.5|7715|7708|0
1683804000000|2023-05-11 11:20:00|7715.5|7708.5|7712|7705|7715.5|7708.5|7707.7|7700.7|0
1683804300000|2023-05-11 11:25:00|7711.7|7704.7|7720.7|7713.7|7721.7|7714.7|7711.5|7704.5|0
1683804600000|2023-05-11 11:30:00|7721|7714|7721|7714|7723.5|7716.5|7720.5|7713.5|0
1683804900000|2023-05-11 11:35:00|7721.2|7714.2|7719|7712|7722|7715|7719|7712|0
1683805200000|2023-05-11 11:40:00|7719.2|7712.2|7717.7|7710.7|7719.9|7712.9|7717.2|7710.2|0
1683805500000|2023-05-11 11:45:00|7718.2|7711.2|7723.3|7716.3|7723.3|7716.3|7717.3|7710.3|0
1683805800000|2023-05-11 11:50:00|7723|7716|7722.8|7715.8|7723|7716|7718.3|7711.3|0
1683806100000|2023-05-11 11:55:00|7722.5|7715.5|7719.3|7712.3|7724.5|7717.5|7718.8|7711.8|0
1683806400000|2023-05-11 12:00:00|7717.8|7710.8|7716.3|7709.3|7719.8|7712.8|7715.3|7708.3|0
1683806700000|2023-05-11 12:05:00|7716.8|7709.8|7719.3|7712.3|7720|7713|7714.8|7707.8|0
1683807000000|2023-05-11 12:10:00|7719.8|7712.8|7722.8|7715.8|7723.3|7716.3|7718.8|7711.8|0
1683807300000|2023-05-11 12:15:00|7722.3|7715.3|7725.8|7718.8|7732.8|7725.8|7720.3|7713.3|0
1683807600000|2023-05-11 12:20:00|7725.3|7718.3|7718.5|7711.5|7726.8|7719.8|7717.8|7710.8|0
1683807900000|2023-05-11 12:25:00|7718.3|7711.3|7717.3|7710.3|7723.8|7716.8|7716.5|7709.5|0
1683808200000|2023-05-11 12:30:00|7718.8|7711.8|7713.3|7706.3|7721.3|7714.3|7713.3|7706.3|0
1683808500000|2023-05-11 12:35:00|7712.8|7705.8|7712.3|7705.3|7715.5|7708.5|7708.3|7701.3|0
1683808800000|2023-05-11 12:40:00|7712.5|7705.5|7710|7703|7714|7707|7708|7701|0
1683809100000|2023-05-11 12:45:00|7709.8|7702.8|7703.8|7696.8|7709.8|7702.8|7702|7695|0
1683809400000|2023-05-11 12:50:00|7703.3|7696.3|7700.8|7693.8|7706.3|7699.3|7700.3|7693.3|0
1683809700000|2023-05-11 12:55:00|7701|7694|7699.3|7692.3|7703|7696|7696.3|7689.3|0
1683810000000|2023-05-11 13:00:00|7698.3|7691.3|7697.8|7690.8|7698.5|7691.5|7692.8|7685.8|0
1683810300000|2023-05-11 13:05:00|7698|7691|7690.8|7683.8|7698.8|7691.8|7689.3|7682.3|0
1683810600000|2023-05-11 13:10:00|7691|7684|7690.3|7683.3|7694|7687|7689.3|7682.3|0
1683810900000|2023-05-11 13:15:00|7689.8|7682.8|7694.5|7687.5|7695|7688|7689.3|7682.3|0
1683811200000|2023-05-11 13:20:00|7694.3|7687.3|7695.5|7688.5|7697.8|7690.8|7693.8|7686.8|0
1683811500000|2023-05-11 13:25:00|7695.3|7688.3|7696.3|7689.3|7697.8|7690.8|7694.8|7687.8|0
1683811800000|2023-05-11 13:30:00|7696.8|7689.8|7686.3|7679.3|7698.8|7691.8|7684.3|7677.3|0
1683812100000|2023-05-11 13:35:00|7685.8|7678.8|7696.3|7689.3|7698.3|7691.3|7685.5|7678.5|0
1683812400000|2023-05-11 13:40:00|7696.5|7689.5|7693|7686|7700.8|7693.8|7692.8|7685.8|0
1683812700000|2023-05-11 13:45:00|7693.3|7686.3|7689.8|7682.8|7695.5|7688.5|7687.3|7680.3|0
1683813000000|2023-05-11 13:50:00|7688.8|7681.8|7687.3|7680.3|7692.8|7685.8|7686.8|7679.8|0
1683813300000|2023-05-11 13:55:00|7687.8|7680.8|7693.3|7686.3|7694.8|7687.8|7686.8|7679.8|0
1683813600000|2023-05-11 14:00:00|7693.5|7686.5|7687.3|7680.3|7694.3|7687.3|7685.8|7678.8|0
1683813900000|2023-05-11 14:05:00|7686.8|7679.8|7685.8|7678.8|7690.5|7683.5|7683.8|7676.8|0
1683814200000|2023-05-11 14:10:00|7686|7679|7690|7683|7690.7|7683.7|7682.5|7675.5|0
1683814500000|2023-05-11 14:15:00|7689.5|7682.5|7691|7684|7696.5|7689.5|7688.5|7681.5|0
1683814800000|2023-05-11 14:20:00|7690.7|7683.7|7699.7|7692.7|7699.7|7692.7|7688.5|7681.5|0
1683815100000|2023-05-11 14:25:00|7699.5|7692.5|7699.5|7692.5|7700.5|7693.5|7697.2|7690.2|0
1683815400000|2023-05-11 14:30:00|7699.2|7692.2|7699|7692|7702.5|7695.5|7696|7689|0
1683815700000|2023-05-11 14:35:00|7698.7|7691.7|7700.2|7693.2|7702|7695|7697|7690|0
1683816000000|2023-05-11 14:40:00|7700|7693|7703|7696|7703.7|7696.7|7698|7691|0
1683816300000|2023-05-11 14:45:00|7702.5|7695.5|7711.5|7704.5|7715.5|7708.5|7700.2|7693.2|0
1683816600000|2023-05-11 14:50:00|7712|7705|7716.2|7709.2|7716.5|7709.5|7711|7704|0
1683816900000|2023-05-11 14:55:00|7716.5|7709.5|7719.2|7712.2|7720.2|7713.2|7716|7709|0
1683817200000|2023-05-11 15:00:00|7719|7712|7726.5|7719.5|7726.7|7719.7|7718.5|7711.5|0
1683817500000|2023-05-11 15:05:00|7726.7|7719.7|7730|7723|7731|7724|7726.7|7719.7|0
1683817800000|2023-05-11 15:10:00|7729.7|7722.7|7731.5|7724.5|7733.5|7726.5|7729.2|7722.2|0
1683818100000|2023-05-11 15:15:00|7731.2|7724.2|7730|7723|7732.7|7725.7|7730|7723|0
1683818400000|2023-05-11 15:20:00|7730.5|7723.5|7731.5|7724.5|7733|7726|7728.5|7721.5|0
1683818700000|2023-05-11 15:25:00|7731.7|7724.7|7729.5|7722.5|7731.7|7724.7|7727.7|7720.7|0
1683819000000|2023-05-11 15:30:00|7730|7723|7734|7727|7736.7|7729.7|7730|7723|0
1683819300000|2023-05-11 15:35:00|7734.2|7727.2|7732|7725|7737|7730|7731.5|7724.5|0
1683819600000|2023-05-11 15:40:00|7732.2|7725.2|7736.5|7729.5|7738.5|7731.5|7731.5|7724.5|0
1683819900000|2023-05-11 15:45:00|7737|7730|7736.5|7729.5|7737.5|7730.5|7734.2|7727.2|0
1683820200000|2023-05-11 15:50:00|7735.5|7728.5|7739|7732|7739.5|7732.5|7735.5|7728.5|0
1683820500000|2023-05-11 15:55:00|7738.7|7731.7|7738|7731|7739|7732|7736.5|7729.5|0
1683820800000|2023-05-11 16:00:00|7738.5|7731.5|7733|7726|7739.5|7732.5|7732.5|7725.5|0
1683821100000|2023-05-11 16:05:00|7733.2|7726.2|7735|7728|7737|7730|7732|7725|0
1683821400000|2023-05-11 16:10:00|7734.7|7727.7|7734.5|7727.5|7735.5|7728.5|7733|7726|0
1683821700000|2023-05-11 16:15:00|7734.7|7727.7|7735.5|7728.5|7735.5|7728.5|7732.5|7725.5|0
1683822000000|2023-05-11 16:20:00|7735|7728|7739.2|7732.2|7740|7733|7735|7728|0
1683822300000|2023-05-11 16:25:00|7739|7732|7737.2|7730.2|7739.5|7732.5|7735|7728|0
1683822600000|2023-05-11 16:30:00|7737.5|7730.5|7736|7729|7738|7731|7735.5|7728.5|0
1683822900000|2023-05-11 16:35:00|7735.5|7728.5|7737.2|7730.2|7738.5|7731.5|7735.5|7728.5|0
1683823200000|2023-05-11 16:40:00|7737.5|7730.5|7739|7732|7740.5|7733.5|7736.2|7729.2|0
1683823500000|2023-05-11 16:45:00|7738.7|7731.7|7739|7732|7740|7733|7738.2|7731.2|0
1683823800000|2023-05-11 16:50:00|7738.7|7731.7|7737.5|7730.5|7740|7733|7737|7730|0
1683824100000|2023-05-11 16:55:00|7737.7|7730.7|7739.5|7732.5|7739.5|7732.5|7736.5|7729.5|0
1683824400000|2023-05-11 17:00:00|7740|7733|7738.5|7731.5|7740.7|7733.7|7738|7731|0
1683824700000|2023-05-11 17:05:00|7738|7731|7739.2|7732.2|7741.2|7734.2|7737|7730|0
1683825000000|2023-05-11 17:10:00|7739|7732|7740.2|7733.2|7741.2|7734.2|7739|7732|0
1683825300000|2023-05-11 17:15:00|7740.5|7733.5|7743.5|7736.5|7743.5|7736.5|7740.2|7733.2|0
1683825600000|2023-05-11 17:20:00|7743.2|7736.2|7739.7|7732.7|7744.5|7737.5|7739.5|7732.5|0
1683825900000|2023-05-11 17:25:00|7740|7733|7740|7733|7742.7|7735.7|7739|7732|0
1683826200000|2023-05-11 17:30:00|7739.5|7732.5|7741.5|7734.5|7742|7735|7739|7732|0
1683826500000|2023-05-11 17:35:00|7741.7|7734.7|7743.5|7736.5|7743.5|7736.5|7740.2|7733.2|0
1683826800000|2023-05-11 17:40:00|7743.2|7736.2|7741|7734|7743.5|7736.5|7741|7734|0
1683827100000|2023-05-11 17:45:00|7740.7|7733.7|7731.5|7724.5|7740.7|7733.7|7731.5|7724.5|0
1683827400000|2023-05-11 17:50:00|7731|7724|7733.5|7726.5|7733.7|7726.7|7730|7723|0
1683827700000|2023-05-11 17:55:00|7733|7726|7737.5|7730.5|7737.5|7730.5|7732|7725|0
1683828000000|2023-05-11 18:00:00|7738|7731|7738.5|7731.5|7739.5|7732.5|7735.7|7728.7|0
1683828300000|2023-05-11 18:05:00|7738|7731|7740|7733|7740.2|7733.2|7737.5|7730.5|0
1683828600000|2023-05-11 18:10:00|7740.5|7733.5|7740.5|7733.5|7741|7734|7739|7732|0
1683828900000|2023-05-11 18:15:00|7740|7733|7738|7731|7740.5|7733.5|7737|7730|0
1683829200000|2023-05-11 18:20:00|7737.7|7730.7|7739.2|7732.2|7741.2|7734.2|7736.5|7729.5|0
1683829500000|2023-05-11 18:25:00|7740|7733|7739.5|7732.5|7740.5|7733.5|7737|7730|0
1683829800000|2023-05-11 18:30:00|7740|7733|7742|7735|7742|7735|7738.7|7731.7|0
1683830100000|2023-05-11 18:35:00|7742.5|7735.5|7745.2|7738.2|7745.2|7738.2|7741.7|7734.7|0
1683830400000|2023-05-11 18:40:00|7745|7738|7751|7744|7751|7744|7745|7738|0
1683830700000|2023-05-11 18:45:00|7751.2|7744.2|7749.5|7742.5|7751.5|7744.5|7747.5|7740.5|0
1683831000000|2023-05-11 18:50:00|7749|7742|7746.2|7739.2|7749.5|7742.5|7745|7738|0
1683831300000|2023-05-11 18:55:00|7746.5|7739.5|7747|7740|7747.2|7740.2|7745.5|7738.5|0
1683831600000|2023-05-11 19:00:00|7747.5|7740.5|7746.7|7739.7|7748|7741|7745.5|7738.5|0
1683831900000|2023-05-11 19:05:00|7746.5|7739.5|7746.5|7739.5|7747|7740|7745|7738|0
1683832200000|2023-05-11 19:10:00|7746.7|7739.7|7747|7740|7748.2|7741.2|7746.7|7739.7|0
1683832500000|2023-05-11 19:15:00|7746.5|7739.5|7742.7|7735.7|7746.5|7739.5|7741.5|7734.5|0
1683832800000|2023-05-11 19:20:00|7742.5|7735.5|7745|7738|7745.5|7738.5|7741.5|7734.5|0
1683833100000|2023-05-11 19:25:00|7744.5|7737.5|7745|7738|7745.5|7738.5|7743.5|7736.5|0
1683833400000|2023-05-11 19:30:00|7744.5|7737.5|7744|7737|7745|7738|7743.5|7736.5|0
1683833700000|2023-05-11 19:35:00|7744.5|7737.5|7745|7738|7746.5|7739.5|7743|7736|0
1683834000000|2023-05-11 19:40:00|7744.7|7737.7|7744|7737|7745|7738|7742|7735|0
1683834300000|2023-05-11 19:45:00|7743.7|7736.7|7745.7|7738.7|7747|7740|7743.5|7736.5|0
1683834600000|2023-05-11 19:50:00|7745|7738|7745.7|7738.7|7746.2|7739.2|7744|7737|0
1683834900000|2023-05-11 19:55:00|7746|7739|7748.8|7741.8|7752|7745|7746|7739|0
1683835200000|2023-05-11 20:00:00|7749.3|7742.3|7750.4|7743.4|7751.4|7744.4|7748.4|7741.4|0
1683835500000|2023-05-11 20:05:00|7750.3|7743.3|7749.8|7742.8|7750.9|7743.9|7747.7|7740.7|0
1683835800000|2023-05-11 20:10:00|7749.7|7742.7|7748.5|7741.5|7749.7|7742.7|7747.7|7740.7|0
1683836100000|2023-05-11 20:15:00|7748.4|7741.4|7749|7742|7749.8|7742.8|7748.1|7741.1|0
1683836400000|2023-05-11 20:20:00|7748.9|7741.9|7746.8|7739.8|7748.9|7741.9|7745|7738|0
1683836700000|2023-05-11 20:25:00|7746.9|7739.9|7748.6|7741.6|7749.4|7742.4|7746.8|7739.8|0
1683837000000|2023-05-11 20:30:00|7748.7|7741.7|7749.1|7742.1|7749.1|7742.1|7747.8|7740.8|0
1683837300000|2023-05-11 20:35:00|7749.2|7742.2|7749.1|7742.1|7750.1|7743.1|7749.1|7742.1|0
1683837600000|2023-05-11 20:40:00|7749.2|7742.2|7749.1|7742.1|7749.6|7742.6|7749.1|7742.1|0
1683837900000|2023-05-11 20:45:00|7749.2|7742.2|7750.1|7743.1|7750.4|7743.4|7749.1|7742.1|0
1683838200000|2023-05-11 20:50:00|7750.2|7743.2|7750.8|7743.8|7750.9|7743.9|7750.1|7743.1|0
1683838500000|2023-05-11 20:55:00|7750.7|7743.7|7749.7|7742.7|7750.7|7743.7|7749.6|7742.6|0
1683838800000|2023-05-11 21:00:00|7749.8|7742.8|7749.5|7742.5|7749.8|7742.8|7749.5|7742.5|0
1683839100000|2023-05-11 21:05:00|7749.4|7742.4|7749.7|7742.7|7749.7|7742.7|7749|7742|0
1683839400000|2023-05-11 21:10:00|7749.5|7742.5|7749.3|7742.3|7749.5|7742.5|7749|7742|0
1683839700000|2023-05-11 21:15:00|7749.2|7742.2|7748.7|7741.7|7749.5|7742.5|7748.7|7741.7|0
1683840000000|2023-05-11 21:20:00|7748.8|7741.8|7748.7|7741.7|7749.8|7742.8|7748.7|7741.7|0
1683840300000|2023-05-11 21:25:00|7747.7|7740.7|7748.9|7741.9|7748.9|7741.9|7747.7|7740.7|0
1683840600000|2023-05-11 21:30:00|7748.8|7741.8|7748.5|7741.5|7749.2|7742.2|7748.4|7741.4|0
1683840900000|2023-05-11 21:35:00|7748.4|7741.4|7749|7742|7749.2|7742.2|7748.4|7741.4|0
1683841200000|2023-05-11 21:40:00|7749.2|7742.2|7749|7742|7749.2|7742.2|7749|7742|0
1683841500000|2023-05-11 21:45:00|7749.2|7742.2|7749.2|7742.2|7749.2|7742.2|7749.2|7742.2|0
1683841800000|2023-05-11 21:50:00|7749|7742|7749|7742|7749.2|7742.2|7748.7|7741.7|0
1683842100000|2023-05-11 21:55:00|7749.2|7742.2|7748|7741|7749.2|7742.2|7748|7741|0
1683842400000|2023-05-11 22:00:00|7747.7|7740.7|7751|7744|7751|7744|7747.1|7740.1|0
1683842700000|2023-05-11 22:05:00|7751.1|7744.1|7754.2|7747.2|7756|7749|7751|7744|0
1683843000000|2023-05-11 22:10:00|7754.3|7747.3|7753.2|7746.2|7754.7|7747.7|7753.1|7746.1|0
1683843300000|2023-05-11 22:15:00|7753.1|7746.1|7752|7745|7753.1|7746.1|7751.6|7744.6|0
1683843600000|2023-05-11 22:20:00|7752.1|7745.1|7752.4|7745.4|7753.8|7746.8|7751.9|7744.9|0
1683843900000|2023-05-11 22:25:00|7752.3|7745.3|7751.6|7744.6|7752.4|7745.4|7751.1|7744.1|0
1683844200000|2023-05-11 22:30:00|7751.5|7744.5|7751.8|7744.8|7751.8|7744.8|7751.5|7744.5|0
1683844500000|2023-05-11 22:35:00|7751.9|7744.9|7751.5|7744.5|7752.8|7745.8|7751|7744|0
1683844800000|2023-05-11 22:40:00|7751.6|7744.6|7752.3|7745.3|7752.7|7745.7|7751.6|7744.6|0
1683845100000|2023-05-11 22:45:00|7752.2|7745.2|7751.8|7744.8|7752.2|7745.2|7751.4|7744.4|0
1683845400000|2023-05-11 22:50:00|7751.7|7744.7|7751.8|7744.8|7751.8|7744.8|7751.4|7744.4|0
1683845700000|2023-05-11 22:55:00|7751.9|7744.9|7752.7|7745.7|7753.1|7746.1|7751.9|7744.9|0
1683846000000|2023-05-11 23:00:00|7752.8|7745.8|7752.2|7745.2|7753|7746|7752.2|7745.2|0
1683846300000|2023-05-11 23:05:00|7752.1|7745.1|7751.7|7744.7|7752.2|7745.2|7751.7|7744.7|0
1683846600000|2023-05-11 23:10:00|7751.8|7744.8|7750.9|7743.9|7751.8|7744.8|7750.9|7743.9|0
1683846900000|2023-05-11 23:15:00|7751|7744|7751.3|7744.3|7751.4|7744.4|7750.8|7743.8|0
1683847200000|2023-05-11 23:20:00|7751.4|7744.4|7750.9|7743.9|7751.4|7744.4|7750.9|7743.9|0
1683847500000|2023-05-11 23:25:00|7751.1|7744.1|7751.6|7744.6|7751.7|7744.7|7750.9|7743.9|0
1683847800000|2023-05-11 23:30:00|7751.3|7744.3|7750.9|7743.9|7751.7|7744.7|7750.9|7743.9|0
1683848100000|2023-05-11 23:35:00|7750.8|7743.8|7748.7|7741.7|7750.9|7743.9|7748.4|7741.4|0
1683848400000|2023-05-11 23:40:00|7748.8|7741.8|7748.7|7741.7|7750|7743|7748.7|7741.7|0
1683848700000|2023-05-11 23:45:00|7748.8|7741.8|7750.8|7743.8|7750.8|7743.8|7748.8|7741.8|0
1683849000000|2023-05-11 23:50:00|7750.6|7743.6|7751|7744|7751.8|7744.8|7750.5|7743.5|0
1683849300000|2023-05-11 23:55:00|7750.9|7743.9|7749.9|7742.9|7751|7744|7749.4|7742.4|0
1683849600000|2023-05-12 00:00:00|7749.4|7742.4|7757.7|7750.7|7759|7752|7749.4|7742.4|0
1683849900000|2023-05-12 00:05:00|7758|7751|7757.5|7750.5|7759.5|7752.5|7757.5|7750.5|0
1683850200000|2023-05-12 00:10:00|7756.5|7749.5|7761.2|7754.2|7761.2|7754.2|7755.5|7748.5|0
1683850500000|2023-05-12 00:15:00|7762|7755|7757.2|7750.2|7763|7756|7757.2|7750.2|0
1683850800000|2023-05-12 00:20:00|7757.5|7750.5|7756.7|7749.7|7757.5|7750.5|7756.5|7749.5|0
1683851100000|2023-05-12 00:25:00|7757|7750|7755.7|7748.7|7757|7750|7755.7|7748.7|0
1683851400000|2023-05-12 00:30:00|7756|7749|7755.2|7748.2|7758|7751|7755|7748|0
1683851700000|2023-05-12 00:35:00|7755|7748|7754.2|7747.2|7755.2|7748.2|7752.7|7745.7|0
1683852000000|2023-05-12 00:40:00|7754|7747|7755|7748|7755.2|7748.2|7753.7|7746.7|0
1683852300000|2023-05-12 00:45:00|7755.2|7748.2|7758.2|7751.2|7758.2|7751.2|7754.7|7747.7|0
1683852600000|2023-05-12 00:50:00|7758.5|7751.5|7758.7|7751.7|7758.7|7751.7|7757.7|7750.7|0
1683852900000|2023-05-12 00:55:00|7759.2|7752.2|7759.2|7752.2|7759.2|7752.2|7757.5|7750.5|0
1683853200000|2023-05-12 01:00:00|7759|7752|7757.7|7750.7|7759.2|7752.2|7757.2|7750.2|0
1683853500000|2023-05-12 01:05:00|7758.7|7751.7|7757.7|7750.7|7759.5|7752.5|7757.2|7750.2|0
1683853800000|2023-05-12 01:10:00|7758|7751|7757.7|7750.7|7758.7|7751.7|7756.5|7749.5|0
1683854100000|2023-05-12 01:15:00|7758|7751|7759.2|7752.2|7762.2|7755.2|7757.7|7750.7|0
1683854400000|2023-05-12 01:20:00|7759|7752|7758.5|7751.5|7761|7754|7758.2|7751.2|0
1683854700000|2023-05-12 01:25:00|7758.2|7751.2|7758.2|7751.2|7758.5|7751.5|7757|7750|0
1683855000000|2023-05-12 01:30:00|7758.5|7751.5|7756.7|7749.7|7759|7752|7756.2|7749.2|0
1683855300000|2023-05-12 01:35:00|7756.2|7749.2|7754.7|7747.7|7756.7|7749.7|7754.7|7747.7|0
1683855600000|2023-05-12 01:40:00|7755|7748|7756.5|7749.5|7757.2|7750.2|7754.5|7747.5|0
1683855900000|2023-05-12 01:45:00|7756.7|7749.7|7755.7|7748.7|7757.2|7750.2|7755.7|7748.7|0
1683856200000|2023-05-12 01:50:00|7755.5|7748.5|7756|7749|7756|7749|7754.2|7747.2|0
1683856500000|2023-05-12 01:55:00|7755.7|7748.7|7754.7|7747.7|7755.7|7748.7|7754.5|7747.5|0
1683856800000|2023-05-12 02:00:00|7755|7748|7755.2|7748.2|7755.7|7748.7|7754.2|7747.2|0
1683857100000|2023-05-12 02:05:00|7755|7748|7753.7|7746.7|7755.2|7748.2|7753.7|7746.7|0
1683857400000|2023-05-12 02:10:00|7754|7747|7754.7|7747.7|7755.2|7748.2|7754|7747|0
1683857700000|2023-05-12 02:15:00|7755|7748|7756.2|7749.2|7756.2|7749.2|7754.7|7747.7|0
1683858000000|2023-05-12 02:20:00|7756|7749|7754.5|7747.5|7756.2|7749.2|7753.7|7746.7|0
1683858300000|2023-05-12 02:25:00|7754.7|7747.7|7752.2|7745.2|7754.7|7747.7|7752.2|7745.2|0
1683858600000|2023-05-12 02:30:00|7752.5|7745.5|7751.2|7744.2|7753.2|7746.2|7751.2|7744.2|0
1683858900000|2023-05-12 02:35:00|7751|7744|7751.7|7744.7|7752|7745|7749.2|7742.2|0
1683859200000|2023-05-12 02:40:00|7752|7745|7754|7747|7754|7747|7751.7|7744.7|0
1683859500000|2023-05-12 02:45:00|7753.7|7746.7|7754.2|7747.2|7754.2|7747.2|7752.5|7745.5|0
1683859800000|2023-05-12 02:50:00|7754.7|7747.7|7752.7|7745.7|7754.7|7747.7|7752.5|7745.5|0
1683860100000|2023-05-12 02:55:00|7753|7746|7753.7|7746.7|7753.7|7746.7|7753|7746|0
1683860400000|2023-05-12 03:00:00|7753.5|7746.5|7754.2|7747.2|7754.5|7747.5|7752.7|7745.7|0
1683860700000|2023-05-12 03:05:00|7754|7747|7753.5|7746.5|7754|7747|7751.5|7744.5|0
1683861000000|2023-05-12 03:10:00|7753.2|7746.2|7754.2|7747.2|7754.7|7747.7|7753.2|7746.2|0
1683861300000|2023-05-12 03:15:00|7754.5|7747.5|7754.7|7747.7|7755.2|7748.2|7753.7|7746.7|0
1683861600000|2023-05-12 03:20:00|7754.5|7747.5|7753.2|7746.2|7754.5|7747.5|7753.2|7746.2|0
1683861900000|2023-05-12 03:25:00|7753.5|7746.5|7752.7|7745.7|7754|7747|7752.7|7745.7|0
1683862200000|2023-05-12 03:30:00|7753|7746|7752.7|7745.7|7753.7|7746.7|7752|7745|0
1683862500000|2023-05-12 03:35:00|7752.5|7745.5|7751.2|7744.2|7752.5|7745.5|7751.2|7744.2|0
1683862800000|2023-05-12 03:40:00|7751|7744|7751.2|7744.2|7751.2|7744.2|7750.2|7743.2|0
1683863100000|2023-05-12 03:45:00|7751.5|7744.5|7750.7|7743.7|7751.5|7744.5|7750.5|7743.5|0
1683863400000|2023-05-12 03:50:00|7750.5|7743.5|7750.7|7743.7|7751.5|7744.5|7750.5|7743.5|0
1683863700000|2023-05-12 03:55:00|7751|7744|7750.2|7743.2|7751.2|7744.2|7750.2|7743.2|0
1683864000000|2023-05-12 04:00:00|7750.5|7743.5|7752.2|7745.2|7752.5|7745.5|7749.7|7742.7|0
1683864300000|2023-05-12 04:05:00|7752|7745|7753.2|7746.2|7753.2|7746.2|7751.7|7744.7|0
1683864600000|2023-05-12 04:10:00|7753.5|7746.5|7753.2|7746.2|7753.5|7746.5|7752.2|7745.2|0
1683864900000|2023-05-12 04:15:00|7753.5|7746.5|7755.2|7748.2|7755.2|7748.2|7753.2|7746.2|0
1683865200000|2023-05-12 04:20:00|7754.7|7747.7|7755.2|7748.2|7755.5|7748.5|7754|7747|0
1683865500000|2023-05-12 04:25:00|7755|7748|7754|7747|7755.2|7748.2|7754|7747|0
1683865800000|2023-05-12 04:30:00|7754.2|7747.2|7755.7|7748.7|7756.2|7749.2|7754.2|7747.2|0
1683866100000|2023-05-12 04:35:00|7755.2|7748.2|7755.2|7748.2|7756|7749|7755|7748|0
1683866400000|2023-05-12 04:40:00|7755|7748|7756|7749|7756|7749|7754.5|7747.5|0
1683866700000|2023-05-12 04:45:00|7756.2|7749.2|7756.2|7749.2|7757|7750|7755.7|7748.7|0
1683867000000|2023-05-12 04:50:00|7755.7|7748.7|7755.2|7748.2|7756.7|7749.7|7755|7748|0
1683867300000|2023-05-12 04:55:00|7755.5|7748.5|7756.7|7749.7|7757.5|7750.5|7755.5|7748.5|0
1683867600000|2023-05-12 05:00:00|7757|7750|7756.5|7749.5|7758.2|7751.2|7756.2|7749.2|0
1683867900000|2023-05-12 05:05:00|7756|7749|7755.5|7748.5|7757.2|7750.2|7755.5|7748.5|0
1683868200000|2023-05-12 05:10:00|7755.2|7748.2|7756.7|7749.7|7756.7|7749.7|7754.5|7747.5|0
1683868500000|2023-05-12 05:15:00|7757|7750|7757|7750|7758|7751|7755.5|7748.5|0
1683868800000|2023-05-12 05:20:00|7756.7|7749.7|7753|7746|7756.7|7749.7|7752.5|7745.5|0
1683869100000|2023-05-12 05:25:00|7752.7|7745.7|7753.5|7746.5|7754.2|7747.2|7752.5|7745.5|0
1683869400000|2023-05-12 05:30:00|7753.7|7746.7|7755|7748|7756.5|7749.5|7753.7|7746.7|0
1683869700000|2023-05-12 05:35:00|7754.7|7747.7|7756.5|7749.5|7757|7750|7754.5|7747.5|0
1683870000000|2023-05-12 05:40:00|7756.2|7749.2|7756.2|7749.2|7757|7750|7755.5|7748.5|0
1683870300000|2023-05-12 05:45:00|7756.5|7749.5|7756.5|7749.5|7758.2|7751.2|7756.5|7749.5|0
1683870600000|2023-05-12 05:50:00|7756.7|7749.7|7755.2|7748.2|7756.7|7749.7|7754.5|7747.5|0
1683870900000|2023-05-12 05:55:00|7755|7748|7758.2|7751.2|7758.2|7751.2|7755|7748|0
1683871200000|2023-05-12 06:00:00|7758|7751|7757.5|7750.5|7759.7|7752.7|7756|7749|0
1683871500000|2023-05-12 06:05:00|7756.5|7749.5|7758.7|7751.7|7758.7|7751.7|7755.2|7748.2|0
1683871800000|2023-05-12 06:10:00|7758.5|7751.5|7753.2|7746.2|7758.5|7751.5|7753|7746|0
1683872100000|2023-05-12 06:15:00|7753.5|7746.5|7755.2|7748.2|7757.2|7750.2|7753.5|7746.5|0
1683872400000|2023-05-12 06:20:00|7755|7748|7755.5|7748.5|7756.7|7749.7|7754.2|7747.2|0
1683872700000|2023-05-12 06:25:00|7755.7|7748.7|7756.5|7749.5|7757.2|7750.2|7755|7748|0
1683873000000|2023-05-12 06:30:00|7757|7750|7757.7|7750.7|7758.5|7751.5|7756|7749|0
1683873300000|2023-05-12 06:35:00|7757.5|7750.5|7755.5|7748.5|7758.5|7751.5|7755|7748|0
1683873600000|2023-05-12 06:40:00|7755.7|7748.7|7754.2|7747.2|7755.7|7748.7|7753.5|7746.5|0
1683873900000|2023-05-12 06:45:00|7754|7747|7753|7746|7755.5|7748.5|7753|7746|0
1683874200000|2023-05-12 06:50:00|7753.2|7746.2|7752.7|7745.7|7755|7748|7752.5|7745.5|0
1683874500000|2023-05-12 06:55:00|7752.5|7745.5|7750|7743|7754.2|7747.2|7750|7743|0
1683874800000|2023-05-12 07:00:00|7749.5|7742.5|7764|7757|7769.7|7762.7|7744.2|7737.2|0
1683875100000|2023-05-12 07:05:00|7762.7|7755.7|7761|7754|7765|7758|7759.5|7752.5|0
1683875400000|2023-05-12 07:10:00|7761.7|7754.7|7763.5|7756.5|7763.7|7756.7|7755|7748|0
1683875700000|2023-05-12 07:15:00|7764.2|7757.2|7762.7|7755.7|7771|7764|7762.5|7755.5|0
1683876000000|2023-05-12 07:20:00|7762|7755|7762|7755|7763.2|7756.2|7756|7749|0
1683876300000|2023-05-12 07:25:00|7760.5|7753.5|7765|7758|7766|7759|7760.5|7753.5|0
1683876600000|2023-05-12 07:30:00|7765.2|7758.2|7762.5|7755.5|7771.5|7764.5|7762|7755|0
1683876900000|2023-05-12 07:35:00|7762.2|7755.2|7763.2|7756.2|7763.7|7756.7|7757.5|7750.5|0
1683877200000|2023-05-12 07:40:00|7763|7756|7757.5|7750.5|7763.5|7756.5|7757.5|7750.5|0
1683877500000|2023-05-12 07:45:00|7757.7|7750.7|7757|7750|7758.2|7751.2|7752|7745|0
1683877800000|2023-05-12 07:50:00|7756.7|7749.7|7756|7749|7758.5|7751.5|7754|7747|0
1683878100000|2023-05-12 07:55:00|7756.5|7749.5|7756|7749|7760.7|7753.7|7756|7749|0
1683878400000|2023-05-12 08:00:00|7755.2|7748.2|7752|7745|7755.5|7748.5|7751|7744|0
1683878700000|2023-05-12 08:05:00|7752.2|7745.2|7758.5|7751.5|7758.5|7751.5|7751.5|7744.5|0
1683879000000|2023-05-12 08:10:00|7758.2|7751.2|7759.2|7752.2|7762.9|7755.9|7758.2|7751.2|0
1683879300000|2023-05-12 08:15:00|7758.7|7751.7|7760.7|7753.7|7762.2|7755.2|7758.7|7751.7|0
1683879600000|2023-05-12 08:20:00|7760.9|7753.9|7764.2|7757.2|7765.4|7758.4|7759.4|7752.4|0
1683879900000|2023-05-12 08:25:00|7764.7|7757.7|7764.4|7757.4|7764.7|7757.7|7761.7|7754.7|0
1683880200000|2023-05-12 08:30:00|7764.2|7757.2|7766.4|7759.4|7767.7|7760.7|7764.2|7757.2|0
1683880500000|2023-05-12 08:35:00|7766.2|7759.2|7768.7|7761.7|7769.7|7762.7|7765.2|7758.2|0
1683880800000|2023-05-12 08:40:00|7768.2|7761.2|7768.7|7761.7|7771.7|7764.7|7768.2|7761.2|0
1683881100000|2023-05-12 08:45:00|7768.9|7761.9|7766.9|7759.9|7769.7|7762.7|7766.2|7759.2|0
1683881400000|2023-05-12 08:50:00|7766.7|7759.7|7767.4|7760.4|7770.2|7763.2|7766.2|7759.2|0
1683881700000|2023-05-12 08:55:00|7767.2|7760.2|7771.2|7764.2|7771.7|7764.7|7767.2|7760.2|0
1683882000000|2023-05-12 09:00:00|7772.2|7765.2|7772.4|7765.4|7774.2|7767.2|7771.2|7764.2|0
1683882300000|2023-05-12 09:05:00|7772.2|7765.2|7776.2|7769.2|7776.7|7769.7|7771.7|7764.7|0
1683882600000|2023-05-12 09:10:00|7775.9|7768.9|7772.2|7765.2|7776.9|7769.9|7771.7|7764.7|0
1683882900000|2023-05-12 09:15:00|7771.9|7764.9|7769.2|7762.2|7771.9|7764.9|7768.2|7761.2|0
1683883200000|2023-05-12 09:20:00|7768.7|7761.7|7767.2|7760.2|7769.2|7762.2|7764.2|7757.2|0
1683883500000|2023-05-12 09:25:00|7766.9|7759.9|7766.2|7759.2|7767.7|7760.7|7763.7|7756.7|0
1683883800000|2023-05-12 09:30:00|7765.7|7758.7|7769.2|7762.2|7771.7|7764.7|7765.7|7758.7|0
1683884100000|2023-05-12 09:35:00|7768.9|7761.9|7768.9|7761.9|7770.2|7763.2|7767.2|7760.2|0
1683884400000|2023-05-12 09:40:00|7768.7|7761.7|7766.7|7759.7|7768.7|7761.7|7764.4|7757.4|0
1683884700000|2023-05-12 09:45:00|7766.4|7759.4|7770.2|7763.2|7771.2|7764.2|7766.2|7759.2|0
1683885000000|2023-05-12 09:50:00|7770.4|7763.4|7770.2|7763.2|7771.2|7764.2|7768.9|7761.9|0
1683885300000|2023-05-12 09:55:00|7769.7|7762.7|7767.2|7760.2|7769.9|7762.9|7765.4|7758.4|0
1683885600000|2023-05-12 10:00:00|7767.7|7760.7|7766.4|7759.4|7769.2|7762.2|7765.7|7758.7|0
1683885900000|2023-05-12 10:05:00|7766.2|7759.2|7762.7|7755.7|7767.7|7760.7|7762.7|7755.7|0
1683886200000|2023-05-12 10:10:00|7762.4|7755.4|7760.4|7753.4|7764.2|7757.2|7759.7|7752.7|0
1683886500000|2023-05-12 10:15:00|7760.2|7753.2|7757.2|7750.2|7760.4|7753.4|7755.2|7748.2|0
1683886800000|2023-05-12 10:20:00|7757.7|7750.7|7761.2|7754.2|7761.7|7754.7|7757.7|7750.7|0
1683887100000|2023-05-12 10:25:00|7760.9|7753.9|7758.2|7751.2|7761.2|7754.2|7757.2|7750.2|0
1683887400000|2023-05-12 10:30:00|7758.7|7751.7|7760.2|7753.2|7761.4|7754.4|7758.7|7751.7|0
1683887700000|2023-05-12 10:35:00|7760.4|7753.4|7760.7|7753.7|7760.9|7753.9|7758.2|7751.2|0
1683888000000|2023-05-12 10:40:00|7760.2|7753.2|7762.2|7755.2|7762.2|7755.2|7759.4|7752.4|0
1683888300000|2023-05-12 10:45:00|7761.7|7754.7|7762.7|7755.7|7763.7|7756.7|7760.2|7753.2|0
1683888600000|2023-05-12 10:50:00|7762.2|7755.2|7757.2|7750.2|7762.7|7755.7|7756.9|7749.9|0
1683888900000|2023-05-12 10:55:00|7756.9|7749.9|7753.7|7746.7|7758.2|7751.2|7753.7|7746.7|0
1683889200000|2023-05-12 11:00:00|7755.2|7748.2|7753.7|7746.7|7756.7|7749.7|7753.2|7746.2|0
1683889500000|2023-05-12 11:05:00|7753.2|7746.2|7752.4|7745.4|7753.2|7746.2|7750.2|7743.2|0
1683889800000|2023-05-12 11:10:00|7752.2|7745.2|7754.7|7747.7|7755.2|7748.2|7750.9|7743.9|0
1683890100000|2023-05-12 11:15:00|7754.9|7747.9|7751.2|7744.2|7755.7|7748.7|7750.7|7743.7|0
1683890400000|2023-05-12 11:20:00|7751.7|7744.7|7752.2|7745.2|7752.7|7745.7|7750.4|7743.4|0
1683890700000|2023-05-12 11:25:00|7751.7|7744.7|7751.7|7744.7|7752.7|7745.7|7750.7|7743.7|0
1683891000000|2023-05-12 11:30:00|7751.2|7744.2|7748.9|7741.9|7751.7|7744.7|7748.2|7741.2|0
1683891300000|2023-05-12 11:35:00|7748.7|7741.7|7748.4|7741.4|7750.2|7743.2|7746.7|7739.7|0
1683891600000|2023-05-12 11:40:00|7748.7|7741.7|7745.2|7738.2|7749.2|7742.2|7745.2|7738.2|0
1683891900000|2023-05-12 11:45:00|7744.9|7737.9|7744.7|7737.7|7745.2|7738.2|7743.2|7736.2|0
1683892200000|2023-05-12 11:50:00|7745.2|7738.2|7744.9|7737.9|7745.4|7738.4|7743.7|7736.7|0
1683892500000|2023-05-12 11:55:00|7744.7|7737.7|7743.7|7736.7|7745.7|7738.7|7743.4|7736.4|0
1683892800000|2023-05-12 12:00:00|7744.2|7737.2|7742.7|7735.7|7744.7|7737.7|7742.2|7735.2|0
1683893100000|2023-05-12 12:05:00|7743.2|7736.2|7743.2|7736.2|7745.9|7738.9|7742.7|7735.7|0
1683893400000|2023-05-12 12:10:00|7743.7|7736.7|7744.2|7737.2|7745.2|7738.2|7742.7|7735.7|0
1683893700000|2023-05-12 12:15:00|7744.7|7737.7|7744.7|7737.7|7746.2|7739.2|7744.4|7737.4|0
1683894000000|2023-05-12 12:20:00|7744.4|7737.4|7744.7|7737.7|7745.4|7738.4|7743.2|7736.2|0
1683894300000|2023-05-12 12:25:00|7745.2|7738.2|7743.4|7736.4|7748.2|7741.2|7743.4|7736.4|0
1683894600000|2023-05-12 12:30:00|7743.2|7736.2|7749.2|7742.2|7749.2|7742.2|7742.9|7735.9|0
1683894900000|2023-05-12 12:35:00|7748.7|7741.7|7749.2|7742.2|7750.7|7743.7|7748.2|7741.2|0
1683895200000|2023-05-12 12:40:00|7749.4|7742.4|7751.4|7744.4|7752.2|7745.2|7748.4|7741.4|0
1683895500000|2023-05-12 12:45:00|7751.7|7744.7|7752.2|7745.2|7752.2|7745.2|7748.7|7741.7|0
1683895800000|2023-05-12 12:50:00|7751.9|7744.9|7749.2|7742.2|7752.4|7745.4|7748.7|7741.7|0
1683896100000|2023-05-12 12:55:00|7749.4|7742.4|7748.4|7741.4|7750.7|7743.7|7747.7|7740.7|0
1683896400000|2023-05-12 13:00:00|7747.9|7740.9|7747.9|7740.9|7750.2|7743.2|7746.7|7739.7|0
1683896700000|2023-05-12 13:05:00|7747.7|7740.7|7746.2|7739.2|7749.2|7742.2|7744.9|7737.9|0
1683897000000|2023-05-12 13:10:00|7746.7|7739.7|7750.9|7743.9|7751.2|7744.2|7746.2|7739.2|0
1683897300000|2023-05-12 13:15:00|7750.7|7743.7|7748.2|7741.2|7751.7|7744.7|7747.7|7740.7|0
1683897600000|2023-05-12 13:20:00|7748.4|7741.4|7749.7|7742.7|7751.2|7744.2|7747.2|7740.2|0
1683897900000|2023-05-12 13:25:00|7749.2|7742.2|7751.7|7744.7|7751.7|7744.7|7749.2|7742.2|0
1683898200000|2023-05-12 13:30:00|7751.2|7744.2|7752.5|7745.5|7753.5|7746.5|7747.9|7740.9|0
1683898500000|2023-05-12 13:35:00|7753|7746|7758|7751|7758.5|7751.5|7753|7746|0
1683898800000|2023-05-12 13:40:00|7757.7|7750.7|7766|7759|7766|7759|7757.5|7750.5|0
1683899100000|2023-05-12 13:45:00|7766.5|7759.5|7762.5|7755.5|7767.5|7760.5|7760.5|7753.5|0
1683899400000|2023-05-12 13:50:00|7762|7755|7766.2|7759.2|7767|7760|7762|7755|0
1683899700000|2023-05-12 13:55:00|7767|7760|7763.7|7756.7|7768.5|7761.5|7763.7|7756.7|0
1683900000000|2023-05-12 14:00:00|7761.7|7754.7|7760.2|7753.2|7767.5|7760.5|7759|7752|0
1683900300000|2023-05-12 14:05:00|7760.5|7753.5|7761.7|7754.7|7763|7756|7757.5|7750.5|0
1683900600000|2023-05-12 14:10:00|7762.6|7755.6|7769.1|7762.1|7770.1|7763.1|7762.1|7755.1|0
1683900900000|2023-05-12 14:15:00|7769.3|7762.3|7768.6|7761.6|7769.6|7762.6|7765.3|7758.3|0
1683901200000|2023-05-12 14:20:00|7768.1|7761.1|7766.1|7759.1|7769.1|7762.1|7765.1|7758.1|0
1683901500000|2023-05-12 14:25:00|7765.6|7758.6|7761.6|7754.6|7766.1|7759.1|7760.3|7753.3|0
1683901800000|2023-05-12 14:30:00|7761.1|7754.1|7760.1|7753.1|7761.6|7754.6|7758.6|7751.6|0
1683902100000|2023-05-12 14:35:00|7759.8|7752.8|7753.6|7746.6|7761.1|7754.1|7751.3|7744.3|0
1683902400000|2023-05-12 14:40:00|7753.1|7746.1|7755.6|7748.6|7756.3|7749.3|7751.6|7744.6|0
1683902700000|2023-05-12 14:45:00|7755.3|7748.3|7755.1|7748.1|7756.1|7749.1|7752.1|7745.1|0
1683903000000|2023-05-12 14:50:00|7754.8|7747.8|7751.6|7744.6|7755.1|7748.1|7750.6|7743.6|0
1683903300000|2023-05-12 14:55:00|7751.3|7744.3|7755.6|7748.6|7756.1|7749.1|7751.1|7744.1|0
1683903600000|2023-05-12 15:00:00|7755.1|7748.1|7755.3|7748.3|7757.6|7750.6|7752.6|7745.6|0
1683903900000|2023-05-12 15:05:00|7755.1|7748.1|7757.1|7750.1|7759.1|7752.1|7754.1|7747.1|0
1683904200000|2023-05-12 15:10:00|7756.6|7749.6|7756.6|7749.6|7759.1|7752.1|7754.1|7747.1|0
1683904500000|2023-05-12 15:15:00|7757.1|7750.1|7755.6|7748.6|7757.1|7750.1|7752.1|7745.1|0
1683904800000|2023-05-12 15:20:00|7755.3|7748.3|7752.1|7745.1|7756.1|7749.1|7751.6|7744.6|0
1683905100000|2023-05-12 15:25:00|7751.8|7744.8|7754.6|7747.6|7755.3|7748.3|7751.6|7744.6|0
1683905400000|2023-05-12 15:30:00|7754.1|7747.1|7758.8|7751.8|7758.8|7751.8|7753.6|7746.6|0
1683905700000|2023-05-12 15:35:00|7758.6|7751.6|7752.1|7745.1|7759.1|7752.1|7752.1|7745.1|0
1683906000000|2023-05-12 15:40:00|7752.3|7745.3|7750.6|7743.6|7752.6|7745.6|7750.6|7743.6|0
1683906300000|2023-05-12 15:45:00|7751.1|7744.1|7754.6|7747.6|7756.1|7749.1|7750.8|7743.8|0
1683906600000|2023-05-12 15:50:00|7755.1|7748.1|7755.6|7748.6|7756.6|7749.6|7753.1|7746.1|0
1683906900000|2023-05-12 15:55:00|7755.1|7748.1|7760.1|7753.1|7761.1|7754.1|7755.1|7748.1|0
1683907200000|2023-05-12 16:00:00|7760.6|7753.6|7757.6|7750.6|7761.1|7754.1|7757.1|7750.1|0
1683907500000|2023-05-12 16:05:00|7757.3|7750.3|7753.8|7746.8|7757.6|7750.6|7753.1|7746.1|0
1683907800000|2023-05-12 16:10:00|7753.6|7746.6|7750.3|7743.3|7753.8|7746.8|7749.8|7742.8|0
1683908100000|2023-05-12 16:15:00|7750.1|7743.1|7751.6|7744.6|7752.3|7745.3|7749.8|7742.8|0
1683908400000|2023-05-12 16:20:00|7751.1|7744.1|7749.1|7742.1|7752.6|7745.6|7747.6|7740.6|0
1683908700000|2023-05-12 16:25:00|7748.8|7741.8|7746.6|7739.6|7749.1|7742.1|7746.6|7739.6|0
1683909000000|2023-05-12 16:30:00|7746.8|7739.8|7750.1|7743.1|7751.1|7744.1|7745.8|7738.8|0
1683909300000|2023-05-12 16:35:00|7750.3|7743.3|7748.1|7741.1|7750.6|7743.6|7746.8|7739.8|0
1683909600000|2023-05-12 16:40:00|7748.3|7741.3|7744.1|7737.1|7748.3|7741.3|7744.1|7737.1|0
1683909900000|2023-05-12 16:45:00|7744.3|7737.3|7743.1|7736.1|7744.6|7737.6|7742.1|7735.1|0
1683910200000|2023-05-12 16:50:00|7742.8|7735.8|7744.1|7737.1|7745.6|7738.6|7742.3|7735.3|0
1683910500000|2023-05-12 16:55:00|7743.8|7736.8|7744.1|7737.1|7745.1|7738.1|7741.6|7734.6|0
1683910800000|2023-05-12 17:00:00|7743.6|7736.6|7744.1|7737.1|7744.1|7737.1|7741.8|7734.8|0
1683911100000|2023-05-12 17:05:00|7744.3|7737.3|7746.6|7739.6|7746.6|7739.6|7744.1|7737.1|0
1683911400000|2023-05-12 17:10:00|7746.8|7739.8|7746.8|7739.8|7747.8|7740.8|7745.6|7738.6|0
1683911700000|2023-05-12 17:15:00|7746.6|7739.6|7746.1|7739.1|7747.1|7740.1|7744.6|7737.6|0
1683912000000|2023-05-12 17:20:00|7746.3|7739.3|7753.6|7746.6|7753.6|7746.6|7746.1|7739.1|0
1683912300000|2023-05-12 17:25:00|7754.1|7747.1|7753.6|7746.6|7754.3|7747.3|7752.6|7745.6|0
1683912600000|2023-05-12 17:30:00|7753.3|7746.3|7751.1|7744.1|7755.1|7748.1|7751.1|7744.1|0
1683912900000|2023-05-12 17:35:00|7750.8|7743.8|7748.6|7741.6|7751.3|7744.3|7747.3|7740.3|0
1683913200000|2023-05-12 17:40:00|7748.1|7741.1|7748.8|7741.8|7750.6|7743.6|7747.8|7740.8|0
1683913500000|2023-05-12 17:45:00|7748.6|7741.6|7746.6|7739.6|7748.6|7741.6|7745.3|7738.3|0
1683913800000|2023-05-12 17:50:00|7746.3|7739.3|7743.6|7736.6|7746.6|7739.6|7743.1|7736.1|0
1683914100000|2023-05-12 17:55:00|7744.1|7737.1|7741.3|7734.3|7744.1|7737.1|7740.6|7733.6|0
1683914400000|2023-05-12 18:00:00|7741.1|7734.1|7742.8|7735.8|7743.3|7736.3|7739.6|7732.6|0
1683914700000|2023-05-12 18:05:00|7742.6|7735.6|7742.1|7735.1|7743.8|7736.8|7741.8|7734.8|0
1683915000000|2023-05-12 18:10:00|7742.3|7735.3|7740.6|7733.6|7743.6|7736.6|7740.1|7733.1|0
1683915300000|2023-05-12 18:15:00|7740.3|7733.3|7740.6|7733.6|7740.6|7733.6|7739.1|7732.1|0
1683915600000|2023-05-12 18:20:00|7740.3|7733.3|7741.3|7734.3|7741.6|7734.6|7739.3|7732.3|0
1683915900000|2023-05-12 18:25:00|7741.6|7734.6|7743.8|7736.8|7745.1|7738.1|7741.1|7734.1|0
1683916200000|2023-05-12 18:30:00|7743.6|7736.6|7744.1|7737.1|7744.6|7737.6|7742.1|7735.1|0
1683916500000|2023-05-12 18:35:00|7744.3|7737.3|7741.6|7734.6|7744.3|7737.3|7741.6|7734.6|0
1683916800000|2023-05-12 18:40:00|7741.3|7734.3|7742.3|7735.3|7742.8|7735.8|7739.1|7732.1|0
1683917100000|2023-05-12 18:45:00|7742.1|7735.1|7743.1|7736.1|7745.1|7738.1|7742.1|7735.1|0
1683917400000|2023-05-12 18:50:00|7743.3|7736.3|7743.1|7736.1|7744.1|7737.1|7742.8|7735.8|0
1683917700000|2023-05-12 18:55:00|7743.3|7736.3|7744.3|7737.3|7745.6|7738.6|7743.1|7736.1|0
1683918000000|2023-05-12 19:00:00|7744.6|7737.6|7745.6|7738.6|7746.6|7739.6|7741.6|7734.6|0
1683918300000|2023-05-12 19:05:00|7746.1|7739.1|7746.6|7739.6|7747.1|7740.1|7745.6|7738.6|0
1683918600000|2023-05-12 19:10:00|7746.8|7739.8|7745.1|7738.1|7747.1|7740.1|7744.6|7737.6|0
1683918900000|2023-05-12 19:15:00|7745.3|7738.3|7747.8|7740.8|7747.8|7740.8|7744.6|7737.6|0
1683919200000|2023-05-12 19:20:00|7748.1|7741.1|7748.3|7741.3|7748.6|7741.6|7747.6|7740.6|0
1683919500000|2023-05-12 19:25:00|7748.1|7741.1|7748.8|7741.8|7749.1|7742.1|7747.6|7740.6|0
1683919800000|2023-05-12 19:30:00|7748.6|7741.6|7751.6|7744.6|7751.6|7744.6|7748.6|7741.6|0
1683920100000|2023-05-12 19:35:00|7751.8|7744.8|7751.8|7744.8|7753.8|7746.8|7751.1|7744.1|0
1683920400000|2023-05-12 19:40:00|7752.1|7745.1|7753.3|7746.3|7753.6|7746.6|7751.6|7744.6|0
1683920700000|2023-05-12 19:45:00|7753.6|7746.6|7755.6|7748.6|7756.1|7749.1|7753.1|7746.1|0
1683921000000|2023-05-12 19:50:00|7754.8|7747.8|7758.6|7751.6|7759.1|7752.1|7754.6|7747.6|0
1683921300000|2023-05-12 19:55:00|7758.8|7751.8|7764.1|7757.1|7764.1|7757.1|7757.6|7750.6|0
1683921600000|2023-05-12 20:00:00|7764.3|7757.3|7755.8|7748.8|7764.3|7757.3|7755.8|7748.8|0
1683921900000|2023-05-12 20:05:00|7755.9|7748.9|7754.6|7747.6|7755.9|7748.9|7754|7747|0
1683922200000|2023-05-12 20:10:00|7754.5|7747.5|7754.3|7747.3|7754.5|7747.5|7752.7|7745.7|0
1683922500000|2023-05-12 20:15:00|7754.1|7747.1|7754|7747|7754.5|7747.5|7753.5|7746.5|0
1683922800000|2023-05-12 20:20:00|7753.9|7746.9|7753.2|7746.2|7753.9|7746.9|7752.7|7745.7|0
1683923100000|2023-05-12 20:25:00|7753.3|7746.3|7753|7746|7753.5|7746.5|7752.7|7745.7|0
1683923400000|2023-05-12 20:30:00|7752.9|7745.9|7751.6|7744.6|7752.9|7745.9|7751.1|7744.1|0
1683923700000|2023-05-12 20:35:00|7751.5|7744.5|7751.1|7744.1|7752|7745|7751.1|7744.1|0
1683924000000|2023-05-12 20:40:00|7750.9|7743.9|7751.3|7744.3|7751.3|7744.3|7750.5|7743.5|0
1683924300000|2023-05-12 20:45:00|7751.2|7744.2|7751.4|7744.4|7751.9|7744.9|7750.5|7743.5|0
1683924600000|2023-05-12 20:50:00|7751.5|7744.5|7751.8|7744.8|7752.1|7745.1|7751.5|7744.5|0
1683924900000|2023-05-12 20:55:00|7751.7|7744.7|7751.4|7744.4|7752.4|7745.4|7750.9|7743.9|0
1683960600000|2023-05-13 06:50:00|7750.4|7743.4|7750.3|7743.3|7750.4|7743.4|7750.3|7743.3|0
1683973500000|2023-05-13 10:25:00|7751|7744|7751|7744|7751|7744|7751|7744|0
1683997800000|2023-05-13 17:10:00|7752.1|7745.1|7752.1|7745.1|7752.1|7745.1|7752.1|7745.1|0
1684019700000|2023-05-13 23:15:00|7752|7745|7752|7745|7752|7745|7752|7745|0
1684086900000|2023-05-14 17:55:00|7754.5|7747.5|7754.5|7747.5|7754.5|7747.5|7754.5|7747.5|0
1684089600000|2023-05-14 18:40:00|7757.9|7750.9|7758.9|7751.9|7758.9|7751.9|7757.9|7750.9|0
1684089900000|2023-05-14 18:45:00|7760.6|7753.6|7760.6|7753.6|7760.6|7753.6|7760.6|7753.6|0
1684094700000|2023-05-14 20:05:00|7759.6|7752.6|7759.6|7752.6|7759.6|7752.6|7759.6|7752.6|0
1684098300000|2023-05-14 21:05:00|7757.8|7750.8|7757.8|7750.8|7757.8|7750.8|7757.8|7750.8|0
1684101600000|2023-05-14 22:00:00|7750.3|7743.3|7753.4|7746.4|7755.1|7748.1|7749.7|7742.7|0
1684101900000|2023-05-14 22:05:00|7753.3|7746.3|7751.7|7744.7|7753.3|7746.3|7751.2|7744.2|0
1684102200000|2023-05-14 22:10:00|7751.6|7744.6|7753.2|7746.2|7753.7|7746.7|7750.8|7743.8|0
1684102500000|2023-05-14 22:15:00|7753.1|7746.1|7753.2|7746.2|7753.7|7746.7|7752.4|7745.4|0
1684102800000|2023-05-14 22:20:00|7753.3|7746.3|7752.4|7745.4|7753.7|7746.7|7752.1|7745.1|0
1684103100000|2023-05-14 22:25:00|7752.2|7745.2|7750.8|7743.8|7752.4|7745.4|7750.5|7743.5|0
1684103400000|2023-05-14 22:30:00|7750.9|7743.9|7751.1|7744.1|7751.4|7744.4|7750.3|7743.3|0
1684103700000|2023-05-14 22:35:00|7751|7744|7750.3|7743.3|7751.6|7744.6|7750.3|7743.3|0
1684104000000|2023-05-14 22:40:00|7750.2|7743.2|7750.4|7743.4|7750.8|7743.8|7749.9|7742.9|0
1684104300000|2023-05-14 22:45:00|7750.8|7743.8|7749.9|7742.9|7750.8|7743.8|7749.6|7742.6|0
1684104600000|2023-05-14 22:50:00|7750|7743|7749.9|7742.9|7750.3|7743.3|7749.9|7742.9|0
1684104900000|2023-05-14 22:55:00|7750|7743|7749.5|7742.5|7750.1|7743.1|7749.5|7742.5|0
1684105200000|2023-05-14 23:00:00|7750|7743|7750|7743|7750.2|7743.2|7749.5|7742.5|0
1684105500000|2023-05-14 23:05:00|7750.1|7743.1|7749.9|7742.9|7750.3|7743.3|7749.9|7742.9|0
1684105800000|2023-05-14 23:10:00|7750|7743|7752|7745|7752|7745|7749.9|7742.9|0
1684106100000|2023-05-14 23:15:00|7751.9|7744.9|7751.8|7744.8|7752|7745|7751.1|7744.1|0
1684106400000|2023-05-14 23:20:00|7752|7745|7752.1|7745.1|7752.9|7745.9|7751.6|7744.6|0
1684106700000|2023-05-14 23:25:00|7751.9|7744.9|7751.6|7744.6|7751.9|7744.9|7750.7|7743.7|0
1684107000000|2023-05-14 23:30:00|7751.8|7744.8|7755.3|7748.3|7755.3|7748.3|7751.8|7744.8|0
1684107300000|2023-05-14 23:35:00|7755.2|7748.2|7754.2|7747.2|7755.3|7748.3|7753.7|7746.7|0
1684107600000|2023-05-14 23:40:00|7754.1|7747.1|7753.6|7746.6|7754.5|7747.5|7753.5|7746.5|0
1684107900000|2023-05-14 23:45:00|7753.5|7746.5|7754.5|7747.5|7754.5|7747.5|7752.8|7745.8|0
1684108200000|2023-05-14 23:50:00|7754.3|7747.3|7756.2|7749.2|7756.5|7749.5|7754.2|7747.2|0
1684108500000|2023-05-14 23:55:00|7756.3|7749.3|7758.5|7751.5|7758.5|7751.5|7755.7|7748.7|0
1684108800000|2023-05-15 00:00:00|7759|7752|7755.8|7748.8|7764.6|7757.6|7754.1|7747.1|0
1684109100000|2023-05-15 00:05:00|7755.6|7748.6|7758.6|7751.6|7758.8|7751.8|7753.3|7746.3|0
1684109400000|2023-05-15 00:10:00|7758.3|7751.3|7757.6|7750.6|7760.1|7753.1|7755.6|7748.6|0
1684109700000|2023-05-15 00:15:00|7757.8|7750.8|7755.6|7748.6|7758.6|7751.6|7755.6|7748.6|0
1684110000000|2023-05-15 00:20:00|7755.8|7748.8|7755.8|7748.8|7756.8|7749.8|7753.1|7746.1|0
1684110300000|2023-05-15 00:25:00|7756.1|7749.1|7757.3|7750.3|7757.3|7750.3|7755.6|7748.6|0
1684110600000|2023-05-15 00:30:00|7757.1|7750.1|7757.6|7750.6|7758.3|7751.3|7755.8|7748.8|0
1684110900000|2023-05-15 00:35:00|7757.3|7750.3|7757.8|7750.8|7757.8|7750.8|7754.8|7747.8|0
1684111200000|2023-05-15 00:40:00|7757.6|7750.6|7755.8|7748.8|7757.6|7750.6|7755.3|7748.3|0
1684111500000|2023-05-15 00:45:00|7756.1|7749.1|7751.8|7744.8|7756.1|7749.1|7751.6|7744.6|0
1684111800000|2023-05-15 00:50:00|7752.1|7745.1|7751.6|7744.6|7752.1|7745.1|7749.8|7742.8|0
1684112100000|2023-05-15 00:55:00|7751.8|7744.8|7752.3|7745.3|7752.3|7745.3|7750.3|7743.3|0
1684112400000|2023-05-15 01:00:00|7752.1|7745.1|7752.8|7745.8|7753.3|7746.3|7751.8|7744.8|0
1684112700000|2023-05-15 01:05:00|7753.1|7746.1|7752.6|7745.6|7753.3|7746.3|7751.6|7744.6|0
1684113000000|2023-05-15 01:10:00|7752.8|7745.8|7751.8|7744.8|7753.3|7746.3|7750.8|7743.8|0
1684113300000|2023-05-15 01:15:00|7752.1|7745.1|7752.3|7745.3|7753.3|7746.3|7750.6|7743.6|0
1684113600000|2023-05-15 01:20:00|7752.6|7745.6|7756.8|7749.8|7757.3|7750.3|7752.6|7745.6|0
1684113900000|2023-05-15 01:25:00|7757.1|7750.1|7756.3|7749.3|7757.3|7750.3|7755.8|7748.8|0
1684114200000|2023-05-15 01:30:00|7756.1|7749.1|7755.3|7748.3|7757.3|7750.3|7754.8|7747.8|0
1684114500000|2023-05-15 01:35:00|7754.8|7747.8|7757.3|7750.3|7757.6|7750.6|7754.3|7747.3|0
1684114800000|2023-05-15 01:40:00|7756.8|7749.8|7756.6|7749.6|7757.3|7750.3|7755.6|7748.6|0
1684115100000|2023-05-15 01:45:00|7756.3|7749.3|7757.6|7750.6|7758.3|7751.3|7756.1|7749.1|0
1684115400000|2023-05-15 01:50:00|7757.3|7750.3|7756.3|7749.3|7758.8|7751.8|7756.3|7749.3|0
1684115700000|2023-05-15 01:55:00|7756.8|7749.8|7758.8|7751.8|7759.8|7752.8|7756.8|7749.8|0
1684116000000|2023-05-15 02:00:00|7758.6|7751.6|7757.8|7750.8|7758.8|7751.8|7757.6|7750.6|0
1684116300000|2023-05-15 02:05:00|7757.6|7750.6|7756.8|7749.8|7757.8|7750.8|7756.3|7749.3|0
1684116600000|2023-05-15 02:10:00|7756.6|7749.6|7755.8|7748.8|7756.8|7749.8|7755.8|7748.8|0
1684116900000|2023-05-15 02:15:00|7756.3|7749.3|7757.3|7750.3|7757.8|7750.8|7755.3|7748.3|0
1684117200000|2023-05-15 02:20:00|7757.1|7750.1|7755.8|7748.8|7757.1|7750.1|7755.3|7748.3|0
1684117500000|2023-05-15 02:25:00|7756.3|7749.3|7756.8|7749.8|7756.8|7749.8|7756.3|7749.3|0
1684117800000|2023-05-15 02:30:00|7756.6|7749.6|7756.6|7749.6|7757.6|7750.6|7755.8|7748.8|0
1684118100000|2023-05-15 02:35:00|7756.3|7749.3|7756.3|7749.3|7756.6|7749.6|7755.6|7748.6|0
1684118400000|2023-05-15 02:40:00|7756.1|7749.1|7755.3|7748.3|7756.3|7749.3|7755.1|7748.1|0
1684118700000|2023-05-15 02:45:00|7755.6|7748.6|7755.8|7748.8|7755.8|7748.8|7755.3|7748.3|0
1684119000000|2023-05-15 02:50:00|7756.1|7749.1|7755.8|7748.8|7756.3|7749.3|7755.6|7748.6|0
1684119300000|2023-05-15 02:55:00|7756.1|7749.1|7756.1|7749.1|7756.6|7749.6|7755.6|7748.6|0
1684119600000|2023-05-15 03:00:00|7756.3|7749.3|7756.8|7749.8|7757.3|7750.3|7756.3|7749.3|0
1684119900000|2023-05-15 03:05:00|7756.6|7749.6|7757.3|7750.3|7757.3|7750.3|7756.3|7749.3|0
1684120200000|2023-05-15 03:10:00|7757.1|7750.1|7758.8|7751.8|7759.1|7752.1|7756.6|7749.6|0
1684120500000|2023-05-15 03:15:00|7759.1|7752.1|7758.8|7751.8|7759.1|7752.1|7758.6|7751.6|0
1684120800000|2023-05-15 03:20:00|7758.6|7751.6|7758.3|7751.3|7758.8|7751.8|7757.6|7750.6|0
1684121100000|2023-05-15 03:25:00|7758.6|7751.6|7759.3|7752.3|7760.1|7753.1|7758.6|7751.6|0
1684121400000|2023-05-15 03:30:00|7759.6|7752.6|7760.1|7753.1|7760.3|7753.3|7758.8|7751.8|0
1684121700000|2023-05-15 03:35:00|7759.8|7752.8|7758.8|7751.8|7760.3|7753.3|7758.8|7751.8|0
1684122000000|2023-05-15 03:40:00|7758.6|7751.6|7758.3|7751.3|7759.3|7752.3|7758.3|7751.3|0
1684122300000|2023-05-15 03:45:00|7758.8|7751.8|7759.3|7752.3|7759.8|7752.8|7758.6|7751.6|0
1684122600000|2023-05-15 03:50:00|7759.8|7752.8|7760.8|7753.8|7760.8|7753.8|7759.3|7752.3|0
1684122900000|2023-05-15 03:55:00|7760.6|7753.6|7761.8|7754.8|7761.8|7754.8|7759.8|7752.8|0
1684123200000|2023-05-15 04:00:00|7761.3|7754.3|7761.6|7754.6|7762.3|7755.3|7761.1|7754.1|0
1684123500000|2023-05-15 04:05:00|7761.8|7754.8|7761.1|7754.1|7762.3|7755.3|7761.1|7754.1|0
1684123800000|2023-05-15 04:10:00|7761.3|7754.3|7760.8|7753.8|7761.3|7754.3|7760.8|7753.8|0
1684124100000|2023-05-15 04:15:00|7761.1|7754.1|7761.3|7754.3|7761.6|7754.6|7761.1|7754.1|0
1684124400000|2023-05-15 04:20:00|7761.1|7754.1|7761.1|7754.1|7761.1|7754.1|7760.3|7753.3|0
1684124700000|2023-05-15 04:25:00|7761.8|7754.8|7762.3|7755.3|7762.3|7755.3|7761.6|7754.6|0
1684125000000|2023-05-15 04:30:00|7762.6|7755.6|7763.3|7756.3|7763.3|7756.3|7761.3|7754.3|0
1684125300000|2023-05-15 04:35:00|7763.1|7756.1|7760.8|7753.8|7763.1|7756.1|7760.8|7753.8|0
1684125600000|2023-05-15 04:40:00|7760.6|7753.6|7760.8|7753.8|7761.3|7754.3|7760.1|7753.1|0
1684125900000|2023-05-15 04:45:00|7760.6|7753.6|7760.3|7753.3|7760.8|7753.8|7760.3|7753.3|0
1684126200000|2023-05-15 04:50:00|7760.1|7753.1|7760.3|7753.3|7760.6|7753.6|7759.8|7752.8|0
1684126500000|2023-05-15 04:55:00|7760.6|7753.6|7761.8|7754.8|7761.8|7754.8|7760.6|7753.6|0
1684126800000|2023-05-15 05:00:00|7762.3|7755.3|7761.3|7754.3|7762.3|7755.3|7760.6|7753.6|0
1684127100000|2023-05-15 05:05:00|7761.1|7754.1|7761.6|7754.6|7761.8|7754.8|7761.1|7754.1|0
1684127400000|2023-05-15 05:10:00|7761.1|7754.1|7761.1|7754.1|7761.6|7754.6|7760.6|7753.6|0
1684127700000|2023-05-15 05:15:00|7761.3|7754.3|7763.3|7756.3|7763.3|7756.3|7760.6|7753.6|0
1684128000000|2023-05-15 05:20:00|7763.6|7756.6|7766.3|7759.3|7766.8|7759.8|7763.3|7756.3|0
1684128300000|2023-05-15 05:25:00|7766.1|7759.1|7767.8|7760.8|7768.8|7761.8|7765.8|7758.8|0
1684128600000|2023-05-15 05:30:00|7768.1|7761.1|7770.1|7763.1|7771.3|7764.3|7768.1|7761.1|0
1684128900000|2023-05-15 05:35:00|7771.1|7764.1|7771.1|7764.1|7772.1|7765.1|7769.6|7762.6|0
1684129200000|2023-05-15 05:40:00|7770.8|7763.8|7770.3|7763.3|7771.1|7764.1|7768.8|7761.8|0
1684129500000|2023-05-15 05:45:00|7770.6|7763.6|7769.8|7762.8|7771.3|7764.3|7769.8|7762.8|0
1684129800000|2023-05-15 05:50:00|7770.3|7763.3|7770.1|7763.1|7770.3|7763.3|7769.6|7762.6|0
1684130100000|2023-05-15 05:55:00|7770.3|7763.3|7774.6|7767.6|7776.1|7769.1|7770.3|7763.3|0
1684130400000|2023-05-15 06:00:00|7774.1|7767.1|7777.3|7770.3|7781.1|7774.1|7774.1|7767.1|0
1684130700000|2023-05-15 06:05:00|7777.6|7770.6|7778.3|7771.3|7779.8|7772.8|7775.3|7768.3|0
1684131000000|2023-05-15 06:10:00|7778.6|7771.6|7782.6|7775.6|7782.6|7775.6|7778.3|7771.3|0
1684131300000|2023-05-15 06:15:00|7783.1|7776.1|7783.1|7776.1|7784.3|7777.3|7782.1|7775.1|0
1684131600000|2023-05-15 06:20:00|7782.8|7775.8|7782.3|7775.3|7783.6|7776.6|7781.6|7774.6|0
1684131900000|2023-05-15 06:25:00|7782.1|7775.1|7786.6|7779.6|7786.6|7779.6|7781.6|7774.6|0
1684132200000|2023-05-15 06:30:00|7786.8|7779.8|7789.6|7782.6|7789.6|7782.6|7786.1|7779.1|0
1684132500000|2023-05-15 06:35:00|7789.3|7782.3|7786.6|7779.6|7789.6|7782.6|7786.6|7779.6|0
1684132800000|2023-05-15 06:40:00|7786.8|7779.8|7785.6|7778.6|7786.8|7779.8|7784.1|7777.1|0
1684133100000|2023-05-15 06:45:00|7785.8|7778.8|7788.1|7781.1|7790.1|7783.1|7785.6|7778.6|0
1684133400000|2023-05-15 06:50:00|7788.6|7781.6|7788.6|7781.6|7788.6|7781.6|7785.8|7778.8|0
1684133700000|2023-05-15 06:55:00|7788.8|7781.8|7788.6|7781.6|7790.6|7783.6|7787.1|7780.1|0
1684134000000|2023-05-15 07:00:00|7787.1|7780.1|7794.6|7787.6|7795.3|7788.3|7785.3|7778.3|0
1684134300000|2023-05-15 07:05:00|7795.1|7788.1|7796.1|7789.1|7797.1|7790.1|7792.6|7785.6|0
1684134600000|2023-05-15 07:10:00|7797.1|7790.1|7793.8|7786.8|7797.6|7790.6|7791.6|7784.6|0
1684134900000|2023-05-15 07:15:00|7793.6|7786.6|7785.3|7778.3|7796.6|7789.6|7785.3|7778.3|0
1684135200000|2023-05-15 07:20:00|7785.6|7778.6|7779.6|7772.6|7787.3|7780.3|7778.8|7771.8|0
1684135500000|2023-05-15 07:25:00|7779.1|7772.1|7779.6|7772.6|7782.6|7775.6|7776.6|7769.6|0
1684135800000|2023-05-15 07:30:00|7780.3|7773.3|7779.3|7772.3|7783.6|7776.6|7778.6|7771.6|0
1684136100000|2023-05-15 07:35:00|7779.1|7772.1|7777.1|7770.1|7782.1|7775.1|7776.6|7769.6|0
1684136400000|2023-05-15 07:40:00|7776.7|7769.7|7779.7|7772.7|7781.2|7774.2|7775.7|7768.7|0
1684136700000|2023-05-15 07:45:00|7779.9|7772.9|7774.2|7767.2|7780.9|7773.9|7772.9|7765.9|0
1684137000000|2023-05-15 07:50:00|7774.7|7767.7|7779.7|7772.7|7780.9|7773.9|7773.7|7766.7|0
1684137300000|2023-05-15 07:55:00|7779.4|7772.4|7781.2|7774.2|7782.2|7775.2|7777.9|7770.9|0
1684137600000|2023-05-15 08:00:00|7780.9|7773.9|7778.9|7771.9|7782.2|7775.2|7778.4|7771.4|0
1684137900000|2023-05-15 08:05:00|7778.7|7771.7|7778.4|7771.4|7783.2|7776.2|7776.2|7769.2|0
1684138200000|2023-05-15 08:10:00|7778.2|7771.2|7781.2|7774.2|7781.2|7774.2|7777.7|7770.7|0
1684138500000|2023-05-15 08:15:00|7781.4|7774.4|7781.2|7774.2|7783.2|7776.2|7780.2|7773.2|0
1684138800000|2023-05-15 08:20:00|7781.4|7774.4|7779.7|7772.7|7781.9|7774.9|7778.7|7771.7|0
1684139100000|2023-05-15 08:25:00|7780.2|7773.2|7779.7|7772.7|7782.2|7775.2|7779.2|7772.2|0
1684139400000|2023-05-15 08:30:00|7780.2|7773.2|7781.4|7774.4|7782.2|7775.2|7779.7|7772.7|0
1684139700000|2023-05-15 08:35:00|7781.2|7774.2|7779.2|7772.2|7782.2|7775.2|7779.2|7772.2|0
1684140000000|2023-05-15 08:40:00|7778.7|7771.7|7776.4|7769.4|7779.7|7772.7|7776.2|7769.2|0
1684140300000|2023-05-15 08:45:00|7776.7|7769.7|7775.7|7768.7|7778.2|7771.2|7774.2|7767.2|0
1684140600000|2023-05-15 08:50:00|7776.2|7769.2|7775.7|7768.7|7777.7|7770.7|7775.2|7768.2|0
1684140900000|2023-05-15 08:55:00|7775.4|7768.4|7774.2|7767.2|7775.9|7768.9|7772.9|7765.9|0
1684141200000|2023-05-15 09:00:00|7773.9|7766.9|7775.9|7768.9|7776.4|7769.4|7773.7|7766.7|0
1684141500000|2023-05-15 09:05:00|7776.2|7769.2|7779.2|7772.2|7779.9|7772.9|7776.2|7769.2|0
1684141800000|2023-05-15 09:10:00|7778.9|7771.9|7778.2|7771.2|7780.9|7773.9|7778.2|7771.2|0
1684142100000|2023-05-15 09:15:00|7778.4|7771.4|7779.2|7772.2|7780.2|7773.2|7777.2|7770.2|0
1684142400000|2023-05-15 09:20:00|7779.4|7772.4|7784.7|7777.7|7784.7|7777.7|7779.2|7772.2|0
1684142700000|2023-05-15 09:25:00|7784.4|7777.4|7785.7|7778.7|7787.7|7780.7|7784.4|7777.4|0
1684143000000|2023-05-15 09:30:00|7786.2|7779.2|7785.7|7778.7|7786.7|7779.7|7783.2|7776.2|0
1684143300000|2023-05-15 09:35:00|7785.9|7778.9|7785.7|7778.7|7787.2|7780.2|7785.7|7778.7|0
1684143600000|2023-05-15 09:40:00|7786.2|7779.2|7788.9|7781.9|7788.9|7781.9|7786.2|7779.2|0
1684143900000|2023-05-15 09:45:00|7789.2|7782.2|7789.7|7782.7|7790.2|7783.2|7788.7|7781.7|0
1684144200000|2023-05-15 09:50:00|7789.4|7782.4|7788.7|7781.7|7790.7|7783.7|7788.2|7781.2|0
1684144500000|2023-05-15 09:55:00|7788.2|7781.2|7787.7|7780.7|7788.7|7781.7|7784.7|7777.7|0
1684144800000|2023-05-15 10:00:00|7788.2|7781.2|7789.2|7782.2|7790.2|7783.2|7787.7|7780.7|0
1684145100000|2023-05-15 10:05:00|7789.4|7782.4|7787.2|7780.2|7789.4|7782.4|7786.7|7779.7|0
1684145400000|2023-05-15 10:10:00|7786.9|7779.9|7786.7|7779.7|7789.2|7782.2|7786.2|7779.2|0
1684145700000|2023-05-15 10:15:00|7786.9|7779.9|7790.2|7783.2|7790.2|7783.2|7786.4|7779.4|0
1684146000000|2023-05-15 10:20:00|7789.9|7782.9|7792.7|7785.7|7792.7|7785.7|7789.2|7782.2|0
1684146300000|2023-05-15 10:25:00|7792.4|7785.4|7791.2|7784.2|7792.7|7785.7|7791.2|7784.2|0
1684146600000|2023-05-15 10:30:00|7791.4|7784.4|7792.4|7785.4|7792.7|7785.7|7791.2|7784.2|0
1684146900000|2023-05-15 10:35:00|7792.7|7785.7|7795.2|7788.2|7795.2|7788.2|7791.7|7784.7|0
1684147200000|2023-05-15 10:40:00|7795.7|7788.7|7795.9|7788.9|7796.7|7789.7|7794.7|7787.7|0
1684147500000|2023-05-15 10:45:00|7796.2|7789.2|7794.7|7787.7|7796.2|7789.2|7793.7|7786.7|0
1684147800000|2023-05-15 10:50:00|7794.4|7787.4|7796.2|7789.2|7797.2|7790.2|7793.7|7786.7|0
1684148100000|2023-05-15 10:55:00|7795.9|7788.9|7795.7|7788.7|7796.7|7789.7|7794.2|7787.2|0
1684148400000|2023-05-15 11:00:00|7796.2|7789.2|7792.2|7785.2|7796.7|7789.7|7792.2|7785.2|0
1684148700000|2023-05-15 11:05:00|7792.4|7785.4|7793.2|7786.2|7793.7|7786.7|7792.2|7785.2|0
1684149000000|2023-05-15 11:10:00|7792.7|7785.7|7793.7|7786.7|7795.2|7788.2|7792.7|7785.7|0
1684149300000|2023-05-15 11:15:00|7793.9|7786.9|7794.7|7787.7|7796.2|7789.2|7793.2|7786.2|0
1684149600000|2023-05-15 11:20:00|7794.4|7787.4|7796.2|7789.2|7798.2|7791.2|7794.2|7787.2|0
1684149900000|2023-05-15 11:25:00|7796.4|7789.4|7792.2|7785.2|7796.7|7789.7|7791.7|7784.7|0
1684150200000|2023-05-15 11:30:00|7792.7|7785.7|7794.4|7787.4|7794.4|7787.4|7791.9|7784.9|0
1684150500000|2023-05-15 11:35:00|7794.2|7787.2|7795.2|7788.2|7797.2|7790.2|7794.2|7787.2|0
1684150800000|2023-05-15 11:40:00|7796|7789|7794|7787|7796|7789|7793.2|7786.2|0
1684151100000|2023-05-15 11:45:00|7794.2|7787.2|7792.2|7785.2|7794.5|7787.5|7792|7785|0
1684151400000|2023-05-15 11:50:00|7792|7785|7793|7786|7793.5|7786.5|7791|7784|0
1684151700000|2023-05-15 11:55:00|7792.7|7785.7|7794|7787|7794.5|7787.5|7792.5|7785.5|0
1684152000000|2023-05-15 12:00:00|7794.5|7787.5|7794.5|7787.5|7795.2|7788.2|7794|7787|0
1684152300000|2023-05-15 12:05:00|7794.2|7787.2|7795|7788|7796|7789|7794|7787|0
1684152600000|2023-05-15 12:10:00|7794.7|7787.7|7788|7781|7795|7788|7788|7781|0
1684152900000|2023-05-15 12:15:00|7787.7|7780.7|7788|7781|7789|7782|7786.5|7779.5|0
1684153200000|2023-05-15 12:20:00|7788.2|7781.2|7784.7|7777.7|7789|7782|7784.7|7777.7|0
1684153500000|2023-05-15 12:25:00|7785|7778|7784.5|7777.5|7785.5|7778.5|7782.5|7775.5|0
1684153800000|2023-05-15 12:30:00|7785.5|7778.5|7781|7774|7785.5|7778.5|7779.2|7772.2|0
1684154100000|2023-05-15 12:35:00|7780.7|7773.7|7776.7|7769.7|7781.5|7774.5|7775|7768|0
1684154400000|2023-05-15 12:40:00|7776.5|7769.5|7775.5|7768.5|7776.5|7769.5|7774.5|7767.5|0
1684154700000|2023-05-15 12:45:00|7775|7768|7778.5|7771.5|7780|7773|7774.5|7767.5|0
1684155000000|2023-05-15 12:50:00|7778.2|7771.2|7779.5|7772.5|7780.7|7773.7|7778|7771|0
1684155300000|2023-05-15 12:55:00|7779.2|7772.2|7777|7770|7781|7774|7777|7770|0
1684155600000|2023-05-15 13:00:00|7776.5|7769.5|7775.5|7768.5|7778|7771|7775|7768|0
1684155900000|2023-05-15 13:05:00|7775|7768|7773.5|7766.5|7775.5|7768.5|7772.5|7765.5|0
1684156200000|2023-05-15 13:10:00|7773.2|7766.2|7776|7769|7776.5|7769.5|7772.2|7765.2|0
1684156500000|2023-05-15 13:15:00|7776.2|7769.2|7777.2|7770.2|7778|7771|7775.7|7768.7|0
1684156800000|2023-05-15 13:20:00|7777|7770|7777.5|7770.5|7778|7771|7775.5|7768.5|0
1684157100000|2023-05-15 13:25:00|7777.2|7770.2|7777|7770|7778|7771|7776.2|7769.2|0
1684157400000|2023-05-15 13:30:00|7777.5|7770.5|7770.7|7763.7|7777.7|7770.7|7770.5|7763.5|0
1684157700000|2023-05-15 13:35:00|7771|7764|7773.7|7766.7|7773.7|7766.7|7770|7763|0
1684158000000|2023-05-15 13:40:00|7774.5|7767.5|7770.2|7763.2|7775.7|7768.7|7770|7763|0
1684158300000|2023-05-15 13:45:00|7770|7763|7770.7|7763.7|7772|7765|7768.5|7761.5|0
1684158600000|2023-05-15 13:50:00|7771|7764|7771.5|7764.5|7773.7|7766.7|7770.2|7763.2|0
1684158900000|2023-05-15 13:55:00|7771|7764|7774|7767|7774.7|7767.7|7770.5|7763.5|0
1684159200000|2023-05-15 14:00:00|7774.2|7767.2|7771.7|7764.7|7775.5|7768.5|7770.5|7763.5|0
1684159500000|2023-05-15 14:05:00|7772|7765|7766.5|7759.5|7773.5|7766.5|7766|7759|0
1684159800000|2023-05-15 14:10:00|7767.2|7760.2|7767.7|7760.7|7768.2|7761.2|7765.2|7758.2|0
1684160100000|2023-05-15 14:15:00|7768.2|7761.2|7770.2|7763.2|7770.2|7763.2|7765.7|7758.7|0
1684160400000|2023-05-15 14:20:00|7769.7|7762.7|7772.2|7765.2|7772.7|7765.7|7768.2|7761.2|0
1684160700000|2023-05-15 14:25:00|7772.7|7765.7|7774.2|7767.2|7775.9|7768.9|7770.7|7763.7|0
1684161000000|2023-05-15 14:30:00|7774.7|7767.7|7776.2|7769.2|7776.7|7769.7|7773.2|7766.2|0
1684161300000|2023-05-15 14:35:00|7776.4|7769.4|7775.2|7768.2|7777.7|7770.7|7774.2|7767.2|0
1684161600000|2023-05-15 14:40:00|7775.4|7768.4|7777.2|7770.2|7778.2|7771.2|7775.4|7768.4|0
1684161900000|2023-05-15 14:45:00|7777.7|7770.7|7780.7|7773.7|7781.2|7774.2|7777.2|7770.2|0
1684162200000|2023-05-15 14:50:00|7781.2|7774.2|7778.4|7771.4|7781.4|7774.4|7778.4|7771.4|0
1684162500000|2023-05-15 14:55:00|7778.7|7771.7|7776.2|7769.2|7779.2|7772.2|7775.7|7768.7|0
1684162800000|2023-05-15 15:00:00|7775.7|7768.7|7777.2|7770.2|7777.4|7770.4|7774.7|7767.7|0
1684163100000|2023-05-15 15:05:00|7776.7|7769.7|7778.2|7771.2|7779.2|7772.2|7776.7|7769.7|0
1684163400000|2023-05-15 15:10:00|7778.4|7771.4|7777.7|7770.7|7779.7|7772.7|7777.2|7770.2|0
1684163700000|2023-05-15 15:15:00|7777.4|7770.4|7777.7|7770.7|7779.7|7772.7|7776.7|7769.7|0
1684164000000|2023-05-15 15:20:00|7778.2|7771.2|7779.7|7772.7|7779.9|7772.9|7775.4|7768.4|0
1684164300000|2023-05-15 15:25:00|7779.9|7772.9|7779.7|7772.7|7780.7|7773.7|7778.2|7771.2|0
1684164600000|2023-05-15 15:30:00|7779.2|7772.2|7782.7|7775.7|7782.7|7775.7|7778.9|7771.9|0
1684164900000|2023-05-15 15:35:00|7782.2|7775.2|7780.2|7773.2|7783.2|7776.2|7779.7|7772.7|0
1684165200000|2023-05-15 15:40:00|7780.7|7773.7|7777.2|7770.2|7780.7|7773.7|7776.2|7769.2|0
1684165500000|2023-05-15 15:45:00|7776.7|7769.7|7779.7|7772.7|7779.7|7772.7|7775.7|7768.7|0
1684165800000|2023-05-15 15:50:00|7779.4|7772.4|7779.7|7772.7|7781.7|7774.7|7778.7|7771.7|0
1684166100000|2023-05-15 15:55:00|7780.2|7773.2|7779.2|7772.2|7780.4|7773.4|7778.9|7771.9|0
1684166400000|2023-05-15 16:00:00|7778.9|7771.9|7778.2|7771.2|7780.2|7773.2|7778.2|7771.2|0
1684166700000|2023-05-15 16:05:00|7778.7|7771.7|7780.7|7773.7|7781.2|7774.2|7778.7|7771.7|0
1684167000000|2023-05-15 16:10:00|7780.2|7773.2|7778.2|7771.2|7780.9|7773.9|7778.2|7771.2|0
1684167300000|2023-05-15 16:15:00|7778.4|7771.4|7780.2|7773.2|7780.4|7773.4|7777.2|7770.2|0
1684167600000|2023-05-15 16:20:00|7779.9|7772.9|7779.2|7772.2|7780.7|7773.7|7778.7|7771.7|0
1684167900000|2023-05-15 16:25:00|7779.7|7772.7|7781.2|7774.2|7781.7|7774.7|7778.7|7771.7|0
1684168200000|2023-05-15 16:30:00|7781.4|7774.4|7782.2|7775.2|7782.7|7775.7|7781.2|7774.2|0
1684168500000|2023-05-15 16:35:00|7782.7|7775.7|7785.7|7778.7|7786.2|7779.2|7782.7|7775.7|0
1684168800000|2023-05-15 16:40:00|7785.9|7778.9|7788.2|7781.2|7788.2|7781.2|7785.9|7778.9|0
1684169100000|2023-05-15 16:45:00|7787.9|7780.9|7790.7|7783.7|7790.7|7783.7|7787.9|7780.9|0
1684169400000|2023-05-15 16:50:00|7790.4|7783.4|7789.7|7782.7|7792.4|7785.4|7789.7|7782.7|0
1684169700000|2023-05-15 16:55:00|7789.9|7782.9|7792.7|7785.7|7793.2|7786.2|7789.7|7782.7|0
1684170000000|2023-05-15 17:00:00|7792.9|7785.9|7792.2|7785.2|7793.4|7786.4|7791.7|7784.7|0
1684170300000|2023-05-15 17:05:00|7792.4|7785.4|7793.7|7786.7|7793.9|7786.9|7792.2|7785.2|0
1684170600000|2023-05-15 17:10:00|7793.9|7786.9|7796.2|7789.2|7796.2|7789.2|7793.9|7786.9|0
1684170900000|2023-05-15 17:15:00|7795.9|7788.9|7794.7|7787.7|7796.7|7789.7|7794.7|7787.7|0
1684171200000|2023-05-15 17:20:00|7794.4|7787.4|7792.7|7785.7|7794.4|7787.4|7791.7|7784.7|0
1684171500000|2023-05-15 17:25:00|7792.9|7785.9|7789.2|7782.2|7793.2|7786.2|7789.2|7782.2|0
1684171800000|2023-05-15 17:30:00|7789.4|7782.4|7788.7|7781.7|7790.2|7783.2|7787.9|7780.9|0
1684172100000|2023-05-15 17:35:00|7788.4|7781.4|7786.2|7779.2|7788.7|7781.7|7786.2|7779.2|0
1684172400000|2023-05-15 17:40:00|7785.9|7778.9|7783.7|7776.7|7786.7|7779.7|7782.9|7775.9|0
1684172700000|2023-05-15 17:45:00|7784.2|7777.2|7783.7|7776.7|7784.2|7777.2|7782.7|7775.7|0
1684173000000|2023-05-15 17:50:00|7783.9|7776.9|7786.7|7779.7|7786.7|7779.7|7782.2|7775.2|0
1684173300000|2023-05-15 17:55:00|7787.2|7780.2|7787.2|7780.2|7787.7|7780.7|7785.7|7778.7|0
1684173600000|2023-05-15 18:00:00|7787.7|7780.7|7788.2|7781.2|7789.2|7782.2|7787.2|7780.2|0
1684173900000|2023-05-15 18:05:00|7787.7|7780.7|7791.2|7784.2|7791.2|7784.2|7787.7|7780.7|0
1684174200000|2023-05-15 18:10:00|7791.7|7784.7|7791.7|7784.7|7791.7|7784.7|7790.7|7783.7|0
1684174500000|2023-05-15 18:15:00|7792.2|7785.2|7790.2|7783.2|7792.2|7785.2|7788.7|7781.7|0
1684174800000|2023-05-15 18:20:00|7789.7|7782.7|7788.9|7781.9|7791.2|7784.2|7788.9|7781.9|0
1684175100000|2023-05-15 18:25:00|7788.7|7781.7|7790.2|7783.2|7790.7|7783.7|7788.2|7781.2|0
1684175400000|2023-05-15 18:30:00|7790.4|7783.4|7791.7|7784.7|7791.9|7784.9|7789.9|7782.9|0
1684175700000|2023-05-15 18:35:00|7792.2|7785.2|7792.2|7785.2|7793.2|7786.2|7791.7|7784.7|0
1684176000000|2023-05-15 18:40:00|7792.7|7785.7|7793.7|7786.7|7793.7|7786.7|7791.9|7784.9|0
1684176300000|2023-05-15 18:45:00|7793.4|7786.4|7793.4|7786.4|7795.7|7788.7|7793.2|7786.2|0
1684176600000|2023-05-15 18:50:00|7793.7|7786.7|7792.7|7785.7|7793.7|7786.7|7791.7|7784.7|0
1684176900000|2023-05-15 18:55:00|7793.2|7786.2|7792.2|7785.2|7793.2|7786.2|7790.9|7783.9|0
1684177200000|2023-05-15 19:00:00|7792.7|7785.7|7791.9|7784.9|7792.7|7785.7|7791.2|7784.2|0
1684177500000|2023-05-15 19:05:00|7791.7|7784.7|7792.7|7785.7|7793.2|7786.2|7791.7|7784.7|0
1684177800000|2023-05-15 19:10:00|7792.2|7785.2|7791.9|7784.9|7793.7|7786.7|7791.7|7784.7|0
1684178100000|2023-05-15 19:15:00|7791.7|7784.7|7790.4|7783.4|7792.2|7785.2|7790.2|7783.2|0
1684178400000|2023-05-15 19:20:00|7790.2|7783.2|7791.7|7784.7|7792.2|7785.2|7788.7|7781.7|0
1684178700000|2023-05-15 19:25:00|7791.4|7784.4|7790.2|7783.2|7791.7|7784.7|7789.9|7782.9|0
1684179000000|2023-05-15 19:30:00|7789.9|7782.9|7791.2|7784.2|7792.7|7785.7|7789.7|7782.7|0
1684179300000|2023-05-15 19:35:00|7790.9|7783.9|7792.7|7785.7|7792.7|7785.7|7790.7|7783.7|0
1684179600000|2023-05-15 19:40:00|7792.2|7785.2|7790.2|7783.2|7792.9|7785.9|7789.7|7782.7|0
1684179900000|2023-05-15 19:45:00|7790.7|7783.7|7790.2|7783.2|7791.2|7784.2|7789.7|7782.7|0
1684180200000|2023-05-15 19:50:00|7789.7|7782.7|7792.2|7785.2|7793.2|7786.2|7789.7|7782.7|0
1684180500000|2023-05-15 19:55:00|7791.9|7784.9|7791.3|7784.3|7792.2|7785.2|7789.2|7782.2|0
1684180800000|2023-05-15 20:00:00|7791.5|7784.5|7790.8|7783.8|7794|7787|7789.8|7782.8|0
1684181100000|2023-05-15 20:05:00|7790.6|7783.6|7791.5|7784.5|7792.7|7785.7|7790.5|7783.5|0
1684181400000|2023-05-15 20:10:00|7791.3|7784.3|7791.6|7784.6|7792.3|7785.3|7791.2|7784.2|0
1684181700000|2023-05-15 20:15:00|7791.5|7784.5|7790.4|7783.4|7792.4|7785.4|7790|7783|0
1684182000000|2023-05-15 20:20:00|7790.8|7783.8|7789.6|7782.6|7790.8|7783.8|7789.1|7782.1|0
1684182300000|2023-05-15 20:25:00|7789.5|7782.5|7790|7783|7790|7783|7789.1|7782.1|0
1684182600000|2023-05-15 20:30:00|7789.9|7782.9|7789.6|7782.6|7790|7783|7789.1|7782.1|0
1684182900000|2023-05-15 20:35:00|7789.5|7782.5|7788.2|7781.2|7789.5|7782.5|7788.2|7781.2|0
1684183200000|2023-05-15 20:40:00|7788.4|7781.4|7789|7782|7789.5|7782.5|7788.2|7781.2|0
1684183500000|2023-05-15 20:45:00|7788.9|7781.9|7788.2|7781.2|7789.4|7782.4|7788.2|7781.2|0
1684183800000|2023-05-15 20:50:00|7788.1|7781.1|7788.7|7781.7|7788.9|7781.9|7787.1|7780.1|0
1684184100000|2023-05-15 20:55:00|7788.8|7781.8|7788.3|7781.3|7790|7783|7787.4|7780.4|0
1684184400000|2023-05-15 21:00:00|7788.8|7781.8|7789|7782|7789|7782|7788.6|7781.6|0
1684184700000|2023-05-15 21:05:00|7788.9|7781.9|7790.6|7783.6|7790.6|7783.6|7788.8|7781.8|0
1684185000000|2023-05-15 21:10:00|7790.5|7783.5|7789.9|7782.9|7790.7|7783.7|7789.7|7782.7|0
1684185300000|2023-05-15 21:15:00|7790|7783|7790|7783|7790.1|7783.1|7789.8|7782.8|0
1684185600000|2023-05-15 21:20:00|7790.1|7783.1|7790.2|7783.2|7790.6|7783.6|7789.9|7782.9|0
1684185900000|2023-05-15 21:25:00|7790.3|7783.3|7790|7783|7790.7|7783.7|7790|7783|0
1684186200000|2023-05-15 21:30:00|7790.1|7783.1|7790.6|7783.6|7790.6|7783.6|7790|7783|0
1684186500000|2023-05-15 21:35:00|7790.7|7783.7|7790.5|7783.5|7790.7|7783.7|7790.2|7783.2|0
1684186800000|2023-05-15 21:40:00|7790.4|7783.4|7789.8|7782.8|7790.4|7783.4|7789.6|7782.6|0
1684187100000|2023-05-15 21:45:00|7789.7|7782.7|7789.8|7782.8|7789.8|7782.8|7789.3|7782.3|0
1684187400000|2023-05-15 21:50:00|7789.9|7782.9|7789.7|7782.7|7790.3|7783.3|7789.5|7782.5|0
1684187700000|2023-05-15 21:55:00|7789.8|7782.8|7789.2|7782.2|7789.8|7782.8|7789.2|7782.2|0
1684188000000|2023-05-15 22:00:00|7788.2|7781.2|7787.5|7780.5|7788.5|7781.5|7786.7|7779.7|0
1684188300000|2023-05-15 22:05:00|7787.2|7780.2|7786.4|7779.4|7787.9|7780.9|7785.5|7778.5|0
1684188600000|2023-05-15 22:10:00|7786.6|7779.6|7787.4|7780.4|7787.4|7780.4|7785.6|7778.6|0
1684188900000|2023-05-15 22:15:00|7787.5|7780.5|7789.1|7782.1|7789.1|7782.1|7787.5|7780.5|0
1684189200000|2023-05-15 22:20:00|7789.2|7782.2|7792|7785|7792|7785|7789.1|7782.1|0
1684189500000|2023-05-15 22:25:00|7792.1|7785.1|7791.6|7784.6|7792.9|7785.9|7790.8|7783.8|0
1684189800000|2023-05-15 22:30:00|7791.7|7784.7|7788.6|7781.6|7792|7785|7788.6|7781.6|0
1684190100000|2023-05-15 22:35:00|7788.7|7781.7|7788.6|7781.6|7789.9|7782.9|7788.6|7781.6|0
1684190400000|2023-05-15 22:40:00|7788.7|7781.7|7788.7|7781.7|7789.9|7782.9|7788.6|7781.6|0
1684190700000|2023-05-15 22:45:00|7788.9|7781.9|7788.7|7781.7|7789.4|7782.4|7788.7|7781.7|0
1684191000000|2023-05-15 22:50:00|7788.8|7781.8|7789|7782|7789.4|7782.4|7788.7|7781.7|0
1684191300000|2023-05-15 22:55:00|7788.8|7781.8|7788.2|7781.2|7789|7782|7788.2|7781.2|0
1684191600000|2023-05-15 23:00:00|7788.4|7781.4|7788.2|7781.2|7789.5|7782.5|7788.2|7781.2|0
1684191900000|2023-05-15 23:05:00|7788.1|7781.1|7789.3|7782.3|7789.5|7782.5|7788.1|7781.1|0
1684192200000|2023-05-15 23:10:00|7789.5|7782.5|7789.9|7782.9|7790.3|7783.3|7789|7782|0
1684192500000|2023-05-15 23:15:00|7790|7783|7789.3|7782.3|7790.3|7783.3|7789.3|7782.3|0
1684192800000|2023-05-15 23:20:00|7789|7782|7789|7782|7789.5|7782.5|7789|7782|0
1684193100000|2023-05-15 23:25:00|7788.9|7781.9|7788.6|7781.6|7789.5|7782.5|7788.6|7781.6|0
1684193400000|2023-05-15 23:30:00|7788.5|7781.5|7787.8|7780.8|7788.6|7781.6|7787.8|7780.8|0
1684193700000|2023-05-15 23:35:00|7787.7|7780.7|7787.3|7780.3|7787.8|7780.8|7786.8|7779.8|0
1684194000000|2023-05-15 23:40:00|7787.2|7780.2|7786.7|7779.7|7787.3|7780.3|7785.8|7778.8|0
1684194300000|2023-05-15 23:45:00|7786.6|7779.6|7786.3|7779.3|7786.7|7779.7|7785.5|7778.5|0
1684194600000|2023-05-15 23:50:00|7786.4|7779.4|7787.1|7780.1|7787.1|7780.1|7786.3|7779.3|0
1684194900000|2023-05-15 23:55:00|7787|7780|7786.7|7779.7|7787|7780|7785.8|7778.8|0
1684195200000|2023-05-16 00:00:00|7786.3|7779.3|7783.7|7776.7|7786.7|7779.7|7783.2|7776.2|0
1684195500000|2023-05-16 00:05:00|7783.9|7776.9|7783.7|7776.7|7785.9|7778.9|7783.7|7776.7|0
1684195800000|2023-05-16 00:10:00|7783.9|7776.9|7783.2|7776.2|7784.7|7777.7|7783.2|7776.2|0
1684196100000|2023-05-16 00:15:00|7782.7|7775.7|7781.7|7774.7|7783.9|7776.9|7781.7|7774.7|0
1684196400000|2023-05-16 00:20:00|7781.9|7774.9|7782.9|7775.9|7783.4|7776.4|7781.7|7774.7|0
1684196700000|2023-05-16 00:25:00|7782.7|7775.7|7784.7|7777.7|7784.7|7777.7|7782.7|7775.7|0
1684197000000|2023-05-16 00:30:00|7784.2|7777.2|7783.9|7776.9|7784.7|7777.7|7783.2|7776.2|0
1684197300000|2023-05-16 00:35:00|7784.2|7777.2|7784.2|7777.2|7784.4|7777.4|7783.2|7776.2|0
1684197600000|2023-05-16 00:40:00|7784.4|7777.4|7783.4|7776.4|7784.4|7777.4|7783.4|7776.4|0
1684197900000|2023-05-16 00:45:00|7783.7|7776.7|7783.7|7776.7|7784.2|7777.2|7783.4|7776.4|0
1684198200000|2023-05-16 00:50:00|7783.4|7776.4|7784.9|7777.9|7784.9|7777.9|7783.2|7776.2|0
1684198500000|2023-05-16 00:55:00|7784.7|7777.7|7785.2|7778.2|7785.9|7778.9|7784.4|7777.4|0
1684198800000|2023-05-16 01:00:00|7784.9|7777.9|7783.7|7776.7|7784.9|7777.9|7783.7|7776.7|0
1684199100000|2023-05-16 01:05:00|7783.9|7776.9|7784.4|7777.4|7785.2|7778.2|7783.7|7776.7|0
1684199400000|2023-05-16 01:10:00|7784.2|7777.2|7784.2|7777.2|7784.4|7777.4|7784.2|7777.2|0
1684199700000|2023-05-16 01:15:00|7783.4|7776.4|7782.9|7775.9|7784.2|7777.2|7782.4|7775.4|0
1684200000000|2023-05-16 01:20:00|7783.2|7776.2|7779.9|7772.9|7783.4|7776.4|7779.4|7772.4|0
1684200300000|2023-05-16 01:25:00|7779.7|7772.7|7780.7|7773.7|7780.7|7773.7|7779.4|7772.4|0
1684200600000|2023-05-16 01:30:00|7780.4|7773.4|7779.4|7772.4|7781.2|7774.2|7779.2|7772.2|0
1684200900000|2023-05-16 01:35:00|7779.7|7772.7|7781.4|7774.4|7782.9|7775.9|7779.7|7772.7|0
1684201200000|2023-05-16 01:40:00|7781.7|7774.7|7780.9|7773.9|7781.7|7774.7|7780.4|7773.4|0
1684201500000|2023-05-16 01:45:00|7780.7|7773.7|7781.7|7774.7|7781.9|7774.9|7780.7|7773.7|0
1684201800000|2023-05-16 01:50:00|7781.9|7774.9|7782.7|7775.7|7783.2|7776.2|7781.9|7774.9|0
1684202100000|2023-05-16 01:55:00|7782.9|7775.9|7783.2|7776.2|7783.2|7776.2|7782.4|7775.4|0
1684202400000|2023-05-16 02:00:00|7782.9|7775.9|7778.2|7771.2|7782.9|7775.9|7778.2|7771.2|0
1684202700000|2023-05-16 02:05:00|7778.4|7771.4|7777.9|7770.9|7778.7|7771.7|7777.9|7770.9|0
1684203000000|2023-05-16 02:10:00|7778.2|7771.2|7776.9|7769.9|7778.4|7771.4|7776.4|7769.4|0
1684203300000|2023-05-16 02:15:00|7776.7|7769.7|7778.4|7771.4|7778.9|7771.9|7776.7|7769.7|0
1684203600000|2023-05-16 02:20:00|7778.7|7771.7|7778.9|7771.9|7778.9|7771.9|7777.9|7770.9|0
1684203900000|2023-05-16 02:25:00|7779.2|7772.2|7780.4|7773.4|7780.4|7773.4|7779.2|7772.2|0
1684204200000|2023-05-16 02:30:00|7780.2|7773.2|7779.9|7772.9|7780.9|7773.9|7779.4|7772.4|0
1684204500000|2023-05-16 02:35:00|7779.7|7772.7|7777.4|7770.4|7779.9|7772.9|7777.4|7770.4|0
1684204800000|2023-05-16 02:40:00|7777.7|7770.7|7777.4|7770.4|7778.2|7771.2|7777.4|7770.4|0
1684205100000|2023-05-16 02:45:00|7777.2|7770.2|7778.7|7771.7|7778.7|7771.7|7777.2|7770.2|0
1684205400000|2023-05-16 02:50:00|7778.4|7771.4|7778.4|7771.4|7778.7|7771.7|7778.2|7771.2|0
1684205700000|2023-05-16 02:55:00|7778.2|7771.2|7779.7|7772.7|7779.7|7772.7|7778.2|7771.2|0
1684206000000|2023-05-16 03:00:00|7779.9|7772.9|7779.2|7772.2|7779.9|7772.9|7778.9|7771.9|0
1684206300000|2023-05-16 03:05:00|7779.4|7772.4|7780.7|7773.7|7780.7|7773.7|7779.2|7772.2|0
1684206600000|2023-05-16 03:10:00|7780.2|7773.2|7779.9|7772.9|7780.7|7773.7|7779.7|7772.7|0
1684206900000|2023-05-16 03:15:00|7779.7|7772.7|7779.7|7772.7|7780.4|7773.4|7779.7|7772.7|0
1684207200000|2023-05-16 03:20:00|7779.4|7772.4|7779.4|7772.4|7779.7|7772.7|7778.9|7771.9|0
1684207500000|2023-05-16 03:25:00|7778.9|7771.9|7779.4|7772.4|7779.7|7772.7|7778.9|7771.9|0
1684207800000|2023-05-16 03:30:00|7779.2|7772.2|7779.4|7772.4|7779.4|7772.4|7778.9|7771.9|0
1684208100000|2023-05-16 03:35:00|7779.2|7772.2|7779.7|7772.7|7779.7|7772.7|7778.4|7771.4|0
1684208400000|2023-05-16 03:40:00|7779.4|7772.4|7778.2|7771.2|7779.9|7772.9|7778.2|7771.2|0
1684208700000|2023-05-16 03:45:00|7777.9|7770.9|7778.2|7771.2|7778.4|7771.4|7777.9|7770.9|0
1684209000000|2023-05-16 03:50:00|7777.9|7770.9|7777.2|7770.2|7777.9|7770.9|7777.2|7770.2|0
1684209300000|2023-05-16 03:55:00|7776.9|7769.9|7776.9|7769.9|7777.4|7770.4|7776.7|7769.7|0
1684209600000|2023-05-16 04:00:00|7776.7|7769.7|7776.7|7769.7|7776.7|7769.7|7776.2|7769.2|0
1684209900000|2023-05-16 04:05:00|7776.4|7769.4|7775.9|7768.9|7776.4|7769.4|7775.4|7768.4|0
1684210200000|2023-05-16 04:10:00|7775.7|7768.7|7775.2|7768.2|7775.7|7768.7|7774.9|7767.9|0
1684210500000|2023-05-16 04:15:00|7774.9|7767.9|7774.9|7767.9|7775.4|7768.4|7774.7|7767.7|0
1684210800000|2023-05-16 04:20:00|7775.2|7768.2|7775.4|7768.4|7775.4|7768.4|7775.2|7768.2|0
1684211100000|2023-05-16 04:25:00|7775.2|7768.2|7775.4|7768.4|7776.2|7769.2|7775.2|7768.2|0
1684211400000|2023-05-16 04:30:00|7775.7|7768.7|7776.9|7769.9|7777.4|7770.4|7775.7|7768.7|0
1684211700000|2023-05-16 04:35:00|7777.2|7770.2|7776.9|7769.9|7777.2|7770.2|7776.7|7769.7|0
1684212000000|2023-05-16 04:40:00|7777.2|7770.2|7776.7|7769.7|7777.2|7770.2|7776.2|7769.2|0
1684212300000|2023-05-16 04:45:00|7776.4|7769.4|7776.4|7769.4|7776.7|7769.7|7776.4|7769.4|0
1684212600000|2023-05-16 04:50:00|7776.7|7769.7|7776.9|7769.9|7777.4|7770.4|7776.7|7769.7|0
1684212900000|2023-05-16 04:55:00|7776.7|7769.7|7776.2|7769.2|7776.7|7769.7|7776.2|7769.2|0
1684213200000|2023-05-16 05:00:00|7775.7|7768.7|7774.2|7767.2|7775.7|7768.7|7774.2|7767.2|0
1684213500000|2023-05-16 05:05:00|7774.4|7767.4|7774.2|7767.2|7774.4|7767.4|7773.7|7766.7|0
1684213800000|2023-05-16 05:10:00|7774.4|7767.4|7773.9|7766.9|7774.4|7767.4|7773.7|7766.7|0
1684214100000|2023-05-16 05:15:00|7773.7|7766.7|7773.7|7766.7|7773.7|7766.7|7772.2|7765.2|0
1684214400000|2023-05-16 05:20:00|7772.4|7765.4|7772.4|7765.4|7773.2|7766.2|7771.4|7764.4|0
1684214700000|2023-05-16 05:25:00|7772.2|7765.2|7772.9|7765.9|7773.2|7766.2|7771.7|7764.7|0
1684215000000|2023-05-16 05:30:00|7772.7|7765.7|7771.4|7764.4|7772.7|7765.7|7771.2|7764.2|0
1684215300000|2023-05-16 05:35:00|7771.7|7764.7|7772.2|7765.2|7772.4|7765.4|7770.7|7763.7|0
1684215600000|2023-05-16 05:40:00|7771.9|7764.9|7771.4|7764.4|7771.9|7764.9|7770.7|7763.7|0
1684215900000|2023-05-16 05:45:00|7771.2|7764.2|7772.4|7765.4|7772.4|7765.4|7769.9|7762.9|0
1684216200000|2023-05-16 05:50:00|7771.9|7764.9|7769.2|7762.2|7772.4|7765.4|7769.2|7762.2|0
1684216500000|2023-05-16 05:55:00|7769.7|7762.7|7770.4|7763.4|7770.4|7763.4|7768.2|7761.2|0
1684216800000|2023-05-16 06:00:00|7768.9|7761.9|7768.7|7761.7|7770.4|7763.4|7767.7|7760.7|0
1684217100000|2023-05-16 06:05:00|7768.4|7761.4|7768.7|7761.7|7771.7|7764.7|7768.2|7761.2|0
1684217400000|2023-05-16 06:10:00|7768.2|7761.2|7768.7|7761.7|7769.2|7762.2|7766.7|7759.7|0
1684217700000|2023-05-16 06:15:00|7768.9|7761.9|7770.7|7763.7|7771.2|7764.2|7767.7|7760.7|0
1684218000000|2023-05-16 06:20:00|7770.4|7763.4|7769.7|7762.7|7771.7|7764.7|7769.2|7762.2|0
1684218300000|2023-05-16 06:25:00|7769.4|7762.4|7768.7|7761.7|7771.4|7764.4|7768.2|7761.2|0
1684218600000|2023-05-16 06:30:00|7768.2|7761.2|7772.7|7765.7|7773.7|7766.7|7768.2|7761.2|0
1684218900000|2023-05-16 06:35:00|7773.2|7766.2|7773.2|7766.2|7773.9|7766.9|7772.2|7765.2|0
1684219200000|2023-05-16 06:40:00|7773.7|7766.7|7772.2|7765.2|7774.2|7767.2|7771.9|7764.9|0
1684219500000|2023-05-16 06:45:00|7771.7|7764.7|7773.7|7766.7|7774.2|7767.2|7771.7|7764.7|0
1684219800000|2023-05-16 06:50:00|7774.2|7767.2|7775.9|7768.9|7776.2|7769.2|7772.2|7765.2|0
1684220100000|2023-05-16 06:55:00|7776.2|7769.2|7772.9|7765.9|7777.7|7770.7|7772.9|7765.9|0
1684220400000|2023-05-16 07:00:00|7773.7|7766.7|7775.7|7768.7|7777.7|7770.7|7768.4|7761.4|0
1684220700000|2023-05-16 07:05:00|7775.2|7768.2|7788.2|7781.2|7789.2|7782.2|7766.2|7759.2|0
1684221000000|2023-05-16 07:10:00|7788.7|7781.7|7787.2|7780.2|7788.7|7781.7|7783.2|7776.2|0
1684221300000|2023-05-16 07:15:00|7786.7|7779.7|7783.2|7776.2|7787.4|7780.4|7780.2|7773.2|0
1684221600000|2023-05-16 07:20:00|7784.2|7777.2|7783.2|7776.2|7785.7|7778.7|7781.9|7774.9|0
1684221900000|2023-05-16 07:25:00|7783.4|7776.4|7784.4|7777.4|7786.4|7779.4|7782.2|7775.2|0
1684222200000|2023-05-16 07:30:00|7784.7|7777.7|7792.2|7785.2|7792.9|7785.9|7784.7|7777.7|0
1684222500000|2023-05-16 07:35:00|7792.4|7785.4|7795.7|7788.7|7797.9|7790.9|7792.4|7785.4|0
1684222800000|2023-05-16 07:40:00|7795.1|7788.1|7794.8|7787.8|7797.6|7790.6|7793.6|7786.6|0
1684223100000|2023-05-16 07:45:00|7795.1|7788.1|7799.8|7792.8|7800.1|7793.1|7793.8|7786.8|0
1684223400000|2023-05-16 07:50:00|7800.1|7793.1|7803.6|7796.6|7809.6|7802.6|7799.6|7792.6|0
1684223700000|2023-05-16 07:55:00|7803.1|7796.1|7796.6|7789.6|7804.1|7797.1|7794.6|7787.6|0
1684224000000|2023-05-16 08:00:00|7798.1|7791.1|7792.1|7785.1|7798.1|7791.1|7791.1|7784.1|0
1684224300000|2023-05-16 08:05:00|7791.8|7784.8|7791.1|7784.1|7792.1|7785.1|7787.6|7780.6|0
1684224600000|2023-05-16 08:10:00|7790.8|7783.8|7795.1|7788.1|7795.8|7788.8|7790.1|7783.1|0
1684224900000|2023-05-16 08:15:00|7794.6|7787.6|7797.6|7790.6|7797.8|7790.8|7793.6|7786.6|0
1684225200000|2023-05-16 08:20:00|7797.8|7790.8|7798.8|7791.8|7801.1|7794.1|7797.6|7790.6|0
1684225500000|2023-05-16 08:25:00|7798.6|7791.6|7799.1|7792.1|7799.6|7792.6|7796.3|7789.3|0
1684225800000|2023-05-16 08:30:00|7799.6|7792.6|7798.1|7791.1|7802.1|7795.1|7797.1|7790.1|0
1684226100000|2023-05-16 08:35:00|7797.8|7790.8|7792.6|7785.6|7798.1|7791.1|7791.6|7784.6|0
1684226400000|2023-05-16 08:40:00|7792.8|7785.8|7793.3|7786.3|7797.1|7790.1|7791.6|7784.6|0
1684226700000|2023-05-16 08:45:00|7793.6|7786.6|7791.3|7784.3|7794.1|7787.1|7790.1|7783.1|0
1684227000000|2023-05-16 08:50:00|7791.1|7784.1|7793.6|7786.6|7794.1|7787.1|7790.6|7783.6|0
1684227300000|2023-05-16 08:55:00|7793.8|7786.8|7793.6|7786.6|7794.8|7787.8|7791.6|7784.6|0
1684227600000|2023-05-16 09:00:00|7793.8|7786.8|7796.1|7789.1|7797.6|7790.6|7792.6|7785.6|0
1684227900000|2023-05-16 09:05:00|7796.3|7789.3|7792.1|7785.1|7796.6|7789.6|7792.1|7785.1|0
1684228200000|2023-05-16 09:10:00|7792.3|7785.3|7792.3|7785.3|7794.1|7787.1|7791.8|7784.8|0
1684228500000|2023-05-16 09:15:00|7792.6|7785.6|7788.3|7781.3|7794.3|7787.3|7788.1|7781.1|0
1684228800000|2023-05-16 09:20:00|7788.1|7781.1|7780.6|7773.6|7789.1|7782.1|7778.1|7771.1|0
1684229100000|2023-05-16 09:25:00|7780.8|7773.8|7785.6|7778.6|7786.6|7779.6|7780.6|7773.6|0
1684229400000|2023-05-16 09:30:00|7785.1|7778.1|7786.1|7779.1|7787.6|7780.6|7784.6|7777.6|0
1684229700000|2023-05-16 09:35:00|7786.3|7779.3|7785.6|7778.6|7789.6|7782.6|7784.8|7777.8|0
1684230000000|2023-05-16 09:40:00|7785.8|7778.8|7784.6|7777.6|7787.1|7780.1|7784.1|7777.1|0
1684230300000|2023-05-16 09:45:00|7785.1|7778.1|7782.1|7775.1|7785.3|7778.3|7781.1|7774.1|0
1684230600000|2023-05-16 09:50:00|7781.8|7774.8|7782.6|7775.6|7784.3|7777.3|7781.3|7774.3|0
1684230900000|2023-05-16 09:55:00|7783.1|7776.1|7784.3|7777.3|7785.1|7778.1|7781.6|7774.6|0
1684231200000|2023-05-16 10:00:00|7784.6|7777.6|7780.3|7773.3|7784.6|7777.6|7778.6|7771.6|0
1684231500000|2023-05-16 10:05:00|7780.6|7773.6|7782.6|7775.6|7782.6|7775.6|7780.3|7773.3|0
1684231800000|2023-05-16 10:10:00|7782.8|7775.8|7783.6|7776.6|7785.3|7778.3|7781.6|7774.6|0
1684232100000|2023-05-16 10:15:00|7783.8|7776.8|7783.8|7776.8|7784.8|7777.8|7781.6|7774.6|0
1684232400000|2023-05-16 10:20:00|7784.1|7777.1|7787.3|7780.3|7787.6|7780.6|7783.1|7776.1|0
1684232700000|2023-05-16 10:25:00|7787.6|7780.6|7787.8|7780.8|7788.1|7781.1|7786.1|7779.1|0
1684233000000|2023-05-16 10:30:00|7788.1|7781.1|7789.1|7782.1|7789.6|7782.6|7786.6|7779.6|0
1684233300000|2023-05-16 10:35:00|7789.3|7782.3|7788.6|7781.6|7790.1|7783.1|7787.8|7780.8|0
1684233600000|2023-05-16 10:40:00|7789.1|7782.1|7786.8|7779.8|7789.3|7782.3|7786.6|7779.6|0
1684233900000|2023-05-16 10:45:00|7787.1|7780.1|7785.6|7778.6|7787.1|7780.1|7785.1|7778.1|0
1684234200000|2023-05-16 10:50:00|7785.8|7778.8|7787.8|7780.8|7787.8|7780.8|7784.6|7777.6|0
1684234500000|2023-05-16 10:55:00|7788.1|7781.1|7791.1|7784.1|7792.6|7785.6|7788.1|7781.1|0
1684234800000|2023-05-16 11:00:00|7791.6|7784.6|7790.1|7783.1|7792.3|7785.3|7789.1|7782.1|0
1684235100000|2023-05-16 11:05:00|7789.8|7782.8|7789.6|7782.6|7790.6|7783.6|7788.1|7781.1|0
1684235400000|2023-05-16 11:10:00|7790.1|7783.1|7786.1|7779.1|7790.1|7783.1|7786.1|7779.1|0
1684235700000|2023-05-16 11:15:00|7786.6|7779.6|7783.1|7776.1|7786.6|7779.6|7782.6|7775.6|0
1684236000000|2023-05-16 11:20:00|7782.8|7775.8|7780.8|7773.8|7784.6|7777.6|7780.6|7773.6|0
1684236300000|2023-05-16 11:25:00|7780.6|7773.6|7783.6|7776.6|7783.8|7776.8|7780.1|7773.1|0
1684236600000|2023-05-16 11:30:00|7783.8|7776.8|7781.6|7774.6|7784.3|7777.3|7781.1|7774.1|0
1684236900000|2023-05-16 11:35:00|7781.8|7774.8|7781.3|7774.3|7783.6|7776.6|7781.1|7774.1|0
1684237200000|2023-05-16 11:40:00|7781.1|7774.1|7781.1|7774.1|7783.3|7776.3|7780.8|7773.8|0
1684237500000|2023-05-16 11:45:00|7780.6|7773.6|7778.6|7771.6|7780.6|7773.6|7778.1|7771.1|0
1684237800000|2023-05-16 11:50:00|7778.8|7771.8|7779.1|7772.1|7780.1|7773.1|7778.1|7771.1|0
1684238100000|2023-05-16 11:55:00|7779.6|7772.6|7780|7773|7780.5|7773.5|7778.1|7771.1|0
1684238400000|2023-05-16 12:00:00|7779.7|7772.7|7781.5|7774.5|7782|7775|7779|7772|0
1684238700000|2023-05-16 12:05:00|7781.7|7774.7|7782|7775|7782|7775|7780.5|7773.5|0
1684239000000|2023-05-16 12:10:00|7781.7|7774.7|7785.5|7778.5|7786|7779|7781.7|7774.7|0
1684239300000|2023-05-16 12:15:00|7785.7|7778.7|7784.2|7777.2|7786|7779|7783|7776|0
1684239600000|2023-05-16 12:20:00|7784.5|7777.5|7783.5|7776.5|7785|7778|7783|7776|0
1684239900000|2023-05-16 12:25:00|7783.2|7776.2|7781.5|7774.5|7784.5|7777.5|7781.5|7774.5|0
1684240200000|2023-05-16 12:30:00|7783|7776|7786|7779|7789|7782|7780.2|7773.2|0
1684240500000|2023-05-16 12:35:00|7785.5|7778.5|7784.7|7777.7|7787|7780|7783.5|7776.5|0
1684240800000|2023-05-16 12:40:00|7785|7778|7785.7|7778.7|7786.2|7779.2|7782.5|7775.5|0
1684241100000|2023-05-16 12:45:00|7786|7779|7783|7776|7786|7779|7783|7776|0
1684241400000|2023-05-16 12:50:00|7782.7|7775.7|7781.5|7774.5|7784|7777|7780|7773|0
1684241700000|2023-05-16 12:55:00|7781.2|7774.2|7779.7|7772.7|7782.5|7775.5|7779.5|7772.5|0
1684242000000|2023-05-16 13:00:00|7780|7773|7777.5|7770.5|7781.2|7774.2|7777.5|7770.5|0
1684242300000|2023-05-16 13:05:00|7777.7|7770.7|7777|7770|7779.5|7772.5|7776.5|7769.5|0
1684242600000|2023-05-16 13:10:00|7777.2|7770.2|7776|7769|7778.7|7771.7|7776|7769|0
1684242900000|2023-05-16 13:15:00|7775.7|7768.7|7771.7|7764.7|7776|7769|7771.5|7764.5|0
1684243200000|2023-05-16 13:20:00|7772|7765|7767.7|7760.7|7773.5|7766.5|7767.5|7760.5|0
1684243500000|2023-05-16 13:25:00|7768|7761|7766|7759|7768.5|7761.5|7766|7759|0
1684243800000|2023-05-16 13:30:00|7766.5|7759.5|7765.5|7758.5|7769.5|7762.5|7764.5|7757.5|0
1684244100000|2023-05-16 13:35:00|7765|7758|7761|7754|7767|7760|7760.2|7753.2|0
1684244400000|2023-05-16 13:40:00|7761.2|7754.2|7761.7|7754.7|7767|7760|7760.5|7753.5|0
1684244700000|2023-05-16 13:45:00|7763|7756|7756.2|7749.2|7763|7756|7755.5|7748.5|0
1684245000000|2023-05-16 13:50:00|7756.5|7749.5|7753.5|7746.5|7758|7751|7750|7743|0
1684245300000|2023-05-16 13:55:00|7753.7|7746.7|7750|7743|7754|7747|7748.5|7741.5|0
1684245600000|2023-05-16 14:00:00|7749.5|7742.5|7747.5|7740.5|7750.2|7743.2|7745|7738|0
1684245900000|2023-05-16 14:05:00|7748|7741|7751.2|7744.2|7755|7748|7747|7740|0
1684246200000|2023-05-16 14:10:00|7751.6|7744.6|7745.4|7738.4|7752.1|7745.1|7743.9|7736.9|0
1684246500000|2023-05-16 14:15:00|7744.9|7737.9|7751.4|7744.4|7753.4|7746.4|7744.9|7737.9|0
1684246800000|2023-05-16 14:20:00|7751.6|7744.6|7749.9|7742.9|7752.9|7745.9|7747.9|7740.9|0
1684247100000|2023-05-16 14:25:00|7750.1|7743.1|7755.6|7748.6|7756.1|7749.1|7748.9|7741.9|0
1684247400000|2023-05-16 14:30:00|7755.4|7748.4|7752.4|7745.4|7756.1|7749.1|7750.9|7743.9|0
1684247700000|2023-05-16 14:35:00|7752.1|7745.1|7748.6|7741.6|7752.4|7745.4|7746.4|7739.4|0
1684248000000|2023-05-16 14:40:00|7748.4|7741.4|7749.9|7742.9|7749.9|7742.9|7745.1|7738.1|0
1684248300000|2023-05-16 14:45:00|7749.6|7742.6|7749.4|7742.4|7751.6|7744.6|7748.4|7741.4|0
1684248600000|2023-05-16 14:50:00|7749.6|7742.6|7750.4|7743.4|7752.6|7745.6|7748.9|7741.9|0
1684248900000|2023-05-16 14:55:00|7750.1|7743.1|7749.4|7742.4|7750.9|7743.9|7747.4|7740.4|0
1684249200000|2023-05-16 15:00:00|7748.9|7741.9|7749.4|7742.4|7750.1|7743.1|7747.4|7740.4|0
1684249500000|2023-05-16 15:05:00|7749.1|7742.1|7748.9|7741.9|7751.1|7744.1|7747.1|7740.1|0
1684249800000|2023-05-16 15:10:00|7748.4|7741.4|7748.9|7741.9|7753.1|7746.1|7748.1|7741.1|0
1684250100000|2023-05-16 15:15:00|7749.4|7742.4|7751.6|7744.6|7751.9|7744.9|7748.1|7741.1|0
1684250400000|2023-05-16 15:20:00|7751.4|7744.4|7752.4|7745.4|7752.6|7745.6|7748.4|7741.4|0
1684250700000|2023-05-16 15:25:00|7752.6|7745.6|7755.4|7748.4|7755.6|7748.6|7752.6|7745.6|0
1684251000000|2023-05-16 15:30:00|7754.9|7747.9|7753.4|7746.4|7756.6|7749.6|7750.4|7743.4|0
1684251300000|2023-05-16 15:35:00|7754.1|7747.1|7745.4|7738.4|7754.4|7747.4|7744.4|7737.4|0
1684251600000|2023-05-16 15:40:00|7745.9|7738.9|7747.4|7740.4|7747.9|7740.9|7742.9|7735.9|0
1684251900000|2023-05-16 15:45:00|7747.1|7740.1|7751.9|7744.9|7752.4|7745.4|7746.4|7739.4|0
1684252200000|2023-05-16 15:50:00|7751.6|7744.6|7753.4|7746.4|7754.1|7747.1|7750.4|7743.4|0
1684252500000|2023-05-16 15:55:00|7753.6|7746.6|7752.4|7745.4|7753.9|7746.9|7749.4|7742.4|0
1684252800000|2023-05-16 16:00:00|7752.1|7745.1|7749.9|7742.9|7752.9|7745.9|7749.9|7742.9|0
1684253100000|2023-05-16 16:05:00|7749.4|7742.4|7749.9|7742.9|7750.6|7743.6|7748.4|7741.4|0
1684253400000|2023-05-16 16:10:00|7749.4|7742.4|7751.1|7744.1|7751.4|7744.4|7749.4|7742.4|0
1684253700000|2023-05-16 16:15:00|7751.4|7744.4|7748.6|7741.6|7752.1|7745.1|7748.4|7741.4|0
1684254000000|2023-05-16 16:20:00|7748.4|7741.4|7748.9|7741.9|7748.9|7741.9|7746.9|7739.9|0
1684254300000|2023-05-16 16:25:00|7748.4|7741.4|7749.9|7742.9|7750.1|7743.1|7748.4|7741.4|0
1684254600000|2023-05-16 16:30:00|7750.1|7743.1|7750.9|7743.9|7751.9|7744.9|7749.4|7742.4|0
1684254900000|2023-05-16 16:35:00|7751.1|7744.1|7754.6|7747.6|7754.6|7747.6|7750.9|7743.9|0
1684255200000|2023-05-16 16:40:00|7755.4|7748.4|7753.4|7746.4|7757.1|7750.1|7753.4|7746.4|0
1684255500000|2023-05-16 16:45:00|7753.6|7746.6|7754.9|7747.9|7754.9|7747.9|7751.9|7744.9|0
1684255800000|2023-05-16 16:50:00|7754.6|7747.6|7755.9|7748.9|7756.1|7749.1|7754.4|7747.4|0
1684256100000|2023-05-16 16:55:00|7756.1|7749.1|7755.9|7748.9|7756.4|7749.4|7755.1|7748.1|0
1684256400000|2023-05-16 17:00:00|7756.1|7749.1|7753.4|7746.4|7756.9|7749.9|7753.4|7746.4|0
1684256700000|2023-05-16 17:05:00|7753.1|7746.1|7754.4|7747.4|7755.4|7748.4|7752.9|7745.9|0
1684257000000|2023-05-16 17:10:00|7754.1|7747.1|7753.4|7746.4|7754.9|7747.9|7752.6|7745.6|0
1684257300000|2023-05-16 17:15:00|7753.1|7746.1|7751.9|7744.9|7753.9|7746.9|7751.4|7744.4|0
1684257600000|2023-05-16 17:20:00|7752.1|7745.1|7750.4|7743.4|7752.4|7745.4|7749.9|7742.9|0
1684257900000|2023-05-16 17:25:00|7750.6|7743.6|7749.1|7742.1|7751.9|7744.9|7748.1|7741.1|0
1684258200000|2023-05-16 17:30:00|7748.9|7741.9|7747.6|7740.6|7749.9|7742.9|7747.4|7740.4|0
1684258500000|2023-05-16 17:35:00|7747.9|7740.9|7744.4|7737.4|7747.9|7740.9|7744.4|7737.4|0
1684258800000|2023-05-16 17:40:00|7743.9|7736.9|7743.1|7736.1|7743.9|7736.9|7742.9|7735.9|0
1684259100000|2023-05-16 17:45:00|7742.9|7735.9|7745.4|7738.4|7745.9|7738.9|7742.4|7735.4|0
1684259400000|2023-05-16 17:50:00|7745.1|7738.1|7746.4|7739.4|7746.6|7739.6|7744.9|7737.9|0
1684259700000|2023-05-16 17:55:00|7746.6|7739.6|7747.9|7740.9|7748.4|7741.4|7745.9|7738.9|0
1684260000000|2023-05-16 18:00:00|7748.1|7741.1|7744.6|7737.6|7748.9|7741.9|7744.4|7737.4|0
1684260300000|2023-05-16 18:05:00|7744.9|7737.9|7743.4|7736.4|7744.9|7737.9|7741.9|7734.9|0
1684260600000|2023-05-16 18:10:00|7743.1|7736.1|7742.1|7735.1|7743.9|7736.9|7741.9|7734.9|0
1684260900000|2023-05-16 18:15:00|7742.4|7735.4|7742.1|7735.1|7742.4|7735.4|7740.9|7733.9|0
1684261200000|2023-05-16 18:20:00|7742.4|7735.4|7741.9|7734.9|7742.4|7735.4|7740.4|7733.4|0
1684261500000|2023-05-16 18:25:00|7741.6|7734.6|7743.4|7736.4|7743.4|7736.4|7741.4|7734.4|0
1684261800000|2023-05-16 18:30:00|7743.1|7736.1|7744.9|7737.9|7744.9|7737.9|7741.9|7734.9|0
1684262100000|2023-05-16 18:35:00|7744.6|7737.6|7743.9|7736.9|7744.6|7737.6|7741.4|7734.4|0
1684262400000|2023-05-16 18:40:00|7744.1|7737.1|7744.4|7737.4|7744.9|7737.9|7743.9|7736.9|0
1684262700000|2023-05-16 18:45:00|7744.6|7737.6|7744.9|7737.9|7745.1|7738.1|7742.9|7735.9|0
1684263000000|2023-05-16 18:50:00|7745.4|7738.4|7744.9|7737.9|7746.4|7739.4|7744.9|7737.9|0
1684263300000|2023-05-16 18:55:00|7745.1|7738.1|7744.9|7737.9|7745.9|7738.9|7743.9|7736.9|0
1684263600000|2023-05-16 19:00:00|7744.4|7737.4|7743.9|7736.9|7745.4|7738.4|7742.9|7735.9|0
1684263900000|2023-05-16 19:05:00|7743.4|7736.4|7740.9|7733.9|7743.6|7736.6|7740.9|7733.9|0
1684264200000|2023-05-16 19:10:00|7741.1|7734.1|7742.4|7735.4|7743.9|7736.9|7740.9|7733.9|0
1684264500000|2023-05-16 19:15:00|7741.9|7734.9|7741.9|7734.9|7743.4|7736.4|7740.9|7733.9|0
1684264800000|2023-05-16 19:20:00|7741.4|7734.4|7742.6|7735.6|7742.9|7735.9|7740.9|7733.9|0
1684265100000|2023-05-16 19:25:00|7742.4|7735.4|7742.4|7735.4|7743.9|7736.9|7741.9|7734.9|0
1684265400000|2023-05-16 19:30:00|7742.1|7735.1|7742.9|7735.9|7744.4|7737.4|7742.1|7735.1|0
1684265700000|2023-05-16 19:35:00|7743.1|7736.1|7742.4|7735.4|7743.4|7736.4|7741.9|7734.9|0
1684266000000|2023-05-16 19:40:00|7742.6|7735.6|7741.9|7734.9|7743.4|7736.4|7741.4|7734.4|0
1684266300000|2023-05-16 19:45:00|7741.6|7734.6|7738.4|7731.4|7741.6|7734.6|7737.9|7730.9|0
1684266600000|2023-05-16 19:50:00|7738.1|7731.1|7732.6|7725.6|7738.1|7731.1|7732.4|7725.4|0
1684266900000|2023-05-16 19:55:00|7732.4|7725.4|7734.9|7727.9|7734.9|7727.9|7730.9|7723.9|0
1684267200000|2023-05-16 20:00:00|7734.7|7727.7|7735.9|7728.9|7737.9|7730.9|7731.7|7724.7|0
1684267500000|2023-05-16 20:05:00|7735.8|7728.8|7742.1|7735.1|7742.9|7735.9|7735.3|7728.3|0
1684267800000|2023-05-16 20:10:00|7742.2|7735.2|7743.1|7736.1|7744.5|7737.5|7740.9|7733.9|0
1684268100000|2023-05-16 20:15:00|7743|7736|7741.2|7734.2|7743|7736|7737.8|7730.8|0
1684268400000|2023-05-16 20:20:00|7741.6|7734.6|7742.7|7735.7|7742.7|7735.7|7740.1|7733.1|0
1684268700000|2023-05-16 20:25:00|7742.6|7735.6|7745.8|7738.8|7747.3|7740.3|7741.1|7734.1|0
1684269000000|2023-05-16 20:30:00|7745.9|7738.9|7747.9|7740.9|7748.8|7741.8|7745.8|7738.8|0
1684269300000|2023-05-16 20:35:00|7748.1|7741.1|7746.9|7739.9|7748.7|7741.7|7746.9|7739.9|0
1684269600000|2023-05-16 20:40:00|7747.1|7740.1|7748.9|7741.9|7749|7742|7745.6|7738.6|0
1684269900000|2023-05-16 20:45:00|7748.8|7741.8|7748.1|7741.1|7748.8|7741.8|7746.8|7739.8|0
1684270200000|2023-05-16 20:50:00|7748|7741|7743.8|7736.8|7748.1|7741.1|7743.8|7736.8|0
1684270500000|2023-05-16 20:55:00|7743.9|7736.9|7742.4|7735.4|7744.6|7737.6|7741.8|7734.8|0
1684270800000|2023-05-16 21:00:00|7742.5|7735.5|7743.3|7736.3|7743.6|7736.6|7742.5|7735.5|0
1684271100000|2023-05-16 21:05:00|7743.4|7736.4|7742.6|7735.6|7743.4|7736.4|7742.6|7735.6|0
1684271400000|2023-05-16 21:10:00|7742.7|7735.7|7742.5|7735.5|7743.2|7736.2|7741.6|7734.6|0
1684271700000|2023-05-16 21:15:00|7742.4|7735.4|7742.1|7735.1|7742.4|7735.4|7741.9|7734.9|0
1684272000000|2023-05-16 21:20:00|7742.2|7735.2|7742.6|7735.6|7743.1|7736.1|7742|7735|0
1684272300000|2023-05-16 21:25:00|7742.8|7735.8|7743.5|7736.5|7743.5|7736.5|7742.3|7735.3|0
1684272600000|2023-05-16 21:30:00|7743.4|7736.4|7743.4|7736.4|7743.4|7736.4|7743.4|7736.4|0
1684272900000|2023-05-16 21:35:00|7743.2|7736.2|7743.2|7736.2|7743.7|7736.7|7743.2|7736.2|0
1684273200000|2023-05-16 21:40:00|7743.1|7736.1|7742.4|7735.4|7743.1|7736.1|7742.4|7735.4|0
1684273500000|2023-05-16 21:45:00|7742.3|7735.3|7741.5|7734.5|7742.5|7735.5|7741.1|7734.1|0
1684273800000|2023-05-16 21:50:00|7741.3|7734.3|7738.6|7731.6|7741.5|7734.5|7738.6|7731.6|0
1684274100000|2023-05-16 21:55:00|7738.4|7731.4|7739.2|7732.2|7739.5|7732.5|7737.6|7730.6|0
1684274400000|2023-05-16 22:00:00|7739.4|7732.4|7742.2|7735.2|7743.2|7736.2|7739.2|7732.2|0
1684274700000|2023-05-16 22:05:00|7742.3|7735.3|7743.9|7736.9|7744.2|7737.2|7742.1|7735.1|0
1684275000000|2023-05-16 22:10:00|7743.8|7736.8|7743.6|7736.6|7743.9|7736.9|7742.9|7735.9|0
1684275300000|2023-05-16 22:15:00|7743.5|7736.5|7743.4|7736.4|7743.6|7736.6|7743.1|7736.1|0
1684275600000|2023-05-16 22:20:00|7743.6|7736.6|7740|7733|7744.2|7737.2|7739.7|7732.7|0
1684275900000|2023-05-16 22:25:00|7740.1|7733.1|7738.7|7731.7|7740.5|7733.5|7737.9|7730.9|0
1684276200000|2023-05-16 22:30:00|7738.9|7731.9|7739.2|7732.2|7739.7|7732.7|7736.6|7729.6|0
1684276500000|2023-05-16 22:35:00|7739.3|7732.3|7738.4|7731.4|7739.8|7732.8|7737.1|7730.1|0
1684276800000|2023-05-16 22:40:00|7738.5|7731.5|7736.5|7729.5|7738.8|7731.8|7736.5|7729.5|0
1684277100000|2023-05-16 22:45:00|7736.6|7729.6|7738.8|7731.8|7739.6|7732.6|7736.6|7729.6|0
1684277400000|2023-05-16 22:50:00|7738.9|7731.9|7739.8|7732.8|7740.1|7733.1|7738.9|7731.9|0
1684277700000|2023-05-16 22:55:00|7739.7|7732.7|7742.2|7735.2|7742.2|7735.2|7739.6|7732.6|0
1684278000000|2023-05-16 23:00:00|7741.7|7734.7|7741.2|7734.2|7743|7736|7741.2|7734.2|0
1684278300000|2023-05-16 23:05:00|7741.1|7734.1|7741.7|7734.7|7742.3|7735.3|7740.9|7733.9|0
1684278600000|2023-05-16 23:10:00|7741.9|7734.9|7743.5|7736.5|7743.6|7736.6|7741.9|7734.9|0
1684278900000|2023-05-16 23:15:00|7743.4|7736.4|7743.8|7736.8|7743.8|7736.8|7742.5|7735.5|0
1684279200000|2023-05-16 23:20:00|7743.7|7736.7|7744.4|7737.4|7744.4|7737.4|7743.4|7736.4|0
1684279500000|2023-05-16 23:25:00|7744.6|7737.6|7745.6|7738.6|7745.6|7738.6|7743.8|7736.8|0
1684279800000|2023-05-16 23:30:00|7745.5|7738.5|7745.9|7738.9|7745.9|7738.9|7744.6|7737.6|0
1684280100000|2023-05-16 23:35:00|7745.7|7738.7|7745.6|7738.6|7745.9|7738.9|7745.1|7738.1|0
1684280400000|2023-05-16 23:40:00|7745.5|7738.5|7744.6|7737.6|7745.5|7738.5|7744.3|7737.3|0
1684280700000|2023-05-16 23:45:00|7744.4|7737.4|7744.3|7737.3|7745.1|7738.1|7743.8|7736.8|0
1684281000000|2023-05-16 23:50:00|7744.2|7737.2|7744.3|7737.3|7744.4|7737.4|7742.2|7735.2|0
1684281300000|2023-05-16 23:55:00|7744.4|7737.4|7743.1|7736.1|7744.6|7737.6|7742.8|7735.8|0
1684281600000|2023-05-17 00:00:00|7744.4|7737.4|7734.4|7727.4|7744.4|7737.4|7734.1|7727.1|0
1684281900000|2023-05-17 00:05:00|7734.1|7727.1|7734.4|7727.4|7735.4|7728.4|7734.1|7727.1|0
1684282200000|2023-05-17 00:10:00|7734.1|7727.1|7734.9|7727.9|7735.6|7728.6|7733.6|7726.6|0
1684282500000|2023-05-17 00:15:00|7734.4|7727.4|7736.4|7729.4|7736.6|7729.6|7734.1|7727.1|0
1684282800000|2023-05-17 00:20:00|7736.1|7729.1|7738.1|7731.1|7738.1|7731.1|7736.1|7729.1|0
1684283100000|2023-05-17 00:25:00|7738.4|7731.4|7736.9|7729.9|7738.6|7731.6|7735.9|7728.9|0
1684283400000|2023-05-17 00:30:00|7736.6|7729.6|7735.9|7728.9|7738.4|7731.4|7734.9|7727.9|0
1684283700000|2023-05-17 00:35:00|7735.6|7728.6|7736.6|7729.6|7737.4|7730.4|7735.6|7728.6|0
1684284000000|2023-05-17 00:40:00|7736.4|7729.4|7735.4|7728.4|7736.4|7729.4|7734.1|7727.1|0
1684284300000|2023-05-17 00:45:00|7735.1|7728.1|7734.1|7727.1|7735.1|7728.1|7732.6|7725.6|0
1684284600000|2023-05-17 00:50:00|7734.4|7727.4|7737.1|7730.1|7737.1|7730.1|7734.4|7727.4|0
1684284900000|2023-05-17 00:55:00|7736.9|7729.9|7736.9|7729.9|7738.1|7731.1|7736.1|7729.1|0
1684285200000|2023-05-17 01:00:00|7737.1|7730.1|7737.6|7730.6|7738.1|7731.1|7737.1|7730.1|0
1684285500000|2023-05-17 01:05:00|7737.4|7730.4|7739.4|7732.4|7739.4|7732.4|7737.4|7730.4|0
1684285800000|2023-05-17 01:10:00|7739.1|7732.1|7739.1|7732.1|7740.6|7733.6|7738.4|7731.4|0
1684286100000|2023-05-17 01:15:00|7738.9|7731.9|7738.9|7731.9|7740.6|7733.6|7738.9|7731.9|0
1684286400000|2023-05-17 01:20:00|7739.1|7732.1|7740.1|7733.1|7740.6|7733.6|7739.1|7732.1|0
1684286700000|2023-05-17 01:25:00|7740.4|7733.4|7740.1|7733.1|7741.1|7734.1|7739.9|7732.9|0
1684287000000|2023-05-17 01:30:00|7739.9|7732.9|7737.6|7730.6|7740.6|7733.6|7737.6|7730.6|0
1684287300000|2023-05-17 01:35:00|7737.9|7730.9|7738.1|7731.1|7739.1|7732.1|7737.1|7730.1|0
1684287600000|2023-05-17 01:40:00|7737.9|7730.9|7737.6|7730.6|7738.1|7731.1|7737.1|7730.1|0
1684287900000|2023-05-17 01:45:00|7738.1|7731.1|7738.6|7731.6|7738.6|7731.6|7737.6|7730.6|0
1684288200000|2023-05-17 01:50:00|7738.9|7731.9|7740.4|7733.4|7740.4|7733.4|7738.4|7731.4|0
1684288500000|2023-05-17 01:55:00|7740.6|7733.6|7741.1|7734.1|7741.4|7734.4|7740.1|7733.1|0
1684288800000|2023-05-17 02:00:00|7741.4|7734.4|7741.6|7734.6|7741.6|7734.6|7740.1|7733.1|0
1684289100000|2023-05-17 02:05:00|7741.4|7734.4|7742.6|7735.6|7742.6|7735.6|7741.4|7734.4|0
1684289400000|2023-05-17 02:10:00|7742.9|7735.9|7743.1|7736.1|7743.9|7736.9|7742.9|7735.9|0
1684289700000|2023-05-17 02:15:00|7743.4|7736.4|7743.1|7736.1|7743.4|7736.4|7742.6|7735.6|0
1684290000000|2023-05-17 02:20:00|7743.4|7736.4|7742.1|7735.1|7743.6|7736.6|7742.1|7735.1|0
1684290300000|2023-05-17 02:25:00|7741.6|7734.6|7742.4|7735.4|7743.1|7736.1|7741.6|7734.6|0
1684290600000|2023-05-17 02:30:00|7743.1|7736.1|7743.6|7736.6|7744.4|7737.4|7743.1|7736.1|0
1684290900000|2023-05-17 02:35:00|7743.9|7736.9|7743.6|7736.6|7744.6|7737.6|7743.1|7736.1|0
1684291200000|2023-05-17 02:40:00|7743.4|7736.4|7742.4|7735.4|7743.6|7736.6|7741.9|7734.9|0
1684291500000|2023-05-17 02:45:00|7742.6|7735.6|7744.1|7737.1|7745.1|7738.1|7742.1|7735.1|0
1684291800000|2023-05-17 02:50:00|7744.6|7737.6|7746.1|7739.1|7746.1|7739.1|7744.6|7737.6|0
1684292100000|2023-05-17 02:55:00|7746.4|7739.4|7745.4|7738.4|7746.6|7739.6|7744.4|7737.4|0
1684292400000|2023-05-17 03:00:00|7745.1|7738.1|7743.6|7736.6|7745.4|7738.4|7743.1|7736.1|0
1684292700000|2023-05-17 03:05:00|7743.4|7736.4|7743.4|7736.4|7743.6|7736.6|7742.9|7735.9|0
1684293000000|2023-05-17 03:10:00|7743.1|7736.1|7743.1|7736.1|7744.1|7737.1|7742.9|7735.9|0
1684293300000|2023-05-17 03:15:00|7743.4|7736.4|7742.6|7735.6|7743.4|7736.4|7742.4|7735.4|0
1684293600000|2023-05-17 03:20:00|7742.9|7735.9|7743.1|7736.1|7743.6|7736.6|7742.4|7735.4|0
1684293900000|2023-05-17 03:25:00|7743.4|7736.4|7743.1|7736.1|7743.6|7736.6|7742.9|7735.9|0
1684294200000|2023-05-17 03:30:00|7742.6|7735.6|7742.1|7735.1|7742.6|7735.6|7741.9|7734.9|0
1684294500000|2023-05-17 03:35:00|7741.9|7734.9|7741.6|7734.6|7742.1|7735.1|7741.1|7734.1|0
1684294800000|2023-05-17 03:40:00|7741.1|7734.1|7740.9|7733.9|7741.1|7734.1|7740.4|7733.4|0
1684295100000|2023-05-17 03:45:00|7741.1|7734.1|7740.6|7733.6|7741.6|7734.6|7740.6|7733.6|0
1684295400000|2023-05-17 03:50:00|7740.4|7733.4|7739.6|7732.6|7740.9|7733.9|7739.6|7732.6|0
1684295700000|2023-05-17 03:55:00|7739.4|7732.4|7739.6|7732.6|7740.1|7733.1|7738.9|7731.9|0
1684296000000|2023-05-17 04:00:00|7739.9|7732.9|7739.9|7732.9|7740.4|7733.4|7739.6|7732.6|0
1684296300000|2023-05-17 04:05:00|7740.4|7733.4|7740.4|7733.4|7740.9|7733.9|7740.4|7733.4|0
1684296600000|2023-05-17 04:10:00|7740.1|7733.1|7739.1|7732.1|7740.4|7733.4|7739.1|7732.1|0
1684296900000|2023-05-17 04:15:00|7738.9|7731.9|7739.6|7732.6|7739.6|7732.6|7738.9|7731.9|0
1684297200000|2023-05-17 04:20:00|7739.4|7732.4|7740.9|7733.9|7741.1|7734.1|7739.4|7732.4|0
1684297500000|2023-05-17 04:25:00|7741.1|7734.1|7741.9|7734.9|7741.9|7734.9|7740.9|7733.9|0
1684297800000|2023-05-17 04:30:00|7741.6|7734.6|7741.6|7734.6|7741.6|7734.6|7740.6|7733.6|0
1684298100000|2023-05-17 04:35:00|7741.4|7734.4|7741.1|7734.1|7741.4|7734.4|7740.6|7733.6|0
1684298400000|2023-05-17 04:40:00|7740.9|7733.9|7742.4|7735.4|7742.4|7735.4|7740.9|7733.9|0
1684298700000|2023-05-17 04:45:00|7742.6|7735.6|7741.6|7734.6|7742.6|7735.6|7741.6|7734.6|0
1684299000000|2023-05-17 04:50:00|7741.4|7734.4|7741.1|7734.1|7741.6|7734.6|7740.6|7733.6|0
1684299300000|2023-05-17 04:55:00|7740.9|7733.9|7740.6|7733.6|7741.4|7734.4|7740.4|7733.4|0
1684299600000|2023-05-17 05:00:00|7740.9|7733.9|7744.1|7737.1|7746.1|7739.1|7740.4|7733.4|0
1684299900000|2023-05-17 05:05:00|7744.4|7737.4|7744.4|7737.4|7745.6|7738.6|7743.6|7736.6|0
1684300200000|2023-05-17 05:10:00|7744.1|7737.1|7743.4|7736.4|7744.1|7737.1|7743.1|7736.1|0
1684300500000|2023-05-17 05:15:00|7743.6|7736.6|7742.6|7735.6|7743.9|7736.9|7742.1|7735.1|0
1684300800000|2023-05-17 05:20:00|7742.9|7735.9|7740.1|7733.1|7742.9|7735.9|7739.9|7732.9|0
1684301100000|2023-05-17 05:25:00|7739.9|7732.9|7737.6|7730.6|7740.4|7733.4|7737.1|7730.1|0
1684301400000|2023-05-17 05:30:00|7737.9|7730.9|7734.1|7727.1|7737.9|7730.9|7733.1|7726.1|0
1684301700000|2023-05-17 05:35:00|7733.9|7726.9|7732.6|7725.6|7733.9|7726.9|7732.4|7725.4|0
1684302000000|2023-05-17 05:40:00|7732.4|7725.4|7734.9|7727.9|7735.1|7728.1|7732.1|7725.1|0
1684302300000|2023-05-17 05:45:00|7734.1|7727.1|7738.1|7731.1|7738.1|7731.1|7732.4|7725.4|0
1684302600000|2023-05-17 05:50:00|7738.4|7731.4|7737.4|7730.4|7738.6|7731.6|7735.1|7728.1|0
1684302900000|2023-05-17 05:55:00|7737.6|7730.6|7735.6|7728.6|7737.6|7730.6|7735.4|7728.4|0
1684303200000|2023-05-17 06:00:00|7735.9|7728.9|7735.1|7728.1|7738.1|7731.1|7734.1|7727.1|0
1684303500000|2023-05-17 06:05:00|7734.9|7727.9|7729.9|7722.9|7735.1|7728.1|7729.9|7722.9|0
1684303800000|2023-05-17 06:10:00|7730.1|7723.1|7729.9|7722.9|7731.1|7724.1|7727.4|7720.4|0
1684304100000|2023-05-17 06:15:00|7729.4|7722.4|7726.9|7719.9|7729.9|7722.9|7726.9|7719.9|0
1684304400000|2023-05-17 06:20:00|7727.4|7720.4|7721.4|7714.4|7727.4|7720.4|7721.4|7714.4|0
1684304700000|2023-05-17 06:25:00|7721.6|7714.6|7727.4|7720.4|7727.4|7720.4|7721.6|7714.6|0
1684305000000|2023-05-17 06:30:00|7727.1|7720.1|7728.1|7721.1|7728.1|7721.1|7725.9|7718.9|0
1684305300000|2023-05-17 06:35:00|7727.9|7720.9|7727.4|7720.4|7729.4|7722.4|7727.1|7720.1|0
1684305600000|2023-05-17 06:40:00|7727.6|7720.6|7727.1|7720.1|7727.9|7720.9|7725.4|7718.4|0
1684305900000|2023-05-17 06:45:00|7726.9|7719.9|7730.4|7723.4|7731.1|7724.1|7726.4|7719.4|0
1684306200000|2023-05-17 06:50:00|7730.9|7723.9|7727.9|7720.9|7730.9|7723.9|7727.4|7720.4|0
1684306500000|2023-05-17 06:55:00|7727.4|7720.4|7726.9|7719.9|7727.4|7720.4|7723.4|7716.4|0
1684306800000|2023-05-17 07:00:00|7726.4|7719.4|7731.4|7724.4|7733.4|7726.4|7723.9|7716.9|0
1684307100000|2023-05-17 07:05:00|7732.4|7725.4|7738.1|7731.1|7738.9|7731.9|7727.6|7720.6|0
1684307400000|2023-05-17 07:10:00|7738.4|7731.4|7735.6|7728.6|7741.4|7734.4|7735.4|7728.4|0
1684307700000|2023-05-17 07:15:00|7736.4|7729.4|7731.4|7724.4|7739.9|7732.9|7730.9|7723.9|0
1684308000000|2023-05-17 07:20:00|7731.9|7724.9|7726.4|7719.4|7732.6|7725.6|7725.9|7718.9|0
1684308300000|2023-05-17 07:25:00|7726.1|7719.1|7726.4|7719.4|7726.9|7719.9|7723.1|7716.1|0
1684308600000|2023-05-17 07:30:00|7725.9|7718.9|7724.6|7717.6|7727.1|7720.1|7721.4|7714.4|0
1684308900000|2023-05-17 07:35:00|7724.9|7717.9|7727.4|7720.4|7728.1|7721.1|7722.4|7715.4|0
1684309200000|2023-05-17 07:40:00|7727.6|7720.6|7733.9|7726.9|7733.9|7726.9|7727.4|7720.4|0
1684309500000|2023-05-17 07:45:00|7734.4|7727.4|7739.6|7732.6|7741.1|7734.1|7731.9|7724.9|0
1684309800000|2023-05-17 07:50:00|7739.4|7732.4|7742.1|7735.1|7742.4|7735.4|7738.4|7731.4|0
1684310100000|2023-05-17 07:55:00|7742.4|7735.4|7736.1|7729.1|7742.6|7735.6|7736.1|7729.1|0
1684310400000|2023-05-17 08:00:00|7736.4|7729.4|7742.4|7735.4|7742.4|7735.4|7734.9|7727.9|0
1684310700000|2023-05-17 08:05:00|7742.1|7735.1|7749.4|7742.4|7752.9|7745.9|7739.4|7732.4|0
1684311000000|2023-05-17 08:10:00|7748.9|7741.9|7747.6|7740.6|7750.4|7743.4|7744.9|7737.9|0
1684311300000|2023-05-17 08:15:00|7747.9|7740.9|7749.1|7742.1|7750.4|7743.4|7746.4|7739.4|0
1684311600000|2023-05-17 08:20:00|7748.9|7741.9|7747.6|7740.6|7749.9|7742.9|7746.4|7739.4|0
1684311900000|2023-05-17 08:25:00|7747.9|7740.9|7749.9|7742.9|7751.1|7744.1|7747.4|7740.4|0
1684312200000|2023-05-17 08:30:00|7750.1|7743.1|7755.6|7748.6|7756.9|7749.9|7750.1|7743.1|0
1684312500000|2023-05-17 08:35:00|7755.9|7748.9|7756.4|7749.4|7759.4|7752.4|7754.6|7747.6|0
1684312800000|2023-05-17 08:40:00|7756.6|7749.6|7757.1|7750.1|7759.1|7752.1|7756.4|7749.4|0
1684313100000|2023-05-17 08:45:00|7756.9|7749.9|7757.4|7750.4|7758.1|7751.1|7756.1|7749.1|0
1684313400000|2023-05-17 08:50:00|7757.9|7750.9|7758.9|7751.9|7761.9|7754.9|7757.9|7750.9|0
1684313700000|2023-05-17 08:55:00|7758.4|7751.4|7760.4|7753.4|7761.1|7754.1|7757.4|7750.4|0
1684314000000|2023-05-17 09:00:00|7760.9|7753.9|7758.9|7751.9|7761.9|7754.9|7757.9|7750.9|0
1684314300000|2023-05-17 09:05:00|7758.6|7751.6|7756.4|7749.4|7759.9|7752.9|7755.1|7748.1|0
1684314600000|2023-05-17 09:10:00|7756.9|7749.9|7757.9|7750.9|7757.9|7750.9|7755.4|7748.4|0
1684314900000|2023-05-17 09:15:00|7757.6|7750.6|7757.1|7750.1|7758.4|7751.4|7754.9|7747.9|0
1684315200000|2023-05-17 09:20:00|7756.9|7749.9|7760.9|7753.9|7761.1|7754.1|7756.6|7749.6|0
1684315500000|2023-05-17 09:25:00|7761.4|7754.4|7759.4|7752.4|7763.4|7756.4|7758.9|7751.9|0
1684315800000|2023-05-17 09:30:00|7759.6|7752.6|7757.9|7750.9|7759.6|7752.6|7756.1|7749.1|0
1684316100000|2023-05-17 09:35:00|7758.1|7751.1|7761.1|7754.1|7761.4|7754.4|7756.4|7749.4|0
1684316400000|2023-05-17 09:40:00|7761.4|7754.4|7756.9|7749.9|7762.9|7755.9|7756.4|7749.4|0
1684316700000|2023-05-17 09:45:00|7757.6|7750.6|7757.4|7750.4|7759.4|7752.4|7757.1|7750.1|0
1684317000000|2023-05-17 09:50:00|7757.1|7750.1|7757.9|7750.9|7758.9|7751.9|7755.6|7748.6|0
1684317300000|2023-05-17 09:55:00|7758.1|7751.1|7758.9|7751.9|7760.9|7753.9|7757.9|7750.9|0
1684317600000|2023-05-17 10:00:00|7759.9|7752.9|7756.4|7749.4|7759.9|7752.9|7756.4|7749.4|0
1684317900000|2023-05-17 10:05:00|7756.9|7749.9|7754.1|7747.1|7757.4|7750.4|7754.1|7747.1|0
1684318200000|2023-05-17 10:10:00|7754.4|7747.4|7754.4|7747.4|7755.9|7748.9|7753.9|7746.9|0
1684318500000|2023-05-17 10:15:00|7753.9|7746.9|7752.9|7745.9|7755.4|7748.4|7752.4|7745.4|0
1684318800000|2023-05-17 10:20:00|7752.4|7745.4|7750.4|7743.4|7752.4|7745.4|7749.4|7742.4|0
1684319100000|2023-05-17 10:25:00|7750.6|7743.6|7753.9|7746.9|7754.6|7747.6|7750.6|7743.6|0
1684319400000|2023-05-17 10:30:00|7754.4|7747.4|7752.9|7745.9|7754.9|7747.9|7752.1|7745.1|0
1684319700000|2023-05-17 10:35:00|7752.4|7745.4|7750.4|7743.4|7753.1|7746.1|7749.9|7742.9|0
1684320000000|2023-05-17 10:40:00|7750.1|7743.1|7751.4|7744.4|7752.9|7745.9|7749.9|7742.9|0
1684320300000|2023-05-17 10:45:00|7751.6|7744.6|7751.9|7744.9|7752.4|7745.4|7750.9|7743.9|0
1684320600000|2023-05-17 10:50:00|7751.6|7744.6|7748.9|7741.9|7751.9|7744.9|7748.4|7741.4|0
1684320900000|2023-05-17 10:55:00|7749.1|7742.1|7752.1|7745.1|7752.1|7745.1|7748.9|7741.9|0
1684321200000|2023-05-17 11:00:00|7752.6|7745.6|7750.9|7743.9|7753.9|7746.9|7750.4|7743.4|0
1684321500000|2023-05-17 11:05:00|7751.4|7744.4|7749.4|7742.4|7751.9|7744.9|7748.9|7741.9|0
1684321800000|2023-05-17 11:10:00|7749.6|7742.6|7752.4|7745.4|7754.4|7747.4|7749.6|7742.6|0
1684322100000|2023-05-17 11:15:00|7753.4|7746.4|7749.4|7742.4|7754.1|7747.1|7749.4|7742.4|0
1684322400000|2023-05-17 11:20:00|7748.9|7741.9|7750.9|7743.9|7751.4|7744.4|7748.9|7741.9|0
1684322700000|2023-05-17 11:25:00|7750.4|7743.4|7747.6|7740.6|7750.4|7743.4|7747.4|7740.4|0
1684323000000|2023-05-17 11:30:00|7747.9|7740.9|7749.4|7742.4|7750.4|7743.4|7747.9|7740.9|0
1684323300000|2023-05-17 11:35:00|7749.6|7742.6|7748.4|7741.4|7750.4|7743.4|7747.9|7740.9|0
1684323600000|2023-05-17 11:40:00|7747.6|7740.6|7749.1|7742.1|7749.3|7742.3|7746.6|7739.6|0
1684323900000|2023-05-17 11:45:00|7749.3|7742.3|7748.1|7741.1|7750.1|7743.1|7747.3|7740.3|0
1684324200000|2023-05-17 11:50:00|7748.6|7741.6|7745.1|7738.1|7749.1|7742.1|7745.1|7738.1|0
1684324500000|2023-05-17 11:55:00|7744.6|7737.6|7744.6|7737.6|7745.1|7738.1|7743.6|7736.6|0
1684324800000|2023-05-17 12:00:00|7744.3|7737.3|7745.1|7738.1|7747.1|7740.1|7744.1|7737.1|0
1684325100000|2023-05-17 12:05:00|7744.8|7737.8|7745.6|7738.6|7747.6|7740.6|7744.8|7737.8|0
1684325400000|2023-05-17 12:10:00|7745.8|7738.8|7745.6|7738.6|7746.6|7739.6|7743.8|7736.8|0
1684325700000|2023-05-17 12:15:00|7745.8|7738.8|7745.1|7738.1|7747.1|7740.1|7745.1|7738.1|0
1684326000000|2023-05-17 12:20:00|7745.3|7738.3|7746.1|7739.1|7747.6|7740.6|7745.1|7738.1|0
1684326300000|2023-05-17 12:25:00|7745.8|7738.8|7747.6|7740.6|7748.1|7741.1|7745.6|7738.6|0
1684326600000|2023-05-17 12:30:00|7747.3|7740.3|7747.6|7740.6|7749.1|7742.1|7746.6|7739.6|0
1684326900000|2023-05-17 12:35:00|7747.1|7740.1|7747.1|7740.1|7748.6|7741.6|7746.3|7739.3|0
1684327200000|2023-05-17 12:40:00|7747.6|7740.6|7747.6|7740.6|7748.1|7741.1|7746.1|7739.1|0
1684327500000|2023-05-17 12:45:00|7748.1|7741.1|7748.6|7741.6|7751.3|7744.3|7747.6|7740.6|0
1684327800000|2023-05-17 12:50:00|7748.1|7741.1|7747.1|7740.1|7748.6|7741.6|7746.6|7739.6|0
1684328100000|2023-05-17 12:55:00|7747.3|7740.3|7748.6|7741.6|7749.1|7742.1|7747.3|7740.3|0
1684328400000|2023-05-17 13:00:00|7749.1|7742.1|7748.6|7741.6|7749.8|7742.8|7747.6|7740.6|0
1684328700000|2023-05-17 13:05:00|7749.1|7742.1|7749.6|7742.6|7751.1|7744.1|7748.1|7741.1|0
1684329000000|2023-05-17 13:10:00|7749.3|7742.3|7752.1|7745.1|7752.8|7745.8|7749.1|7742.1|0
1684329300000|2023-05-17 13:15:00|7751.8|7744.8|7751.1|7744.1|7752.3|7745.3|7749.1|7742.1|0
1684329600000|2023-05-17 13:20:00|7750.8|7743.8|7755.6|7748.6|7755.6|7748.6|7750.1|7743.1|0
1684329900000|2023-05-17 13:25:00|7755.8|7748.8|7752.8|7745.8|7756.6|7749.6|7751.1|7744.1|0
1684330200000|2023-05-17 13:30:00|7752.6|7745.6|7744.3|7737.3|7753.3|7746.3|7744.1|7737.1|0
1684330500000|2023-05-17 13:35:00|7744.1|7737.1|7740.1|7733.1|7745.3|7738.3|7736.6|7729.6|0
1684330800000|2023-05-17 13:40:00|7740.3|7733.3|7738.1|7731.1|7740.6|7733.6|7733.6|7726.6|0
1684331100000|2023-05-17 13:45:00|7737.6|7730.6|7731.6|7724.6|7738.6|7731.6|7730.6|7723.6|0
1684331400000|2023-05-17 13:50:00|7731.3|7724.3|7732.1|7725.1|7734.8|7727.8|7730.1|7723.1|0
1684331700000|2023-05-17 13:55:00|7731.8|7724.8|7733.1|7726.1|7735.1|7728.1|7731.6|7724.6|0
1684332000000|2023-05-17 14:00:00|7734.1|7727.1|7730.3|7723.3|7734.1|7727.1|7730.1|7723.1|0
1684332300000|2023-05-17 14:05:00|7730.6|7723.6|7731.6|7724.6|7736.3|7729.3|7730.1|7723.1|0
1684332600000|2023-05-17 14:10:00|7731.3|7724.3|7727.1|7720.1|7731.6|7724.6|7726.1|7719.1|0
1684332900000|2023-05-17 14:15:00|7726.6|7719.6|7721.7|7714.7|7728.1|7721.1|7721.7|7714.7|0
1684333200000|2023-05-17 14:20:00|7722.2|7715.2|7725.2|7718.2|7726.2|7719.2|7721.2|7714.2|0
1684333500000|2023-05-17 14:25:00|7725.7|7718.7|7728.4|7721.4|7729.2|7722.2|7725.2|7718.2|0
1684333800000|2023-05-17 14:30:00|7728.2|7721.2|7727.7|7720.7|7730.2|7723.2|7726.7|7719.7|0
1684334100000|2023-05-17 14:35:00|7727.2|7720.2|7722.9|7715.9|7727.9|7720.9|7722.9|7715.9|0
1684334400000|2023-05-17 14:40:00|7723.2|7716.2|7725.4|7718.4|7725.9|7718.9|7722.2|7715.2|0
1684334700000|2023-05-17 14:45:00|7725.7|7718.7|7719.7|7712.7|7726.2|7719.2|7718.7|7711.7|0
1684335000000|2023-05-17 14:50:00|7719.4|7712.4|7717.2|7710.2|7721.2|7714.2|7716.7|7709.7|0
1684335300000|2023-05-17 14:55:00|7716.9|7709.9|7720.2|7713.2|7720.7|7713.7|7716.7|7709.7|0
1684335600000|2023-05-17 15:00:00|7721.2|7714.2|7721.2|7714.2|7722.2|7715.2|7718.2|7711.2|0
1684335900000|2023-05-17 15:05:00|7720.7|7713.7|7721.7|7714.7|7722.7|7715.7|7719.7|7712.7|0
1684336200000|2023-05-17 15:10:00|7721.2|7714.2|7715.7|7708.7|7722.7|7715.7|7715.7|7708.7|0
1684336500000|2023-05-17 15:15:00|7715.9|7708.9|7723.2|7716.2|7723.2|7716.2|7715.7|7708.7|0
1684336800000|2023-05-17 15:20:00|7722.4|7715.4|7720.7|7713.7|7722.4|7715.4|7718.2|7711.2|0
1684337100000|2023-05-17 15:25:00|7720.4|7713.4|7724.2|7717.2|7724.2|7717.2|7718.7|7711.7|0
1684337400000|2023-05-17 15:30:00|7711.4|7704.4|7714.9|7707.9|7714.9|7707.9|7709.4|7702.4|0
1684337700000|2023-05-17 15:35:00|7715.9|7708.9|7714.9|7707.9|7715.9|7708.9|7710.4|7703.4|0
1684338000000|2023-05-17 15:40:00|7715.1|7708.1|7720.4|7713.4|7720.6|7713.6|7715.1|7708.1|0
1684338300000|2023-05-17 15:45:00|7720.9|7713.9|7720.6|7713.6|7724.9|7717.9|7720.4|7713.4|0
1684338600000|2023-05-17 15:50:00|7720.9|7713.9|7719.4|7712.4|7721.9|7714.9|7718.4|7711.4|0
1684338900000|2023-05-17 15:55:00|7719.9|7712.9|7721.9|7714.9|7722.4|7715.4|7719.4|7712.4|0
1684339200000|2023-05-17 16:00:00|7722.4|7715.4|7721.9|7714.9|7722.6|7715.6|7720.9|7713.9|0
1684339500000|2023-05-17 16:05:00|7722.1|7715.1|7723.4|7716.4|7724.6|7717.6|7721.9|7714.9|0
1684339800000|2023-05-17 16:10:00|7723.6|7716.6|7724.4|7717.4|7725.4|7718.4|7723.4|7716.4|0
1684340100000|2023-05-17 16:15:00|7724.6|7717.6|7725.4|7718.4|7725.9|7718.9|7723.9|7716.9|0
1684340400000|2023-05-17 16:20:00|7725.6|7718.6|7724.9|7717.9|7725.6|7718.6|7724.4|7717.4|0
1684340700000|2023-05-17 16:25:00|7725.4|7718.4|7729.9|7722.9|7729.9|7722.9|7724.9|7717.9|0
1684341000000|2023-05-17 16:30:00|7730.4|7723.4|7732.9|7725.9|7733.9|7726.9|7729.4|7722.4|0
1684341300000|2023-05-17 16:35:00|7733.4|7726.4|7735.1|7728.1|7735.4|7728.4|7732.9|7725.9|0
1684341600000|2023-05-17 16:40:00|7735.4|7728.4|7737.4|7730.4|7737.6|7730.6|7734.9|7727.9|0
1684341900000|2023-05-17 16:45:00|7737.1|7730.1|7737.9|7730.9|7739.4|7732.4|7736.6|7729.6|0
1684342200000|2023-05-17 16:50:00|7737.6|7730.6|7740.4|7733.4|7740.4|7733.4|7736.6|7729.6|0
1684342500000|2023-05-17 16:55:00|7740.1|7733.1|7740.6|7733.6|7741.9|7734.9|7738.6|7731.6|0
1684342800000|2023-05-17 17:00:00|7740.9|7733.9|7740.9|7733.9|7742.1|7735.1|7739.9|7732.9|0
1684343100000|2023-05-17 17:05:00|7741.4|7734.4|7742.6|7735.6|7744.4|7737.4|7740.9|7733.9|0
1684343400000|2023-05-17 17:10:00|7742.4|7735.4|7741.6|7734.6|7742.9|7735.9|7740.4|7733.4|0
1684343700000|2023-05-17 17:15:00|7741.9|7734.9|7740.6|7733.6|7742.4|7735.4|7740.4|7733.4|0
1684344000000|2023-05-17 17:20:00|7740.9|7733.9|7742.9|7735.9|7743.9|7736.9|7740.9|7733.9|0
1684344300000|2023-05-17 17:25:00|7743.1|7736.1|7745.9|7738.9|7746.1|7739.1|7742.9|7735.9|0
1684344600000|2023-05-17 17:30:00|7746.1|7739.1|7747.9|7740.9|7747.9|7740.9|7744.4|7737.4|0
1684344900000|2023-05-17 17:35:00|7747.6|7740.6|7746.6|7739.6|7747.6|7740.6|7745.1|7738.1|0
1684345200000|2023-05-17 17:40:00|7746.9|7739.9|7747.9|7740.9|7748.9|7741.9|7745.9|7738.9|0
1684345500000|2023-05-17 17:45:00|7748.1|7741.1|7748.9|7741.9|7749.9|7742.9|7747.9|7740.9|0
1684345800000|2023-05-17 17:50:00|7749.4|7742.4|7749.9|7742.9|7750.4|7743.4|7748.1|7741.1|0
1684346100000|2023-05-17 17:55:00|7749.6|7742.6|7750.4|7743.4|7750.4|7743.4|7747.9|7740.9|0
1684346400000|2023-05-17 18:00:00|7749.9|7742.9|7748.9|7741.9|7751.4|7744.4|7748.9|7741.9|0
1684346700000|2023-05-17 18:05:00|7748.6|7741.6|7747.4|7740.4|7749.1|7742.1|7745.9|7738.9|0
1684347000000|2023-05-17 18:10:00|7747.9|7740.9|7747.9|7740.9|7749.6|7742.6|7747.6|7740.6|0
1684347300000|2023-05-17 18:15:00|7748.1|7741.1|7748.4|7741.4|7749.4|7742.4|7746.9|7739.9|0
1684347600000|2023-05-17 18:20:00|7748.6|7741.6|7749.9|7742.9|7750.1|7743.1|7748.6|7741.6|0
1684347900000|2023-05-17 18:25:00|7749.4|7742.4|7749.4|7742.4|7749.9|7742.9|7748.4|7741.4|0
1684348200000|2023-05-17 18:30:00|7749.6|7742.6|7748.9|7741.9|7750.9|7743.9|7747.9|7740.9|0
1684348500000|2023-05-17 18:35:00|7749.1|7742.1|7748.1|7741.1|7750.9|7743.9|7747.9|7740.9|0
1684348800000|2023-05-17 18:40:00|7747.9|7740.9|7749.1|7742.1|7749.6|7742.6|7747.9|7740.9|0
1684349100000|2023-05-17 18:45:00|7749.4|7742.4|7750.1|7743.1|7750.6|7743.6|7747.9|7740.9|0
1684349400000|2023-05-17 18:50:00|7749.9|7742.9|7747.9|7740.9|7749.9|7742.9|7746.9|7739.9|0
1684349700000|2023-05-17 18:55:00|7747.4|7740.4|7746.6|7739.6|7747.6|7740.6|7745.4|7738.4|0
1684350000000|2023-05-17 19:00:00|7746.9|7739.9|7747.4|7740.4|7747.9|7740.9|7744.9|7737.9|0
1684350300000|2023-05-17 19:05:00|7747.9|7740.9|7749.4|7742.4|7749.6|7742.6|7747.4|7740.4|0
1684350600000|2023-05-17 19:10:00|7749.1|7742.1|7747.9|7740.9|7749.9|7742.9|7747.6|7740.6|0
1684350900000|2023-05-17 19:15:00|7748.1|7741.1|7748.9|7741.9|7749.9|7742.9|7747.6|7740.6|0
1684351200000|2023-05-17 19:20:00|7748.4|7741.4|7744.6|7737.6|7748.6|7741.6|7743.9|7736.9|0
1684351500000|2023-05-17 19:25:00|7744.4|7737.4|7746.6|7739.6|7746.9|7739.9|7743.6|7736.6|0
1684351800000|2023-05-17 19:30:00|7746.9|7739.9|7747.4|7740.4|7749.4|7742.4|7746.4|7739.4|0
1684352100000|2023-05-17 19:35:00|7747.1|7740.1|7746.9|7739.9|7748.4|7741.4|7745.9|7738.9|0
1684352400000|2023-05-17 19:40:00|7746.4|7739.4|7747.4|7740.4|7748.9|7741.9|7745.9|7738.9|0
1684352700000|2023-05-17 19:45:00|7746.9|7739.9|7748.4|7741.4|7749.6|7742.6|7746.9|7739.9|0
1684353000000|2023-05-17 19:50:00|7748.6|7741.6|7748.9|7741.9|7749.4|7742.4|7746.9|7739.9|0
1684353300000|2023-05-17 19:55:00|7749.1|7742.1|7751.6|7744.6|7751.9|7744.9|7748.4|7741.4|0
1684353600000|2023-05-17 20:00:00|7750.5|7743.5|7748.9|7741.9|7753|7746|7748.1|7741.1|0
1684353900000|2023-05-17 20:05:00|7749|7742|7749|7742|7750.5|7743.5|7748.5|7741.5|0
1684354200000|2023-05-17 20:10:00|7748.9|7741.9|7750|7743|7750.5|7743.5|7748.5|7741.5|0
1684354500000|2023-05-17 20:15:00|7749.9|7742.9|7751.2|7744.2|7751.2|7744.2|7749.6|7742.6|0
1684354800000|2023-05-17 20:20:00|7751.3|7744.3|7752.3|7745.3|7753.7|7746.7|7751.3|7744.3|0
1684355100000|2023-05-17 20:25:00|7752.2|7745.2|7750|7743|7752.2|7745.2|7749.7|7742.7|0
1684355400000|2023-05-17 20:30:00|7749.9|7742.9|7748.3|7741.3|7749.9|7742.9|7748.3|7741.3|0
1684355700000|2023-05-17 20:35:00|7748.2|7741.2|7749.5|7742.5|7749.9|7742.9|7748.2|7741.2|0
1684356000000|2023-05-17 20:40:00|7749.6|7742.6|7749.2|7742.2|7750.3|7743.3|7749.2|7742.2|0
1684356300000|2023-05-17 20:45:00|7749.4|7742.4|7749|7742|7749.5|7742.5|7749|7742|0
1684356600000|2023-05-17 20:50:00|7749.1|7742.1|7748.6|7741.6|7749.8|7742.8|7748.6|7741.6|0
1684356900000|2023-05-17 20:55:00|7748.7|7741.7|7749.5|7742.5|7749.7|7742.7|7748.4|7741.4|0
1684357200000|2023-05-17 21:00:00|7749.4|7742.4|7748.7|7741.7|7749.4|7742.4|7748.1|7741.1|0
1684357500000|2023-05-17 21:05:00|7748.9|7741.9|7749.3|7742.3|7749.3|7742.3|7748.7|7741.7|0
1684357800000|2023-05-17 21:10:00|7749.2|7742.2|7749.1|7742.1|7750.4|7743.4|7749.1|7742.1|0
1684358100000|2023-05-17 21:15:00|7749.2|7742.2|7750.4|7743.4|7750.7|7743.7|7749.2|7742.2|0
1684358400000|2023-05-17 21:20:00|7750.2|7743.2|7750.3|7743.3|7750.8|7743.8|7750.2|7743.2|0
1684358700000|2023-05-17 21:25:00|7750.1|7743.1|7750.1|7743.1|7750.6|7743.6|7749.9|7742.9|0
1684359000000|2023-05-17 21:30:00|7750.2|7743.2|7750.1|7743.1|7750.2|7743.2|7750.1|7743.1|0
1684359900000|2023-05-17 21:45:00|7750|7743|7750.3|7743.3|7750.4|7743.4|7749.7|7742.7|0
1684360200000|2023-05-17 21:50:00|7750.4|7743.4|7750.5|7743.5|7750.5|7743.5|7750.4|7743.4|0
1684360500000|2023-05-17 21:55:00|7750.4|7743.4|7750.2|7743.2|7750.4|7743.4|7750.1|7743.1|0
1684360800000|2023-05-17 22:00:00|7749|7742|7746.3|7739.3|7749|7742|7746.2|7739.2|0
1684361100000|2023-05-17 22:05:00|7746.4|7739.4|7743.8|7736.8|7747.1|7740.1|7743.7|7736.7|0
1684361400000|2023-05-17 22:10:00|7743.7|7736.7|7745.9|7738.9|7746.3|7739.3|7743.7|7736.7|0
1684361700000|2023-05-17 22:15:00|7746|7739|7745|7738|7746.3|7739.3|7745|7738|0
1684362000000|2023-05-17 22:20:00|7745.3|7738.3|7746.2|7739.2|7746.2|7739.2|7745|7738|0
1684362300000|2023-05-17 22:25:00|7746.1|7739.1|7746.7|7739.7|7747|7740|7745.8|7738.8|0
1684362600000|2023-05-17 22:30:00|7747|7740|7747|7740|7747.5|7740.5|7746.2|7739.2|0
1684362900000|2023-05-17 22:35:00|7746.9|7739.9|7745.8|7738.8|7747|7740|7745.4|7738.4|0
1684363200000|2023-05-17 22:40:00|7745.5|7738.5|7746.3|7739.3|7746.3|7739.3|7745.4|7738.4|0
1684363500000|2023-05-17 22:45:00|7746.2|7739.2|7747.1|7740.1|7747.1|7740.1|7745.4|7738.4|0
1684363800000|2023-05-17 22:50:00|7746.8|7739.8|7746.8|7739.8|7747.1|7740.1|7746.7|7739.7|0
1684364100000|2023-05-17 22:55:00|7746.9|7739.9|7746.7|7739.7|7747.1|7740.1|7746.6|7739.6|0
1684364400000|2023-05-17 23:00:00|7746.6|7739.6|7745.9|7738.9|7746.6|7739.6|7745.4|7738.4|0
1684364700000|2023-05-17 23:05:00|7745.7|7738.7|7745.8|7738.8|7746.2|7739.2|7745.3|7738.3|0
1684365000000|2023-05-17 23:10:00|7745.7|7738.7|7745.9|7738.9|7746.4|7739.4|7745|7738|0
1684365300000|2023-05-17 23:15:00|7745.8|7738.8|7745|7738|7745.8|7738.8|7745|7738|0
1684365600000|2023-05-17 23:20:00|7744.7|7737.7|7745.5|7738.5|7745.5|7738.5|7744.5|7737.5|0
1684365900000|2023-05-17 23:25:00|7745.4|7738.4|7746.5|7739.5|7746.5|7739.5|7745.4|7738.4|0
1684366200000|2023-05-17 23:30:00|7746.4|7739.4|7746.5|7739.5|7746.5|7739.5|7746.1|7739.1|0
1684366500000|2023-05-17 23:35:00|7746.7|7739.7|7745.7|7738.7|7747|7740|7745.7|7738.7|0
1684366800000|2023-05-17 23:40:00|7745.8|7738.8|7746.1|7739.1|7746.5|7739.5|7745.7|7738.7|0
1684367100000|2023-05-17 23:45:00|7746|7739|7748.5|7741.5|7749|7742|7745.7|7738.7|0
1684367400000|2023-05-17 23:50:00|7749.5|7742.5|7747.7|7740.7|7749.5|7742.5|7747.1|7740.1|0
1684367700000|2023-05-17 23:55:00|7747.6|7740.6|7748.3|7741.3|7749|7742|7747.2|7740.2|0
1684368000000|2023-05-18 00:00:00|7748.2|7741.2|7747.4|7740.4|7748.9|7741.9|7746.1|7739.1|0
1684368300000|2023-05-18 00:05:00|7747.6|7740.6|7751.1|7744.1|7751.1|7744.1|7747.6|7740.6|0
1684368600000|2023-05-18 00:10:00|7751.4|7744.4|7750.4|7743.4|7751.4|7744.4|7749.6|7742.6|0
1684368900000|2023-05-18 00:15:00|7750.6|7743.6|7752.9|7745.9|7752.9|7745.9|7749.9|7742.9|0
1684369200000|2023-05-18 00:20:00|7753.1|7746.1|7753.6|7746.6|7753.9|7746.9|7753.1|7746.1|0
1684369500000|2023-05-18 00:25:00|7753.9|7746.9|7753.9|7746.9|7755.4|7748.4|7753.9|7746.9|0
1684369800000|2023-05-18 00:30:00|7754.1|7747.1|7753.1|7746.1|7755.6|7748.6|7752.1|7745.1|0
1684370100000|2023-05-18 00:35:00|7752.4|7745.4|7751.6|7744.6|7752.9|7745.9|7751.1|7744.1|0
1684370400000|2023-05-18 00:40:00|7751.9|7744.9|7751.1|7744.1|7752.1|7745.1|7750.6|7743.6|0
1684370700000|2023-05-18 00:45:00|7750.9|7743.9|7750.1|7743.1|7751.9|7744.9|7750.1|7743.1|0
1684371000000|2023-05-18 00:50:00|7750.4|7743.4|7750.1|7743.1|7751.9|7744.9|7750.1|7743.1|0
1684371300000|2023-05-18 00:55:00|7749.9|7742.9|7748.6|7741.6|7751.1|7744.1|7748.1|7741.1|0
1684371600000|2023-05-18 01:00:00|7748.9|7741.9|7749.6|7742.6|7750.6|7743.6|7748.4|7741.4|0
1684371900000|2023-05-18 01:05:00|7749.9|7742.9|7749.1|7742.1|7750.6|7743.6|7748.6|7741.6|0
1684372200000|2023-05-18 01:10:00|7749.4|7742.4|7748.1|7741.1|7750.1|7743.1|7747.6|7740.6|0
1684372500000|2023-05-18 01:15:00|7748.4|7741.4|7747.6|7740.6|7748.9|7741.9|7747.6|7740.6|0
1684372800000|2023-05-18 01:20:00|7747.9|7740.9|7749.6|7742.6|7749.6|7742.6|7747.1|7740.1|0
1684373100000|2023-05-18 01:25:00|7749.4|7742.4|7748.1|7741.1|7750.1|7743.1|7748.1|7741.1|0
1684373400000|2023-05-18 01:30:00|7748.4|7741.4|7747.4|7740.4|7748.6|7741.6|7745.9|7738.9|0
1684373700000|2023-05-18 01:35:00|7747.1|7740.1|7746.6|7739.6|7747.9|7740.9|7746.1|7739.1|0
1684374000000|2023-05-18 01:40:00|7746.4|7739.4|7746.6|7739.6|7747.6|7740.6|7745.4|7738.4|0
1684374300000|2023-05-18 01:45:00|7746.9|7739.9|7748.6|7741.6|7748.9|7741.9|7746.6|7739.6|0
1684374600000|2023-05-18 01:50:00|7748.4|7741.4|7748.1|7741.1|7748.9|7741.9|7746.9|7739.9|0
1684374900000|2023-05-18 01:55:00|7747.6|7740.6|7746.9|7739.9|7748.4|7741.4|7746.1|7739.1|0
1684375200000|2023-05-18 02:00:00|7746.6|7739.6|7748.4|7741.4|7748.4|7741.4|7746.4|7739.4|0
1684375500000|2023-05-18 02:05:00|7748.1|7741.1|7748.6|7741.6|7748.9|7741.9|7747.4|7740.4|0
1684375800000|2023-05-18 02:10:00|7748.4|7741.4|7749.1|7742.1|7749.1|7742.1|7746.9|7739.9|0
1684376100000|2023-05-18 02:15:00|7749.4|7742.4|7750.1|7743.1|7750.4|7743.4|7749.4|7742.4|0
1684376400000|2023-05-18 02:20:00|7750.4|7743.4|7750.1|7743.1|7751.1|7744.1|7749.6|7742.6|0
1684376700000|2023-05-18 02:25:00|7750.4|7743.4|7750.6|7743.6|7750.9|7743.9|7749.6|7742.6|0
1684377000000|2023-05-18 02:30:00|7750.9|7743.9|7751.1|7744.1|7751.1|7744.1|7750.6|7743.6|0
1684377300000|2023-05-18 02:35:00|7750.9|7743.9|7748.4|7741.4|7750.9|7743.9|7748.1|7741.1|0
1684377600000|2023-05-18 02:40:00|7748.1|7741.1|7750.1|7743.1|7750.1|7743.1|7748.1|7741.1|0
1684377900000|2023-05-18 02:45:00|7749.9|7742.9|7750.6|7743.6|7750.6|7743.6|7749.1|7742.1|0
1684378200000|2023-05-18 02:50:00|7750.4|7743.4|7751.6|7744.6|7752.4|7745.4|7750.1|7743.1|0
1684378500000|2023-05-18 02:55:00|7751.9|7744.9|7751.6|7744.6|7752.6|7745.6|7751.6|7744.6|0
1684378800000|2023-05-18 03:00:00|7751.9|7744.9|7752.6|7745.6|7753.1|7746.1|7751.1|7744.1|0
1684379100000|2023-05-18 03:05:00|7752.9|7745.9|7752.4|7745.4|7753.1|7746.1|7752.1|7745.1|0
1684379400000|2023-05-18 03:10:00|7752.1|7745.1|7751.1|7744.1|7752.6|7745.6|7751.1|7744.1|0
1684379700000|2023-05-18 03:15:00|7751.4|7744.4|7753.4|7746.4|7753.4|7746.4|7751.1|7744.1|0
1684380000000|2023-05-18 03:20:00|7753.6|7746.6|7753.1|7746.1|7753.6|7746.6|7751.6|7744.6|0
1684380300000|2023-05-18 03:25:00|7753.4|7746.4|7752.1|7745.1|7753.4|7746.4|7752.1|7745.1|0
1684380600000|2023-05-18 03:30:00|7751.6|7744.6|7751.1|7744.1|7752.9|7745.9|7750.6|7743.6|0
1684380900000|2023-05-18 03:35:00|7751.4|7744.4|7750.6|7743.6|7751.9|7744.9|7750.6|7743.6|0
1684381200000|2023-05-18 03:40:00|7750.9|7743.9|7749.9|7742.9|7750.9|7743.9|7749.1|7742.1|0
1684381500000|2023-05-18 03:45:00|7749.6|7742.6|7750.9|7743.9|7751.4|7744.4|7749.6|7742.6|0
1684381800000|2023-05-18 03:50:00|7751.1|7744.1|7751.1|7744.1|7752.1|7745.1|7750.9|7743.9|0
1684382100000|2023-05-18 03:55:00|7751.4|7744.4|7751.6|7744.6|7751.6|7744.6|7750.6|7743.6|0
1684382400000|2023-05-18 04:00:00|7751.4|7744.4|7750.1|7743.1|7752.4|7745.4|7750.1|7743.1|0
1684382700000|2023-05-18 04:05:00|7749.6|7742.6|7751.6|7744.6|7751.6|7744.6|7749.6|7742.6|0
1684383000000|2023-05-18 04:10:00|7751.4|7744.4|7750.6|7743.6|7751.6|7744.6|7750.6|7743.6|0
1684383300000|2023-05-18 04:15:00|7750.9|7743.9|7750.9|7743.9|7751.6|7744.6|7750.6|7743.6|0
1684383600000|2023-05-18 04:20:00|7750.6|7743.6|7751.1|7744.1|7751.4|7744.4|7750.6|7743.6|0
1684383900000|2023-05-18 04:25:00|7751.4|7744.4|7750.9|7743.9|7751.9|7744.9|7750.9|7743.9|0
1684384200000|2023-05-18 04:30:00|7751.1|7744.1|7751.1|7744.1|7751.1|7744.1|7750.9|7743.9|0
1684384500000|2023-05-18 04:35:00|7750.9|7743.9|7750.9|7743.9|7751.6|7744.6|7750.9|7743.9|0
1684384800000|2023-05-18 04:40:00|7750.6|7743.6|7751.1|7744.1|7751.4|7744.4|7750.6|7743.6|0
1684385100000|2023-05-18 04:45:00|7751.4|7744.4|7751.1|7744.1|7751.6|7744.6|7750.6|7743.6|0
1684385400000|2023-05-18 04:50:00|7751.4|7744.4|7752.1|7745.1|7752.4|7745.4|7751.4|7744.4|0
1684385700000|2023-05-18 04:55:00|7751.9|7744.9|7751.9|7744.9|7752.4|7745.4|7751.4|7744.4|0
1684386000000|2023-05-18 05:00:00|7752.1|7745.1|7752.1|7745.1|7752.6|7745.6|7751.1|7744.1|0
1684386300000|2023-05-18 05:05:00|7752.4|7745.4|7752.1|7745.1|7752.9|7745.9|7751.9|7744.9|0
1684386600000|2023-05-18 05:10:00|7752.9|7745.9|7752.6|7745.6|7753.4|7746.4|7751.9|7744.9|0
1684386900000|2023-05-18 05:15:00|7752.4|7745.4|7753.1|7746.1|7754.1|7747.1|7752.1|7745.1|0
1684387200000|2023-05-18 05:20:00|7753.4|7746.4|7750.6|7743.6|7753.4|7746.4|7750.4|7743.4|0
1684387500000|2023-05-18 05:25:00|7750.4|7743.4|7751.1|7744.1|7751.4|7744.4|7750.1|7743.1|0
1684387800000|2023-05-18 05:30:00|7750.9|7743.9|7750.1|7743.1|7751.1|7744.1|7749.6|7742.6|0
1684388100000|2023-05-18 05:35:00|7749.9|7742.9|7748.4|7741.4|7750.1|7743.1|7747.6|7740.6|0
1684388400000|2023-05-18 05:40:00|7748.1|7741.1|7747.1|7740.1|7749.1|7742.1|7747.1|7740.1|0
1684388700000|2023-05-18 05:45:00|7746.9|7739.9|7746.1|7739.1|7748.4|7741.4|7746.1|7739.1|0
1684389000000|2023-05-18 05:50:00|7746.4|7739.4|7747.6|7740.6|7747.6|7740.6|7744.1|7737.1|0
1684389300000|2023-05-18 05:55:00|7747.4|7740.4|7746.4|7739.4|7747.9|7740.9|7746.4|7739.4|0
1684389600000|2023-05-18 06:00:00|7746.6|7739.6|7747.9|7740.9|7748.1|7741.1|7744.1|7737.1|0
1684389900000|2023-05-18 06:05:00|7748.1|7741.1|7746.6|7739.6|7749.1|7742.1|7744.9|7737.9|0
1684390200000|2023-05-18 06:10:00|7746.9|7739.9|7748.1|7741.1|7749.1|7742.1|7746.6|7739.6|0
1684390500000|2023-05-18 06:15:00|7748.4|7741.4|7747.1|7740.1|7748.9|7741.9|7746.6|7739.6|0
1684390800000|2023-05-18 06:20:00|7747.4|7740.4|7749.1|7742.1|7750.9|7743.9|7747.4|7740.4|0
1684391100000|2023-05-18 06:25:00|7749.4|7742.4|7748.9|7741.9|7749.4|7742.4|7748.4|7741.4|0
1684391400000|2023-05-18 06:30:00|7749.1|7742.1|7750.6|7743.6|7751.4|7744.4|7748.9|7741.9|0
1684391700000|2023-05-18 06:35:00|7750.4|7743.4|7749.9|7742.9|7750.9|7743.9|7748.4|7741.4|0
1684392000000|2023-05-18 06:40:00|7750.1|7743.1|7748.4|7741.4|7750.4|7743.4|7748.4|7741.4|0
1684392300000|2023-05-18 06:45:00|7748.1|7741.1|7748.9|7741.9|7748.9|7741.9|7746.9|7739.9|0
1684392600000|2023-05-18 06:50:00|7749.1|7742.1|7747.9|7740.9|7750.9|7743.9|7746.6|7739.6|0
1684392900000|2023-05-18 06:55:00|7747.6|7740.6|7749.9|7742.9|7750.9|7743.9|7747.4|7740.4|0
1684393200000|2023-05-18 07:00:00|7751.4|7744.4|7761.9|7754.9|7761.9|7754.9|7750.4|7743.4|0
1684393500000|2023-05-18 07:05:00|7762.1|7755.1|7763.4|7756.4|7765.4|7758.4|7757.6|7750.6|0
1684393800000|2023-05-18 07:10:00|7764.1|7757.1|7766.6|7759.6|7768.4|7761.4|7759.9|7752.9|0
1684394100000|2023-05-18 07:15:00|7766.4|7759.4|7765.4|7758.4|7769.9|7762.9|7765.4|7758.4|0
1684394400000|2023-05-18 07:20:00|7765.6|7758.6|7766.1|7759.1|7772.4|7765.4|7764.9|7757.9|0
1684394700000|2023-05-18 07:25:00|7765.9|7758.9|7765.4|7758.4|7767.6|7760.6|7764.4|7757.4|0
1684395000000|2023-05-18 07:30:00|7764.9|7757.9|7761.9|7754.9|7766.1|7759.1|7760.6|7753.6|0
1684395300000|2023-05-18 07:35:00|7762.1|7755.1|7759.4|7752.4|7762.9|7755.9|7756.6|7749.6|0
1684395600000|2023-05-18 07:40:00|7758.9|7751.9|7758.1|7751.1|7760.9|7753.9|7756.6|7749.6|0
1684395900000|2023-05-18 07:45:00|7758.6|7751.6|7760.1|7753.1|7762.6|7755.6|7757.6|7750.6|0
1684396200000|2023-05-18 07:50:00|7759.6|7752.6|7763.1|7756.1|7764.1|7757.1|7759.6|7752.6|0
1684396500000|2023-05-18 07:55:00|7762.3|7755.3|7767.1|7760.1|7767.8|7760.8|7760.6|7753.6|0
1684396800000|2023-05-18 08:00:00|7767.6|7760.6|7768.1|7761.1|7771.6|7764.6|7764.1|7757.1|0
1684397100000|2023-05-18 08:05:00|7767.8|7760.8|7776.6|7769.6|7776.6|7769.6|7767.6|7760.6|0
1684397400000|2023-05-18 08:10:00|7776.3|7769.3|7777.6|7770.6|7778.1|7771.1|7771.6|7764.6|0
1684397700000|2023-05-18 08:15:00|7777.8|7770.8|7774.3|7767.3|7778.1|7771.1|7773.3|7766.3|0
1684398000000|2023-05-18 08:20:00|7774.1|7767.1|7776.1|7769.1|7777.6|7770.6|7773.6|7766.6|0
1684398300000|2023-05-18 08:25:00|7776.6|7769.6|7778.3|7771.3|7779.6|7772.6|7776.6|7769.6|0
1684398600000|2023-05-18 08:30:00|7778.1|7771.1|7780.1|7773.1|7780.8|7773.8|7777.1|7770.1|0
1684398900000|2023-05-18 08:35:00|7779.6|7772.6|7772.6|7765.6|7780.1|7773.1|7772.1|7765.1|0
1684399200000|2023-05-18 08:40:00|7772.1|7765.1|7776.3|7769.3|7776.6|7769.6|7771.1|7764.1|0
1684399500000|2023-05-18 08:45:00|7776.1|7769.1|7777.1|7770.1|7778.6|7771.6|7775.3|7768.3|0
1684399800000|2023-05-18 08:50:00|7776.8|7769.8|7777.6|7770.6|7778.6|7771.6|7775.8|7768.8|0
1684400100000|2023-05-18 08:55:00|7777.1|7770.1|7774.6|7767.6|7777.6|7770.6|7774.1|7767.1|0
1684400400000|2023-05-18 09:00:00|7773.8|7766.8|7769.1|7762.1|7775.3|7768.3|7768.1|7761.1|0
1684400700000|2023-05-18 09:05:00|7769.3|7762.3|7769.6|7762.6|7770.1|7763.1|7768.3|7761.3|0
1684401000000|2023-05-18 09:10:00|7769.3|7762.3|7773.1|7766.1|7773.1|7766.1|7767.8|7760.8|0
1684401300000|2023-05-18 09:15:00|7773.3|7766.3|7770.8|7763.8|7773.6|7766.6|7769.6|7762.6|0
1684401600000|2023-05-18 09:20:00|7771.1|7764.1|7769.6|7762.6|7772.1|7765.1|7769.3|7762.3|0
1684401900000|2023-05-18 09:25:00|7770.1|7763.1|7769.6|7762.6|7770.3|7763.3|7767.6|7760.6|0
1684402200000|2023-05-18 09:30:00|7769.1|7762.1|7770.1|7763.1|7770.1|7763.1|7767.6|7760.6|0
1684402500000|2023-05-18 09:35:00|7769.8|7762.8|7769.1|7762.1|7770.1|7763.1|7768.6|7761.6|0
1684402800000|2023-05-18 09:40:00|7769.3|7762.3|7772.8|7765.8|7773.6|7766.6|7769.1|7762.1|0
1684403100000|2023-05-18 09:45:00|7773.1|7766.1|7773.6|7766.6|7774.1|7767.1|7772.6|7765.6|0
1684403400000|2023-05-18 09:50:00|7774.1|7767.1|7773.6|7766.6|7775.1|7768.1|7772.6|7765.6|0
1684403700000|2023-05-18 09:55:00|7774.1|7767.1|7774.8|7767.8|7775.1|7768.1|7773.1|7766.1|0
1684404000000|2023-05-18 10:00:00|7775.1|7768.1|7776.1|7769.1|7777.1|7770.1|7773.6|7766.6|0
1684404300000|2023-05-18 10:05:00|7775.8|7768.8|7773.1|7766.1|7776.1|7769.1|7772.3|7765.3|0
1684404600000|2023-05-18 10:10:00|7773.3|7766.3|7772.1|7765.1|7774.6|7767.6|7771.1|7764.1|0
1684404900000|2023-05-18 10:15:00|7772.3|7765.3|7771.1|7764.1|7772.6|7765.6|7771.1|7764.1|0
1684405200000|2023-05-18 10:20:00|7771.6|7764.6|7771.1|7764.1|7771.6|7764.6|7770.1|7763.1|0
1684405500000|2023-05-18 10:25:00|7771.3|7764.3|7771.6|7764.6|7772.1|7765.1|7770.6|7763.6|0
1684405800000|2023-05-18 10:30:00|7771.8|7764.8|7775.6|7768.6|7775.6|7768.6|7771.6|7764.6|0
1684406100000|2023-05-18 10:35:00|7775.8|7768.8|7776.1|7769.1|7776.1|7769.1|7773.6|7766.6|0
1684406400000|2023-05-18 10:40:00|7775.8|7768.8|7777.6|7770.6|7777.8|7770.8|7775.3|7768.3|0
1684406700000|2023-05-18 10:45:00|7778.1|7771.1|7776.1|7769.1|7779.1|7772.1|7775.6|7768.6|0
1684407000000|2023-05-18 10:50:00|7775.6|7768.6|7772.1|7765.1|7776.3|7769.3|7771.8|7764.8|0
1684407300000|2023-05-18 10:55:00|7771.6|7764.6|7773.3|7766.3|7773.3|7766.3|7770.1|7763.1|0
1684407600000|2023-05-18 11:00:00|7773.1|7766.1|7775.6|7768.6|7776.6|7769.6|7772.6|7765.6|0
1684407900000|2023-05-18 11:05:00|7775.8|7768.8|7772.1|7765.1|7777.1|7770.1|7772.1|7765.1|0
1684408200000|2023-05-18 11:10:00|7772.3|7765.3|7768.6|7761.6|7773.1|7766.1|7768.1|7761.1|0
1684408500000|2023-05-18 11:15:00|7768.1|7761.1|7767.6|7760.6|7768.6|7761.6|7766.1|7759.1|0
1684408800000|2023-05-18 11:20:00|7768.1|7761.1|7766.6|7759.6|7768.8|7761.8|7766.6|7759.6|0
1684409100000|2023-05-18 11:25:00|7766.8|7759.8|7767.1|7760.1|7768.1|7761.1|7765.6|7758.6|0
1684409400000|2023-05-18 11:30:00|7766.6|7759.6|7766.1|7759.1|7768.6|7761.6|7765.1|7758.1|0
1684409700000|2023-05-18 11:35:00|7765.8|7758.8|7763.8|7756.8|7766.3|7759.3|7763.8|7756.8|0
1684410000000|2023-05-18 11:40:00|7764.1|7757.1|7765.1|7758.1|7765.6|7758.6|7762.6|7755.6|0
1684410300000|2023-05-18 11:45:00|7764.6|7757.6|7765.1|7758.1|7767.1|7760.1|7764.1|7757.1|0
1684410600000|2023-05-18 11:50:00|7764.8|7757.8|7763.1|7756.1|7765.1|7758.1|7763.1|7756.1|0
1684410900000|2023-05-18 11:55:00|7763.6|7756.6|7763.3|7756.3|7764.6|7757.6|7762.1|7755.1|0
1684411200000|2023-05-18 12:00:00|7763.1|7756.1|7764.3|7757.3|7765.1|7758.1|7762.6|7755.6|0
1684411500000|2023-05-18 12:05:00|7764.1|7757.1|7764.1|7757.1|7765.1|7758.1|7763.1|7756.1|0
1684411800000|2023-05-18 12:10:00|7764.3|7757.3|7766.6|7759.6|7766.6|7759.6|7763.6|7756.6|0
1684412100000|2023-05-18 12:15:00|7766.1|7759.1|7762.6|7755.6|7767.1|7760.1|7762.6|7755.6|0
1684412400000|2023-05-18 12:20:00|7762.1|7755.1|7764.1|7757.1|7764.6|7757.6|7761.8|7754.8|0
1684412700000|2023-05-18 12:25:00|7764.6|7757.6|7764.3|7757.3|7765.6|7758.6|7763.6|7756.6|0
1684413000000|2023-05-18 12:30:00|7764.1|7757.1|7764.8|7757.8|7766.6|7759.6|7763.3|7756.3|0
1684413300000|2023-05-18 12:35:00|7765|7758|7763.5|7756.5|7766.3|7759.3|7762.8|7755.8|0
1684413600000|2023-05-18 12:40:00|7763.8|7756.8|7765.8|7758.8|7766.8|7759.8|7763.3|7756.3|0
1684413900000|2023-05-18 12:45:00|7765.5|7758.5|7766.8|7759.8|7767.3|7760.3|7764.8|7757.8|0
1684414200000|2023-05-18 12:50:00|7766.5|7759.5|7763.3|7756.3|7766.5|7759.5|7761.8|7754.8|0
1684414500000|2023-05-18 12:55:00|7763|7756|7758.8|7751.8|7763.8|7756.8|7758.3|7751.3|0
1684414800000|2023-05-18 13:00:00|7759.3|7752.3|7758.5|7751.5|7760.3|7753.3|7758|7751|0
1684415100000|2023-05-18 13:05:00|7758.8|7751.8|7758.3|7751.3|7758.8|7751.8|7754.3|7747.3|0
1684415400000|2023-05-18 13:10:00|7758.8|7751.8|7756.3|7749.3|7759.3|7752.3|7754.3|7747.3|0
1684415700000|2023-05-18 13:15:00|7756.8|7749.8|7757.3|7750.3|7758.8|7751.8|7756.3|7749.3|0
1684416000000|2023-05-18 13:20:00|7757.5|7750.5|7756.3|7749.3|7757.8|7750.8|7755.3|7748.3|0
1684416300000|2023-05-18 13:25:00|7756.5|7749.5|7757.8|7750.8|7758|7751|7754.3|7747.3|0
1684416600000|2023-05-18 13:30:00|7758.3|7751.3|7749.3|7742.3|7758.3|7751.3|7748.3|7741.3|0
1684416900000|2023-05-18 13:35:00|7749|7742|7746.3|7739.3|7749|7742|7742.5|7735.5|0
1684417200000|2023-05-18 13:40:00|7745.8|7738.8|7744.3|7737.3|7748.3|7741.3|7743.3|7736.3|0
1684417500000|2023-05-18 13:45:00|7744.8|7737.8|7742.5|7735.5|7745.3|7738.3|7742.3|7735.3|0
1684417800000|2023-05-18 13:50:00|7742.3|7735.3|7740.8|7733.8|7744.8|7737.8|7739.5|7732.5|0
1684418100000|2023-05-18 13:55:00|7741.3|7734.3|7739.8|7732.8|7741.3|7734.3|7736.5|7729.5|0
1684418400000|2023-05-18 14:00:00|7739.3|7732.3|7734|7727|7739.3|7732.3|7733.8|7726.8|0
1684418700000|2023-05-18 14:05:00|7734.3|7727.3|7739.5|7732.5|7739.5|7732.5|7730.8|7723.8|0
1684419000000|2023-05-18 14:10:00|7739.9|7732.9|7740.6|7733.6|7743.9|7736.9|7739.9|7732.9|0
1684419300000|2023-05-18 14:15:00|7740.4|7733.4|7742.6|7735.6|7744.4|7737.4|7738.1|7731.1|0
1684419600000|2023-05-18 14:20:00|7742.9|7735.9|7745.9|7738.9|7746.4|7739.4|7742.4|7735.4|0
1684419900000|2023-05-18 14:25:00|7745.4|7738.4|7744.4|7737.4|7745.6|7738.6|7741.4|7734.4|0
1684420200000|2023-05-18 14:30:00|7744.1|7737.1|7750.4|7743.4|7750.4|7743.4|7742.6|7735.6|0
1684420500000|2023-05-18 14:35:00|7750.6|7743.6|7750.4|7743.4|7752.4|7745.4|7749.9|7742.9|0
1684420800000|2023-05-18 14:40:00|7750.1|7743.1|7746.1|7739.1|7750.4|7743.4|7745.1|7738.1|0
1684421100000|2023-05-18 14:45:00|7745.9|7738.9|7745.4|7738.4|7747.6|7740.6|7743.4|7736.4|0
1684421400000|2023-05-18 14:50:00|7745.6|7738.6|7746.9|7739.9|7747.4|7740.4|7743.9|7736.9|0
1684421700000|2023-05-18 14:55:00|7746.4|7739.4|7748.4|7741.4|7748.9|7741.9|7745.4|7738.4|0
1684422000000|2023-05-18 15:00:00|7748.9|7741.9|7748.6|7741.6|7751.1|7744.1|7748.4|7741.4|0
1684422300000|2023-05-18 15:05:00|7748.9|7741.9|7748.9|7741.9|7750.4|7743.4|7746.1|7739.1|0
1684422600000|2023-05-18 15:10:00|7749.4|7742.4|7748.1|7741.1|7750.4|7743.4|7747.6|7740.6|0
1684422900000|2023-05-18 15:15:00|7748.4|7741.4|7750.9|7743.9|7753.4|7746.4|7747.9|7740.9|0
1684423200000|2023-05-18 15:20:00|7750.6|7743.6|7748.4|7741.4|7752.9|7745.9|7748.4|7741.4|0
1684423500000|2023-05-18 15:25:00|7748.6|7741.6|7749.4|7742.4|7750.4|7743.4|7747.4|7740.4|0
1684423800000|2023-05-18 15:30:00|7749.9|7742.9|7747.4|7740.4|7750.9|7743.9|7746.4|7739.4|0
1684424100000|2023-05-18 15:35:00|7747.9|7740.9|7750.4|7743.4|7750.9|7743.9|7745.6|7738.6|0
1684424400000|2023-05-18 15:40:00|7749.9|7742.9|7746.9|7739.9|7749.9|7742.9|7746.9|7739.9|0
1684424700000|2023-05-18 15:45:00|7747.4|7740.4|7747.4|7740.4|7748.9|7741.9|7746.4|7739.4|0
1684425000000|2023-05-18 15:50:00|7746.9|7739.9|7750.1|7743.1|7750.4|7743.4|7746.9|7739.9|0
1684425300000|2023-05-18 15:55:00|7750.4|7743.4|7742.9|7735.9|7750.4|7743.4|7741.9|7734.9|0
1684425600000|2023-05-18 16:00:00|7741.9|7734.9|7738.6|7731.6|7741.9|7734.9|7738.4|7731.4|0
1684425900000|2023-05-18 16:05:00|7738.4|7731.4|7737.4|7730.4|7739.4|7732.4|7734.1|7727.1|0
1684426200000|2023-05-18 16:10:00|7737.1|7730.1|7733.6|7726.6|7738.9|7731.9|7733.6|7726.6|0
1684426500000|2023-05-18 16:15:00|7733.9|7726.9|7734.4|7727.4|7735.9|7728.9|7730.9|7723.9|0
1684426800000|2023-05-18 16:20:00|7734.1|7727.1|7734.6|7727.6|7735.6|7728.6|7731.9|7724.9|0
1684427100000|2023-05-18 16:25:00|7734.4|7727.4|7733.6|7726.6|7734.6|7727.6|7732.1|7725.1|0
1684427400000|2023-05-18 16:30:00|7733.4|7726.4|7733.1|7726.1|7735.6|7728.6|7732.6|7725.6|0
1684427700000|2023-05-18 16:35:00|7733.6|7726.6|7733.4|7726.4|7736.9|7729.9|7732.9|7725.9|0
1684428000000|2023-05-18 16:40:00|7733.9|7726.9|7736.1|7729.1|7737.1|7730.1|7733.9|7726.9|0
1684428300000|2023-05-18 16:45:00|7735.9|7728.9|7737.1|7730.1|7737.1|7730.1|7734.4|7727.4|0
1684428600000|2023-05-18 16:50:00|7736.9|7729.9|7736.6|7729.6|7738.9|7731.9|7735.6|7728.6|0
1684428900000|2023-05-18 16:55:00|7736.9|7729.9|7734.4|7727.4|7737.1|7730.1|7733.4|7726.4|0
1684429200000|2023-05-18 17:00:00|7734.9|7727.9|7736.4|7729.4|7737.4|7730.4|7734.9|7727.9|0
1684429500000|2023-05-18 17:05:00|7736.6|7729.6|7738.4|7731.4|7738.4|7731.4|7735.4|7728.4|0
1684429800000|2023-05-18 17:10:00|7738.1|7731.1|7737.4|7730.4|7738.9|7731.9|7736.4|7729.4|0
1684430100000|2023-05-18 17:15:00|7737.9|7730.9|7740.9|7733.9|7741.9|7734.9|7736.9|7729.9|0
1684430400000|2023-05-18 17:20:00|7740.6|7733.6|7741.4|7734.4|7742.9|7735.9|7740.1|7733.1|0
1684430700000|2023-05-18 17:25:00|7741.6|7734.6|7734.9|7727.9|7743.4|7736.4|7734.9|7727.9|0
1684431000000|2023-05-18 17:30:00|7735.1|7728.1|7736.6|7729.6|7737.9|7730.9|7733.6|7726.6|0
1684431300000|2023-05-18 17:35:00|7736.4|7729.4|7733.4|7726.4|7736.9|7729.9|7733.4|7726.4|0
1684431600000|2023-05-18 17:40:00|7733.1|7726.1|7732.1|7725.1|7734.4|7727.4|7731.9|7724.9|0
1684431900000|2023-05-18 17:45:00|7731.9|7724.9|7734.4|7727.4|7734.6|7727.6|7729.9|7722.9|0
1684432200000|2023-05-18 17:50:00|7734.1|7727.1|7730.9|7723.9|7734.1|7727.1|7729.9|7722.9|0
1684432500000|2023-05-18 17:55:00|7730.6|7723.6|7730.1|7723.1|7731.1|7724.1|7728.4|7721.4|0
1684432800000|2023-05-18 18:00:00|7729.9|7722.9|7731.9|7724.9|7733.9|7726.9|7729.6|7722.6|0
1684433100000|2023-05-18 18:05:00|7731.6|7724.6|7733.6|7726.6|7734.9|7727.9|7731.4|7724.4|0
1684433400000|2023-05-18 18:10:00|7733.4|7726.4|7736.4|7729.4|7736.4|7729.4|7733.4|7726.4|0
1684433700000|2023-05-18 18:15:00|7736.1|7729.1|7739.1|7732.1|7739.4|7732.4|7735.4|7728.4|0
1684434000000|2023-05-18 18:20:00|7738.9|7731.9|7740.9|7733.9|7740.9|7733.9|7738.6|7731.6|0
1684434300000|2023-05-18 18:25:00|7741.4|7734.4|7740.4|7733.4|7742.9|7735.9|7739.9|7732.9|0
1684434600000|2023-05-18 18:30:00|7740.9|7733.9|7742.4|7735.4|7742.4|7735.4|7740.6|7733.6|0
1684434900000|2023-05-18 18:35:00|7742.1|7735.1|7743.6|7736.6|7744.4|7737.4|7742.1|7735.1|0
1684435200000|2023-05-18 18:40:00|7743.4|7736.4|7743.4|7736.4|7744.4|7737.4|7741.9|7734.9|0
1684435500000|2023-05-18 18:45:00|7743.9|7736.9|7745.4|7738.4|7746.1|7739.1|7742.6|7735.6|0
1684435800000|2023-05-18 18:50:00|7745.6|7738.6|7743.4|7736.4|7745.9|7738.9|7742.9|7735.9|0
1684436100000|2023-05-18 18:55:00|7743.1|7736.1|7745.1|7738.1|7745.9|7738.9|7742.6|7735.6|0
1684436400000|2023-05-18 19:00:00|7744.9|7737.9|7743.9|7736.9|7746.9|7739.9|7743.1|7736.1|0
1684436700000|2023-05-18 19:05:00|7743.4|7736.4|7745.9|7738.9|7746.4|7739.4|7742.9|7735.9|0
1684437000000|2023-05-18 19:10:00|7746.1|7739.1|7747.1|7740.1|7747.1|7740.1|7745.9|7738.9|0
1684437300000|2023-05-18 19:15:00|7747.4|7740.4|7750.1|7743.1|7750.4|7743.4|7747.4|7740.4|0
1684437600000|2023-05-18 19:20:00|7750.4|7743.4|7746.9|7739.9|7750.9|7743.9|7746.9|7739.9|0
1684437900000|2023-05-18 19:25:00|7746.4|7739.4|7748.9|7741.9|7748.9|7741.9|7745.6|7738.6|0
1684438200000|2023-05-18 19:30:00|7748.6|7741.6|7750.4|7743.4|7750.6|7743.6|7748.4|7741.4|0
1684438500000|2023-05-18 19:35:00|7750.1|7743.1|7751.4|7744.4|7751.6|7744.6|7749.4|7742.4|0
1684438800000|2023-05-18 19:40:00|7751.1|7744.1|7755.9|7748.9|7756.9|7749.9|7751.1|7744.1|0
1684439100000|2023-05-18 19:45:00|7756.4|7749.4|7755.6|7748.6|7758.4|7751.4|7754.9|7747.9|0
1684439400000|2023-05-18 19:50:00|7756.9|7749.9|7757.4|7750.4|7761.4|7754.4|7755.9|7748.9|0
1684439700000|2023-05-18 19:55:00|7757.6|7750.6|7761.9|7754.9|7765.4|7758.4|7756.6|7749.6|0
1684440000000|2023-05-18 20:00:00|7762.2|7755.2|7762|7755|7763.7|7756.7|7759.9|7752.9|0
1684440300000|2023-05-18 20:05:00|7761.6|7754.6|7761.3|7754.3|7762.4|7755.4|7761.3|7754.3|0
1684440600000|2023-05-18 20:10:00|7761.4|7754.4|7762|7755|7762|7755|7761.2|7754.2|0
1684440900000|2023-05-18 20:15:00|7762.3|7755.3|7764.7|7757.7|7765.1|7758.1|7762.3|7755.3|0
1684441200000|2023-05-18 20:20:00|7764.9|7757.9|7764|7757|7765.4|7758.4|7763.2|7756.2|0
1684441500000|2023-05-18 20:25:00|7763.8|7756.8|7761|7754|7764|7757|7761|7754|0
1684441800000|2023-05-18 20:30:00|7761.1|7754.1|7762.7|7755.7|7763|7756|7761|7754|0
1684442100000|2023-05-18 20:35:00|7762.6|7755.6|7764.9|7757.9|7765|7758|7762.6|7755.6|0
1684442400000|2023-05-18 20:40:00|7764.8|7757.8|7765.7|7758.7|7765.7|7758.7|7764.6|7757.6|0
1684442700000|2023-05-18 20:45:00|7765.5|7758.5|7766.3|7759.3|7766.8|7759.8|7764.1|7757.1|0
1684443000000|2023-05-18 20:50:00|7766.2|7759.2|7766.1|7759.1|7766.7|7759.7|7765.4|7758.4|0
1684443300000|2023-05-18 20:55:00|7766.4|7759.4|7767.2|7760.2|7768.5|7761.5|7766.1|7759.1|0
1684443600000|2023-05-18 21:00:00|7767.1|7760.1|7767.8|7760.8|7767.8|7760.8|7767.1|7760.1|0
1684443900000|2023-05-18 21:05:00|7767.7|7760.7|7767.3|7760.3|7768.1|7761.1|7767.3|7760.3|0
1684444200000|2023-05-18 21:10:00|7767.2|7760.2|7767.3|7760.3|7767.5|7760.5|7767.2|7760.2|0
1684444500000|2023-05-18 21:15:00|7767.4|7760.4|7767.1|7760.1|7767.7|7760.7|7767.1|7760.1|0
1684444800000|2023-05-18 21:20:00|7767.2|7760.2|7767.5|7760.5|7767.5|7760.5|7767.2|7760.2|0
1684445100000|2023-05-18 21:25:00|7766.7|7759.7|7766.6|7759.6|7766.8|7759.8|7766.6|7759.6|0
1684445400000|2023-05-18 21:30:00|7766.8|7759.8|7766.9|7759.9|7767.2|7760.2|7766.8|7759.8|0
1684445700000|2023-05-18 21:35:00|7767.1|7760.1|7764.1|7757.1|7767.1|7760.1|7763.7|7756.7|0
1684446000000|2023-05-18 21:40:00|7764|7757|7764|7757|7764.5|7757.5|7763.9|7756.9|0
1684446300000|2023-05-18 21:45:00|7763.9|7756.9|7763.7|7756.7|7764.2|7757.2|7762.9|7755.9|0
1684446600000|2023-05-18 21:50:00|7763.8|7756.8|7764.5|7757.5|7764.5|7757.5|7763.5|7756.5|0
1684446900000|2023-05-18 21:55:00|7764.6|7757.6|7763.2|7756.2|7764.7|7757.7|7762.8|7755.8|0
1684447200000|2023-05-18 22:00:00|7763.6|7756.6|7762|7755|7763.6|7756.6|7759.8|7752.8|0
1684447500000|2023-05-18 22:05:00|7761.8|7754.8|7773.2|7766.2|7777|7770|7761.5|7754.5|0
1684447800000|2023-05-18 22:10:00|7773.7|7766.7|7777.9|7770.9|7777.9|7770.9|7771.6|7764.6|0
1684448100000|2023-05-18 22:15:00|7777.4|7770.4|7775.4|7768.4|7778.1|7771.1|7773.6|7766.6|0
1684448400000|2023-05-18 22:20:00|7775.3|7768.3|7772.7|7765.7|7775.7|7768.7|7772|7765|0
1684448700000|2023-05-18 22:25:00|7772.6|7765.6|7769.8|7762.8|7773.5|7766.5|7769.5|7762.5|0
1684449000000|2023-05-18 22:30:00|7769.9|7762.9|7768.9|7761.9|7771.2|7764.2|7768.9|7761.9|0
1684449300000|2023-05-18 22:35:00|7769|7762|7769.9|7762.9|7769.9|7762.9|7766.4|7759.4|0
1684449600000|2023-05-18 22:40:00|7769.8|7762.8|7768.3|7761.3|7770.2|7763.2|7767.3|7760.3|0
1684449900000|2023-05-18 22:45:00|7768.1|7761.1|7767.8|7760.8|7768.6|7761.6|7766.9|7759.9|0
1684450200000|2023-05-18 22:50:00|7767.9|7760.9|7769.7|7762.7|7770.7|7763.7|7767.9|7760.9|0
1684450500000|2023-05-18 22:55:00|7769.8|7762.8|7770.1|7763.1|7770.5|7763.5|7769.4|7762.4|0
1684450800000|2023-05-18 23:00:00|7769.7|7762.7|7766.9|7759.9|7769.7|7762.7|7766.9|7759.9|0
1684451100000|2023-05-18 23:05:00|7766.8|7759.8|7765.7|7758.7|7766.8|7759.8|7764|7757|0
1684451400000|2023-05-18 23:10:00|7765.8|7758.8|7765.7|7758.7|7766.5|7759.5|7765.3|7758.3|0
1684451700000|2023-05-18 23:15:00|7765.6|7758.6|7765.7|7758.7|7766.9|7759.9|7765.3|7758.3|0
1684452000000|2023-05-18 23:20:00|7765.8|7758.8|7765.7|7758.7|7766.5|7759.5|7765.6|7758.6|0
1684452300000|2023-05-18 23:25:00|7765.8|7758.8|7766.1|7759.1|7766.5|7759.5|7765.7|7758.7|0
1684452600000|2023-05-18 23:30:00|7765.8|7758.8|7763.2|7756.2|7765.8|7758.8|7762.3|7755.3|0
1684452900000|2023-05-18 23:35:00|7763.1|7756.1|7763.5|7756.5|7764.4|7757.4|7762.8|7755.8|0
1684453200000|2023-05-18 23:40:00|7763.3|7756.3|7762.8|7755.8|7763.7|7756.7|7762.3|7755.3|0
1684453500000|2023-05-18 23:45:00|7762.7|7755.7|7763.3|7756.3|7764.1|7757.1|7762.3|7755.3|0
1684453800000|2023-05-18 23:50:00|7763.2|7756.2|7762.3|7755.3|7763.6|7756.6|7762.3|7755.3|0
1684454100000|2023-05-18 23:55:00|7762.2|7755.2|7762.2|7755.2|7763.3|7756.3|7762|7755|0
1684454400000|2023-05-19 00:00:00|7762.3|7755.3|7767.1|7760.1|7767.9|7760.9|7762.3|7755.3|0
1684454700000|2023-05-19 00:05:00|7767.4|7760.4|7763.6|7756.6|7767.6|7760.6|7763.1|7756.1|0
1684455000000|2023-05-19 00:10:00|7763.4|7756.4|7762.9|7755.9|7764.4|7757.4|7762.9|7755.9|0
1684455300000|2023-05-19 00:15:00|7763.4|7756.4|7763.6|7756.6|7765.1|7758.1|7762.1|7755.1|0
1684455600000|2023-05-19 00:20:00|7764.1|7757.1|7766.6|7759.6|7767.1|7760.1|7763.9|7756.9|0
1684455900000|2023-05-19 00:25:00|7766.1|7759.1|7766.1|7759.1|7769.1|7762.1|7765.6|7758.6|0
1684456200000|2023-05-19 00:30:00|7765.6|7758.6|7767.1|7760.1|7768.6|7761.6|7765.6|7758.6|0
1684456500000|2023-05-19 00:35:00|7767.4|7760.4|7765.6|7758.6|7767.6|7760.6|7765.6|7758.6|0
1684456800000|2023-05-19 00:40:00|7765.9|7758.9|7765.6|7758.6|7767.1|7760.1|7765.4|7758.4|0
1684457100000|2023-05-19 00:45:00|7765.4|7758.4|7766.1|7759.1|7767.4|7760.4|7764.6|7757.6|0
1684457400000|2023-05-19 00:50:00|7765.6|7758.6|7765.1|7758.1|7766.9|7759.9|7764.6|7757.6|0
1684457700000|2023-05-19 00:55:00|7764.9|7757.9|7763.6|7756.6|7765.4|7758.4|7763.6|7756.6|0
1684458000000|2023-05-19 01:00:00|7763.9|7756.9|7764.6|7757.6|7765.6|7758.6|7763.1|7756.1|0
1684458300000|2023-05-19 01:05:00|7764.9|7757.9|7765.6|7758.6|7766.6|7759.6|7764.9|7757.9|0
1684458600000|2023-05-19 01:10:00|7766.1|7759.1|7765.6|7758.6|7767.1|7760.1|7765.1|7758.1|0
1684458900000|2023-05-19 01:15:00|7765.9|7758.9|7764.6|7757.6|7766.6|7759.6|7763.9|7756.9|0
1684459200000|2023-05-19 01:20:00|7764.9|7757.9|7762.1|7755.1|7764.9|7757.9|7761.4|7754.4|0
1684459500000|2023-05-19 01:25:00|7761.9|7754.9|7763.1|7756.1|7763.9|7756.9|7761.6|7754.6|0
1684459800000|2023-05-19 01:30:00|7762.9|7755.9|7761.4|7754.4|7762.9|7755.9|7759.6|7752.6|0
1684460100000|2023-05-19 01:35:00|7761.1|7754.1|7762.1|7755.1|7762.1|7755.1|7760.4|7753.4|0
1684460400000|2023-05-19 01:40:00|7761.9|7754.9|7763.6|7756.6|7764.1|7757.1|7761.1|7754.1|0
1684460700000|2023-05-19 01:45:00|7763.4|7756.4|7762.6|7755.6|7764.4|7757.4|7762.6|7755.6|0
1684461000000|2023-05-19 01:50:00|7762.9|7755.9|7763.1|7756.1|7764.1|7757.1|7762.1|7755.1|0
1684461300000|2023-05-19 01:55:00|7763.4|7756.4|7762.1|7755.1|7763.4|7756.4|7761.9|7754.9|0
1684461600000|2023-05-19 02:00:00|7761.9|7754.9|7762.9|7755.9|7764.6|7757.6|7761.9|7754.9|0
1684461900000|2023-05-19 02:05:00|7762.6|7755.6|7765.6|7758.6|7765.6|7758.6|7762.6|7755.6|0
1684462200000|2023-05-19 02:10:00|7765.4|7758.4|7766.6|7759.6|7766.6|7759.6|7764.6|7757.6|0
1684462500000|2023-05-19 02:15:00|7766.9|7759.9|7769.4|7762.4|7770.1|7763.1|7765.6|7758.6|0
1684462800000|2023-05-19 02:20:00|7769.1|7762.1|7769.1|7762.1|7769.9|7762.9|7769.1|7762.1|0
1684463100000|2023-05-19 02:25:00|7769.4|7762.4|7769.6|7762.6|7769.9|7762.9|7767.6|7760.6|0
1684463400000|2023-05-19 02:30:00|7769.9|7762.9|7770.6|7763.6|7772.1|7765.1|7769.9|7762.9|0
1684463700000|2023-05-19 02:35:00|7770.4|7763.4|7770.6|7763.6|7770.6|7763.6|7769.6|7762.6|0
1684464000000|2023-05-19 02:40:00|7770.9|7763.9|7773.1|7766.1|7773.1|7766.1|7770.4|7763.4|0
1684464300000|2023-05-19 02:45:00|7773.4|7766.4|7770.6|7763.6|7773.4|7766.4|7770.6|7763.6|0
1684464600000|2023-05-19 02:50:00|7770.9|7763.9|7772.9|7765.9|7773.1|7766.1|7770.6|7763.6|0
1684464900000|2023-05-19 02:55:00|7773.1|7766.1|7773.6|7766.6|7774.1|7767.1|7772.6|7765.6|0
1684465200000|2023-05-19 03:00:00|7773.4|7766.4|7773.1|7766.1|7773.4|7766.4|7772.1|7765.1|0
1684465500000|2023-05-19 03:05:00|7772.6|7765.6|7772.9|7765.9|7773.4|7766.4|7771.9|7764.9|0
1684465800000|2023-05-19 03:10:00|7773.1|7766.1|7773.4|7766.4|7773.9|7766.9|7772.6|7765.6|0
1684466100000|2023-05-19 03:15:00|7773.1|7766.1|7774.9|7767.9|7775.4|7768.4|7772.9|7765.9|0
1684466400000|2023-05-19 03:20:00|7775.1|7768.1|7775.9|7768.9|7776.4|7769.4|7774.1|7767.1|0
1684466700000|2023-05-19 03:25:00|7776.1|7769.1|7775.1|7768.1|7777.1|7770.1|7774.1|7767.1|0
1684467000000|2023-05-19 03:30:00|7774.6|7767.6|7772.9|7765.9|7774.9|7767.9|7772.6|7765.6|0
1684467300000|2023-05-19 03:35:00|7772.6|7765.6|7770.4|7763.4|7773.1|7766.1|7770.1|7763.1|0
1684467600000|2023-05-19 03:40:00|7770.6|7763.6|7768.9|7761.9|7770.9|7763.9|7768.9|7761.9|0
1684467900000|2023-05-19 03:45:00|7769.1|7762.1|7770.4|7763.4|7770.9|7763.9|7769.1|7762.1|0
1684468200000|2023-05-19 03:50:00|7770.1|7763.1|7769.6|7762.6|7770.1|7763.1|7768.4|7761.4|0
1684468500000|2023-05-19 03:55:00|7769.4|7762.4|7768.6|7761.6|7770.1|7763.1|7768.6|7761.6|0
1684468800000|2023-05-19 04:00:00|7769.1|7762.1|7768.6|7761.6|7770.1|7763.1|7768.4|7761.4|0
1684469100000|2023-05-19 04:05:00|7768.4|7761.4|7767.1|7760.1|7768.6|7761.6|7766.4|7759.4|0
1684469400000|2023-05-19 04:10:00|7766.9|7759.9|7766.9|7759.9|7766.9|7759.9|7765.9|7758.9|0
1684469700000|2023-05-19 04:15:00|7766.6|7759.6|7768.1|7761.1|7768.1|7761.1|7766.1|7759.1|0
1684470000000|2023-05-19 04:20:00|7767.9|7760.9|7768.6|7761.6|7768.9|7761.9|7767.6|7760.6|0
1684470300000|2023-05-19 04:25:00|7768.4|7761.4|7768.9|7761.9|7769.4|7762.4|7768.4|7761.4|0
1684470600000|2023-05-19 04:30:00|7768.6|7761.6|7768.6|7761.6|7769.9|7762.9|7768.4|7761.4|0
1684470900000|2023-05-19 04:35:00|7768.9|7761.9|7769.9|7762.9|7769.9|7762.9|7768.1|7761.1|0
1684471200000|2023-05-19 04:40:00|7770.1|7763.1|7769.6|7762.6|7771.1|7764.1|7769.6|7762.6|0
1684471500000|2023-05-19 04:45:00|7769.9|7762.9|7770.1|7763.1|7771.1|7764.1|7769.9|7762.9|0
1684471800000|2023-05-19 04:50:00|7769.9|7762.9|7768.6|7761.6|7769.9|7762.9|7768.4|7761.4|0
1684472100000|2023-05-19 04:55:00|7768.4|7761.4|7769.9|7762.9|7769.9|7762.9|7768.4|7761.4|0
1684472400000|2023-05-19 05:00:00|7770.1|7763.1|7769.4|7762.4|7770.6|7763.6|7768.6|7761.6|0
1684472700000|2023-05-19 05:05:00|7769.1|7762.1|7768.9|7761.9|7769.9|7762.9|7768.6|7761.6|0
1684473000000|2023-05-19 05:10:00|7769.1|7762.1|7770.6|7763.6|7770.6|7763.6|7769.1|7762.1|0
1684473300000|2023-05-19 05:15:00|7770.9|7763.9|7770.4|7763.4|7771.4|7764.4|7770.4|7763.4|0
1684473600000|2023-05-19 05:20:00|7770.6|7763.6|7770.9|7763.9|7771.9|7764.9|7770.4|7763.4|0
1684473900000|2023-05-19 05:25:00|7771.1|7764.1|7771.1|7764.1|7771.4|7764.4|7770.1|7763.1|0
1684474200000|2023-05-19 05:30:00|7771.4|7764.4|7771.4|7764.4|7771.9|7764.9|7770.4|7763.4|0
1684474500000|2023-05-19 05:35:00|7770.6|7763.6|7769.6|7762.6|7771.4|7764.4|7768.9|7761.9|0
1684474800000|2023-05-19 05:40:00|7769.9|7762.9|7770.6|7763.6|7770.9|7763.9|7769.1|7762.1|0
1684475100000|2023-05-19 05:45:00|7770.9|7763.9|7771.1|7764.1|7771.6|7764.6|7770.4|7763.4|0
1684475400000|2023-05-19 05:50:00|7770.9|7763.9|7771.1|7764.1|7771.9|7764.9|7770.6|7763.6|0
1684475700000|2023-05-19 05:55:00|7770.9|7763.9|7769.4|7762.4|7771.4|7764.4|7769.1|7762.1|0
1684476000000|2023-05-19 06:00:00|7769.1|7762.1|7768.9|7761.9|7769.4|7762.4|7762.1|7755.1|0
1684476300000|2023-05-19 06:05:00|7769.4|7762.4|7768.9|7761.9|7770.6|7763.6|7766.6|7759.6|0
1684476600000|2023-05-19 06:10:00|7769.1|7762.1|7770.1|7763.1|7771.4|7764.4|7767.1|7760.1|0
1684476900000|2023-05-19 06:15:00|7770.4|7763.4|7770.6|7763.6|7771.4|7764.4|7768.9|7761.9|0
1684477200000|2023-05-19 06:20:00|7770.9|7763.9|7774.1|7767.1|7774.9|7767.9|7770.1|7763.1|0
1684477500000|2023-05-19 06:25:00|7773.9|7766.9|7776.1|7769.1|7776.4|7769.4|7773.4|7766.4|0
1684477800000|2023-05-19 06:30:00|7775.9|7768.9|7775.4|7768.4|7776.9|7769.9|7775.1|7768.1|0
1684478100000|2023-05-19 06:35:00|7775.6|7768.6|7773.4|7766.4|7775.6|7768.6|7772.6|7765.6|0
1684478400000|2023-05-19 06:40:00|7773.1|7766.1|7772.4|7765.4|7773.4|7766.4|7771.4|7764.4|0
1684478700000|2023-05-19 06:45:00|7772.6|7765.6|7773.9|7766.9|7774.4|7767.4|7772.6|7765.6|0
1684479000000|2023-05-19 06:50:00|7774.1|7767.1|7774.4|7767.4|7774.9|7767.9|7773.6|7766.6|0
1684479300000|2023-05-19 06:55:00|7774.1|7767.1|7769.9|7762.9|7774.9|7767.9|7768.9|7761.9|0
1684479600000|2023-05-19 07:00:00|7768.6|7761.6|7765.4|7758.4|7773.9|7766.9|7762.4|7755.4|0
1684479900000|2023-05-19 07:05:00|7764.9|7757.9|7765.4|7758.4|7766.9|7759.9|7759.9|7752.9|0
1684480200000|2023-05-19 07:10:00|7766.6|7759.6|7767.1|7760.1|7768.4|7761.4|7763.6|7756.6|0
1684480500000|2023-05-19 07:15:00|7767.4|7760.4|7767.4|7760.4|7771.9|7764.9|7765.1|7758.1|0
1684480800000|2023-05-19 07:20:00|7767.6|7760.6|7765.1|7758.1|7768.6|7761.6|7764.9|7757.9|0
1684481100000|2023-05-19 07:25:00|7764.9|7757.9|7761.4|7754.4|7766.9|7759.9|7761.4|7754.4|0
1684481400000|2023-05-19 07:30:00|7761.9|7754.9|7768.9|7761.9|7770.9|7763.9|7761.9|7754.9|0
1684481700000|2023-05-19 07:35:00|7769.1|7762.1|7763.9|7756.9|7769.4|7762.4|7761.1|7754.1|0
1684482000000|2023-05-19 07:40:00|7763.8|7756.8|7763.8|7756.8|7765.8|7758.8|7762.8|7755.8|0
1684482300000|2023-05-19 07:45:00|7764|7757|7767.3|7760.3|7767.8|7760.8|7761.8|7754.8|0
1684482600000|2023-05-19 07:50:00|7767.5|7760.5|7770|7763|7770.3|7763.3|7765.5|7758.5|0
1684482900000|2023-05-19 07:55:00|7770.3|7763.3|7770.3|7763.3|7771.5|7764.5|7768.3|7761.3|0
1684483200000|2023-05-19 08:00:00|7769.8|7762.8|7771.3|7764.3|7771.3|7764.3|7768.3|7761.3|0
1684483500000|2023-05-19 08:05:00|7771|7764|7772.3|7765.3|7773.5|7766.5|7771|7764|0
1684483800000|2023-05-19 08:10:00|7772.5|7765.5|7772.3|7765.3|7773.3|7766.3|7770.3|7763.3|0
1684484100000|2023-05-19 08:15:00|7772.8|7765.8|7769.8|7762.8|7773.3|7766.3|7767.3|7760.3|0
1684484400000|2023-05-19 08:20:00|7769.5|7762.5|7771.3|7764.3|7771.3|7764.3|7768.8|7761.8|0
1684484700000|2023-05-19 08:25:00|7771|7764|7770.8|7763.8|7773|7766|7768.8|7761.8|0
1684485000000|2023-05-19 08:30:00|7771.3|7764.3|7776.8|7769.8|7777.8|7770.8|7771.3|7764.3|0
1684485300000|2023-05-19 08:35:00|7777.3|7770.3|7775.3|7768.3|7778.5|7771.5|7775|7768|0
1684485600000|2023-05-19 08:40:00|7774.8|7767.8|7773.3|7766.3|7775.3|7768.3|7772.5|7765.5|0
1684485900000|2023-05-19 08:45:00|7773|7766|7777.3|7770.3|7777.3|7770.3|7773|7766|0
1684486200000|2023-05-19 08:50:00|7777.5|7770.5|7778.8|7771.8|7779|7772|7775.8|7768.8|0
1684486500000|2023-05-19 08:55:00|7778.3|7771.3|7778.8|7771.8|7781.3|7774.3|7777.8|7770.8|0
1684486800000|2023-05-19 09:00:00|7779.3|7772.3|7778.3|7771.3|7781|7774|7777.5|7770.5|0
1684487100000|2023-05-19 09:05:00|7778.5|7771.5|7781.8|7774.8|7781.8|7774.8|7778|7771|0
1684487400000|2023-05-19 09:10:00|7782.3|7775.3|7783.3|7776.3|7786.3|7779.3|7778.3|7771.3|0
1684487700000|2023-05-19 09:15:00|7782.8|7775.8|7781|7774|7784.3|7777.3|7780.3|7773.3|0
1684488000000|2023-05-19 09:20:00|7781.3|7774.3|7779.3|7772.3|7781.3|7774.3|7777.3|7770.3|0
1684488300000|2023-05-19 09:25:00|7778.8|7771.8|7778.3|7771.3|7779.5|7772.5|7777.3|7770.3|0
1684488600000|2023-05-19 09:30:00|7777.3|7770.3|7775.5|7768.5|7778.3|7771.3|7774.8|7767.8|0
1684488900000|2023-05-19 09:35:00|7775.8|7768.8|7776.3|7769.3|7776.8|7769.8|7773.8|7766.8|0
1684489200000|2023-05-19 09:40:00|7776.8|7769.8|7777.8|7770.8|7778.3|7771.3|7776.3|7769.3|0
1684489500000|2023-05-19 09:45:00|7778|7771|7779.8|7772.8|7780.8|7773.8|7776.8|7769.8|0
1684489800000|2023-05-19 09:50:00|7780.5|7773.5|7777.5|7770.5|7780.5|7773.5|7776.8|7769.8|0
1684490100000|2023-05-19 09:55:00|7777.8|7770.8|7779.5|7772.5|7781.8|7774.8|7777.3|7770.3|0
1684490400000|2023-05-19 10:00:00|7778|7771|7785.3|7778.3|7786|7779|7777.3|7770.3|0
1684490700000|2023-05-19 10:05:00|7784.8|7777.8|7782.3|7775.3|7785.3|7778.3|7782.3|7775.3|0
1684491000000|2023-05-19 10:10:00|7782.5|7775.5|7781.3|7774.3|7783.3|7776.3|7780.5|7773.5|0
1684491300000|2023-05-19 10:15:00|7781.8|7774.8|7779.3|7772.3|7782.3|7775.3|7778.5|7771.5|0
1684491600000|2023-05-19 10:20:00|7779.5|7772.5|7778.8|7771.8|7782.3|7775.3|7778.5|7771.5|0
1684491900000|2023-05-19 10:25:00|7779.3|7772.3|7778.8|7771.8|7781|7774|7778.3|7771.3|0
1684492200000|2023-05-19 10:30:00|7779.3|7772.3|7776.3|7769.3|7779.3|7772.3|7776.3|7769.3|0
1684492500000|2023-05-19 10:35:00|7776.5|7769.5|7774.5|7767.5|7776.8|7769.8|7773.8|7766.8|0
1684492800000|2023-05-19 10:40:00|7774.8|7767.8|7773.8|7766.8|7775.3|7768.3|7773|7766|0
1684493100000|2023-05-19 10:45:00|7774|7767|7775.5|7768.5|7776.3|7769.3|7773.5|7766.5|0
1684493400000|2023-05-19 10:50:00|7775.3|7768.3|7775.3|7768.3|7775.8|7768.8|7774.3|7767.3|0
1684493700000|2023-05-19 10:55:00|7775.8|7768.8|7775.8|7768.8|7776.3|7769.3|7775.3|7768.3|0
1684494000000|2023-05-19 11:00:00|7775|7768|7777.3|7770.3|7780.3|7773.3|7774.8|7767.8|0
1684494300000|2023-05-19 11:05:00|7777.5|7770.5|7776|7769|7778.3|7771.3|7775.3|7768.3|0
1684494600000|2023-05-19 11:10:00|7776.3|7769.3|7773.3|7766.3|7777|7770|7772.8|7765.8|0
1684494900000|2023-05-19 11:15:00|7773.5|7766.5|7777.8|7770.8|7777.8|7770.8|7773.3|7766.3|0
1684495200000|2023-05-19 11:20:00|7778.3|7771.3|7779.8|7772.8|7780.3|7773.3|7777.8|7770.8|0
1684495500000|2023-05-19 11:25:00|7779.5|7772.5|7779.3|7772.3|7779.8|7772.8|7778.3|7771.3|0
1684495800000|2023-05-19 11:30:00|7779.5|7772.5|7778|7771|7780.8|7773.8|7777.8|7770.8|0
1684496100000|2023-05-19 11:35:00|7778.3|7771.3|7779.8|7772.8|7779.8|7772.8|7777.3|7770.3|0
1684496400000|2023-05-19 11:40:00|7780.4|7773.4|7781.9|7774.9|7782.4|7775.4|7779.4|7772.4|0
1684496700000|2023-05-19 11:45:00|7781.6|7774.6|7779.9|7772.9|7781.9|7774.9|7779.1|7772.1|0
1684497000000|2023-05-19 11:50:00|7780.1|7773.1|7779.9|7772.9|7781.4|7774.4|7778.9|7771.9|0
1684497300000|2023-05-19 11:55:00|7780.1|7773.1|7780.4|7773.4|7781.4|7774.4|7779.9|7772.9|0
1684497600000|2023-05-19 12:00:00|7779.9|7772.9|7778.9|7771.9|7785.4|7778.4|7778.4|7771.4|0
1684497900000|2023-05-19 12:05:00|7779.1|7772.1|7778.9|7771.9|7779.9|7772.9|7778.1|7771.1|0
1684498200000|2023-05-19 12:10:00|7778.4|7771.4|7779.9|7772.9|7781.9|7774.9|7777.9|7770.9|0
1684498500000|2023-05-19 12:15:00|7779.4|7772.4|7781.4|7774.4|7781.9|7774.9|7777.9|7770.9|0
1684498800000|2023-05-19 12:20:00|7781.9|7774.9|7779.9|7772.9|7783.4|7776.4|7779.9|7772.9|0
1684499100000|2023-05-19 12:25:00|7780.1|7773.1|7780.9|7773.9|7781.9|7774.9|7779.6|7772.6|0
1684499400000|2023-05-19 12:30:00|7780.4|7773.4|7778.9|7771.9|7780.9|7773.9|7777.4|7770.4|0
1684499700000|2023-05-19 12:35:00|7778.6|7771.6|7776.9|7769.9|7778.9|7771.9|7775.9|7768.9|0
1684500000000|2023-05-19 12:40:00|7776.4|7769.4|7780.4|7773.4|7780.4|7773.4|7776.4|7769.4|0
1684500300000|2023-05-19 12:45:00|7779.9|7772.9|7779.4|7772.4|7780.4|7773.4|7778.1|7771.1|0
1684500600000|2023-05-19 12:50:00|7779.1|7772.1|7778.4|7771.4|7779.4|7772.4|7776.4|7769.4|0
1684500900000|2023-05-19 12:55:00|7777.9|7770.9|7778.1|7771.1|7779.9|7772.9|7777.4|7770.4|0
1684501200000|2023-05-19 13:00:00|7777.9|7770.9|7776.4|7769.4|7778.4|7771.4|7776.4|7769.4|0
1684501500000|2023-05-19 13:05:00|7776.9|7769.9|7777.1|7770.1|7778.6|7771.6|7776.1|7769.1|0
1684501800000|2023-05-19 13:10:00|7777.4|7770.4|7777.4|7770.4|7778.4|7771.4|7776.6|7769.6|0
1684502100000|2023-05-19 13:15:00|7776.9|7769.9|7782.1|7775.1|7782.9|7775.9|7776.9|7769.9|0
1684502400000|2023-05-19 13:20:00|7781.9|7774.9|7783.4|7776.4|7784.6|7777.6|7781.4|7774.4|0
1684502700000|2023-05-19 13:25:00|7783.6|7776.6|7780.4|7773.4|7783.6|7776.6|7779.9|7772.9|0
1684503000000|2023-05-19 13:30:00|7780.9|7773.9|7781.9|7774.9|7782.4|7775.4|7776.1|7769.1|0
1684503300000|2023-05-19 13:35:00|7781.4|7774.4|7784.1|7777.1|7785.4|7778.4|7781.1|7774.1|0
1684503600000|2023-05-19 13:40:00|7784.4|7777.4|7784.4|7777.4|7786.4|7779.4|7782.4|7775.4|0
1684503900000|2023-05-19 13:45:00|7784.6|7777.6|7791.4|7784.4|7791.6|7784.6|7783.9|7776.9|0
1684504200000|2023-05-19 13:50:00|7791.6|7784.6|7793.4|7786.4|7795.1|7788.1|7790.4|7783.4|0
1684504500000|2023-05-19 13:55:00|7793.6|7786.6|7788.6|7781.6|7795.1|7788.1|7787.4|7780.4|0
1684504800000|2023-05-19 14:00:00|7788.1|7781.1|7784.9|7777.9|7788.1|7781.1|7781.9|7774.9|0
1684505100000|2023-05-19 14:05:00|7784.6|7777.6|7791.4|7784.4|7791.9|7784.9|7783.4|7776.4|0
1684505400000|2023-05-19 14:10:00|7790.9|7783.9|7791.4|7784.4|7792.4|7785.4|7789.4|7782.4|0
1684505700000|2023-05-19 14:15:00|7791.9|7784.9|7788.9|7781.9|7792.9|7785.9|7788.9|7781.9|0
1684506000000|2023-05-19 14:20:00|7788.4|7781.4|7790.4|7783.4|7790.9|7783.9|7787.9|7780.9|0
1684506300000|2023-05-19 14:25:00|7790.1|7783.1|7793.9|7786.9|7794.4|7787.4|7787.9|7780.9|0
1684506600000|2023-05-19 14:30:00|7794.4|7787.4|7792.4|7785.4|7794.4|7787.4|7789.4|7782.4|0
1684506900000|2023-05-19 14:35:00|7791.9|7784.9|7790.6|7783.6|7791.9|7784.9|7787.9|7780.9|0
1684507200000|2023-05-19 14:40:00|7790.4|7783.4|7790.4|7783.4|7791.9|7784.9|7788.6|7781.6|0
1684507500000|2023-05-19 14:45:00|7790.6|7783.6|7789.1|7782.1|7790.6|7783.6|7786.9|7779.9|0
1684507800000|2023-05-19 14:50:00|7790.4|7783.4|7788.9|7781.9|7791.6|7784.6|7788.9|7781.9|0
1684508100000|2023-05-19 14:55:00|7789.4|7782.4|7789.9|7782.9|7789.9|7782.9|7786.9|7779.9|0
1684508400000|2023-05-19 15:00:00|7790.4|7783.4|7790.9|7783.9|7791.9|7784.9|7787.9|7780.9|0
1684508700000|2023-05-19 15:05:00|7790.4|7783.4|7783.4|7776.4|7790.4|7783.4|7782.4|7775.4|0
1684509000000|2023-05-19 15:10:00|7782.9|7775.9|7783.4|7776.4|7785.9|7778.9|7780.9|7773.9|0
1684509300000|2023-05-19 15:15:00|7782.9|7775.9|7773.9|7766.9|7783.4|7776.4|7771.4|7764.4|0
1684509600000|2023-05-19 15:20:00|7774.4|7767.4|7775.9|7768.9|7781.9|7774.9|7773.9|7766.9|0
1684509900000|2023-05-19 15:25:00|7776.1|7769.1|7773.4|7766.4|7777.9|7770.9|7772.4|7765.4|0
1684510200000|2023-05-19 15:30:00|7772.9|7765.9|7758.9|7751.9|7773.4|7766.4|7756.4|7749.4|0
1684510500000|2023-05-19 15:35:00|7759.1|7752.1|7756.1|7749.1|7765.4|7758.4|7752.4|7745.4|0
1684510800000|2023-05-19 15:40:00|7755.4|7748.4|7756.1|7749.1|7756.9|7749.9|7750.9|7743.9|0
1684511100000|2023-05-19 15:45:00|7756.4|7749.4|7762.4|7755.4|7763.4|7756.4|7755.1|7748.1|0
1684511400000|2023-05-19 15:50:00|7762.9|7755.9|7761.1|7754.1|7763.9|7756.9|7759.4|7752.4|0
1684511700000|2023-05-19 15:55:00|7761.4|7754.4|7760.4|7753.4|7765.4|7758.4|7758.9|7751.9|0
1684512000000|2023-05-19 16:00:00|7759.9|7752.9|7759.9|7752.9|7762.1|7755.1|7755.9|7748.9|0
1684512300000|2023-05-19 16:05:00|7760.1|7753.1|7759.6|7752.6|7760.4|7753.4|7756.6|7749.6|0
1684512600000|2023-05-19 16:10:00|7759.9|7752.9|7760.9|7753.9|7761.9|7754.9|7758.6|7751.6|0
1684512900000|2023-05-19 16:15:00|7760.6|7753.6|7760.9|7753.9|7762.4|7755.4|7757.1|7750.1|0
1684513200000|2023-05-19 16:20:00|7761.1|7754.1|7761.4|7754.4|7762.6|7755.6|7760.4|7753.4|0
1684513500000|2023-05-19 16:25:00|7761.6|7754.6|7759.4|7752.4|7761.6|7754.6|7758.9|7751.9|0
1684513800000|2023-05-19 16:30:00|7758.9|7751.9|7752.9|7745.9|7758.9|7751.9|7752.4|7745.4|0
1684514100000|2023-05-19 16:35:00|7752.6|7745.6|7761.1|7754.1|7761.4|7754.4|7751.9|7744.9|0
1684514400000|2023-05-19 16:40:00|7761.4|7754.4|7762.9|7755.9|7762.9|7755.9|7760.6|7753.6|0
1684514700000|2023-05-19 16:45:00|7762.6|7755.6|7764.4|7757.4|7764.4|7757.4|7761.4|7754.4|0
1684515000000|2023-05-19 16:50:00|7764.1|7757.1|7766.9|7759.9|7766.9|7759.9|7763.6|7756.6|0
1684515300000|2023-05-19 16:55:00|7766.6|7759.6|7765.4|7758.4|7766.6|7759.6|7764.4|7757.4|0
1684515600000|2023-05-19 17:00:00|7765.9|7758.9|7767.9|7760.9|7767.9|7760.9|7763.6|7756.6|0
1684515900000|2023-05-19 17:05:00|7767.4|7760.4|7767.6|7760.6|7769.6|7762.6|7766.1|7759.1|0
1684516200000|2023-05-19 17:10:00|7767.4|7760.4|7767.4|7760.4|7767.9|7760.9|7766.1|7759.1|0
1684516500000|2023-05-19 17:15:00|7766.9|7759.9|7768.4|7761.4|7769.4|7762.4|7766.9|7759.9|0
1684516800000|2023-05-19 17:20:00|7768.1|7761.1|7767.4|7760.4|7768.4|7761.4|7766.4|7759.4|0
1684517100000|2023-05-19 17:25:00|7767.6|7760.6|7765.9|7758.9|7767.9|7760.9|7764.1|7757.1|0
1684517400000|2023-05-19 17:30:00|7766.1|7759.1|7764.9|7757.9|7766.1|7759.1|7763.9|7756.9|0
1684517700000|2023-05-19 17:35:00|7764.6|7757.6|7763.9|7756.9|7764.9|7757.9|7762.1|7755.1|0
1684518000000|2023-05-19 17:40:00|7763.6|7756.6|7763.9|7756.9|7764.9|7757.9|7763.4|7756.4|0
1684518300000|2023-05-19 17:45:00|7764.4|7757.4|7766.1|7759.1|7766.6|7759.6|7763.9|7756.9|0
1684518600000|2023-05-19 17:50:00|7765.9|7758.9|7766.1|7759.1|7766.4|7759.4|7763.9|7756.9|0
1684518900000|2023-05-19 17:55:00|7765.9|7758.9|7765.1|7758.1|7766.1|7759.1|7764.4|7757.4|0
1684519200000|2023-05-19 18:00:00|7764.9|7757.9|7765.9|7758.9|7766.9|7759.9|7764.9|7757.9|0
1684519500000|2023-05-19 18:05:00|7765.6|7758.6|7765.9|7758.9|7768.4|7761.4|7764.9|7757.9|0
1684519800000|2023-05-19 18:10:00|7765.4|7758.4|7765.6|7758.6|7767.4|7760.4|7765.4|7758.4|0
1684520100000|2023-05-19 18:15:00|7765.4|7758.4|7767.9|7760.9|7768.6|7761.6|7765.1|7758.1|0
1684520400000|2023-05-19 18:20:00|7767.6|7760.6|7769.1|7762.1|7769.9|7762.9|7767.6|7760.6|0
1684520700000|2023-05-19 18:25:00|7768.9|7761.9|7765.9|7758.9|7768.9|7761.9|7765.6|7758.6|0
1684521000000|2023-05-19 18:30:00|7765.6|7758.6|7767.9|7760.9|7768.1|7761.1|7764.9|7757.9|0
1684521300000|2023-05-19 18:35:00|7767.4|7760.4|7768.9|7761.9|7769.1|7762.1|7766.9|7759.9|0
1684521600000|2023-05-19 18:40:00|7769.1|7762.1|7769.4|7762.4|7770.1|7763.1|7768.4|7761.4|0
1684521900000|2023-05-19 18:45:00|7768.9|7761.9|7768.9|7761.9|7769.9|7762.9|7768.4|7761.4|0
1684522200000|2023-05-19 18:50:00|7769.4|7762.4|7771.9|7764.9|7771.9|7764.9|7768.6|7761.6|0
1684522500000|2023-05-19 18:55:00|7772.4|7765.4|7774.1|7767.1|7774.4|7767.4|7772.4|7765.4|0
1684522800000|2023-05-19 19:00:00|7774.4|7767.4|7773.9|7766.9|7775.4|7768.4|7773.1|7766.1|0
1684523100000|2023-05-19 19:05:00|7774.1|7767.1|7773.9|7766.9|7774.1|7767.1|7771.9|7764.9|0
1684523400000|2023-05-19 19:10:00|7774.1|7767.1|7776.1|7769.1|7776.9|7769.9|7774.1|7767.1|0
1684523700000|2023-05-19 19:15:00|7775.9|7768.9|7775.4|7768.4|7776.4|7769.4|7774.4|7767.4|0
1684524000000|2023-05-19 19:20:00|7775.6|7768.6|7776.6|7769.6|7776.9|7769.9|7774.1|7767.1|0
1684524300000|2023-05-19 19:25:00|7776.9|7769.9|7774.9|7767.9|7777.4|7770.4|7774.9|7767.9|0
1684524600000|2023-05-19 19:30:00|7775.1|7768.1|7775.9|7768.9|7776.9|7769.9|7773.9|7766.9|0
1684524900000|2023-05-19 19:35:00|7776.4|7769.4|7779.1|7772.1|7779.9|7772.9|7775.4|7768.4|0
1684525200000|2023-05-19 19:40:00|7779.4|7772.4|7782.4|7775.4|7782.6|7775.6|7778.9|7771.9|0
1684525500000|2023-05-19 19:45:00|7782.9|7775.9|7783.1|7776.1|7783.9|7776.9|7781.9|7774.9|0
1684525800000|2023-05-19 19:50:00|7783.4|7776.4|7788.9|7781.9|7788.9|7781.9|7781.6|7774.6|0
1684526100000|2023-05-19 19:55:00|7789.1|7782.1|7785.3|7778.3|7789.4|7782.4|7783.9|7776.9|0
1684526400000|2023-05-19 20:00:00|7785.8|7778.8|7781.9|7774.9|7785.8|7778.8|7781.9|7774.9|0
1684526700000|2023-05-19 20:05:00|7781.8|7774.8|7781.1|7774.1|7781.9|7774.9|7780.6|7773.6|0
1684527000000|2023-05-19 20:10:00|7781|7774|7775.4|7768.4|7781.4|7774.4|7775.3|7768.3|0
1684527300000|2023-05-19 20:15:00|7775.3|7768.3|7773.7|7766.7|7775.4|7768.4|7772.5|7765.5|0
1684527600000|2023-05-19 20:20:00|7773.6|7766.6|7773.7|7766.7|7774.3|7767.3|7772.4|7765.4|0
1684527900000|2023-05-19 20:25:00|7773.4|7766.4|7769.9|7762.9|7773.4|7766.4|7769.9|7762.9|0
1684528200000|2023-05-19 20:30:00|7769.8|7762.8|7771|7764|7771|7764|7767.9|7760.9|0
1684528500000|2023-05-19 20:35:00|7770.8|7763.8|7771.8|7764.8|7771.8|7764.8|7770.5|7763.5|0
1684528800000|2023-05-19 20:40:00|7771.9|7764.9|7772.7|7765.7|7772.7|7765.7|7771.9|7764.9|0
1684529100000|2023-05-19 20:45:00|7772.6|7765.6|7772.7|7765.7|7772.8|7765.8|7771.9|7764.9|0
1684529400000|2023-05-19 20:50:00|7772.6|7765.6|7772.6|7765.6|7772.7|7765.7|7771.8|7764.8|0
1684529700000|2023-05-19 20:55:00|7772.7|7765.7|7773|7766|7773.5|7766.5|7772.2|7765.2|0
1684567200000|2023-05-20 07:20:00|7772.7|7765.7|7772.6|7765.6|7772.7|7765.7|7772.6|7765.6|0
1684571100000|2023-05-20 08:25:00|7772.5|7765.5|7772.5|7765.5|7772.5|7765.5|7772.5|7765.5|0
1684594500000|2023-05-20 14:55:00|7771.8|7764.8|7771.8|7764.8|7771.8|7764.8|7771.8|7764.8|0
1684605600000|2023-05-20 18:00:00|7771.6|7764.6|7771.6|7764.6|7771.6|7764.6|7771.6|7764.6|0
1684614300000|2023-05-20 20:25:00|7768.3|7761.3|7768.3|7761.3|7768.3|7761.3|7768.3|7761.3|0
1684617300000|2023-05-20 21:15:00|7767.8|7760.8|7767.8|7760.8|7767.8|7760.8|7767.8|7760.8|0
1684643100000|2023-05-21 04:25:00|7764.4|7757.4|7764.4|7757.4|7764.4|7757.4|7764.4|7757.4|0
1684644600000|2023-05-21 04:50:00|7764.1|7757.1|7764.1|7757.1|7764.1|7757.1|7764.1|7757.1|0
1684644900000|2023-05-21 04:55:00|7763.9|7756.9|7763.9|7756.9|7763.9|7756.9|7763.9|7756.9|0
1684649100000|2023-05-21 06:05:00|7764.1|7757.1|7764.6|7757.6|7764.6|7757.6|7764.1|7757.1|0
1684651200000|2023-05-21 06:40:00|7764.7|7757.7|7764.7|7757.7|7764.7|7757.7|7764.7|7757.7|0
1684653900000|2023-05-21 07:25:00|7761.3|7754.3|7761.3|7754.3|7761.3|7754.3|7761.3|7754.3|0
1684654500000|2023-05-21 07:35:00|7761.5|7754.5|7761.6|7754.6|7761.6|7754.6|7761.5|7754.5|0
1684657500000|2023-05-21 08:25:00|7765|7758|7765|7758|7765|7758|7765|7758|0
1684667700000|2023-05-21 11:15:00|7765.2|7758.2|7765.2|7758.2|7765.2|7758.2|7765.2|7758.2|0
1684677600000|2023-05-21 14:00:00|7765.1|7758.1|7765.1|7758.1|7765.1|7758.1|7765.1|7758.1|0
1684679400000|2023-05-21 14:30:00|7761.7|7754.7|7761.7|7754.7|7761.7|7754.7|7761.7|7754.7|0
1684680000000|2023-05-21 14:40:00|7757.7|7750.7|7757.7|7750.7|7757.7|7750.7|7757.7|7750.7|0
1684680300000|2023-05-21 14:45:00|7757.9|7750.9|7758.4|7751.4|7758.4|7751.4|7757.9|7750.9|0
1684680600000|2023-05-21 14:50:00|7757.9|7750.9|7759.7|7752.7|7759.7|7752.7|7757.9|7750.9|0
1684681800000|2023-05-21 15:10:00|7758.9|7751.9|7762.3|7755.3|7762.3|7755.3|7758.9|7751.9|0
1684682100000|2023-05-21 15:15:00|7761.8|7754.8|7761.8|7754.8|7761.8|7754.8|7761.8|7754.8|0
1684683600000|2023-05-21 15:40:00|7758.4|7751.4|7758.4|7751.4|7758.4|7751.4|7758.4|7751.4|0
1684683900000|2023-05-21 15:45:00|7761.8|7754.8|7761.8|7754.8|7761.8|7754.8|7761.8|7754.8|0
1684684200000|2023-05-21 15:50:00|7761.7|7754.7|7761.7|7754.7|7761.7|7754.7|7761.7|7754.7|0
1684685100000|2023-05-21 16:05:00|7757.7|7750.7|7757.2|7750.2|7761.1|7754.1|7757.2|7750.2|0
1684685400000|2023-05-21 16:10:00|7756.9|7749.9|7757|7750|7757|7750|7756.9|7749.9|0
1684685700000|2023-05-21 16:15:00|7759.6|7752.6|7759.6|7752.6|7759.6|7752.6|7759.6|7752.6|0
1684692900000|2023-05-21 18:15:00|7759.9|7752.9|7760.4|7753.4|7760.4|7753.4|7759.9|7752.9|0
1684694400000|2023-05-21 18:40:00|7762.2|7755.2|7762.2|7755.2|7762.2|7755.2|7762.2|7755.2|0
1684704000000|2023-05-21 21:20:00|7762.9|7755.9|7762.9|7755.9|7762.9|7755.9|7762.9|7755.9|0
1684704300000|2023-05-21 21:25:00|7763|7756|7763|7756|7763|7756|7763|7756|0
1684706400000|2023-05-21 22:00:00|7771.7|7764.7|7771.8|7764.8|7773|7766|7761.8|7754.8|0
1684706700000|2023-05-21 22:05:00|7771.9|7764.9|7768.1|7761.1|7773.2|7766.2|7768.1|7761.1|0
1684707000000|2023-05-21 22:10:00|7769.5|7762.5|7769.4|7762.4|7771.6|7764.6|7768.7|7761.7|0
1684707300000|2023-05-21 22:15:00|7769.5|7762.5|7771.7|7764.7|7771.7|7764.7|7769.1|7762.1|0
1684707600000|2023-05-21 22:20:00|7771.8|7764.8|7773.5|7766.5|7775|7768|7771.7|7764.7|0
1684707900000|2023-05-21 22:25:00|7773.4|7766.4|7775.1|7768.1|7775.1|7768.1|7772.9|7765.9|0
1684708200000|2023-05-21 22:30:00|7775|7768|7776.5|7769.5|7776.5|7769.5|7774.5|7767.5|0
1684708500000|2023-05-21 22:35:00|7776.7|7769.7|7773.9|7766.9|7777.3|7770.3|7773.9|7766.9|0
1684708800000|2023-05-21 22:40:00|7774|7767|7775.5|7768.5|7775.9|7768.9|7773.8|7766.8|0
1684709100000|2023-05-21 22:45:00|7775.4|7768.4|7774.2|7767.2|7775.5|7768.5|7773.7|7766.7|0
1684709400000|2023-05-21 22:50:00|7774.1|7767.1|7775.4|7768.4|7775.4|7768.4|7773.9|7766.9|0
1684709700000|2023-05-21 22:55:00|7775.3|7768.3|7775.8|7768.8|7776.2|7769.2|7774.5|7767.5|0
1684710000000|2023-05-21 23:00:00|7776.2|7769.2|7778.3|7771.3|7778.8|7771.8|7775.4|7768.4|0
1684710300000|2023-05-21 23:05:00|7778.5|7771.5|7779.9|7772.9|7779.9|7772.9|7778.3|7771.3|0
1684710600000|2023-05-21 23:10:00|7780|7773|7777.4|7770.4|7780.8|7773.8|7777.4|7770.4|0
1684710900000|2023-05-21 23:15:00|7777.5|7770.5|7777.8|7770.8|7778.4|7771.4|7777.4|7770.4|0
1684711200000|2023-05-21 23:20:00|7777.9|7770.9|7778.2|7771.2|7779|7772|7777.9|7770.9|0
1684711500000|2023-05-21 23:25:00|7778.1|7771.1|7778.1|7771.1|7778.6|7771.6|7777.8|7770.8|0
1684711800000|2023-05-21 23:30:00|7778|7771|7778.1|7771.1|7778.6|7771.6|7777.7|7770.7|0
1684712100000|2023-05-21 23:35:00|7778.2|7771.2|7778.5|7771.5|7778.5|7771.5|7778.1|7771.1|0
1684712400000|2023-05-21 23:40:00|7778.4|7771.4|7778.9|7771.9|7780.1|7773.1|7778.1|7771.1|0
1684712700000|2023-05-21 23:45:00|7778.8|7771.8|7778.1|7771.1|7779.3|7772.3|7777.9|7770.9|0
1684713000000|2023-05-21 23:50:00|7778|7771|7775.7|7768.7|7779.2|7772.2|7774.9|7767.9|0
1684713300000|2023-05-21 23:55:00|7775.6|7768.6|7777.2|7770.2|7777.7|7770.7|7775.2|7768.2|0
1684713600000|2023-05-22 00:00:00|7777.3|7770.3|7783.1|7776.1|7783.9|7776.9|7773.4|7766.4|0
1684713900000|2023-05-22 00:05:00|7783.6|7776.6|7785.9|7778.9|7785.9|7778.9|7783.6|7776.6|0
1684714200000|2023-05-22 00:10:00|7785.1|7778.1|7782.6|7775.6|7785.4|7778.4|7782.6|7775.6|0
1684714500000|2023-05-22 00:15:00|7782.9|7775.9|7781.1|7774.1|7784.1|7777.1|7780.9|7773.9|0
1684714800000|2023-05-22 00:20:00|7781.4|7774.4|7781.9|7774.9|7781.9|7774.9|7781.1|7774.1|0
1684715100000|2023-05-22 00:25:00|7781.1|7774.1|7782.4|7775.4|7782.9|7775.9|7781.1|7774.1|0
1684715400000|2023-05-22 00:30:00|7782.1|7775.1|7783.1|7776.1|7784.1|7777.1|7781.6|7774.6|0
1684715700000|2023-05-22 00:35:00|7782.9|7775.9|7781.1|7774.1|7783.9|7776.9|7780.1|7773.1|0
1684716000000|2023-05-22 00:40:00|7781.4|7774.4|7781.1|7774.1|7781.6|7774.6|7779.9|7772.9|0
1684716300000|2023-05-22 00:45:00|7781.6|7774.6|7781.6|7774.6|7782.1|7775.1|7781.1|7774.1|0
1684716600000|2023-05-22 00:50:00|7781.4|7774.4|7782.6|7775.6|7783.1|7776.1|7781.1|7774.1|0
1684716900000|2023-05-22 00:55:00|7783.1|7776.1|7782.1|7775.1|7783.1|7776.1|7782.1|7775.1|0
1684717200000|2023-05-22 01:00:00|7782.4|7775.4|7782.6|7775.6|7782.6|7775.6|7781.4|7774.4|0
1684717500000|2023-05-22 01:05:00|7782.4|7775.4|7780.4|7773.4|7782.4|7775.4|7779.6|7772.6|0
1684717800000|2023-05-22 01:10:00|7780.1|7773.1|7780.9|7773.9|7781.6|7774.6|7779.6|7772.6|0
1684718100000|2023-05-22 01:15:00|7780.6|7773.6|7779.6|7772.6|7780.6|7773.6|7778.6|7771.6|0
1684718400000|2023-05-22 01:20:00|7779.1|7772.1|7779.6|7772.6|7780.1|7773.1|7778.9|7771.9|0
1684718700000|2023-05-22 01:25:00|7779.4|7772.4|7779.6|7772.6|7780.4|7773.4|7778.6|7771.6|0
1684719000000|2023-05-22 01:30:00|7779.4|7772.4|7777.6|7770.6|7780.9|7773.9|7777.6|7770.6|0
1684719300000|2023-05-22 01:35:00|7777.9|7770.9|7776.1|7769.1|7778.1|7771.1|7775.6|7768.6|0
1684719600000|2023-05-22 01:40:00|7775.9|7768.9|7776.6|7769.6|7777.6|7770.6|7775.4|7768.4|0
1684719900000|2023-05-22 01:45:00|7776.4|7769.4|7777.1|7770.1|7778.1|7771.1|7776.4|7769.4|0
1684720200000|2023-05-22 01:50:00|7777.4|7770.4|7777.1|7770.1|7778.6|7771.6|7777.1|7770.1|0
1684720500000|2023-05-22 01:55:00|7776.9|7769.9|7777.1|7770.1|7777.6|7770.6|7776.6|7769.6|0
1684720800000|2023-05-22 02:00:00|7776.6|7769.6|7776.6|7769.6|7778.1|7771.1|7776.1|7769.1|0
1684721100000|2023-05-22 02:05:00|7776.9|7769.9|7776.6|7769.6|7777.6|7770.6|7776.6|7769.6|0
1684721400000|2023-05-22 02:10:00|7776.9|7769.9|7774.9|7767.9|7776.9|7769.9|7774.9|7767.9|0
1684721700000|2023-05-22 02:15:00|7775.6|7768.6|7777.6|7770.6|7778.6|7771.6|7775.1|7768.1|0
1684722000000|2023-05-22 02:20:00|7777.9|7770.9|7778.4|7771.4|7778.4|7771.4|7777.1|7770.1|0
1684722300000|2023-05-22 02:25:00|7778.9|7771.9|7778.1|7771.1|7778.9|7771.9|7776.9|7769.9|0
1684722600000|2023-05-22 02:30:00|7777.9|7770.9|7777.1|7770.1|7778.1|7771.1|7776.6|7769.6|0
1684722900000|2023-05-22 02:35:00|7777.4|7770.4|7777.1|7770.1|7777.6|7770.6|7776.9|7769.9|0
1684723200000|2023-05-22 02:40:00|7778.1|7771.1|7780.1|7773.1|7780.1|7773.1|7777.9|7770.9|0
1684723500000|2023-05-22 02:45:00|7779.9|7772.9|7779.1|7772.1|7779.9|7772.9|7778.1|7771.1|0
1684723800000|2023-05-22 02:50:00|7778.6|7771.6|7778.4|7771.4|7778.9|7771.9|7777.6|7770.6|0
1684724100000|2023-05-22 02:55:00|7778.6|7771.6|7779.1|7772.1|7779.6|7772.6|7778.4|7771.4|0
1684724400000|2023-05-22 03:00:00|7778.9|7771.9|7778.1|7771.1|7779.6|7772.6|7777.9|7770.9|0
1684724700000|2023-05-22 03:05:00|7777.9|7770.9|7777.9|7770.9|7778.9|7771.9|7777.6|7770.6|0
1684725000000|2023-05-22 03:10:00|7777.6|7770.6|7777.9|7770.9|7778.9|7771.9|7776.9|7769.9|0
1684725300000|2023-05-22 03:15:00|7777.6|7770.6|7777.6|7770.6|7778.1|7771.1|7776.9|7769.9|0
1684725600000|2023-05-22 03:20:00|7777.4|7770.4|7777.6|7770.6|7778.1|7771.1|7777.1|7770.1|0
1684725900000|2023-05-22 03:25:00|7777.4|7770.4|7778.1|7771.1|7778.6|7771.6|7777.4|7770.4|0
1684726200000|2023-05-22 03:30:00|7777.9|7770.9|7778.1|7771.1|7778.4|7771.4|7777.4|7770.4|0
1684726500000|2023-05-22 03:35:00|7777.6|7770.6|7778.6|7771.6|7778.6|7771.6|7777.6|7770.6|0
1684726800000|2023-05-22 03:40:00|7778.4|7771.4|7778.9|7771.9|7779.4|7772.4|7778.4|7771.4|0
1684727100000|2023-05-22 03:45:00|7778.6|7771.6|7778.9|7771.9|7779.6|7772.6|7778.4|7771.4|0
1684727400000|2023-05-22 03:50:00|7778.6|7771.6|7778.6|7771.6|7778.9|7771.9|7778.1|7771.1|0
1684727700000|2023-05-22 03:55:00|7778.9|7771.9|7779.1|7772.1|7779.9|7772.9|7778.4|7771.4|0
1684728000000|2023-05-22 04:00:00|7778.9|7771.9|7781.1|7774.1|7781.1|7774.1|7778.6|7771.6|0
1684728300000|2023-05-22 04:05:00|7780.9|7773.9|7780.9|7773.9|7781.9|7774.9|7780.6|7773.6|0
1684728600000|2023-05-22 04:10:00|7781.1|7774.1|7781.1|7774.1|7781.6|7774.6|7780.9|7773.9|0
1684728900000|2023-05-22 04:15:00|7780.9|7773.9|7781.1|7774.1|7781.4|7774.4|7780.9|7773.9|0
1684729200000|2023-05-22 04:20:00|7781.4|7774.4|7781.9|7774.9|7781.9|7774.9|7780.9|7773.9|0
1684729500000|2023-05-22 04:25:00|7781.4|7774.4|7780.9|7773.9|7781.4|7774.4|7780.1|7773.1|0
1684729800000|2023-05-22 04:30:00|7781.1|7774.1|7780.9|7773.9|7781.6|7774.6|7780.9|7773.9|0
1684730100000|2023-05-22 04:35:00|7780.4|7773.4|7779.9|7772.9|7781.4|7774.4|7779.9|7772.9|0
1684730400000|2023-05-22 04:40:00|7779.6|7772.6|7780.6|7773.6|7781.1|7774.1|7779.6|7772.6|0
1684730700000|2023-05-22 04:45:00|7781.1|7774.1|7781.6|7774.6|7782.4|7775.4|7780.9|7773.9|0
1684731000000|2023-05-22 04:50:00|7781.9|7774.9|7783.1|7776.1|7783.9|7776.9|7781.9|7774.9|0
1684731300000|2023-05-22 04:55:00|7783.6|7776.6|7781.4|7774.4|7783.6|7776.6|7781.4|7774.4|0
1684731600000|2023-05-22 05:00:00|7781.1|7774.1|7783.1|7776.1|7783.1|7776.1|7780.9|7773.9|0
1684731900000|2023-05-22 05:05:00|7782.9|7775.9|7781.9|7774.9|7782.9|7775.9|7781.6|7774.6|0
1684732200000|2023-05-22 05:10:00|7781.6|7774.6|7781.6|7774.6|7782.6|7775.6|7781.1|7774.1|0
1684732500000|2023-05-22 05:15:00|7781.9|7774.9|7781.4|7774.4|7782.9|7775.9|7781.4|7774.4|0
1684732800000|2023-05-22 05:20:00|7781.6|7774.6|7782.1|7775.1|7782.1|7775.1|7781.1|7774.1|0
1684733100000|2023-05-22 05:25:00|7781.9|7774.9|7782.1|7775.1|7783.1|7776.1|7781.9|7774.9|0
1684733400000|2023-05-22 05:30:00|7781.9|7774.9|7779.1|7772.1|7782.4|7775.4|7779.1|7772.1|0
1684733700000|2023-05-22 05:35:00|7778.9|7771.9|7778.6|7771.6|7780.4|7773.4|7778.6|7771.6|0
1684734000000|2023-05-22 05:40:00|7778.9|7771.9|7778.4|7771.4|7779.6|7772.6|7778.1|7771.1|0
1684734300000|2023-05-22 05:45:00|7778.6|7771.6|7779.1|7772.1|7779.6|7772.6|7778.4|7771.4|0
1684734600000|2023-05-22 05:50:00|7778.9|7771.9|7778.9|7771.9|7779.6|7772.6|7778.6|7771.6|0
1684734900000|2023-05-22 05:55:00|7778.6|7771.6|7778.1|7771.1|7779.4|7772.4|7777.9|7770.9|0
1684735200000|2023-05-22 06:00:00|7778.4|7771.4|7774.6|7767.6|7778.4|7771.4|7774.1|7767.1|0
1684735500000|2023-05-22 06:05:00|7774.4|7767.4|7775.1|7768.1|7775.6|7768.6|7772.4|7765.4|0
1684735800000|2023-05-22 06:10:00|7775.9|7768.9|7775.1|7768.1|7776.4|7769.4|7774.6|7767.6|0
1684736100000|2023-05-22 06:15:00|7774.9|7767.9|7772.9|7765.9|7774.9|7767.9|7772.4|7765.4|0
1684736400000|2023-05-22 06:20:00|7773.4|7766.4|7774.9|7767.9|7776.4|7769.4|7773.1|7766.1|0
1684736700000|2023-05-22 06:25:00|7774.6|7767.6|7774.4|7767.4|7775.4|7768.4|7772.4|7765.4|0
1684737000000|2023-05-22 06:30:00|7774.1|7767.1|7772.1|7765.1|7774.1|7767.1|7771.4|7764.4|0
1684737300000|2023-05-22 06:35:00|7772.4|7765.4|7771.6|7764.6|7772.6|7765.6|7771.4|7764.4|0
1684737600000|2023-05-22 06:40:00|7771.9|7764.9|7772.9|7765.9|7773.9|7766.9|7771.6|7764.6|0
1684737900000|2023-05-22 06:45:00|7772.4|7765.4|7771.9|7764.9|7773.9|7766.9|7771.4|7764.4|0
1684738200000|2023-05-22 06:50:00|7772.1|7765.1|7773.6|7766.6|7773.9|7766.9|7772.1|7765.1|0
1684738500000|2023-05-22 06:55:00|7773.4|7766.4|7774.4|7767.4|7776.4|7769.4|7772.1|7765.1|0
1684738800000|2023-05-22 07:00:00|7773.6|7766.6|7772.9|7765.9|7773.6|7766.6|7758.9|7751.9|0
1684739100000|2023-05-22 07:05:00|7772.4|7765.4|7774.6|7767.6|7775.4|7768.4|7768.6|7761.6|0
1684739400000|2023-05-22 07:10:00|7773.9|7766.9|7780.4|7773.4|7780.9|7773.9|7773.4|7766.4|0
1684739700000|2023-05-22 07:15:00|7780.9|7773.9|7773.9|7766.9|7780.9|7773.9|7772.6|7765.6|0
1684740000000|2023-05-22 07:20:00|7773.4|7766.4|7774.1|7767.1|7781.4|7774.4|7772.9|7765.9|0
1684740300000|2023-05-22 07:25:00|7773.9|7766.9|7778.4|7771.4|7779.9|7772.9|7772.9|7765.9|0
1684740600000|2023-05-22 07:30:00|7778.6|7771.6|7775.6|7768.6|7778.6|7771.6|7772.4|7765.4|0
1684740900000|2023-05-22 07:35:00|7775.4|7768.4|7779.6|7772.6|7780.6|7773.6|7772.9|7765.9|0
1684741200000|2023-05-22 07:40:00|7779.5|7772.5|7780.2|7773.2|7784.2|7777.2|7779|7772|0
1684741500000|2023-05-22 07:45:00|7780|7773|7784.5|7777.5|7784.5|7777.5|7779|7772|0
1684741800000|2023-05-22 07:50:00|7784.2|7777.2|7783|7776|7785.7|7778.7|7782|7775|0
1684742100000|2023-05-22 07:55:00|7782.5|7775.5|7783|7776|7788.2|7781.2|7782.5|7775.5|0
1684742400000|2023-05-22 08:00:00|7782.5|7775.5|7777.5|7770.5|7782.5|7775.5|7777.5|7770.5|0
1684742700000|2023-05-22 08:05:00|7777|7770|7779|7772|7779|7772|7775.5|7768.5|0
1684743000000|2023-05-22 08:10:00|7778.7|7771.7|7780.2|7773.2|7781.2|7774.2|7778.5|7771.5|0
1684743300000|2023-05-22 08:15:00|7780.5|7773.5|7778.5|7771.5|7781.5|7774.5|7776.5|7769.5|0
1684743600000|2023-05-22 08:20:00|7778.2|7771.2|7781|7774|7781.5|7774.5|7777|7770|0
1684743900000|2023-05-22 08:25:00|7780.5|7773.5|7782|7775|7783.5|7776.5|7780|7773|0
1684744200000|2023-05-22 08:30:00|7782.5|7775.5|7784|7777|7785|7778|7782|7775|0
1684744500000|2023-05-22 08:35:00|7784.5|7777.5|7783|7776|7785|7778|7781.5|7774.5|0
1684744800000|2023-05-22 08:40:00|7783.2|7776.2|7785.2|7778.2|7786|7779|7783|7776|0
1684745100000|2023-05-22 08:45:00|7785.5|7778.5|7786.2|7779.2|7787.2|7780.2|7785|7778|0
1684745400000|2023-05-22 08:50:00|7786|7779|7784|7777|7786.5|7779.5|7782.2|7775.2|0
1684745700000|2023-05-22 08:55:00|7784.2|7777.2|7782|7775|7784.5|7777.5|7780.5|7773.5|0
1684746000000|2023-05-22 09:00:00|7782.5|7775.5|7779.5|7772.5|7783.5|7776.5|7779|7772|0
1684746300000|2023-05-22 09:05:00|7779.2|7772.2|7777.5|7770.5|7780.5|7773.5|7777.5|7770.5|0
1684746600000|2023-05-22 09:10:00|7777|7770|7780.7|7773.7|7781.2|7774.2|7776.5|7769.5|0
1684746900000|2023-05-22 09:15:00|7781|7774|7786.7|7779.7|7786.7|7779.7|7780.5|7773.5|0
1684747200000|2023-05-22 09:20:00|7786.5|7779.5|7784|7777|7786.5|7779.5|7782|7775|0
1684747500000|2023-05-22 09:25:00|7783.7|7776.7|7778.5|7771.5|7784.5|7777.5|7778.5|7771.5|0
1684747800000|2023-05-22 09:30:00|7778|7771|7777.2|7770.2|7780|7773|7777|7770|0
1684748100000|2023-05-22 09:35:00|7777.5|7770.5|7777.5|7770.5|7779.5|7772.5|7776.7|7769.7|0
1684748400000|2023-05-22 09:40:00|7777.7|7770.7|7778|7771|7778.5|7771.5|7777|7770|0
1684748700000|2023-05-22 09:45:00|7777.5|7770.5|7780|7773|7780.5|7773.5|7777.2|7770.2|0
1684749000000|2023-05-22 09:50:00|7780.5|7773.5|7781|7774|7782.2|7775.2|7780|7773|0
1684749300000|2023-05-22 09:55:00|7780.7|7773.7|7776|7769|7781|7774|7776|7769|0
1684749600000|2023-05-22 10:00:00|7775.5|7768.5|7777|7770|7777.2|7770.2|7774.5|7767.5|0
1684749900000|2023-05-22 10:05:00|7777.2|7770.2|7774|7767|7777.7|7770.7|7773.5|7766.5|0
1684750200000|2023-05-22 10:10:00|7773.7|7766.7|7774.2|7767.2|7774.7|7767.7|7772|7765|0
1684750500000|2023-05-22 10:15:00|7774|7767|7772.2|7765.2|7774|7767|7770.7|7763.7|0
1684750800000|2023-05-22 10:20:00|7772|7765|7773.5|7766.5|7774.5|7767.5|7771|7764|0
1684751100000|2023-05-22 10:25:00|7773.2|7766.2|7771|7764|7774.5|7767.5|7770.2|7763.2|0
1684751400000|2023-05-22 10:30:00|7770.5|7763.5|7769|7762|7771|7764|7767|7760|0
1684751700000|2023-05-22 10:35:00|7768.7|7761.7|7765.5|7758.5|7769.5|7762.5|7764.7|7757.7|0
1684752000000|2023-05-22 10:40:00|7765|7758|7759.2|7752.2|7765.5|7758.5|7758.5|7751.5|0
1684752300000|2023-05-22 10:45:00|7759|7752|7761|7754|7762.5|7755.5|7757|7750|0
1684752600000|2023-05-22 10:50:00|7760|7753|7758|7751|7762|7755|7758|7751|0
1684752900000|2023-05-22 10:55:00|7758.2|7751.2|7762|7755|7762|7755|7756.5|7749.5|0
1684753200000|2023-05-22 11:00:00|7761.5|7754.5|7759|7752|7761.5|7754.5|7757|7750|0
1684753500000|2023-05-22 11:05:00|7758.7|7751.7|7756.5|7749.5|7759|7752|7754.7|7747.7|0
1684753800000|2023-05-22 11:10:00|7757|7750|7758.5|7751.5|7760|7753|7756|7749|0
1684754100000|2023-05-22 11:15:00|7758|7751|7759.5|7752.5|7759.7|7752.7|7757.2|7750.2|0
1684754400000|2023-05-22 11:20:00|7759|7752|7757|7750|7759.7|7752.7|7757|7750|0
1684754700000|2023-05-22 11:25:00|7756.7|7749.7|7757|7750|7757.7|7750.7|7755.5|7748.5|0
1684755000000|2023-05-22 11:30:00|7756.7|7749.7|7761.5|7754.5|7762|7755|7755.5|7748.5|0
1684755300000|2023-05-22 11:35:00|7760.5|7753.5|7756.5|7749.5|7760.5|7753.5|7754.5|7747.5|0
1684755600000|2023-05-22 11:40:00|7756.2|7749.2|7759.6|7752.6|7760.6|7753.6|7756|7749|0
1684755900000|2023-05-22 11:45:00|7759.3|7752.3|7760.1|7753.1|7760.9|7753.9|7758.6|7751.6|0
1684756200000|2023-05-22 11:50:00|7759.9|7752.9|7762.9|7755.9|7763.4|7756.4|7759.9|7752.9|0
1684756500000|2023-05-22 11:55:00|7763.1|7756.1|7765.4|7758.4|7765.4|7758.4|7761.4|7754.4|0
1684756800000|2023-05-22 12:00:00|7764.9|7757.9|7766.4|7759.4|7766.4|7759.4|7763.9|7756.9|0
1684757100000|2023-05-22 12:05:00|7766.1|7759.1|7761.9|7754.9|7766.1|7759.1|7761.9|7754.9|0
1684757400000|2023-05-22 12:10:00|7762.4|7755.4|7761.4|7754.4|7762.9|7755.9|7760.9|7753.9|0
1684757700000|2023-05-22 12:15:00|7760.9|7753.9|7762.1|7755.1|7762.4|7755.4|7760.9|7753.9|0
1684758000000|2023-05-22 12:20:00|7761.9|7754.9|7765.6|7758.6|7765.9|7758.9|7761.4|7754.4|0
1684758300000|2023-05-22 12:25:00|7765.4|7758.4|7762.9|7755.9|7765.4|7758.4|7762.4|7755.4|0
1684758600000|2023-05-22 12:30:00|7762.6|7755.6|7758.4|7751.4|7762.9|7755.9|7757.9|7750.9|0
1684758900000|2023-05-22 12:35:00|7757.9|7750.9|7755.1|7748.1|7757.9|7750.9|7754.9|7747.9|0
1684759200000|2023-05-22 12:40:00|7755.4|7748.4|7754.4|7747.4|7756.9|7749.9|7753.9|7746.9|0
1684759500000|2023-05-22 12:45:00|7753.9|7746.9|7756.9|7749.9|7757.4|7750.4|7753.4|7746.4|0
1684759800000|2023-05-22 12:50:00|7757.4|7750.4|7753.9|7746.9|7757.4|7750.4|7753.9|7746.9|0
1684760100000|2023-05-22 12:55:00|7754.1|7747.1|7754.1|7747.1|7755.4|7748.4|7753.6|7746.6|0
1684760400000|2023-05-22 13:00:00|7754.4|7747.4|7754.9|7747.9|7755.9|7748.9|7753.9|7746.9|0
1684760700000|2023-05-22 13:05:00|7755.4|7748.4|7757.4|7750.4|7758.9|7751.9|7755.4|7748.4|0
1684761000000|2023-05-22 13:10:00|7757.1|7750.1|7761.4|7754.4|7761.4|7754.4|7756.4|7749.4|0
1684761300000|2023-05-22 13:15:00|7760.9|7753.9|7763.1|7756.1|7763.4|7756.4|7759.9|7752.9|0
1684761600000|2023-05-22 13:20:00|7762.9|7755.9|7764.9|7757.9|7764.9|7757.9|7762.4|7755.4|0
1684761900000|2023-05-22 13:25:00|7764.4|7757.4|7762.4|7755.4|7764.9|7757.9|7762.1|7755.1|0
1684762200000|2023-05-22 13:30:00|7762.1|7755.1|7773.6|7766.6|7774.4|7767.4|7761.9|7754.9|0
1684762500000|2023-05-22 13:35:00|7773.4|7766.4|7777.4|7770.4|7778.6|7771.6|7772.9|7765.9|0
1684762800000|2023-05-22 13:40:00|7777.9|7770.9|7775.9|7768.9|7782.9|7775.9|7775.4|7768.4|0
1684763100000|2023-05-22 13:45:00|7776.4|7769.4|7771.6|7764.6|7777.4|7770.4|7770.6|7763.6|0
1684763400000|2023-05-22 13:50:00|7771.9|7764.9|7771.9|7764.9|7772.9|7765.9|7768.9|7761.9|0
1684763700000|2023-05-22 13:55:00|7772.4|7765.4|7767.9|7760.9|7773.4|7766.4|7766.4|7759.4|0
1684764000000|2023-05-22 14:00:00|7767.6|7760.6|7767.6|7760.6|7767.9|7760.9|7765.1|7758.1|0
1684764300000|2023-05-22 14:05:00|7767.9|7760.9|7761.4|7754.4|7770.1|7763.1|7758.9|7751.9|0
1684764600000|2023-05-22 14:10:00|7761.3|7754.3|7772.3|7765.3|7773.3|7766.3|7761.3|7754.3|0
1684764900000|2023-05-22 14:15:00|7772.6|7765.6|7771.6|7764.6|7773.1|7766.1|7768.6|7761.6|0
1684765200000|2023-05-22 14:20:00|7772.1|7765.1|7774.6|7767.6|7776.1|7769.1|7769.6|7762.6|0
1684765500000|2023-05-22 14:25:00|7774.1|7767.1|7772.6|7765.6|7775.1|7768.1|7771.8|7764.8|0
1684765800000|2023-05-22 14:30:00|7772.3|7765.3|7773.6|7766.6|7775.1|7768.1|7772.3|7765.3|0
1684766100000|2023-05-22 14:35:00|7774.1|7767.1|7773.1|7766.1|7774.8|7767.8|7771.3|7764.3|0
1684766400000|2023-05-22 14:40:00|7772.6|7765.6|7769.6|7762.6|7773.1|7766.1|7769.6|7762.6|0
1684766700000|2023-05-22 14:45:00|7769.8|7762.8|7767.6|7760.6|7771.6|7764.6|7767.6|7760.6|0
1684767000000|2023-05-22 14:50:00|7767.1|7760.1|7772.1|7765.1|7772.1|7765.1|7767.1|7760.1|0
1684767300000|2023-05-22 14:55:00|7772.3|7765.3|7772.6|7765.6|7774.1|7767.1|7769.8|7762.8|0
1684767600000|2023-05-22 15:00:00|7773.1|7766.1|7772.6|7765.6|7774.3|7767.3|7770.1|7763.1|0
1684767900000|2023-05-22 15:05:00|7773.1|7766.1|7772.6|7765.6|7776.8|7769.8|7772.1|7765.1|0
1684768200000|2023-05-22 15:10:00|7772.3|7765.3|7775.3|7768.3|7775.3|7768.3|7771.6|7764.6|0
1684768500000|2023-05-22 15:15:00|7775.1|7768.1|7774.8|7767.8|7777.1|7770.1|7773.6|7766.6|0
1684768800000|2023-05-22 15:20:00|7774.6|7767.6|7777.1|7770.1|7777.1|7770.1|7773.1|7766.1|0
1684769100000|2023-05-22 15:25:00|7776.8|7769.8|7778.1|7771.1|7779.1|7772.1|7775.1|7768.1|0
1684769400000|2023-05-22 15:30:00|7778.6|7771.6|7776.6|7769.6|7778.6|7771.6|7773.1|7766.1|0
1684769700000|2023-05-22 15:35:00|7776.3|7769.3|7775.6|7768.6|7777.3|7770.3|7775.1|7768.1|0
1684770000000|2023-05-22 15:40:00|7776.1|7769.1|7776.6|7769.6|7776.6|7769.6|7774.1|7767.1|0
1684770300000|2023-05-22 15:45:00|7777.1|7770.1|7777.6|7770.6|7777.6|7770.6|7776.1|7769.1|0
1684770600000|2023-05-22 15:50:00|7777.8|7770.8|7782.1|7775.1|7782.1|7775.1|7777.6|7770.6|0
1684770900000|2023-05-22 15:55:00|7781.8|7774.8|7785.1|7778.1|7785.3|7778.3|7781.6|7774.6|0
1684771200000|2023-05-22 16:00:00|7785.3|7778.3|7787.6|7780.6|7788.6|7781.6|7785.3|7778.3|0
1684771500000|2023-05-22 16:05:00|7787.3|7780.3|7787.1|7780.1|7788.1|7781.1|7786.6|7779.6|0
1684771800000|2023-05-22 16:10:00|7786.8|7779.8|7787.6|7780.6|7787.6|7780.6|7785.1|7778.1|0
1684772100000|2023-05-22 16:15:00|7787.1|7780.1|7787.1|7780.1|7788.1|7781.1|7785.3|7778.3|0
1684772400000|2023-05-22 16:20:00|7786.6|7779.6|7785.1|7778.1|7787.6|7780.6|7784.6|7777.6|0
1684772700000|2023-05-22 16:25:00|7785.3|7778.3|7785.1|7778.1|7786.6|7779.6|7784.6|7777.6|0
1684773000000|2023-05-22 16:30:00|7785.6|7778.6|7786.6|7779.6|7787.3|7780.3|7785.1|7778.1|0
1684773300000|2023-05-22 16:35:00|7786.8|7779.8|7785.6|7778.6|7787.1|7780.1|7785.1|7778.1|0
1684773600000|2023-05-22 16:40:00|7785.8|7778.8|7786.1|7779.1|7786.6|7779.6|7785.1|7778.1|0
1684773900000|2023-05-22 16:45:00|7786.3|7779.3|7786.1|7779.1|7788.1|7781.1|7785.6|7778.6|0
1684774200000|2023-05-22 16:50:00|7786.6|7779.6|7786.1|7779.1|7786.6|7779.6|7785.1|7778.1|0
1684774500000|2023-05-22 16:55:00|7785.8|7778.8|7787.6|7780.6|7788.1|7781.1|7785.6|7778.6|0
1684774800000|2023-05-22 17:00:00|7788.1|7781.1|7786.6|7779.6|7789.1|7782.1|7786.1|7779.1|0
1684775100000|2023-05-22 17:05:00|7786.3|7779.3|7788.1|7781.1|7788.1|7781.1|7786.1|7779.1|0
1684775400000|2023-05-22 17:10:00|7788.3|7781.3|7782.6|7775.6|7788.6|7781.6|7782.1|7775.1|0
1684775700000|2023-05-22 17:15:00|7782.3|7775.3|7786.3|7779.3|7786.3|7779.3|7780.6|7773.6|0
1684776000000|2023-05-22 17:20:00|7786.1|7779.1|7787.6|7780.6|7787.6|7780.6|7785.6|7778.6|0
1684776300000|2023-05-22 17:25:00|7787.1|7780.1|7786.8|7779.8|7788.1|7781.1|7786.6|7779.6|0
1684776600000|2023-05-22 17:30:00|7787.1|7780.1|7788.6|7781.6|7788.8|7781.8|7787.1|7780.1|0
1684776900000|2023-05-22 17:35:00|7788.3|7781.3|7787.1|7780.1|7788.6|7781.6|7787.1|7780.1|0
1684777200000|2023-05-22 17:40:00|7787.6|7780.6|7787.3|7780.3|7788.6|7781.6|7786.8|7779.8|0
1684777500000|2023-05-22 17:45:00|7787.6|7780.6|7786.1|7779.1|7788.1|7781.1|7786.1|7779.1|0
1684777800000|2023-05-22 17:50:00|7785.8|7778.8|7784.6|7777.6|7786.1|7779.1|7784.6|7777.6|0
1684778100000|2023-05-22 17:55:00|7785.1|7778.1|7784.1|7777.1|7785.6|7778.6|7783.6|7776.6|0
1684778400000|2023-05-22 18:00:00|7784.6|7777.6|7783.8|7776.8|7784.6|7777.6|7782.6|7775.6|0
1684778700000|2023-05-22 18:05:00|7783.6|7776.6|7786.1|7779.1|7786.1|7779.1|7783.1|7776.1|0
1684779000000|2023-05-22 18:10:00|7785.8|7778.8|7782.3|7775.3|7785.8|7778.8|7782.1|7775.1|0
1684779300000|2023-05-22 18:15:00|7782.6|7775.6|7785.6|7778.6|7786.8|7779.8|7782.1|7775.1|0
1684779600000|2023-05-22 18:20:00|7785.3|7778.3|7783.6|7776.6|7785.6|7778.6|7783.6|7776.6|0
1684779900000|2023-05-22 18:25:00|7783.8|7776.8|7787.1|7780.1|7787.3|7780.3|7783.8|7776.8|0
1684780200000|2023-05-22 18:30:00|7787.3|7780.3|7786.6|7779.6|7787.6|7780.6|7786.1|7779.1|0
1684780500000|2023-05-22 18:35:00|7786.8|7779.8|7785.8|7778.8|7786.8|7779.8|7785.1|7778.1|0
1684780800000|2023-05-22 18:40:00|7785.6|7778.6|7786.6|7779.6|7786.8|7779.8|7785.6|7778.6|0
1684781100000|2023-05-22 18:45:00|7786.8|7779.8|7787.6|7780.6|7787.6|7780.6|7786.6|7779.6|0
1684781400000|2023-05-22 18:50:00|7788.1|7781.1|7787.6|7780.6|7790.1|7783.1|7787.6|7780.6|0
1684781700000|2023-05-22 18:55:00|7787.1|7780.1|7786.6|7779.6|7787.6|7780.6|7785.6|7778.6|0
1684782000000|2023-05-22 19:00:00|7787.1|7780.1|7786.6|7779.6|7788.1|7781.1|7786.6|7779.6|0
1684782300000|2023-05-22 19:05:00|7787.1|7780.1|7785.1|7778.1|7787.1|7780.1|7784.6|7777.6|0
1684782600000|2023-05-22 19:10:00|7784.6|7777.6|7783.1|7776.1|7784.6|7777.6|7782.6|7775.6|0
1684782900000|2023-05-22 19:15:00|7783.3|7776.3|7784.1|7777.1|7784.6|7777.6|7782.6|7775.6|0
1684783200000|2023-05-22 19:20:00|7783.6|7776.6|7779.6|7772.6|7783.6|7776.6|7779.3|7772.3|0
1684783500000|2023-05-22 19:25:00|7779.8|7772.8|7777.6|7770.6|7779.8|7772.8|7777.1|7770.1|0
1684783800000|2023-05-22 19:30:00|7777.8|7770.8|7775.6|7768.6|7777.8|7770.8|7775.1|7768.1|0
1684784100000|2023-05-22 19:35:00|7775.3|7768.3|7775.6|7768.6|7776.1|7769.1|7774.3|7767.3|0
1684784400000|2023-05-22 19:40:00|7775.8|7768.8|7775.6|7768.6|7777.1|7770.1|7774.3|7767.3|0
1684784700000|2023-05-22 19:45:00|7775.8|7768.8|7775.1|7768.1|7776.6|7769.6|7774.8|7767.8|0
1684785000000|2023-05-22 19:50:00|7775.3|7768.3|7776.8|7769.8|7777.6|7770.6|7774.1|7767.1|0
1684785300000|2023-05-22 19:55:00|7777.1|7770.1|7775.3|7768.3|7778.6|7771.6|7770.8|7763.8|0
1684785600000|2023-05-22 20:00:00|7776|7769|7779|7772|7779.5|7772.5|7775.1|7768.1|0
1684785900000|2023-05-22 20:05:00|7778.9|7771.9|7778.9|7771.9|7779.5|7772.5|7777.4|7770.4|0
1684786200000|2023-05-22 20:10:00|7778.8|7771.8|7779|7772|7780.3|7773.3|7778.1|7771.1|0
1684786500000|2023-05-22 20:15:00|7778.7|7771.7|7778.2|7771.2|7778.9|7771.9|7777.8|7770.8|0
1684786800000|2023-05-22 20:20:00|7778.1|7771.1|7778.7|7771.7|7778.7|7771.7|7777.8|7770.8|0
1684787100000|2023-05-22 20:25:00|7778.6|7771.6|7778.2|7771.2|7778.7|7771.7|7778.2|7771.2|0
1684787400000|2023-05-22 20:30:00|7778.3|7771.3|7778.2|7771.2|7778.7|7771.7|7777.9|7770.9|0
1684787700000|2023-05-22 20:35:00|7778.1|7771.1|7777.5|7770.5|7778.1|7771.1|7776.9|7769.9|0
1684788000000|2023-05-22 20:40:00|7777.6|7770.6|7778.3|7771.3|7778.7|7771.7|7777.6|7770.6|0
1684788300000|2023-05-22 20:45:00|7778.2|7771.2|7779.6|7772.6|7779.6|7772.6|7777.5|7770.5|0
1684788600000|2023-05-22 20:50:00|7779.7|7772.7|7780.2|7773.2|7781.2|7774.2|7779.7|7772.7|0
1684788900000|2023-05-22 20:55:00|7780.3|7773.3|7779.5|7772.5|7781|7774|7779.2|7772.2|0
1684789200000|2023-05-22 21:00:00|7779.1|7772.1|7779.9|7772.9|7780.1|7773.1|7779.1|7772.1|0
1684789500000|2023-05-22 21:05:00|7780.1|7773.1|7779.9|7772.9|7780.1|7773.1|7779.9|7772.9|0
1684789800000|2023-05-22 21:10:00|7779.8|7772.8|7780.1|7773.1|7780.1|7773.1|7778.7|7771.7|0
1684790100000|2023-05-22 21:15:00|7779.7|7772.7|7780.3|7773.3|7780.3|7773.3|7778.8|7771.8|0
1684790400000|2023-05-22 21:20:00|7780|7773|7779.1|7772.1|7780.4|7773.4|7779.1|7772.1|0
1684790700000|2023-05-22 21:25:00|7779|7772|7779.4|7772.4|7780.1|7773.1|7778.6|7771.6|0
1684791000000|2023-05-22 21:30:00|7779.6|7772.6|7779.4|7772.4|7779.8|7772.8|7779.4|7772.4|0
1684791300000|2023-05-22 21:35:00|7779.5|7772.5|7780.3|7773.3|7780.4|7773.4|7779.5|7772.5|0
1684791600000|2023-05-22 21:40:00|7780.2|7773.2|7780.5|7773.5|7780.5|7773.5|7780.2|7773.2|0
1684791900000|2023-05-22 21:45:00|7780.6|7773.6|7780.9|7773.9|7780.9|7773.9|7780.5|7773.5|0
1684792200000|2023-05-22 21:50:00|7780.8|7773.8|7780.7|7773.7|7780.8|7773.8|7780.7|7773.7|0
1684792500000|2023-05-22 21:55:00|7780.6|7773.6|7780.7|7773.7|7780.8|7773.8|7779.2|7772.2|0
1684792800000|2023-05-22 22:00:00|7779|7772|7777.8|7770.8|7779.7|7772.7|7777.8|7770.8|0
1684793100000|2023-05-22 22:05:00|7777.9|7770.9|7779.9|7772.9|7780.9|7773.9|7777.9|7770.9|0
1684793400000|2023-05-22 22:10:00|7780.1|7773.1|7779.9|7772.9|7780.4|7773.4|7779.9|7772.9|0
1684793700000|2023-05-22 22:15:00|7779.5|7772.5|7782.1|7775.1|7782.1|7775.1|7779.5|7772.5|0
1684794000000|2023-05-22 22:20:00|7782.3|7775.3|7780.8|7773.8|7782.3|7775.3|7780.6|7773.6|0
1684794300000|2023-05-22 22:25:00|7780.9|7773.9|7780.4|7773.4|7780.9|7773.9|7780.4|7773.4|0
1684794600000|2023-05-22 22:30:00|7780.5|7773.5|7782.4|7775.4|7782.9|7775.9|7780.5|7773.5|0
1684794900000|2023-05-22 22:35:00|7782.5|7775.5|7782.4|7775.4|7782.9|7775.9|7782.1|7775.1|0
1684795200000|2023-05-22 22:40:00|7782.3|7775.3|7782.1|7775.1|7782.4|7775.4|7782.1|7775.1|0
1684795500000|2023-05-22 22:45:00|7782|7775|7782.1|7775.1|7782.4|7775.4|7781.6|7774.6|0
1684795800000|2023-05-22 22:50:00|7782.2|7775.2|7782.9|7775.9|7782.9|7775.9|7782.2|7775.2|0
1684796100000|2023-05-22 22:55:00|7782.8|7775.8|7782.4|7775.4|7782.9|7775.9|7782.4|7775.4|0
1684796400000|2023-05-22 23:00:00|7782.9|7775.9|7788.9|7781.9|7789.4|7782.4|7780.3|7773.3|0
1684796700000|2023-05-22 23:05:00|7789.1|7782.1|7785.9|7778.9|7790.9|7783.9|7785.9|7778.9|0
1684797000000|2023-05-22 23:10:00|7786.1|7779.1|7785.1|7778.1|7787.2|7780.2|7783.3|7776.3|0
1684797300000|2023-05-22 23:15:00|7785.2|7778.2|7784.5|7777.5|7786.8|7779.8|7784|7777|0
1684797600000|2023-05-22 23:20:00|7784.4|7777.4|7786.3|7779.3|7789.9|7782.9|7784|7777|0
1684797900000|2023-05-22 23:25:00|7786.2|7779.2|7787.3|7780.3|7787.9|7780.9|7786|7779|0
1684798200000|2023-05-22 23:30:00|7787.7|7780.7|7787.2|7780.2|7788.1|7781.1|7786.9|7779.9|0
1684798500000|2023-05-22 23:35:00|7787.3|7780.3|7785.9|7778.9|7787.7|7780.7|7785.9|7778.9|0
1684798800000|2023-05-22 23:40:00|7785.8|7778.8|7786.8|7779.8|7786.8|7779.8|7785.6|7778.6|0
1684799100000|2023-05-22 23:45:00|7786.5|7779.5|7786.4|7779.4|7787.6|7780.6|7786.4|7779.4|0
1684799400000|2023-05-22 23:50:00|7785.4|7778.4|7784.6|7777.6|7785.6|7778.6|7784.2|7777.2|0
1684799700000|2023-05-22 23:55:00|7784.5|7777.5|7786.9|7779.9|7787|7780|7784.1|7777.1|0
1684800000000|2023-05-23 00:00:00|7786.7|7779.7|7784.6|7777.6|7788.1|7781.1|7784.3|7777.3|0
1684800300000|2023-05-23 00:05:00|7785.3|7778.3|7785.3|7778.3|7786.1|7779.1|7784.3|7777.3|0
1684800600000|2023-05-23 00:10:00|7785.1|7778.1|7784.8|7777.8|7785.1|7778.1|7784.6|7777.6|0
1684800900000|2023-05-23 00:15:00|7785.1|7778.1|7790.3|7783.3|7790.3|7783.3|7785.1|7778.1|0
1684801200000|2023-05-23 00:20:00|7790.6|7783.6|7790.8|7783.8|7792.3|7785.3|7790.6|7783.6|0
1684801500000|2023-05-23 00:25:00|7790.3|7783.3|7789.3|7782.3|7790.3|7783.3|7789.1|7782.1|0
1684801800000|2023-05-23 00:30:00|7789.6|7782.6|7791.3|7784.3|7791.3|7784.3|7789.6|7782.6|0
1684802100000|2023-05-23 00:35:00|7791.1|7784.1|7789.3|7782.3|7791.1|7784.1|7787.8|7780.8|0
1684802400000|2023-05-23 00:40:00|7789.8|7782.8|7790.8|7783.8|7791.8|7784.8|7789.8|7782.8|0
1684802700000|2023-05-23 00:45:00|7791.1|7784.1|7789.8|7782.8|7791.6|7784.6|7789.3|7782.3|0
1684803000000|2023-05-23 00:50:00|7789.3|7782.3|7789.3|7782.3|7789.8|7782.8|7789.3|7782.3|0
1684803300000|2023-05-23 00:55:00|7789.6|7782.6|7788.8|7781.8|7789.6|7782.6|7788.1|7781.1|0
1684803600000|2023-05-23 01:00:00|7789.1|7782.1|7786.8|7779.8|7789.1|7782.1|7786.3|7779.3|0
1684803900000|2023-05-23 01:05:00|7787.1|7780.1|7787.8|7780.8|7788.3|7781.3|7786.6|7779.6|0
1684804200000|2023-05-23 01:10:00|7787.6|7780.6|7789.1|7782.1|7789.1|7782.1|7787.6|7780.6|0
1684804500000|2023-05-23 01:15:00|7788.8|7781.8|7790.8|7783.8|7791.1|7784.1|7788.3|7781.3|0
1684804800000|2023-05-23 01:20:00|7790.6|7783.6|7790.1|7783.1|7792.8|7785.8|7790.1|7783.1|0
1684805100000|2023-05-23 01:25:00|7789.8|7782.8|7791.3|7784.3|7791.6|7784.6|7789.3|7782.3|0
1684805400000|2023-05-23 01:30:00|7791.6|7784.6|7790.8|7783.8|7792.6|7785.6|7790.8|7783.8|0
1684805700000|2023-05-23 01:35:00|7790.6|7783.6|7790.8|7783.8|7792.3|7785.3|7790.6|7783.6|0
1684806000000|2023-05-23 01:40:00|7791.3|7784.3|7790.3|7783.3|7791.3|7784.3|7790.3|7783.3|0
1684806300000|2023-05-23 01:45:00|7790.6|7783.6|7794.3|7787.3|7796.1|7789.1|7790.3|7783.3|0
1684806600000|2023-05-23 01:50:00|7794.6|7787.6|7794.3|7787.3|7795.1|7788.1|7794.3|7787.3|0
1684806900000|2023-05-23 01:55:00|7793.6|7786.6|7790.8|7783.8|7793.6|7786.6|7790.8|7783.8|0
1684807200000|2023-05-23 02:00:00|7791.1|7784.1|7791.3|7784.3|7792.3|7785.3|7790.6|7783.6|0
1684807500000|2023-05-23 02:05:00|7791.1|7784.1|7791.3|7784.3|7791.8|7784.8|7789.3|7782.3|0
1684807800000|2023-05-23 02:10:00|7791.1|7784.1|7790.6|7783.6|7791.8|7784.8|7790.3|7783.3|0
1684808100000|2023-05-23 02:15:00|7790.8|7783.8|7788.8|7781.8|7791.3|7784.3|7788.3|7781.3|0
1684808400000|2023-05-23 02:20:00|7789.1|7782.1|7790.1|7783.1|7791.1|7784.1|7789.1|7782.1|0
1684808700000|2023-05-23 02:25:00|7790.3|7783.3|7790.8|7783.8|7791.3|7784.3|7789.8|7782.8|0
1684809000000|2023-05-23 02:30:00|7791.1|7784.1|7790.3|7783.3|7791.6|7784.6|7789.8|7782.8|0
1684809300000|2023-05-23 02:35:00|7790.1|7783.1|7790.6|7783.6|7791.1|7784.1|7789.8|7782.8|0
1684809600000|2023-05-23 02:40:00|7790.3|7783.3|7789.8|7782.8|7791.3|7784.3|7789.6|7782.6|0
1684809900000|2023-05-23 02:45:00|7790.1|7783.1|7789.6|7782.6|7790.1|7783.1|7788.8|7781.8|0
1684810200000|2023-05-23 02:50:00|7789.8|7782.8|7791.3|7784.3|7791.3|7784.3|7789.6|7782.6|0
1684810500000|2023-05-23 02:55:00|7791.1|7784.1|7791.3|7784.3|7792.3|7785.3|7791.1|7784.1|0
1684810800000|2023-05-23 03:00:00|7791.1|7784.1|7790.3|7783.3|7791.3|7784.3|7789.8|7782.8|0
1684811100000|2023-05-23 03:05:00|7789.8|7782.8|7790.6|7783.6|7790.6|7783.6|7789.3|7782.3|0
1684811400000|2023-05-23 03:10:00|7790.3|7783.3|7788.3|7781.3|7790.3|7783.3|7787.8|7780.8|0
1684811700000|2023-05-23 03:15:00|7788.8|7781.8|7788.8|7781.8|7789.1|7782.1|7787.8|7780.8|0
1684812000000|2023-05-23 03:20:00|7788.6|7781.6|7788.3|7781.3|7788.6|7781.6|7787.3|7780.3|0
1684812300000|2023-05-23 03:25:00|7788.1|7781.1|7788.3|7781.3|7788.3|7781.3|7787.3|7780.3|0
1684812600000|2023-05-23 03:30:00|7788.1|7781.1|7788.8|7781.8|7789.1|7782.1|7787.3|7780.3|0
1684812900000|2023-05-23 03:35:00|7788.6|7781.6|7785.6|7778.6|7788.6|7781.6|7785.3|7778.3|0
1684813200000|2023-05-23 03:40:00|7785.8|7778.8|7783.6|7776.6|7786.3|7779.3|7783.6|7776.6|0
1684813500000|2023-05-23 03:45:00|7783.3|7776.3|7781.8|7774.8|7784.3|7777.3|7779.6|7772.6|0
1684813800000|2023-05-23 03:50:00|7781.6|7774.6|7784.8|7777.8|7785.1|7778.1|7781.6|7774.6|0
1684814100000|2023-05-23 03:55:00|7784.6|7777.6|7783.8|7776.8|7784.8|7777.8|7783.8|7776.8|0
1684814400000|2023-05-23 04:00:00|7784.1|7777.1|7780.8|7773.8|7784.3|7777.3|7780.6|7773.6|0
1684814700000|2023-05-23 04:05:00|7780.6|7773.6|7780.6|7773.6|7781.6|7774.6|7779.8|7772.8|0
1684815000000|2023-05-23 04:10:00|7780.8|7773.8|7780.6|7773.6|7780.8|7773.8|7778.8|7771.8|0
1684815300000|2023-05-23 04:15:00|7780.3|7773.3|7781.1|7774.1|7781.1|7774.1|7779.6|7772.6|0
1684815600000|2023-05-23 04:20:00|7780.8|7773.8|7781.3|7774.3|7782.3|7775.3|7780.6|7773.6|0
1684815900000|2023-05-23 04:25:00|7781.1|7774.1|7782.1|7775.1|7782.3|7775.3|7780.3|7773.3|0
1684816200000|2023-05-23 04:30:00|7782.3|7775.3|7781.8|7774.8|7782.3|7775.3|7781.6|7774.6|0
1684816500000|2023-05-23 04:35:00|7782.1|7775.1|7781.8|7774.8|7782.1|7775.1|7780.8|7773.8|0
1684816800000|2023-05-23 04:40:00|7781.6|7774.6|7780.8|7773.8|7781.8|7774.8|7780.3|7773.3|0
1684817100000|2023-05-23 04:45:00|7780.6|7773.6|7778.8|7771.8|7780.6|7773.6|7777.6|7770.6|0
1684817400000|2023-05-23 04:50:00|7779.3|7772.3|7779.1|7772.1|7779.3|7772.3|7778.3|7771.3|0
1684817700000|2023-05-23 04:55:00|7778.8|7771.8|7778.8|7771.8|7780.3|7773.3|7778.3|7771.3|0
1684818000000|2023-05-23 05:00:00|7778.6|7771.6|7777.8|7770.8|7779.1|7772.1|7776.3|7769.3|0
1684818300000|2023-05-23 05:05:00|7777.3|7770.3|7774.8|7767.8|7777.3|7770.3|7774.8|7767.8|0
1684818600000|2023-05-23 05:10:00|7774.6|7767.6|7774.3|7767.3|7774.8|7767.8|7773.6|7766.6|0
1684818900000|2023-05-23 05:15:00|7774.1|7767.1|7775.6|7768.6|7776.3|7769.3|7773.6|7766.6|0
1684819200000|2023-05-23 05:20:00|7775.3|7768.3|7774.1|7767.1|7775.3|7768.3|7773.8|7766.8|0
1684819500000|2023-05-23 05:25:00|7774.8|7767.8|7773.8|7766.8|7775.1|7768.1|7773.8|7766.8|0
1684819800000|2023-05-23 05:30:00|7773.6|7766.6|7774.3|7767.3|7774.3|7767.3|7771.8|7764.8|0
1684820100000|2023-05-23 05:35:00|7774.8|7767.8|7773.3|7766.3|7775.3|7768.3|7773.3|7766.3|0
1684820400000|2023-05-23 05:40:00|7773.8|7766.8|7773.1|7766.1|7774.8|7767.8|7773.1|7766.1|0
1684820700000|2023-05-23 05:45:00|7773.3|7766.3|7775.3|7768.3|7775.3|7768.3|7773.1|7766.1|0
1684821000000|2023-05-23 05:50:00|7775.6|7768.6|7777.8|7770.8|7777.8|7770.8|7775.6|7768.6|0
1684821300000|2023-05-23 05:55:00|7777.6|7770.6|7775.3|7768.3|7777.8|7770.8|7775.3|7768.3|0
1684821600000|2023-05-23 06:00:00|7775.1|7768.1|7768.8|7761.8|7776.6|7769.6|7768.8|7761.8|0
1684821900000|2023-05-23 06:05:00|7768.6|7761.6|7768.1|7761.1|7769.6|7762.6|7767.1|7760.1|0
1684822200000|2023-05-23 06:10:00|7768.3|7761.3|7766.6|7759.6|7768.3|7761.3|7766.1|7759.1|0
1684822500000|2023-05-23 06:15:00|7766.1|7759.1|7768.1|7761.1|7769.3|7762.3|7766.1|7759.1|0
1684822800000|2023-05-23 06:20:00|7768.3|7761.3|7769.6|7762.6|7770.1|7763.1|7767.6|7760.6|0
1684823100000|2023-05-23 06:25:00|7769.1|7762.1|7768.3|7761.3|7769.6|7762.6|7767.3|7760.3|0
1684823400000|2023-05-23 06:30:00|7768.1|7761.1|7768.3|7761.3|7768.3|7761.3|7766.1|7759.1|0
1684823700000|2023-05-23 06:35:00|7768.1|7761.1|7763.8|7756.8|7768.3|7761.3|7763.6|7756.6|0
1684824000000|2023-05-23 06:40:00|7763.6|7756.6|7766.6|7759.6|7767.3|7760.3|7763.6|7756.6|0
1684824300000|2023-05-23 06:45:00|7766.3|7759.3|7764.6|7757.6|7766.8|7759.8|7764.1|7757.1|0
1684824600000|2023-05-23 06:50:00|7764.8|7757.8|7765.1|7758.1|7765.6|7758.6|7763.6|7756.6|0
1684824900000|2023-05-23 06:55:00|7764.8|7757.8|7759.1|7752.1|7765.1|7758.1|7758.8|7751.8|0
1684825200000|2023-05-23 07:00:00|7758.3|7751.3|7754.6|7747.6|7761.8|7754.8|7750.1|7743.1|0
1684825500000|2023-05-23 07:05:00|7754.1|7747.1|7757.3|7750.3|7761.1|7754.1|7751.3|7744.3|0
1684825800000|2023-05-23 07:10:00|7757.6|7750.6|7760.8|7753.8|7764.6|7757.6|7757.6|7750.6|0
1684826100000|2023-05-23 07:15:00|7759.1|7752.1|7760.1|7753.1|7762.3|7755.3|7756.8|7749.8|0
1684826400000|2023-05-23 07:20:00|7760.6|7753.6|7767.3|7760.3|7769.1|7762.1|7760.6|7753.6|0
1684826700000|2023-05-23 07:25:00|7767.6|7760.6|7766.8|7759.8|7768.3|7761.3|7765.3|7758.3|0
1684827000000|2023-05-23 07:30:00|7765.3|7758.3|7761.6|7754.6|7765.8|7758.8|7758.3|7751.3|0
1684827300000|2023-05-23 07:35:00|7762.1|7755.1|7763.1|7756.1|7765.3|7758.3|7760.1|7753.1|0
1684827600000|2023-05-23 07:40:00|7763|7756|7763|7756|7766.2|7759.2|7762.2|7755.2|0
1684827900000|2023-05-23 07:45:00|7762.5|7755.5|7764.2|7757.2|7765.5|7758.5|7762|7755|0
1684828200000|2023-05-23 07:50:00|7764.5|7757.5|7767|7760|7767|7760|7763|7756|0
1684828500000|2023-05-23 07:55:00|7766.7|7759.7|7770.5|7763.5|7770.7|7763.7|7766.2|7759.2|0
1684828800000|2023-05-23 08:00:00|7771|7764|7772.5|7765.5|7773|7766|7768.5|7761.5|0
1684829100000|2023-05-23 08:05:00|7772.7|7765.7|7776.5|7769.5|7778|7771|7772.5|7765.5|0
1684829400000|2023-05-23 08:10:00|7776.2|7769.2|7773.5|7766.5|7778.5|7771.5|7772|7765|0
1684829700000|2023-05-23 08:15:00|7773.2|7766.2|7779|7772|7779.7|7772.7|7773|7766|0
1684830000000|2023-05-23 08:20:00|7778.7|7771.7|7776.5|7769.5|7779.5|7772.5|7775.5|7768.5|0
1684830300000|2023-05-23 08:25:00|7777|7770|7774.7|7767.7|7777.2|7770.2|7774|7767|0
1684830600000|2023-05-23 08:30:00|7775.5|7768.5|7779.5|7772.5|7782.5|7775.5|7775.5|7768.5|0
1684830900000|2023-05-23 08:35:00|7779.2|7772.2|7780.2|7773.2|7780.5|7773.5|7778|7771|0
1684831200000|2023-05-23 08:40:00|7780.5|7773.5|7782|7775|7783|7776|7778.5|7771.5|0
1684831500000|2023-05-23 08:45:00|7782.2|7775.2|7780.5|7773.5|7782.7|7775.7|7779.5|7772.5|0
1684831800000|2023-05-23 08:50:00|7780.2|7773.2|7777.7|7770.7|7781|7774|7777|7770|0
1684832100000|2023-05-23 08:55:00|7778|7771|7775.2|7768.2|7779|7772|7774|7767|0
1684832400000|2023-05-23 09:00:00|7775.5|7768.5|7777.2|7770.2|7777.2|7770.2|7774|7767|0
1684832700000|2023-05-23 09:05:00|7777|7770|7778.5|7771.5|7779|7772|7777|7770|0
1684833000000|2023-05-23 09:10:00|7778.7|7771.7|7780.5|7773.5|7780.5|7773.5|7777.2|7770.2|0
1684833300000|2023-05-23 09:15:00|7781|7774|7781|7774|7781.7|7774.7|7780|7773|0
1684833600000|2023-05-23 09:20:00|7780.7|7773.7|7779.5|7772.5|7782.5|7775.5|7778.7|7771.7|0
1684833900000|2023-05-23 09:25:00|7779.7|7772.7|7784.2|7777.2|7784.5|7777.5|7779.7|7772.7|0
1684834200000|2023-05-23 09:30:00|7784.5|7777.5|7787.5|7780.5|7788|7781|7783.5|7776.5|0
1684834500000|2023-05-23 09:35:00|7787.7|7780.7|7790|7783|7791|7784|7787.5|7780.5|0
1684834800000|2023-05-23 09:40:00|7789.5|7782.5|7787.5|7780.5|7790.5|7783.5|7786.5|7779.5|0
1684835100000|2023-05-23 09:45:00|7787.7|7780.7|7787|7780|7789|7782|7786.7|7779.7|0
1684835400000|2023-05-23 09:50:00|7787.5|7780.5|7785.5|7778.5|7788.5|7781.5|7785.5|7778.5|0
1684835700000|2023-05-23 09:55:00|7785.7|7778.7|7787|7780|7787.5|7780.5|7784.7|7777.7|0
1684836000000|2023-05-23 10:00:00|7786.5|7779.5|7784.5|7777.5|7787|7780|7782.5|7775.5|0
1684836300000|2023-05-23 10:05:00|7784.7|7777.7|7785.5|7778.5|7786.5|7779.5|7784.5|7777.5|0
1684836600000|2023-05-23 10:10:00|7785.7|7778.7|7786.5|7779.5|7788|7781|7785.5|7778.5|0
1684836900000|2023-05-23 10:15:00|7786.2|7779.2|7784.2|7777.2|7789|7782|7784|7777|0
1684837200000|2023-05-23 10:20:00|7784.5|7777.5|7788.2|7781.2|7788.5|7781.5|7783.2|7776.2|0
1684837500000|2023-05-23 10:25:00|7788.5|7781.5|7790.2|7783.2|7790.2|7783.2|7787.5|7780.5|0
1684837800000|2023-05-23 10:30:00|7791|7784|7793|7786|7793|7786|7790|7783|0
1684838100000|2023-05-23 10:35:00|7793.2|7786.2|7794.5|7787.5|7795|7788|7793.2|7786.2|0
1684838400000|2023-05-23 10:40:00|7794.7|7787.7|7797.7|7790.7|7797.7|7790.7|7794.7|7787.7|0
1684838700000|2023-05-23 10:45:00|7798|7791|7799|7792|7800|7793|7797|7790|0
1684839000000|2023-05-23 10:50:00|7798.5|7791.5|7797.5|7790.5|7799|7792|7796.5|7789.5|0
1684839300000|2023-05-23 10:55:00|7797.2|7790.2|7797.5|7790.5|7798.7|7791.7|7796|7789|0
1684839600000|2023-05-23 11:00:00|7796.7|7789.7|7791.5|7784.5|7797.5|7790.5|7790.5|7783.5|0
1684839900000|2023-05-23 11:05:00|7791|7784|7791|7784|7792.5|7785.5|7790.2|7783.2|0
1684840200000|2023-05-23 11:10:00|7790.7|7783.7|7793.2|7786.2|7793.5|7786.5|7790.2|7783.2|0
1684840500000|2023-05-23 11:15:00|7793.5|7786.5|7794.5|7787.5|7796.2|7789.2|7792.7|7785.7|0
1684840800000|2023-05-23 11:20:00|7794.7|7787.7|7793.5|7786.5|7796.7|7789.7|7793.5|7786.5|0
1684841100000|2023-05-23 11:25:00|7794|7787|7797.2|7790.2|7797.2|7790.2|7794|7787|0
1684841400000|2023-05-23 11:30:00|7797.5|7790.5|7793.5|7786.5|7798|7791|7793.5|7786.5|0
1684841700000|2023-05-23 11:35:00|7794|7787|7794|7787|7795|7788|7793.5|7786.5|0
1684842000000|2023-05-23 11:40:00|7794.1|7787.1|7794.6|7787.6|7795.1|7788.1|7792.3|7785.3|0
1684842300000|2023-05-23 11:45:00|7794.8|7787.8|7795.3|7788.3|7797.1|7790.1|7794.6|7787.6|0
1684842600000|2023-05-23 11:50:00|7795.6|7788.6|7795.3|7788.3|7798.8|7791.8|7795.1|7788.1|0
1684842900000|2023-05-23 11:55:00|7795.6|7788.6|7794.1|7787.1|7796.3|7789.3|7794.1|7787.1|0
1684843200000|2023-05-23 12:00:00|7795.1|7788.1|7795.3|7788.3|7797.6|7790.6|7794.3|7787.3|0
1684843500000|2023-05-23 12:05:00|7796.1|7789.1|7797.3|7790.3|7798.3|7791.3|7795.6|7788.6|0
1684843800000|2023-05-23 12:10:00|7797.6|7790.6|7799.1|7792.1|7799.6|7792.6|7797.1|7790.1|0
1684844100000|2023-05-23 12:15:00|7799.6|7792.6|7802.3|7795.3|7802.8|7795.8|7799.6|7792.6|0
1684844400000|2023-05-23 12:20:00|7802.1|7795.1|7801.6|7794.6|7803.6|7796.6|7800.3|7793.3|0
1684844700000|2023-05-23 12:25:00|7801.1|7794.1|7803.6|7796.6|7803.6|7796.6|7801.1|7794.1|0
1684845000000|2023-05-23 12:30:00|7803.8|7796.8|7801.6|7794.6|7804.1|7797.1|7801.6|7794.6|0
1684845300000|2023-05-23 12:35:00|7802.1|7795.1|7803.6|7796.6|7804.6|7797.6|7801.6|7794.6|0
1684845600000|2023-05-23 12:40:00|7803.3|7796.3|7803.1|7796.1|7804.1|7797.1|7801.6|7794.6|0
1684845900000|2023-05-23 12:45:00|7802.6|7795.6|7801.8|7794.8|7803.1|7796.1|7800.6|7793.6|0
1684846200000|2023-05-23 12:50:00|7801.6|7794.6|7799.8|7792.8|7802.6|7795.6|7799.6|7792.6|0
1684846500000|2023-05-23 12:55:00|7799.6|7792.6|7801.1|7794.1|7801.3|7794.3|7796.6|7789.6|0
1684846800000|2023-05-23 13:00:00|7800.8|7793.8|7802.1|7795.1|7802.6|7795.6|7798.6|7791.6|0
1684847100000|2023-05-23 13:05:00|7801.8|7794.8|7797.6|7790.6|7802.1|7795.1|7797.1|7790.1|0
1684847400000|2023-05-23 13:10:00|7797.8|7790.8|7792.6|7785.6|7797.8|7790.8|7792.3|7785.3|0
1684847700000|2023-05-23 13:15:00|7792.3|7785.3|7785.6|7778.6|7792.3|7785.3|7783.8|7776.8|0
1684848000000|2023-05-23 13:20:00|7785.1|7778.1|7786.6|7779.6|7788.1|7781.1|7784.6|7777.6|0
1684848300000|2023-05-23 13:25:00|7786.1|7779.1|7787.1|7780.1|7788.1|7781.1|7785.6|7778.6|0
1684848600000|2023-05-23 13:30:00|7787.3|7780.3|7779.8|7772.8|7787.6|7780.6|7778.6|7771.6|0
1684848900000|2023-05-23 13:35:00|7779.6|7772.6|7772.6|7765.6|7780.6|7773.6|7772.6|7765.6|0
1684849200000|2023-05-23 13:40:00|7772.1|7765.1|7774.3|7767.3|7775.8|7768.8|7769.8|7762.8|0
1684849500000|2023-05-23 13:45:00|7773.6|7766.6|7775.6|7768.6|7777.6|7770.6|7770.6|7763.6|0
1684849800000|2023-05-23 13:50:00|7775.1|7768.1|7772.6|7765.6|7777.3|7770.3|7770.6|7763.6|0
1684850100000|2023-05-23 13:55:00|7772.1|7765.1|7768.6|7761.6|7772.3|7765.3|7766.6|7759.6|0
1684850400000|2023-05-23 14:00:00|7768.8|7761.8|7771.6|7764.6|7773.1|7766.1|7768.3|7761.3|0
1684850700000|2023-05-23 14:05:00|7771.8|7764.8|7770.6|7763.6|7771.8|7764.8|7769.1|7762.1|0
1684851000000|2023-05-23 14:10:00|7770.1|7763.1|7769.1|7762.1|7772.3|7765.3|7768.6|7761.6|0
1684851300000|2023-05-23 14:15:00|7769.6|7762.6|7767.3|7760.3|7769.6|7762.6|7763.1|7756.1|0
1684851600000|2023-05-23 14:20:00|7767.1|7760.1|7763.1|7756.1|7768.1|7761.1|7762.6|7755.6|0
1684851900000|2023-05-23 14:25:00|7763.3|7756.3|7768.6|7761.6|7769.1|7762.1|7763.1|7756.1|0
1684852200000|2023-05-23 14:30:00|7768.3|7761.3|7768.3|7761.3|7770.7|7763.7|7766.6|7759.6|0
1684852500000|2023-05-23 14:35:00|7768|7761|7768.8|7761.8|7768.8|7761.8|7764.8|7757.8|0
1684852800000|2023-05-23 14:40:00|7768.5|7761.5|7766.5|7759.5|7768.8|7761.8|7764.5|7757.5|0
1684853100000|2023-05-23 14:45:00|7766.3|7759.3|7767.3|7760.3|7769.3|7762.3|7765.3|7758.3|0
1684853400000|2023-05-23 14:50:00|7767|7760|7766.3|7759.3|7767.3|7760.3|7763.5|7756.5|0
1684853700000|2023-05-23 14:55:00|7766.5|7759.5|7765.3|7758.3|7766.8|7759.8|7764.5|7757.5|0
1684854000000|2023-05-23 15:00:00|7765|7758|7766.8|7759.8|7768.3|7761.3|7764.3|7757.3|0
1684854300000|2023-05-23 15:05:00|7766.3|7759.3|7766.8|7759.8|7767.3|7760.3|7765.3|7758.3|0
1684854600000|2023-05-23 15:10:00|7766.5|7759.5|7765.8|7758.8|7766.8|7759.8|7764.8|7757.8|0
1684854900000|2023-05-23 15:15:00|7765.3|7758.3|7762.8|7755.8|7765.3|7758.3|7762.3|7755.3|0
1684855200000|2023-05-23 15:20:00|7762.3|7755.3|7766.3|7759.3|7767|7760|7761.8|7754.8|0
1684855500000|2023-05-23 15:25:00|7766.8|7759.8|7764.3|7757.3|7767.3|7760.3|7762.5|7755.5|0
1684855800000|2023-05-23 15:30:00|7764.8|7757.8|7765|7758|7768.8|7761.8|7763.3|7756.3|0
1684856100000|2023-05-23 15:35:00|7765.3|7758.3|7766.3|7759.3|7766.3|7759.3|7763.3|7756.3|0
1684856400000|2023-05-23 15:40:00|7766.5|7759.5|7770.8|7763.8|7771.3|7764.3|7766.5|7759.5|0
1684856700000|2023-05-23 15:45:00|7771.3|7764.3|7770.3|7763.3|7771.8|7764.8|7769.8|7762.8|0
1684857000000|2023-05-23 15:50:00|7770|7763|7772.3|7765.3|7772.5|7765.5|7770|7763|0
1684857300000|2023-05-23 15:55:00|7772|7765|7771.3|7764.3|7773.3|7766.3|7770.3|7763.3|0
1684857600000|2023-05-23 16:00:00|7771.8|7764.8|7773.8|7766.8|7773.8|7766.8|7770.8|7763.8|0
1684857900000|2023-05-23 16:05:00|7774.3|7767.3|7773.8|7766.8|7775.5|7768.5|7773.3|7766.3|0
1684858200000|2023-05-23 16:10:00|7773.3|7766.3|7772|7765|7773.3|7766.3|7770.3|7763.3|0
1684858500000|2023-05-23 16:15:00|7771.8|7764.8|7766.3|7759.3|7771.8|7764.8|7766.3|7759.3|0
1684858800000|2023-05-23 16:20:00|7765.8|7758.8|7766.8|7759.8|7766.8|7759.8|7763.8|7756.8|0
1684859100000|2023-05-23 16:25:00|7766.5|7759.5|7766.3|7759.3|7766.8|7759.8|7764.5|7757.5|0
1684859400000|2023-05-23 16:30:00|7766|7759|7763|7756|7766.8|7759.8|7762.8|7755.8|0
1684859700000|2023-05-23 16:35:00|7763.3|7756.3|7756|7749|7763.3|7756.3|7755.3|7748.3|0
1684860000000|2023-05-23 16:40:00|7756.3|7749.3|7753.8|7746.8|7757.3|7750.3|7753.3|7746.3|0
1684860300000|2023-05-23 16:45:00|7753.3|7746.3|7754.3|7747.3|7754.5|7747.5|7751.3|7744.3|0
1684860600000|2023-05-23 16:50:00|7754|7747|7756.3|7749.3|7757.3|7750.3|7753.8|7746.8|0
1684860900000|2023-05-23 16:55:00|7756.5|7749.5|7757|7750|7759.8|7752.8|7756.3|7749.3|0
1684861200000|2023-05-23 17:00:00|7757.3|7750.3|7758|7751|7759.3|7752.3|7756.8|7749.8|0
1684861500000|2023-05-23 17:05:00|7757.8|7750.8|7761.3|7754.3|7761.8|7754.8|7756.8|7749.8|0
1684861800000|2023-05-23 17:10:00|7761|7754|7759.8|7752.8|7761.3|7754.3|7758.3|7751.3|0
1684862100000|2023-05-23 17:15:00|7759.5|7752.5|7760.3|7753.3|7761.3|7754.3|7759.3|7752.3|0
1684862400000|2023-05-23 17:20:00|7760|7753|7757.8|7750.8|7760.3|7753.3|7757.3|7750.3|0
1684862700000|2023-05-23 17:25:00|7758|7751|7749|7742|7758|7751|7748.8|7741.8|0
1684863000000|2023-05-23 17:30:00|7749.3|7742.3|7745|7738|7749.3|7742.3|7744.8|7737.8|0
1684863300000|2023-05-23 17:35:00|7745.3|7738.3|7747|7740|7748.3|7741.3|7745|7738|0
1684863600000|2023-05-23 17:40:00|7746.8|7739.8|7750.8|7743.8|7750.8|7743.8|7746.3|7739.3|0
1684863900000|2023-05-23 17:45:00|7751|7744|7748.3|7741.3|7751.8|7744.8|7748|7741|0
1684864200000|2023-05-23 17:50:00|7748.8|7741.8|7748.3|7741.3|7749.5|7742.5|7747.3|7740.3|0
1684864500000|2023-05-23 17:55:00|7748|7741|7745.8|7738.8|7748.5|7741.5|7745.8|7738.8|0
1684864800000|2023-05-23 18:00:00|7745.5|7738.5|7746.5|7739.5|7748.3|7741.3|7744.8|7737.8|0
1684865100000|2023-05-23 18:05:00|7746.8|7739.8|7747.3|7740.3|7750.3|7743.3|7745.8|7738.8|0
1684865400000|2023-05-23 18:10:00|7747|7740|7742.5|7735.5|7747.3|7740.3|7741.5|7734.5|0
1684865700000|2023-05-23 18:15:00|7742.3|7735.3|7740.8|7733.8|7744.8|7737.8|7739.8|7732.8|0
1684866000000|2023-05-23 18:20:00|7740.5|7733.5|7733|7726|7740.5|7733.5|7732.8|7725.8|0
1684866300000|2023-05-23 18:25:00|7732.8|7725.8|7734.8|7727.8|7736.5|7729.5|7729|7722|0
1684866600000|2023-05-23 18:30:00|7734.5|7727.5|7736.8|7729.8|7739.3|7732.3|7733.5|7726.5|0
1684866900000|2023-05-23 18:35:00|7736.3|7729.3|7733.3|7726.3|7737.3|7730.3|7732|7725|0
1684867200000|2023-05-23 18:40:00|7733|7726|7733.8|7726.8|7734.3|7727.3|7730.5|7723.5|0
1684867500000|2023-05-23 18:45:00|7733.5|7726.5|7735.8|7728.8|7736.3|7729.3|7732.8|7725.8|0
1684867800000|2023-05-23 18:50:00|7735.5|7728.5|7738.8|7731.8|7739.8|7732.8|7735.3|7728.3|0
1684868100000|2023-05-23 18:55:00|7739.3|7732.3|7737.5|7730.5|7739.3|7732.3|7736.3|7729.3|0
1684868400000|2023-05-23 19:00:00|7737.3|7730.3|7736|7729|7738.8|7731.8|7734.8|7727.8|0
1684868700000|2023-05-23 19:05:00|7736.3|7729.3|7736.8|7729.8|7737.8|7730.8|7734.3|7727.3|0
1684869000000|2023-05-23 19:10:00|7737.5|7730.5|7741.5|7734.5|7741.8|7734.8|7737.5|7730.5|0
1684869300000|2023-05-23 19:15:00|7741.8|7734.8|7733.8|7726.8|7741.8|7734.8|7733.5|7726.5|0
1684869600000|2023-05-23 19:20:00|7733.5|7726.5|7739.5|7732.5|7739.5|7732.5|7733.3|7726.3|0
1684869900000|2023-05-23 19:25:00|7739.8|7732.8|7740.8|7733.8|7740.8|7733.8|7737.8|7730.8|0
1684870200000|2023-05-23 19:30:00|7740.5|7733.5|7741|7734|7741.8|7734.8|7739.3|7732.3|0
1684870500000|2023-05-23 19:35:00|7741.3|7734.3|7740|7733|7742.8|7735.8|7739.3|7732.3|0
1684870800000|2023-05-23 19:40:00|7739.8|7732.8|7738.8|7731.8|7740|7733|7738.3|7731.3|0
1684871100000|2023-05-23 19:45:00|7738.3|7731.3|7739|7732|7740.8|7733.8|7738.3|7731.3|0
1684871400000|2023-05-23 19:50:00|7738.8|7731.8|7736.3|7729.3|7741.3|7734.3|7735.5|7728.5|0
1684871700000|2023-05-23 19:55:00|7735.5|7728.5|7736|7729|7736.8|7729.8|7730.3|7723.3|0
1684872000000|2023-05-23 20:00:00|7735.7|7728.7|7737.1|7730.1|7739.2|7732.2|7732.9|7725.9|0
1684872300000|2023-05-23 20:05:00|7737.2|7730.2|7737.4|7730.4|7737.5|7730.5|7732.6|7725.6|0
1684872600000|2023-05-23 20:10:00|7737.3|7730.3|7736.3|7729.3|7741.4|7734.4|7736.1|7729.1|0
1684872900000|2023-05-23 20:15:00|7736.2|7729.2|7734.3|7727.3|7737.3|7730.3|7733.9|7726.9|0
1684873200000|2023-05-23 20:20:00|7734.4|7727.4|7734.5|7727.5|7735.8|7728.8|7734.4|7727.4|0
1684873500000|2023-05-23 20:25:00|7734.6|7727.6|7736.1|7729.1|7736.1|7729.1|7734.2|7727.2|0
1684873800000|2023-05-23 20:30:00|7736.2|7729.2|7736|7729|7736.8|7729.8|7735.6|7728.6|0
1684874100000|2023-05-23 20:35:00|7736.1|7729.1|7739.4|7732.4|7739.4|7732.4|7736.1|7729.1|0
1684874400000|2023-05-23 20:40:00|7739.3|7732.3|7740|7733|7740|7733|7737.8|7730.8|0
1684874700000|2023-05-23 20:45:00|7740.1|7733.1|7740.3|7733.3|7741.2|7734.2|7739.5|7732.5|0
1684875000000|2023-05-23 20:50:00|7740|7733|7740.7|7733.7|7740.7|7733.7|7739.4|7732.4|0
1684875300000|2023-05-23 20:55:00|7740.6|7733.6|7738.4|7731.4|7740.7|7733.7|7738.3|7731.3|0
1684875600000|2023-05-23 21:00:00|7738.5|7731.5|7740|7733|7740|7733|7738.3|7731.3|0
1684875900000|2023-05-23 21:05:00|7739.9|7732.9|7740.6|7733.6|7740.6|7733.6|7739.9|7732.9|0
1684876200000|2023-05-23 21:10:00|7740.8|7733.8|7742|7735|7742.1|7735.1|7740.4|7733.4|0
1684876500000|2023-05-23 21:15:00|7742.1|7735.1|7741.2|7734.2|7742.6|7735.6|7740.8|7733.8|0
1684876800000|2023-05-23 21:20:00|7741.1|7734.1|7741.4|7734.4|7741.6|7734.6|7740.7|7733.7|0
1684877100000|2023-05-23 21:25:00|7741.3|7734.3|7740.7|7733.7|7741.6|7734.6|7740.6|7733.6|0
1684877400000|2023-05-23 21:30:00|7740.6|7733.6|7740.5|7733.5|7740.9|7733.9|7739.7|7732.7|0
1684877700000|2023-05-23 21:35:00|7740.4|7733.4|7740.6|7733.6|7740.7|7733.7|7740.1|7733.1|0
1684878000000|2023-05-23 21:40:00|7740.5|7733.5|7739.7|7732.7|7740.5|7733.5|7739.7|7732.7|0
1684878300000|2023-05-23 21:45:00|7739.6|7732.6|7739.7|7732.7|7740|7733|7739.3|7732.3|0
1684878600000|2023-05-23 21:50:00|7739.5|7732.5|7739.2|7732.2|7740.1|7733.1|7739|7732|0
1684878900000|2023-05-23 21:55:00|7739.4|7732.4|7739.4|7732.4|7739.4|7732.4|7739.3|7732.3|0
1684879200000|2023-05-23 22:00:00|7738.9|7731.9|7743.4|7736.4|7743.8|7736.8|7738|7731|0
1684879500000|2023-05-23 22:05:00|7743.5|7736.5|7743.7|7736.7|7744.2|7737.2|7742.5|7735.5|0
1684879800000|2023-05-23 22:10:00|7743.8|7736.8|7744.2|7737.2|7744.6|7737.6|7743.8|7736.8|0
1684880100000|2023-05-23 22:15:00|7743.9|7736.9|7745.9|7738.9|7745.9|7738.9|7742.9|7735.9|0
1684880400000|2023-05-23 22:20:00|7745.8|7738.8|7745.6|7738.6|7746.2|7739.2|7745.2|7738.2|0
1684880700000|2023-05-23 22:25:00|7745.5|7738.5|7744.2|7737.2|7745.5|7738.5|7743.6|7736.6|0
1684881000000|2023-05-23 22:30:00|7744.3|7737.3|7744.3|7737.3|7745.1|7738.1|7744.3|7737.3|0
1684881300000|2023-05-23 22:35:00|7744.2|7737.2|7742.7|7735.7|7744.2|7737.2|7742.7|7735.7|0
1684881600000|2023-05-23 22:40:00|7742.8|7735.8|7743.4|7736.4|7743.9|7736.9|7742.8|7735.8|0
1684881900000|2023-05-23 22:45:00|7743.5|7736.5|7744.6|7737.6|7744.7|7737.7|7743.5|7736.5|0
1684882200000|2023-05-23 22:50:00|7744.7|7737.7|7743.3|7736.3|7745|7738|7743.3|7736.3|0
1684882500000|2023-05-23 22:55:00|7743.4|7736.4|7744.1|7737.1|7744.1|7737.1|7743.3|7736.3|0
1684882800000|2023-05-23 23:00:00|7744.6|7737.6|7743.3|7736.3|7744.6|7737.6|7742.8|7735.8|0
1684883100000|2023-05-23 23:05:00|7743.2|7736.2|7743.8|7736.8|7743.8|7736.8|7742.8|7735.8|0
1684883400000|2023-05-23 23:10:00|7743.7|7736.7|7744.1|7737.1|7744.7|7737.7|7743.3|7736.3|0
1684883700000|2023-05-23 23:15:00|7744.3|7737.3|7744.9|7737.9|7745.7|7738.7|7744.3|7737.3|0
1684884000000|2023-05-23 23:20:00|7744.8|7737.8|7744.2|7737.2|7744.8|7737.8|7743.8|7736.8|0
1684884300000|2023-05-23 23:25:00|7744.3|7737.3|7744.2|7737.2|7744.6|7737.6|7743.7|7736.7|0
1684884600000|2023-05-23 23:30:00|7744.3|7737.3|7744.6|7737.6|7744.6|7737.6|7744.2|7737.2|0
1684884900000|2023-05-23 23:35:00|7744.7|7737.7|7743.8|7736.8|7745.1|7738.1|7743.3|7736.3|0
1684885200000|2023-05-23 23:40:00|7743.7|7736.7|7744.8|7737.8|7745.1|7738.1|7743.4|7736.4|0
1684885500000|2023-05-23 23:45:00|7744.6|7737.6|7746.4|7739.4|7746.4|7739.4|7744.6|7737.6|0
1684885800000|2023-05-23 23:50:00|7746.3|7739.3|7746.4|7739.4|7746.7|7739.7|7745.5|7738.5|0
1684886100000|2023-05-23 23:55:00|7746.5|7739.5|7745.5|7738.5|7746.7|7739.7|7745.4|7738.4|0
1684886400000|2023-05-24 00:00:00|7744.9|7737.9|7735|7728|7744.9|7737.9|7734.8|7727.8|0
1684886700000|2023-05-24 00:05:00|7734.8|7727.8|7734.8|7727.8|7735.8|7728.8|7734.3|7727.3|0
1684887000000|2023-05-24 00:10:00|7734.5|7727.5|7734.8|7727.8|7735|7728|7734.3|7727.3|0
1684887300000|2023-05-24 00:15:00|7734.3|7727.3|7734.8|7727.8|7735.3|7728.3|7733.3|7726.3|0
1684887600000|2023-05-24 00:20:00|7735|7728|7736.3|7729.3|7736.3|7729.3|7735|7728|0
1684887900000|2023-05-24 00:25:00|7736|7729|7736|7729|7736|7729|7734.8|7727.8|0
1684888200000|2023-05-24 00:30:00|7736.3|7729.3|7736.3|7729.3|7736.5|7729.5|7735.3|7728.3|0
1684888500000|2023-05-24 00:35:00|7736|7729|7735.5|7728.5|7736|7729|7734.5|7727.5|0
1684888800000|2023-05-24 00:40:00|7735.3|7728.3|7735.5|7728.5|7735.5|7728.5|7734.8|7727.8|0
1684889100000|2023-05-24 00:45:00|7735.8|7728.8|7736|7729|7736.3|7729.3|7735.3|7728.3|0
1684889400000|2023-05-24 00:50:00|7736.3|7729.3|7735.5|7728.5|7736.3|7729.3|7735|7728|0
1684889700000|2023-05-24 00:55:00|7735.8|7728.8|7736|7729|7736|7729|7735.3|7728.3|0
1684890000000|2023-05-24 01:00:00|7735.8|7728.8|7735.5|7728.5|7736.3|7729.3|7735.3|7728.3|0
1684890300000|2023-05-24 01:05:00|7735.3|7728.3|7734|7727|7735.5|7728.5|7733|7726|0
1684890600000|2023-05-24 01:10:00|7734.3|7727.3|7732|7725|7734.3|7727.3|7731.8|7724.8|0
1684890900000|2023-05-24 01:15:00|7732.3|7725.3|7732.5|7725.5|7733|7726|7730.8|7723.8|0
1684891200000|2023-05-24 01:20:00|7732.8|7725.8|7733|7726|7733|7726|7732|7725|0
1684891500000|2023-05-24 01:25:00|7732.8|7725.8|7733|7726|7733.5|7726.5|7732.8|7725.8|0
1684891800000|2023-05-24 01:30:00|7732.8|7725.8|7733|7726|7734|7727|7730.3|7723.3|0
1684892100000|2023-05-24 01:35:00|7732.8|7725.8|7732.5|7725.5|7733|7726|7731.5|7724.5|0
1684892400000|2023-05-24 01:40:00|7732.8|7725.8|7733|7726|7734|7727|7732.3|7725.3|0
1684892700000|2023-05-24 01:45:00|7732.8|7725.8|7731|7724|7733|7726|7730.3|7723.3|0
1684893000000|2023-05-24 01:50:00|7731.5|7724.5|7731|7724|7732.3|7725.3|7730.5|7723.5|0
1684893300000|2023-05-24 01:55:00|7730.8|7723.8|7729|7722|7730.8|7723.8|7729|7722|0
1684893600000|2023-05-24 02:00:00|7728.5|7721.5|7730.5|7723.5|7730.8|7723.8|7728|7721|0
1684893900000|2023-05-24 02:05:00|7730.8|7723.8|7731|7724|7732|7725|7730|7723|0
1684894200000|2023-05-24 02:10:00|7730.8|7723.8|7731.5|7724.5|7732|7725|7730.8|7723.8|0
1684894500000|2023-05-24 02:15:00|7731.3|7724.3|7731.5|7724.5|7732.3|7725.3|7730.8|7723.8|0
1684894800000|2023-05-24 02:20:00|7731.8|7724.8|7731.5|7724.5|7732.5|7725.5|7730.5|7723.5|0
1684895100000|2023-05-24 02:25:00|7731.3|7724.3|7731|7724|7732|7725|7730|7723|0
1684895400000|2023-05-24 02:30:00|7730.8|7723.8|7731.3|7724.3|7731.3|7724.3|7730|7723|0
1684895700000|2023-05-24 02:35:00|7731|7724|7731.8|7724.8|7731.8|7724.8|7731|7724|0
1684896000000|2023-05-24 02:40:00|7731.5|7724.5|7730.8|7723.8|7731.5|7724.5|7730|7723|0
1684896300000|2023-05-24 02:45:00|7731|7724|7731|7724|7731.3|7724.3|7730|7723|0
1684896600000|2023-05-24 02:50:00|7730.8|7723.8|7730|7723|7731|7724|7730|7723|0
1684896900000|2023-05-24 02:55:00|7730.3|7723.3|7730.8|7723.8|7730.8|7723.8|7730|7723|0
1684897200000|2023-05-24 03:00:00|7731|7724|7731|7724|7731.5|7724.5|7730.8|7723.8|0
1684897500000|2023-05-24 03:05:00|7730.8|7723.8|7731.5|7724.5|7731.5|7724.5|7730.5|7723.5|0
1684897800000|2023-05-24 03:10:00|7731.3|7724.3|7732.3|7725.3|7732.3|7725.3|7731.3|7724.3|0
1684898100000|2023-05-24 03:15:00|7732|7725|7732.3|7725.3|7732.5|7725.5|7731.5|7724.5|0
1684898400000|2023-05-24 03:20:00|7732.5|7725.5|7731.8|7724.8|7732.8|7725.8|7731.5|7724.5|0
1684898700000|2023-05-24 03:25:00|7731.5|7724.5|7730|7723|7731.5|7724.5|7730|7723|0
1684899000000|2023-05-24 03:30:00|7729.8|7722.8|7730|7723|7730|7723|7728.5|7721.5|0
1684899300000|2023-05-24 03:35:00|7730.3|7723.3|7731|7724|7731.3|7724.3|7730.3|7723.3|0
1684899600000|2023-05-24 03:40:00|7730.8|7723.8|7731|7724|7731.3|7724.3|7730.5|7723.5|0
1684899900000|2023-05-24 03:45:00|7730.8|7723.8|7731.3|7724.3|7731.5|7724.5|7730.8|7723.8|0
1684900200000|2023-05-24 03:50:00|7731.5|7724.5|7730.8|7723.8|7731.5|7724.5|7730.5|7723.5|0
1684900500000|2023-05-24 03:55:00|7731|7724|7732|7725|7732|7725|7730.8|7723.8|0
1684900800000|2023-05-24 04:00:00|7732.3|7725.3|7732|7725|7732.3|7725.3|7731.5|7724.5|0
1684901100000|2023-05-24 04:05:00|7731.8|7724.8|7732.8|7725.8|7733|7726|7731.5|7724.5|0
1684901400000|2023-05-24 04:10:00|7733|7726|7732.5|7725.5|7733|7726|7732|7725|0
1684901700000|2023-05-24 04:15:00|7732.8|7725.8|7732.8|7725.8|7733.3|7726.3|7732.5|7725.5|0
1684902000000|2023-05-24 04:20:00|7733|7726|7733|7726|7733.3|7726.3|7732.8|7725.8|0
1684902300000|2023-05-24 04:25:00|7733.3|7726.3|7732.8|7725.8|7733.3|7726.3|7732.5|7725.5|0
1684902600000|2023-05-24 04:30:00|7733|7726|7732.8|7725.8|7733.3|7726.3|7732.3|7725.3|0
1684902900000|2023-05-24 04:35:00|7732.3|7725.3|7731.5|7724.5|7732.3|7725.3|7731.5|7724.5|0
1684903200000|2023-05-24 04:40:00|7731.3|7724.3|7732.3|7725.3|7732.3|7725.3|7731|7724|0
1684903500000|2023-05-24 04:45:00|7732|7725|7731.5|7724.5|7732.3|7725.3|7731.3|7724.3|0
1684903800000|2023-05-24 04:50:00|7731.8|7724.8|7732|7725|7732.3|7725.3|7731.8|7724.8|0
1684904100000|2023-05-24 04:55:00|7731.8|7724.8|7732|7725|7732.3|7725.3|7731.5|7724.5|0
1684904400000|2023-05-24 05:00:00|7731.8|7724.8|7733|7726|7733|7726|7731.5|7724.5|0
1684904700000|2023-05-24 05:05:00|7732.8|7725.8|7733|7726|7733|7726|7732.5|7725.5|0
1684905000000|2023-05-24 05:10:00|7732.8|7725.8|7733.8|7726.8|7733.8|7726.8|7732.5|7725.5|0
1684905300000|2023-05-24 05:15:00|7733.5|7726.5|7731.8|7724.8|7733.5|7726.5|7731.5|7724.5|0
1684905600000|2023-05-24 05:20:00|7732|7725|7733|7726|7733|7726|7732|7725|0
1684905900000|2023-05-24 05:25:00|7732.8|7725.8|7732.3|7725.3|7733|7726|7732|7725|0
1684906200000|2023-05-24 05:30:00|7731.8|7724.8|7729.5|7722.5|7732.3|7725.3|7728.5|7721.5|0
1684906500000|2023-05-24 05:35:00|7729.3|7722.3|7726.5|7719.5|7729.3|7722.3|7725.5|7718.5|0
1684906800000|2023-05-24 05:40:00|7726.3|7719.3|7727|7720|7727|7720|7726|7719|0
1684907100000|2023-05-24 05:45:00|7726.8|7719.8|7724.8|7717.8|7727|7720|7723.8|7716.8|0
1684907400000|2023-05-24 05:50:00|7725|7718|7722.8|7715.8|7725.5|7718.5|7722.5|7715.5|0
1684907700000|2023-05-24 05:55:00|7723|7716|7723.5|7716.5|7724|7717|7721.5|7714.5|0
1684908000000|2023-05-24 06:00:00|7723|7716|7707.3|7700.3|7723|7716|7706.8|7699.8|0
1684908300000|2023-05-24 06:05:00|7706.8|7699.8|7709.3|7702.3|7710.8|7703.8|7706.8|7699.8|0
1684908600000|2023-05-24 06:10:00|7709|7702|7706.8|7699.8|7709|7702|7705.8|7698.8|0
1684908900000|2023-05-24 06:15:00|7706.3|7699.3|7707.5|7700.5|7708.3|7701.3|7704.3|7697.3|0
1684909200000|2023-05-24 06:20:00|7707.3|7700.3|7704.3|7697.3|7709.8|7702.8|7704|7697|0
1684909500000|2023-05-24 06:25:00|7704.8|7697.8|7707.8|7700.8|7707.8|7700.8|7704.8|7697.8|0
1684909800000|2023-05-24 06:30:00|7707.5|7700.5|7700.8|7693.8|7707.5|7700.5|7700.8|7693.8|0
1684910100000|2023-05-24 06:35:00|7701.3|7694.3|7704.3|7697.3|7704.3|7697.3|7699.8|7692.8|0
1684910400000|2023-05-24 06:40:00|7704.5|7697.5|7703.8|7696.8|7704.5|7697.5|7701.3|7694.3|0
1684910700000|2023-05-24 06:45:00|7703.5|7696.5|7704.3|7697.3|7706|7699|7703.3|7696.3|0
1684911000000|2023-05-24 06:50:00|7703.8|7696.8|7707.3|7700.3|7708.8|7701.8|7703.3|7696.3|0
1684911300000|2023-05-24 06:55:00|7707|7700|7707.5|7700.5|7709.5|7702.5|7705.5|7698.5|0
1684911600000|2023-05-24 07:00:00|7708|7701|7686.5|7679.5|7708|7701|7685.8|7678.8|0
1684911900000|2023-05-24 07:05:00|7686|7679|7687|7680|7689.8|7682.8|7680.3|7673.3|0
1684912200000|2023-05-24 07:10:00|7686.8|7679.8|7685|7678|7690.3|7683.3|7682|7675|0
1684912500000|2023-05-24 07:15:00|7684.8|7677.8|7671|7664|7684.8|7677.8|7670.3|7663.3|0
1684912800000|2023-05-24 07:20:00|7670.8|7663.8|7667.8|7660.8|7673.5|7666.5|7667.3|7660.3|0
1684913100000|2023-05-24 07:25:00|7667.3|7660.3|7662.3|7655.3|7667.8|7660.8|7662|7655|0
1684913400000|2023-05-24 07:30:00|7661.8|7654.8|7656.3|7649.3|7662.5|7655.5|7655.3|7648.3|0
1684913700000|2023-05-24 07:35:00|7656.8|7649.8|7654.3|7647.3|7659.8|7652.8|7651.8|7644.8|0
1684914000000|2023-05-24 07:40:00|7654|7647|7645.8|7638.8|7654|7647|7643.3|7636.3|0
1684914300000|2023-05-24 07:45:00|7645.3|7638.3|7648|7641|7650.8|7643.8|7643|7636|0
1684914600000|2023-05-24 07:50:00|7647.8|7640.8|7648.8|7641.8|7648.8|7641.8|7642.5|7635.5|0
1684914900000|2023-05-24 07:55:00|7649.3|7642.3|7653.8|7646.8|7657.8|7650.8|7647.8|7640.8|0
1684915200000|2023-05-24 08:00:00|7653.5|7646.5|7655.8|7648.8|7657.3|7650.3|7647.3|7640.3|0
1684915500000|2023-05-24 08:05:00|7656|7649|7660.3|7653.3|7666.8|7659.8|7656|7649|0
1684915800000|2023-05-24 08:10:00|7659.8|7652.8|7656.3|7649.3|7660.8|7653.8|7655.8|7648.8|0
1684916100000|2023-05-24 08:15:00|7656|7649|7652.8|7645.8|7658.8|7651.8|7652|7645|0
1684916400000|2023-05-24 08:20:00|7652.5|7645.5|7650.8|7643.8|7653.5|7646.5|7649.3|7642.3|0
1684916700000|2023-05-24 08:25:00|7650.5|7643.5|7647.5|7640.5|7652.8|7645.8|7647.5|7640.5|0
1684917000000|2023-05-24 08:30:00|7647.3|7640.3|7642.8|7635.8|7648.3|7641.3|7642.8|7635.8|0
1684917300000|2023-05-24 08:35:00|7642.3|7635.3|7644.8|7637.8|7649|7642|7641.3|7634.3|0
1684917600000|2023-05-24 08:40:00|7645.8|7638.8|7644|7637|7651.3|7644.3|7644|7637|0
1684917900000|2023-05-24 08:45:00|7644.3|7637.3|7647.8|7640.8|7649.8|7642.8|7643.5|7636.5|0
1684918200000|2023-05-24 08:50:00|7648.8|7641.8|7652.5|7645.5|7655.5|7648.5|7648.5|7641.5|0
1684918500000|2023-05-24 08:55:00|7652.3|7645.3|7660|7653|7661.3|7654.3|7652.3|7645.3|0
1684918800000|2023-05-24 09:00:00|7660.3|7653.3|7662.3|7655.3|7664.5|7657.5|7658.3|7651.3|0
1684919100000|2023-05-24 09:05:00|7661.8|7654.8|7644.8|7637.8|7662.8|7655.8|7644.5|7637.5|0
1684919400000|2023-05-24 09:10:00|7645.3|7638.3|7643.3|7636.3|7651.3|7644.3|7642|7635|0
1684919700000|2023-05-24 09:15:00|7643|7636|7641.5|7634.5|7644.8|7637.8|7640.3|7633.3|0
1684920000000|2023-05-24 09:20:00|7641.3|7634.3|7645.3|7638.3|7648.8|7641.8|7641.3|7634.3|0
1684920300000|2023-05-24 09:25:00|7645.8|7638.8|7640.8|7633.8|7646.8|7639.8|7640|7633|0
1684920600000|2023-05-24 09:30:00|7641.3|7634.3|7637.5|7630.5|7643.3|7636.3|7636|7629|0
1684920900000|2023-05-24 09:35:00|7637.8|7630.8|7636.8|7629.8|7638.8|7631.8|7636.3|7629.3|0
1684921200000|2023-05-24 09:40:00|7637|7630|7644.8|7637.8|7644.8|7637.8|7635|7628|0
1684921500000|2023-05-24 09:45:00|7644.5|7637.5|7641.8|7634.8|7648.3|7641.3|7639.8|7632.8|0
1684921800000|2023-05-24 09:50:00|7641.3|7634.3|7641.8|7634.8|7643.3|7636.3|7640.3|7633.3|0
1684922100000|2023-05-24 09:55:00|7642.3|7635.3|7641.3|7634.3|7642.8|7635.8|7638.3|7631.3|0
1684922400000|2023-05-24 10:00:00|7641.8|7634.8|7641.8|7634.8|7643.3|7636.3|7639.3|7632.3|0
1684922700000|2023-05-24 10:05:00|7641.5|7634.5|7636.8|7629.8|7643|7636|7635.8|7628.8|0
1684923000000|2023-05-24 10:10:00|7637|7630|7633.8|7626.8|7637|7630|7630|7623|0
1684923300000|2023-05-24 10:15:00|7633.3|7626.3|7628.3|7621.3|7633.3|7626.3|7627.5|7620.5|0
1684923600000|2023-05-24 10:20:00|7628.5|7621.5|7625|7618|7629.5|7622.5|7624.8|7617.8|0
1684923900000|2023-05-24 10:25:00|7625.3|7618.3|7626.8|7619.8|7628.3|7621.3|7624.8|7617.8|0
1684924200000|2023-05-24 10:30:00|7626.5|7619.5|7626.8|7619.8|7627.8|7620.8|7624.5|7617.5|0
1684924500000|2023-05-24 10:35:00|7627|7620|7628.8|7621.8|7628.8|7621.8|7625.3|7618.3|0
1684924800000|2023-05-24 10:40:00|7628.5|7621.5|7629.3|7622.3|7629.8|7622.8|7624.8|7617.8|0
1684925100000|2023-05-24 10:45:00|7630|7623|7627.5|7620.5|7631.3|7624.3|7626.8|7619.8|0
1684925400000|2023-05-24 10:50:00|7627.8|7620.8|7627.3|7620.3|7628.5|7621.5|7623|7616|0
1684925700000|2023-05-24 10:55:00|7627.8|7620.8|7628.5|7621.5|7631.5|7624.5|7626.3|7619.3|0
1684926000000|2023-05-24 11:00:00|7629.8|7622.8|7625.3|7618.3|7630.3|7623.3|7622.8|7615.8|0
1684926300000|2023-05-24 11:05:00|7625|7618|7627.8|7620.8|7629.5|7622.5|7624.8|7617.8|0
1684926600000|2023-05-24 11:10:00|7627.3|7620.3|7626.5|7619.5|7627.3|7620.3|7623.5|7616.5|0
1684926900000|2023-05-24 11:15:00|7626.3|7619.3|7634.3|7627.3|7635|7628|7626.3|7619.3|0
1684927200000|2023-05-24 11:20:00|7634.5|7627.5|7626.3|7619.3|7634.5|7627.5|7626|7619|0
1684927500000|2023-05-24 11:25:00|7625.8|7618.8|7631.3|7624.3|7631.5|7624.5|7625.8|7618.8|0
1684927800000|2023-05-24 11:30:00|7631.5|7624.5|7627.8|7620.8|7633.3|7626.3|7627.3|7620.3|0
1684928100000|2023-05-24 11:35:00|7628.3|7621.3|7630.8|7623.8|7630.8|7623.8|7625.8|7618.8|0
1684928400000|2023-05-24 11:40:00|7631.3|7624.3|7633|7626|7633.3|7626.3|7629.5|7622.5|0
1684928700000|2023-05-24 11:45:00|7633.3|7626.3|7630.3|7623.3|7633.8|7626.8|7629.8|7622.8|0
1684929000000|2023-05-24 11:50:00|7630.5|7623.5|7626.8|7619.8|7631.8|7624.8|7626.8|7619.8|0
1684929300000|2023-05-24 11:55:00|7627|7620|7627.3|7620.3|7627.8|7620.8|7624.5|7617.5|0
1684929600000|2023-05-24 12:00:00|7628|7621|7627.8|7620.8|7630.3|7623.3|7622.3|7615.3|0
1684929900000|2023-05-24 12:05:00|7628.5|7621.5|7635|7628|7635.7|7628.7|7628|7621|0
1684930200000|2023-05-24 12:10:00|7634.5|7627.5|7637|7630|7639.2|7632.2|7634.5|7627.5|0
1684930500000|2023-05-24 12:15:00|7637.2|7630.2|7639|7632|7639|7632|7636|7629|0
1684930800000|2023-05-24 12:20:00|7638.5|7631.5|7641.5|7634.5|7642|7635|7638|7631|0
1684931100000|2023-05-24 12:25:00|7641.7|7634.7|7636.5|7629.5|7642.7|7635.7|7636.5|7629.5|0
1684931400000|2023-05-24 12:30:00|7635.7|7628.7|7632.5|7625.5|7636.5|7629.5|7630.2|7623.2|0
1684931700000|2023-05-24 12:35:00|7632|7625|7632.5|7625.5|7635|7628|7631|7624|0
1684932000000|2023-05-24 12:40:00|7632.2|7625.2|7628|7621|7632.5|7625.5|7628|7621|0
1684932300000|2023-05-24 12:45:00|7628.5|7621.5|7626.5|7619.5|7630|7623|7624.2|7617.2|0
1684932600000|2023-05-24 12:50:00|7626.7|7619.7|7627.7|7620.7|7632|7625|7626|7619|0
1684932900000|2023-05-24 12:55:00|7627.5|7620.5|7625|7618|7628.5|7621.5|7624.5|7617.5|0
1684933200000|2023-05-24 13:00:00|7624.7|7617.7|7620|7613|7625|7618|7619.2|7612.2|0
1684933500000|2023-05-24 13:05:00|7620.5|7613.5|7625.5|7618.5|7626.7|7619.7|7620.5|7613.5|0
1684933800000|2023-05-24 13:10:00|7625.7|7618.7|7627|7620|7630.5|7623.5|7625.5|7618.5|0
1684934100000|2023-05-24 13:15:00|7627.5|7620.5|7619.7|7612.7|7629|7622|7619.7|7612.7|0
1684934400000|2023-05-24 13:20:00|7620|7613|7623.5|7616.5|7624|7617|7619|7612|0
1684934700000|2023-05-24 13:25:00|7624|7617|7623.5|7616.5|7625.7|7618.7|7620.5|7613.5|0
1684935000000|2023-05-24 13:30:00|7624.2|7617.2|7621.5|7614.5|7626.7|7619.7|7618.5|7611.5|0
1684935300000|2023-05-24 13:35:00|7621.2|7614.2|7608.5|7601.5|7621.5|7614.5|7603.5|7596.5|0
1684935600000|2023-05-24 13:40:00|7608|7601|7603.2|7596.2|7610.7|7603.7|7603|7596|0
1684935900000|2023-05-24 13:45:00|7603.5|7596.5|7596.5|7589.5|7605.5|7598.5|7595.5|7588.5|0
1684936200000|2023-05-24 13:50:00|7596.7|7589.7|7593.7|7586.7|7602.5|7595.5|7593|7586|0
1684936500000|2023-05-24 13:55:00|7593.5|7586.5|7606|7599|7613|7606|7593.5|7586.5|0
1684936800000|2023-05-24 14:00:00|7605.5|7598.5|7598|7591|7611.2|7604.2|7598|7591|0
1684937100000|2023-05-24 14:05:00|7598.5|7591.5|7594|7587|7600.2|7593.2|7594|7587|0
1684937400000|2023-05-24 14:10:00|7594.5|7587.5|7600|7593|7601.5|7594.5|7594.5|7587.5|0
1684937700000|2023-05-24 14:15:00|7599.5|7592.5|7604.2|7597.2|7606.7|7599.7|7596.7|7589.7|0
1684938000000|2023-05-24 14:20:00|7604|7597|7606.2|7599.2|7606.5|7599.5|7602|7595|0
1684938300000|2023-05-24 14:25:00|7606|7599|7615|7608|7616|7609|7606|7599|0
1684938600000|2023-05-24 14:30:00|7616.5|7609.5|7619.2|7612.2|7619.7|7612.7|7613.5|7606.5|0
1684938900000|2023-05-24 14:35:00|7619.5|7612.5|7618|7611|7622.7|7615.7|7616.7|7609.7|0
1684939200000|2023-05-24 14:40:00|7618.5|7611.5|7624.5|7617.5|7625.2|7618.2|7617.5|7610.5|0
1684939500000|2023-05-24 14:45:00|7623.7|7616.7|7624.5|7617.5|7626.5|7619.5|7622.5|7615.5|0
1684939800000|2023-05-24 14:50:00|7624|7617|7624.5|7617.5|7628.2|7621.2|7624|7617|0
1684940100000|2023-05-24 14:55:00|7625|7618|7628|7621|7628.5|7621.5|7624.5|7617.5|0
1684940400000|2023-05-24 15:00:00|7627.5|7620.5|7617.7|7610.7|7627.5|7620.5|7617|7610|0
1684940700000|2023-05-24 15:05:00|7618|7611|7614|7607|7618|7611|7612.5|7605.5|0
1684941000000|2023-05-24 15:10:00|7613.5|7606.5|7613.7|7606.7|7616.2|7609.2|7612.5|7605.5|0
1684941300000|2023-05-24 15:15:00|7613.5|7606.5|7615|7608|7617.2|7610.2|7613|7606|0
1684941600000|2023-05-24 15:20:00|7615.5|7608.5|7621.5|7614.5|7622.5|7615.5|7615.5|7608.5|0
1684941900000|2023-05-24 15:25:00|7621|7614|7620|7613|7624|7617|7618.5|7611.5|0
1684942200000|2023-05-24 15:30:00|7617|7610|7628.3|7621.3|7628.8|7621.8|7616.3|7609.3|0
1684942500000|2023-05-24 15:35:00|7628.8|7621.8|7629.3|7622.3|7629.5|7622.5|7624.5|7617.5|0
1684942800000|2023-05-24 15:40:00|7629|7622|7626.3|7619.3|7630.8|7623.8|7623.3|7616.3|0
1684943100000|2023-05-24 15:45:00|7625.8|7618.8|7629|7622|7630.3|7623.3|7625.3|7618.3|0
1684943400000|2023-05-24 15:50:00|7629.3|7622.3|7628.3|7621.3|7632.3|7625.3|7627.8|7620.8|0
1684943700000|2023-05-24 15:55:00|7628|7621|7626.3|7619.3|7629.8|7622.8|7625|7618|0
1684944000000|2023-05-24 16:00:00|7627.3|7620.3|7632.3|7625.3|7633.3|7626.3|7627.3|7620.3|0
1684944300000|2023-05-24 16:05:00|7632.5|7625.5|7630.8|7623.8|7633.5|7626.5|7630.8|7623.8|0
1684944600000|2023-05-24 16:10:00|7631|7624|7630.5|7623.5|7632|7625|7628.8|7621.8|0
1684944900000|2023-05-24 16:15:00|7630.3|7623.3|7627.5|7620.5|7630.8|7623.8|7626.3|7619.3|0
1684945200000|2023-05-24 16:20:00|7627.3|7620.3|7625.3|7618.3|7628.5|7621.5|7622.8|7615.8|0
1684945500000|2023-05-24 16:25:00|7625|7618|7626.3|7619.3|7627|7620|7624.5|7617.5|0
1684945800000|2023-05-24 16:30:00|7626.5|7619.5|7627.5|7620.5|7628.5|7621.5|7624.3|7617.3|0
1684946100000|2023-05-24 16:35:00|7627.3|7620.3|7628.3|7621.3|7628.3|7621.3|7625.3|7618.3|0
1684946400000|2023-05-24 16:40:00|7628|7621|7625.3|7618.3|7629.5|7622.5|7625.3|7618.3|0
1684946700000|2023-05-24 16:45:00|7625.5|7618.5|7625.3|7618.3|7627.5|7620.5|7625|7618|0
1684947000000|2023-05-24 16:50:00|7625|7618|7625.3|7618.3|7627.3|7620.3|7624.8|7617.8|0
1684947300000|2023-05-24 16:55:00|7625.5|7618.5|7627.8|7620.8|7627.8|7620.8|7624.5|7617.5|0
1684947600000|2023-05-24 17:00:00|7628|7621|7625|7618|7628.3|7621.3|7624.5|7617.5|0
1684947900000|2023-05-24 17:05:00|7624.8|7617.8|7624.8|7617.8|7627.3|7620.3|7623.3|7616.3|0
1684948200000|2023-05-24 17:10:00|7624.5|7617.5|7621.8|7614.8|7624.8|7617.8|7621.3|7614.3|0
1684948500000|2023-05-24 17:15:00|7621.5|7614.5|7625.5|7618.5|7626.3|7619.3|7621.3|7614.3|0
1684948800000|2023-05-24 17:20:00|7625.8|7618.8|7624.8|7617.8|7629.3|7622.3|7624.3|7617.3|0
1684949100000|2023-05-24 17:25:00|7623.8|7616.8|7622.5|7615.5|7624.3|7617.3|7622.5|7615.5|0
1684949400000|2023-05-24 17:30:00|7622.3|7615.3|7625|7618|7625.8|7618.8|7622.3|7615.3|0
1684949700000|2023-05-24 17:35:00|7625.3|7618.3|7625.8|7618.8|7626.8|7619.8|7624.3|7617.3|0
1684950000000|2023-05-24 17:40:00|7626.5|7619.5|7629.8|7622.8|7629.8|7622.8|7626.3|7619.3|0
1684950300000|2023-05-24 17:45:00|7630.3|7623.3|7628.3|7621.3|7631.3|7624.3|7627.8|7620.8|0
1684950600000|2023-05-24 17:50:00|7628.5|7621.5|7628.3|7621.3|7630.3|7623.3|7628|7621|0
1684950900000|2023-05-24 17:55:00|7628|7621|7629.3|7622.3|7629.3|7622.3|7627.3|7620.3|0
1684951200000|2023-05-24 18:00:00|7628.5|7621.5|7627.8|7620.8|7632|7625|7626.8|7619.8|0
1684951500000|2023-05-24 18:05:00|7628|7621|7625.8|7618.8|7630.8|7623.8|7625.8|7618.8|0
1684951800000|2023-05-24 18:10:00|7625.5|7618.5|7623.5|7616.5|7626.5|7619.5|7622.8|7615.8|0
1684952100000|2023-05-24 18:15:00|7623.3|7616.3|7622.8|7615.8|7624.5|7617.5|7620.8|7613.8|0
1684952400000|2023-05-24 18:20:00|7622.5|7615.5|7624|7617|7624.3|7617.3|7621.8|7614.8|0
1684952700000|2023-05-24 18:25:00|7623.8|7616.8|7619.3|7612.3|7624.3|7617.3|7618.3|7611.3|0
1684953000000|2023-05-24 18:30:00|7619|7612|7619.3|7612.3|7619.5|7612.5|7617.8|7610.8|0
1684953300000|2023-05-24 18:35:00|7619.5|7612.5|7621.5|7614.5|7622.5|7615.5|7617.5|7610.5|0
1684953600000|2023-05-24 18:40:00|7621.8|7614.8|7620|7613|7622.8|7615.8|7618.8|7611.8|0
1684953900000|2023-05-24 18:45:00|7620.3|7613.3|7620.3|7613.3|7621.8|7614.8|7619.5|7612.5|0
1684954200000|2023-05-24 18:50:00|7620|7613|7618.3|7611.3|7622.3|7615.3|7618.3|7611.3|0
1684954500000|2023-05-24 18:55:00|7618|7611|7618.8|7611.8|7618.8|7611.8|7616.8|7609.8|0
1684954800000|2023-05-24 19:00:00|7618.5|7611.5|7615.8|7608.8|7619|7612|7615.8|7608.8|0
1684955100000|2023-05-24 19:05:00|7616|7609|7617.5|7610.5|7618.8|7611.8|7615.8|7608.8|0
1684955400000|2023-05-24 19:10:00|7617.3|7610.3|7618.8|7611.8|7619|7612|7616.8|7609.8|0
1684955700000|2023-05-24 19:15:00|7619|7612|7627.5|7620.5|7629|7622|7618.8|7611.8|0
1684956000000|2023-05-24 19:20:00|7627.8|7620.8|7627.3|7620.3|7632|7625|7625.5|7618.5|0
1684956300000|2023-05-24 19:25:00|7627.5|7620.5|7626.3|7619.3|7629.5|7622.5|7625.8|7618.8|0
1684956600000|2023-05-24 19:30:00|7626.5|7619.5|7629.5|7622.5|7631.8|7624.8|7626|7619|0
1684956900000|2023-05-24 19:35:00|7629.8|7622.8|7623.3|7616.3|7630|7623|7622.3|7615.3|0
1684957200000|2023-05-24 19:40:00|7623.8|7616.8|7622|7615|7624.8|7617.8|7620.8|7613.8|0
1684957500000|2023-05-24 19:45:00|7621.8|7614.8|7622.3|7615.3|7623.3|7616.3|7620.8|7613.8|0
1684957800000|2023-05-24 19:50:00|7620.8|7613.8|7620|7613|7621.3|7614.3|7615.8|7608.8|0
1684958100000|2023-05-24 19:55:00|7619.8|7612.8|7624.4|7617.4|7625.8|7618.8|7618.3|7611.3|0
1684958400000|2023-05-24 20:00:00|7624.6|7617.6|7625.3|7618.3|7626|7619|7622.1|7615.1|0
1684958700000|2023-05-24 20:05:00|7625.2|7618.2|7625.3|7618.3|7626.9|7619.9|7624.9|7617.9|0
1684959000000|2023-05-24 20:10:00|7625.4|7618.4|7628|7621|7628.8|7621.8|7625.1|7618.1|0
1684959300000|2023-05-24 20:15:00|7627.6|7620.6|7628.9|7621.9|7630.1|7623.1|7627.6|7620.6|0
1684959600000|2023-05-24 20:20:00|7629|7622|7645.2|7638.2|7647.4|7640.4|7629|7622|0
1684959900000|2023-05-24 20:25:00|7645|7638|7638.1|7631.1|7645.3|7638.3|7637.5|7630.5|0
1684960200000|2023-05-24 20:30:00|7638.3|7631.3|7641.5|7634.5|7642.2|7635.2|7637.5|7630.5|0
1684960500000|2023-05-24 20:35:00|7641.4|7634.4|7641|7634|7643|7636|7640.6|7633.6|0
1684960800000|2023-05-24 20:40:00|7640.9|7633.9|7640.2|7633.2|7641.8|7634.8|7639.8|7632.8|0
1684961100000|2023-05-24 20:45:00|7640.3|7633.3|7638.4|7631.4|7640.6|7633.6|7638.2|7631.2|0
1684961400000|2023-05-24 20:50:00|7638.5|7631.5|7641.8|7634.8|7641.8|7634.8|7638.2|7631.2|0
1684961700000|2023-05-24 20:55:00|7641.9|7634.9|7643.9|7636.9|7644|7637|7641.9|7634.9|0
1684962000000|2023-05-24 21:00:00|7643.7|7636.7|7639.7|7632.7|7643.7|7636.7|7638.8|7631.8|0
1684962300000|2023-05-24 21:05:00|7638.9|7631.9|7638|7631|7638.9|7631.9|7636.5|7629.5|0
1684962600000|2023-05-24 21:10:00|7637.9|7630.9|7638.8|7631.8|7638.8|7631.8|7636.6|7629.6|0
1684962900000|2023-05-24 21:15:00|7638.7|7631.7|7639.7|7632.7|7639.7|7632.7|7638|7631|0
1684963200000|2023-05-24 21:20:00|7639.5|7632.5|7640.7|7633.7|7641|7634|7638.9|7631.9|0
1684963500000|2023-05-24 21:25:00|7640.6|7633.6|7639.1|7632.1|7640.8|7633.8|7639.1|7632.1|0
1684963800000|2023-05-24 21:30:00|7639|7632|7638.6|7631.6|7639.5|7632.5|7638.4|7631.4|0
1684964100000|2023-05-24 21:35:00|7638.2|7631.2|7639.3|7632.3|7640.4|7633.4|7638|7631|0
1684964400000|2023-05-24 21:40:00|7639.6|7632.6|7640.9|7633.9|7641.1|7634.1|7639.5|7632.5|0
1684964700000|2023-05-24 21:45:00|7640.8|7633.8|7641.2|7634.2|7641.2|7634.2|7640.3|7633.3|0
1684965000000|2023-05-24 21:50:00|7641.3|7634.3|7639.8|7632.8|7641.9|7634.9|7639.8|7632.8|0
1684965300000|2023-05-24 21:55:00|7639.9|7632.9|7640.2|7633.2|7641|7634|7639.6|7632.6|0
1684965600000|2023-05-24 22:00:00|7643.5|7636.5|7639|7632|7644.3|7637.3|7638.5|7631.5|0
1684965900000|2023-05-24 22:05:00|7639.1|7632.1|7638.8|7631.8|7640.4|7633.4|7638.1|7631.1|0
1684966200000|2023-05-24 22:10:00|7638.7|7631.7|7638.8|7631.8|7639.2|7632.2|7638.2|7631.2|0
1684966500000|2023-05-24 22:15:00|7638.7|7631.7|7637.7|7630.7|7639|7632|7637.6|7630.6|0
1684966800000|2023-05-24 22:20:00|7637.6|7630.6|7634.4|7627.4|7638.1|7631.1|7634.1|7627.1|0
1684967100000|2023-05-24 22:25:00|7634.5|7627.5|7632.8|7625.8|7634.7|7627.7|7632.8|7625.8|0
1684967400000|2023-05-24 22:30:00|7632.7|7625.7|7632.2|7625.2|7633.6|7626.6|7632|7625|0
1684967700000|2023-05-24 22:35:00|7632.3|7625.3|7627.3|7620.3|7632.8|7625.8|7620|7613|0
1684968000000|2023-05-24 22:40:00|7627.4|7620.4|7631.1|7624.1|7631.9|7624.9|7627.3|7620.3|0
1684968300000|2023-05-24 22:45:00|7631.2|7624.2|7627.6|7620.6|7631.6|7624.6|7627.6|7620.6|0
1684968600000|2023-05-24 22:50:00|7627.7|7620.7|7631.6|7624.6|7632.2|7625.2|7626.8|7619.8|0
1684968900000|2023-05-24 22:55:00|7631.5|7624.5|7632.1|7625.1|7632.1|7625.1|7629.9|7622.9|0
1684969200000|2023-05-24 23:00:00|7632.6|7625.6|7634.7|7627.7|7635.1|7628.1|7632.6|7625.6|0
1684969500000|2023-05-24 23:05:00|7634.8|7627.8|7633.9|7626.9|7635.1|7628.1|7632.9|7625.9|0
1684969800000|2023-05-24 23:10:00|7634|7627|7635.7|7628.7|7635.7|7628.7|7634|7627|0
1684970100000|2023-05-24 23:15:00|7635.8|7628.8|7636.7|7629.7|7637.2|7630.2|7635.8|7628.8|0
1684970400000|2023-05-24 23:20:00|7636.6|7629.6|7635.4|7628.4|7636.8|7629.8|7635.2|7628.2|0
1684970700000|2023-05-24 23:25:00|7635.5|7628.5|7634.2|7627.2|7635.8|7628.8|7634.2|7627.2|0
1684971000000|2023-05-24 23:30:00|7634.4|7627.4|7637.1|7630.1|7637.4|7630.4|7634.4|7627.4|0
1684971300000|2023-05-24 23:35:00|7637|7630|7637.6|7630.6|7639.4|7632.4|7636.9|7629.9|0
1684971600000|2023-05-24 23:40:00|7637.5|7630.5|7637.7|7630.7|7638.1|7631.1|7636.9|7629.9|0
1684971900000|2023-05-24 23:45:00|7637.8|7630.8|7639.5|7632.5|7639.8|7632.8|7637.8|7630.8|0
1684972200000|2023-05-24 23:50:00|7639.6|7632.6|7641.7|7634.7|7642.4|7635.4|7639.2|7632.2|0
1684972500000|2023-05-24 23:55:00|7641.9|7634.9|7637.5|7630.5|7641.9|7634.9|7636.5|7629.5|0
1684972800000|2023-05-25 00:00:00|7637.8|7630.8|7628.8|7621.8|7637.8|7630.8|7625|7618|0
1684973100000|2023-05-25 00:05:00|7628.3|7621.3|7632.8|7625.8|7633|7626|7627.5|7620.5|0
1684973400000|2023-05-25 00:10:00|7633|7626|7635.8|7628.8|7636|7629|7632.3|7625.3|0
1684973700000|2023-05-25 00:15:00|7636|7629|7636.3|7629.3|7637.8|7630.8|7635|7628|0
1684974000000|2023-05-25 00:20:00|7636.5|7629.5|7633|7626|7636.5|7629.5|7631.5|7624.5|0
1684974300000|2023-05-25 00:25:00|7632.8|7625.8|7633.5|7626.5|7633.5|7626.5|7632.3|7625.3|0
1684974600000|2023-05-25 00:30:00|7633.8|7626.8|7631.5|7624.5|7634.5|7627.5|7630.8|7623.8|0
1684974900000|2023-05-25 00:35:00|7632|7625|7633|7626|7633.5|7626.5|7631.5|7624.5|0
1684975200000|2023-05-25 00:40:00|7632.8|7625.8|7633|7626|7633|7626|7631|7624|0
1684975500000|2023-05-25 00:45:00|7633.3|7626.3|7633.3|7626.3|7635.5|7628.5|7632.3|7625.3|0
1684975800000|2023-05-25 00:50:00|7633|7626|7635|7628|7635|7628|7632.5|7625.5|0
1684976100000|2023-05-25 00:55:00|7635.5|7628.5|7635.5|7628.5|7636|7629|7634.8|7627.8|0
1684976400000|2023-05-25 01:00:00|7635.3|7628.3|7634|7627|7637|7630|7631.5|7624.5|0
1684976700000|2023-05-25 01:05:00|7633.8|7626.8|7633.3|7626.3|7634|7627|7632.3|7625.3|0
1684977000000|2023-05-25 01:10:00|7633|7626|7633.5|7626.5|7634.3|7627.3|7633|7626|0
1684977300000|2023-05-25 01:15:00|7633.8|7626.8|7630|7623|7634|7627|7630|7623|0
1684977600000|2023-05-25 01:20:00|7629.5|7622.5|7624|7617|7630|7623|7623.5|7616.5|0
1684977900000|2023-05-25 01:25:00|7624.3|7617.3|7624.5|7617.5|7624.5|7617.5|7620|7613|0
1684978200000|2023-05-25 01:30:00|7624.8|7617.8|7629.5|7622.5|7629.5|7622.5|7624|7617|0
1684978500000|2023-05-25 01:35:00|7629.3|7622.3|7628.5|7621.5|7630|7623|7627.5|7620.5|0
1684978800000|2023-05-25 01:40:00|7628.3|7621.3|7626.5|7619.5|7629|7622|7626|7619|0
1684979100000|2023-05-25 01:45:00|7626.8|7619.8|7631|7624|7631|7624|7626.8|7619.8|0
1684979400000|2023-05-25 01:50:00|7630.8|7623.8|7626.5|7619.5|7630.8|7623.8|7626.5|7619.5|0
1684979700000|2023-05-25 01:55:00|7626.8|7619.8|7628.5|7621.5|7628.5|7621.5|7626.3|7619.3|0
1684980000000|2023-05-25 02:00:00|7628.8|7621.8|7628.5|7621.5|7630.3|7623.3|7627.5|7620.5|0
1684980300000|2023-05-25 02:05:00|7628|7621|7629.8|7622.8|7629.8|7622.8|7626.5|7619.5|0
1684980600000|2023-05-25 02:10:00|7630|7623|7632|7625|7633.3|7626.3|7629.3|7622.3|0
1684980900000|2023-05-25 02:15:00|7632.5|7625.5|7631|7624|7633|7626|7629.5|7622.5|0
1684981200000|2023-05-25 02:20:00|7631.3|7624.3|7631|7624|7632|7625|7629.5|7622.5|0
1684981500000|2023-05-25 02:25:00|7631.3|7624.3|7633|7626|7633.5|7626.5|7630.8|7623.8|0
1684981800000|2023-05-25 02:30:00|7633.3|7626.3|7633.3|7626.3|7634.3|7627.3|7632.5|7625.5|0
1684982100000|2023-05-25 02:35:00|7633|7626|7634|7627|7634.5|7627.5|7633|7626|0
1684982400000|2023-05-25 02:40:00|7634.3|7627.3|7632.5|7625.5|7634.5|7627.5|7632.5|7625.5|0
1684982700000|2023-05-25 02:45:00|7632.8|7625.8|7630.5|7623.5|7633.5|7626.5|7630.5|7623.5|0
1684983000000|2023-05-25 02:50:00|7631|7624|7629.8|7622.8|7631|7624|7629.5|7622.5|0
1684983300000|2023-05-25 02:55:00|7630|7623|7629.8|7622.8|7631|7624|7629.5|7622.5|0
1684983600000|2023-05-25 03:00:00|7630|7623|7634|7627|7634.5|7627.5|7630|7623|0
1684983900000|2023-05-25 03:05:00|7634.3|7627.3|7635.8|7628.8|7636|7629|7633.8|7626.8|0
1684984200000|2023-05-25 03:10:00|7636|7629|7636.8|7629.8|7637.5|7630.5|7636|7629|0
1684984500000|2023-05-25 03:15:00|7636.5|7629.5|7636.5|7629.5|7637.5|7630.5|7636.3|7629.3|0
1684984800000|2023-05-25 03:20:00|7636.8|7629.8|7636.3|7629.3|7637.3|7630.3|7635.5|7628.5|0
1684985100000|2023-05-25 03:25:00|7636|7629|7635|7628|7636|7629|7635|7628|0
1684985400000|2023-05-25 03:30:00|7635.3|7628.3|7633.5|7626.5|7635.3|7628.3|7633|7626|0
1684985700000|2023-05-25 03:35:00|7633.8|7626.8|7633.8|7626.8|7634.8|7627.8|7633.8|7626.8|0
1684986000000|2023-05-25 03:40:00|7633.5|7626.5|7633|7626|7634|7627|7632.8|7625.8|0
1684986300000|2023-05-25 03:45:00|7633.3|7626.3|7632|7625|7633.8|7626.8|7631.8|7624.8|0
1684986600000|2023-05-25 03:50:00|7632.3|7625.3|7633.5|7626.5|7633.5|7626.5|7632.3|7625.3|0
1684986900000|2023-05-25 03:55:00|7633.3|7626.3|7632.3|7625.3|7633.3|7626.3|7631.3|7624.3|0
1684987200000|2023-05-25 04:00:00|7632|7625|7634|7627|7634|7627|7631.3|7624.3|0
1684987500000|2023-05-25 04:05:00|7633.8|7626.8|7633|7626|7633.8|7626.8|7632.3|7625.3|0
1684987800000|2023-05-25 04:10:00|7632.8|7625.8|7631.5|7624.5|7634.3|7627.3|7631.3|7624.3|0
1684988100000|2023-05-25 04:15:00|7631.8|7624.8|7631|7624|7631.8|7624.8|7630.5|7623.5|0
1684988400000|2023-05-25 04:20:00|7630.8|7623.8|7630|7623|7631|7624|7629.8|7622.8|0
1684988700000|2023-05-25 04:25:00|7630.3|7623.3|7629.5|7622.5|7630.5|7623.5|7629.5|7622.5|0
1684989000000|2023-05-25 04:30:00|7629.3|7622.3|7629.3|7622.3|7629.8|7622.8|7628.8|7621.8|0
1684989300000|2023-05-25 04:35:00|7629|7622|7629|7622|7629|7622|7628.5|7621.5|0
1684989600000|2023-05-25 04:40:00|7628.5|7621.5|7630|7623|7630|7623|7628.3|7621.3|0
1684989900000|2023-05-25 04:45:00|7630.3|7623.3|7628.8|7621.8|7630.3|7623.3|7628.8|7621.8|0
1684990200000|2023-05-25 04:50:00|7629|7622|7629.5|7622.5|7629.5|7622.5|7628.8|7621.8|0
1684990500000|2023-05-25 04:55:00|7629.3|7622.3|7628|7621|7629.8|7622.8|7627.5|7620.5|0
1684990800000|2023-05-25 05:00:00|7628.5|7621.5|7627.3|7620.3|7628.8|7621.8|7627|7620|0
1684991100000|2023-05-25 05:05:00|7627|7620|7628|7621|7629.5|7622.5|7627|7620|0
1684991400000|2023-05-25 05:10:00|7627.8|7620.8|7626|7619|7627.8|7620.8|7625.8|7618.8|0
1684991700000|2023-05-25 05:15:00|7626.3|7619.3|7625.5|7618.5|7626.8|7619.8|7625.5|7618.5|0
1684992000000|2023-05-25 05:20:00|7625.3|7618.3|7625|7618|7625.5|7618.5|7624.3|7617.3|0
1684992300000|2023-05-25 05:25:00|7625.3|7618.3|7625.5|7618.5|7626|7619|7624.5|7617.5|0
1684992600000|2023-05-25 05:30:00|7625.3|7618.3|7625.5|7618.5|7625.8|7618.8|7624.5|7617.5|0
1684992900000|2023-05-25 05:35:00|7625.8|7618.8|7626|7619|7627|7620|7625.5|7618.5|0
1684993200000|2023-05-25 05:40:00|7626.3|7619.3|7628|7621|7629|7622|7624.3|7617.3|0
1684993500000|2023-05-25 05:45:00|7627.8|7620.8|7625.5|7618.5|7628|7621|7625.5|7618.5|0
1684993800000|2023-05-25 05:50:00|7625.3|7618.3|7624.3|7617.3|7625.5|7618.5|7621.8|7614.8|0
1684994100000|2023-05-25 05:55:00|7624.5|7617.5|7624.3|7617.3|7625|7618|7622|7615|0
1684994400000|2023-05-25 06:00:00|7623.5|7616.5|7617.5|7610.5|7623.5|7616.5|7614.8|7607.8|0
1684994700000|2023-05-25 06:05:00|7617.3|7610.3|7622|7615|7623.8|7616.8|7617.3|7610.3|0
1684995000000|2023-05-25 06:10:00|7622.3|7615.3|7623.3|7616.3|7624.8|7617.8|7622|7615|0
1684995300000|2023-05-25 06:15:00|7622.8|7615.8|7625.3|7618.3|7625.8|7618.8|7621|7614|0
1684995600000|2023-05-25 06:20:00|7625.5|7618.5|7626.5|7619.5|7627|7620|7621.3|7614.3|0
1684995900000|2023-05-25 06:25:00|7626.3|7619.3|7627|7620|7628.5|7621.5|7625.5|7618.5|0
1684996200000|2023-05-25 06:30:00|7626.8|7619.8|7623.5|7616.5|7627.8|7620.8|7621.8|7614.8|0
1684996500000|2023-05-25 06:35:00|7623.3|7616.3|7626|7619|7626.8|7619.8|7623.3|7616.3|0
1684996800000|2023-05-25 06:40:00|7625.8|7618.8|7627.3|7620.3|7627.5|7620.5|7624.3|7617.3|0
1684997100000|2023-05-25 06:45:00|7627|7620|7631.3|7624.3|7631.3|7624.3|7627|7620|0
1684997400000|2023-05-25 06:50:00|7631.8|7624.8|7635.3|7628.3|7636|7629|7631.8|7624.8|0
1684997700000|2023-05-25 06:55:00|7634.5|7627.5|7627.3|7620.3|7635.3|7628.3|7627.3|7620.3|0
1684998000000|2023-05-25 07:00:00|7625.3|7618.3|7598.8|7591.8|7625.3|7618.3|7597.8|7590.8|0
1684998300000|2023-05-25 07:05:00|7600|7593|7600.5|7593.5|7604|7597|7596|7589|0
1684998600000|2023-05-25 07:10:00|7600.8|7593.8|7597.8|7590.8|7606.8|7599.8|7596.8|7589.8|0
1684998900000|2023-05-25 07:15:00|7598|7591|7602|7595|7604.8|7597.8|7597.3|7590.3|0
1684999200000|2023-05-25 07:20:00|7602.3|7595.3|7601|7594|7608.8|7601.8|7598.3|7591.3|0
1684999500000|2023-05-25 07:25:00|7601.5|7594.5|7606|7599|7607|7600|7598.8|7591.8|0
1684999800000|2023-05-25 07:30:00|7605.8|7598.8|7588.8|7581.8|7606.8|7599.8|7588.8|7581.8|0
1685000100000|2023-05-25 07:35:00|7588.5|7581.5|7586.8|7579.8|7591.5|7584.5|7584.8|7577.8|0
1685000400000|2023-05-25 07:40:00|7588.3|7581.3|7583.8|7576.8|7593.3|7586.3|7580.8|7573.8|0
1685000700000|2023-05-25 07:45:00|7584.3|7577.3|7586.8|7579.8|7587.8|7580.8|7579.8|7572.8|0
1685001000000|2023-05-25 07:50:00|7586.5|7579.5|7583.5|7576.5|7587.5|7580.5|7579.3|7572.3|0
1685001300000|2023-05-25 07:55:00|7583.8|7576.8|7586.8|7579.8|7591.3|7584.3|7583.8|7576.8|0
1685001600000|2023-05-25 08:00:00|7588.3|7581.3|7594.8|7587.8|7595.5|7588.5|7583.8|7576.8|0
1685001900000|2023-05-25 08:05:00|7595|7588|7599.3|7592.3|7600.8|7593.8|7595|7588|0
1685002200000|2023-05-25 08:10:00|7598.8|7591.8|7600.5|7593.5|7601.3|7594.3|7593.5|7586.5|0
1685002500000|2023-05-25 08:15:00|7600.3|7593.3|7608.4|7601.4|7609.9|7602.9|7600.3|7593.3|0
1685002800000|2023-05-25 08:20:00|7607.9|7600.9|7609.9|7602.9|7609.9|7602.9|7603.9|7596.9|0
1685003100000|2023-05-25 08:25:00|7610.1|7603.1|7608.9|7601.9|7611.9|7604.9|7607.9|7600.9|0
1685003400000|2023-05-25 08:30:00|7609.4|7602.4|7599.9|7592.9|7609.4|7602.4|7598.4|7591.4|0
1685003700000|2023-05-25 08:35:00|7600.4|7593.4|7603.4|7596.4|7606.4|7599.4|7600.1|7593.1|0
1685004000000|2023-05-25 08:40:00|7603.1|7596.1|7604.4|7597.4|7604.9|7597.9|7601.4|7594.4|0
1685004300000|2023-05-25 08:45:00|7604.9|7597.9|7606.9|7599.9|7607.4|7600.4|7603.1|7596.1|0
1685004600000|2023-05-25 08:50:00|7607.1|7600.1|7612.9|7605.9|7613.4|7606.4|7607.1|7600.1|0
1685004900000|2023-05-25 08:55:00|7613.1|7606.1|7614.9|7607.9|7614.9|7607.9|7611.9|7604.9|0
1685005200000|2023-05-25 09:00:00|7615.1|7608.1|7615.9|7608.9|7620.6|7613.6|7613.9|7606.9|0
1685005500000|2023-05-25 09:05:00|7615.6|7608.6|7616.1|7609.1|7618.4|7611.4|7615.6|7608.6|0
1685005800000|2023-05-25 09:10:00|7616.4|7609.4|7614.4|7607.4|7616.9|7609.9|7610.9|7603.9|0
1685006100000|2023-05-25 09:15:00|7614.6|7607.6|7615.9|7608.9|7616.4|7609.4|7612.9|7605.9|0
1685006400000|2023-05-25 09:20:00|7616.1|7609.1|7614.4|7607.4|7617.4|7610.4|7614.1|7607.1|0
1685006700000|2023-05-25 09:25:00|7614.6|7607.6|7616.9|7609.9|7617.6|7610.6|7613.9|7606.9|0
1685007000000|2023-05-25 09:30:00|7617.4|7610.4|7618.9|7611.9|7619.9|7612.9|7615.6|7608.6|0
1685007300000|2023-05-25 09:35:00|7618.4|7611.4|7619.4|7612.4|7619.9|7612.9|7617.4|7610.4|0
1685007600000|2023-05-25 09:40:00|7619.9|7612.9|7622.9|7615.9|7623.9|7616.9|7618.9|7611.9|0
1685007900000|2023-05-25 09:45:00|7623.4|7616.4|7622.1|7615.1|7627.1|7620.1|7621.6|7614.6|0
1685008200000|2023-05-25 09:50:00|7622.4|7615.4|7617.9|7610.9|7624.4|7617.4|7617.9|7610.9|0
1685008500000|2023-05-25 09:55:00|7617.4|7610.4|7618.9|7611.9|7620.9|7613.9|7617.4|7610.4|0
1685008800000|2023-05-25 10:00:00|7618.4|7611.4|7618.9|7611.9|7622.9|7615.9|7618.4|7611.4|0
1685009100000|2023-05-25 10:05:00|7619.1|7612.1|7621.1|7614.1|7621.4|7614.4|7617.6|7610.6|0
1685009400000|2023-05-25 10:10:00|7621.4|7614.4|7620.1|7613.1|7622.4|7615.4|7619.9|7612.9|0
1685009700000|2023-05-25 10:15:00|7620.4|7613.4|7619.9|7612.9|7621.1|7614.1|7618.6|7611.6|0
1685010000000|2023-05-25 10:20:00|7620.4|7613.4|7621.4|7614.4|7621.4|7614.4|7617.4|7610.4|0
1685010300000|2023-05-25 10:25:00|7621.6|7614.6|7621.9|7614.9|7623.4|7616.4|7621.4|7614.4|0
1685010600000|2023-05-25 10:30:00|7621.6|7614.6|7623.4|7616.4|7624.4|7617.4|7621.4|7614.4|0
1685010900000|2023-05-25 10:35:00|7623.9|7616.9|7622.9|7615.9|7624.4|7617.4|7622.4|7615.4|0
1685011200000|2023-05-25 10:40:00|7623.4|7616.4|7623.1|7616.1|7623.9|7616.9|7619.9|7612.9|0
1685011500000|2023-05-25 10:45:00|7623.4|7616.4|7619.4|7612.4|7623.9|7616.9|7618.1|7611.1|0
1685011800000|2023-05-25 10:50:00|7619.6|7612.6|7618.4|7611.4|7619.9|7612.9|7616.9|7609.9|0
1685012100000|2023-05-25 10:55:00|7618.9|7611.9|7612.1|7605.1|7618.9|7611.9|7611.4|7604.4|0
1685012400000|2023-05-25 11:00:00|7612.4|7605.4|7607.6|7600.6|7612.9|7605.9|7607.4|7600.4|0
1685012700000|2023-05-25 11:05:00|7607.9|7600.9|7609.9|7602.9|7610.9|7603.9|7607.4|7600.4|0
1685013000000|2023-05-25 11:10:00|7610.1|7603.1|7609.4|7602.4|7610.1|7603.1|7607.4|7600.4|0
1685013300000|2023-05-25 11:15:00|7609.1|7602.1|7610.4|7603.4|7611.9|7604.9|7608.9|7601.9|0
1685013600000|2023-05-25 11:20:00|7610.6|7603.6|7611.9|7604.9|7612.9|7605.9|7608.9|7601.9|0
1685013900000|2023-05-25 11:25:00|7612.4|7605.4|7610.9|7603.9|7612.9|7605.9|7610.1|7603.1|0
1685014200000|2023-05-25 11:30:00|7610.4|7603.4|7609.4|7602.4|7611.9|7604.9|7608.9|7601.9|0
1685014500000|2023-05-25 11:35:00|7609.9|7602.9|7606.4|7599.4|7610.4|7603.4|7604.9|7597.9|0
1685014800000|2023-05-25 11:40:00|7605.7|7598.7|7609.9|7602.9|7611.2|7604.2|7605.7|7598.7|0
1685015100000|2023-05-25 11:45:00|7609.7|7602.7|7611.7|7604.7|7612.2|7605.2|7608.2|7601.2|0
1685015400000|2023-05-25 11:50:00|7611.9|7604.9|7609.2|7602.2|7611.9|7604.9|7607.2|7600.2|0
1685015700000|2023-05-25 11:55:00|7609.4|7602.4|7611.2|7604.2|7611.9|7604.9|7608.4|7601.4|0
1685016000000|2023-05-25 12:00:00|7611.4|7604.4|7610.7|7603.7|7614.4|7607.4|7610.2|7603.2|0
1685016300000|2023-05-25 12:05:00|7610.2|7603.2|7608.7|7601.7|7611.7|7604.7|7608.2|7601.2|0
1685016600000|2023-05-25 12:10:00|7608.2|7601.2|7609.4|7602.4|7611.7|7604.7|7608.2|7601.2|0
1685016900000|2023-05-25 12:15:00|7609.2|7602.2|7612.7|7605.7|7613.4|7606.4|7609.2|7602.2|0
1685017200000|2023-05-25 12:20:00|7612.4|7605.4|7609.2|7602.2|7612.7|7605.7|7607.7|7600.7|0
1685017500000|2023-05-25 12:25:00|7608.7|7601.7|7609.4|7602.4|7610.2|7603.2|7608.2|7601.2|0
1685017800000|2023-05-25 12:30:00|7609.7|7602.7|7608.7|7601.7|7611.2|7604.2|7606.9|7599.9|0
1685018100000|2023-05-25 12:35:00|7608.4|7601.4|7613.2|7606.2|7616.7|7609.7|7607.7|7600.7|0
1685018400000|2023-05-25 12:40:00|7613.7|7606.7|7620.4|7613.4|7622.7|7615.7|7613.7|7606.7|0
1685018700000|2023-05-25 12:45:00|7620.2|7613.2|7616.9|7609.9|7620.2|7613.2|7613.9|7606.9|0
1685019000000|2023-05-25 12:50:00|7616.7|7609.7|7617.2|7610.2|7619.2|7612.2|7615.7|7608.7|0
1685019300000|2023-05-25 12:55:00|7617.7|7610.7|7612.2|7605.2|7618.7|7611.7|7611.7|7604.7|0
1685019600000|2023-05-25 13:00:00|7611.7|7604.7|7609.7|7602.7|7613.7|7606.7|7607.2|7600.2|0
1685019900000|2023-05-25 13:05:00|7610.2|7603.2|7607.2|7600.2|7611.2|7604.2|7605.9|7598.9|0
1685020200000|2023-05-25 13:10:00|7607.4|7600.4|7598.2|7591.2|7607.4|7600.4|7598.2|7591.2|0
1685020500000|2023-05-25 13:15:00|7597.7|7590.7|7589.2|7582.2|7598.7|7591.7|7589.2|7582.2|0
1685020800000|2023-05-25 13:20:00|7589.4|7582.4|7584.7|7577.7|7589.4|7582.4|7583.2|7576.2|0
1685021100000|2023-05-25 13:25:00|7584.4|7577.4|7585.7|7578.7|7587.2|7580.2|7584.4|7577.4|0
1685021400000|2023-05-25 13:30:00|7585.2|7578.2|7578.7|7571.7|7585.2|7578.2|7578.2|7571.2|0
1685021700000|2023-05-25 13:35:00|7578.2|7571.2|7576.7|7569.7|7582.2|7575.2|7575.9|7568.9|0
1685022000000|2023-05-25 13:40:00|7577.9|7570.9|7577.9|7570.9|7578.2|7571.2|7573.2|7566.2|0
1685022300000|2023-05-25 13:45:00|7577.2|7570.2|7578.2|7571.2|7583.2|7576.2|7576.2|7569.2|0
1685022600000|2023-05-25 13:50:00|7577.9|7570.9|7576.7|7569.7|7578.7|7571.7|7573.2|7566.2|0
1685022900000|2023-05-25 13:55:00|7577.2|7570.2|7580.4|7573.4|7585.7|7578.7|7577.2|7570.2|0
1685023200000|2023-05-25 14:00:00|7580.2|7573.2|7580.4|7573.4|7587.2|7580.2|7577.7|7570.7|0
1685023500000|2023-05-25 14:05:00|7580.9|7573.9|7577.7|7570.7|7583.2|7576.2|7576.7|7569.7|0
1685023800000|2023-05-25 14:10:00|7577.1|7570.1|7572.3|7565.3|7577.1|7570.1|7572.1|7565.1|0
1685024100000|2023-05-25 14:15:00|7572.6|7565.6|7577.1|7570.1|7580.8|7573.8|7572.6|7565.6|0
1685024400000|2023-05-25 14:20:00|7576.8|7569.8|7578.1|7571.1|7579.1|7572.1|7574.6|7567.6|0
1685024700000|2023-05-25 14:25:00|7578.6|7571.6|7579.6|7572.6|7581.6|7574.6|7577.6|7570.6|0
1685025000000|2023-05-25 14:30:00|7579.3|7572.3|7577.3|7570.3|7579.3|7572.3|7573.6|7566.6|0
1685025300000|2023-05-25 14:35:00|7577.6|7570.6|7582.6|7575.6|7584.1|7577.1|7576.3|7569.3|0
1685025600000|2023-05-25 14:40:00|7582.8|7575.8|7588.8|7581.8|7589.1|7582.1|7582.6|7575.6|0
1685025900000|2023-05-25 14:45:00|7589.1|7582.1|7589.1|7582.1|7593.3|7586.3|7588.3|7581.3|0
1685026200000|2023-05-25 14:50:00|7589.3|7582.3|7594.3|7587.3|7594.3|7587.3|7589.3|7582.3|0
1685026500000|2023-05-25 14:55:00|7594.1|7587.1|7597.1|7590.1|7597.1|7590.1|7594.1|7587.1|0
1685026800000|2023-05-25 15:00:00|7596.6|7589.6|7595.6|7588.6|7598.1|7591.1|7594.1|7587.1|0
1685027100000|2023-05-25 15:05:00|7596.1|7589.1|7594.1|7587.1|7596.8|7589.8|7593.1|7586.1|0
1685027400000|2023-05-25 15:10:00|7594.3|7587.3|7590.6|7583.6|7598.8|7591.8|7590.6|7583.6|0
1685027700000|2023-05-25 15:15:00|7591.1|7584.1|7585.6|7578.6|7591.1|7584.1|7585.6|7578.6|0
1685028000000|2023-05-25 15:20:00|7585.1|7578.1|7583.6|7576.6|7586.6|7579.6|7583.1|7576.1|0
1685028300000|2023-05-25 15:25:00|7584.1|7577.1|7583.3|7576.3|7585.1|7578.1|7581.6|7574.6|0
1685028600000|2023-05-25 15:30:00|7583.1|7576.1|7576.1|7569.1|7585.3|7578.3|7574.1|7567.1|0
1685028900000|2023-05-25 15:35:00|7575.3|7568.3|7568.6|7561.6|7575.3|7568.3|7568.3|7561.3|0
1685029200000|2023-05-25 15:40:00|7568.1|7561.1|7566.6|7559.6|7568.1|7561.1|7564.6|7557.6|0
1685029500000|2023-05-25 15:45:00|7566.1|7559.1|7564.6|7557.6|7567.1|7560.1|7563.8|7556.8|0
1685029800000|2023-05-25 15:50:00|7564.3|7557.3|7565.1|7558.1|7570.3|7563.3|7563.6|7556.6|0
1685030100000|2023-05-25 15:55:00|7564.6|7557.6|7570.1|7563.1|7570.1|7563.1|7564.3|7557.3|0
1685030400000|2023-05-25 16:00:00|7570.3|7563.3|7573.6|7566.6|7573.6|7566.6|7569.6|7562.6|0
1685030700000|2023-05-25 16:05:00|7573.3|7566.3|7573.6|7566.6|7574.1|7567.1|7572.1|7565.1|0
1685031000000|2023-05-25 16:10:00|7574.1|7567.1|7576.3|7569.3|7577.6|7570.6|7573.6|7566.6|0
1685031300000|2023-05-25 16:15:00|7576.6|7569.6|7578.1|7571.1|7578.1|7571.1|7574.6|7567.6|0
1685031600000|2023-05-25 16:20:00|7578.3|7571.3|7575.6|7568.6|7578.8|7571.8|7575.1|7568.1|0
1685031900000|2023-05-25 16:25:00|7575.1|7568.1|7574.3|7567.3|7575.6|7568.6|7572.3|7565.3|0
1685032200000|2023-05-25 16:30:00|7574.8|7567.8|7569.6|7562.6|7578.1|7571.1|7569.6|7562.6|0
1685032500000|2023-05-25 16:35:00|7569.8|7562.8|7572.6|7565.6|7573.6|7566.6|7569.8|7562.8|0
1685032800000|2023-05-25 16:40:00|7573.1|7566.1|7575.6|7568.6|7576.6|7569.6|7573.1|7566.1|0
1685033100000|2023-05-25 16:45:00|7575.1|7568.1|7568.6|7561.6|7575.6|7568.6|7568.3|7561.3|0
1685033400000|2023-05-25 16:50:00|7569.3|7562.3|7573.3|7566.3|7575.6|7568.6|7568.8|7561.8|0
1685033700000|2023-05-25 16:55:00|7573.1|7566.1|7573.3|7566.3|7577.8|7570.8|7573.1|7566.1|0
1685034000000|2023-05-25 17:00:00|7573.1|7566.1|7568.8|7561.8|7573.6|7566.6|7568.1|7561.1|0
1685034300000|2023-05-25 17:05:00|7568.6|7561.6|7569.1|7562.1|7570.1|7563.1|7567.6|7560.6|0
1685034600000|2023-05-25 17:10:00|7569.6|7562.6|7572.6|7565.6|7573.6|7566.6|7569.1|7562.1|0
1685034900000|2023-05-25 17:15:00|7573.1|7566.1|7576.3|7569.3|7578.1|7571.1|7573.1|7566.1|0
1685035200000|2023-05-25 17:20:00|7576.6|7569.6|7579.1|7572.1|7579.6|7572.6|7576.6|7569.6|0
1685035500000|2023-05-25 17:25:00|7579.3|7572.3|7582.3|7575.3|7584.6|7577.6|7579.1|7572.1|0
1685035800000|2023-05-25 17:30:00|7582.1|7575.1|7584.1|7577.1|7585.6|7578.6|7582.1|7575.1|0
1685036100000|2023-05-25 17:35:00|7583.8|7576.8|7583.6|7576.6|7584.1|7577.1|7581.1|7574.1|0
1685036400000|2023-05-25 17:40:00|7583.3|7576.3|7583.1|7576.1|7584.6|7577.6|7582.1|7575.1|0
1685036700000|2023-05-25 17:45:00|7583.3|7576.3|7585.1|7578.1|7586.3|7579.3|7582.6|7575.6|0
1685037000000|2023-05-25 17:50:00|7585.3|7578.3|7581.3|7574.3|7586.1|7579.1|7581.3|7574.3|0
1685037300000|2023-05-25 17:55:00|7581.6|7574.6|7584.6|7577.6|7584.6|7577.6|7580.8|7573.8|0
1685037600000|2023-05-25 18:00:00|7584.8|7577.8|7588.1|7581.1|7592.8|7585.8|7584.8|7577.8|0
1685037900000|2023-05-25 18:05:00|7588.3|7581.3|7584.1|7577.1|7588.3|7581.3|7582.3|7575.3|0
1685038200000|2023-05-25 18:10:00|7584.3|7577.3|7586.8|7579.8|7587.1|7580.1|7584.1|7577.1|0
1685038500000|2023-05-25 18:15:00|7586.6|7579.6|7591.1|7584.1|7591.6|7584.6|7586.6|7579.6|0
1685038800000|2023-05-25 18:20:00|7590.8|7583.8|7592.1|7585.1|7592.6|7585.6|7590.1|7583.1|0
1685039100000|2023-05-25 18:25:00|7591.8|7584.8|7591.3|7584.3|7594.3|7587.3|7591.3|7584.3|0
1685039400000|2023-05-25 18:30:00|7591.6|7584.6|7586.6|7579.6|7592.6|7585.6|7584.1|7577.1|0
1685039700000|2023-05-25 18:35:00|7586.8|7579.8|7583.3|7576.3|7587.1|7580.1|7582.8|7575.8|0
1685040000000|2023-05-25 18:40:00|7583.1|7576.1|7580.6|7573.6|7585.6|7578.6|7580.1|7573.1|0
1685040300000|2023-05-25 18:45:00|7580.3|7573.3|7579.6|7572.6|7582.6|7575.6|7577.6|7570.6|0
1685040600000|2023-05-25 18:50:00|7579.3|7572.3|7580.3|7573.3|7581.1|7574.1|7578.6|7571.6|0
1685040900000|2023-05-25 18:55:00|7580.6|7573.6|7578.6|7571.6|7580.6|7573.6|7576.1|7569.1|0
1685041200000|2023-05-25 19:00:00|7578.8|7571.8|7581.1|7574.1|7581.8|7574.8|7577.1|7570.1|0
1685041500000|2023-05-25 19:05:00|7581.3|7574.3|7586.1|7579.1|7586.1|7579.1|7580.8|7573.8|0
1685041800000|2023-05-25 19:10:00|7586.3|7579.3|7587.1|7580.1|7589.3|7582.3|7586.1|7579.1|0
1685042100000|2023-05-25 19:15:00|7587.6|7580.6|7587.1|7580.1|7588.3|7581.3|7585.6|7578.6|0
1685042400000|2023-05-25 19:20:00|7586.6|7579.6|7590.1|7583.1|7590.1|7583.1|7586.6|7579.6|0
1685042700000|2023-05-25 19:25:00|7589.6|7582.6|7593.8|7586.8|7595.3|7588.3|7588.6|7581.6|0
1685043000000|2023-05-25 19:30:00|7594.1|7587.1|7591.6|7584.6|7595.3|7588.3|7590.3|7583.3|0
1685043300000|2023-05-25 19:35:00|7591.8|7584.8|7593.3|7586.3|7594.3|7587.3|7590.6|7583.6|0
1685043600000|2023-05-25 19:40:00|7593.6|7586.6|7594.1|7587.1|7595.1|7588.1|7592.6|7585.6|0
1685043900000|2023-05-25 19:45:00|7593.8|7586.8|7592.3|7585.3|7595.6|7588.6|7591.3|7584.3|0
1685044200000|2023-05-25 19:50:00|7592.6|7585.6|7595.1|7588.1|7595.8|7588.8|7590.1|7583.1|0
1685044500000|2023-05-25 19:55:00|7594.8|7587.8|7591.6|7584.6|7595.8|7588.8|7589.3|7582.3|0
1685044800000|2023-05-25 20:00:00|7591.7|7584.7|7592.6|7585.6|7595.1|7588.1|7591.7|7584.7|0
1685045100000|2023-05-25 20:05:00|7592.7|7585.7|7595.5|7588.5|7595.5|7588.5|7592.6|7585.6|0
1685045400000|2023-05-25 20:10:00|7595.4|7588.4|7591.6|7584.6|7595.4|7588.4|7591.6|7584.6|0
1685045700000|2023-05-25 20:15:00|7591.7|7584.7|7593.2|7586.2|7593.5|7586.5|7589.5|7582.5|0
1685046000000|2023-05-25 20:20:00|7593.3|7586.3|7592.4|7585.4|7594.3|7587.3|7591.4|7584.4|0
1685046300000|2023-05-25 20:25:00|7592|7585|7591.5|7584.5|7592|7585|7591|7584|0
1685046600000|2023-05-25 20:30:00|7591.4|7584.4|7592.2|7585.2|7592.3|7585.3|7591.4|7584.4|0
1685046900000|2023-05-25 20:35:00|7592.3|7585.3|7591|7584|7592.7|7585.7|7589.4|7582.4|0
1685047200000|2023-05-25 20:40:00|7590.9|7583.9|7590.3|7583.3|7591.4|7584.4|7589.9|7582.9|0
1685047500000|2023-05-25 20:45:00|7590.2|7583.2|7590.5|7583.5|7590.6|7583.6|7589.8|7582.8|0
1685047800000|2023-05-25 20:50:00|7590.3|7583.3|7590.1|7583.1|7591.3|7584.3|7590.1|7583.1|0
1685048100000|2023-05-25 20:55:00|7590|7583|7589.6|7582.6|7590.1|7583.1|7588.4|7581.4|0
1685048400000|2023-05-25 21:00:00|7589.5|7582.5|7590.4|7583.4|7590.4|7583.4|7589.2|7582.2|0
1685048700000|2023-05-25 21:05:00|7590.2|7583.2|7590.1|7583.1|7590.2|7583.2|7590|7583|0
1685049000000|2023-05-25 21:10:00|7590|7583|7587.6|7580.6|7590|7583|7587.2|7580.2|0
1685049300000|2023-05-25 21:15:00|7587.5|7580.5|7584.4|7577.4|7587.5|7580.5|7584.4|7577.4|0
1685049600000|2023-05-25 21:20:00|7584.3|7577.3|7584.1|7577.1|7584.6|7577.6|7584.1|7577.1|0
1685049900000|2023-05-25 21:25:00|7584|7577|7584.3|7577.3|7584.3|7577.3|7584|7577|0
1685050200000|2023-05-25 21:30:00|7584.6|7577.6|7585.3|7578.3|7585.7|7578.7|7584.6|7577.6|0
1685050500000|2023-05-25 21:35:00|7585.2|7578.2|7583.8|7576.8|7585.2|7578.2|7583.8|7576.8|0
1685050800000|2023-05-25 21:40:00|7583.7|7576.7|7584.5|7577.5|7584.5|7577.5|7583.4|7576.4|0
1685051100000|2023-05-25 21:45:00|7584.6|7577.6|7584.8|7577.8|7585.2|7578.2|7584.4|7577.4|0
1685051400000|2023-05-25 21:50:00|7584.9|7577.9|7585.8|7578.8|7585.8|7578.8|7584.7|7577.7|0
1685051700000|2023-05-25 21:55:00|7585.7|7578.7|7585.5|7578.5|7586.1|7579.1|7585.1|7578.1|0
1685052000000|2023-05-25 22:00:00|7586.5|7579.5|7588.8|7581.8|7590|7583|7586.2|7579.2|0
1685052300000|2023-05-25 22:05:00|7588.7|7581.7|7588.1|7581.1|7588.7|7581.7|7587.4|7580.4|0
1685052600000|2023-05-25 22:10:00|7587.9|7580.9|7587.1|7580.1|7588.2|7581.2|7587.1|7580.1|0
1685052900000|2023-05-25 22:15:00|7587|7580|7582.1|7575.1|7587|7580|7579.3|7572.3|0
1685053200000|2023-05-25 22:20:00|7582.3|7575.3|7582.9|7575.9|7583.7|7576.7|7581.7|7574.7|0
1685053500000|2023-05-25 22:25:00|7582.6|7575.6|7585.8|7578.8|7586.2|7579.2|7582.5|7575.5|0
1685053800000|2023-05-25 22:30:00|7585.9|7578.9|7583.7|7576.7|7586.2|7579.2|7583.3|7576.3|0
1685054100000|2023-05-25 22:35:00|7583.1|7576.1|7582.5|7575.5|7583.1|7576.1|7581.2|7574.2|0
1685054400000|2023-05-25 22:40:00|7582.7|7575.7|7584.1|7577.1|7584.1|7577.1|7582.7|7575.7|0
1685054700000|2023-05-25 22:45:00|7584|7577|7583.1|7576.1|7584|7577|7583|7576|0
1685055000000|2023-05-25 22:50:00|7583|7576|7584.9|7577.9|7584.9|7577.9|7583|7576|0
1685055300000|2023-05-25 22:55:00|7584.8|7577.8|7584|7577|7584.9|7577.9|7582.8|7575.8|0
1685055600000|2023-05-25 23:00:00|7583.9|7576.9|7582.8|7575.8|7584.6|7577.6|7581.5|7574.5|0
1685055900000|2023-05-25 23:05:00|7582.9|7575.9|7582|7575|7583.9|7576.9|7581.9|7574.9|0
1685056200000|2023-05-25 23:10:00|7582.1|7575.1|7579.2|7572.2|7582.4|7575.4|7578.4|7571.4|0
1685056500000|2023-05-25 23:15:00|7579.3|7572.3|7579.1|7572.1|7580.4|7573.4|7579.1|7572.1|0
1685056800000|2023-05-25 23:20:00|7579.2|7572.2|7580.4|7573.4|7580.7|7573.7|7579.2|7572.2|0
1685057100000|2023-05-25 23:25:00|7580.2|7573.2|7580|7573|7580.2|7573.2|7578.7|7571.7|0
1685057400000|2023-05-25 23:30:00|7579.9|7572.9|7578.7|7571.7|7580.4|7573.4|7577.9|7570.9|0
1685057700000|2023-05-25 23:35:00|7579|7572|7578.7|7571.7|7579.6|7572.6|7578.3|7571.3|0
1685058000000|2023-05-25 23:40:00|7579|7572|7578.7|7571.7|7579.2|7572.2|7577.9|7570.9|0
1685058300000|2023-05-25 23:45:00|7578.5|7571.5|7580.7|7573.7|7582|7575|7578.3|7571.3|0
1685058600000|2023-05-25 23:50:00|7580.6|7573.6|7581.2|7574.2|7581.3|7574.3|7579.9|7572.9|0
1685058900000|2023-05-25 23:55:00|7581.3|7574.3|7581.7|7574.7|7582.2|7575.2|7580.7|7573.7|0
1685059200000|2023-05-26 00:00:00|7581.8|7574.8|7577.1|7570.1|7583|7576|7575.1|7568.1|0
1685059500000|2023-05-26 00:05:00|7576.8|7569.8|7575.8|7568.8|7577.1|7570.1|7574.1|7567.1|0
1685059800000|2023-05-26 00:10:00|7576.1|7569.1|7577.3|7570.3|7577.3|7570.3|7575.8|7568.8|0
1685060100000|2023-05-26 00:15:00|7577.6|7570.6|7576.3|7569.3|7578.1|7571.1|7575.6|7568.6|0
1685060400000|2023-05-26 00:20:00|7576.1|7569.1|7578.8|7571.8|7578.8|7571.8|7576.1|7569.1|0
1685060700000|2023-05-26 00:25:00|7578.3|7571.3|7580.6|7573.6|7580.6|7573.6|7578.3|7571.3|0
1685061000000|2023-05-26 00:30:00|7580.3|7573.3|7576.8|7569.8|7580.3|7573.3|7576.8|7569.8|0
1685061300000|2023-05-26 00:35:00|7576.6|7569.6|7577.1|7570.1|7578.3|7571.3|7575.6|7568.6|0
1685061600000|2023-05-26 00:40:00|7577.3|7570.3|7576.8|7569.8|7578.3|7571.3|7576.6|7569.6|0
1685061900000|2023-05-26 00:45:00|7576.6|7569.6|7576.3|7569.3|7577.3|7570.3|7576.3|7569.3|0
1685062200000|2023-05-26 00:50:00|7576.1|7569.1|7576.3|7569.3|7576.3|7569.3|7574.8|7567.8|0
1685062500000|2023-05-26 00:55:00|7576.1|7569.1|7577.6|7570.6|7577.6|7570.6|7575.6|7568.6|0
1685062800000|2023-05-26 01:00:00|7576.8|7569.8|7577.3|7570.3|7577.6|7570.6|7576.3|7569.3|0
1685063100000|2023-05-26 01:05:00|7577.6|7570.6|7575.8|7568.8|7577.6|7570.6|7575.8|7568.8|0
1685063400000|2023-05-26 01:10:00|7575.6|7568.6|7572.1|7565.1|7575.6|7568.6|7572.1|7565.1|0
1685063700000|2023-05-26 01:15:00|7572.3|7565.3|7575.3|7568.3|7576.8|7569.8|7572.1|7565.1|0
1685064000000|2023-05-26 01:20:00|7575.6|7568.6|7568.6|7561.6|7575.6|7568.6|7567.3|7560.3|0
1685064300000|2023-05-26 01:25:00|7568.3|7561.3|7568.3|7561.3|7568.6|7561.6|7567.1|7560.1|0
1685064600000|2023-05-26 01:30:00|7568.8|7561.8|7571.6|7564.6|7572.3|7565.3|7568.3|7561.3|0
1685064900000|2023-05-26 01:35:00|7572.1|7565.1|7571.8|7564.8|7573.1|7566.1|7570.8|7563.8|0
1685065200000|2023-05-26 01:40:00|7572.1|7565.1|7572.3|7565.3|7573.3|7566.3|7571.3|7564.3|0
1685065500000|2023-05-26 01:45:00|7572.6|7565.6|7571.8|7564.8|7573.3|7566.3|7571.8|7564.8|0
1685065800000|2023-05-26 01:50:00|7572.1|7565.1|7573.1|7566.1|7573.6|7566.6|7571.3|7564.3|0
1685066100000|2023-05-26 01:55:00|7573.6|7566.6|7576.3|7569.3|7576.3|7569.3|7573.6|7566.6|0
1685066400000|2023-05-26 02:00:00|7576.1|7569.1|7580.1|7573.1|7580.3|7573.3|7576.1|7569.1|0
1685066700000|2023-05-26 02:05:00|7580.6|7573.6|7579.8|7572.8|7580.6|7573.6|7579.1|7572.1|0
1685067000000|2023-05-26 02:10:00|7579.6|7572.6|7579.8|7572.8|7579.8|7572.8|7577.8|7570.8|0
1685067300000|2023-05-26 02:15:00|7580.1|7573.1|7580.6|7573.6|7581.3|7574.3|7579.6|7572.6|0
1685067600000|2023-05-26 02:20:00|7580.3|7573.3|7578.1|7571.1|7580.3|7573.3|7577.8|7570.8|0
1685067900000|2023-05-26 02:25:00|7578.3|7571.3|7579.3|7572.3|7579.6|7572.6|7578.3|7571.3|0
1685068200000|2023-05-26 02:30:00|7578.8|7571.8|7576.3|7569.3|7578.8|7571.8|7576.1|7569.1|0
1685068500000|2023-05-26 02:35:00|7576.6|7569.6|7575.8|7568.8|7577.3|7570.3|7575.3|7568.3|0
1685068800000|2023-05-26 02:40:00|7576.1|7569.1|7576.8|7569.8|7577.6|7570.6|7575.6|7568.6|0
1685069100000|2023-05-26 02:45:00|7577.1|7570.1|7574.8|7567.8|7577.6|7570.6|7574.8|7567.8|0
1685069400000|2023-05-26 02:50:00|7575.1|7568.1|7574.8|7567.8|7575.8|7568.8|7574.8|7567.8|0
1685069700000|2023-05-26 02:55:00|7575.1|7568.1|7574.8|7567.8|7576.8|7569.8|7574.8|7567.8|0
1685070000000|2023-05-26 03:00:00|7575.1|7568.1|7575.8|7568.8|7576.8|7569.8|7574.3|7567.3|0
1685070300000|2023-05-26 03:05:00|7576.1|7569.1|7574.3|7567.3|7576.6|7569.6|7574.3|7567.3|0
1685070600000|2023-05-26 03:10:00|7573.8|7566.8|7575.3|7568.3|7575.6|7568.6|7573.8|7566.8|0
1685070900000|2023-05-26 03:15:00|7575.6|7568.6|7575.3|7568.3|7576.1|7569.1|7574.8|7567.8|0
1685071200000|2023-05-26 03:20:00|7575.6|7568.6|7576.1|7569.1|7576.3|7569.3|7575.6|7568.6|0
1685071500000|2023-05-26 03:25:00|7576.3|7569.3|7576.8|7569.8|7576.8|7569.8|7575.8|7568.8|0
1685071800000|2023-05-26 03:30:00|7576.6|7569.6|7571.8|7564.8|7577.1|7570.1|7571.8|7564.8|0
1685072100000|2023-05-26 03:35:00|7571.6|7564.6|7573.6|7566.6|7573.6|7566.6|7571.3|7564.3|0
1685072400000|2023-05-26 03:40:00|7573.8|7566.8|7572.8|7565.8|7574.8|7567.8|7572.8|7565.8|0
1685072700000|2023-05-26 03:45:00|7572.6|7565.6|7573.3|7566.3|7573.8|7566.8|7571.8|7564.8|0
1685073000000|2023-05-26 03:50:00|7573.6|7566.6|7575.3|7568.3|7575.8|7568.8|7573.6|7566.6|0
1685073300000|2023-05-26 03:55:00|7575.1|7568.1|7574.3|7567.3|7575.3|7568.3|7574.1|7567.1|0
1685073600000|2023-05-26 04:00:00|7574.1|7567.1|7574.3|7567.3|7574.3|7567.3|7572.6|7565.6|0
1685073900000|2023-05-26 04:05:00|7574.1|7567.1|7573.1|7566.1|7574.1|7567.1|7573.1|7566.1|0
1685074200000|2023-05-26 04:10:00|7572.8|7565.8|7572.1|7565.1|7573.1|7566.1|7571.6|7564.6|0
1685074500000|2023-05-26 04:15:00|7571.8|7564.8|7572.3|7565.3|7572.8|7565.8|7571.6|7564.6|0
1685074800000|2023-05-26 04:20:00|7572.1|7565.1|7571.8|7564.8|7572.6|7565.6|7571.3|7564.3|0
1685075100000|2023-05-26 04:25:00|7572.1|7565.1|7572.6|7565.6|7573.1|7566.1|7571.8|7564.8|0
1685075400000|2023-05-26 04:30:00|7572.3|7565.3|7572.1|7565.1|7572.3|7565.3|7570.8|7563.8|0
1685075700000|2023-05-26 04:35:00|7572.8|7565.8|7573.1|7566.1|7573.1|7566.1|7572.3|7565.3|0
1685076000000|2023-05-26 04:40:00|7573.8|7566.8|7574.8|7567.8|7575.3|7568.3|7573.6|7566.6|0
1685076300000|2023-05-26 04:45:00|7574.6|7567.6|7575.6|7568.6|7575.6|7568.6|7573.8|7566.8|0
1685076600000|2023-05-26 04:50:00|7575.3|7568.3|7575.1|7568.1|7575.6|7568.6|7574.1|7567.1|0
1685076900000|2023-05-26 04:55:00|7575.3|7568.3|7573.8|7566.8|7575.3|7568.3|7573.8|7566.8|0
1685077200000|2023-05-26 05:00:00|7574.1|7567.1|7573.8|7566.8|7574.6|7567.6|7573.3|7566.3|0
1685077500000|2023-05-26 05:05:00|7574.1|7567.1|7572.3|7565.3|7575.3|7568.3|7572.3|7565.3|0
1685077800000|2023-05-26 05:10:00|7572.6|7565.6|7572.3|7565.3|7574.1|7567.1|7571.8|7564.8|0
1685078100000|2023-05-26 05:15:00|7572.6|7565.6|7572.6|7565.6|7572.6|7565.6|7571.3|7564.3|0
1685078400000|2023-05-26 05:20:00|7572.8|7565.8|7571.6|7564.6|7572.8|7565.8|7571.3|7564.3|0
1685078700000|2023-05-26 05:25:00|7571.8|7564.8|7573.8|7566.8|7574.1|7567.1|7571.6|7564.6|0
1685079000000|2023-05-26 05:30:00|7574.1|7567.1|7578.3|7571.3|7578.8|7571.8|7573.1|7566.1|0
1685079300000|2023-05-26 05:35:00|7578.6|7571.6|7578.1|7571.1|7578.6|7571.6|7576.8|7569.8|0
1685079600000|2023-05-26 05:40:00|7579.1|7572.1|7582.3|7575.3|7582.8|7575.8|7578.8|7571.8|0
1685079900000|2023-05-26 05:45:00|7582.6|7575.6|7582.6|7575.6|7584.3|7577.3|7582.3|7575.3|0
1685080200000|2023-05-26 05:50:00|7582.3|7575.3|7582.3|7575.3|7583.1|7576.1|7581.8|7574.8|0
1685080500000|2023-05-26 05:55:00|7582.1|7575.1|7580.3|7573.3|7582.3|7575.3|7580.1|7573.1|0
1685080800000|2023-05-26 06:00:00|7580.1|7573.1|7581.8|7574.8|7582.1|7575.1|7577.3|7570.3|0
1685081100000|2023-05-26 06:05:00|7581.6|7574.6|7581.8|7574.8|7583.6|7576.6|7579.8|7572.8|0
1685081400000|2023-05-26 06:10:00|7581.6|7574.6|7587.8|7580.8|7587.8|7580.8|7581.6|7574.6|0
1685081700000|2023-05-26 06:15:00|7588.1|7581.1|7592.6|7585.6|7593.6|7586.6|7587.8|7580.8|0
1685082000000|2023-05-26 06:20:00|7592.3|7585.3|7597.1|7590.1|7597.1|7590.1|7591.6|7584.6|0
1685082300000|2023-05-26 06:25:00|7596.8|7589.8|7595.8|7588.8|7597.6|7590.6|7594.6|7587.6|0
1685082600000|2023-05-26 06:30:00|7595.6|7588.6|7596.1|7589.1|7599.1|7592.1|7595.1|7588.1|0
1685082900000|2023-05-26 06:35:00|7596.6|7589.6|7596.1|7589.1|7597.6|7590.6|7595.6|7588.6|0
1685083200000|2023-05-26 06:40:00|7596.6|7589.6|7603.1|7596.1|7604.1|7597.1|7596.6|7589.6|0
1685083500000|2023-05-26 06:45:00|7602.8|7595.8|7602.6|7595.6|7605.3|7598.3|7601.6|7594.6|0
1685083800000|2023-05-26 06:50:00|7602.8|7595.8|7607.1|7600.1|7608.1|7601.1|7602.8|7595.8|0
1685084100000|2023-05-26 06:55:00|7607.3|7600.3|7606.3|7599.3|7608.1|7601.1|7606.1|7599.1|0
1685084400000|2023-05-26 07:00:00|7605.1|7598.1|7608.1|7601.1|7613.3|7606.3|7597.1|7590.1|0
1685084700000|2023-05-26 07:05:00|7608.6|7601.6|7608.8|7601.8|7610.1|7603.1|7605.1|7598.1|0
1685085000000|2023-05-26 07:10:00|7609.1|7602.1|7627.1|7620.1|7629.1|7622.1|7609.1|7602.1|0
1685085300000|2023-05-26 07:15:00|7626.6|7619.6|7623.8|7616.8|7628.8|7621.8|7622.1|7615.1|0
1685085600000|2023-05-26 07:20:00|7624.3|7617.3|7611.1|7604.1|7624.6|7617.6|7611.1|7604.1|0
1685085900000|2023-05-26 07:25:00|7610.8|7603.8|7609.3|7602.3|7611.1|7604.1|7605.3|7598.3|0
1685086200000|2023-05-26 07:30:00|7609.1|7602.1|7598.6|7591.6|7610.1|7603.1|7598.1|7591.1|0
1685086500000|2023-05-26 07:35:00|7598.8|7591.8|7586.6|7579.6|7600.1|7593.1|7586.6|7579.6|0
1685086800000|2023-05-26 07:40:00|7587.1|7580.1|7580.9|7573.9|7591.9|7584.9|7579.4|7572.4|0
1685087100000|2023-05-26 07:45:00|7581.4|7574.4|7583|7576|7589.5|7582.5|7579.6|7572.6|0
1685087400000|2023-05-26 07:50:00|7583.2|7576.2|7591|7584|7591|7584|7578.2|7571.2|0
1685087700000|2023-05-26 07:55:00|7590.7|7583.7|7585.2|7578.2|7590.7|7583.7|7583.5|7576.5|0
1685088000000|2023-05-26 08:00:00|7584.5|7577.5|7594.2|7587.2|7595|7588|7582.7|7575.7|0
1685088300000|2023-05-26 08:05:00|7594.5|7587.5|7592.5|7585.5|7594.5|7587.5|7588|7581|0
1685088600000|2023-05-26 08:10:00|7592.7|7585.7|7594|7587|7594.7|7587.7|7591|7584|0
1685088900000|2023-05-26 08:15:00|7594.5|7587.5|7593.5|7586.5|7597.5|7590.5|7592.5|7585.5|0
1685089200000|2023-05-26 08:20:00|7592.5|7585.5|7590|7583|7594.5|7587.5|7590|7583|0
1685089500000|2023-05-26 08:25:00|7589.5|7582.5|7587.5|7580.5|7591.5|7584.5|7586|7579|0
1685089800000|2023-05-26 08:30:00|7588|7581|7584|7577|7588.5|7581.5|7584|7577|0
1685090100000|2023-05-26 08:35:00|7584.2|7577.2|7577.7|7570.7|7584.5|7577.5|7577.2|7570.2|0
1685090400000|2023-05-26 08:40:00|7577.5|7570.5|7580.5|7573.5|7581.5|7574.5|7577.5|7570.5|0
1685090700000|2023-05-26 08:45:00|7580.7|7573.7|7583.2|7576.2|7584.5|7577.5|7579.2|7572.2|0
1685091000000|2023-05-26 08:50:00|7583|7576|7579|7572|7584.7|7577.7|7578|7571|0
1685091300000|2023-05-26 08:55:00|7578.5|7571.5|7578|7571|7580.7|7573.7|7577|7570|0
1685091600000|2023-05-26 09:00:00|7578.5|7571.5|7576.5|7569.5|7579|7572|7575|7568|0
1685091900000|2023-05-26 09:05:00|7576|7569|7573.2|7566.2|7576|7569|7570.5|7563.5|0
1685092200000|2023-05-26 09:10:00|7573.5|7566.5|7565|7558|7573.7|7566.7|7564.5|7557.5|0
1685092500000|2023-05-26 09:15:00|7564.5|7557.5|7565.5|7558.5|7568.5|7561.5|7562|7555|0
1685092800000|2023-05-26 09:20:00|7565|7558|7566|7559|7567.5|7560.5|7563|7556|0
1685093100000|2023-05-26 09:25:00|7565.5|7558.5|7563.2|7556.2|7566.5|7559.5|7562.5|7555.5|0
1685093400000|2023-05-26 09:30:00|7563.5|7556.5|7564.2|7557.2|7564.7|7557.7|7560|7553|0
1685093700000|2023-05-26 09:35:00|7564|7557|7563.5|7556.5|7565.2|7558.2|7561|7554|0
1685094000000|2023-05-26 09:40:00|7563|7556|7562|7555|7566|7559|7561|7554|0
1685094300000|2023-05-26 09:45:00|7561.7|7554.7|7560.2|7553.2|7562|7555|7559|7552|0
1685094600000|2023-05-26 09:50:00|7560.5|7553.5|7561.5|7554.5|7562.7|7555.7|7559|7552|0
1685094900000|2023-05-26 09:55:00|7561|7554|7563.5|7556.5|7566.2|7559.2|7561|7554|0
1685095200000|2023-05-26 10:00:00|7563|7556|7565.2|7558.2|7566.7|7559.7|7562.2|7555.2|0
1685095500000|2023-05-26 10:05:00|7565|7558|7566.5|7559.5|7567.2|7560.2|7564.5|7557.5|0
1685095800000|2023-05-26 10:10:00|7566|7559|7568.7|7561.7|7570.5|7563.5|7565.2|7558.2|0
1685096100000|2023-05-26 10:15:00|7569|7562|7571.5|7564.5|7571.5|7564.5|7567|7560|0
1685096400000|2023-05-26 10:20:00|7571.7|7564.7|7574.5|7567.5|7574.5|7567.5|7571.5|7564.5|0
1685096700000|2023-05-26 10:25:00|7574.7|7567.7|7575.7|7568.7|7577.5|7570.5|7574.5|7567.5|0
1685097000000|2023-05-26 10:30:00|7575.5|7568.5|7577|7570|7578.5|7571.5|7574.5|7567.5|0
1685097300000|2023-05-26 10:35:00|7577.2|7570.2|7585.5|7578.5|7585.5|7578.5|7577|7570|0
1685097600000|2023-05-26 10:40:00|7585|7578|7584.7|7577.7|7589|7582|7582.5|7575.5|0
1685097900000|2023-05-26 10:45:00|7584.5|7577.5|7589|7582|7589|7582|7584.5|7577.5|0
1685098200000|2023-05-26 10:50:00|7588.5|7581.5|7591.5|7584.5|7592.5|7585.5|7588.5|7581.5|0
1685098500000|2023-05-26 10:55:00|7591.7|7584.7|7591.5|7584.5|7594|7587|7590.2|7583.2|0
1685098800000|2023-05-26 11:00:00|7590.5|7583.5|7589|7582|7592.5|7585.5|7588|7581|0
1685099100000|2023-05-26 11:05:00|7589.2|7582.2|7591.5|7584.5|7592.7|7585.7|7588.7|7581.7|0
1685099400000|2023-05-26 11:10:00|7591|7584|7590.7|7583.7|7592.5|7585.5|7589|7582|0
1685099700000|2023-05-26 11:15:00|7590.5|7583.5|7592|7585|7595.5|7588.5|7590.5|7583.5|0
1685100000000|2023-05-26 11:20:00|7592.5|7585.5|7591|7584|7593.5|7586.5|7589.7|7582.7|0
1685100300000|2023-05-26 11:25:00|7591.2|7584.2|7592.5|7585.5|7592.5|7585.5|7587.7|7580.7|0
1685100600000|2023-05-26 11:30:00|7593|7586|7596|7589|7596.5|7589.5|7592.2|7585.2|0
1685100900000|2023-05-26 11:35:00|7595.5|7588.5|7596|7589|7597|7590|7595|7588|0
1685101200000|2023-05-26 11:40:00|7595.4|7588.4|7595.4|7588.4|7597.9|7590.9|7594.4|7587.4|0
1685101500000|2023-05-26 11:45:00|7594.9|7587.9|7596.9|7589.9|7596.9|7589.9|7593.9|7586.9|0
1685101800000|2023-05-26 11:50:00|7596.6|7589.6|7595.9|7588.9|7598.4|7591.4|7594.9|7587.9|0
1685102100000|2023-05-26 11:55:00|7595.4|7588.4|7595.6|7588.6|7596.4|7589.4|7594.4|7587.4|0
1685102400000|2023-05-26 12:00:00|7595.4|7588.4|7592.9|7585.9|7595.9|7588.9|7592.6|7585.6|0
1685102700000|2023-05-26 12:05:00|7592.4|7585.4|7593.9|7586.9|7594.4|7587.4|7591.1|7584.1|0
1685103000000|2023-05-26 12:10:00|7594.1|7587.1|7590.1|7583.1|7594.4|7587.4|7589.9|7582.9|0
1685103300000|2023-05-26 12:15:00|7589.9|7582.9|7589.6|7582.6|7592.4|7585.4|7588.9|7581.9|0
1685103600000|2023-05-26 12:20:00|7589.4|7582.4|7589.9|7582.9|7592.6|7585.6|7589.4|7582.4|0
1685103900000|2023-05-26 12:25:00|7590.4|7583.4|7590.4|7583.4|7591.4|7584.4|7588.9|7581.9|0
1685104200000|2023-05-26 12:30:00|7589.1|7582.1|7593.6|7586.6|7597.1|7590.1|7589.1|7582.1|0
1685104500000|2023-05-26 12:35:00|7593.9|7586.9|7592.4|7585.4|7596.1|7589.1|7591.9|7584.9|0
1685104800000|2023-05-26 12:40:00|7592.6|7585.6|7590.4|7583.4|7594.9|7587.9|7590.4|7583.4|0
1685105100000|2023-05-26 12:45:00|7590.6|7583.6|7596.4|7589.4|7597.9|7590.9|7588.4|7581.4|0
1685105400000|2023-05-26 12:50:00|7595.6|7588.6|7594.4|7587.4|7599.9|7592.9|7594.4|7587.4|0
1685105700000|2023-05-26 12:55:00|7594.1|7587.1|7598.1|7591.1|7598.9|7591.9|7592.9|7585.9|0
1685106000000|2023-05-26 13:00:00|7597.6|7590.6|7600.4|7593.4|7602.6|7595.6|7596.9|7589.9|0
1685106300000|2023-05-26 13:05:00|7600.6|7593.6|7603.6|7596.6|7603.6|7596.6|7599.4|7592.4|0
1685106600000|2023-05-26 13:10:00|7603.9|7596.9|7608.4|7601.4|7609.4|7602.4|7603.4|7596.4|0
1685106900000|2023-05-26 13:15:00|7608.6|7601.6|7608.6|7601.6|7609.4|7602.4|7603.4|7596.4|0
1685107200000|2023-05-26 13:20:00|7608.4|7601.4|7608.4|7601.4|7612.9|7605.9|7607.1|7600.1|0
1685107500000|2023-05-26 13:25:00|7608.6|7601.6|7611.9|7604.9|7611.9|7604.9|7608.4|7601.4|0
1685107800000|2023-05-26 13:30:00|7611.4|7604.4|7613.9|7606.9|7616.9|7609.9|7609.6|7602.6|0
1685108100000|2023-05-26 13:35:00|7614.1|7607.1|7618.1|7611.1|7618.4|7611.4|7610.4|7603.4|0
1685108400000|2023-05-26 13:40:00|7617.9|7610.9|7626.4|7619.4|7631.9|7624.9|7617.9|7610.9|0
1685108700000|2023-05-26 13:45:00|7627.9|7620.9|7626.4|7619.4|7631.9|7624.9|7625.6|7618.6|0
1685109000000|2023-05-26 13:50:00|7626.9|7619.9|7623.6|7616.6|7627.1|7620.1|7621.1|7614.1|0
1685109300000|2023-05-26 13:55:00|7623.9|7616.9|7620.1|7613.1|7625.6|7618.6|7619.6|7612.6|0
1685109600000|2023-05-26 14:00:00|7619.9|7612.9|7624.4|7617.4|7628.9|7621.9|7619.9|7612.9|0
1685109900000|2023-05-26 14:05:00|7623.9|7616.9|7635.4|7628.4|7635.9|7628.9|7622.9|7615.9|0
1685110200000|2023-05-26 14:10:00|7634.6|7627.6|7628.4|7621.4|7634.9|7627.9|7627.4|7620.4|0
1685110500000|2023-05-26 14:15:00|7628.6|7621.6|7630.4|7623.4|7630.9|7623.9|7625.9|7618.9|0
1685110800000|2023-05-26 14:20:00|7630.1|7623.1|7633.1|7626.1|7633.1|7626.1|7628.9|7621.9|0
1685111100000|2023-05-26 14:25:00|7633.4|7626.4|7633.1|7626.1|7635.9|7628.9|7632.4|7625.4|0
1685111400000|2023-05-26 14:30:00|7633.6|7626.6|7637.4|7630.4|7639.4|7632.4|7632.6|7625.6|0
1685111700000|2023-05-26 14:35:00|7637.6|7630.6|7638.9|7631.9|7640.4|7633.4|7636.4|7629.4|0
1685112000000|2023-05-26 14:40:00|7638.4|7631.4|7638.4|7631.4|7645.4|7638.4|7637.9|7630.9|0
1685112300000|2023-05-26 14:45:00|7637.9|7630.9|7640.1|7633.1|7641.1|7634.1|7635.6|7628.6|0
1685112600000|2023-05-26 14:50:00|7639.9|7632.9|7642.6|7635.6|7643.1|7636.1|7638.9|7631.9|0
1685112900000|2023-05-26 14:55:00|7642.4|7635.4|7643.4|7636.4|7644.9|7637.9|7641.9|7634.9|0
1685113200000|2023-05-26 15:00:00|7643.1|7636.1|7645.4|7638.4|7647.6|7640.6|7642.9|7635.9|0
1685113500000|2023-05-26 15:05:00|7645.1|7638.1|7641.4|7634.4|7645.6|7638.6|7639.1|7632.1|0
1685113800000|2023-05-26 15:10:00|7641.1|7634.1|7640.9|7633.9|7642.6|7635.6|7638.4|7631.4|0
1685114100000|2023-05-26 15:15:00|7640.4|7633.4|7642.6|7635.6|7642.9|7635.9|7640.1|7633.1|0
1685114400000|2023-05-26 15:20:00|7642.9|7635.9|7636.9|7629.9|7643.4|7636.4|7635.4|7628.4|0
1685114700000|2023-05-26 15:25:00|7637.1|7630.1|7634.1|7627.1|7639.1|7632.1|7633.4|7626.4|0
1685115000000|2023-05-26 15:30:00|7634.9|7627.9|7630.6|7623.6|7637.4|7630.4|7629.6|7622.6|0
1685115300000|2023-05-26 15:35:00|7629.9|7622.9|7631.4|7624.4|7632.4|7625.4|7628.1|7621.1|0
1685115600000|2023-05-26 15:40:00|7631.6|7624.6|7632.4|7625.4|7634.9|7627.9|7630.6|7623.6|0
1685115900000|2023-05-26 15:45:00|7632.6|7625.6|7633.4|7626.4|7634.4|7627.4|7630.9|7623.9|0
1685116200000|2023-05-26 15:50:00|7633.6|7626.6|7632.9|7625.9|7634.6|7627.6|7631.9|7624.9|0
1685116500000|2023-05-26 15:55:00|7633.1|7626.1|7632.1|7625.1|7633.4|7626.4|7630.9|7623.9|0
1685116800000|2023-05-26 16:00:00|7632.4|7625.4|7631.9|7624.9|7632.9|7625.9|7630.6|7623.6|0
1685117100000|2023-05-26 16:05:00|7632.4|7625.4|7634.1|7627.1|7634.4|7627.4|7632.4|7625.4|0
1685117400000|2023-05-26 16:10:00|7634.4|7627.4|7632.9|7625.9|7634.6|7627.6|7632.1|7625.1|0
1685117700000|2023-05-26 16:15:00|7632.6|7625.6|7631.1|7624.1|7633.4|7626.4|7630.9|7623.9|0
1685118000000|2023-05-26 16:20:00|7631.4|7624.4|7634.4|7627.4|7634.9|7627.9|7631.1|7624.1|0
1685118300000|2023-05-26 16:25:00|7633.9|7626.9|7634.4|7627.4|7635.4|7628.4|7633.4|7626.4|0
1685118600000|2023-05-26 16:30:00|7634.6|7627.6|7632.9|7625.9|7635.9|7628.9|7632.9|7625.9|0
1685118900000|2023-05-26 16:35:00|7633.1|7626.1|7633.4|7626.4|7633.9|7626.9|7632.9|7625.9|0
1685119200000|2023-05-26 16:40:00|7632.9|7625.9|7633.9|7626.9|7634.6|7627.6|7632.4|7625.4|0
1685119500000|2023-05-26 16:45:00|7634.1|7627.1|7634.4|7627.4|7634.6|7627.6|7632.4|7625.4|0
1685119800000|2023-05-26 16:50:00|7634.6|7627.6|7633.1|7626.1|7636.1|7629.1|7632.4|7625.4|0
1685120100000|2023-05-26 16:55:00|7633.4|7626.4|7634.4|7627.4|7634.4|7627.4|7631.4|7624.4|0
1685120400000|2023-05-26 17:00:00|7634.1|7627.1|7634.9|7627.9|7635.1|7628.1|7633.9|7626.9|0
1685120700000|2023-05-26 17:05:00|7634.6|7627.6|7634.6|7627.6|7635.1|7628.1|7633.4|7626.4|0
1685121000000|2023-05-26 17:10:00|7634.4|7627.4|7634.1|7627.1|7635.4|7628.4|7633.9|7626.9|0
1685121300000|2023-05-26 17:15:00|7633.9|7626.9|7630.9|7623.9|7634.1|7627.1|7629.1|7622.1|0
1685121600000|2023-05-26 17:20:00|7630.6|7623.6|7631.9|7624.9|7631.9|7624.9|7630.4|7623.4|0
1685121900000|2023-05-26 17:25:00|7631.4|7624.4|7632.6|7625.6|7632.6|7625.6|7630.9|7623.9|0
1685122200000|2023-05-26 17:30:00|7632.4|7625.4|7635.4|7628.4|7635.6|7628.6|7631.9|7624.9|0
1685122500000|2023-05-26 17:35:00|7635.6|7628.6|7634.1|7627.1|7635.6|7628.6|7632.4|7625.4|0
1685122800000|2023-05-26 17:40:00|7634.4|7627.4|7630.9|7623.9|7634.4|7627.4|7629.9|7622.9|0
1685123100000|2023-05-26 17:45:00|7631.1|7624.1|7634.9|7627.9|7634.9|7627.9|7630.9|7623.9|0
1685123400000|2023-05-26 17:50:00|7635.1|7628.1|7634.9|7627.9|7635.9|7628.9|7634.4|7627.4|0
1685123700000|2023-05-26 17:55:00|7634.6|7627.6|7635.4|7628.4|7636.4|7629.4|7634.1|7627.1|0
1685124000000|2023-05-26 18:00:00|7635.6|7628.6|7633.9|7626.9|7636.9|7629.9|7633.9|7626.9|0
1685124300000|2023-05-26 18:05:00|7633.6|7626.6|7632.4|7625.4|7633.6|7626.6|7631.9|7624.9|0
1685124600000|2023-05-26 18:10:00|7632.9|7625.9|7634.1|7627.1|7634.6|7627.6|7632.9|7625.9|0
1685124900000|2023-05-26 18:15:00|7633.9|7626.9|7636.1|7629.1|7637.1|7630.1|7633.4|7626.4|0
1685125200000|2023-05-26 18:20:00|7635.9|7628.9|7636.9|7629.9|7636.9|7629.9|7635.4|7628.4|0
1685125500000|2023-05-26 18:25:00|7636.6|7629.6|7637.6|7630.6|7638.6|7631.6|7635.9|7628.9|0
1685125800000|2023-05-26 18:30:00|7637.4|7630.4|7636.6|7629.6|7637.9|7630.9|7635.9|7628.9|0
1685126100000|2023-05-26 18:35:00|7636.4|7629.4|7636.9|7629.9|7637.9|7630.9|7635.9|7628.9|0
1685126400000|2023-05-26 18:40:00|7637.1|7630.1|7638.4|7631.4|7638.9|7631.9|7636.4|7629.4|0
1685126700000|2023-05-26 18:45:00|7638.9|7631.9|7640.9|7633.9|7641.4|7634.4|7638.4|7631.4|0
1685127000000|2023-05-26 18:50:00|7641.1|7634.1|7642.4|7635.4|7642.9|7635.9|7640.4|7633.4|0
1685127300000|2023-05-26 18:55:00|7642.6|7635.6|7641.9|7634.9|7643.4|7636.4|7640.6|7633.6|0
1685127600000|2023-05-26 19:00:00|7642.4|7635.4|7647.6|7640.6|7647.9|7640.9|7642.1|7635.1|0
1685127900000|2023-05-26 19:05:00|7647.4|7640.4|7645.6|7638.6|7647.4|7640.4|7643.9|7636.9|0
1685128200000|2023-05-26 19:10:00|7645.9|7638.9|7644.6|7637.6|7646.6|7639.6|7643.1|7636.1|0
1685128500000|2023-05-26 19:15:00|7644.4|7637.4|7641.9|7634.9|7644.6|7637.6|7641.4|7634.4|0
1685128800000|2023-05-26 19:20:00|7642.1|7635.1|7638.9|7631.9|7642.4|7635.4|7638.9|7631.9|0
1685129100000|2023-05-26 19:25:00|7639.1|7632.1|7639.4|7632.4|7640.9|7633.9|7638.4|7631.4|0
1685129400000|2023-05-26 19:30:00|7639.1|7632.1|7638.6|7631.6|7641.4|7634.4|7638.1|7631.1|0
1685129700000|2023-05-26 19:35:00|7638.4|7631.4|7637.6|7630.6|7638.9|7631.9|7636.4|7629.4|0
1685130000000|2023-05-26 19:40:00|7637.4|7630.4|7638.4|7631.4|7641.6|7634.6|7637.4|7630.4|0
1685130300000|2023-05-26 19:45:00|7637.9|7630.9|7638.4|7631.4|7640.6|7633.6|7636.4|7629.4|0
1685130600000|2023-05-26 19:50:00|7636.6|7629.6|7635.1|7628.1|7637.1|7630.1|7632.4|7625.4|0
1685130900000|2023-05-26 19:55:00|7634.9|7627.9|7640.6|7633.6|7645.4|7638.4|7634.9|7627.9|0
1685131200000|2023-05-26 20:00:00|7640.5|7633.5|7642.2|7635.2|7644.8|7637.8|7640.4|7633.4|0
1685131500000|2023-05-26 20:05:00|7642.6|7635.6|7643.8|7636.8|7644.2|7637.2|7641.4|7634.4|0
1685131800000|2023-05-26 20:10:00|7643.7|7636.7|7649.5|7642.5|7651.5|7644.5|7643.4|7636.4|0
1685132100000|2023-05-26 20:15:00|7649.6|7642.6|7647.1|7640.1|7650.4|7643.4|7646.7|7639.7|0
1685132400000|2023-05-26 20:20:00|7647.2|7640.2|7646.2|7639.2|7647.5|7640.5|7646.2|7639.2|0
1685132700000|2023-05-26 20:25:00|7646.3|7639.3|7648.7|7641.7|7648.7|7641.7|7646.2|7639.2|0
1685133000000|2023-05-26 20:30:00|7648.8|7641.8|7648.9|7641.9|7649.5|7642.5|7648.6|7641.6|0
1685133300000|2023-05-26 20:35:00|7649|7642|7647.8|7640.8|7649.8|7642.8|7647.8|7640.8|0
1685133600000|2023-05-26 20:40:00|7647.7|7640.7|7649.6|7642.6|7649.6|7642.6|7647.4|7640.4|0
1685133900000|2023-05-26 20:45:00|7649.5|7642.5|7648.5|7641.5|7649.6|7642.6|7648.5|7641.5|0
1685134200000|2023-05-26 20:50:00|7648.6|7641.6|7648.3|7641.3|7649|7642|7647.8|7640.8|0
1685134500000|2023-05-26 20:55:00|7648.4|7641.4|7647.4|7640.4|7648.4|7641.4|7647.1|7640.1|0
1685169600000|2023-05-27 06:40:00|7646.4|7639.4|7648.4|7641.4|7648.4|7641.4|7646.4|7639.4|0
1685169900000|2023-05-27 06:45:00|7647.4|7640.4|7647.9|7639.9|7647.9|7640.4|7647.4|7639.9|0
1685171400000|2023-05-27 07:10:00|7645|7637|7644.6|7636.6|7645.6|7637.6|7644.6|7636.6|0
1685174400000|2023-05-27 08:00:00|7644.3|7636.3|7644.3|7636.3|7644.3|7636.3|7644.3|7636.3|0
1685177400000|2023-05-27 08:50:00|7644.2|7636.2|7644.3|7636.3|7644.3|7636.3|7644.2|7636.2|0
1685178900000|2023-05-27 09:15:00|7644.5|7636.5|7644.5|7636.5|7644.5|7636.5|7644.5|7636.5|0
1685180700000|2023-05-27 09:45:00|7643.5|7635.5|7643.5|7635.5|7643.5|7635.5|7643.5|7635.5|0
1685183100000|2023-05-27 10:25:00|7643.6|7635.6|7643.6|7635.6|7643.6|7635.6|7643.6|7635.6|0
1685185500000|2023-05-27 11:05:00|7643.7|7635.7|7643.7|7635.7|7643.7|7635.7|7643.7|7635.7|0
1685221800000|2023-05-27 21:10:00|7644.6|7636.6|7644.6|7636.6|7644.6|7636.6|7644.6|7636.6|0
1685224800000|2023-05-27 22:00:00|7648.5|7640.5|7648.5|7640.5|7648.5|7640.5|7648.5|7640.5|0
1685227800000|2023-05-27 22:50:00|7648.4|7640.4|7648.4|7640.4|7648.4|7640.4|7648.4|7640.4|0
1685234400000|2023-05-28 00:40:00|7659.4|7651.4|7659.4|7651.4|7659.4|7651.4|7659.4|7651.4|0
1685234700000|2023-05-28 00:45:00|7659.3|7651.3|7659.3|7651.3|7659.3|7651.3|7659.3|7651.3|0
1685235000000|2023-05-28 00:50:00|7668.3|7660.3|7683.3|7667.3|7683.3|7667.3|7668.3|7656.3|0
1685235300000|2023-05-28 00:55:00|7685.3|7669.3|7687.2|7671.2|7687.2|7671.2|7685.3|7669.3|0
1685235600000|2023-05-28 01:00:00|7687.5|7671.5|7676.5|7660.5|7687.5|7671.5|7671.5|7655.5|0
1685235900000|2023-05-28 01:05:00|7673.5|7657.5|7665.5|7649.5|7673.5|7657.5|7663.5|7647.5|0
1685236500000|2023-05-28 01:15:00|7666.5|7648.5|7673.5|7659.5|7675.5|7661.5|7664.5|7648.5|0
1685236800000|2023-05-28 01:20:00|7672.5|7660.5|7671.5|7659.5|7672.5|7660.5|7671.5|7659.5|0
1685237100000|2023-05-28 01:25:00|7670.5|7658.5|7671.5|7659.5|7671.5|7659.5|7670.5|7658.5|0
1685240700000|2023-05-28 02:25:00|7665.5|7653.5|7665.5|7653.5|7665.5|7653.5|7665.5|7653.5|0
1685244300000|2023-05-28 03:25:00|7671.5|7659.5|7671.5|7659.5|7671.5|7659.5|7671.5|7659.5|0
1685245500000|2023-05-28 03:45:00|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|0
1685248500000|2023-05-28 04:35:00|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|0
1685249100000|2023-05-28 04:45:00|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|0
1685249400000|2023-05-28 04:50:00|7673.7|7661.7|7674.5|7662.5|7674.5|7662.5|7673.7|7661.7|0
1685252400000|2023-05-28 05:40:00|7676.4|7664.4|7676.4|7664.4|7676.4|7664.4|7676.4|7664.4|0
1685256900000|2023-05-28 06:55:00|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|0
1685260200000|2023-05-28 07:50:00|7670.6|7658.6|7670.6|7658.6|7670.6|7658.6|7670.6|7658.6|0
1685262600000|2023-05-28 08:30:00|7671.6|7659.6|7671.6|7659.6|7671.6|7659.6|7671.6|7659.6|0
1685264700000|2023-05-28 09:05:00|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|0
1685266500000|2023-05-28 09:35:00|7672.6|7660.6|7672.6|7660.6|7672.6|7660.6|7672.6|7660.6|0
1685266800000|2023-05-28 09:40:00|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|0
1685267400000|2023-05-28 09:50:00|7674.7|7662.7|7674.7|7662.7|7674.7|7662.7|7674.7|7662.7|0
1685268300000|2023-05-28 10:05:00|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|0
1685274000000|2023-05-28 11:40:00|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|0
1685277300000|2023-05-28 12:35:00|7673.8|7661.8|7673.8|7661.8|7673.8|7661.8|7673.8|7661.8|0
1685281200000|2023-05-28 13:40:00|7668|7656|7668|7656|7668|7656|7668|7656|0
1685283600000|2023-05-28 14:20:00|7669.5|7657.5|7669.5|7657.5|7669.5|7657.5|7669.5|7657.5|0
1685290800000|2023-05-28 16:20:00|7672.5|7660.5|7672.5|7660.5|7672.5|7660.5|7672.5|7660.5|0
1685292000000|2023-05-28 16:40:00|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|0
1685293200000|2023-05-28 17:00:00|7673.6|7661.6|7673.6|7661.6|7673.6|7661.6|7673.6|7661.6|0
1685293500000|2023-05-28 17:05:00|7667.8|7655.8|7670.7|7658.7|7670.7|7658.7|7667.8|7655.8|0
1685294700000|2023-05-28 17:25:00|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|0
1685298300000|2023-05-28 18:25:00|7681.2|7669.2|7681.2|7669.2|7681.2|7669.2|7681.2|7669.2|0
1685298900000|2023-05-28 18:35:00|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|0
1685300700000|2023-05-28 19:05:00|7675.6|7663.6|7675.6|7663.6|7675.6|7663.6|7675.6|7663.6|0
1685301900000|2023-05-28 19:25:00|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|0
1685302800000|2023-05-28 19:40:00|7669.6|7657.6|7669.6|7657.6|7669.6|7657.6|7669.6|7657.6|0
1685303100000|2023-05-28 19:45:00|7669.9|7657.9|7669.8|7657.8|7669.9|7657.9|7669.8|7657.8|0
1685304000000|2023-05-28 20:00:00|7669.2|7657.2|7669.2|7657.2|7669.2|7657.2|7669.2|7657.2|0
1685306400000|2023-05-28 20:40:00|7669|7657|7669|7657|7669|7657|7669|7657|0
1685307300000|2023-05-28 20:55:00|7664|7652|7664|7652|7664|7652|7664|7652|0
1685307900000|2023-05-28 21:05:00|7659.7|7647.7|7659.7|7647.7|7659.7|7647.7|7659.7|7647.7|0
1685308800000|2023-05-28 21:20:00|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|0
1685309700000|2023-05-28 21:35:00|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|0
1685311200000|2023-05-28 22:00:00|7651|7639|7658.6|7646.6|7668|7656|7647.1|7635.1|0
1685311500000|2023-05-28 22:05:00|7658.5|7646.5|7655.5|7643.5|7661.4|7649.4|7654|7642|0
1685311800000|2023-05-28 22:10:00|7655.2|7643.2|7655.9|7643.9|7658.2|7646.2|7655.1|7643.1|0
1685312100000|2023-05-28 22:15:00|7656.1|7644.1|7655.8|7643.8|7657.1|7645.1|7653.2|7641.2|0
1685312400000|2023-05-28 22:20:00|7655.7|7643.7|7659|7647|7660.6|7648.6|7655.3|7643.3|0
1685312700000|2023-05-28 22:25:00|7659.1|7647.1|7658.5|7646.5|7659.3|7647.3|7656.9|7644.9|0
1685313000000|2023-05-28 22:30:00|7658.6|7646.6|7657|7645|7659.9|7647.9|7656.7|7644.7|0
1685313300000|2023-05-28 22:35:00|7656.8|7644.8|7656.2|7644.2|7657.8|7645.8|7655.6|7643.6|0
1685313600000|2023-05-28 22:40:00|7656.3|7644.3|7655.5|7643.5|7657.1|7645.1|7654|7642|0
1685313900000|2023-05-28 22:45:00|7655.4|7643.4|7653.5|7641.5|7655.4|7643.4|7652.9|7640.9|0
1685314200000|2023-05-28 22:50:00|7653.6|7641.6|7654.1|7642.1|7656.1|7644.1|7653.2|7641.2|0
1685314500000|2023-05-28 22:55:00|7654.2|7642.2|7656.5|7644.5|7656.5|7644.5|7653.7|7641.7|0
1685314800000|2023-05-28 23:00:00|7656.8|7644.8|7656.4|7644.4|7656.9|7644.9|7655.6|7643.6|0
1685315100000|2023-05-28 23:05:00|7656.5|7644.5|7656.3|7644.3|7657.9|7645.9|7656.1|7644.1|0
1685315400000|2023-05-28 23:10:00|7656.5|7644.5|7657.6|7645.6|7659.2|7647.2|7656.4|7644.4|0
1685315700000|2023-05-28 23:15:00|7657.5|7645.5|7658.1|7646.1|7658.3|7646.3|7655.6|7643.6|0
1685316000000|2023-05-28 23:20:00|7658.2|7646.2|7657.7|7645.7|7658.9|7646.9|7657.6|7645.6|0
1685316300000|2023-05-28 23:25:00|7657.6|7645.6|7656.9|7644.9|7657.7|7645.7|7656.4|7644.4|0
1685316600000|2023-05-28 23:30:00|7656.8|7644.8|7657.7|7645.7|7658.1|7646.1|7656.4|7644.4|0
1685316900000|2023-05-28 23:35:00|7657.8|7645.8|7657.6|7645.6|7659|7647|7657.6|7645.6|0
1685317200000|2023-05-28 23:40:00|7657.7|7645.7|7656.9|7644.9|7658.1|7646.1|7656|7644|0
1685317500000|2023-05-28 23:45:00|7656.8|7644.8|7656.9|7644.9|7657.3|7645.3|7655.6|7643.6|0
1685317800000|2023-05-28 23:50:00|7656.8|7644.8|7656.7|7644.7|7657.3|7645.3|7655.8|7643.8|0
1685318100000|2023-05-28 23:55:00|7656.8|7644.8|7656|7644|7658.4|7646.4|7656|7644|0
1685318400000|2023-05-29 00:00:00|7655.5|7643.5|7655.8|7643.8|7656.1|7644.1|7654.6|7642.6|0
1685318700000|2023-05-29 00:05:00|7655.9|7643.9|7658.2|7646.2|7659|7647|7654.9|7642.9|0
1685319000000|2023-05-29 00:10:00|7658.3|7646.3|7660.2|7648.2|7660.8|7648.8|7658.2|7646.2|0
1685319300000|2023-05-29 00:15:00|7660.3|7648.3|7659.9|7647.9|7664.1|7652.1|7658.6|7646.6|0
1685319600000|2023-05-29 00:20:00|7659.8|7647.8|7655.2|7643.2|7659.8|7647.8|7655.2|7643.2|0
1685319900000|2023-05-29 00:25:00|7655|7643|7650.9|7638.9|7655.2|7643.2|7650.8|7638.8|0
1685320200000|2023-05-29 00:30:00|7650.8|7638.8|7649.1|7637.1|7651.4|7639.4|7648.8|7636.8|0
1685320500000|2023-05-29 00:35:00|7649.2|7637.2|7650.5|7638.5|7651.4|7639.4|7648.9|7636.9|0
1685320800000|2023-05-29 00:40:00|7650.6|7638.6|7651.6|7639.6|7652.9|7640.9|7650.5|7638.5|0
1685321100000|2023-05-29 00:45:00|7651.5|7639.5|7650.9|7638.9|7652.8|7640.8|7650.9|7638.9|0
1685321400000|2023-05-29 00:50:00|7651|7639|7650.8|7638.8|7651.2|7639.2|7650.8|7638.8|0
1685321700000|2023-05-29 00:55:00|7650.7|7638.7|7651|7639|7651.1|7639.1|7649.4|7637.4|0
1685322000000|2023-05-29 01:00:00|7650.9|7638.9|7650.8|7638.8|7651.1|7639.1|7649.3|7637.3|0
1685322300000|2023-05-29 01:05:00|7650.9|7638.9|7649.2|7637.2|7650.9|7638.9|7649.1|7637.1|0
1685322600000|2023-05-29 01:10:00|7649.3|7637.3|7652.3|7640.3|7652.3|7640.3|7649.3|7637.3|0
1685322900000|2023-05-29 01:15:00|7652.4|7640.4|7652.5|7640.5|7653.8|7641.8|7650.7|7638.7|0
1685323200000|2023-05-29 01:20:00|7652.4|7640.4|7651|7639|7652.6|7640.6|7651|7639|0
1685323500000|2023-05-29 01:25:00|7650.9|7638.9|7650.7|7638.7|7652|7640|7650.5|7638.5|0
1685323800000|2023-05-29 01:30:00|7650.6|7638.6|7647.4|7635.4|7650.7|7638.7|7646.1|7634.1|0
1685324100000|2023-05-29 01:35:00|7647.5|7635.5|7646.5|7634.5|7648.9|7636.9|7646.4|7634.4|0
1685324400000|2023-05-29 01:40:00|7645.3|7633.3|7643.9|7631.9|7645.3|7633.3|7642.6|7630.6|0
1685324700000|2023-05-29 01:45:00|7644|7632|7645.5|7633.5|7645.5|7633.5|7643.9|7631.9|0
1685325000000|2023-05-29 01:50:00|7645.4|7633.4|7644.3|7632.3|7647.2|7635.2|7644.1|7632.1|0
1685325300000|2023-05-29 01:55:00|7644.2|7632.2|7647.2|7635.2|7647.2|7635.2|7644.2|7632.2|0
1685325600000|2023-05-29 02:00:00|7647.1|7635.1|7649|7637|7649.2|7637.2|7647.1|7635.1|0
1685325900000|2023-05-29 02:05:00|7649.1|7637.1|7648.8|7636.8|7649.1|7637.1|7647.6|7635.6|0
1685326200000|2023-05-29 02:10:00|7648.9|7636.9|7647.5|7635.5|7648.9|7636.9|7647.3|7635.3|0
1685326500000|2023-05-29 02:15:00|7647.4|7635.4|7647.4|7635.4|7647.5|7635.5|7646.1|7634.1|0
1685326800000|2023-05-29 02:20:00|7647.5|7635.5|7647.5|7635.5|7647.6|7635.6|7646.1|7634.1|0
1685327100000|2023-05-29 02:25:00|7647.4|7635.4|7645.9|7633.9|7647.4|7635.4|7645.7|7633.7|0
1685327400000|2023-05-29 02:30:00|7647.1|7635.1|7646.9|7634.9|7647.2|7635.2|7645.5|7633.5|0
1685327700000|2023-05-29 02:35:00|7647|7635|7647|7635|7647.1|7635.1|7646.9|7634.9|0
1685328000000|2023-05-29 02:40:00|7647.1|7635.1|7645.5|7633.5|7647.1|7635.1|7645.4|7633.4|0
1685328300000|2023-05-29 02:45:00|7645.6|7633.6|7647|7635|7647|7635|7645.4|7633.4|0
1685328600000|2023-05-29 02:50:00|7647.1|7635.1|7647.3|7635.3|7647.4|7635.4|7647|7635|0
1685328900000|2023-05-29 02:55:00|7647.4|7635.4|7647.2|7635.2|7648.7|7636.7|7647.1|7635.1|0
1685329200000|2023-05-29 03:00:00|7647.3|7635.3|7647.5|7635.5|7647.5|7635.5|7647.1|7635.1|0
1685329500000|2023-05-29 03:05:00|7647.4|7635.4|7647.6|7635.6|7648.8|7636.8|7647.3|7635.3|0
1685329800000|2023-05-29 03:10:00|7647.5|7635.5|7647.7|7635.7|7648.4|7636.4|7647.5|7635.5|0
1685330100000|2023-05-29 03:15:00|7647.8|7635.8|7647.8|7635.8|7647.9|7635.9|7647.7|7635.7|0
1685330400000|2023-05-29 03:20:00|7647.7|7635.7|7646.6|7634.6|7647.8|7635.8|7646.4|7634.4|0
1685330700000|2023-05-29 03:25:00|7646.7|7634.7|7646.8|7634.8|7646.9|7634.9|7646.6|7634.6|0
1685331000000|2023-05-29 03:30:00|7646.7|7634.7|7646.1|7634.1|7646.7|7634.7|7644.9|7632.9|0
1685331300000|2023-05-29 03:35:00|7646|7634|7644.5|7632.5|7646|7634|7644.5|7632.5|0
1685331600000|2023-05-29 03:40:00|7644.4|7632.4|7643.4|7631.4|7644.5|7632.5|7643.2|7631.2|0
1685331900000|2023-05-29 03:45:00|7644.5|7632.5|7643|7631|7644.6|7632.6|7643|7631|0
1685332200000|2023-05-29 03:50:00|7642.9|7630.9|7642.7|7630.7|7644.5|7632.5|7642.6|7630.6|0
1685332500000|2023-05-29 03:55:00|7642.6|7630.6|7643.6|7631.6|7643.7|7631.7|7642.6|7630.6|0
1685332800000|2023-05-29 04:00:00|7643.7|7631.7|7644.6|7632.6|7644.8|7632.8|7643|7631|0
1685333100000|2023-05-29 04:05:00|7643.5|7631.5|7644.6|7632.6|7644.8|7632.8|7643.4|7631.4|0
1685333400000|2023-05-29 04:10:00|7644.5|7632.5|7643.5|7631.5|7644.8|7632.8|7643.4|7631.4|0
1685333700000|2023-05-29 04:15:00|7643.6|7631.6|7643.5|7631.5|7644.8|7632.8|7643.5|7631.5|0
1685334000000|2023-05-29 04:20:00|7643.4|7631.4|7642.9|7630.9|7643.5|7631.5|7642.9|7630.9|0
1685334300000|2023-05-29 04:25:00|7642.3|7630.3|7642.3|7630.3|7643.7|7631.7|7642.2|7630.2|0
1685334600000|2023-05-29 04:30:00|7642.4|7630.4|7644.1|7632.1|7644.1|7632.1|7642.3|7630.3|0
1685334900000|2023-05-29 04:35:00|7644|7632|7644.2|7632.2|7644.2|7632.2|7644|7632|0
1685335200000|2023-05-29 04:40:00|7644.3|7632.3|7644.2|7632.2|7644.3|7632.3|7644|7632|0
1685335500000|2023-05-29 04:45:00|7644.3|7632.3|7644.6|7632.6|7644.7|7632.7|7642.9|7630.9|0
1685335800000|2023-05-29 04:50:00|7644.5|7632.5|7646|7634|7646|7634|7644.5|7632.5|0
1685336100000|2023-05-29 04:55:00|7646.1|7634.1|7645.9|7633.9|7646.2|7634.2|7644.8|7632.8|0
1685336400000|2023-05-29 05:00:00|7645.8|7633.8|7645.2|7633.2|7645.8|7633.8|7644|7632|0
1685336700000|2023-05-29 05:05:00|7644|7632|7645.3|7633.3|7645.3|7633.3|7643.8|7631.8|0
1685337000000|2023-05-29 05:10:00|7645.4|7633.4|7645.8|7633.8|7647.1|7635.1|7645.4|7633.4|0
1685337300000|2023-05-29 05:15:00|7645.7|7633.7|7642.9|7630.9|7645.8|7633.8|7642.9|7630.9|0
1685337600000|2023-05-29 05:20:00|7643.1|7631.1|7644.9|7632.9|7644.9|7632.9|7642.8|7630.8|0
1685337900000|2023-05-29 05:25:00|7645|7633|7645.2|7633.2|7645.2|7633.2|7644.9|7632.9|0
1685338200000|2023-05-29 05:30:00|7645.3|7633.3|7645.3|7633.3|7645.4|7633.4|7645.2|7633.2|0
1685338500000|2023-05-29 05:35:00|7645.2|7633.2|7645.4|7633.4|7647.1|7635.1|7645.2|7633.2|0
1685338800000|2023-05-29 05:40:00|7645.5|7633.5|7645.9|7633.9|7645.9|7633.9|7645.4|7633.4|0
1685339100000|2023-05-29 05:45:00|7647.1|7635.1|7647|7635|7648.4|7636.4|7646.9|7634.9|0
1685339400000|2023-05-29 05:50:00|7647.1|7635.1|7647.2|7635.2|7647.2|7635.2|7647|7635|0
1685339700000|2023-05-29 05:55:00|7647.3|7635.3|7650|7638|7650|7638|7647.2|7635.2|0
1685340000000|2023-05-29 06:00:00|7649.9|7637.9|7651|7639|7651.1|7639.1|7647.4|7635.4|0
1685340300000|2023-05-29 06:05:00|7651.1|7639.1|7647.6|7635.6|7651.1|7639.1|7646.2|7634.2|0
1685340600000|2023-05-29 06:10:00|7647.4|7635.4|7652.7|7640.7|7652.9|7640.9|7647.3|7635.3|0
1685340900000|2023-05-29 06:15:00|7651.6|7639.6|7650|7638|7651.6|7639.6|7650|7638|0
1685341200000|2023-05-29 06:20:00|7650.1|7638.1|7651.7|7639.7|7651.7|7639.7|7648.7|7636.7|0
1685341500000|2023-05-29 06:25:00|7651.6|7639.6|7651.9|7639.9|7651.9|7639.9|7650.4|7638.4|0
1685341800000|2023-05-29 06:30:00|7651.8|7639.8|7657.6|7645.6|7657.8|7645.8|7651.8|7639.8|0
1685342100000|2023-05-29 06:35:00|7657.5|7645.5|7657.9|7645.9|7658.3|7646.3|7656.6|7644.6|0
1685342400000|2023-05-29 06:40:00|7657.8|7645.8|7660.6|7648.6|7660.7|7648.7|7657.7|7645.7|0
1685342700000|2023-05-29 06:45:00|7660.5|7648.5|7660.6|7648.6|7662|7650|7659.2|7647.2|0
1685343000000|2023-05-29 06:50:00|7660.5|7648.5|7659.8|7647.8|7661.2|7649.2|7659.8|7647.8|0
1685343300000|2023-05-29 06:55:00|7659.7|7647.7|7662.6|7650.6|7664|7652|7659.7|7647.7|0
1685343600000|2023-05-29 07:00:00|7662.5|7650.5|7663.4|7651.4|7666.4|7654.4|7661.2|7649.2|0
1685343900000|2023-05-29 07:05:00|7663.3|7651.3|7651.6|7639.6|7663.3|7651.3|7651.5|7639.5|0
1685344200000|2023-05-29 07:10:00|7651.5|7639.5|7656.9|7644.9|7657.3|7645.3|7651.4|7639.4|0
1685344500000|2023-05-29 07:15:00|7657|7645|7660.9|7648.9|7662.3|7650.3|7655.5|7643.5|0
1685344800000|2023-05-29 07:20:00|7661|7649|7665.2|7653.2|7666.2|7654.2|7660.9|7648.9|0
1685345100000|2023-05-29 07:25:00|7665.1|7653.1|7658.6|7646.6|7665.2|7653.2|7657.1|7645.1|0
1685345400000|2023-05-29 07:30:00|7658.7|7646.7|7653.3|7641.3|7660.4|7648.4|7651.9|7639.9|0
1685345700000|2023-05-29 07:35:00|7653.2|7641.2|7652.3|7640.3|7653.6|7641.6|7651.9|7639.9|0
1685346000000|2023-05-29 07:40:00|7652.2|7640.2|7649.9|7637.9|7652.2|7640.2|7649.5|7637.5|0
1685346300000|2023-05-29 07:45:00|7650|7638|7652.9|7640.9|7653|7641|7648.7|7636.7|0
1685346600000|2023-05-29 07:50:00|7654.1|7642.1|7651.7|7639.7|7654.2|7642.2|7650.5|7638.5|0
1685346900000|2023-05-29 07:55:00|7649|7637|7646.2|7634.2|7649|7637|7644.8|7632.8|0
1685347200000|2023-05-29 08:00:00|7646.3|7634.3|7651.6|7639.6|7651.8|7639.8|7646.3|7634.3|0
1685347500000|2023-05-29 08:05:00|7650.5|7638.5|7653.6|7641.6|7654.8|7642.8|7650.2|7638.2|0
1685347800000|2023-05-29 08:10:00|7653.5|7641.5|7653.3|7641.3|7654.6|7642.6|7653.1|7641.1|0
1685348100000|2023-05-29 08:15:00|7653.4|7641.4|7650.8|7638.8|7653.4|7641.4|7650.7|7638.7|0
1685348400000|2023-05-29 08:20:00|7650.9|7638.9|7649.5|7637.5|7650.9|7638.9|7647.8|7635.8|0
1685348700000|2023-05-29 08:25:00|7649.6|7637.6|7650.6|7638.6|7650.7|7638.7|7649.4|7637.4|0
1685349000000|2023-05-29 08:30:00|7650.5|7638.5|7648.5|7636.5|7650.9|7638.9|7648.3|7636.3|0
1685349300000|2023-05-29 08:35:00|7648.6|7636.6|7651|7639|7652.7|7640.7|7648.6|7636.6|0
1685349600000|2023-05-29 08:40:00|7650.9|7638.9|7647.1|7635.1|7650.9|7638.9|7647.1|7635.1|0
1685349900000|2023-05-29 08:45:00|7647|7635|7647.1|7635.1|7648.6|7636.6|7645.6|7633.6|0
1685350200000|2023-05-29 08:50:00|7647.2|7635.2|7648.8|7636.8|7650|7638|7647.1|7635.1|0
1685350500000|2023-05-29 08:55:00|7648.7|7636.7|7644.8|7632.8|7648.7|7636.7|7644.8|7632.8|0
1685350800000|2023-05-29 09:00:00|7644.9|7632.9|7644.9|7632.9|7646.1|7634.1|7644.8|7632.8|0
1685351100000|2023-05-29 09:05:00|7644.8|7632.8|7650|7638|7650|7638|7643.6|7631.6|0
1685351400000|2023-05-29 09:10:00|7649.9|7637.9|7644.6|7632.6|7650|7638|7644.5|7632.5|0
1685351700000|2023-05-29 09:15:00|7644.8|7632.8|7644.7|7632.7|7646.3|7634.3|7643.4|7631.4|0
1685352000000|2023-05-29 09:20:00|7644.8|7632.8|7642.5|7630.5|7646.3|7634.3|7642.1|7630.1|0
1685352300000|2023-05-29 09:25:00|7642.4|7630.4|7639.5|7627.5|7642.4|7630.4|7639.3|7627.3|0
1685352600000|2023-05-29 09:30:00|7639.6|7627.6|7638.4|7626.4|7641|7629|7637.7|7625.7|0
1685352900000|2023-05-29 09:35:00|7637.3|7625.3|7635.2|7623.2|7637.6|7625.6|7634.5|7622.5|0
1685353200000|2023-05-29 09:40:00|7635.1|7623.1|7636.7|7624.7|7636.7|7624.7|7633.6|7621.6|0
1685353500000|2023-05-29 09:45:00|7636.8|7624.8|7637.1|7625.1|7638.4|7626.4|7635.9|7623.9|0
1685353800000|2023-05-29 09:50:00|7637|7625|7639.9|7627.9|7640|7628|7637|7625|0
1685354100000|2023-05-29 09:55:00|7640|7628|7635.5|7623.5|7640|7628|7635.2|7623.2|0
1685354400000|2023-05-29 10:00:00|7635.6|7623.6|7635.7|7623.7|7637.2|7625.2|7634.2|7622.2|0
1685354700000|2023-05-29 10:05:00|7635.8|7623.8|7635.8|7623.8|7638.3|7626.3|7635.7|7623.7|0
1685355000000|2023-05-29 10:10:00|7635.9|7623.9|7636.3|7624.3|7637.5|7625.5|7635.8|7623.8|0
1685355300000|2023-05-29 10:15:00|7636.2|7624.2|7637.8|7625.8|7638.9|7626.9|7636.2|7624.2|0
1685355600000|2023-05-29 10:20:00|7637.7|7625.7|7634.6|7622.6|7637.7|7625.7|7633|7621|0
1685355900000|2023-05-29 10:25:00|7634.5|7622.5|7632.2|7620.2|7634.5|7622.5|7632|7620|0
1685356200000|2023-05-29 10:30:00|7632.3|7620.3|7633.7|7621.7|7635.4|7623.4|7632.2|7620.2|0
1685356500000|2023-05-29 10:35:00|7633.8|7621.8|7634.6|7622.6|7635.4|7623.4|7633.7|7621.7|0
1685356800000|2023-05-29 10:40:00|7634.5|7622.5|7631.8|7619.8|7634.8|7622.8|7631.8|7619.8|0
1685357100000|2023-05-29 10:45:00|7631.7|7619.7|7633|7621|7633.2|7621.2|7631.7|7619.7|0
1685357400000|2023-05-29 10:50:00|7632.9|7620.9|7630|7618|7632.9|7620.9|7629.7|7617.7|0
1685357700000|2023-05-29 10:55:00|7629.9|7617.9|7630.2|7618.2|7630.2|7618.2|7628.6|7616.6|0
1685358000000|2023-05-29 11:00:00|7630.3|7618.3|7630.3|7618.3|7630.4|7618.4|7628.8|7616.8|0
1685358300000|2023-05-29 11:05:00|7629.1|7617.1|7629.2|7617.2|7630.3|7618.3|7628|7616|0
1685358600000|2023-05-29 11:10:00|7629.1|7617.1|7630.4|7618.4|7631.7|7619.7|7628.8|7616.8|0
1685358900000|2023-05-29 11:15:00|7630.5|7618.5|7629.3|7617.3|7630.7|7618.7|7629.1|7617.1|0
1685359200000|2023-05-29 11:20:00|7629.2|7617.2|7626.9|7614.9|7629.4|7617.4|7626.9|7614.9|0
1685359500000|2023-05-29 11:25:00|7626.8|7614.8|7631.2|7619.2|7631.2|7619.2|7625.5|7613.5|0
1685359800000|2023-05-29 11:30:00|7632.4|7620.4|7630.3|7618.3|7632.8|7620.8|7630.3|7618.3|0
1685360100000|2023-05-29 11:35:00|7631.4|7619.4|7632.8|7620.8|7633|7621|7630.4|7618.4|0
1685360400000|2023-05-29 11:40:00|7632.9|7620.9|7631.5|7619.5|7632.9|7620.9|7631.2|7619.2|0
1685360700000|2023-05-29 11:45:00|7631.6|7619.6|7630.4|7618.4|7633|7621|7630.1|7618.1|0
1685361000000|2023-05-29 11:50:00|7630.5|7618.5|7629.2|7617.2|7630.6|7618.6|7629.1|7617.1|0
1685361300000|2023-05-29 11:55:00|7629.1|7617.1|7627.8|7615.8|7629.2|7617.2|7627.6|7615.6|0
1685361600000|2023-05-29 12:00:00|7627.7|7615.7|7629.2|7617.2|7630.7|7618.7|7627.7|7615.7|0
1685361900000|2023-05-29 12:05:00|7629.3|7617.3|7626.8|7614.8|7629.4|7617.4|7626.6|7614.6|0
1685362200000|2023-05-29 12:10:00|7626.7|7614.7|7627.1|7615.1|7627.2|7615.2|7625.4|7613.4|0
1685362500000|2023-05-29 12:15:00|7627.2|7615.2|7624.8|7612.8|7627.2|7615.2|7624.5|7612.5|0
1685362800000|2023-05-29 12:20:00|7624.9|7612.9|7623.7|7611.7|7626.4|7614.4|7623.6|7611.6|0
1685363100000|2023-05-29 12:25:00|7623.8|7611.8|7625.4|7613.4|7625.5|7613.5|7623.8|7611.8|0
1685363400000|2023-05-29 12:30:00|7625.3|7613.3|7619.8|7607.8|7625.3|7613.3|7619.8|7607.8|0
1685363700000|2023-05-29 12:35:00|7619.7|7607.7|7618.7|7606.7|7621.1|7609.1|7617.1|7605.1|0
1685364000000|2023-05-29 12:40:00|7618.8|7606.8|7618|7606|7620.6|7608.6|7617.9|7605.9|0
1685364300000|2023-05-29 12:45:00|7617.9|7605.9|7619|7607|7620.9|7608.9|7617.6|7605.6|0
1685364600000|2023-05-29 12:50:00|7619.1|7607.1|7620.2|7608.2|7620.3|7608.3|7618.8|7606.8|0
1685364900000|2023-05-29 12:55:00|7620.1|7608.1|7620.7|7608.7|7621.9|7609.9|7619.9|7607.9|0
1685365200000|2023-05-29 13:00:00|7620.8|7608.8|7623.6|7611.6|7623.7|7611.7|7620.6|7608.6|0
1685365500000|2023-05-29 13:05:00|7623.7|7611.7|7624.9|7612.9|7625.1|7613.1|7623.3|7611.3|0
1685365800000|2023-05-29 13:10:00|7625|7613|7623.3|7611.3|7626.4|7614.4|7623.3|7611.3|0
1685366100000|2023-05-29 13:15:00|7623.2|7611.2|7620.9|7608.9|7623.3|7611.3|7620|7608|0
1685366400000|2023-05-29 13:20:00|7621|7609|7622|7610|7622.2|7610.2|7620.8|7608.8|0
1685366700000|2023-05-29 13:25:00|7621.9|7609.9|7622.1|7610.1|7622.1|7610.1|7621.8|7609.8|0
1685367000000|2023-05-29 13:30:00|7622.2|7610.2|7619|7607|7622.2|7610.2|7619|7607|0
1685367300000|2023-05-29 13:35:00|7619.1|7607.1|7620.8|7608.8|7620.8|7608.8|7619.1|7607.1|0
1685367600000|2023-05-29 13:40:00|7620.9|7608.9|7622.1|7610.1|7622.4|7610.4|7620.4|7608.4|0
1685367900000|2023-05-29 13:45:00|7622|7610|7620.6|7608.6|7622.3|7610.3|7619.3|7607.3|0
1685368200000|2023-05-29 13:50:00|7620.7|7608.7|7621|7609|7622.2|7610.2|7620.7|7608.7|0
1685368500000|2023-05-29 13:55:00|7621.1|7609.1|7620|7608|7621.3|7609.3|7619.9|7607.9|0
1685368800000|2023-05-29 14:00:00|7620.1|7608.1|7620.1|7608.1|7620.1|7608.1|7619.8|7607.8|0
1685369100000|2023-05-29 14:05:00|7620|7608|7620|7608|7620.2|7608.2|7618.9|7606.9|0
1685369400000|2023-05-29 14:10:00|7620.1|7608.1|7621.5|7609.5|7621.6|7609.6|7620|7608|0
1685369700000|2023-05-29 14:15:00|7621.6|7609.6|7623.1|7611.1|7623.2|7611.2|7620.4|7608.4|0
1685370000000|2023-05-29 14:20:00|7623.2|7611.2|7624.9|7612.9|7624.9|7612.9|7623.1|7611.1|0
1685370300000|2023-05-29 14:25:00|7624.8|7612.8|7626.8|7614.8|7626.8|7614.8|7624.8|7612.8|0
1685370600000|2023-05-29 14:30:00|7626.9|7614.9|7626.7|7614.7|7627|7615|7626.6|7614.6|0
1685370900000|2023-05-29 14:35:00|7626.8|7614.8|7626.6|7614.6|7626.9|7614.9|7626.6|7614.6|0
1685371200000|2023-05-29 14:40:00|7626.7|7614.7|7625.4|7613.4|7626.9|7614.9|7625.4|7613.4|0
1685371500000|2023-05-29 14:45:00|7625.5|7613.5|7627|7615|7627.1|7615.1|7625.3|7613.3|0
1685371800000|2023-05-29 14:50:00|7627.1|7615.1|7627.6|7615.6|7628.3|7616.3|7626.3|7614.3|0
1685372100000|2023-05-29 14:55:00|7627.7|7615.7|7626.5|7614.5|7627.8|7615.8|7626.3|7614.3|0
1685372400000|2023-05-29 15:00:00|7626.6|7614.6|7627|7615|7627|7615|7625.2|7613.2|0
1685372700000|2023-05-29 15:05:00|7627.1|7615.1|7627.4|7615.4|7628.5|7616.5|7627|7615|0
1685373000000|2023-05-29 15:10:00|7628.6|7616.6|7629|7617|7630.3|7618.3|7627.4|7615.4|0
1685373300000|2023-05-29 15:15:00|7629.1|7617.1|7627.7|7615.7|7629.1|7617.1|7627.7|7615.7|0
1685373600000|2023-05-29 15:20:00|7627.1|7615.1|7627.9|7615.9|7627.9|7615.9|7626.3|7614.3|0
1685373900000|2023-05-29 15:25:00|7627.8|7615.8|7627.3|7615.3|7628.2|7616.2|7626.8|7614.8|0
1685374200000|2023-05-29 15:30:00|7628.6|7616.6|7629.6|7617.6|7629.6|7617.6|7627.7|7615.7|0
1685374500000|2023-05-29 15:35:00|7629.7|7617.7|7628.9|7616.9|7629.7|7617.7|7628.5|7616.5|0
1685374800000|2023-05-29 15:40:00|7628.8|7616.8|7627.5|7615.5|7628.9|7616.9|7627.4|7615.4|0
1685375100000|2023-05-29 15:45:00|7627.6|7615.6|7627.5|7615.5|7627.6|7615.6|7627.3|7615.3|0
1685375400000|2023-05-29 15:50:00|7627.6|7615.6|7627.3|7615.3|7627.7|7615.7|7627.2|7615.2|0
1685375700000|2023-05-29 15:55:00|7627.2|7615.2|7627.1|7615.1|7627.3|7615.3|7626|7614|0
1685376000000|2023-05-29 16:00:00|7627.2|7615.2|7625.7|7613.7|7627.2|7615.2|7625.7|7613.7|0
1685376300000|2023-05-29 16:05:00|7625.8|7613.8|7626|7614|7626.1|7614.1|7625.8|7613.8|0
1685376600000|2023-05-29 16:10:00|7626.1|7614.1|7626|7614|7626.1|7614.1|7626|7614|0
1685376900000|2023-05-29 16:15:00|7626.1|7614.1|7626.1|7614.1|7626.2|7614.2|7626|7614|0
1685377200000|2023-05-29 16:20:00|7626|7614|7625.8|7613.8|7626.1|7614.1|7625.7|7613.7|0
1685377500000|2023-05-29 16:25:00|7625.9|7613.9|7626.2|7614.2|7626.2|7614.2|7625.9|7613.9|0
1685377800000|2023-05-29 16:30:00|7626.1|7614.1|7625.9|7613.9|7626.2|7614.2|7625.8|7613.8|0
1685378100000|2023-05-29 16:35:00|7626|7614|7625.9|7613.9|7626|7614|7625.9|7613.9|0
1685378400000|2023-05-29 16:40:00|7626|7614|7626|7614|7626|7614|7625.9|7613.9|0
1685378700000|2023-05-29 16:45:00|7625.9|7613.9|7626.3|7614.3|7627.2|7615.2|7625.9|7613.9|0
1685379000000|2023-05-29 16:50:00|7626.4|7614.4|7624.8|7612.8|7627.6|7615.6|7624.8|7612.8|0
1685379300000|2023-05-29 16:55:00|7624.7|7612.7|7624.7|7612.7|7626.3|7614.3|7623.5|7611.5|0
1685379600000|2023-05-29 17:00:00|7625.9|7613.9|7626.3|7614.3|7626.3|7614.3|7625.9|7613.9|0
1685379900000|2023-05-29 17:05:00|7625.1|7613.1|7626.3|7614.3|7626.3|7614.3|7624.7|7612.7|0
1685382300000|2023-05-29 17:45:00|7626.4|7614.4|7626.4|7614.4|7626.4|7614.4|7626.4|7614.4|0
1685383200000|2023-05-29 18:00:00|7627.5|7615.5|7627.9|7615.9|7627.9|7615.9|7627.5|7615.5|0
1685390100000|2023-05-29 19:55:00|7627.3|7615.3|7627.7|7615.7|7627.9|7615.9|7626.3|7614.3|0
1685390400000|2023-05-29 20:00:00|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|0
1685393700000|2023-05-29 20:55:00|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|0
1685394300000|2023-05-29 21:05:00|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|0
1685395500000|2023-05-29 21:25:00|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|0
1685396100000|2023-05-29 21:35:00|7627.5|7615.5|7627.5|7615.5|7627.5|7615.5|7627.5|7615.5|0
1685396400000|2023-05-29 21:40:00|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|0
1685396700000|2023-05-29 21:45:00|7627.7|7615.7|7627.6|7615.6|7627.7|7615.7|7627.6|7615.6|0
1685397000000|2023-05-29 21:50:00|7627.7|7615.7|7627.6|7615.6|7627.7|7615.7|7627.6|7615.6|0
1685397600000|2023-05-29 22:00:00|7624|7612|7628.7|7616.7|7629.1|7617.1|7623.6|7611.6|0
1685397900000|2023-05-29 22:05:00|7628.4|7616.4|7636.9|7624.9|7636.9|7624.9|7627.5|7615.5|0
1685398200000|2023-05-29 22:10:00|7635.8|7623.8|7634.5|7622.5|7636.8|7624.8|7634.1|7622.1|0
1685398500000|2023-05-29 22:15:00|7634.6|7622.6|7634.5|7622.5|7635.8|7623.8|7634.1|7622.1|0
1685398800000|2023-05-29 22:20:00|7634.4|7622.4|7633.7|7621.7|7634.5|7622.5|7633.3|7621.3|0
1685399100000|2023-05-29 22:25:00|7633.4|7621.4|7632.9|7620.9|7633.7|7621.7|7632.5|7620.5|0
1685399400000|2023-05-29 22:30:00|7633|7621|7634.3|7622.3|7634.5|7622.5|7633|7621|0
1685399700000|2023-05-29 22:35:00|7634.2|7622.2|7632.8|7620.8|7634.8|7622.8|7632.8|7620.8|0
1685400000000|2023-05-29 22:40:00|7632.4|7620.4|7630.8|7618.8|7632.9|7620.9|7630.3|7618.3|0
1685400300000|2023-05-29 22:45:00|7631|7619|7632|7620|7632.6|7620.6|7631|7619|0
1685400600000|2023-05-29 22:50:00|7631.9|7619.9|7631.1|7619.1|7632.4|7620.4|7631.1|7619.1|0
1685400900000|2023-05-29 22:55:00|7631|7619|7631.1|7619.1|7631.6|7619.6|7630.8|7618.8|0
1685401200000|2023-05-29 23:00:00|7631|7619|7632|7620|7632|7620|7630.8|7618.8|0
1685401500000|2023-05-29 23:05:00|7632.1|7620.1|7632|7620|7632.4|7620.4|7632|7620|0
1685401800000|2023-05-29 23:10:00|7632.2|7620.2|7632.9|7620.9|7633.2|7621.2|7631.8|7619.8|0
1685402100000|2023-05-29 23:15:00|7632.8|7620.8|7629.2|7617.2|7632.8|7620.8|7628.7|7616.7|0
1685402400000|2023-05-29 23:20:00|7629.1|7617.1|7627.5|7615.5|7629.3|7617.3|7627.1|7615.1|0
1685402700000|2023-05-29 23:25:00|7627.4|7615.4|7627.5|7615.5|7627.9|7615.9|7627.1|7615.1|0
1685403000000|2023-05-29 23:30:00|7627.6|7615.6|7627.5|7615.5|7628.4|7616.4|7627.1|7615.1|0
1685403300000|2023-05-29 23:35:00|7627.6|7615.6|7627.5|7615.5|7628.1|7616.1|7627.5|7615.5|0
1685403600000|2023-05-29 23:40:00|7627.7|7615.7|7626.3|7614.3|7627.9|7615.9|7626.3|7614.3|0
1685403900000|2023-05-29 23:45:00|7626|7614|7624.4|7612.4|7626.3|7614.3|7624.3|7612.3|0
1685404200000|2023-05-29 23:50:00|7624.7|7612.7|7628.3|7616.3|7628.3|7616.3|7624.3|7612.3|0
1685404500000|2023-05-29 23:55:00|7628.4|7616.4|7629.7|7617.7|7630.9|7618.9|7628.3|7616.3|0
1685404800000|2023-05-30 00:00:00|7628.8|7616.8|7639.9|7627.9|7641.1|7629.1|7628.6|7616.6|0
1685405100000|2023-05-30 00:05:00|7639.4|7627.4|7642.9|7630.9|7644.6|7632.6|7639.4|7627.4|0
1685405400000|2023-05-30 00:10:00|7642.6|7630.6|7639.9|7627.9|7643.1|7631.1|7639.6|7627.6|0
1685405700000|2023-05-30 00:15:00|7640.1|7628.1|7640.1|7628.1|7643.1|7631.1|7637.6|7625.6|0
1685406000000|2023-05-30 00:20:00|7639.9|7627.9|7641.9|7629.9|7643.1|7631.1|7639.4|7627.4|0
1685406300000|2023-05-30 00:25:00|7642.1|7630.1|7642.1|7630.1|7642.1|7630.1|7640.1|7628.1|0
1685406600000|2023-05-30 00:30:00|7642.4|7630.4|7640.1|7628.1|7646.1|7634.1|7639.6|7627.6|0
1685406900000|2023-05-30 00:35:00|7639.9|7627.9|7637.4|7625.4|7641.1|7629.1|7637.1|7625.1|0
1685407200000|2023-05-30 00:40:00|7637.1|7625.1|7637.1|7625.1|7638.1|7626.1|7637.1|7625.1|0
1685407500000|2023-05-30 00:45:00|7637.4|7625.4|7639.6|7627.6|7641.1|7629.1|7637.1|7625.1|0
1685407800000|2023-05-30 00:50:00|7639.9|7627.9|7639.1|7627.1|7641.6|7629.6|7638.4|7626.4|0
1685408100000|2023-05-30 00:55:00|7639.4|7627.4|7641.1|7629.1|7641.1|7629.1|7639.1|7627.1|0
1685408400000|2023-05-30 01:00:00|7641.4|7629.4|7641.4|7629.4|7642.1|7630.1|7640.1|7628.1|0
1685408700000|2023-05-30 01:05:00|7641.6|7629.6|7641.6|7629.6|7643.1|7631.1|7641.1|7629.1|0
1685409000000|2023-05-30 01:10:00|7641.9|7629.9|7642.4|7630.4|7642.6|7630.6|7641.6|7629.6|0
1685409300000|2023-05-30 01:15:00|7642.6|7630.6|7640.1|7628.1|7643.1|7631.1|7639.9|7627.9|0
1685409600000|2023-05-30 01:20:00|7640.6|7628.6|7642.1|7630.1|7643.1|7631.1|7640.1|7628.1|0
1685409900000|2023-05-30 01:25:00|7641.9|7629.9|7640.9|7628.9|7641.9|7629.9|7640.6|7628.6|0
1685410200000|2023-05-30 01:30:00|7641.1|7629.1|7639.1|7627.1|7641.1|7629.1|7639.1|7627.1|0
1685410500000|2023-05-30 01:35:00|7639.4|7627.4|7640.1|7628.1|7641.9|7629.9|7639.4|7627.4|0
1685410800000|2023-05-30 01:40:00|7639.9|7627.9|7639.9|7627.9|7641.1|7629.1|7639.4|7627.4|0
1685411100000|2023-05-30 01:45:00|7639.6|7627.6|7641.1|7629.1|7641.9|7629.9|7639.6|7627.6|0
1685411400000|2023-05-30 01:50:00|7641.4|7629.4|7641.1|7629.1|7641.9|7629.9|7640.1|7628.1|0
1685411700000|2023-05-30 01:55:00|7641.4|7629.4|7639.1|7627.1|7641.4|7629.4|7638.6|7626.6|0
1685412000000|2023-05-30 02:00:00|7639.4|7627.4|7639.1|7627.1|7640.1|7628.1|7638.6|7626.6|0
1685412300000|2023-05-30 02:05:00|7639.4|7627.4|7639.4|7627.4|7640.4|7628.4|7639.1|7627.1|0
1685412600000|2023-05-30 02:10:00|7639.1|7627.1|7641.1|7629.1|7641.4|7629.4|7639.1|7627.1|0
1685412900000|2023-05-30 02:15:00|7640.9|7628.9|7640.6|7628.6|7641.4|7629.4|7640.4|7628.4|0
1685413200000|2023-05-30 02:20:00|7640.9|7628.9|7639.6|7627.6|7641.1|7629.1|7639.6|7627.6|0
1685413500000|2023-05-30 02:25:00|7640.1|7628.1|7640.1|7628.1|7640.6|7628.6|7639.9|7627.9|0
1685413800000|2023-05-30 02:30:00|7639.9|7627.9|7637.1|7625.1|7639.9|7627.9|7636.9|7624.9|0
1685414100000|2023-05-30 02:35:00|7637.4|7625.4|7637.6|7625.6|7638.6|7626.6|7637.1|7625.1|0
1685414400000|2023-05-30 02:40:00|7637.9|7625.9|7638.1|7626.1|7638.6|7626.6|7637.6|7625.6|0
1685414700000|2023-05-30 02:45:00|7638.4|7626.4|7638.1|7626.1|7638.9|7626.9|7637.6|7625.6|0
1685415000000|2023-05-30 02:50:00|7638.6|7626.6|7637.6|7625.6|7638.6|7626.6|7637.4|7625.4|0
1685415300000|2023-05-30 02:55:00|7637.9|7625.9|7637.1|7625.1|7637.9|7625.9|7637.1|7625.1|0
1685415600000|2023-05-30 03:00:00|7637.4|7625.4|7637.1|7625.1|7637.9|7625.9|7637.1|7625.1|0
1685415900000|2023-05-30 03:05:00|7637.4|7625.4|7636.4|7624.4|7637.6|7625.6|7635.4|7623.4|0
1685416200000|2023-05-30 03:10:00|7636.1|7624.1|7636.6|7624.6|7636.9|7624.9|7635.6|7623.6|0
1685416500000|2023-05-30 03:15:00|7636.4|7624.4|7635.1|7623.1|7636.6|7624.6|7635.1|7623.1|0
1685416800000|2023-05-30 03:20:00|7634.9|7622.9|7634.4|7622.4|7636.6|7624.6|7634.1|7622.1|0
1685417100000|2023-05-30 03:25:00|7634.1|7622.1|7633.1|7621.1|7634.9|7622.9|7632.1|7620.1|0
1685417400000|2023-05-30 03:30:00|7633.4|7621.4|7632.1|7620.1|7634.1|7622.1|7631.6|7619.6|0
1685417700000|2023-05-30 03:35:00|7631.9|7619.9|7633.6|7621.6|7633.6|7621.6|7631.6|7619.6|0
1685418000000|2023-05-30 03:40:00|7633.9|7621.9|7633.4|7621.4|7634.1|7622.1|7632.4|7620.4|0
1685418300000|2023-05-30 03:45:00|7633.1|7621.1|7633.4|7621.4|7633.4|7621.4|7631.9|7619.9|0
1685418600000|2023-05-30 03:50:00|7633.6|7621.6|7633.1|7621.1|7634.6|7622.6|7632.6|7620.6|0
1685418900000|2023-05-30 03:55:00|7632.9|7620.9|7634.1|7622.1|7634.4|7622.4|7632.6|7620.6|0
1685419200000|2023-05-30 04:00:00|7633.9|7621.9|7634.1|7622.1|7634.1|7622.1|7633.1|7621.1|0
1685419500000|2023-05-30 04:05:00|7633.9|7621.9|7633.1|7621.1|7634.1|7622.1|7632.6|7620.6|0
1685419800000|2023-05-30 04:10:00|7633.4|7621.4|7633.1|7621.1|7633.9|7621.9|7632.9|7620.9|0
1685420100000|2023-05-30 04:15:00|7632.9|7620.9|7632.6|7620.6|7633.1|7621.1|7632.1|7620.1|0
1685420400000|2023-05-30 04:20:00|7632.9|7620.9|7632.1|7620.1|7633.1|7621.1|7631.6|7619.6|0
1685420700000|2023-05-30 04:25:00|7631.6|7619.6|7633.1|7621.1|7633.4|7621.4|7631.6|7619.6|0
1685421000000|2023-05-30 04:30:00|7633.4|7621.4|7633.6|7621.6|7633.6|7621.6|7632.6|7620.6|0
1685421300000|2023-05-30 04:35:00|7633.9|7621.9|7634.1|7622.1|7634.4|7622.4|7633.1|7621.1|0
1685421600000|2023-05-30 04:40:00|7633.9|7621.9|7632.6|7620.6|7633.9|7621.9|7632.6|7620.6|0
1685421900000|2023-05-30 04:45:00|7632.4|7620.4|7634.4|7622.4|7634.4|7622.4|7632.4|7620.4|0
1685422200000|2023-05-30 04:50:00|7634.1|7622.1|7634.1|7622.1|7634.1|7622.1|7633.6|7621.6|0
1685422500000|2023-05-30 04:55:00|7633.4|7621.4|7633.6|7621.6|7633.9|7621.9|7632.9|7620.9|0
1685422800000|2023-05-30 05:00:00|7633.9|7621.9|7634.1|7622.1|7634.9|7622.9|7632.6|7620.6|0
1685423100000|2023-05-30 05:05:00|7633.9|7621.9|7634.1|7622.1|7635.4|7623.4|7633.4|7621.4|0
1685423400000|2023-05-30 05:10:00|7633.9|7621.9|7632.6|7620.6|7633.9|7621.9|7631.4|7619.4|0
1685423700000|2023-05-30 05:15:00|7632.4|7620.4|7631.1|7619.1|7632.9|7620.9|7631.1|7619.1|0
1685424000000|2023-05-30 05:20:00|7631.4|7619.4|7631.1|7619.1|7632.9|7620.9|7630.1|7618.1|0
1685424300000|2023-05-30 05:25:00|7630.6|7618.6|7630.1|7618.1|7631.1|7619.1|7629.4|7617.4|0
1685424600000|2023-05-30 05:30:00|7630.4|7618.4|7628.6|7616.6|7630.6|7618.6|7628.4|7616.4|0
1685424900000|2023-05-30 05:35:00|7628.4|7616.4|7630.9|7618.9|7631.4|7619.4|7628.4|7616.4|0
1685425200000|2023-05-30 05:40:00|7631.4|7619.4|7629.6|7617.6|7631.4|7619.4|7629.1|7617.1|0
1685425500000|2023-05-30 05:45:00|7629.4|7617.4|7627.6|7615.6|7630.1|7618.1|7627.6|7615.6|0
1685425800000|2023-05-30 05:50:00|7627.9|7615.9|7629.1|7617.1|7629.1|7617.1|7627.9|7615.9|0
1685426100000|2023-05-30 05:55:00|7628.9|7616.9|7627.4|7615.4|7630.1|7618.1|7627.4|7615.4|0
1685426400000|2023-05-30 06:00:00|7627.6|7615.6|7637.6|7625.6|7637.9|7625.9|7626.9|7614.9|0
1685426700000|2023-05-30 06:05:00|7637.4|7625.4|7635.1|7623.1|7637.6|7625.6|7633.1|7621.1|0
1685427000000|2023-05-30 06:10:00|7634.6|7622.6|7636.6|7624.6|7637.1|7625.1|7633.6|7621.6|0
1685427300000|2023-05-30 06:15:00|7636.4|7624.4|7636.1|7624.1|7637.4|7625.4|7634.9|7622.9|0
1685427600000|2023-05-30 06:20:00|7636.4|7624.4|7635.4|7623.4|7637.9|7625.9|7634.9|7622.9|0
1685427900000|2023-05-30 06:25:00|7635.1|7623.1|7636.4|7624.4|7636.9|7624.9|7635.1|7623.1|0
1685428200000|2023-05-30 06:30:00|7636.9|7624.9|7639.6|7627.6|7639.6|7627.6|7636.6|7624.6|0
1685428500000|2023-05-30 06:35:00|7639.4|7627.4|7635.4|7623.4|7639.6|7627.6|7634.9|7622.9|0
1685428800000|2023-05-30 06:40:00|7635.1|7623.1|7634.6|7622.6|7635.9|7623.9|7633.9|7621.9|0
1685429100000|2023-05-30 06:45:00|7634.4|7622.4|7633.6|7621.6|7634.6|7622.6|7632.9|7620.9|0
1685429400000|2023-05-30 06:50:00|7633.4|7621.4|7635.4|7623.4|7637.9|7625.9|7632.9|7620.9|0
1685429700000|2023-05-30 06:55:00|7635.1|7623.1|7630.9|7618.9|7635.4|7623.4|7630.9|7618.9|0
1685430000000|2023-05-30 07:00:00|7633.4|7621.4|7606.4|7594.4|7635.9|7623.9|7603.4|7591.4|0
1685430300000|2023-05-30 07:05:00|7607.1|7595.1|7619.1|7607.1|7623.9|7611.9|7603.9|7591.9|0
1685430600000|2023-05-30 07:10:00|7619.4|7607.4|7606.9|7594.9|7619.4|7607.4|7606.4|7594.4|0
1685430900000|2023-05-30 07:15:00|7607.6|7595.6|7609.9|7597.9|7615.9|7603.9|7606.6|7594.6|0
1685431200000|2023-05-30 07:20:00|7610.1|7598.1|7606.9|7594.9|7611.4|7599.4|7604.4|7592.4|0
1685431500000|2023-05-30 07:25:00|7606.6|7594.6|7618.1|7606.1|7618.4|7606.4|7603.9|7591.9|0
1685431800000|2023-05-30 07:30:00|7617.9|7605.9|7626.4|7614.4|7626.6|7614.6|7612.1|7600.1|0
1685432100000|2023-05-30 07:35:00|7626.6|7614.6|7626.9|7614.9|7630.4|7618.4|7622.4|7610.4|0
1685432400000|2023-05-30 07:40:00|7626.4|7614.4|7628.7|7616.7|7630.4|7618.4|7625.4|7613.4|0
1685432700000|2023-05-30 07:45:00|7627.2|7615.2|7634.2|7622.2|7635.7|7623.7|7627.2|7615.2|0
1685433000000|2023-05-30 07:50:00|7633.7|7621.7|7622.9|7610.9|7634.7|7622.7|7622.2|7610.2|0
1685433300000|2023-05-30 07:55:00|7622.7|7610.7|7629.4|7617.4|7629.7|7617.7|7621.2|7609.2|0
1685433600000|2023-05-30 08:00:00|7630.2|7618.2|7625.4|7613.4|7632.7|7620.7|7623.4|7611.4|0
1685433900000|2023-05-30 08:05:00|7625.7|7613.7|7628.7|7616.7|7628.9|7616.9|7622.7|7610.7|0
1685434200000|2023-05-30 08:10:00|7629.2|7617.2|7621.7|7609.7|7629.2|7617.2|7619.4|7607.4|0
1685434500000|2023-05-30 08:15:00|7622.2|7610.2|7623.7|7611.7|7625.2|7613.2|7620.7|7608.7|0
1685434800000|2023-05-30 08:20:00|7624.2|7612.2|7624.4|7612.4|7626.2|7614.2|7621.7|7609.7|0
1685435100000|2023-05-30 08:25:00|7624.7|7612.7|7620.2|7608.2|7627.7|7615.7|7620.2|7608.2|0
1685435400000|2023-05-30 08:30:00|7619.2|7607.2|7621.2|7609.2|7622.7|7610.7|7615.7|7603.7|0
1685435700000|2023-05-30 08:35:00|7621.4|7609.4|7621.4|7609.4|7623.7|7611.7|7618.4|7606.4|0
1685436000000|2023-05-30 08:40:00|7621.7|7609.7|7617.2|7605.2|7622.9|7610.9|7617.2|7605.2|0
1685436300000|2023-05-30 08:45:00|7617.4|7605.4|7616.7|7604.7|7617.7|7605.7|7611.7|7599.7|0
1685436600000|2023-05-30 08:50:00|7616.9|7604.9|7620.4|7608.4|7621.2|7609.2|7616.2|7604.2|0
1685436900000|2023-05-30 08:55:00|7620.7|7608.7|7619.7|7607.7|7620.7|7608.7|7617.7|7605.7|0
1685437200000|2023-05-30 09:00:00|7619.2|7607.2|7622.2|7610.2|7625.2|7613.2|7616.9|7604.9|0
1685437500000|2023-05-30 09:05:00|7622.4|7610.4|7627.7|7615.7|7629.2|7617.2|7619.9|7607.9|0
1685437800000|2023-05-30 09:10:00|7627.2|7615.2|7623.2|7611.2|7627.2|7615.2|7622.7|7610.7|0
1685438100000|2023-05-30 09:15:00|7623.7|7611.7|7617.7|7605.7|7623.7|7611.7|7616.4|7604.4|0
1685438400000|2023-05-30 09:20:00|7617.9|7605.9|7617.2|7605.2|7619.9|7607.9|7615.2|7603.2|0
1685438700000|2023-05-30 09:25:00|7617.7|7605.7|7610.2|7598.2|7618.7|7606.7|7610.2|7598.2|0
1685439000000|2023-05-30 09:30:00|7610.7|7598.7|7611.2|7599.2|7614.4|7602.4|7609.7|7597.7|0
1685439300000|2023-05-30 09:35:00|7611.7|7599.7|7612.7|7600.7|7613.2|7601.2|7610.2|7598.2|0
1685439600000|2023-05-30 09:40:00|7612.4|7600.4|7608.2|7596.2|7615.2|7603.2|7607.9|7595.9|0
1685439900000|2023-05-30 09:45:00|7607.9|7595.9|7608.2|7596.2|7610.7|7598.7|7606.7|7594.7|0
1685440200000|2023-05-30 09:50:00|7608.7|7596.7|7607.7|7595.7|7609.9|7597.9|7606.4|7594.4|0
1685440500000|2023-05-30 09:55:00|7607.9|7595.9|7605.7|7593.7|7608.9|7596.9|7605.2|7593.2|0
1685440800000|2023-05-30 10:00:00|7605.2|7593.2|7607.2|7595.2|7607.2|7595.2|7604.7|7592.7|0
1685441100000|2023-05-30 10:05:00|7606.7|7594.7|7606.4|7594.4|7610.2|7598.2|7605.4|7593.4|0
1685441400000|2023-05-30 10:10:00|7606.7|7594.7|7604.4|7592.4|7606.7|7594.7|7603.2|7591.2|0
1685441700000|2023-05-30 10:15:00|7604.7|7592.7|7605.2|7593.2|7606.7|7594.7|7603.7|7591.7|0
1685442000000|2023-05-30 10:20:00|7605.4|7593.4|7606.2|7594.2|7606.2|7594.2|7604.2|7592.2|0
1685442300000|2023-05-30 10:25:00|7605.9|7593.9|7601.2|7589.2|7606.2|7594.2|7599.9|7587.9|0
1685442600000|2023-05-30 10:30:00|7601.7|7589.7|7600.7|7588.7|7602.2|7590.2|7599.9|7587.9|0
1685442900000|2023-05-30 10:35:00|7601.2|7589.2|7599.2|7587.2|7602.7|7590.7|7599.2|7587.2|0
1685443200000|2023-05-30 10:40:00|7599.7|7587.7|7599.4|7587.4|7601.2|7589.2|7598.9|7586.9|0
1685443500000|2023-05-30 10:45:00|7599.7|7587.7|7595.2|7583.2|7600.2|7588.2|7595.2|7583.2|0
1685443800000|2023-05-30 10:50:00|7595.7|7583.7|7594.7|7582.7|7598.9|7586.9|7593.7|7581.7|0
1685444100000|2023-05-30 10:55:00|7594.2|7582.2|7593.2|7581.2|7595.7|7583.7|7591.2|7579.2|0
1685444400000|2023-05-30 11:00:00|7593.9|7581.9|7591.2|7579.2|7594.2|7582.2|7590.7|7578.7|0
1685444700000|2023-05-30 11:05:00|7590.9|7578.9|7581.2|7569.2|7590.9|7578.9|7580.2|7568.2|0
1685445000000|2023-05-30 11:10:00|7581.7|7569.7|7578.2|7566.2|7583.7|7571.7|7577.7|7565.7|0
1685445300000|2023-05-30 11:15:00|7578.7|7566.7|7582.7|7570.7|7582.7|7570.7|7576.7|7564.7|0
1685445600000|2023-05-30 11:20:00|7582.2|7570.2|7585.2|7573.2|7586.7|7574.7|7581.7|7569.7|0
1685445900000|2023-05-30 11:25:00|7585.7|7573.7|7589.2|7577.2|7589.2|7577.2|7584.2|7572.2|0
1685446200000|2023-05-30 11:30:00|7590.2|7578.2|7590.9|7578.9|7591.9|7579.9|7589.2|7577.2|0
1685446500000|2023-05-30 11:35:00|7590.7|7578.7|7592.7|7580.7|7596.4|7584.4|7590.7|7578.7|0
1685446800000|2023-05-30 11:40:00|7592.5|7580.5|7593.5|7581.5|7593.5|7581.5|7590.5|7578.5|0
1685447100000|2023-05-30 11:45:00|7593.7|7581.7|7594|7582|7596|7584|7592.5|7580.5|0
1685447400000|2023-05-30 11:50:00|7594.2|7582.2|7594.2|7582.2|7596.2|7584.2|7592.5|7580.5|0
1685447700000|2023-05-30 11:55:00|7594.5|7582.5|7595.2|7583.2|7597|7585|7593|7581|0
1685448000000|2023-05-30 12:00:00|7595.5|7583.5|7593.7|7581.7|7596.2|7584.2|7592.5|7580.5|0
1685448300000|2023-05-30 12:05:00|7594|7582|7596|7584|7599|7587|7593.5|7581.5|0
1685448600000|2023-05-30 12:10:00|7596.5|7584.5|7595|7583|7598.2|7586.2|7595|7583|0
1685448900000|2023-05-30 12:15:00|7595.5|7583.5|7591|7579|7597.5|7585.5|7590.5|7578.5|0
1685449200000|2023-05-30 12:20:00|7592|7580|7593.2|7581.2|7595.5|7583.5|7590|7578|0
1685449500000|2023-05-30 12:25:00|7593.5|7581.5|7591.5|7579.5|7594|7582|7591|7579|0
1685449800000|2023-05-30 12:30:00|7591|7579|7586|7574|7591|7579|7586|7574|0
1685450100000|2023-05-30 12:35:00|7586.2|7574.2|7589.5|7577.5|7590|7578|7585.5|7573.5|0
1685450400000|2023-05-30 12:40:00|7590|7578|7589.5|7577.5|7591|7579|7588.7|7576.7|0
1685450700000|2023-05-30 12:45:00|7589|7577|7588.5|7576.5|7590|7578|7587.5|7575.5|0
1685451000000|2023-05-30 12:50:00|7588.7|7576.7|7587|7575|7590|7578|7586.5|7574.5|0
1685451300000|2023-05-30 12:55:00|7587.2|7575.2|7587|7575|7590|7578|7586.5|7574.5|0
1685451600000|2023-05-30 13:00:00|7587.5|7575.5|7586|7574|7590.2|7578.2|7586|7574|0
1685451900000|2023-05-30 13:05:00|7585.5|7573.5|7586|7574|7586.5|7574.5|7584|7572|0
1685452200000|2023-05-30 13:10:00|7585.5|7573.5|7586.5|7574.5|7588|7576|7585|7573|0
1685452500000|2023-05-30 13:15:00|7586.7|7574.7|7586|7574|7588.5|7576.5|7586|7574|0
1685452800000|2023-05-30 13:20:00|7586.5|7574.5|7582.5|7570.5|7587|7575|7582.5|7570.5|0
1685453100000|2023-05-30 13:25:00|7582.7|7570.7|7581|7569|7585.2|7573.2|7580.5|7568.5|0
1685453400000|2023-05-30 13:30:00|7580.7|7568.7|7574|7562|7583|7571|7574|7562|0
1685453700000|2023-05-30 13:35:00|7574.7|7562.7|7568|7556|7576.7|7564.7|7567|7555|0
1685454000000|2023-05-30 13:40:00|7567.7|7555.7|7569|7557|7572.5|7560.5|7566|7554|0
1685454300000|2023-05-30 13:45:00|7568.7|7556.7|7568|7556|7574.5|7562.5|7566.5|7554.5|0
1685454600000|2023-05-30 13:50:00|7568.2|7556.2|7566.2|7554.2|7570.5|7558.5|7564.5|7552.5|0
1685454900000|2023-05-30 13:55:00|7566.5|7554.5|7567|7555|7569.5|7557.5|7559.7|7547.7|0
1685455200000|2023-05-30 14:00:00|7567.2|7555.2|7561.5|7549.5|7567.2|7555.2|7560|7548|0
1685455500000|2023-05-30 14:05:00|7561|7549|7562|7550|7563|7551|7557.2|7545.2|0
1685455800000|2023-05-30 14:10:00|7561.7|7549.7|7565.7|7553.7|7568.2|7556.2|7559|7547|0
1685456100000|2023-05-30 14:15:00|7565.5|7553.5|7576.5|7564.5|7576.5|7564.5|7565.5|7553.5|0
1685456400000|2023-05-30 14:20:00|7576.7|7564.7|7565.2|7553.2|7578.2|7566.2|7565|7553|0
1685456700000|2023-05-30 14:25:00|7565.5|7553.5|7561|7549|7565.5|7553.5|7555.5|7543.5|0
1685457000000|2023-05-30 14:30:00|7559.5|7547.5|7559|7547|7565|7553|7558.5|7546.5|0
1685457300000|2023-05-30 14:35:00|7559.5|7547.5|7553.2|7541.2|7560|7548|7553|7541|0
1685457600000|2023-05-30 14:40:00|7552.7|7540.7|7550|7538|7556.5|7544.5|7549.5|7537.5|0
1685457900000|2023-05-30 14:45:00|7550.2|7538.2|7551.5|7539.5|7552.5|7540.5|7547|7535|0
1685458200000|2023-05-30 14:50:00|7551|7539|7547.5|7535.5|7552|7540|7547|7535|0
1685458500000|2023-05-30 14:55:00|7548|7536|7544.5|7532.5|7548.7|7536.7|7544.5|7532.5|0
1685458800000|2023-05-30 15:00:00|7544|7532|7540.5|7528.5|7548.5|7536.5|7539.7|7527.7|0
1685459100000|2023-05-30 15:05:00|7540.2|7528.2|7538|7526|7544.5|7532.5|7537.5|7525.5|0
1685459400000|2023-05-30 15:10:00|7537.5|7525.5|7530.5|7518.5|7537.5|7525.5|7530|7518|0
1685459700000|2023-05-30 15:15:00|7530.7|7518.7|7522.7|7510.7|7531|7519|7522|7510|0
1685460000000|2023-05-30 15:20:00|7522.5|7510.5|7525|7513|7527|7515|7521.2|7509.2|0
1685460300000|2023-05-30 15:25:00|7525.5|7513.5|7528.5|7516.5|7529.5|7517.5|7525|7513|0
1685460600000|2023-05-30 15:30:00|7529.5|7517.5|7529|7517|7532|7520|7527.5|7515.5|0
1685460900000|2023-05-30 15:35:00|7529.2|7517.2|7531.5|7519.5|7533.7|7521.7|7526.7|7514.7|0
1685461200000|2023-05-30 15:40:00|7531.7|7519.7|7528.5|7516.5|7533|7521|7528.5|7516.5|0
1685461500000|2023-05-30 15:45:00|7528.2|7516.2|7529|7517|7532.5|7520.5|7528|7516|0
1685461800000|2023-05-30 15:50:00|7528.7|7516.7|7531|7519|7531|7519|7527.2|7515.2|0
1685462100000|2023-05-30 15:55:00|7531.5|7519.5|7532.5|7520.5|7534|7522|7530.2|7518.2|0
1685462400000|2023-05-30 16:00:00|7532.2|7520.2|7532|7520|7534|7522|7531|7519|0
1685462700000|2023-05-30 16:05:00|7531.7|7519.7|7531.5|7519.5|7532|7520|7529.5|7517.5|0
1685463000000|2023-05-30 16:10:00|7531.7|7519.7|7534|7522|7534.7|7522.7|7531.5|7519.5|0
1685463300000|2023-05-30 16:15:00|7534.5|7522.5|7534.7|7522.7|7537.2|7525.2|7532.5|7520.5|0
1685463600000|2023-05-30 16:20:00|7534.5|7522.5|7533.2|7521.2|7535.2|7523.2|7532|7520|0
1685463900000|2023-05-30 16:25:00|7533.5|7521.5|7533|7521|7536.7|7524.7|7532.2|7520.2|0
1685464200000|2023-05-30 16:30:00|7532.7|7520.7|7532.7|7520.7|7534.5|7522.5|7531.5|7519.5|0
1685464500000|2023-05-30 16:35:00|7532.5|7520.5|7530.5|7518.5|7536.5|7524.5|7530.5|7518.5|0
1685464800000|2023-05-30 16:40:00|7530.2|7518.2|7530|7518|7530.7|7518.7|7527.7|7515.7|0
1685465100000|2023-05-30 16:45:00|7529.7|7517.7|7532.2|7520.2|7532.5|7520.5|7529.7|7517.7|0
1685465400000|2023-05-30 16:50:00|7532|7520|7536.2|7524.2|7536.5|7524.5|7531|7519|0
1685465700000|2023-05-30 16:55:00|7536|7524|7538.2|7526.2|7538.2|7526.2|7535|7523|0
1685466000000|2023-05-30 17:00:00|7538.5|7526.5|7536.2|7524.2|7538.7|7526.7|7535.5|7523.5|0
1685466300000|2023-05-30 17:05:00|7536.5|7524.5|7533.5|7521.5|7536.7|7524.7|7533|7521|0
1685466600000|2023-05-30 17:10:00|7533|7521|7533|7521|7534.5|7522.5|7532|7520|0
1685466900000|2023-05-30 17:15:00|7532.7|7520.7|7535|7523|7535.7|7523.7|7532|7520|0
1685467200000|2023-05-30 17:20:00|7535.2|7523.2|7535.2|7523.2|7536|7524|7534|7522|0
1685467500000|2023-05-30 17:25:00|7535.5|7523.5|7528.2|7516.2|7536|7524|7527.2|7515.2|0
1685467800000|2023-05-30 17:30:00|7528|7516|7531.2|7519.2|7532.2|7520.2|7525.7|7513.7|0
1685468100000|2023-05-30 17:35:00|7531|7519|7529.7|7517.7|7532|7520|7529|7517|0
1685468400000|2023-05-30 17:40:00|7530|7518|7531.2|7519.2|7532.7|7520.7|7530|7518|0
1685468700000|2023-05-30 17:45:00|7531|7519|7533.5|7521.5|7533.7|7521.7|7530.5|7518.5|0
1685469000000|2023-05-30 17:50:00|7533.7|7521.7|7530.7|7518.7|7534.7|7522.7|7529.5|7517.5|0
1685469300000|2023-05-30 17:55:00|7530.5|7518.5|7531.5|7519.5|7531.5|7519.5|7529.2|7517.2|0
1685469600000|2023-05-30 18:00:00|7531.2|7519.2|7531|7519|7532.7|7520.7|7530|7518|0
1685469900000|2023-05-30 18:05:00|7530.5|7518.5|7530.5|7518.5|7532.5|7520.5|7529.5|7517.5|0
1685470200000|2023-05-30 18:10:00|7530.2|7518.2|7533.5|7521.5|7533.7|7521.7|7530.2|7518.2|0
1685470500000|2023-05-30 18:15:00|7533.7|7521.7|7537.5|7525.5|7537.5|7525.5|7532.5|7520.5|0
1685470800000|2023-05-30 18:20:00|7537.2|7525.2|7539.2|7527.2|7540|7528|7536.2|7524.2|0
1685471100000|2023-05-30 18:25:00|7539.5|7527.5|7540|7528|7541|7529|7539.5|7527.5|0
1685471400000|2023-05-30 18:30:00|7540.2|7528.2|7541.5|7529.5|7542.7|7530.7|7539.5|7527.5|0
1685471700000|2023-05-30 18:35:00|7541.2|7529.2|7541.5|7529.5|7543.5|7531.5|7540.5|7528.5|0
1685472000000|2023-05-30 18:40:00|7542|7530|7543|7531|7543.2|7531.2|7541|7529|0
1685472300000|2023-05-30 18:45:00|7543.5|7531.5|7540.5|7528.5|7544|7532|7540.5|7528.5|0
1685472600000|2023-05-30 18:50:00|7540.7|7528.7|7543.2|7531.2|7543.2|7531.2|7539|7527|0
1685472900000|2023-05-30 18:55:00|7543.5|7531.5|7541.5|7529.5|7544|7532|7540.2|7528.2|0
1685473200000|2023-05-30 19:00:00|7541|7529|7538|7526|7541.5|7529.5|7538|7526|0
1685473500000|2023-05-30 19:05:00|7538.2|7526.2|7538.7|7526.7|7539.2|7527.2|7536.5|7524.5|0
1685473800000|2023-05-30 19:10:00|7539|7527|7537.7|7525.7|7540.2|7528.2|7536.2|7524.2|0
1685474100000|2023-05-30 19:15:00|7537.5|7525.5|7541|7529|7541.5|7529.5|7536.7|7524.7|0
1685474400000|2023-05-30 19:20:00|7541.2|7529.2|7542.2|7530.2|7542.7|7530.7|7541|7529|0
1685474700000|2023-05-30 19:25:00|7542.5|7530.5|7543.5|7531.5|7544.5|7532.5|7542.5|7530.5|0
1685475000000|2023-05-30 19:30:00|7543.2|7531.2|7544.5|7532.5|7545.2|7533.2|7543.2|7531.2|0
1685475300000|2023-05-30 19:35:00|7544.2|7532.2|7542.5|7530.5|7544.5|7532.5|7542.2|7530.2|0
1685475600000|2023-05-30 19:40:00|7542.2|7530.2|7541.5|7529.5|7543|7531|7541|7529|0
1685475900000|2023-05-30 19:45:00|7541.7|7529.7|7544.2|7532.2|7545.2|7533.2|7541.5|7529.5|0
1685476200000|2023-05-30 19:50:00|7543.5|7531.5|7540|7528|7544.5|7532.5|7539.5|7527.5|0
1685476500000|2023-05-30 19:55:00|7539.5|7527.5|7541.3|7529.3|7543.7|7531.7|7537.7|7525.7|0
1685476800000|2023-05-30 20:00:00|7541.1|7529.1|7542.8|7530.8|7543.2|7531.2|7538.3|7526.3|0
1685477100000|2023-05-30 20:05:00|7542.7|7530.7|7540.7|7528.7|7543.6|7531.6|7540.4|7528.4|0
1685477400000|2023-05-30 20:10:00|7540.8|7528.8|7542|7530|7542|7530|7539.9|7527.9|0
1685477700000|2023-05-30 20:15:00|7541.9|7529.9|7539.9|7527.9|7542|7530|7539.9|7527.9|0
1685478000000|2023-05-30 20:20:00|7540|7528|7541.1|7529.1|7541.1|7529.1|7539.5|7527.5|0
1685478300000|2023-05-30 20:25:00|7541.2|7529.2|7540.3|7528.3|7541.4|7529.4|7540.3|7528.3|0
1685478600000|2023-05-30 20:30:00|7540.4|7528.4|7541.3|7529.3|7541.7|7529.7|7540.4|7528.4|0
1685478900000|2023-05-30 20:35:00|7541.2|7529.2|7542|7530|7542|7530|7541.2|7529.2|0
1685479200000|2023-05-30 20:40:00|7542.1|7530.1|7543.2|7531.2|7543.3|7531.3|7542|7530|0
1685479500000|2023-05-30 20:45:00|7543.1|7531.1|7541.8|7529.8|7543.2|7531.2|7541.7|7529.7|0
1685479800000|2023-05-30 20:50:00|7541.9|7529.9|7541.6|7529.6|7542.5|7530.5|7541.6|7529.6|0
1685480100000|2023-05-30 20:55:00|7541.5|7529.5|7537.6|7525.6|7541.5|7529.5|7537.6|7525.6|0
1685480400000|2023-05-30 21:00:00|7538.3|7526.3|7539.4|7527.4|7539.4|7527.4|7538.3|7526.3|0
1685480700000|2023-05-30 21:05:00|7539.3|7527.3|7539.3|7527.3|7539.3|7527.3|7538.7|7526.7|0
1685481000000|2023-05-30 21:10:00|7539.1|7527.1|7539.3|7527.3|7539.3|7527.3|7539.1|7527.1|0
1685481300000|2023-05-30 21:15:00|7539.5|7527.5|7539.5|7527.5|7539.5|7527.5|7539.5|7527.5|0
1685481600000|2023-05-30 21:20:00|7539.3|7527.3|7539.5|7527.5|7539.5|7527.5|7538.2|7526.2|0
1685481900000|2023-05-30 21:25:00|7539.4|7527.4|7538.7|7526.7|7539.8|7527.8|7538.5|7526.5|0
1685482200000|2023-05-30 21:30:00|7538.8|7526.8|7540|7528|7540.3|7528.3|7538.8|7526.8|0
1685482500000|2023-05-30 21:35:00|7539.8|7527.8|7539.1|7527.1|7539.8|7527.8|7537.9|7525.9|0
1685482800000|2023-05-30 21:40:00|7539|7527|7538.6|7526.6|7539|7527|7538.5|7526.5|0
1685483100000|2023-05-30 21:45:00|7538.8|7526.8|7538.3|7526.3|7538.8|7526.8|7538|7526|0
1685483400000|2023-05-30 21:50:00|7538.4|7526.4|7537.6|7525.6|7538.8|7526.8|7537.5|7525.5|0
1685483700000|2023-05-30 21:55:00|7537.3|7525.3|7535.9|7523.9|7537.7|7525.7|7535.3|7523.3|0
1685484000000|2023-05-30 22:00:00|7535.3|7523.3|7534.6|7522.6|7536.2|7524.2|7532.3|7520.3|0
1685484300000|2023-05-30 22:05:00|7534.9|7522.9|7533.7|7521.7|7534.9|7522.9|7533.7|7521.7|0
1685484600000|2023-05-30 22:10:00|7533.8|7521.8|7534.5|7522.5|7534.9|7522.9|7533.7|7521.7|0
1685484900000|2023-05-30 22:15:00|7534.6|7522.6|7535.4|7523.4|7536.9|7524.9|7534.6|7522.6|0
1685485200000|2023-05-30 22:20:00|7535.3|7523.3|7533.8|7521.8|7535.4|7523.4|7533.8|7521.8|0
1685485500000|2023-05-30 22:25:00|7533.9|7521.9|7535.7|7523.7|7536.5|7524.5|7533.9|7521.9|0
1685485800000|2023-05-30 22:30:00|7535.8|7523.8|7537|7525|7537|7525|7535.8|7523.8|0
1685486100000|2023-05-30 22:35:00|7536.9|7524.9|7536.8|7524.8|7537.3|7525.3|7536.8|7524.8|0
1685486400000|2023-05-30 22:40:00|7536.9|7524.9|7537.3|7525.3|7537.3|7525.3|7536.8|7524.8|0
1685486700000|2023-05-30 22:45:00|7537.2|7525.2|7537.6|7525.6|7538|7526|7536.4|7524.4|0
1685487000000|2023-05-30 22:50:00|7537.7|7525.7|7537.6|7525.6|7538.7|7526.7|7537.2|7525.2|0
1685487300000|2023-05-30 22:55:00|7537.7|7525.7|7537.6|7525.6|7538.9|7526.9|7537.6|7525.6|0
1685487600000|2023-05-30 23:00:00|7537.7|7525.7|7541.7|7529.7|7541.7|7529.7|7537.7|7525.7|0
1685487900000|2023-05-30 23:05:00|7541.6|7529.6|7540.8|7528.8|7542.5|7530.5|7540.4|7528.4|0
1685488200000|2023-05-30 23:10:00|7540.9|7528.9|7541.1|7529.1|7541.7|7529.7|7540.3|7528.3|0
1685488500000|2023-05-30 23:15:00|7541|7529|7542.4|7530.4|7542.8|7530.8|7541|7529|0
1685488800000|2023-05-30 23:20:00|7542.3|7530.3|7541.3|7529.3|7542.4|7530.4|7541.1|7529.1|0
1685489100000|2023-05-30 23:25:00|7541.6|7529.6|7541.7|7529.7|7542|7530|7540.9|7528.9|0
1685489400000|2023-05-30 23:30:00|7541.8|7529.8|7543.9|7531.9|7543.9|7531.9|7540.8|7528.8|0
1685489700000|2023-05-30 23:35:00|7544|7532|7542.2|7530.2|7544|7532|7542.2|7530.2|0
1685490000000|2023-05-30 23:40:00|7542.3|7530.3|7544.6|7532.6|7544.7|7532.7|7542.3|7530.3|0
1685490300000|2023-05-30 23:45:00|7544.5|7532.5|7543.8|7531.8|7544.5|7532.5|7543.5|7531.5|0
1685490600000|2023-05-30 23:50:00|7543.7|7531.7|7538.6|7526.6|7543.8|7531.8|7538.3|7526.3|0
1685490900000|2023-05-30 23:55:00|7538.7|7526.7|7540.5|7528.5|7540.5|7528.5|7538.6|7526.6|0
1685491200000|2023-05-31 00:00:00|7540.6|7528.6|7541.7|7529.7|7545.5|7533.5|7540.6|7528.6|0
1685491500000|2023-05-31 00:05:00|7542|7530|7537.7|7525.7|7542|7530|7537.7|7525.7|0
1685491800000|2023-05-31 00:10:00|7538|7526|7536.7|7524.7|7538.5|7526.5|7536.7|7524.7|0
1685492100000|2023-05-31 00:15:00|7536|7524|7536.7|7524.7|7537|7525|7535.5|7523.5|0
1685492400000|2023-05-31 00:20:00|7536.5|7524.5|7535.2|7523.2|7536.5|7524.5|7535.2|7523.2|0
1685492700000|2023-05-31 00:25:00|7535.5|7523.5|7535.2|7523.2|7536.2|7524.2|7534.5|7522.5|0
1685493000000|2023-05-31 00:30:00|7535|7523|7534.7|7522.7|7535|7523|7533.2|7521.2|0
1685493300000|2023-05-31 00:35:00|7534.5|7522.5|7534|7522|7536|7524|7534|7522|0
1685493600000|2023-05-31 00:40:00|7534.2|7522.2|7535.2|7523.2|7536.2|7524.2|7534.2|7522.2|0
1685493900000|2023-05-31 00:45:00|7535.5|7523.5|7534.2|7522.2|7535.5|7523.5|7534|7522|0
1685494200000|2023-05-31 00:50:00|7534.7|7522.7|7534|7522|7535.2|7523.2|7534|7522|0
1685494500000|2023-05-31 00:55:00|7533.7|7521.7|7533.7|7521.7|7534.5|7522.5|7533.5|7521.5|0
1685494800000|2023-05-31 01:00:00|7533.5|7521.5|7531.2|7519.2|7533.7|7521.7|7531|7519|0
1685495100000|2023-05-31 01:05:00|7531|7519|7530.7|7518.7|7531.7|7519.7|7530.5|7518.5|0
1685495400000|2023-05-31 01:10:00|7530.5|7518.5|7531.2|7519.2|7531.2|7519.2|7529.7|7517.7|0
1685495700000|2023-05-31 01:15:00|7531|7519|7532.7|7520.7|7532.7|7520.7|7529.7|7517.7|0
1685496000000|2023-05-31 01:20:00|7533|7521|7532.5|7520.5|7533.2|7521.2|7532.2|7520.2|0
1685496300000|2023-05-31 01:25:00|7532.7|7520.7|7531.5|7519.5|7533.2|7521.2|7531.2|7519.2|0
1685496600000|2023-05-31 01:30:00|7530.7|7518.7|7527.5|7515.5|7531|7519|7525|7513|0
1685496900000|2023-05-31 01:35:00|7527.2|7515.2|7524.2|7512.2|7527.5|7515.5|7524.2|7512.2|0
1685497200000|2023-05-31 01:40:00|7524.5|7512.5|7525.2|7513.2|7527.7|7515.7|7524|7512|0
1685497500000|2023-05-31 01:45:00|7525.5|7513.5|7525.5|7513.5|7526.5|7514.5|7523.2|7511.2|0
1685497800000|2023-05-31 01:50:00|7525.7|7513.7|7527.7|7515.7|7528.5|7516.5|7525.5|7513.5|0
1685498100000|2023-05-31 01:55:00|7527.5|7515.5|7524.7|7512.7|7527.5|7515.5|7524.7|7512.7|0
1685498400000|2023-05-31 02:00:00|7525|7513|7522|7510|7525.2|7513.2|7521.2|7509.2|0
1685498700000|2023-05-31 02:05:00|7522.2|7510.2|7520|7508|7522.5|7510.5|7520|7508|0
1685499000000|2023-05-31 02:10:00|7519.7|7507.7|7519.7|7507.7|7520.7|7508.7|7518.5|7506.5|0
1685499300000|2023-05-31 02:15:00|7520|7508|7519.2|7507.2|7520.5|7508.5|7518.7|7506.7|0
1685499600000|2023-05-31 02:20:00|7519.5|7507.5|7516.2|7504.2|7519.5|7507.5|7515.7|7503.7|0
1685499900000|2023-05-31 02:25:00|7516|7504|7515.7|7503.7|7516.2|7504.2|7514.5|7502.5|0
1685500200000|2023-05-31 02:30:00|7516|7504|7516.7|7504.7|7516.7|7504.7|7514.7|7502.7|0
1685500500000|2023-05-31 02:35:00|7516.5|7504.5|7518.2|7506.2|7518.2|7506.2|7515.5|7503.5|0
1685500800000|2023-05-31 02:40:00|7517.2|7505.2|7517.5|7505.5|7518.2|7506.2|7517|7505|0
1685501100000|2023-05-31 02:45:00|7516.7|7504.7|7517.7|7505.7|7517.7|7505.7|7516.7|7504.7|0
1685501400000|2023-05-31 02:50:00|7518|7506|7520.2|7508.2|7520.2|7508.2|7518|7506|0
1685501700000|2023-05-31 02:55:00|7520|7508|7520|7508|7520.2|7508.2|7519.2|7507.2|0
1685502000000|2023-05-31 03:00:00|7520.2|7508.2|7517.7|7505.7|7520.2|7508.2|7517.7|7505.7|0
1685502300000|2023-05-31 03:05:00|7517.2|7505.2|7515.2|7503.2|7517.7|7505.7|7515.2|7503.2|0
1685502600000|2023-05-31 03:10:00|7514.7|7502.7|7514.2|7502.2|7515.2|7503.2|7513.7|7501.7|0
1685502900000|2023-05-31 03:15:00|7514.5|7502.5|7515.5|7503.5|7515.7|7503.7|7514|7502|0
1685503200000|2023-05-31 03:20:00|7515|7503|7515.7|7503.7|7516.5|7504.5|7514.7|7502.7|0
1685503500000|2023-05-31 03:25:00|7515.2|7503.2|7515.2|7503.2|7516.2|7504.2|7514.7|7502.7|0
1685503800000|2023-05-31 03:30:00|7515.5|7503.5|7513.2|7501.2|7515.7|7503.7|7512.7|7500.7|0
1685504100000|2023-05-31 03:35:00|7513.7|7501.7|7515|7503|7515|7503|7512|7500|0
1685504400000|2023-05-31 03:40:00|7515.5|7503.5|7514.7|7502.7|7515.7|7503.7|7514.5|7502.5|0
1685504700000|2023-05-31 03:45:00|7515|7503|7514.5|7502.5|7515|7503|7513.7|7501.7|0
1685505000000|2023-05-31 03:50:00|7514.7|7502.7|7512.7|7500.7|7515.2|7503.2|7511.7|7499.7|0
1685505300000|2023-05-31 03:55:00|7513.2|7501.2|7513|7501|7514|7502|7512.7|7500.7|0
1685505600000|2023-05-31 04:00:00|7512.7|7500.7|7511.2|7499.2|7513.2|7501.2|7511.2|7499.2|0
1685505900000|2023-05-31 04:05:00|7511.5|7499.5|7512.5|7500.5|7512.7|7500.7|7511.2|7499.2|0
1685506200000|2023-05-31 04:10:00|7512.2|7500.2|7513.2|7501.2|7513.2|7501.2|7511.7|7499.7|0
1685506500000|2023-05-31 04:15:00|7513|7501|7512.5|7500.5|7513.5|7501.5|7512|7500|0
1685506800000|2023-05-31 04:20:00|7512.2|7500.2|7511.7|7499.7|7512.2|7500.2|7510.2|7498.2|0
1685507100000|2023-05-31 04:25:00|7511.5|7499.5|7511.5|7499.5|7512.2|7500.2|7511.2|7499.2|0
1685507400000|2023-05-31 04:30:00|7511.7|7499.7|7511.2|7499.2|7513|7501|7511.2|7499.2|0
1685507700000|2023-05-31 04:35:00|7511|7499|7510.7|7498.7|7512|7500|7510.7|7498.7|0
1685508000000|2023-05-31 04:40:00|7511|7499|7511.2|7499.2|7511.5|7499.5|7510.2|7498.2|0
1685508300000|2023-05-31 04:45:00|7511.5|7499.5|7510|7498|7511.5|7499.5|7509.2|7497.2|0
1685508600000|2023-05-31 04:50:00|7509.7|7497.7|7510|7498|7510|7498|7509.2|7497.2|0
1685508900000|2023-05-31 04:55:00|7509.7|7497.7|7508.2|7496.2|7510.5|7498.5|7508.2|7496.2|0
1685509200000|2023-05-31 05:00:00|7507.7|7495.7|7505.2|7493.2|7508.5|7496.5|7505|7493|0
1685509500000|2023-05-31 05:05:00|7505|7493|7502|7490|7505|7493|7501.7|7489.7|0
1685509800000|2023-05-31 05:10:00|7501.2|7489.2|7503|7491|7503|7491|7500|7488|0
1685510100000|2023-05-31 05:15:00|7503.5|7491.5|7503.2|7491.2|7504.2|7492.2|7501.5|7489.5|0
1685510400000|2023-05-31 05:20:00|7503|7491|7503.5|7491.5|7503.7|7491.7|7502.2|7490.2|0
1685510700000|2023-05-31 05:25:00|7503.7|7491.7|7499.5|7487.5|7503.7|7491.7|7499.2|7487.2|0
1685511000000|2023-05-31 05:30:00|7499.7|7487.7|7497.7|7485.7|7501.2|7489.2|7497.2|7485.2|0
1685511300000|2023-05-31 05:35:00|7497.5|7485.5|7500.2|7488.2|7500.2|7488.2|7497.2|7485.2|0
1685511600000|2023-05-31 05:40:00|7500.5|7488.5|7499.2|7487.2|7501|7489|7498|7486|0
1685511900000|2023-05-31 05:45:00|7499.5|7487.5|7498.2|7486.2|7499.7|7487.7|7496.5|7484.5|0
1685512200000|2023-05-31 05:50:00|7498.5|7486.5|7502|7490|7502|7490|7498|7486|0
1685512500000|2023-05-31 05:55:00|7501.7|7489.7|7500.7|7488.7|7502.5|7490.5|7499.2|7487.2|0
1685512800000|2023-05-31 06:00:00|7500.5|7488.5|7493|7481|7502|7490|7493|7481|0
1685513100000|2023-05-31 06:05:00|7492.5|7480.5|7485|7473|7493|7481|7484.7|7472.7|0
1685513400000|2023-05-31 06:10:00|7484.7|7472.7|7479.5|7467.5|7485.2|7473.2|7477.5|7465.5|0
1685513700000|2023-05-31 06:15:00|7479.7|7467.7|7485.5|7473.5|7485.7|7473.7|7479.7|7467.7|0
1685514000000|2023-05-31 06:20:00|7485.2|7473.2|7484|7472|7488|7476|7481.7|7469.7|0
1685514300000|2023-05-31 06:25:00|7484.2|7472.2|7485.5|7473.5|7486.7|7474.7|7482.2|7470.2|0
1685514600000|2023-05-31 06:30:00|7486|7474|7487|7475|7490.2|7478.2|7485.5|7473.5|0
1685514900000|2023-05-31 06:35:00|7486.7|7474.7|7489.5|7477.5|7489.5|7477.5|7485.7|7473.7|0
1685515200000|2023-05-31 06:40:00|7490|7478|7491.7|7479.7|7492.5|7480.5|7490|7478|0
1685515500000|2023-05-31 06:45:00|7491.5|7479.5|7491|7479|7493.7|7481.7|7487.5|7475.5|0
1685515800000|2023-05-31 06:50:00|7490.7|7478.7|7486.5|7474.5|7491|7479|7486.2|7474.2|0
1685516100000|2023-05-31 06:55:00|7487|7475|7479.7|7467.7|7490.2|7478.2|7479.7|7467.7|0
1685516400000|2023-05-31 07:00:00|7481|7469|7470|7458|7490.5|7478.5|7467.5|7455.5|0
1685516700000|2023-05-31 07:05:00|7470.2|7458.2|7479.2|7467.2|7486.2|7474.2|7469|7457|0
1685517000000|2023-05-31 07:10:00|7478.2|7466.2|7472|7460|7478.5|7466.5|7468.2|7456.2|0
1685517300000|2023-05-31 07:15:00|7473.5|7461.5|7477.5|7465.5|7483.5|7471.5|7473|7461|0
1685517600000|2023-05-31 07:20:00|7477.7|7465.7|7476.2|7464.2|7480|7468|7467|7455|0
1685517900000|2023-05-31 07:25:00|7476.7|7464.7|7486.2|7474.2|7488|7476|7474.2|7462.2|0
1685518200000|2023-05-31 07:30:00|7486|7474|7491|7479|7491.5|7479.5|7481.5|7469.5|0
1685518500000|2023-05-31 07:35:00|7490.7|7478.7|7490|7478|7492.5|7480.5|7485.7|7473.7|0
1685518800000|2023-05-31 07:40:00|7490.5|7478.5|7488|7476|7495.2|7483.2|7488|7476|0
1685519100000|2023-05-31 07:45:00|7487.7|7475.7|7492.2|7480.2|7493|7481|7486.5|7474.5|0
1685519400000|2023-05-31 07:50:00|7492|7480|7494.5|7482.5|7494.5|7482.5|7490|7478|0
1685519700000|2023-05-31 07:55:00|7495|7483|7500|7488|7500.2|7488.2|7494|7482|0
1685520000000|2023-05-31 08:00:00|7499.5|7487.5|7498.5|7486.5|7501.5|7489.5|7495.2|7483.2|0
1685520300000|2023-05-31 08:05:00|7499|7487|7507.7|7495.7|7509|7497|7498.7|7486.7|0
1685520600000|2023-05-31 08:10:00|7508|7496|7506|7494|7508|7496|7503.7|7491.7|0
1685520900000|2023-05-31 08:15:00|7506.2|7494.2|7517.5|7505.5|7517.5|7505.5|7505.5|7493.5|0
1685521200000|2023-05-31 08:20:00|7517|7505|7519|7507|7521.7|7509.7|7517|7505|0
1685521500000|2023-05-31 08:25:00|7519.5|7507.5|7511.7|7499.7|7519.5|7507.5|7511.5|7499.5|0
1685521800000|2023-05-31 08:30:00|7511.5|7499.5|7512|7500|7515.7|7503.7|7511|7499|0
1685522100000|2023-05-31 08:35:00|7511.7|7499.7|7507.7|7495.7|7514|7502|7507.5|7495.5|0
1685522400000|2023-05-31 08:40:00|7507.5|7495.5|7499.5|7487.5|7509.2|7497.2|7495|7483|0
1685522700000|2023-05-31 08:45:00|7499.2|7487.2|7501.5|7489.5|7502|7490|7498.5|7486.5|0
1685523000000|2023-05-31 08:50:00|7502|7490|7509.5|7497.5|7511.2|7499.2|7501.5|7489.5|0
1685523300000|2023-05-31 08:55:00|7510|7498|7514.2|7502.2|7514.7|7502.7|7510|7498|0
1685523600000|2023-05-31 09:00:00|7513|7501|7519.5|7507.5|7520.2|7508.2|7513|7501|0
1685523900000|2023-05-31 09:05:00|7519|7507|7523.5|7511.5|7524|7512|7519|7507|0
1685524200000|2023-05-31 09:10:00|7522.5|7510.5|7512|7500|7522.5|7510.5|7512|7500|0
1685524500000|2023-05-31 09:15:00|7512.5|7500.5|7513|7501|7516|7504|7511.5|7499.5|0
1685524800000|2023-05-31 09:20:00|7512.5|7500.5|7515.5|7503.5|7515.5|7503.5|7510|7498|0
1685525100000|2023-05-31 09:25:00|7515.7|7503.7|7516.5|7504.5|7517.2|7505.2|7515|7503|0
1685525400000|2023-05-31 09:30:00|7516.2|7504.2|7515|7503|7518|7506|7513|7501|0
1685525700000|2023-05-31 09:35:00|7515.2|7503.2|7514|7502|7515.2|7503.2|7509|7497|0
1685526000000|2023-05-31 09:40:00|7513.7|7501.7|7518|7506|7520.5|7508.5|7513|7501|0
1685526300000|2023-05-31 09:45:00|7518.5|7506.5|7516.5|7504.5|7518.5|7506.5|7514.7|7502.7|0
1685526600000|2023-05-31 09:50:00|7516.2|7504.2|7515|7503|7518|7506|7513.5|7501.5|0
1685526900000|2023-05-31 09:55:00|7515.5|7503.5|7512.5|7500.5|7515.5|7503.5|7511|7499|0
1685527200000|2023-05-31 10:00:00|7513|7501|7513.5|7501.5|7516.5|7504.5|7511.7|7499.7|0
1685527500000|2023-05-31 10:05:00|7514|7502|7513|7501|7514|7502|7510|7498|0
1685527800000|2023-05-31 10:10:00|7512.7|7500.7|7511|7499|7514.7|7502.7|7509|7497|0
1685528100000|2023-05-31 10:15:00|7511.2|7499.2|7511.7|7499.7|7512.2|7500.2|7509|7497|0
1685528400000|2023-05-31 10:20:00|7512|7500|7509.5|7497.5|7512|7500|7507.7|7495.7|0
1685528700000|2023-05-31 10:25:00|7509.7|7497.7|7510.7|7498.7|7512.5|7500.5|7509.7|7497.7|0
1685529000000|2023-05-31 10:30:00|7510.5|7498.5|7515|7503|7515.7|7503.7|7508.5|7496.5|0
1685529300000|2023-05-31 10:35:00|7514.7|7502.7|7514.5|7502.5|7515|7503|7510.5|7498.5|0
1685529600000|2023-05-31 10:40:00|7515|7503|7517|7505|7517.5|7505.5|7514.5|7502.5|0
1685529900000|2023-05-31 10:45:00|7517.2|7505.2|7517|7505|7519|7507|7516|7504|0
1685530200000|2023-05-31 10:50:00|7517.2|7505.2|7518|7506|7520|7508|7517|7505|0
1685530500000|2023-05-31 10:55:00|7518.5|7506.5|7516.5|7504.5|7519|7507|7516|7504|0
1685530800000|2023-05-31 11:00:00|7517.5|7505.5|7520|7508|7520.5|7508.5|7516|7504|0
1685531100000|2023-05-31 11:05:00|7520.2|7508.2|7517|7505|7520.5|7508.5|7516.2|7504.2|0
1685531400000|2023-05-31 11:10:00|7516.7|7504.7|7518|7506|7519|7507|7516|7504|0
1685531700000|2023-05-31 11:15:00|7518.5|7506.5|7519.7|7507.7|7521.2|7509.2|7518|7506|0
1685532000000|2023-05-31 11:20:00|7520|7508|7522|7510|7522|7510|7519.5|7507.5|0
1685532300000|2023-05-31 11:25:00|7521.5|7509.5|7520|7508|7522.5|7510.5|7518.5|7506.5|0
1685532600000|2023-05-31 11:30:00|7520.2|7508.2|7524.5|7512.5|7524.5|7512.5|7520|7508|0
1685532900000|2023-05-31 11:35:00|7524.7|7512.7|7519.5|7507.5|7525|7513|7519.5|7507.5|0
1685533200000|2023-05-31 11:40:00|7519.6|7507.6|7523.1|7511.1|7523.6|7511.6|7518.6|7506.6|0
1685533500000|2023-05-31 11:45:00|7523.3|7511.3|7521.1|7509.1|7524.3|7512.3|7519.8|7507.8|0
1685533800000|2023-05-31 11:50:00|7520.8|7508.8|7516.6|7504.6|7521.6|7509.6|7516.1|7504.1|0
1685534100000|2023-05-31 11:55:00|7517.1|7505.1|7516.3|7504.3|7517.6|7505.6|7516.1|7504.1|0
1685534400000|2023-05-31 12:00:00|7516.6|7504.6|7512.3|7500.3|7517.1|7505.1|7512.1|7500.1|0
1685534700000|2023-05-31 12:05:00|7512.6|7500.6|7510.1|7498.1|7513.6|7501.6|7509.6|7497.6|0
1685535000000|2023-05-31 12:10:00|7510.3|7498.3|7512.3|7500.3|7513.1|7501.1|7509.6|7497.6|0
1685535300000|2023-05-31 12:15:00|7512.6|7500.6|7510.6|7498.6|7512.6|7500.6|7509.1|7497.1|0
1685535600000|2023-05-31 12:20:00|7510.1|7498.1|7507.1|7495.1|7510.1|7498.1|7506.1|7494.1|0
1685535900000|2023-05-31 12:25:00|7507.6|7495.6|7507.8|7495.8|7511.1|7499.1|7507.1|7495.1|0
1685536200000|2023-05-31 12:30:00|7508.1|7496.1|7511.6|7499.6|7511.6|7499.6|7507.1|7495.1|0
1685536500000|2023-05-31 12:35:00|7512.1|7500.1|7511.6|7499.6|7513.8|7501.8|7509.6|7497.6|0
1685536800000|2023-05-31 12:40:00|7511.8|7499.8|7512.8|7500.8|7517.3|7505.3|7511.6|7499.6|0
1685537100000|2023-05-31 12:45:00|7513.1|7501.1|7507.6|7495.6|7513.6|7501.6|7506.6|7494.6|0
1685537400000|2023-05-31 12:50:00|7507.1|7495.1|7508.1|7496.1|7508.3|7496.3|7504.1|7492.1|0
1685537700000|2023-05-31 12:55:00|7508.6|7496.6|7511.1|7499.1|7511.1|7499.1|7507.6|7495.6|0
1685538000000|2023-05-31 13:00:00|7510.8|7498.8|7506.6|7494.6|7511.6|7499.6|7506.6|7494.6|0
1685538300000|2023-05-31 13:05:00|7507.1|7495.1|7511.6|7499.6|7512.6|7500.6|7505.6|7493.6|0
1685538600000|2023-05-31 13:10:00|7511.8|7499.8|7510.1|7498.1|7511.8|7499.8|7507.8|7495.8|0
1685538900000|2023-05-31 13:15:00|7509.8|7497.8|7509.1|7497.1|7512.1|7500.1|7506.8|7494.8|0
1685539200000|2023-05-31 13:20:00|7509.3|7497.3|7513.6|7501.6|7516.1|7504.1|7508.6|7496.6|0
1685539500000|2023-05-31 13:25:00|7513.1|7501.1|7507.1|7495.1|7514.3|7502.3|7506.6|7494.6|0
1685539800000|2023-05-31 13:30:00|7507.6|7495.6|7496.1|7484.1|7507.6|7495.6|7493.6|7481.6|0
1685540100000|2023-05-31 13:35:00|7495.8|7483.8|7494.1|7482.1|7499.3|7487.3|7493.1|7481.1|0
1685540400000|2023-05-31 13:40:00|7493.8|7481.8|7493.3|7481.3|7497.6|7485.6|7492.6|7480.6|0
1685540700000|2023-05-31 13:45:00|7493.6|7481.6|7490.3|7478.3|7495.1|7483.1|7487.6|7475.6|0
1685541000000|2023-05-31 13:50:00|7490.6|7478.6|7494.6|7482.6|7495.6|7483.6|7490.1|7478.1|0
1685541300000|2023-05-31 13:55:00|7495.1|7483.1|7490.6|7478.6|7495.6|7483.6|7490.6|7478.6|0
1685541600000|2023-05-31 14:00:00|7490.1|7478.1|7492.8|7480.8|7493.3|7481.3|7486.1|7474.1|0
1685541900000|2023-05-31 14:05:00|7492.6|7480.6|7491.6|7479.6|7495.1|7483.1|7489.1|7477.1|0
1685542200000|2023-05-31 14:10:00|7492.1|7480.1|7483.1|7471.1|7492.1|7480.1|7482.1|7470.1|0
1685542500000|2023-05-31 14:15:00|7483.6|7471.6|7480.1|7468.1|7484.6|7472.6|7478.1|7466.1|0
1685542800000|2023-05-31 14:20:00|7480.3|7468.3|7474.1|7462.1|7481.6|7469.6|7473.3|7461.3|0
1685543100000|2023-05-31 14:25:00|7473.6|7461.6|7470.6|7458.6|7473.8|7461.8|7467.6|7455.6|0
1685543400000|2023-05-31 14:30:00|7470.1|7458.1|7463.6|7451.6|7470.8|7458.8|7462.1|7450.1|0
1685543700000|2023-05-31 14:35:00|7463.3|7451.3|7464.1|7452.1|7464.8|7452.8|7459.1|7447.1|0
1685544000000|2023-05-31 14:40:00|7464.3|7452.3|7470.1|7458.1|7470.1|7458.1|7461.6|7449.6|0
1685544300000|2023-05-31 14:45:00|7470.6|7458.6|7464.6|7452.6|7473.1|7461.1|7463.6|7451.6|0
1685544600000|2023-05-31 14:50:00|7464.1|7452.1|7463.1|7451.1|7467.3|7455.3|7461.6|7449.6|0
1685544900000|2023-05-31 14:55:00|7463.6|7451.6|7459.1|7447.1|7464.3|7452.3|7458.1|7446.1|0
1685545200000|2023-05-31 15:00:00|7459.3|7447.3|7462.6|7450.6|7465.6|7453.6|7457.1|7445.1|0
1685545500000|2023-05-31 15:05:00|7462.1|7450.1|7460.1|7448.1|7463.6|7451.6|7458.8|7446.8|0
1685545800000|2023-05-31 15:10:00|7460.3|7448.3|7456.3|7444.3|7461.1|7449.1|7455.6|7443.6|0
1685546100000|2023-05-31 15:15:00|7455.6|7443.6|7460.6|7448.6|7460.6|7448.6|7454.1|7442.1|0
1685546400000|2023-05-31 15:20:00|7459.8|7447.8|7457.6|7445.6|7462.6|7450.6|7457.3|7445.3|0
1685546700000|2023-05-31 15:25:00|7457.8|7445.8|7453.1|7441.1|7462.6|7450.6|7452.8|7440.8|0
1685547000000|2023-05-31 15:30:00|7445.7|7433.7|7440.2|7428.2|7450.2|7438.2|7440.2|7428.2|0
1685547300000|2023-05-31 15:35:00|7442.7|7430.7|7443.4|7431.4|7445.2|7433.2|7438.7|7426.7|0
1685547600000|2023-05-31 15:40:00|7443.7|7431.7|7446.2|7434.2|7448.2|7436.2|7440.7|7428.7|0
1685547900000|2023-05-31 15:45:00|7445.7|7433.7|7446.2|7434.2|7447.7|7435.7|7443.4|7431.4|0
1685548200000|2023-05-31 15:50:00|7446.7|7434.7|7451.7|7439.7|7451.7|7439.7|7443.9|7431.9|0
1685548500000|2023-05-31 15:55:00|7451.4|7439.4|7446.4|7434.4|7452.2|7440.2|7445.2|7433.2|0
1685548800000|2023-05-31 16:00:00|7446.7|7434.7|7450.7|7438.7|7452.2|7440.2|7446.7|7434.7|0
1685549100000|2023-05-31 16:05:00|7450.2|7438.2|7447.4|7435.4|7450.2|7438.2|7442.7|7430.7|0
1685549400000|2023-05-31 16:10:00|7447.7|7435.7|7448.7|7436.7|7450.2|7438.2|7446.7|7434.7|0
1685549700000|2023-05-31 16:15:00|7448.9|7436.9|7446.2|7434.2|7449.7|7437.7|7445.7|7433.7|0
1685550000000|2023-05-31 16:20:00|7445.7|7433.7|7449.7|7437.7|7449.7|7437.7|7445.7|7433.7|0
1685550300000|2023-05-31 16:25:00|7449.4|7437.4|7448.2|7436.2|7450.7|7438.7|7446.7|7434.7|0
1685550600000|2023-05-31 16:30:00|7447.4|7435.4|7447.9|7435.9|7448.7|7436.7|7446.2|7434.2|0
1685550900000|2023-05-31 16:35:00|7448.2|7436.2|7445.2|7433.2|7448.2|7436.2|7444.2|7432.2|0
1685551200000|2023-05-31 16:40:00|7445.4|7433.4|7451.2|7439.2|7452.2|7440.2|7444.7|7432.7|0
1685551500000|2023-05-31 16:45:00|7451.4|7439.4|7453.7|7441.7|7455.7|7443.7|7449.7|7437.7|0
1685551800000|2023-05-31 16:50:00|7453.2|7441.2|7451.7|7439.7|7453.7|7441.7|7447.7|7435.7|0
1685552100000|2023-05-31 16:55:00|7451.4|7439.4|7454.2|7442.2|7455.2|7443.2|7451.2|7439.2|0
1685552400000|2023-05-31 17:00:00|7454.4|7442.4|7454.2|7442.2|7454.7|7442.7|7452.7|7440.7|0
1685552700000|2023-05-31 17:05:00|7454.4|7442.4|7456.7|7444.7|7456.9|7444.9|7454.2|7442.2|0
1685553000000|2023-05-31 17:10:00|7456.4|7444.4|7453.7|7441.7|7457.2|7445.2|7452.9|7440.9|0
1685553300000|2023-05-31 17:15:00|7454.2|7442.2|7451.2|7439.2|7455.4|7443.4|7451.2|7439.2|0
1685553600000|2023-05-31 17:20:00|7450.7|7438.7|7450.7|7438.7|7452.7|7440.7|7450.2|7438.2|0
1685553900000|2023-05-31 17:25:00|7450.9|7438.9|7450.2|7438.2|7451.2|7439.2|7447.7|7435.7|0
1685554200000|2023-05-31 17:30:00|7450.7|7438.7|7452.2|7440.2|7452.7|7440.7|7450.2|7438.2|0
1685554500000|2023-05-31 17:35:00|7452.7|7440.7|7453.2|7441.2|7453.7|7441.7|7449.7|7437.7|0
1685554800000|2023-05-31 17:40:00|7453.4|7441.4|7452.2|7440.2|7456.7|7444.7|7452.2|7440.2|0
1685555100000|2023-05-31 17:45:00|7452.4|7440.4|7453.2|7441.2|7454.7|7442.7|7451.7|7439.7|0
1685555400000|2023-05-31 17:50:00|7453.7|7441.7|7455.7|7443.7|7456.9|7444.9|7453.4|7441.4|0
1685555700000|2023-05-31 17:55:00|7455.4|7443.4|7459.7|7447.7|7459.9|7447.9|7455.4|7443.4|0
1685556000000|2023-05-31 18:00:00|7459.9|7447.9|7456.2|7444.2|7460.2|7448.2|7454.2|7442.2|0
1685556300000|2023-05-31 18:05:00|7456.4|7444.4|7456.7|7444.7|7457.7|7445.7|7456.2|7444.2|0
1685556600000|2023-05-31 18:10:00|7456.9|7444.9|7457.7|7445.7|7458.2|7446.2|7455.7|7443.7|0
1685556900000|2023-05-31 18:15:00|7457.9|7445.9|7455.7|7443.7|7459.2|7447.2|7454.4|7442.4|0
1685557200000|2023-05-31 18:20:00|7456.2|7444.2|7457.2|7445.2|7457.4|7445.4|7455.9|7443.9|0
1685557500000|2023-05-31 18:25:00|7456.7|7444.7|7457.4|7445.4|7459.4|7447.4|7455.7|7443.7|0
1685557800000|2023-05-31 18:30:00|7457.7|7445.7|7455.2|7443.2|7457.9|7445.9|7455.2|7443.2|0
1685558100000|2023-05-31 18:35:00|7455.7|7443.7|7459.2|7447.2|7459.9|7447.9|7455.2|7443.2|0
1685558400000|2023-05-31 18:40:00|7458.9|7446.9|7459.2|7447.2|7459.7|7447.7|7458.2|7446.2|0
1685558700000|2023-05-31 18:45:00|7459.7|7447.7|7457.9|7445.9|7459.7|7447.7|7456.7|7444.7|0
1685559000000|2023-05-31 18:50:00|7457.7|7445.7|7455.7|7443.7|7457.7|7445.7|7452.7|7440.7|0
1685559300000|2023-05-31 18:55:00|7455.9|7443.9|7457.7|7445.7|7458.2|7446.2|7455.2|7443.2|0
1685559600000|2023-05-31 19:00:00|7457.9|7445.9|7457.4|7445.4|7459.2|7447.2|7455.7|7443.7|0
1685559900000|2023-05-31 19:05:00|7457.7|7445.7|7457.4|7445.4|7457.7|7445.7|7454.7|7442.7|0
1685560200000|2023-05-31 19:10:00|7457.7|7445.7|7459.2|7447.2|7464.2|7452.2|7456.2|7444.2|0
1685560500000|2023-05-31 19:15:00|7459.7|7447.7|7458.2|7446.2|7459.9|7447.9|7456.7|7444.7|0
1685560800000|2023-05-31 19:20:00|7457.2|7445.2|7461.2|7449.2|7461.2|7449.2|7457.2|7445.2|0
1685561100000|2023-05-31 19:25:00|7460.7|7448.7|7461.2|7449.2|7461.7|7449.7|7458.7|7446.7|0
1685561400000|2023-05-31 19:30:00|7460.7|7448.7|7460.7|7448.7|7461.9|7449.9|7459.4|7447.4|0
1685561700000|2023-05-31 19:35:00|7460.4|7448.4|7462.7|7450.7|7463.2|7451.2|7459.2|7447.2|0
1685562000000|2023-05-31 19:40:00|7463.2|7451.2|7467.7|7455.7|7467.7|7455.7|7462.2|7450.2|0
1685562300000|2023-05-31 19:45:00|7468.2|7456.2|7466.7|7454.7|7469.2|7457.2|7464.7|7452.7|0
1685562600000|2023-05-31 19:50:00|7465.9|7453.9|7464.2|7452.2|7468.7|7456.7|7463.4|7451.4|0
1685562900000|2023-05-31 19:55:00|7463.9|7451.9|7461.7|7449.7|7465.9|7453.9|7459.7|7447.7|0
1685563200000|2023-05-31 20:00:00|7460.7|7448.7|7457.1|7445.1|7466.6|7454.6|7456.6|7444.6|0
1685563500000|2023-05-31 20:05:00|7456.8|7444.8|7458.2|7446.2|7460.7|7448.7|7456.8|7444.8|0
1685563800000|2023-05-31 20:10:00|7458.3|7446.3|7459.3|7447.3|7460.1|7448.1|7458.1|7446.1|0
1685564100000|2023-05-31 20:15:00|7459.2|7447.2|7460.6|7448.6|7461|7449|7459|7447|0
1685564400000|2023-05-31 20:20:00|7460.7|7448.7|7463.8|7451.8|7463.8|7451.8|7460.7|7448.7|0
1685564700000|2023-05-31 20:25:00|7463.7|7451.7|7463.5|7451.5|7464.1|7452.1|7462.7|7450.7|0
1685565000000|2023-05-31 20:30:00|7463.7|7451.7|7464.9|7452.9|7465.3|7453.3|7463.3|7451.3|0
1685565300000|2023-05-31 20:35:00|7464.8|7452.8|7465.9|7453.9|7465.9|7453.9|7464.4|7452.4|0
1685565600000|2023-05-31 20:40:00|7465.8|7453.8|7460.5|7448.5|7465.8|7453.8|7460.5|7448.5|0
1685565900000|2023-05-31 20:45:00|7460.4|7448.4|7458.5|7446.5|7460.4|7448.4|7457.7|7445.7|0
1685566200000|2023-05-31 20:50:00|7458.6|7446.6|7461.3|7449.3|7461.3|7449.3|7458.4|7446.4|0
1685566500000|2023-05-31 20:55:00|7461.1|7449.1|7456.9|7444.9|7462.2|7450.2|7456.3|7444.3|0
1685566800000|2023-05-31 21:00:00|7457.1|7445.1|7458.5|7446.5|7458.6|7446.6|7457.1|7445.1|0
1685567100000|2023-05-31 21:05:00|7458.4|7446.4|7457.3|7445.3|7458.4|7446.4|7457.3|7445.3|0
1685567400000|2023-05-31 21:10:00|7457.4|7445.4|7458.1|7446.1|7458.7|7446.7|7457.4|7445.4|0
1685567700000|2023-05-31 21:15:00|7458|7446|7458.1|7446.1|7458.1|7446.1|7457.8|7445.8|0
1685568000000|2023-05-31 21:20:00|7458.2|7446.2|7459|7447|7459.1|7447.1|7458.2|7446.2|0
1685568300000|2023-05-31 21:25:00|7458.9|7446.9|7459.4|7447.4|7459.4|7447.4|7458.9|7446.9|0
1685568600000|2023-05-31 21:30:00|7459.3|7447.3|7458.4|7446.4|7459.4|7447.4|7458.3|7446.3|0
1685568900000|2023-05-31 21:35:00|7458.3|7446.3|7458.6|7446.6|7459.3|7447.3|7458|7446|0
1685569200000|2023-05-31 21:40:00|7458.7|7446.7|7458.4|7446.4|7458.7|7446.7|7458|7446|0
1685569500000|2023-05-31 21:45:00|7458.2|7446.2|7457.5|7445.5|7458.2|7446.2|7457.5|7445.5|0
1685569800000|2023-05-31 21:50:00|7457.6|7445.6|7458.3|7446.3|7459.1|7447.1|7457.5|7445.5|0
1685570100000|2023-05-31 21:55:00|7458.4|7446.4|7458.4|7446.4|7458.7|7446.7|7457.9|7445.9|0
1685570400000|2023-05-31 22:00:00|7458.7|7446.7|7460.4|7448.4|7460.8|7448.8|7458.7|7446.7|0
1685570700000|2023-05-31 22:05:00|7460.5|7448.5|7458|7446|7460.8|7448.8|7458|7446|0
1685571000000|2023-05-31 22:10:00|7458.1|7446.1|7459.4|7447.4|7459.8|7447.8|7457.3|7445.3|0
1685571300000|2023-05-31 22:15:00|7459.5|7447.5|7459.4|7447.4|7461.5|7449.5|7459.4|7447.4|0
1685571600000|2023-05-31 22:20:00|7459.5|7447.5|7461.5|7449.5|7461.5|7449.5|7458.6|7446.6|0
1685571900000|2023-05-31 22:25:00|7461.4|7449.4|7459.7|7447.7|7461.8|7449.8|7459.4|7447.4|0
1685572200000|2023-05-31 22:30:00|7459.4|7447.4|7459|7447|7459.8|7447.8|7458.7|7446.7|0
1685572500000|2023-05-31 22:35:00|7459.1|7447.1|7460.7|7448.7|7461.6|7449.6|7459.1|7447.1|0
1685572800000|2023-05-31 22:40:00|7460.6|7448.6|7459.9|7447.9|7461.6|7449.6|7459.9|7447.9|0
1685573100000|2023-05-31 22:45:00|7460|7448|7459.9|7447.9|7460.6|7448.6|7459|7447|0
1685573400000|2023-05-31 22:50:00|7459.8|7447.8|7463.7|7451.7|7464.4|7452.4|7459.2|7447.2|0
1685573700000|2023-05-31 22:55:00|7464.1|7452.1|7463.2|7451.2|7464.9|7452.9|7463.2|7451.2|0
1685574000000|2023-05-31 23:00:00|7463.7|7451.7|7463|7451|7465.1|7453.1|7463|7451|0
1685574300000|2023-05-31 23:05:00|7462.9|7450.9|7462.1|7450.1|7462.9|7450.9|7461.1|7449.1|0
1685574600000|2023-05-31 23:10:00|7461.4|7449.4|7461.4|7449.4|7462|7450|7461.1|7449.1|0
1685574900000|2023-05-31 23:15:00|7461.5|7449.5|7462.9|7450.9|7463.2|7451.2|7461.4|7449.4|0
1685575200000|2023-05-31 23:20:00|7463|7451|7463.7|7451.7|7463.7|7451.7|7462.5|7450.5|0
1685575500000|2023-05-31 23:25:00|7463.6|7451.6|7462.5|7450.5|7463.7|7451.7|7461.8|7449.8|0
1685575800000|2023-05-31 23:30:00|7462.7|7450.7|7465.4|7453.4|7465.4|7453.4|7462.7|7450.7|0
1685576100000|2023-05-31 23:35:00|7465.3|7453.3|7466.5|7454.5|7467|7455|7464.9|7452.9|0
1685576400000|2023-05-31 23:40:00|7466.6|7454.6|7468.2|7456.2|7468.6|7456.6|7466.2|7454.2|0
1685576700000|2023-05-31 23:45:00|7468.3|7456.3|7470.7|7458.7|7470.8|7458.8|7468.3|7456.3|0
1685577000000|2023-05-31 23:50:00|7470.6|7458.6|7468.3|7456.3|7471.8|7459.8|7468.2|7456.2|0
1685577300000|2023-05-31 23:55:00|7468.7|7456.7|7466|7454|7469|7457|7465.7|7453.7|0
1685577600000|2023-06-01 00:00:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7462.4|7450.4|0
1685577900000|2023-06-01 00:05:00|7468.4|7456.4|7468.2|7456.2|7469.2|7457.2|7467.4|7455.4|0
1685578200000|2023-06-01 00:10:00|7467.9|7455.9|7466.4|7454.4|7468.2|7456.2|7466.4|7454.4|0
1685578500000|2023-06-01 00:15:00|7466.7|7454.7|7467.7|7455.7|7468.4|7456.4|7466.4|7454.4|0
1685578800000|2023-06-01 00:20:00|7467.4|7455.4|7466.9|7454.9|7468.4|7456.4|7465.9|7453.9|0
1685579100000|2023-06-01 00:25:00|7466.7|7454.7|7466.2|7454.2|7466.7|7454.7|7465.4|7453.4|0
1685579400000|2023-06-01 00:30:00|7466.4|7454.4|7464.9|7452.9|7466.4|7454.4|7464.9|7452.9|0
1685579700000|2023-06-01 00:35:00|7465.4|7453.4|7463.4|7451.4|7465.4|7453.4|7463.4|7451.4|0
1685580000000|2023-06-01 00:40:00|7463.7|7451.7|7459.7|7447.7|7463.9|7451.9|7459.2|7447.2|0
1685580300000|2023-06-01 00:45:00|7459.9|7447.9|7456.9|7444.9|7459.9|7447.9|7456.4|7444.4|0
1685580600000|2023-06-01 00:50:00|7457.2|7445.2|7459.9|7447.9|7460.9|7448.9|7457.2|7445.2|0
1685580900000|2023-06-01 00:55:00|7460.2|7448.2|7459.4|7447.4|7460.4|7448.4|7459.2|7447.2|0
1685581200000|2023-06-01 01:00:00|7459.9|7447.9|7463.4|7451.4|7463.4|7451.4|7459.9|7447.9|0
1685581500000|2023-06-01 01:05:00|7463.2|7451.2|7463.2|7451.2|7463.4|7451.4|7460.9|7448.9|0
1685581800000|2023-06-01 01:10:00|7463.4|7451.4|7463.9|7451.9|7464.4|7452.4|7463.2|7451.2|0
1685582100000|2023-06-01 01:15:00|7464.2|7452.2|7465.4|7453.4|7465.4|7453.4|7462.2|7450.2|0
1685582400000|2023-06-01 01:20:00|7465.7|7453.7|7467.9|7455.9|7467.9|7455.9|7465.2|7453.2|0
1685582700000|2023-06-01 01:25:00|7468.2|7456.2|7473.4|7461.4|7479.2|7467.2|7468.2|7456.2|0
1685583000000|2023-06-01 01:30:00|7473.7|7461.7|7472.4|7460.4|7474.2|7462.2|7470.2|7458.2|0
1685583300000|2023-06-01 01:35:00|7472.2|7460.2|7467.9|7455.9|7473.9|7461.9|7467.7|7455.7|0
1685583600000|2023-06-01 01:40:00|7467.7|7455.7|7464.2|7452.2|7469.7|7457.7|7462.9|7450.9|0
1685583900000|2023-06-01 01:45:00|7464.4|7452.4|7465.7|7453.7|7466.4|7454.4|7461.2|7449.2|0
1685584200000|2023-06-01 01:50:00|7465.9|7453.9|7468.4|7456.4|7469.2|7457.2|7460.4|7448.4|0
1685584500000|2023-06-01 01:55:00|7468.9|7456.9|7470.9|7458.9|7471.4|7459.4|7468.4|7456.4|0
1685584800000|2023-06-01 02:00:00|7470.7|7458.7|7472.9|7460.9|7473.9|7461.9|7470.2|7458.2|0
1685585100000|2023-06-01 02:05:00|7472.4|7460.4|7471.4|7459.4|7472.9|7460.9|7470.2|7458.2|0
1685585400000|2023-06-01 02:10:00|7471.7|7459.7|7468.9|7456.9|7472.7|7460.7|7468.4|7456.4|0
1685585700000|2023-06-01 02:15:00|7468.7|7456.7|7465.4|7453.4|7469.9|7457.9|7464.9|7452.9|0
1685586000000|2023-06-01 02:20:00|7465.7|7453.7|7468.4|7456.4|7468.9|7456.9|7463.4|7451.4|0
1685586300000|2023-06-01 02:25:00|7468.2|7456.2|7467.4|7455.4|7468.7|7456.7|7467.2|7455.2|0
1685586600000|2023-06-01 02:30:00|7467.7|7455.7|7470.9|7458.9|7471.9|7459.9|7467.7|7455.7|0
1685586900000|2023-06-01 02:35:00|7471.2|7459.2|7471.4|7459.4|7472.4|7460.4|7470.9|7458.9|0
1685587200000|2023-06-01 02:40:00|7471.2|7459.2|7471.7|7459.7|7471.7|7459.7|7469.7|7457.7|0
1685587500000|2023-06-01 02:45:00|7471.9|7459.9|7470.4|7458.4|7473.7|7461.7|7470.4|7458.4|0
1685587800000|2023-06-01 02:50:00|7470.2|7458.2|7469.9|7457.9|7470.2|7458.2|7467.9|7455.9|0
1685588100000|2023-06-01 02:55:00|7469.4|7457.4|7471.9|7459.9|7471.9|7459.9|7469.4|7457.4|0
1685588400000|2023-06-01 03:00:00|7472.2|7460.2|7469.9|7457.9|7472.2|7460.2|7469.9|7457.9|0
1685588700000|2023-06-01 03:05:00|7469.2|7457.2|7471.2|7459.2|7471.9|7459.9|7468.7|7456.7|0
1685589000000|2023-06-01 03:10:00|7471.4|7459.4|7470.9|7458.9|7471.9|7459.9|7470.7|7458.7|0
1685589300000|2023-06-01 03:15:00|7471.2|7459.2|7472.4|7460.4|7472.4|7460.4|7470.9|7458.9|0
1685589600000|2023-06-01 03:20:00|7472.7|7460.7|7470.7|7458.7|7472.7|7460.7|7470.4|7458.4|0
1685589900000|2023-06-01 03:25:00|7470.4|7458.4|7472.2|7460.2|7472.2|7460.2|7470.4|7458.4|0
1685590200000|2023-06-01 03:30:00|7471.7|7459.7|7471.7|7459.7|7473.2|7461.2|7469.7|7457.7|0
1685590500000|2023-06-01 03:35:00|7471.4|7459.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685590800000|2023-06-01 03:40:00|7471.7|7459.7|7471.7|7459.7|7472.2|7460.2|7471.4|7459.4|0
1685591100000|2023-06-01 03:45:00|7470.9|7458.9|7470.4|7458.4|7471.4|7459.4|7469.9|7457.9|0
1685591400000|2023-06-01 03:50:00|7470.9|7458.9|7471.2|7459.2|7471.4|7459.4|7470.4|7458.4|0
1685591700000|2023-06-01 03:55:00|7471.4|7459.4|7472.2|7460.2|7472.7|7460.7|7470.9|7458.9|0
1685592000000|2023-06-01 04:00:00|7472.4|7460.4|7470.7|7458.7|7472.7|7460.7|7470.7|7458.7|0
1685592300000|2023-06-01 04:05:00|7470.9|7458.9|7472.7|7460.7|7473.4|7461.4|7470.9|7458.9|0
1685592600000|2023-06-01 04:10:00|7472.9|7460.9|7472.4|7460.4|7473.4|7461.4|7472.4|7460.4|0
1685592900000|2023-06-01 04:15:00|7471.9|7459.9|7474.4|7462.4|7474.9|7462.9|7471.9|7459.9|0
1685593200000|2023-06-01 04:20:00|7474.2|7462.2|7474.9|7462.9|7474.9|7462.9|7472.4|7460.4|0
1685593500000|2023-06-01 04:25:00|7474.7|7462.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685593800000|2023-06-01 04:30:00|7473.7|7461.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685594100000|2023-06-01 04:35:00|7473.9|7461.9|7473.9|7461.9|7474.4|7462.4|7473.4|7461.4|0
1685594400000|2023-06-01 04:40:00|7473.7|7461.7|7471.9|7459.9|7473.7|7461.7|7471.9|7459.9|0
1685594700000|2023-06-01 04:45:00|7471.7|7459.7|7470.9|7458.9|7472.2|7460.2|7470.9|7458.9|0
1685595000000|2023-06-01 04:50:00|7471.4|7459.4|7472.2|7460.2|7472.9|7460.9|7471.4|7459.4|0
1685595300000|2023-06-01 04:55:00|7472.4|7460.4|7472.4|7460.4|7472.7|7460.7|7471.9|7459.9|0
1685595600000|2023-06-01 05:00:00|7472.2|7460.2|7472.2|7460.2|7472.4|7460.4|7470.9|7458.9|0
1685595900000|2023-06-01 05:05:00|7471.9|7459.9|7473.7|7461.7|7473.9|7461.9|7471.7|7459.7|0
1685596200000|2023-06-01 05:10:00|7473.9|7461.9|7472.7|7460.7|7473.9|7461.9|7472.2|7460.2|0
1685596500000|2023-06-01 05:15:00|7472.9|7460.9|7470.4|7458.4|7473.2|7461.2|7470.2|7458.2|0
1685596800000|2023-06-01 05:20:00|7470.7|7458.7|7470.9|7458.9|7471.4|7459.4|7470.7|7458.7|0
1685597100000|2023-06-01 05:25:00|7471.2|7459.2|7470.9|7458.9|7471.2|7459.2|7470.2|7458.2|0
1685597400000|2023-06-01 05:30:00|7471.2|7459.2|7469.9|7457.9|7471.2|7459.2|7469.9|7457.9|0
1685597700000|2023-06-01 05:35:00|7469.7|7457.7|7469.9|7457.9|7471.9|7459.9|7468.9|7456.9|0
1685598000000|2023-06-01 05:40:00|7469.7|7457.7|7467.9|7455.9|7469.9|7457.9|7467.9|7455.9|0
1685598300000|2023-06-01 05:45:00|7468.2|7456.2|7470.9|7458.9|7471.7|7459.7|7467.9|7455.9|0
1685598600000|2023-06-01 05:50:00|7470.4|7458.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685598900000|2023-06-01 05:55:00|7471.2|7459.2|7468.4|7456.4|7471.2|7459.2|7467.4|7455.4|0
1685599200000|2023-06-01 06:00:00|7467.9|7455.9|7469.9|7457.9|7470.4|7458.4|7462.4|7450.4|0
1685599500000|2023-06-01 06:05:00|7469.7|7457.7|7470.4|7458.4|7471.9|7459.9|7468.4|7456.4|0
1685599800000|2023-06-01 06:10:00|7470.7|7458.7|7469.9|7457.9|7470.7|7458.7|7467.2|7455.2|0
1685600100000|2023-06-01 06:15:00|7469.7|7457.7|7469.2|7457.2|7470.9|7458.9|7468.7|7456.7|0
1685600400000|2023-06-01 06:20:00|7469.4|7457.4|7466.4|7454.4|7469.4|7457.4|7465.4|7453.4|0
1685600700000|2023-06-01 06:25:00|7466.7|7454.7|7465.9|7453.9|7467.2|7455.2|7464.7|7452.7|0
1685601000000|2023-06-01 06:30:00|7465.7|7453.7|7465.7|7453.7|7468.2|7456.2|7465.2|7453.2|0
1685601300000|2023-06-01 06:35:00|7465.9|7453.9|7466.2|7454.2|7467.2|7455.2|7464.9|7452.9|0
1685601600000|2023-06-01 06:40:00|7466.9|7454.9|7462.2|7450.2|7466.9|7454.9|7462.2|7450.2|0
1685601900000|2023-06-01 06:45:00|7462.4|7450.4|7459.4|7447.4|7462.7|7450.7|7458.4|7446.4|0
1685602200000|2023-06-01 06:50:00|7459.2|7447.2|7462.9|7450.9|7463.2|7451.2|7459.2|7447.2|0
1685602500000|2023-06-01 06:55:00|7462.7|7450.7|7463.4|7451.4|7466.7|7454.7|7462.2|7450.2|0
1685602800000|2023-06-01 07:00:00|7462.2|7450.2|7467.4|7455.4|7469.7|7457.7|7459.4|7447.4|0
1685603100000|2023-06-01 07:05:00|7468.7|7456.7|7476.2|7464.2|7483.2|7471.2|7468.7|7456.7|0
1685603400000|2023-06-01 07:10:00|7476.7|7464.7|7479.2|7467.2|7479.2|7467.2|7472.2|7460.2|0
1685603700000|2023-06-01 07:15:00|7479.7|7467.7|7469.4|7457.4|7481.4|7469.4|7469.4|7457.4|0
1685604000000|2023-06-01 07:20:00|7470.4|7458.4|7474.4|7462.4|7476.7|7464.7|7470.4|7458.4|0
1685604300000|2023-06-01 07:25:00|7474.7|7462.7|7483.9|7471.9|7483.9|7471.9|7471.9|7459.9|0
1685604600000|2023-06-01 07:30:00|7484.2|7472.2|7483.2|7471.2|7487.9|7475.9|7480.7|7468.7|0
1685604900000|2023-06-01 07:35:00|7482.9|7470.9|7484.7|7472.7|7487.2|7475.2|7481.9|7469.9|0
1685605200000|2023-06-01 07:40:00|7484.4|7472.4|7487.7|7475.7|7489.9|7477.9|7483.9|7471.9|0
1685605500000|2023-06-01 07:45:00|7487.4|7475.4|7491.8|7479.8|7493.3|7481.3|7486.4|7474.4|0
1685605800000|2023-06-01 07:50:00|7492|7480|7493.3|7481.3|7494.8|7482.8|7490.5|7478.5|0
1685606100000|2023-06-01 07:55:00|7493|7481|7492.5|7480.5|7493.8|7481.8|7491|7479|0
1685606400000|2023-06-01 08:00:00|7492.3|7480.3|7488.3|7476.3|7494.3|7482.3|7486.8|7474.8|0
1685606700000|2023-06-01 08:05:00|7488.5|7476.5|7492.3|7480.3|7493.3|7481.3|7487|7475|0
1685607000000|2023-06-01 08:10:00|7492.8|7480.8|7493.8|7481.8|7494.8|7482.8|7489.8|7477.8|0
1685607300000|2023-06-01 08:15:00|7494|7482|7494.8|7482.8|7496.3|7484.3|7489.8|7477.8|0
1685607600000|2023-06-01 08:20:00|7494.3|7482.3|7495.5|7483.5|7496.8|7484.8|7493.5|7481.5|0
1685607900000|2023-06-01 08:25:00|7495.8|7483.8|7498|7486|7498.3|7486.3|7495.8|7483.8|0
1685608200000|2023-06-01 08:30:00|7497.8|7485.8|7503.3|7491.3|7503.5|7491.5|7497.8|7485.8|0
1685608500000|2023-06-01 08:35:00|7503|7491|7498.8|7486.8|7504.3|7492.3|7498.3|7486.3|0
1685608800000|2023-06-01 08:40:00|7498.5|7486.5|7498|7486|7499.3|7487.3|7496.8|7484.8|0
1685609100000|2023-06-01 08:45:00|7498.3|7486.3|7501.3|7489.3|7502.3|7490.3|7497.8|7485.8|0
1685609400000|2023-06-01 08:50:00|7501.5|7489.5|7499.8|7487.8|7503.8|7491.8|7499.8|7487.8|0
1685609700000|2023-06-01 08:55:00|7500.3|7488.3|7499|7487|7500.8|7488.8|7498.8|7486.8|0
1685610000000|2023-06-01 09:00:00|7498.8|7486.8|7495.3|7483.3|7499.3|7487.3|7495.3|7483.3|0
1685610300000|2023-06-01 09:05:00|7495.5|7483.5|7493.3|7481.3|7496.8|7484.8|7492.3|7480.3|0
1685610600000|2023-06-01 09:10:00|7493.5|7481.5|7490.8|7478.8|7493.8|7481.8|7490.3|7478.3|0
1685610900000|2023-06-01 09:15:00|7490.3|7478.3|7488.3|7476.3|7491.3|7479.3|7488.3|7476.3|0
1685611200000|2023-06-01 09:20:00|7488.5|7476.5|7491|7479|7492.8|7480.8|7488.5|7476.5|0
1685611500000|2023-06-01 09:25:00|7490.8|7478.8|7491.8|7479.8|7492.8|7480.8|7490.8|7478.8|0
1685611800000|2023-06-01 09:30:00|7491.3|7479.3|7489.3|7477.3|7491.8|7479.8|7488.8|7476.8|0
1685612100000|2023-06-01 09:35:00|7489|7477|7484.8|7472.8|7489.3|7477.3|7483.8|7471.8|0
1685612400000|2023-06-01 09:40:00|7484.3|7472.3|7488.8|7476.8|7489.3|7477.3|7484.3|7472.3|0
1685612700000|2023-06-01 09:45:00|7488.3|7476.3|7483.3|7471.3|7490|7478|7483.3|7471.3|0
1685613000000|2023-06-01 09:50:00|7483.5|7471.5|7486.8|7474.8|7487|7475|7482.3|7470.3|0
1685613300000|2023-06-01 09:55:00|7486.3|7474.3|7489.3|7477.3|7489.5|7477.5|7485.8|7473.8|0
1685613600000|2023-06-01 10:00:00|7489|7477|7485.3|7473.3|7489.3|7477.3|7485.3|7473.3|0
1685613900000|2023-06-01 10:05:00|7485|7473|7488|7476|7488|7476|7482.3|7470.3|0
1685614200000|2023-06-01 10:10:00|7487.8|7475.8|7487.8|7475.8|7489.3|7477.3|7487.8|7475.8|0
1685614500000|2023-06-01 10:15:00|7487.3|7475.3|7484.8|7472.8|7487.8|7475.8|7484.3|7472.3|0
1685614800000|2023-06-01 10:20:00|7485.3|7473.3|7482.3|7470.3|7485.3|7473.3|7482.3|7470.3|0
1685615100000|2023-06-01 10:25:00|7481.8|7469.8|7484.8|7472.8|7485.3|7473.3|7481.8|7469.8|0
1685615400000|2023-06-01 10:30:00|7484.3|7472.3|7485.8|7473.8|7488.8|7476.8|7484.3|7472.3|0
1685615700000|2023-06-01 10:35:00|7485.5|7473.5|7481|7469|7485.8|7473.8|7480.3|7468.3|0
1685616000000|2023-06-01 10:40:00|7480.8|7468.8|7479.8|7467.8|7481.8|7469.8|7477.8|7465.8|0
1685616300000|2023-06-01 10:45:00|7480|7468|7479.8|7467.8|7482.3|7470.3|7479.5|7467.5|0
1685616600000|2023-06-01 10:50:00|7480|7468|7483.5|7471.5|7483.8|7471.8|7480|7468|0
1685616900000|2023-06-01 10:55:00|7483.3|7471.3|7480.8|7468.8|7483.5|7471.5|7480|7468|0
1685617200000|2023-06-01 11:00:00|7481|7469|7481.8|7469.8|7482.3|7470.3|7479.8|7467.8|0
1685617500000|2023-06-01 11:05:00|7482|7470|7477|7465|7483|7471|7476|7464|0
1685617800000|2023-06-01 11:10:00|7476.8|7464.8|7479.3|7467.3|7479.5|7467.5|7476.3|7464.3|0
1685618100000|2023-06-01 11:15:00|7478.8|7466.8|7477.3|7465.3|7480.3|7468.3|7477.3|7465.3|0
1685618400000|2023-06-01 11:20:00|7477|7465|7476.3|7464.3|7477.8|7465.8|7475|7463|0
1685618700000|2023-06-01 11:25:00|7475.8|7463.8|7473.3|7461.3|7476.8|7464.8|7473.3|7461.3|0
1685619000000|2023-06-01 11:30:00|7473.5|7461.5|7475.3|7463.3|7476|7464|7473|7461|0
1685619300000|2023-06-01 11:35:00|7475|7463|7473.3|7461.3|7475.3|7463.3|7473.3|7461.3|0
1685619600000|2023-06-01 11:40:00|7473.5|7461.5|7476.5|7464.5|7477|7465|7473|7461|0
1685619900000|2023-06-01 11:45:00|7476|7464|7475|7463|7477.2|7465.2|7474|7462|0
1685620200000|2023-06-01 11:50:00|7474.7|7462.7|7478.5|7466.5|7478.7|7466.7|7474.5|7462.5|0
1685620500000|2023-06-01 11:55:00|7479|7467|7479.5|7467.5|7479.5|7467.5|7476|7464|0
1685620800000|2023-06-01 12:00:00|7479|7467|7483.5|7471.5|7485.7|7473.7|7478.2|7466.2|0
1685621100000|2023-06-01 12:05:00|7483.7|7471.7|7481|7469|7484.5|7472.5|7481|7469|0
1685621400000|2023-06-01 12:10:00|7480.5|7468.5|7482.2|7470.2|7484|7472|7480.5|7468.5|0
1685621700000|2023-06-01 12:15:00|7482|7470|7483.7|7471.7|7486|7474|7481.2|7469.2|0
1685622000000|2023-06-01 12:20:00|7483.5|7471.5|7484|7472|7486.7|7474.7|7482|7470|0
1685622300000|2023-06-01 12:25:00|7484.2|7472.2|7486.7|7474.7|7488.5|7476.5|7484.2|7472.2|0
1685622600000|2023-06-01 12:30:00|7484.5|7472.5|7485|7473|7491|7479|7484|7472|0
1685622900000|2023-06-01 12:35:00|7484.7|7472.7|7479|7467|7485.2|7473.2|7478|7466|0
1685623200000|2023-06-01 12:40:00|7478|7466|7475.5|7463.5|7478|7466|7474|7462|0
1685623500000|2023-06-01 12:45:00|7475.2|7463.2|7471|7459|7475.2|7463.2|7470.5|7458.5|0
1685623800000|2023-06-01 12:50:00|7470.5|7458.5|7467.5|7455.5|7471|7459|7466.5|7454.5|0
1685624100000|2023-06-01 12:55:00|7467|7455|7466|7454|7471.7|7459.7|7466|7454|0
1685624400000|2023-06-01 13:00:00|7465.5|7453.5|7465.7|7453.7|7468.7|7456.7|7465|7453|0
1685624700000|2023-06-01 13:05:00|7465.2|7453.2|7464|7452|7466.5|7454.5|7461|7449|0
1685625000000|2023-06-01 13:10:00|7464.2|7452.2|7468.5|7456.5|7470|7458|7463.7|7451.7|0
1685625300000|2023-06-01 13:15:00|7468|7456|7471.2|7459.2|7472|7460|7467|7455|0
1685625600000|2023-06-01 13:20:00|7471|7459|7467|7455|7471.5|7459.5|7466|7454|0
1685625900000|2023-06-01 13:25:00|7466.5|7454.5|7466|7454|7468.5|7456.5|7466|7454|0
1685626200000|2023-06-01 13:30:00|7465.5|7453.5|7459|7447|7465.5|7453.5|7450.5|7438.5|0
1685626500000|2023-06-01 13:35:00|7458.5|7446.5|7469.5|7457.5|7474|7462|7458.5|7446.5|0
1685626800000|2023-06-01 13:40:00|7470|7458|7463.7|7451.7|7470|7458|7461.5|7449.5|0
1685627100000|2023-06-01 13:45:00|7463.5|7451.5|7462.5|7450.5|7469.7|7457.7|7460.2|7448.2|0
1685627400000|2023-06-01 13:50:00|7462.7|7450.7|7460|7448|7465|7453|7455.5|7443.5|0
1685627700000|2023-06-01 13:55:00|7460.2|7448.2|7451.2|7439.2|7461.2|7449.2|7450.7|7438.7|0
1685628000000|2023-06-01 14:00:00|7455.5|7443.5|7467.5|7455.5|7469.7|7457.7|7451.7|7439.7|0
1685628300000|2023-06-01 14:05:00|7467.7|7455.7|7465.5|7453.5|7470.5|7458.5|7465|7453|0
1685628600000|2023-06-01 14:10:00|7465.1|7453.1|7472.6|7460.6|7472.6|7460.6|7463.6|7451.6|0
1685628900000|2023-06-01 14:15:00|7472.1|7460.1|7472.6|7460.6|7475.1|7463.1|7467.6|7455.6|0
1685629200000|2023-06-01 14:20:00|7472.8|7460.8|7475.1|7463.1|7475.1|7463.1|7470.6|7458.6|0
1685629500000|2023-06-01 14:25:00|7474.6|7462.6|7477.6|7465.6|7481.3|7469.3|7473.1|7461.1|0
1685629800000|2023-06-01 14:30:00|7477.1|7465.1|7483.6|7471.6|7483.6|7471.6|7475.1|7463.1|0
1685630100000|2023-06-01 14:35:00|7484.1|7472.1|7484.6|7472.6|7487.1|7475.1|7481.6|7469.6|0
1685630400000|2023-06-01 14:40:00|7485.1|7473.1|7490.1|7478.1|7490.1|7478.1|7484.8|7472.8|0
1685630700000|2023-06-01 14:45:00|7490.3|7478.3|7493.1|7481.1|7496.1|7484.1|7490.1|7478.1|0
1685631000000|2023-06-01 14:50:00|7493.6|7481.6|7499.6|7487.6|7500.1|7488.1|7492.3|7480.3|0
1685631300000|2023-06-01 14:55:00|7499.3|7487.3|7502.1|7490.1|7502.6|7490.6|7499.1|7487.1|0
1685631600000|2023-06-01 15:00:00|7501.6|7489.6|7497.6|7485.6|7502.1|7490.1|7496.1|7484.1|0
1685631900000|2023-06-01 15:05:00|7497.1|7485.1|7497.6|7485.6|7500.6|7488.6|7496.1|7484.1|0
1685632200000|2023-06-01 15:10:00|7497.1|7485.1|7498.1|7486.1|7500.8|7488.8|7496.1|7484.1|0
1685632500000|2023-06-01 15:15:00|7497.6|7485.6|7500.6|7488.6|7502.3|7490.3|7497.6|7485.6|0
1685632800000|2023-06-01 15:20:00|7500.1|7488.1|7502.1|7490.1|7504.6|7492.6|7499.6|7487.6|0
1685633100000|2023-06-01 15:25:00|7502.6|7490.6|7505.3|7493.3|7506.1|7494.1|7501.1|7489.1|0
1685633400000|2023-06-01 15:30:00|7505.1|7493.1|7497.6|7485.6|7506.1|7494.1|7497.6|7485.6|0
1685633700000|2023-06-01 15:35:00|7497.1|7485.1|7502.3|7490.3|7503.6|7491.6|7497.1|7485.1|0
1685634000000|2023-06-01 15:40:00|7502.6|7490.6|7501.8|7489.8|7504.3|7492.3|7501.8|7489.8|0
1685634300000|2023-06-01 15:45:00|7501.6|7489.6|7503.6|7491.6|7505.1|7493.1|7501.1|7489.1|0
1685634600000|2023-06-01 15:50:00|7503.8|7491.8|7503.6|7491.6|7504.8|7492.8|7501.8|7489.8|0
1685634900000|2023-06-01 15:55:00|7503.3|7491.3|7504.3|7492.3|7505.1|7493.1|7502.1|7490.1|0
1685635200000|2023-06-01 16:00:00|7504.6|7492.6|7503.1|7491.1|7504.6|7492.6|7502.6|7490.6|0
1685635500000|2023-06-01 16:05:00|7502.8|7490.8|7502.1|7490.1|7503.1|7491.1|7501.6|7489.6|0
1685635800000|2023-06-01 16:10:00|7502.3|7490.3|7503.6|7491.6|7504.6|7492.6|7502.1|7490.1|0
1685636100000|2023-06-01 16:15:00|7503.8|7491.8|7504.6|7492.6|7505.3|7493.3|7501.1|7489.1|0
1685636400000|2023-06-01 16:20:00|7504.3|7492.3|7504.8|7492.8|7506.6|7494.6|7504.1|7492.1|0
1685636700000|2023-06-01 16:25:00|7505.1|7493.1|7505.1|7493.1|7505.1|7493.1|7503.6|7491.6|0
1685637000000|2023-06-01 16:30:00|7505.3|7493.3|7504.1|7492.1|7505.6|7493.6|7503.6|7491.6|0
1685637300000|2023-06-01 16:35:00|7504.3|7492.3|7505.1|7493.1|7505.6|7493.6|7503.1|7491.1|0
1685637600000|2023-06-01 16:40:00|7504.8|7492.8|7504.1|7492.1|7505.1|7493.1|7503.8|7491.8|0
1685637900000|2023-06-01 16:45:00|7504.3|7492.3|7505.1|7493.1|7505.1|7493.1|7502.1|7490.1|0
1685638200000|2023-06-01 16:50:00|7505.3|7493.3|7506.3|7494.3|7506.8|7494.8|7505.3|7493.3|0
1685638500000|2023-06-01 16:55:00|7506.6|7494.6|7507.6|7495.6|7507.6|7495.6|7506.1|7494.1|0
1685638800000|2023-06-01 17:00:00|7507.8|7495.8|7506.1|7494.1|7508.1|7496.1|7505.1|7493.1|0
1685639100000|2023-06-01 17:05:00|7505.6|7493.6|7506.6|7494.6|7508.6|7496.6|7505.6|7493.6|0
1685639400000|2023-06-01 17:10:00|7506.3|7494.3|7507.1|7495.1|7507.6|7495.6|7505.3|7493.3|0
1685639700000|2023-06-01 17:15:00|7506.6|7494.6|7507.1|7495.1|7507.6|7495.6|7505.6|7493.6|0
1685640000000|2023-06-01 17:20:00|7506.8|7494.8|7506.3|7494.3|7509.1|7497.1|7505.8|7493.8|0
1685640300000|2023-06-01 17:25:00|7506.6|7494.6|7507.6|7495.6|7508.3|7496.3|7505.6|7493.6|0
1685640600000|2023-06-01 17:30:00|7507.3|7495.3|7508.6|7496.6|7509.1|7497.1|7505.6|7493.6|0
1685640900000|2023-06-01 17:35:00|7508.1|7496.1|7508.8|7496.8|7509.6|7497.6|7507.3|7495.3|0
1685641200000|2023-06-01 17:40:00|7508.6|7496.6|7508.6|7496.6|7509.1|7497.1|7507.1|7495.1|0
1685641500000|2023-06-01 17:45:00|7508.3|7496.3|7511.6|7499.6|7511.6|7499.6|7508.1|7496.1|0
1685641800000|2023-06-01 17:50:00|7511.3|7499.3|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685642100000|2023-06-01 17:55:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7510.1|7498.1|0
1685642400000|2023-06-01 18:00:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7509.1|7497.1|0
1685642700000|2023-06-01 18:05:00|7511.6|7499.6|7511.6|7499.6|7512.6|7500.6|7510.1|7498.1|0
1685643000000|2023-06-01 18:10:00|7511.1|7499.1|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685643300000|2023-06-01 18:15:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.3|7498.3|0
1685643600000|2023-06-01 18:20:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.6|7498.6|0
1685643900000|2023-06-01 18:25:00|7510.6|7498.6|7511.1|7499.1|7512.1|7500.1|7510.1|7498.1|0
1685644200000|2023-06-01 18:30:00|7510.6|7498.6|7511.3|7499.3|7512.1|7500.1|7510.3|7498.3|0
1685644500000|2023-06-01 18:35:00|7511.6|7499.6|7510.1|7498.1|7512.8|7500.8|7509.6|7497.6|0
1685644800000|2023-06-01 18:40:00|7509.8|7497.8|7509.1|7497.1|7511.6|7499.6|7508.6|7496.6|0
1685645100000|2023-06-01 18:45:00|7508.8|7496.8|7509.6|7497.6|7509.6|7497.6|7508.1|7496.1|0
1685645400000|2023-06-01 18:50:00|7509.1|7497.1|7511.6|7499.6|7512.1|7500.1|7508.6|7496.6|0
1685645700000|2023-06-01 18:55:00|7511.3|7499.3|7512.6|7500.6|7513.6|7501.6|7511.3|7499.3|0
1685646000000|2023-06-01 19:00:00|7513.1|7501.1|7513.6|7501.6|7513.6|7501.6|7511.6|7499.6|0
1685646300000|2023-06-01 19:05:00|7513.8|7501.8|7513.1|7501.1|7514.1|7502.1|7512.8|7500.8|0
1685646600000|2023-06-01 19:10:00|7512.8|7500.8|7513.6|7501.6|7514.1|7502.1|7512.6|7500.6|0
1685646900000|2023-06-01 19:15:00|7513.3|7501.3|7512.1|7500.1|7514.1|7502.1|7512.1|7500.1|0
1685647200000|2023-06-01 19:20:00|7511.6|7499.6|7509.8|7497.8|7512.1|7500.1|7509.6|7497.6|0
1685647500000|2023-06-01 19:25:00|7509.6|7497.6|7509.6|7497.6|7511.6|7499.6|7508.6|7496.6|0
1685647800000|2023-06-01 19:30:00|7509.1|7497.1|7506.6|7494.6|7510.6|7498.6|7505.6|7493.6|0
1685648100000|2023-06-01 19:35:00|7506.3|7494.3|7504.6|7492.6|7507.6|7495.6|7504.1|7492.1|0
1685648400000|2023-06-01 19:40:00|7504.1|7492.1|7505.1|7493.1|7506.1|7494.1|7503.1|7491.1|0
1685648700000|2023-06-01 19:45:00|7504.6|7492.6|7507.8|7495.8|7508.1|7496.1|7503.6|7491.6|0
1685649000000|2023-06-01 19:50:00|7506.8|7494.8|7505.8|7493.8|7506.8|7494.8|7502.6|7490.6|0
1685649300000|2023-06-01 19:55:00|7506.1|7494.1|7504.3|7492.3|7509.1|7497.1|7503.8|7491.8|0
1685649600000|2023-06-01 20:00:00|7504.7|7492.7|7507.2|7495.2|7507.2|7495.2|7502|7490|0
1685649900000|2023-06-01 20:05:00|7507.3|7495.3|7508.9|7496.9|7509.2|7497.2|7506.4|7494.4|0
1685650200000|2023-06-01 20:10:00|7509.2|7497.2|7509.6|7497.6|7511.2|7499.2|7508.8|7496.8|0
1685650500000|2023-06-01 20:15:00|7509.5|7497.5|7507.2|7495.2|7509.6|7497.6|7505.9|7493.9|0
1685650800000|2023-06-01 20:20:00|7507.3|7495.3|7508.4|7496.4|7509.6|7497.6|7507.2|7495.2|0
1685651100000|2023-06-01 20:25:00|7508.5|7496.5|7508.2|7496.2|7509|7497|7507.6|7495.6|0
1685651400000|2023-06-01 20:30:00|7508.1|7496.1|7509|7497|7509.3|7497.3|7507.7|7495.7|0
1685651700000|2023-06-01 20:35:00|7508.8|7496.8|7508.5|7496.5|7509.3|7497.3|7508.5|7496.5|0
1685652000000|2023-06-01 20:40:00|7508.7|7496.7|7510.1|7498.1|7510.5|7498.5|7508.7|7496.7|0
1685652300000|2023-06-01 20:45:00|7510|7498|7510.2|7498.2|7511.5|7499.5|7509.7|7497.7|0
1685652600000|2023-06-01 20:50:00|7510.4|7498.4|7511|7499|7511.8|7499.8|7510.4|7498.4|0
1685652900000|2023-06-01 20:55:00|7511.1|7499.1|7510.8|7498.8|7511.5|7499.5|7510.7|7498.7|0
1685653200000|2023-06-01 21:00:00|7510.7|7498.7|7510.7|7498.7|7511.8|7499.8|7510.4|7498.4|0
1685653500000|2023-06-01 21:05:00|7510.5|7498.5|7511.5|7499.5|7511.5|7499.5|7510.2|7498.2|0
1685653800000|2023-06-01 21:10:00|7511.6|7499.6|7514.8|7502.8|7514.8|7502.8|7511.5|7499.5|0
1685654100000|2023-06-01 21:15:00|7514.7|7502.7|7513.9|7501.9|7514.8|7502.8|7513.9|7501.9|0
1685654400000|2023-06-01 21:20:00|7513.8|7501.8|7514.5|7502.5|7515.4|7503.4|7513.7|7501.7|0
1685654700000|2023-06-01 21:25:00|7514.8|7502.8|7513.9|7501.9|7515.5|7503.5|7513.7|7501.7|0
1685655000000|2023-06-01 21:30:00|7513.8|7501.8|7513.1|7501.1|7514.5|7502.5|7512.6|7500.6|0
1685655300000|2023-06-01 21:35:00|7513|7501|7513.7|7501.7|7513.7|7501.7|7513|7501|0
1685655600000|2023-06-01 21:40:00|7513.6|7501.6|7513|7501|7513.7|7501.7|7512.8|7500.8|0
1685655900000|2023-06-01 21:45:00|7513.1|7501.1|7513|7501|7513.1|7501.1|7513|7501|0
1685656200000|2023-06-01 21:50:00|7513.1|7501.1|7513|7501|7513.3|7501.3|7512.8|7500.8|0
1685656500000|2023-06-01 21:55:00|7513.3|7501.3|7512.3|7500.3|7513.3|7501.3|7512.3|7500.3|0
1685656800000|2023-06-01 22:00:00|7511.2|7499.2|7512|7500|7512.5|7500.5|7510.1|7498.1|0
1685657100000|2023-06-01 22:05:00|7511.9|7499.9|7511.9|7499.9|7512.5|7500.5|7511.7|7499.7|0
1685657400000|2023-06-01 22:10:00|7511.8|7499.8|7510.9|7498.9|7512|7500|7510.9|7498.9|0
1685657700000|2023-06-01 22:15:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685658000000|2023-06-01 22:20:00|7511|7499|7510.8|7498.8|7511|7499|7510.5|7498.5|0
1685658300000|2023-06-01 22:25:00|7511|7499|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685658600000|2023-06-01 22:30:00|7510.3|7498.3|7510.5|7498.5|7510.8|7498.8|7509.7|7497.7|0
1685658900000|2023-06-01 22:35:00|7510.3|7498.3|7510.5|7498.5|7510.5|7498.5|7510.2|7498.2|0
1685659200000|2023-06-01 22:40:00|7510.6|7498.6|7511|7499|7511.1|7499.1|7510.1|7498.1|0
1685659500000|2023-06-01 22:45:00|7510.9|7498.9|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685659800000|2023-06-01 22:50:00|7510.6|7498.6|7511.3|7499.3|7511.3|7499.3|7510.2|7498.2|0
1685660100000|2023-06-01 22:55:00|7511.4|7499.4|7512.1|7500.1|7512.1|7500.1|7511.3|7499.3|0
1685660400000|2023-06-01 23:00:00|7511.8|7499.8|7510.5|7498.5|7511.8|7499.8|7510.5|7498.5|0
1685660700000|2023-06-01 23:05:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7510.5|7498.5|0
1685661000000|2023-06-01 23:10:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7509.4|7497.4|0
1685661300000|2023-06-01 23:15:00|7510.6|7498.6|7510.9|7498.9|7511.3|7499.3|7510.1|7498.1|0
1685661600000|2023-06-01 23:20:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685661900000|2023-06-01 23:25:00|7510.8|7498.8|7510.1|7498.1|7510.8|7498.8|7510.1|7498.1|0
1685662200000|2023-06-01 23:30:00|7510.2|7498.2|7510.5|7498.5|7510.5|7498.5|7510.1|7498.1|0
1685662500000|2023-06-01 23:35:00|7510.4|7498.4|7510.2|7498.2|7510.5|7498.5|7510.1|7498.1|0
1685662800000|2023-06-01 23:40:00|7510.3|7498.3|7510.5|7498.5|7510.6|7498.6|7510.2|7498.2|0
1685663100000|2023-06-01 23:45:00|7510.4|7498.4|7508.8|7496.8|7510.4|7498.4|7508.6|7496.6|0
1685663400000|2023-06-01 23:50:00|7508.6|7496.6|7507.6|7495.6|7508.9|7496.9|7506.8|7494.8|0
1685663700000|2023-06-01 23:55:00|7507.5|7495.5|7507.6|7495.6|7507.9|7495.9|7507.1|7495.1|0
1685177400000|2023-05-27 08:50:00|7644.2|7636.2|7644.3|7636.3|7644.3|7636.3|7644.2|7636.2|0
1685178900000|2023-05-27 09:15:00|7644.5|7636.5|7644.5|7636.5|7644.5|7636.5|7644.5|7636.5|0
1685180700000|2023-05-27 09:45:00|7643.5|7635.5|7643.5|7635.5|7643.5|7635.5|7643.5|7635.5|0
1685183100000|2023-05-27 10:25:00|7643.6|7635.6|7643.6|7635.6|7643.6|7635.6|7643.6|7635.6|0
1685185500000|2023-05-27 11:05:00|7643.7|7635.7|7643.7|7635.7|7643.7|7635.7|7643.7|7635.7|0
1685221800000|2023-05-27 21:10:00|7644.6|7636.6|7644.6|7636.6|7644.6|7636.6|7644.6|7636.6|0
1685224800000|2023-05-27 22:00:00|7648.5|7640.5|7648.5|7640.5|7648.5|7640.5|7648.5|7640.5|0
1685227800000|2023-05-27 22:50:00|7648.4|7640.4|7648.4|7640.4|7648.4|7640.4|7648.4|7640.4|0
1685234400000|2023-05-28 00:40:00|7659.4|7651.4|7659.4|7651.4|7659.4|7651.4|7659.4|7651.4|0
1685234700000|2023-05-28 00:45:00|7659.3|7651.3|7659.3|7651.3|7659.3|7651.3|7659.3|7651.3|0
1685235000000|2023-05-28 00:50:00|7668.3|7660.3|7683.3|7667.3|7683.3|7667.3|7668.3|7656.3|0
1685235300000|2023-05-28 00:55:00|7685.3|7669.3|7687.2|7671.2|7687.2|7671.2|7685.3|7669.3|0
1685235600000|2023-05-28 01:00:00|7687.5|7671.5|7676.5|7660.5|7687.5|7671.5|7671.5|7655.5|0
1685235900000|2023-05-28 01:05:00|7673.5|7657.5|7665.5|7649.5|7673.5|7657.5|7663.5|7647.5|0
1685236500000|2023-05-28 01:15:00|7666.5|7648.5|7673.5|7659.5|7675.5|7661.5|7664.5|7648.5|0
1685236800000|2023-05-28 01:20:00|7672.5|7660.5|7671.5|7659.5|7672.5|7660.5|7671.5|7659.5|0
1685237100000|2023-05-28 01:25:00|7670.5|7658.5|7671.5|7659.5|7671.5|7659.5|7670.5|7658.5|0
1685240700000|2023-05-28 02:25:00|7665.5|7653.5|7665.5|7653.5|7665.5|7653.5|7665.5|7653.5|0
1685244300000|2023-05-28 03:25:00|7671.5|7659.5|7671.5|7659.5|7671.5|7659.5|7671.5|7659.5|0
1685245500000|2023-05-28 03:45:00|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|0
1685248500000|2023-05-28 04:35:00|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|7673.4|7661.4|0
1685249100000|2023-05-28 04:45:00|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|0
1685249400000|2023-05-28 04:50:00|7673.7|7661.7|7674.5|7662.5|7674.5|7662.5|7673.7|7661.7|0
1685252400000|2023-05-28 05:40:00|7676.4|7664.4|7676.4|7664.4|7676.4|7664.4|7676.4|7664.4|0
1685256900000|2023-05-28 06:55:00|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|7672.1|7660.1|0
1685260200000|2023-05-28 07:50:00|7670.6|7658.6|7670.6|7658.6|7670.6|7658.6|7670.6|7658.6|0
1685262600000|2023-05-28 08:30:00|7671.6|7659.6|7671.6|7659.6|7671.6|7659.6|7671.6|7659.6|0
1685264700000|2023-05-28 09:05:00|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|7671.7|7659.7|0
1685266500000|2023-05-28 09:35:00|7672.6|7660.6|7672.6|7660.6|7672.6|7660.6|7672.6|7660.6|0
1685266800000|2023-05-28 09:40:00|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|7674.1|7662.1|0
1685267400000|2023-05-28 09:50:00|7674.7|7662.7|7674.7|7662.7|7674.7|7662.7|7674.7|7662.7|0
1685268300000|2023-05-28 10:05:00|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|7673.1|7661.1|0
1685274000000|2023-05-28 11:40:00|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|7672.8|7660.8|0
1685277300000|2023-05-28 12:35:00|7673.8|7661.8|7673.8|7661.8|7673.8|7661.8|7673.8|7661.8|0
1685281200000|2023-05-28 13:40:00|7668|7656|7668|7656|7668|7656|7668|7656|0
1685283600000|2023-05-28 14:20:00|7669.5|7657.5|7669.5|7657.5|7669.5|7657.5|7669.5|7657.5|0
1685290800000|2023-05-28 16:20:00|7672.5|7660.5|7672.5|7660.5|7672.5|7660.5|7672.5|7660.5|0
1685292000000|2023-05-28 16:40:00|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|7673.5|7661.5|0
1685293200000|2023-05-28 17:00:00|7673.6|7661.6|7673.6|7661.6|7673.6|7661.6|7673.6|7661.6|0
1685293500000|2023-05-28 17:05:00|7667.8|7655.8|7670.7|7658.7|7670.7|7658.7|7667.8|7655.8|0
1685294700000|2023-05-28 17:25:00|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|7672.2|7660.2|0
1685298300000|2023-05-28 18:25:00|7681.2|7669.2|7681.2|7669.2|7681.2|7669.2|7681.2|7669.2|0
1685298900000|2023-05-28 18:35:00|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|7676.8|7664.8|0
1685300700000|2023-05-28 19:05:00|7675.6|7663.6|7675.6|7663.6|7675.6|7663.6|7675.6|7663.6|0
1685301900000|2023-05-28 19:25:00|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|7675.4|7663.4|0
1685302800000|2023-05-28 19:40:00|7669.6|7657.6|7669.6|7657.6|7669.6|7657.6|7669.6|7657.6|0
1685303100000|2023-05-28 19:45:00|7669.9|7657.9|7669.8|7657.8|7669.9|7657.9|7669.8|7657.8|0
1685304000000|2023-05-28 20:00:00|7669.2|7657.2|7669.2|7657.2|7669.2|7657.2|7669.2|7657.2|0
1685306400000|2023-05-28 20:40:00|7669|7657|7669|7657|7669|7657|7669|7657|0
1685307300000|2023-05-28 20:55:00|7664|7652|7664|7652|7664|7652|7664|7652|0
1685307900000|2023-05-28 21:05:00|7659.7|7647.7|7659.7|7647.7|7659.7|7647.7|7659.7|7647.7|0
1685308800000|2023-05-28 21:20:00|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|7659.8|7647.8|0
1685309700000|2023-05-28 21:35:00|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|7668.8|7656.8|0
1685311200000|2023-05-28 22:00:00|7651|7639|7658.6|7646.6|7668|7656|7647.1|7635.1|0
1685311500000|2023-05-28 22:05:00|7658.5|7646.5|7655.5|7643.5|7661.4|7649.4|7654|7642|0
1685311800000|2023-05-28 22:10:00|7655.2|7643.2|7655.9|7643.9|7658.2|7646.2|7655.1|7643.1|0
1685312100000|2023-05-28 22:15:00|7656.1|7644.1|7655.8|7643.8|7657.1|7645.1|7653.2|7641.2|0
1685312400000|2023-05-28 22:20:00|7655.7|7643.7|7659|7647|7660.6|7648.6|7655.3|7643.3|0
1685312700000|2023-05-28 22:25:00|7659.1|7647.1|7658.5|7646.5|7659.3|7647.3|7656.9|7644.9|0
1685313000000|2023-05-28 22:30:00|7658.6|7646.6|7657|7645|7659.9|7647.9|7656.7|7644.7|0
1685313300000|2023-05-28 22:35:00|7656.8|7644.8|7656.2|7644.2|7657.8|7645.8|7655.6|7643.6|0
1685313600000|2023-05-28 22:40:00|7656.3|7644.3|7655.5|7643.5|7657.1|7645.1|7654|7642|0
1685313900000|2023-05-28 22:45:00|7655.4|7643.4|7653.5|7641.5|7655.4|7643.4|7652.9|7640.9|0
1685314200000|2023-05-28 22:50:00|7653.6|7641.6|7654.1|7642.1|7656.1|7644.1|7653.2|7641.2|0
1685314500000|2023-05-28 22:55:00|7654.2|7642.2|7656.5|7644.5|7656.5|7644.5|7653.7|7641.7|0
1685314800000|2023-05-28 23:00:00|7656.8|7644.8|7656.4|7644.4|7656.9|7644.9|7655.6|7643.6|0
1685315100000|2023-05-28 23:05:00|7656.5|7644.5|7656.3|7644.3|7657.9|7645.9|7656.1|7644.1|0
1685315400000|2023-05-28 23:10:00|7656.5|7644.5|7657.6|7645.6|7659.2|7647.2|7656.4|7644.4|0
1685315700000|2023-05-28 23:15:00|7657.5|7645.5|7658.1|7646.1|7658.3|7646.3|7655.6|7643.6|0
1685316000000|2023-05-28 23:20:00|7658.2|7646.2|7657.7|7645.7|7658.9|7646.9|7657.6|7645.6|0
1685316300000|2023-05-28 23:25:00|7657.6|7645.6|7656.9|7644.9|7657.7|7645.7|7656.4|7644.4|0
1685316600000|2023-05-28 23:30:00|7656.8|7644.8|7657.7|7645.7|7658.1|7646.1|7656.4|7644.4|0
1685316900000|2023-05-28 23:35:00|7657.8|7645.8|7657.6|7645.6|7659|7647|7657.6|7645.6|0
1685317200000|2023-05-28 23:40:00|7657.7|7645.7|7656.9|7644.9|7658.1|7646.1|7656|7644|0
1685317500000|2023-05-28 23:45:00|7656.8|7644.8|7656.9|7644.9|7657.3|7645.3|7655.6|7643.6|0
1685317800000|2023-05-28 23:50:00|7656.8|7644.8|7656.7|7644.7|7657.3|7645.3|7655.8|7643.8|0
1685318100000|2023-05-28 23:55:00|7656.8|7644.8|7656|7644|7658.4|7646.4|7656|7644|0
1685318400000|2023-05-29 00:00:00|7655.5|7643.5|7655.8|7643.8|7656.1|7644.1|7654.6|7642.6|0
1685318700000|2023-05-29 00:05:00|7655.9|7643.9|7658.2|7646.2|7659|7647|7654.9|7642.9|0
1685319000000|2023-05-29 00:10:00|7658.3|7646.3|7660.2|7648.2|7660.8|7648.8|7658.2|7646.2|0
1685319300000|2023-05-29 00:15:00|7660.3|7648.3|7659.9|7647.9|7664.1|7652.1|7658.6|7646.6|0
1685319600000|2023-05-29 00:20:00|7659.8|7647.8|7655.2|7643.2|7659.8|7647.8|7655.2|7643.2|0
1685319900000|2023-05-29 00:25:00|7655|7643|7650.9|7638.9|7655.2|7643.2|7650.8|7638.8|0
1685320200000|2023-05-29 00:30:00|7650.8|7638.8|7649.1|7637.1|7651.4|7639.4|7648.8|7636.8|0
1685320500000|2023-05-29 00:35:00|7649.2|7637.2|7650.5|7638.5|7651.4|7639.4|7648.9|7636.9|0
1685320800000|2023-05-29 00:40:00|7650.6|7638.6|7651.6|7639.6|7652.9|7640.9|7650.5|7638.5|0
1685321100000|2023-05-29 00:45:00|7651.5|7639.5|7650.9|7638.9|7652.8|7640.8|7650.9|7638.9|0
1685321400000|2023-05-29 00:50:00|7651|7639|7650.8|7638.8|7651.2|7639.2|7650.8|7638.8|0
1685321700000|2023-05-29 00:55:00|7650.7|7638.7|7651|7639|7651.1|7639.1|7649.4|7637.4|0
1685322000000|2023-05-29 01:00:00|7650.9|7638.9|7650.8|7638.8|7651.1|7639.1|7649.3|7637.3|0
1685322300000|2023-05-29 01:05:00|7650.9|7638.9|7649.2|7637.2|7650.9|7638.9|7649.1|7637.1|0
1685322600000|2023-05-29 01:10:00|7649.3|7637.3|7652.3|7640.3|7652.3|7640.3|7649.3|7637.3|0
1685322900000|2023-05-29 01:15:00|7652.4|7640.4|7652.5|7640.5|7653.8|7641.8|7650.7|7638.7|0
1685323200000|2023-05-29 01:20:00|7652.4|7640.4|7651|7639|7652.6|7640.6|7651|7639|0
1685323500000|2023-05-29 01:25:00|7650.9|7638.9|7650.7|7638.7|7652|7640|7650.5|7638.5|0
1685323800000|2023-05-29 01:30:00|7650.6|7638.6|7647.4|7635.4|7650.7|7638.7|7646.1|7634.1|0
1685324100000|2023-05-29 01:35:00|7647.5|7635.5|7646.5|7634.5|7648.9|7636.9|7646.4|7634.4|0
1685324400000|2023-05-29 01:40:00|7645.3|7633.3|7643.9|7631.9|7645.3|7633.3|7642.6|7630.6|0
1685324700000|2023-05-29 01:45:00|7644|7632|7645.5|7633.5|7645.5|7633.5|7643.9|7631.9|0
1685325000000|2023-05-29 01:50:00|7645.4|7633.4|7644.3|7632.3|7647.2|7635.2|7644.1|7632.1|0
1685325300000|2023-05-29 01:55:00|7644.2|7632.2|7647.2|7635.2|7647.2|7635.2|7644.2|7632.2|0
1685325600000|2023-05-29 02:00:00|7647.1|7635.1|7649|7637|7649.2|7637.2|7647.1|7635.1|0
1685325900000|2023-05-29 02:05:00|7649.1|7637.1|7648.8|7636.8|7649.1|7637.1|7647.6|7635.6|0
1685326200000|2023-05-29 02:10:00|7648.9|7636.9|7647.5|7635.5|7648.9|7636.9|7647.3|7635.3|0
1685326500000|2023-05-29 02:15:00|7647.4|7635.4|7647.4|7635.4|7647.5|7635.5|7646.1|7634.1|0
1685326800000|2023-05-29 02:20:00|7647.5|7635.5|7647.5|7635.5|7647.6|7635.6|7646.1|7634.1|0
1685327100000|2023-05-29 02:25:00|7647.4|7635.4|7645.9|7633.9|7647.4|7635.4|7645.7|7633.7|0
1685327400000|2023-05-29 02:30:00|7647.1|7635.1|7646.9|7634.9|7647.2|7635.2|7645.5|7633.5|0
1685327700000|2023-05-29 02:35:00|7647|7635|7647|7635|7647.1|7635.1|7646.9|7634.9|0
1685328000000|2023-05-29 02:40:00|7647.1|7635.1|7645.5|7633.5|7647.1|7635.1|7645.4|7633.4|0
1685328300000|2023-05-29 02:45:00|7645.6|7633.6|7647|7635|7647|7635|7645.4|7633.4|0
1685328600000|2023-05-29 02:50:00|7647.1|7635.1|7647.3|7635.3|7647.4|7635.4|7647|7635|0
1685328900000|2023-05-29 02:55:00|7647.4|7635.4|7647.2|7635.2|7648.7|7636.7|7647.1|7635.1|0
1685329200000|2023-05-29 03:00:00|7647.3|7635.3|7647.5|7635.5|7647.5|7635.5|7647.1|7635.1|0
1685329500000|2023-05-29 03:05:00|7647.4|7635.4|7647.6|7635.6|7648.8|7636.8|7647.3|7635.3|0
1685329800000|2023-05-29 03:10:00|7647.5|7635.5|7647.7|7635.7|7648.4|7636.4|7647.5|7635.5|0
1685330100000|2023-05-29 03:15:00|7647.8|7635.8|7647.8|7635.8|7647.9|7635.9|7647.7|7635.7|0
1685330400000|2023-05-29 03:20:00|7647.7|7635.7|7646.6|7634.6|7647.8|7635.8|7646.4|7634.4|0
1685330700000|2023-05-29 03:25:00|7646.7|7634.7|7646.8|7634.8|7646.9|7634.9|7646.6|7634.6|0
1685331000000|2023-05-29 03:30:00|7646.7|7634.7|7646.1|7634.1|7646.7|7634.7|7644.9|7632.9|0
1685331300000|2023-05-29 03:35:00|7646|7634|7644.5|7632.5|7646|7634|7644.5|7632.5|0
1685331600000|2023-05-29 03:40:00|7644.4|7632.4|7643.4|7631.4|7644.5|7632.5|7643.2|7631.2|0
1685331900000|2023-05-29 03:45:00|7644.5|7632.5|7643|7631|7644.6|7632.6|7643|7631|0
1685332200000|2023-05-29 03:50:00|7642.9|7630.9|7642.7|7630.7|7644.5|7632.5|7642.6|7630.6|0
1685332500000|2023-05-29 03:55:00|7642.6|7630.6|7643.6|7631.6|7643.7|7631.7|7642.6|7630.6|0
1685332800000|2023-05-29 04:00:00|7643.7|7631.7|7644.6|7632.6|7644.8|7632.8|7643|7631|0
1685333100000|2023-05-29 04:05:00|7643.5|7631.5|7644.6|7632.6|7644.8|7632.8|7643.4|7631.4|0
1685333400000|2023-05-29 04:10:00|7644.5|7632.5|7643.5|7631.5|7644.8|7632.8|7643.4|7631.4|0
1685333700000|2023-05-29 04:15:00|7643.6|7631.6|7643.5|7631.5|7644.8|7632.8|7643.5|7631.5|0
1685334000000|2023-05-29 04:20:00|7643.4|7631.4|7642.9|7630.9|7643.5|7631.5|7642.9|7630.9|0
1685334300000|2023-05-29 04:25:00|7642.3|7630.3|7642.3|7630.3|7643.7|7631.7|7642.2|7630.2|0
1685334600000|2023-05-29 04:30:00|7642.4|7630.4|7644.1|7632.1|7644.1|7632.1|7642.3|7630.3|0
1685334900000|2023-05-29 04:35:00|7644|7632|7644.2|7632.2|7644.2|7632.2|7644|7632|0
1685335200000|2023-05-29 04:40:00|7644.3|7632.3|7644.2|7632.2|7644.3|7632.3|7644|7632|0
1685335500000|2023-05-29 04:45:00|7644.3|7632.3|7644.6|7632.6|7644.7|7632.7|7642.9|7630.9|0
1685335800000|2023-05-29 04:50:00|7644.5|7632.5|7646|7634|7646|7634|7644.5|7632.5|0
1685336100000|2023-05-29 04:55:00|7646.1|7634.1|7645.9|7633.9|7646.2|7634.2|7644.8|7632.8|0
1685336400000|2023-05-29 05:00:00|7645.8|7633.8|7645.2|7633.2|7645.8|7633.8|7644|7632|0
1685336700000|2023-05-29 05:05:00|7644|7632|7645.3|7633.3|7645.3|7633.3|7643.8|7631.8|0
1685337000000|2023-05-29 05:10:00|7645.4|7633.4|7645.8|7633.8|7647.1|7635.1|7645.4|7633.4|0
1685337300000|2023-05-29 05:15:00|7645.7|7633.7|7642.9|7630.9|7645.8|7633.8|7642.9|7630.9|0
1685337600000|2023-05-29 05:20:00|7643.1|7631.1|7644.9|7632.9|7644.9|7632.9|7642.8|7630.8|0
1685337900000|2023-05-29 05:25:00|7645|7633|7645.2|7633.2|7645.2|7633.2|7644.9|7632.9|0
1685338200000|2023-05-29 05:30:00|7645.3|7633.3|7645.3|7633.3|7645.4|7633.4|7645.2|7633.2|0
1685338500000|2023-05-29 05:35:00|7645.2|7633.2|7645.4|7633.4|7647.1|7635.1|7645.2|7633.2|0
1685338800000|2023-05-29 05:40:00|7645.5|7633.5|7645.9|7633.9|7645.9|7633.9|7645.4|7633.4|0
1685339100000|2023-05-29 05:45:00|7647.1|7635.1|7647|7635|7648.4|7636.4|7646.9|7634.9|0
1685339400000|2023-05-29 05:50:00|7647.1|7635.1|7647.2|7635.2|7647.2|7635.2|7647|7635|0
1685339700000|2023-05-29 05:55:00|7647.3|7635.3|7650|7638|7650|7638|7647.2|7635.2|0
1685340000000|2023-05-29 06:00:00|7649.9|7637.9|7651|7639|7651.1|7639.1|7647.4|7635.4|0
1685340300000|2023-05-29 06:05:00|7651.1|7639.1|7647.6|7635.6|7651.1|7639.1|7646.2|7634.2|0
1685340600000|2023-05-29 06:10:00|7647.4|7635.4|7652.7|7640.7|7652.9|7640.9|7647.3|7635.3|0
1685340900000|2023-05-29 06:15:00|7651.6|7639.6|7650|7638|7651.6|7639.6|7650|7638|0
1685341200000|2023-05-29 06:20:00|7650.1|7638.1|7651.7|7639.7|7651.7|7639.7|7648.7|7636.7|0
1685341500000|2023-05-29 06:25:00|7651.6|7639.6|7651.9|7639.9|7651.9|7639.9|7650.4|7638.4|0
1685341800000|2023-05-29 06:30:00|7651.8|7639.8|7657.6|7645.6|7657.8|7645.8|7651.8|7639.8|0
1685342100000|2023-05-29 06:35:00|7657.5|7645.5|7657.9|7645.9|7658.3|7646.3|7656.6|7644.6|0
1685342400000|2023-05-29 06:40:00|7657.8|7645.8|7660.6|7648.6|7660.7|7648.7|7657.7|7645.7|0
1685342700000|2023-05-29 06:45:00|7660.5|7648.5|7660.6|7648.6|7662|7650|7659.2|7647.2|0
1685343000000|2023-05-29 06:50:00|7660.5|7648.5|7659.8|7647.8|7661.2|7649.2|7659.8|7647.8|0
1685343300000|2023-05-29 06:55:00|7659.7|7647.7|7662.6|7650.6|7664|7652|7659.7|7647.7|0
1685343600000|2023-05-29 07:00:00|7662.5|7650.5|7663.4|7651.4|7666.4|7654.4|7661.2|7649.2|0
1685343900000|2023-05-29 07:05:00|7663.3|7651.3|7651.6|7639.6|7663.3|7651.3|7651.5|7639.5|0
1685344200000|2023-05-29 07:10:00|7651.5|7639.5|7656.9|7644.9|7657.3|7645.3|7651.4|7639.4|0
1685344500000|2023-05-29 07:15:00|7657|7645|7660.9|7648.9|7662.3|7650.3|7655.5|7643.5|0
1685344800000|2023-05-29 07:20:00|7661|7649|7665.2|7653.2|7666.2|7654.2|7660.9|7648.9|0
1685345100000|2023-05-29 07:25:00|7665.1|7653.1|7658.6|7646.6|7665.2|7653.2|7657.1|7645.1|0
1685345400000|2023-05-29 07:30:00|7658.7|7646.7|7653.3|7641.3|7660.4|7648.4|7651.9|7639.9|0
1685345700000|2023-05-29 07:35:00|7653.2|7641.2|7652.3|7640.3|7653.6|7641.6|7651.9|7639.9|0
1685346000000|2023-05-29 07:40:00|7652.2|7640.2|7649.9|7637.9|7652.2|7640.2|7649.5|7637.5|0
1685346300000|2023-05-29 07:45:00|7650|7638|7652.9|7640.9|7653|7641|7648.7|7636.7|0
1685346600000|2023-05-29 07:50:00|7654.1|7642.1|7651.7|7639.7|7654.2|7642.2|7650.5|7638.5|0
1685346900000|2023-05-29 07:55:00|7649|7637|7646.2|7634.2|7649|7637|7644.8|7632.8|0
1685347200000|2023-05-29 08:00:00|7646.3|7634.3|7651.6|7639.6|7651.8|7639.8|7646.3|7634.3|0
1685347500000|2023-05-29 08:05:00|7650.5|7638.5|7653.6|7641.6|7654.8|7642.8|7650.2|7638.2|0
1685347800000|2023-05-29 08:10:00|7653.5|7641.5|7653.3|7641.3|7654.6|7642.6|7653.1|7641.1|0
1685348100000|2023-05-29 08:15:00|7653.4|7641.4|7650.8|7638.8|7653.4|7641.4|7650.7|7638.7|0
1685348400000|2023-05-29 08:20:00|7650.9|7638.9|7649.5|7637.5|7650.9|7638.9|7647.8|7635.8|0
1685348700000|2023-05-29 08:25:00|7649.6|7637.6|7650.6|7638.6|7650.7|7638.7|7649.4|7637.4|0
1685349000000|2023-05-29 08:30:00|7650.5|7638.5|7648.5|7636.5|7650.9|7638.9|7648.3|7636.3|0
1685349300000|2023-05-29 08:35:00|7648.6|7636.6|7651|7639|7652.7|7640.7|7648.6|7636.6|0
1685349600000|2023-05-29 08:40:00|7650.9|7638.9|7647.1|7635.1|7650.9|7638.9|7647.1|7635.1|0
1685349900000|2023-05-29 08:45:00|7647|7635|7647.1|7635.1|7648.6|7636.6|7645.6|7633.6|0
1685350200000|2023-05-29 08:50:00|7647.2|7635.2|7648.8|7636.8|7650|7638|7647.1|7635.1|0
1685350500000|2023-05-29 08:55:00|7648.7|7636.7|7644.8|7632.8|7648.7|7636.7|7644.8|7632.8|0
1685350800000|2023-05-29 09:00:00|7644.9|7632.9|7644.9|7632.9|7646.1|7634.1|7644.8|7632.8|0
1685351100000|2023-05-29 09:05:00|7644.8|7632.8|7650|7638|7650|7638|7643.6|7631.6|0
1685351400000|2023-05-29 09:10:00|7649.9|7637.9|7644.6|7632.6|7650|7638|7644.5|7632.5|0
1685351700000|2023-05-29 09:15:00|7644.8|7632.8|7644.7|7632.7|7646.3|7634.3|7643.4|7631.4|0
1685352000000|2023-05-29 09:20:00|7644.8|7632.8|7642.5|7630.5|7646.3|7634.3|7642.1|7630.1|0
1685352300000|2023-05-29 09:25:00|7642.4|7630.4|7639.5|7627.5|7642.4|7630.4|7639.3|7627.3|0
1685352600000|2023-05-29 09:30:00|7639.6|7627.6|7638.4|7626.4|7641|7629|7637.7|7625.7|0
1685352900000|2023-05-29 09:35:00|7637.3|7625.3|7635.2|7623.2|7637.6|7625.6|7634.5|7622.5|0
1685353200000|2023-05-29 09:40:00|7635.1|7623.1|7636.7|7624.7|7636.7|7624.7|7633.6|7621.6|0
1685353500000|2023-05-29 09:45:00|7636.8|7624.8|7637.1|7625.1|7638.4|7626.4|7635.9|7623.9|0
1685353800000|2023-05-29 09:50:00|7637|7625|7639.9|7627.9|7640|7628|7637|7625|0
1685354100000|2023-05-29 09:55:00|7640|7628|7635.5|7623.5|7640|7628|7635.2|7623.2|0
1685354400000|2023-05-29 10:00:00|7635.6|7623.6|7635.7|7623.7|7637.2|7625.2|7634.2|7622.2|0
1685354700000|2023-05-29 10:05:00|7635.8|7623.8|7635.8|7623.8|7638.3|7626.3|7635.7|7623.7|0
1685355000000|2023-05-29 10:10:00|7635.9|7623.9|7636.3|7624.3|7637.5|7625.5|7635.8|7623.8|0
1685355300000|2023-05-29 10:15:00|7636.2|7624.2|7637.8|7625.8|7638.9|7626.9|7636.2|7624.2|0
1685355600000|2023-05-29 10:20:00|7637.7|7625.7|7634.6|7622.6|7637.7|7625.7|7633|7621|0
1685355900000|2023-05-29 10:25:00|7634.5|7622.5|7632.2|7620.2|7634.5|7622.5|7632|7620|0
1685356200000|2023-05-29 10:30:00|7632.3|7620.3|7633.7|7621.7|7635.4|7623.4|7632.2|7620.2|0
1685356500000|2023-05-29 10:35:00|7633.8|7621.8|7634.6|7622.6|7635.4|7623.4|7633.7|7621.7|0
1685356800000|2023-05-29 10:40:00|7634.5|7622.5|7631.8|7619.8|7634.8|7622.8|7631.8|7619.8|0
1685357100000|2023-05-29 10:45:00|7631.7|7619.7|7633|7621|7633.2|7621.2|7631.7|7619.7|0
1685357400000|2023-05-29 10:50:00|7632.9|7620.9|7630|7618|7632.9|7620.9|7629.7|7617.7|0
1685357700000|2023-05-29 10:55:00|7629.9|7617.9|7630.2|7618.2|7630.2|7618.2|7628.6|7616.6|0
1685358000000|2023-05-29 11:00:00|7630.3|7618.3|7630.3|7618.3|7630.4|7618.4|7628.8|7616.8|0
1685358300000|2023-05-29 11:05:00|7629.1|7617.1|7629.2|7617.2|7630.3|7618.3|7628|7616|0
1685358600000|2023-05-29 11:10:00|7629.1|7617.1|7630.4|7618.4|7631.7|7619.7|7628.8|7616.8|0
1685358900000|2023-05-29 11:15:00|7630.5|7618.5|7629.3|7617.3|7630.7|7618.7|7629.1|7617.1|0
1685359200000|2023-05-29 11:20:00|7629.2|7617.2|7626.9|7614.9|7629.4|7617.4|7626.9|7614.9|0
1685359500000|2023-05-29 11:25:00|7626.8|7614.8|7631.2|7619.2|7631.2|7619.2|7625.5|7613.5|0
1685359800000|2023-05-29 11:30:00|7632.4|7620.4|7630.3|7618.3|7632.8|7620.8|7630.3|7618.3|0
1685360100000|2023-05-29 11:35:00|7631.4|7619.4|7632.8|7620.8|7633|7621|7630.4|7618.4|0
1685360400000|2023-05-29 11:40:00|7632.9|7620.9|7631.5|7619.5|7632.9|7620.9|7631.2|7619.2|0
1685360700000|2023-05-29 11:45:00|7631.6|7619.6|7630.4|7618.4|7633|7621|7630.1|7618.1|0
1685361000000|2023-05-29 11:50:00|7630.5|7618.5|7629.2|7617.2|7630.6|7618.6|7629.1|7617.1|0
1685361300000|2023-05-29 11:55:00|7629.1|7617.1|7627.8|7615.8|7629.2|7617.2|7627.6|7615.6|0
1685361600000|2023-05-29 12:00:00|7627.7|7615.7|7629.2|7617.2|7630.7|7618.7|7627.7|7615.7|0
1685361900000|2023-05-29 12:05:00|7629.3|7617.3|7626.8|7614.8|7629.4|7617.4|7626.6|7614.6|0
1685362200000|2023-05-29 12:10:00|7626.7|7614.7|7627.1|7615.1|7627.2|7615.2|7625.4|7613.4|0
1685362500000|2023-05-29 12:15:00|7627.2|7615.2|7624.8|7612.8|7627.2|7615.2|7624.5|7612.5|0
1685362800000|2023-05-29 12:20:00|7624.9|7612.9|7623.7|7611.7|7626.4|7614.4|7623.6|7611.6|0
1685363100000|2023-05-29 12:25:00|7623.8|7611.8|7625.4|7613.4|7625.5|7613.5|7623.8|7611.8|0
1685363400000|2023-05-29 12:30:00|7625.3|7613.3|7619.8|7607.8|7625.3|7613.3|7619.8|7607.8|0
1685363700000|2023-05-29 12:35:00|7619.7|7607.7|7618.7|7606.7|7621.1|7609.1|7617.1|7605.1|0
1685364000000|2023-05-29 12:40:00|7618.8|7606.8|7618|7606|7620.6|7608.6|7617.9|7605.9|0
1685364300000|2023-05-29 12:45:00|7617.9|7605.9|7619|7607|7620.9|7608.9|7617.6|7605.6|0
1685364600000|2023-05-29 12:50:00|7619.1|7607.1|7620.2|7608.2|7620.3|7608.3|7618.8|7606.8|0
1685364900000|2023-05-29 12:55:00|7620.1|7608.1|7620.7|7608.7|7621.9|7609.9|7619.9|7607.9|0
1685365200000|2023-05-29 13:00:00|7620.8|7608.8|7623.6|7611.6|7623.7|7611.7|7620.6|7608.6|0
1685365500000|2023-05-29 13:05:00|7623.7|7611.7|7624.9|7612.9|7625.1|7613.1|7623.3|7611.3|0
1685365800000|2023-05-29 13:10:00|7625|7613|7623.3|7611.3|7626.4|7614.4|7623.3|7611.3|0
1685366100000|2023-05-29 13:15:00|7623.2|7611.2|7620.9|7608.9|7623.3|7611.3|7620|7608|0
1685366400000|2023-05-29 13:20:00|7621|7609|7622|7610|7622.2|7610.2|7620.8|7608.8|0
1685366700000|2023-05-29 13:25:00|7621.9|7609.9|7622.1|7610.1|7622.1|7610.1|7621.8|7609.8|0
1685367000000|2023-05-29 13:30:00|7622.2|7610.2|7619|7607|7622.2|7610.2|7619|7607|0
1685367300000|2023-05-29 13:35:00|7619.1|7607.1|7620.8|7608.8|7620.8|7608.8|7619.1|7607.1|0
1685367600000|2023-05-29 13:40:00|7620.9|7608.9|7622.1|7610.1|7622.4|7610.4|7620.4|7608.4|0
1685367900000|2023-05-29 13:45:00|7622|7610|7620.6|7608.6|7622.3|7610.3|7619.3|7607.3|0
1685368200000|2023-05-29 13:50:00|7620.7|7608.7|7621|7609|7622.2|7610.2|7620.7|7608.7|0
1685368500000|2023-05-29 13:55:00|7621.1|7609.1|7620|7608|7621.3|7609.3|7619.9|7607.9|0
1685368800000|2023-05-29 14:00:00|7620.1|7608.1|7620.1|7608.1|7620.1|7608.1|7619.8|7607.8|0
1685369100000|2023-05-29 14:05:00|7620|7608|7620|7608|7620.2|7608.2|7618.9|7606.9|0
1685369400000|2023-05-29 14:10:00|7620.1|7608.1|7621.5|7609.5|7621.6|7609.6|7620|7608|0
1685369700000|2023-05-29 14:15:00|7621.6|7609.6|7623.1|7611.1|7623.2|7611.2|7620.4|7608.4|0
1685370000000|2023-05-29 14:20:00|7623.2|7611.2|7624.9|7612.9|7624.9|7612.9|7623.1|7611.1|0
1685370300000|2023-05-29 14:25:00|7624.8|7612.8|7626.8|7614.8|7626.8|7614.8|7624.8|7612.8|0
1685370600000|2023-05-29 14:30:00|7626.9|7614.9|7626.7|7614.7|7627|7615|7626.6|7614.6|0
1685370900000|2023-05-29 14:35:00|7626.8|7614.8|7626.6|7614.6|7626.9|7614.9|7626.6|7614.6|0
1685371200000|2023-05-29 14:40:00|7626.7|7614.7|7625.4|7613.4|7626.9|7614.9|7625.4|7613.4|0
1685371500000|2023-05-29 14:45:00|7625.5|7613.5|7627|7615|7627.1|7615.1|7625.3|7613.3|0
1685371800000|2023-05-29 14:50:00|7627.1|7615.1|7627.6|7615.6|7628.3|7616.3|7626.3|7614.3|0
1685372100000|2023-05-29 14:55:00|7627.7|7615.7|7626.5|7614.5|7627.8|7615.8|7626.3|7614.3|0
1685372400000|2023-05-29 15:00:00|7626.6|7614.6|7627|7615|7627|7615|7625.2|7613.2|0
1685372700000|2023-05-29 15:05:00|7627.1|7615.1|7627.4|7615.4|7628.5|7616.5|7627|7615|0
1685373000000|2023-05-29 15:10:00|7628.6|7616.6|7629|7617|7630.3|7618.3|7627.4|7615.4|0
1685373300000|2023-05-29 15:15:00|7629.1|7617.1|7627.7|7615.7|7629.1|7617.1|7627.7|7615.7|0
1685373600000|2023-05-29 15:20:00|7627.1|7615.1|7627.9|7615.9|7627.9|7615.9|7626.3|7614.3|0
1685373900000|2023-05-29 15:25:00|7627.8|7615.8|7627.3|7615.3|7628.2|7616.2|7626.8|7614.8|0
1685374200000|2023-05-29 15:30:00|7628.6|7616.6|7629.6|7617.6|7629.6|7617.6|7627.7|7615.7|0
1685374500000|2023-05-29 15:35:00|7629.7|7617.7|7628.9|7616.9|7629.7|7617.7|7628.5|7616.5|0
1685374800000|2023-05-29 15:40:00|7628.8|7616.8|7627.5|7615.5|7628.9|7616.9|7627.4|7615.4|0
1685375100000|2023-05-29 15:45:00|7627.6|7615.6|7627.5|7615.5|7627.6|7615.6|7627.3|7615.3|0
1685375400000|2023-05-29 15:50:00|7627.6|7615.6|7627.3|7615.3|7627.7|7615.7|7627.2|7615.2|0
1685375700000|2023-05-29 15:55:00|7627.2|7615.2|7627.1|7615.1|7627.3|7615.3|7626|7614|0
1685376000000|2023-05-29 16:00:00|7627.2|7615.2|7625.7|7613.7|7627.2|7615.2|7625.7|7613.7|0
1685376300000|2023-05-29 16:05:00|7625.8|7613.8|7626|7614|7626.1|7614.1|7625.8|7613.8|0
1685376600000|2023-05-29 16:10:00|7626.1|7614.1|7626|7614|7626.1|7614.1|7626|7614|0
1685376900000|2023-05-29 16:15:00|7626.1|7614.1|7626.1|7614.1|7626.2|7614.2|7626|7614|0
1685377200000|2023-05-29 16:20:00|7626|7614|7625.8|7613.8|7626.1|7614.1|7625.7|7613.7|0
1685377500000|2023-05-29 16:25:00|7625.9|7613.9|7626.2|7614.2|7626.2|7614.2|7625.9|7613.9|0
1685377800000|2023-05-29 16:30:00|7626.1|7614.1|7625.9|7613.9|7626.2|7614.2|7625.8|7613.8|0
1685378100000|2023-05-29 16:35:00|7626|7614|7625.9|7613.9|7626|7614|7625.9|7613.9|0
1685378400000|2023-05-29 16:40:00|7626|7614|7626|7614|7626|7614|7625.9|7613.9|0
1685378700000|2023-05-29 16:45:00|7625.9|7613.9|7626.3|7614.3|7627.2|7615.2|7625.9|7613.9|0
1685379000000|2023-05-29 16:50:00|7626.4|7614.4|7624.8|7612.8|7627.6|7615.6|7624.8|7612.8|0
1685379300000|2023-05-29 16:55:00|7624.7|7612.7|7624.7|7612.7|7626.3|7614.3|7623.5|7611.5|0
1685379600000|2023-05-29 17:00:00|7625.9|7613.9|7626.3|7614.3|7626.3|7614.3|7625.9|7613.9|0
1685379900000|2023-05-29 17:05:00|7625.1|7613.1|7626.3|7614.3|7626.3|7614.3|7624.7|7612.7|0
1685382300000|2023-05-29 17:45:00|7626.4|7614.4|7626.4|7614.4|7626.4|7614.4|7626.4|7614.4|0
1685383200000|2023-05-29 18:00:00|7627.5|7615.5|7627.9|7615.9|7627.9|7615.9|7627.5|7615.5|0
1685390100000|2023-05-29 19:55:00|7627.3|7615.3|7627.7|7615.7|7627.9|7615.9|7626.3|7614.3|0
1685390400000|2023-05-29 20:00:00|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|0
1685393700000|2023-05-29 20:55:00|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|7627.1|7615.1|0
1685394300000|2023-05-29 21:05:00|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|7627.2|7615.2|0
1685395500000|2023-05-29 21:25:00|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|7627.3|7615.3|0
1685396100000|2023-05-29 21:35:00|7627.5|7615.5|7627.5|7615.5|7627.5|7615.5|7627.5|7615.5|0
1685396400000|2023-05-29 21:40:00|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|7627.6|7615.6|0
1685396700000|2023-05-29 21:45:00|7627.7|7615.7|7627.6|7615.6|7627.7|7615.7|7627.6|7615.6|0
1685397000000|2023-05-29 21:50:00|7627.7|7615.7|7627.6|7615.6|7627.7|7615.7|7627.6|7615.6|0
1685397600000|2023-05-29 22:00:00|7624|7612|7628.7|7616.7|7629.1|7617.1|7623.6|7611.6|0
1685397900000|2023-05-29 22:05:00|7628.4|7616.4|7636.9|7624.9|7636.9|7624.9|7627.5|7615.5|0
1685398200000|2023-05-29 22:10:00|7635.8|7623.8|7634.5|7622.5|7636.8|7624.8|7634.1|7622.1|0
1685398500000|2023-05-29 22:15:00|7634.6|7622.6|7634.5|7622.5|7635.8|7623.8|7634.1|7622.1|0
1685398800000|2023-05-29 22:20:00|7634.4|7622.4|7633.7|7621.7|7634.5|7622.5|7633.3|7621.3|0
1685399100000|2023-05-29 22:25:00|7633.4|7621.4|7632.9|7620.9|7633.7|7621.7|7632.5|7620.5|0
1685399400000|2023-05-29 22:30:00|7633|7621|7634.3|7622.3|7634.5|7622.5|7633|7621|0
1685399700000|2023-05-29 22:35:00|7634.2|7622.2|7632.8|7620.8|7634.8|7622.8|7632.8|7620.8|0
1685400000000|2023-05-29 22:40:00|7632.4|7620.4|7630.8|7618.8|7632.9|7620.9|7630.3|7618.3|0
1685400300000|2023-05-29 22:45:00|7631|7619|7632|7620|7632.6|7620.6|7631|7619|0
1685400600000|2023-05-29 22:50:00|7631.9|7619.9|7631.1|7619.1|7632.4|7620.4|7631.1|7619.1|0
1685400900000|2023-05-29 22:55:00|7631|7619|7631.1|7619.1|7631.6|7619.6|7630.8|7618.8|0
1685401200000|2023-05-29 23:00:00|7631|7619|7632|7620|7632|7620|7630.8|7618.8|0
1685401500000|2023-05-29 23:05:00|7632.1|7620.1|7632|7620|7632.4|7620.4|7632|7620|0
1685401800000|2023-05-29 23:10:00|7632.2|7620.2|7632.9|7620.9|7633.2|7621.2|7631.8|7619.8|0
1685402100000|2023-05-29 23:15:00|7632.8|7620.8|7629.2|7617.2|7632.8|7620.8|7628.7|7616.7|0
1685402400000|2023-05-29 23:20:00|7629.1|7617.1|7627.5|7615.5|7629.3|7617.3|7627.1|7615.1|0
1685402700000|2023-05-29 23:25:00|7627.4|7615.4|7627.5|7615.5|7627.9|7615.9|7627.1|7615.1|0
1685403000000|2023-05-29 23:30:00|7627.6|7615.6|7627.5|7615.5|7628.4|7616.4|7627.1|7615.1|0
1685403300000|2023-05-29 23:35:00|7627.6|7615.6|7627.5|7615.5|7628.1|7616.1|7627.5|7615.5|0
1685403600000|2023-05-29 23:40:00|7627.7|7615.7|7626.3|7614.3|7627.9|7615.9|7626.3|7614.3|0
1685403900000|2023-05-29 23:45:00|7626|7614|7624.4|7612.4|7626.3|7614.3|7624.3|7612.3|0
1685404200000|2023-05-29 23:50:00|7624.7|7612.7|7628.3|7616.3|7628.3|7616.3|7624.3|7612.3|0
1685404500000|2023-05-29 23:55:00|7628.4|7616.4|7629.7|7617.7|7630.9|7618.9|7628.3|7616.3|0
1685404800000|2023-05-30 00:00:00|7628.8|7616.8|7639.9|7627.9|7641.1|7629.1|7628.6|7616.6|0
1685405100000|2023-05-30 00:05:00|7639.4|7627.4|7642.9|7630.9|7644.6|7632.6|7639.4|7627.4|0
1685405400000|2023-05-30 00:10:00|7642.6|7630.6|7639.9|7627.9|7643.1|7631.1|7639.6|7627.6|0
1685405700000|2023-05-30 00:15:00|7640.1|7628.1|7640.1|7628.1|7643.1|7631.1|7637.6|7625.6|0
1685406000000|2023-05-30 00:20:00|7639.9|7627.9|7641.9|7629.9|7643.1|7631.1|7639.4|7627.4|0
1685406300000|2023-05-30 00:25:00|7642.1|7630.1|7642.1|7630.1|7642.1|7630.1|7640.1|7628.1|0
1685406600000|2023-05-30 00:30:00|7642.4|7630.4|7640.1|7628.1|7646.1|7634.1|7639.6|7627.6|0
1685406900000|2023-05-30 00:35:00|7639.9|7627.9|7637.4|7625.4|7641.1|7629.1|7637.1|7625.1|0
1685407200000|2023-05-30 00:40:00|7637.1|7625.1|7637.1|7625.1|7638.1|7626.1|7637.1|7625.1|0
1685407500000|2023-05-30 00:45:00|7637.4|7625.4|7639.6|7627.6|7641.1|7629.1|7637.1|7625.1|0
1685407800000|2023-05-30 00:50:00|7639.9|7627.9|7639.1|7627.1|7641.6|7629.6|7638.4|7626.4|0
1685408100000|2023-05-30 00:55:00|7639.4|7627.4|7641.1|7629.1|7641.1|7629.1|7639.1|7627.1|0
1685408400000|2023-05-30 01:00:00|7641.4|7629.4|7641.4|7629.4|7642.1|7630.1|7640.1|7628.1|0
1685408700000|2023-05-30 01:05:00|7641.6|7629.6|7641.6|7629.6|7643.1|7631.1|7641.1|7629.1|0
1685409000000|2023-05-30 01:10:00|7641.9|7629.9|7642.4|7630.4|7642.6|7630.6|7641.6|7629.6|0
1685409300000|2023-05-30 01:15:00|7642.6|7630.6|7640.1|7628.1|7643.1|7631.1|7639.9|7627.9|0
1685409600000|2023-05-30 01:20:00|7640.6|7628.6|7642.1|7630.1|7643.1|7631.1|7640.1|7628.1|0
1685409900000|2023-05-30 01:25:00|7641.9|7629.9|7640.9|7628.9|7641.9|7629.9|7640.6|7628.6|0
1685410200000|2023-05-30 01:30:00|7641.1|7629.1|7639.1|7627.1|7641.1|7629.1|7639.1|7627.1|0
1685410500000|2023-05-30 01:35:00|7639.4|7627.4|7640.1|7628.1|7641.9|7629.9|7639.4|7627.4|0
1685410800000|2023-05-30 01:40:00|7639.9|7627.9|7639.9|7627.9|7641.1|7629.1|7639.4|7627.4|0
1685411100000|2023-05-30 01:45:00|7639.6|7627.6|7641.1|7629.1|7641.9|7629.9|7639.6|7627.6|0
1685411400000|2023-05-30 01:50:00|7641.4|7629.4|7641.1|7629.1|7641.9|7629.9|7640.1|7628.1|0
1685411700000|2023-05-30 01:55:00|7641.4|7629.4|7639.1|7627.1|7641.4|7629.4|7638.6|7626.6|0
1685412000000|2023-05-30 02:00:00|7639.4|7627.4|7639.1|7627.1|7640.1|7628.1|7638.6|7626.6|0
1685412300000|2023-05-30 02:05:00|7639.4|7627.4|7639.4|7627.4|7640.4|7628.4|7639.1|7627.1|0
1685412600000|2023-05-30 02:10:00|7639.1|7627.1|7641.1|7629.1|7641.4|7629.4|7639.1|7627.1|0
1685412900000|2023-05-30 02:15:00|7640.9|7628.9|7640.6|7628.6|7641.4|7629.4|7640.4|7628.4|0
1685413200000|2023-05-30 02:20:00|7640.9|7628.9|7639.6|7627.6|7641.1|7629.1|7639.6|7627.6|0
1685413500000|2023-05-30 02:25:00|7640.1|7628.1|7640.1|7628.1|7640.6|7628.6|7639.9|7627.9|0
1685413800000|2023-05-30 02:30:00|7639.9|7627.9|7637.1|7625.1|7639.9|7627.9|7636.9|7624.9|0
1685414100000|2023-05-30 02:35:00|7637.4|7625.4|7637.6|7625.6|7638.6|7626.6|7637.1|7625.1|0
1685414400000|2023-05-30 02:40:00|7637.9|7625.9|7638.1|7626.1|7638.6|7626.6|7637.6|7625.6|0
1685414700000|2023-05-30 02:45:00|7638.4|7626.4|7638.1|7626.1|7638.9|7626.9|7637.6|7625.6|0
1685415000000|2023-05-30 02:50:00|7638.6|7626.6|7637.6|7625.6|7638.6|7626.6|7637.4|7625.4|0
1685415300000|2023-05-30 02:55:00|7637.9|7625.9|7637.1|7625.1|7637.9|7625.9|7637.1|7625.1|0
1685415600000|2023-05-30 03:00:00|7637.4|7625.4|7637.1|7625.1|7637.9|7625.9|7637.1|7625.1|0
1685415900000|2023-05-30 03:05:00|7637.4|7625.4|7636.4|7624.4|7637.6|7625.6|7635.4|7623.4|0
1685416200000|2023-05-30 03:10:00|7636.1|7624.1|7636.6|7624.6|7636.9|7624.9|7635.6|7623.6|0
1685416500000|2023-05-30 03:15:00|7636.4|7624.4|7635.1|7623.1|7636.6|7624.6|7635.1|7623.1|0
1685416800000|2023-05-30 03:20:00|7634.9|7622.9|7634.4|7622.4|7636.6|7624.6|7634.1|7622.1|0
1685417100000|2023-05-30 03:25:00|7634.1|7622.1|7633.1|7621.1|7634.9|7622.9|7632.1|7620.1|0
1685417400000|2023-05-30 03:30:00|7633.4|7621.4|7632.1|7620.1|7634.1|7622.1|7631.6|7619.6|0
1685417700000|2023-05-30 03:35:00|7631.9|7619.9|7633.6|7621.6|7633.6|7621.6|7631.6|7619.6|0
1685418000000|2023-05-30 03:40:00|7633.9|7621.9|7633.4|7621.4|7634.1|7622.1|7632.4|7620.4|0
1685418300000|2023-05-30 03:45:00|7633.1|7621.1|7633.4|7621.4|7633.4|7621.4|7631.9|7619.9|0
1685418600000|2023-05-30 03:50:00|7633.6|7621.6|7633.1|7621.1|7634.6|7622.6|7632.6|7620.6|0
1685418900000|2023-05-30 03:55:00|7632.9|7620.9|7634.1|7622.1|7634.4|7622.4|7632.6|7620.6|0
1685419200000|2023-05-30 04:00:00|7633.9|7621.9|7634.1|7622.1|7634.1|7622.1|7633.1|7621.1|0
1685419500000|2023-05-30 04:05:00|7633.9|7621.9|7633.1|7621.1|7634.1|7622.1|7632.6|7620.6|0
1685419800000|2023-05-30 04:10:00|7633.4|7621.4|7633.1|7621.1|7633.9|7621.9|7632.9|7620.9|0
1685420100000|2023-05-30 04:15:00|7632.9|7620.9|7632.6|7620.6|7633.1|7621.1|7632.1|7620.1|0
1685420400000|2023-05-30 04:20:00|7632.9|7620.9|7632.1|7620.1|7633.1|7621.1|7631.6|7619.6|0
1685420700000|2023-05-30 04:25:00|7631.6|7619.6|7633.1|7621.1|7633.4|7621.4|7631.6|7619.6|0
1685421000000|2023-05-30 04:30:00|7633.4|7621.4|7633.6|7621.6|7633.6|7621.6|7632.6|7620.6|0
1685421300000|2023-05-30 04:35:00|7633.9|7621.9|7634.1|7622.1|7634.4|7622.4|7633.1|7621.1|0
1685421600000|2023-05-30 04:40:00|7633.9|7621.9|7632.6|7620.6|7633.9|7621.9|7632.6|7620.6|0
1685421900000|2023-05-30 04:45:00|7632.4|7620.4|7634.4|7622.4|7634.4|7622.4|7632.4|7620.4|0
1685422200000|2023-05-30 04:50:00|7634.1|7622.1|7634.1|7622.1|7634.1|7622.1|7633.6|7621.6|0
1685422500000|2023-05-30 04:55:00|7633.4|7621.4|7633.6|7621.6|7633.9|7621.9|7632.9|7620.9|0
1685422800000|2023-05-30 05:00:00|7633.9|7621.9|7634.1|7622.1|7634.9|7622.9|7632.6|7620.6|0
1685423100000|2023-05-30 05:05:00|7633.9|7621.9|7634.1|7622.1|7635.4|7623.4|7633.4|7621.4|0
1685423400000|2023-05-30 05:10:00|7633.9|7621.9|7632.6|7620.6|7633.9|7621.9|7631.4|7619.4|0
1685423700000|2023-05-30 05:15:00|7632.4|7620.4|7631.1|7619.1|7632.9|7620.9|7631.1|7619.1|0
1685424000000|2023-05-30 05:20:00|7631.4|7619.4|7631.1|7619.1|7632.9|7620.9|7630.1|7618.1|0
1685424300000|2023-05-30 05:25:00|7630.6|7618.6|7630.1|7618.1|7631.1|7619.1|7629.4|7617.4|0
1685424600000|2023-05-30 05:30:00|7630.4|7618.4|7628.6|7616.6|7630.6|7618.6|7628.4|7616.4|0
1685424900000|2023-05-30 05:35:00|7628.4|7616.4|7630.9|7618.9|7631.4|7619.4|7628.4|7616.4|0
1685425200000|2023-05-30 05:40:00|7631.4|7619.4|7629.6|7617.6|7631.4|7619.4|7629.1|7617.1|0
1685425500000|2023-05-30 05:45:00|7629.4|7617.4|7627.6|7615.6|7630.1|7618.1|7627.6|7615.6|0
1685425800000|2023-05-30 05:50:00|7627.9|7615.9|7629.1|7617.1|7629.1|7617.1|7627.9|7615.9|0
1685426100000|2023-05-30 05:55:00|7628.9|7616.9|7627.4|7615.4|7630.1|7618.1|7627.4|7615.4|0
1685426400000|2023-05-30 06:00:00|7627.6|7615.6|7637.6|7625.6|7637.9|7625.9|7626.9|7614.9|0
1685426700000|2023-05-30 06:05:00|7637.4|7625.4|7635.1|7623.1|7637.6|7625.6|7633.1|7621.1|0
1685427000000|2023-05-30 06:10:00|7634.6|7622.6|7636.6|7624.6|7637.1|7625.1|7633.6|7621.6|0
1685427300000|2023-05-30 06:15:00|7636.4|7624.4|7636.1|7624.1|7637.4|7625.4|7634.9|7622.9|0
1685427600000|2023-05-30 06:20:00|7636.4|7624.4|7635.4|7623.4|7637.9|7625.9|7634.9|7622.9|0
1685427900000|2023-05-30 06:25:00|7635.1|7623.1|7636.4|7624.4|7636.9|7624.9|7635.1|7623.1|0
1685428200000|2023-05-30 06:30:00|7636.9|7624.9|7639.6|7627.6|7639.6|7627.6|7636.6|7624.6|0
1685428500000|2023-05-30 06:35:00|7639.4|7627.4|7635.4|7623.4|7639.6|7627.6|7634.9|7622.9|0
1685428800000|2023-05-30 06:40:00|7635.1|7623.1|7634.6|7622.6|7635.9|7623.9|7633.9|7621.9|0
1685429100000|2023-05-30 06:45:00|7634.4|7622.4|7633.6|7621.6|7634.6|7622.6|7632.9|7620.9|0
1685429400000|2023-05-30 06:50:00|7633.4|7621.4|7635.4|7623.4|7637.9|7625.9|7632.9|7620.9|0
1685429700000|2023-05-30 06:55:00|7635.1|7623.1|7630.9|7618.9|7635.4|7623.4|7630.9|7618.9|0
1685430000000|2023-05-30 07:00:00|7633.4|7621.4|7606.4|7594.4|7635.9|7623.9|7603.4|7591.4|0
1685430300000|2023-05-30 07:05:00|7607.1|7595.1|7619.1|7607.1|7623.9|7611.9|7603.9|7591.9|0
1685430600000|2023-05-30 07:10:00|7619.4|7607.4|7606.9|7594.9|7619.4|7607.4|7606.4|7594.4|0
1685430900000|2023-05-30 07:15:00|7607.6|7595.6|7609.9|7597.9|7615.9|7603.9|7606.6|7594.6|0
1685431200000|2023-05-30 07:20:00|7610.1|7598.1|7606.9|7594.9|7611.4|7599.4|7604.4|7592.4|0
1685431500000|2023-05-30 07:25:00|7606.6|7594.6|7618.1|7606.1|7618.4|7606.4|7603.9|7591.9|0
1685431800000|2023-05-30 07:30:00|7617.9|7605.9|7626.4|7614.4|7626.6|7614.6|7612.1|7600.1|0
1685432100000|2023-05-30 07:35:00|7626.6|7614.6|7626.9|7614.9|7630.4|7618.4|7622.4|7610.4|0
1685432400000|2023-05-30 07:40:00|7626.4|7614.4|7628.7|7616.7|7630.4|7618.4|7625.4|7613.4|0
1685432700000|2023-05-30 07:45:00|7627.2|7615.2|7634.2|7622.2|7635.7|7623.7|7627.2|7615.2|0
1685433000000|2023-05-30 07:50:00|7633.7|7621.7|7622.9|7610.9|7634.7|7622.7|7622.2|7610.2|0
1685433300000|2023-05-30 07:55:00|7622.7|7610.7|7629.4|7617.4|7629.7|7617.7|7621.2|7609.2|0
1685433600000|2023-05-30 08:00:00|7630.2|7618.2|7625.4|7613.4|7632.7|7620.7|7623.4|7611.4|0
1685433900000|2023-05-30 08:05:00|7625.7|7613.7|7628.7|7616.7|7628.9|7616.9|7622.7|7610.7|0
1685434200000|2023-05-30 08:10:00|7629.2|7617.2|7621.7|7609.7|7629.2|7617.2|7619.4|7607.4|0
1685434500000|2023-05-30 08:15:00|7622.2|7610.2|7623.7|7611.7|7625.2|7613.2|7620.7|7608.7|0
1685434800000|2023-05-30 08:20:00|7624.2|7612.2|7624.4|7612.4|7626.2|7614.2|7621.7|7609.7|0
1685435100000|2023-05-30 08:25:00|7624.7|7612.7|7620.2|7608.2|7627.7|7615.7|7620.2|7608.2|0
1685435400000|2023-05-30 08:30:00|7619.2|7607.2|7621.2|7609.2|7622.7|7610.7|7615.7|7603.7|0
1685435700000|2023-05-30 08:35:00|7621.4|7609.4|7621.4|7609.4|7623.7|7611.7|7618.4|7606.4|0
1685436000000|2023-05-30 08:40:00|7621.7|7609.7|7617.2|7605.2|7622.9|7610.9|7617.2|7605.2|0
1685436300000|2023-05-30 08:45:00|7617.4|7605.4|7616.7|7604.7|7617.7|7605.7|7611.7|7599.7|0
1685436600000|2023-05-30 08:50:00|7616.9|7604.9|7620.4|7608.4|7621.2|7609.2|7616.2|7604.2|0
1685436900000|2023-05-30 08:55:00|7620.7|7608.7|7619.7|7607.7|7620.7|7608.7|7617.7|7605.7|0
1685437200000|2023-05-30 09:00:00|7619.2|7607.2|7622.2|7610.2|7625.2|7613.2|7616.9|7604.9|0
1685437500000|2023-05-30 09:05:00|7622.4|7610.4|7627.7|7615.7|7629.2|7617.2|7619.9|7607.9|0
1685437800000|2023-05-30 09:10:00|7627.2|7615.2|7623.2|7611.2|7627.2|7615.2|7622.7|7610.7|0
1685438100000|2023-05-30 09:15:00|7623.7|7611.7|7617.7|7605.7|7623.7|7611.7|7616.4|7604.4|0
1685438400000|2023-05-30 09:20:00|7617.9|7605.9|7617.2|7605.2|7619.9|7607.9|7615.2|7603.2|0
1685438700000|2023-05-30 09:25:00|7617.7|7605.7|7610.2|7598.2|7618.7|7606.7|7610.2|7598.2|0
1685439000000|2023-05-30 09:30:00|7610.7|7598.7|7611.2|7599.2|7614.4|7602.4|7609.7|7597.7|0
1685439300000|2023-05-30 09:35:00|7611.7|7599.7|7612.7|7600.7|7613.2|7601.2|7610.2|7598.2|0
1685439600000|2023-05-30 09:40:00|7612.4|7600.4|7608.2|7596.2|7615.2|7603.2|7607.9|7595.9|0
1685439900000|2023-05-30 09:45:00|7607.9|7595.9|7608.2|7596.2|7610.7|7598.7|7606.7|7594.7|0
1685440200000|2023-05-30 09:50:00|7608.7|7596.7|7607.7|7595.7|7609.9|7597.9|7606.4|7594.4|0
1685440500000|2023-05-30 09:55:00|7607.9|7595.9|7605.7|7593.7|7608.9|7596.9|7605.2|7593.2|0
1685440800000|2023-05-30 10:00:00|7605.2|7593.2|7607.2|7595.2|7607.2|7595.2|7604.7|7592.7|0
1685441100000|2023-05-30 10:05:00|7606.7|7594.7|7606.4|7594.4|7610.2|7598.2|7605.4|7593.4|0
1685441400000|2023-05-30 10:10:00|7606.7|7594.7|7604.4|7592.4|7606.7|7594.7|7603.2|7591.2|0
1685441700000|2023-05-30 10:15:00|7604.7|7592.7|7605.2|7593.2|7606.7|7594.7|7603.7|7591.7|0
1685442000000|2023-05-30 10:20:00|7605.4|7593.4|7606.2|7594.2|7606.2|7594.2|7604.2|7592.2|0
1685442300000|2023-05-30 10:25:00|7605.9|7593.9|7601.2|7589.2|7606.2|7594.2|7599.9|7587.9|0
1685442600000|2023-05-30 10:30:00|7601.7|7589.7|7600.7|7588.7|7602.2|7590.2|7599.9|7587.9|0
1685442900000|2023-05-30 10:35:00|7601.2|7589.2|7599.2|7587.2|7602.7|7590.7|7599.2|7587.2|0
1685443200000|2023-05-30 10:40:00|7599.7|7587.7|7599.4|7587.4|7601.2|7589.2|7598.9|7586.9|0
1685443500000|2023-05-30 10:45:00|7599.7|7587.7|7595.2|7583.2|7600.2|7588.2|7595.2|7583.2|0
1685443800000|2023-05-30 10:50:00|7595.7|7583.7|7594.7|7582.7|7598.9|7586.9|7593.7|7581.7|0
1685444100000|2023-05-30 10:55:00|7594.2|7582.2|7593.2|7581.2|7595.7|7583.7|7591.2|7579.2|0
1685444400000|2023-05-30 11:00:00|7593.9|7581.9|7591.2|7579.2|7594.2|7582.2|7590.7|7578.7|0
1685444700000|2023-05-30 11:05:00|7590.9|7578.9|7581.2|7569.2|7590.9|7578.9|7580.2|7568.2|0
1685445000000|2023-05-30 11:10:00|7581.7|7569.7|7578.2|7566.2|7583.7|7571.7|7577.7|7565.7|0
1685445300000|2023-05-30 11:15:00|7578.7|7566.7|7582.7|7570.7|7582.7|7570.7|7576.7|7564.7|0
1685445600000|2023-05-30 11:20:00|7582.2|7570.2|7585.2|7573.2|7586.7|7574.7|7581.7|7569.7|0
1685445900000|2023-05-30 11:25:00|7585.7|7573.7|7589.2|7577.2|7589.2|7577.2|7584.2|7572.2|0
1685446200000|2023-05-30 11:30:00|7590.2|7578.2|7590.9|7578.9|7591.9|7579.9|7589.2|7577.2|0
1685446500000|2023-05-30 11:35:00|7590.7|7578.7|7592.7|7580.7|7596.4|7584.4|7590.7|7578.7|0
1685446800000|2023-05-30 11:40:00|7592.5|7580.5|7593.5|7581.5|7593.5|7581.5|7590.5|7578.5|0
1685447100000|2023-05-30 11:45:00|7593.7|7581.7|7594|7582|7596|7584|7592.5|7580.5|0
1685447400000|2023-05-30 11:50:00|7594.2|7582.2|7594.2|7582.2|7596.2|7584.2|7592.5|7580.5|0
1685447700000|2023-05-30 11:55:00|7594.5|7582.5|7595.2|7583.2|7597|7585|7593|7581|0
1685448000000|2023-05-30 12:00:00|7595.5|7583.5|7593.7|7581.7|7596.2|7584.2|7592.5|7580.5|0
1685448300000|2023-05-30 12:05:00|7594|7582|7596|7584|7599|7587|7593.5|7581.5|0
1685448600000|2023-05-30 12:10:00|7596.5|7584.5|7595|7583|7598.2|7586.2|7595|7583|0
1685448900000|2023-05-30 12:15:00|7595.5|7583.5|7591|7579|7597.5|7585.5|7590.5|7578.5|0
1685449200000|2023-05-30 12:20:00|7592|7580|7593.2|7581.2|7595.5|7583.5|7590|7578|0
1685449500000|2023-05-30 12:25:00|7593.5|7581.5|7591.5|7579.5|7594|7582|7591|7579|0
1685449800000|2023-05-30 12:30:00|7591|7579|7586|7574|7591|7579|7586|7574|0
1685450100000|2023-05-30 12:35:00|7586.2|7574.2|7589.5|7577.5|7590|7578|7585.5|7573.5|0
1685450400000|2023-05-30 12:40:00|7590|7578|7589.5|7577.5|7591|7579|7588.7|7576.7|0
1685450700000|2023-05-30 12:45:00|7589|7577|7588.5|7576.5|7590|7578|7587.5|7575.5|0
1685451000000|2023-05-30 12:50:00|7588.7|7576.7|7587|7575|7590|7578|7586.5|7574.5|0
1685451300000|2023-05-30 12:55:00|7587.2|7575.2|7587|7575|7590|7578|7586.5|7574.5|0
1685451600000|2023-05-30 13:00:00|7587.5|7575.5|7586|7574|7590.2|7578.2|7586|7574|0
1685451900000|2023-05-30 13:05:00|7585.5|7573.5|7586|7574|7586.5|7574.5|7584|7572|0
1685452200000|2023-05-30 13:10:00|7585.5|7573.5|7586.5|7574.5|7588|7576|7585|7573|0
1685452500000|2023-05-30 13:15:00|7586.7|7574.7|7586|7574|7588.5|7576.5|7586|7574|0
1685452800000|2023-05-30 13:20:00|7586.5|7574.5|7582.5|7570.5|7587|7575|7582.5|7570.5|0
1685453100000|2023-05-30 13:25:00|7582.7|7570.7|7581|7569|7585.2|7573.2|7580.5|7568.5|0
1685453400000|2023-05-30 13:30:00|7580.7|7568.7|7574|7562|7583|7571|7574|7562|0
1685453700000|2023-05-30 13:35:00|7574.7|7562.7|7568|7556|7576.7|7564.7|7567|7555|0
1685454000000|2023-05-30 13:40:00|7567.7|7555.7|7569|7557|7572.5|7560.5|7566|7554|0
1685454300000|2023-05-30 13:45:00|7568.7|7556.7|7568|7556|7574.5|7562.5|7566.5|7554.5|0
1685454600000|2023-05-30 13:50:00|7568.2|7556.2|7566.2|7554.2|7570.5|7558.5|7564.5|7552.5|0
1685454900000|2023-05-30 13:55:00|7566.5|7554.5|7567|7555|7569.5|7557.5|7559.7|7547.7|0
1685455200000|2023-05-30 14:00:00|7567.2|7555.2|7561.5|7549.5|7567.2|7555.2|7560|7548|0
1685455500000|2023-05-30 14:05:00|7561|7549|7562|7550|7563|7551|7557.2|7545.2|0
1685455800000|2023-05-30 14:10:00|7561.7|7549.7|7565.7|7553.7|7568.2|7556.2|7559|7547|0
1685456100000|2023-05-30 14:15:00|7565.5|7553.5|7576.5|7564.5|7576.5|7564.5|7565.5|7553.5|0
1685456400000|2023-05-30 14:20:00|7576.7|7564.7|7565.2|7553.2|7578.2|7566.2|7565|7553|0
1685456700000|2023-05-30 14:25:00|7565.5|7553.5|7561|7549|7565.5|7553.5|7555.5|7543.5|0
1685457000000|2023-05-30 14:30:00|7559.5|7547.5|7559|7547|7565|7553|7558.5|7546.5|0
1685457300000|2023-05-30 14:35:00|7559.5|7547.5|7553.2|7541.2|7560|7548|7553|7541|0
1685457600000|2023-05-30 14:40:00|7552.7|7540.7|7550|7538|7556.5|7544.5|7549.5|7537.5|0
1685457900000|2023-05-30 14:45:00|7550.2|7538.2|7551.5|7539.5|7552.5|7540.5|7547|7535|0
1685458200000|2023-05-30 14:50:00|7551|7539|7547.5|7535.5|7552|7540|7547|7535|0
1685458500000|2023-05-30 14:55:00|7548|7536|7544.5|7532.5|7548.7|7536.7|7544.5|7532.5|0
1685458800000|2023-05-30 15:00:00|7544|7532|7540.5|7528.5|7548.5|7536.5|7539.7|7527.7|0
1685459100000|2023-05-30 15:05:00|7540.2|7528.2|7538|7526|7544.5|7532.5|7537.5|7525.5|0
1685459400000|2023-05-30 15:10:00|7537.5|7525.5|7530.5|7518.5|7537.5|7525.5|7530|7518|0
1685459700000|2023-05-30 15:15:00|7530.7|7518.7|7522.7|7510.7|7531|7519|7522|7510|0
1685460000000|2023-05-30 15:20:00|7522.5|7510.5|7525|7513|7527|7515|7521.2|7509.2|0
1685460300000|2023-05-30 15:25:00|7525.5|7513.5|7528.5|7516.5|7529.5|7517.5|7525|7513|0
1685460600000|2023-05-30 15:30:00|7529.5|7517.5|7529|7517|7532|7520|7527.5|7515.5|0
1685460900000|2023-05-30 15:35:00|7529.2|7517.2|7531.5|7519.5|7533.7|7521.7|7526.7|7514.7|0
1685461200000|2023-05-30 15:40:00|7531.7|7519.7|7528.5|7516.5|7533|7521|7528.5|7516.5|0
1685461500000|2023-05-30 15:45:00|7528.2|7516.2|7529|7517|7532.5|7520.5|7528|7516|0
1685461800000|2023-05-30 15:50:00|7528.7|7516.7|7531|7519|7531|7519|7527.2|7515.2|0
1685462100000|2023-05-30 15:55:00|7531.5|7519.5|7532.5|7520.5|7534|7522|7530.2|7518.2|0
1685462400000|2023-05-30 16:00:00|7532.2|7520.2|7532|7520|7534|7522|7531|7519|0
1685462700000|2023-05-30 16:05:00|7531.7|7519.7|7531.5|7519.5|7532|7520|7529.5|7517.5|0
1685463000000|2023-05-30 16:10:00|7531.7|7519.7|7534|7522|7534.7|7522.7|7531.5|7519.5|0
1685463300000|2023-05-30 16:15:00|7534.5|7522.5|7534.7|7522.7|7537.2|7525.2|7532.5|7520.5|0
1685463600000|2023-05-30 16:20:00|7534.5|7522.5|7533.2|7521.2|7535.2|7523.2|7532|7520|0
1685463900000|2023-05-30 16:25:00|7533.5|7521.5|7533|7521|7536.7|7524.7|7532.2|7520.2|0
1685464200000|2023-05-30 16:30:00|7532.7|7520.7|7532.7|7520.7|7534.5|7522.5|7531.5|7519.5|0
1685464500000|2023-05-30 16:35:00|7532.5|7520.5|7530.5|7518.5|7536.5|7524.5|7530.5|7518.5|0
1685464800000|2023-05-30 16:40:00|7530.2|7518.2|7530|7518|7530.7|7518.7|7527.7|7515.7|0
1685465100000|2023-05-30 16:45:00|7529.7|7517.7|7532.2|7520.2|7532.5|7520.5|7529.7|7517.7|0
1685465400000|2023-05-30 16:50:00|7532|7520|7536.2|7524.2|7536.5|7524.5|7531|7519|0
1685465700000|2023-05-30 16:55:00|7536|7524|7538.2|7526.2|7538.2|7526.2|7535|7523|0
1685466000000|2023-05-30 17:00:00|7538.5|7526.5|7536.2|7524.2|7538.7|7526.7|7535.5|7523.5|0
1685466300000|2023-05-30 17:05:00|7536.5|7524.5|7533.5|7521.5|7536.7|7524.7|7533|7521|0
1685466600000|2023-05-30 17:10:00|7533|7521|7533|7521|7534.5|7522.5|7532|7520|0
1685466900000|2023-05-30 17:15:00|7532.7|7520.7|7535|7523|7535.7|7523.7|7532|7520|0
1685467200000|2023-05-30 17:20:00|7535.2|7523.2|7535.2|7523.2|7536|7524|7534|7522|0
1685467500000|2023-05-30 17:25:00|7535.5|7523.5|7528.2|7516.2|7536|7524|7527.2|7515.2|0
1685467800000|2023-05-30 17:30:00|7528|7516|7531.2|7519.2|7532.2|7520.2|7525.7|7513.7|0
1685468100000|2023-05-30 17:35:00|7531|7519|7529.7|7517.7|7532|7520|7529|7517|0
1685468400000|2023-05-30 17:40:00|7530|7518|7531.2|7519.2|7532.7|7520.7|7530|7518|0
1685468700000|2023-05-30 17:45:00|7531|7519|7533.5|7521.5|7533.7|7521.7|7530.5|7518.5|0
1685469000000|2023-05-30 17:50:00|7533.7|7521.7|7530.7|7518.7|7534.7|7522.7|7529.5|7517.5|0
1685469300000|2023-05-30 17:55:00|7530.5|7518.5|7531.5|7519.5|7531.5|7519.5|7529.2|7517.2|0
1685469600000|2023-05-30 18:00:00|7531.2|7519.2|7531|7519|7532.7|7520.7|7530|7518|0
1685469900000|2023-05-30 18:05:00|7530.5|7518.5|7530.5|7518.5|7532.5|7520.5|7529.5|7517.5|0
1685470200000|2023-05-30 18:10:00|7530.2|7518.2|7533.5|7521.5|7533.7|7521.7|7530.2|7518.2|0
1685470500000|2023-05-30 18:15:00|7533.7|7521.7|7537.5|7525.5|7537.5|7525.5|7532.5|7520.5|0
1685470800000|2023-05-30 18:20:00|7537.2|7525.2|7539.2|7527.2|7540|7528|7536.2|7524.2|0
1685471100000|2023-05-30 18:25:00|7539.5|7527.5|7540|7528|7541|7529|7539.5|7527.5|0
1685471400000|2023-05-30 18:30:00|7540.2|7528.2|7541.5|7529.5|7542.7|7530.7|7539.5|7527.5|0
1685471700000|2023-05-30 18:35:00|7541.2|7529.2|7541.5|7529.5|7543.5|7531.5|7540.5|7528.5|0
1685472000000|2023-05-30 18:40:00|7542|7530|7543|7531|7543.2|7531.2|7541|7529|0
1685472300000|2023-05-30 18:45:00|7543.5|7531.5|7540.5|7528.5|7544|7532|7540.5|7528.5|0
1685472600000|2023-05-30 18:50:00|7540.7|7528.7|7543.2|7531.2|7543.2|7531.2|7539|7527|0
1685472900000|2023-05-30 18:55:00|7543.5|7531.5|7541.5|7529.5|7544|7532|7540.2|7528.2|0
1685473200000|2023-05-30 19:00:00|7541|7529|7538|7526|7541.5|7529.5|7538|7526|0
1685473500000|2023-05-30 19:05:00|7538.2|7526.2|7538.7|7526.7|7539.2|7527.2|7536.5|7524.5|0
1685473800000|2023-05-30 19:10:00|7539|7527|7537.7|7525.7|7540.2|7528.2|7536.2|7524.2|0
1685474100000|2023-05-30 19:15:00|7537.5|7525.5|7541|7529|7541.5|7529.5|7536.7|7524.7|0
1685474400000|2023-05-30 19:20:00|7541.2|7529.2|7542.2|7530.2|7542.7|7530.7|7541|7529|0
1685474700000|2023-05-30 19:25:00|7542.5|7530.5|7543.5|7531.5|7544.5|7532.5|7542.5|7530.5|0
1685475000000|2023-05-30 19:30:00|7543.2|7531.2|7544.5|7532.5|7545.2|7533.2|7543.2|7531.2|0
1685475300000|2023-05-30 19:35:00|7544.2|7532.2|7542.5|7530.5|7544.5|7532.5|7542.2|7530.2|0
1685475600000|2023-05-30 19:40:00|7542.2|7530.2|7541.5|7529.5|7543|7531|7541|7529|0
1685475900000|2023-05-30 19:45:00|7541.7|7529.7|7544.2|7532.2|7545.2|7533.2|7541.5|7529.5|0
1685476200000|2023-05-30 19:50:00|7543.5|7531.5|7540|7528|7544.5|7532.5|7539.5|7527.5|0
1685476500000|2023-05-30 19:55:00|7539.5|7527.5|7541.3|7529.3|7543.7|7531.7|7537.7|7525.7|0
1685476800000|2023-05-30 20:00:00|7541.1|7529.1|7542.8|7530.8|7543.2|7531.2|7538.3|7526.3|0
1685477100000|2023-05-30 20:05:00|7542.7|7530.7|7540.7|7528.7|7543.6|7531.6|7540.4|7528.4|0
1685477400000|2023-05-30 20:10:00|7540.8|7528.8|7542|7530|7542|7530|7539.9|7527.9|0
1685477700000|2023-05-30 20:15:00|7541.9|7529.9|7539.9|7527.9|7542|7530|7539.9|7527.9|0
1685478000000|2023-05-30 20:20:00|7540|7528|7541.1|7529.1|7541.1|7529.1|7539.5|7527.5|0
1685478300000|2023-05-30 20:25:00|7541.2|7529.2|7540.3|7528.3|7541.4|7529.4|7540.3|7528.3|0
1685478600000|2023-05-30 20:30:00|7540.4|7528.4|7541.3|7529.3|7541.7|7529.7|7540.4|7528.4|0
1685478900000|2023-05-30 20:35:00|7541.2|7529.2|7542|7530|7542|7530|7541.2|7529.2|0
1685479200000|2023-05-30 20:40:00|7542.1|7530.1|7543.2|7531.2|7543.3|7531.3|7542|7530|0
1685479500000|2023-05-30 20:45:00|7543.1|7531.1|7541.8|7529.8|7543.2|7531.2|7541.7|7529.7|0
1685479800000|2023-05-30 20:50:00|7541.9|7529.9|7541.6|7529.6|7542.5|7530.5|7541.6|7529.6|0
1685480100000|2023-05-30 20:55:00|7541.5|7529.5|7537.6|7525.6|7541.5|7529.5|7537.6|7525.6|0
1685480400000|2023-05-30 21:00:00|7538.3|7526.3|7539.4|7527.4|7539.4|7527.4|7538.3|7526.3|0
1685480700000|2023-05-30 21:05:00|7539.3|7527.3|7539.3|7527.3|7539.3|7527.3|7538.7|7526.7|0
1685481000000|2023-05-30 21:10:00|7539.1|7527.1|7539.3|7527.3|7539.3|7527.3|7539.1|7527.1|0
1685481300000|2023-05-30 21:15:00|7539.5|7527.5|7539.5|7527.5|7539.5|7527.5|7539.5|7527.5|0
1685481600000|2023-05-30 21:20:00|7539.3|7527.3|7539.5|7527.5|7539.5|7527.5|7538.2|7526.2|0
1685481900000|2023-05-30 21:25:00|7539.4|7527.4|7538.7|7526.7|7539.8|7527.8|7538.5|7526.5|0
1685482200000|2023-05-30 21:30:00|7538.8|7526.8|7540|7528|7540.3|7528.3|7538.8|7526.8|0
1685482500000|2023-05-30 21:35:00|7539.8|7527.8|7539.1|7527.1|7539.8|7527.8|7537.9|7525.9|0
1685482800000|2023-05-30 21:40:00|7539|7527|7538.6|7526.6|7539|7527|7538.5|7526.5|0
1685483100000|2023-05-30 21:45:00|7538.8|7526.8|7538.3|7526.3|7538.8|7526.8|7538|7526|0
1685483400000|2023-05-30 21:50:00|7538.4|7526.4|7537.6|7525.6|7538.8|7526.8|7537.5|7525.5|0
1685483700000|2023-05-30 21:55:00|7537.3|7525.3|7535.9|7523.9|7537.7|7525.7|7535.3|7523.3|0
1685484000000|2023-05-30 22:00:00|7535.3|7523.3|7534.6|7522.6|7536.2|7524.2|7532.3|7520.3|0
1685484300000|2023-05-30 22:05:00|7534.9|7522.9|7533.7|7521.7|7534.9|7522.9|7533.7|7521.7|0
1685484600000|2023-05-30 22:10:00|7533.8|7521.8|7534.5|7522.5|7534.9|7522.9|7533.7|7521.7|0
1685484900000|2023-05-30 22:15:00|7534.6|7522.6|7535.4|7523.4|7536.9|7524.9|7534.6|7522.6|0
1685485200000|2023-05-30 22:20:00|7535.3|7523.3|7533.8|7521.8|7535.4|7523.4|7533.8|7521.8|0
1685485500000|2023-05-30 22:25:00|7533.9|7521.9|7535.7|7523.7|7536.5|7524.5|7533.9|7521.9|0
1685485800000|2023-05-30 22:30:00|7535.8|7523.8|7537|7525|7537|7525|7535.8|7523.8|0
1685486100000|2023-05-30 22:35:00|7536.9|7524.9|7536.8|7524.8|7537.3|7525.3|7536.8|7524.8|0
1685486400000|2023-05-30 22:40:00|7536.9|7524.9|7537.3|7525.3|7537.3|7525.3|7536.8|7524.8|0
1685486700000|2023-05-30 22:45:00|7537.2|7525.2|7537.6|7525.6|7538|7526|7536.4|7524.4|0
1685487000000|2023-05-30 22:50:00|7537.7|7525.7|7537.6|7525.6|7538.7|7526.7|7537.2|7525.2|0
1685487300000|2023-05-30 22:55:00|7537.7|7525.7|7537.6|7525.6|7538.9|7526.9|7537.6|7525.6|0
1685487600000|2023-05-30 23:00:00|7537.7|7525.7|7541.7|7529.7|7541.7|7529.7|7537.7|7525.7|0
1685487900000|2023-05-30 23:05:00|7541.6|7529.6|7540.8|7528.8|7542.5|7530.5|7540.4|7528.4|0
1685488200000|2023-05-30 23:10:00|7540.9|7528.9|7541.1|7529.1|7541.7|7529.7|7540.3|7528.3|0
1685488500000|2023-05-30 23:15:00|7541|7529|7542.4|7530.4|7542.8|7530.8|7541|7529|0
1685488800000|2023-05-30 23:20:00|7542.3|7530.3|7541.3|7529.3|7542.4|7530.4|7541.1|7529.1|0
1685489100000|2023-05-30 23:25:00|7541.6|7529.6|7541.7|7529.7|7542|7530|7540.9|7528.9|0
1685489400000|2023-05-30 23:30:00|7541.8|7529.8|7543.9|7531.9|7543.9|7531.9|7540.8|7528.8|0
1685489700000|2023-05-30 23:35:00|7544|7532|7542.2|7530.2|7544|7532|7542.2|7530.2|0
1685490000000|2023-05-30 23:40:00|7542.3|7530.3|7544.6|7532.6|7544.7|7532.7|7542.3|7530.3|0
1685490300000|2023-05-30 23:45:00|7544.5|7532.5|7543.8|7531.8|7544.5|7532.5|7543.5|7531.5|0
1685490600000|2023-05-30 23:50:00|7543.7|7531.7|7538.6|7526.6|7543.8|7531.8|7538.3|7526.3|0
1685490900000|2023-05-30 23:55:00|7538.7|7526.7|7540.5|7528.5|7540.5|7528.5|7538.6|7526.6|0
1685491200000|2023-05-31 00:00:00|7540.6|7528.6|7541.7|7529.7|7545.5|7533.5|7540.6|7528.6|0
1685491500000|2023-05-31 00:05:00|7542|7530|7537.7|7525.7|7542|7530|7537.7|7525.7|0
1685491800000|2023-05-31 00:10:00|7538|7526|7536.7|7524.7|7538.5|7526.5|7536.7|7524.7|0
1685492100000|2023-05-31 00:15:00|7536|7524|7536.7|7524.7|7537|7525|7535.5|7523.5|0
1685492400000|2023-05-31 00:20:00|7536.5|7524.5|7535.2|7523.2|7536.5|7524.5|7535.2|7523.2|0
1685492700000|2023-05-31 00:25:00|7535.5|7523.5|7535.2|7523.2|7536.2|7524.2|7534.5|7522.5|0
1685493000000|2023-05-31 00:30:00|7535|7523|7534.7|7522.7|7535|7523|7533.2|7521.2|0
1685493300000|2023-05-31 00:35:00|7534.5|7522.5|7534|7522|7536|7524|7534|7522|0
1685493600000|2023-05-31 00:40:00|7534.2|7522.2|7535.2|7523.2|7536.2|7524.2|7534.2|7522.2|0
1685493900000|2023-05-31 00:45:00|7535.5|7523.5|7534.2|7522.2|7535.5|7523.5|7534|7522|0
1685494200000|2023-05-31 00:50:00|7534.7|7522.7|7534|7522|7535.2|7523.2|7534|7522|0
1685494500000|2023-05-31 00:55:00|7533.7|7521.7|7533.7|7521.7|7534.5|7522.5|7533.5|7521.5|0
1685494800000|2023-05-31 01:00:00|7533.5|7521.5|7531.2|7519.2|7533.7|7521.7|7531|7519|0
1685495100000|2023-05-31 01:05:00|7531|7519|7530.7|7518.7|7531.7|7519.7|7530.5|7518.5|0
1685495400000|2023-05-31 01:10:00|7530.5|7518.5|7531.2|7519.2|7531.2|7519.2|7529.7|7517.7|0
1685495700000|2023-05-31 01:15:00|7531|7519|7532.7|7520.7|7532.7|7520.7|7529.7|7517.7|0
1685496000000|2023-05-31 01:20:00|7533|7521|7532.5|7520.5|7533.2|7521.2|7532.2|7520.2|0
1685496300000|2023-05-31 01:25:00|7532.7|7520.7|7531.5|7519.5|7533.2|7521.2|7531.2|7519.2|0
1685496600000|2023-05-31 01:30:00|7530.7|7518.7|7527.5|7515.5|7531|7519|7525|7513|0
1685496900000|2023-05-31 01:35:00|7527.2|7515.2|7524.2|7512.2|7527.5|7515.5|7524.2|7512.2|0
1685497200000|2023-05-31 01:40:00|7524.5|7512.5|7525.2|7513.2|7527.7|7515.7|7524|7512|0
1685497500000|2023-05-31 01:45:00|7525.5|7513.5|7525.5|7513.5|7526.5|7514.5|7523.2|7511.2|0
1685497800000|2023-05-31 01:50:00|7525.7|7513.7|7527.7|7515.7|7528.5|7516.5|7525.5|7513.5|0
1685498100000|2023-05-31 01:55:00|7527.5|7515.5|7524.7|7512.7|7527.5|7515.5|7524.7|7512.7|0
1685498400000|2023-05-31 02:00:00|7525|7513|7522|7510|7525.2|7513.2|7521.2|7509.2|0
1685498700000|2023-05-31 02:05:00|7522.2|7510.2|7520|7508|7522.5|7510.5|7520|7508|0
1685499000000|2023-05-31 02:10:00|7519.7|7507.7|7519.7|7507.7|7520.7|7508.7|7518.5|7506.5|0
1685499300000|2023-05-31 02:15:00|7520|7508|7519.2|7507.2|7520.5|7508.5|7518.7|7506.7|0
1685499600000|2023-05-31 02:20:00|7519.5|7507.5|7516.2|7504.2|7519.5|7507.5|7515.7|7503.7|0
1685499900000|2023-05-31 02:25:00|7516|7504|7515.7|7503.7|7516.2|7504.2|7514.5|7502.5|0
1685500200000|2023-05-31 02:30:00|7516|7504|7516.7|7504.7|7516.7|7504.7|7514.7|7502.7|0
1685500500000|2023-05-31 02:35:00|7516.5|7504.5|7518.2|7506.2|7518.2|7506.2|7515.5|7503.5|0
1685500800000|2023-05-31 02:40:00|7517.2|7505.2|7517.5|7505.5|7518.2|7506.2|7517|7505|0
1685501100000|2023-05-31 02:45:00|7516.7|7504.7|7517.7|7505.7|7517.7|7505.7|7516.7|7504.7|0
1685501400000|2023-05-31 02:50:00|7518|7506|7520.2|7508.2|7520.2|7508.2|7518|7506|0
1685501700000|2023-05-31 02:55:00|7520|7508|7520|7508|7520.2|7508.2|7519.2|7507.2|0
1685502000000|2023-05-31 03:00:00|7520.2|7508.2|7517.7|7505.7|7520.2|7508.2|7517.7|7505.7|0
1685502300000|2023-05-31 03:05:00|7517.2|7505.2|7515.2|7503.2|7517.7|7505.7|7515.2|7503.2|0
1685502600000|2023-05-31 03:10:00|7514.7|7502.7|7514.2|7502.2|7515.2|7503.2|7513.7|7501.7|0
1685502900000|2023-05-31 03:15:00|7514.5|7502.5|7515.5|7503.5|7515.7|7503.7|7514|7502|0
1685503200000|2023-05-31 03:20:00|7515|7503|7515.7|7503.7|7516.5|7504.5|7514.7|7502.7|0
1685503500000|2023-05-31 03:25:00|7515.2|7503.2|7515.2|7503.2|7516.2|7504.2|7514.7|7502.7|0
1685503800000|2023-05-31 03:30:00|7515.5|7503.5|7513.2|7501.2|7515.7|7503.7|7512.7|7500.7|0
1685504100000|2023-05-31 03:35:00|7513.7|7501.7|7515|7503|7515|7503|7512|7500|0
1685504400000|2023-05-31 03:40:00|7515.5|7503.5|7514.7|7502.7|7515.7|7503.7|7514.5|7502.5|0
1685504700000|2023-05-31 03:45:00|7515|7503|7514.5|7502.5|7515|7503|7513.7|7501.7|0
1685505000000|2023-05-31 03:50:00|7514.7|7502.7|7512.7|7500.7|7515.2|7503.2|7511.7|7499.7|0
1685505300000|2023-05-31 03:55:00|7513.2|7501.2|7513|7501|7514|7502|7512.7|7500.7|0
1685505600000|2023-05-31 04:00:00|7512.7|7500.7|7511.2|7499.2|7513.2|7501.2|7511.2|7499.2|0
1685505900000|2023-05-31 04:05:00|7511.5|7499.5|7512.5|7500.5|7512.7|7500.7|7511.2|7499.2|0
1685506200000|2023-05-31 04:10:00|7512.2|7500.2|7513.2|7501.2|7513.2|7501.2|7511.7|7499.7|0
1685506500000|2023-05-31 04:15:00|7513|7501|7512.5|7500.5|7513.5|7501.5|7512|7500|0
1685506800000|2023-05-31 04:20:00|7512.2|7500.2|7511.7|7499.7|7512.2|7500.2|7510.2|7498.2|0
1685507100000|2023-05-31 04:25:00|7511.5|7499.5|7511.5|7499.5|7512.2|7500.2|7511.2|7499.2|0
1685507400000|2023-05-31 04:30:00|7511.7|7499.7|7511.2|7499.2|7513|7501|7511.2|7499.2|0
1685507700000|2023-05-31 04:35:00|7511|7499|7510.7|7498.7|7512|7500|7510.7|7498.7|0
1685508000000|2023-05-31 04:40:00|7511|7499|7511.2|7499.2|7511.5|7499.5|7510.2|7498.2|0
1685508300000|2023-05-31 04:45:00|7511.5|7499.5|7510|7498|7511.5|7499.5|7509.2|7497.2|0
1685508600000|2023-05-31 04:50:00|7509.7|7497.7|7510|7498|7510|7498|7509.2|7497.2|0
1685508900000|2023-05-31 04:55:00|7509.7|7497.7|7508.2|7496.2|7510.5|7498.5|7508.2|7496.2|0
1685509200000|2023-05-31 05:00:00|7507.7|7495.7|7505.2|7493.2|7508.5|7496.5|7505|7493|0
1685509500000|2023-05-31 05:05:00|7505|7493|7502|7490|7505|7493|7501.7|7489.7|0
1685509800000|2023-05-31 05:10:00|7501.2|7489.2|7503|7491|7503|7491|7500|7488|0
1685510100000|2023-05-31 05:15:00|7503.5|7491.5|7503.2|7491.2|7504.2|7492.2|7501.5|7489.5|0
1685510400000|2023-05-31 05:20:00|7503|7491|7503.5|7491.5|7503.7|7491.7|7502.2|7490.2|0
1685510700000|2023-05-31 05:25:00|7503.7|7491.7|7499.5|7487.5|7503.7|7491.7|7499.2|7487.2|0
1685511000000|2023-05-31 05:30:00|7499.7|7487.7|7497.7|7485.7|7501.2|7489.2|7497.2|7485.2|0
1685511300000|2023-05-31 05:35:00|7497.5|7485.5|7500.2|7488.2|7500.2|7488.2|7497.2|7485.2|0
1685511600000|2023-05-31 05:40:00|7500.5|7488.5|7499.2|7487.2|7501|7489|7498|7486|0
1685511900000|2023-05-31 05:45:00|7499.5|7487.5|7498.2|7486.2|7499.7|7487.7|7496.5|7484.5|0
1685512200000|2023-05-31 05:50:00|7498.5|7486.5|7502|7490|7502|7490|7498|7486|0
1685512500000|2023-05-31 05:55:00|7501.7|7489.7|7500.7|7488.7|7502.5|7490.5|7499.2|7487.2|0
1685512800000|2023-05-31 06:00:00|7500.5|7488.5|7493|7481|7502|7490|7493|7481|0
1685513100000|2023-05-31 06:05:00|7492.5|7480.5|7485|7473|7493|7481|7484.7|7472.7|0
1685513400000|2023-05-31 06:10:00|7484.7|7472.7|7479.5|7467.5|7485.2|7473.2|7477.5|7465.5|0
1685513700000|2023-05-31 06:15:00|7479.7|7467.7|7485.5|7473.5|7485.7|7473.7|7479.7|7467.7|0
1685514000000|2023-05-31 06:20:00|7485.2|7473.2|7484|7472|7488|7476|7481.7|7469.7|0
1685514300000|2023-05-31 06:25:00|7484.2|7472.2|7485.5|7473.5|7486.7|7474.7|7482.2|7470.2|0
1685514600000|2023-05-31 06:30:00|7486|7474|7487|7475|7490.2|7478.2|7485.5|7473.5|0
1685514900000|2023-05-31 06:35:00|7486.7|7474.7|7489.5|7477.5|7489.5|7477.5|7485.7|7473.7|0
1685515200000|2023-05-31 06:40:00|7490|7478|7491.7|7479.7|7492.5|7480.5|7490|7478|0
1685515500000|2023-05-31 06:45:00|7491.5|7479.5|7491|7479|7493.7|7481.7|7487.5|7475.5|0
1685515800000|2023-05-31 06:50:00|7490.7|7478.7|7486.5|7474.5|7491|7479|7486.2|7474.2|0
1685516100000|2023-05-31 06:55:00|7487|7475|7479.7|7467.7|7490.2|7478.2|7479.7|7467.7|0
1685516400000|2023-05-31 07:00:00|7481|7469|7470|7458|7490.5|7478.5|7467.5|7455.5|0
1685516700000|2023-05-31 07:05:00|7470.2|7458.2|7479.2|7467.2|7486.2|7474.2|7469|7457|0
1685517000000|2023-05-31 07:10:00|7478.2|7466.2|7472|7460|7478.5|7466.5|7468.2|7456.2|0
1685517300000|2023-05-31 07:15:00|7473.5|7461.5|7477.5|7465.5|7483.5|7471.5|7473|7461|0
1685517600000|2023-05-31 07:20:00|7477.7|7465.7|7476.2|7464.2|7480|7468|7467|7455|0
1685517900000|2023-05-31 07:25:00|7476.7|7464.7|7486.2|7474.2|7488|7476|7474.2|7462.2|0
1685518200000|2023-05-31 07:30:00|7486|7474|7491|7479|7491.5|7479.5|7481.5|7469.5|0
1685518500000|2023-05-31 07:35:00|7490.7|7478.7|7490|7478|7492.5|7480.5|7485.7|7473.7|0
1685518800000|2023-05-31 07:40:00|7490.5|7478.5|7488|7476|7495.2|7483.2|7488|7476|0
1685519100000|2023-05-31 07:45:00|7487.7|7475.7|7492.2|7480.2|7493|7481|7486.5|7474.5|0
1685519400000|2023-05-31 07:50:00|7492|7480|7494.5|7482.5|7494.5|7482.5|7490|7478|0
1685519700000|2023-05-31 07:55:00|7495|7483|7500|7488|7500.2|7488.2|7494|7482|0
1685520000000|2023-05-31 08:00:00|7499.5|7487.5|7498.5|7486.5|7501.5|7489.5|7495.2|7483.2|0
1685520300000|2023-05-31 08:05:00|7499|7487|7507.7|7495.7|7509|7497|7498.7|7486.7|0
1685520600000|2023-05-31 08:10:00|7508|7496|7506|7494|7508|7496|7503.7|7491.7|0
1685520900000|2023-05-31 08:15:00|7506.2|7494.2|7517.5|7505.5|7517.5|7505.5|7505.5|7493.5|0
1685521200000|2023-05-31 08:20:00|7517|7505|7519|7507|7521.7|7509.7|7517|7505|0
1685521500000|2023-05-31 08:25:00|7519.5|7507.5|7511.7|7499.7|7519.5|7507.5|7511.5|7499.5|0
1685521800000|2023-05-31 08:30:00|7511.5|7499.5|7512|7500|7515.7|7503.7|7511|7499|0
1685522100000|2023-05-31 08:35:00|7511.7|7499.7|7507.7|7495.7|7514|7502|7507.5|7495.5|0
1685522400000|2023-05-31 08:40:00|7507.5|7495.5|7499.5|7487.5|7509.2|7497.2|7495|7483|0
1685522700000|2023-05-31 08:45:00|7499.2|7487.2|7501.5|7489.5|7502|7490|7498.5|7486.5|0
1685523000000|2023-05-31 08:50:00|7502|7490|7509.5|7497.5|7511.2|7499.2|7501.5|7489.5|0
1685523300000|2023-05-31 08:55:00|7510|7498|7514.2|7502.2|7514.7|7502.7|7510|7498|0
1685523600000|2023-05-31 09:00:00|7513|7501|7519.5|7507.5|7520.2|7508.2|7513|7501|0
1685523900000|2023-05-31 09:05:00|7519|7507|7523.5|7511.5|7524|7512|7519|7507|0
1685524200000|2023-05-31 09:10:00|7522.5|7510.5|7512|7500|7522.5|7510.5|7512|7500|0
1685524500000|2023-05-31 09:15:00|7512.5|7500.5|7513|7501|7516|7504|7511.5|7499.5|0
1685524800000|2023-05-31 09:20:00|7512.5|7500.5|7515.5|7503.5|7515.5|7503.5|7510|7498|0
1685525100000|2023-05-31 09:25:00|7515.7|7503.7|7516.5|7504.5|7517.2|7505.2|7515|7503|0
1685525400000|2023-05-31 09:30:00|7516.2|7504.2|7515|7503|7518|7506|7513|7501|0
1685525700000|2023-05-31 09:35:00|7515.2|7503.2|7514|7502|7515.2|7503.2|7509|7497|0
1685526000000|2023-05-31 09:40:00|7513.7|7501.7|7518|7506|7520.5|7508.5|7513|7501|0
1685526300000|2023-05-31 09:45:00|7518.5|7506.5|7516.5|7504.5|7518.5|7506.5|7514.7|7502.7|0
1685526600000|2023-05-31 09:50:00|7516.2|7504.2|7515|7503|7518|7506|7513.5|7501.5|0
1685526900000|2023-05-31 09:55:00|7515.5|7503.5|7512.5|7500.5|7515.5|7503.5|7511|7499|0
1685527200000|2023-05-31 10:00:00|7513|7501|7513.5|7501.5|7516.5|7504.5|7511.7|7499.7|0
1685527500000|2023-05-31 10:05:00|7514|7502|7513|7501|7514|7502|7510|7498|0
1685527800000|2023-05-31 10:10:00|7512.7|7500.7|7511|7499|7514.7|7502.7|7509|7497|0
1685528100000|2023-05-31 10:15:00|7511.2|7499.2|7511.7|7499.7|7512.2|7500.2|7509|7497|0
1685528400000|2023-05-31 10:20:00|7512|7500|7509.5|7497.5|7512|7500|7507.7|7495.7|0
1685528700000|2023-05-31 10:25:00|7509.7|7497.7|7510.7|7498.7|7512.5|7500.5|7509.7|7497.7|0
1685529000000|2023-05-31 10:30:00|7510.5|7498.5|7515|7503|7515.7|7503.7|7508.5|7496.5|0
1685529300000|2023-05-31 10:35:00|7514.7|7502.7|7514.5|7502.5|7515|7503|7510.5|7498.5|0
1685529600000|2023-05-31 10:40:00|7515|7503|7517|7505|7517.5|7505.5|7514.5|7502.5|0
1685529900000|2023-05-31 10:45:00|7517.2|7505.2|7517|7505|7519|7507|7516|7504|0
1685530200000|2023-05-31 10:50:00|7517.2|7505.2|7518|7506|7520|7508|7517|7505|0
1685530500000|2023-05-31 10:55:00|7518.5|7506.5|7516.5|7504.5|7519|7507|7516|7504|0
1685530800000|2023-05-31 11:00:00|7517.5|7505.5|7520|7508|7520.5|7508.5|7516|7504|0
1685531100000|2023-05-31 11:05:00|7520.2|7508.2|7517|7505|7520.5|7508.5|7516.2|7504.2|0
1685531400000|2023-05-31 11:10:00|7516.7|7504.7|7518|7506|7519|7507|7516|7504|0
1685531700000|2023-05-31 11:15:00|7518.5|7506.5|7519.7|7507.7|7521.2|7509.2|7518|7506|0
1685532000000|2023-05-31 11:20:00|7520|7508|7522|7510|7522|7510|7519.5|7507.5|0
1685532300000|2023-05-31 11:25:00|7521.5|7509.5|7520|7508|7522.5|7510.5|7518.5|7506.5|0
1685532600000|2023-05-31 11:30:00|7520.2|7508.2|7524.5|7512.5|7524.5|7512.5|7520|7508|0
1685532900000|2023-05-31 11:35:00|7524.7|7512.7|7519.5|7507.5|7525|7513|7519.5|7507.5|0
1685533200000|2023-05-31 11:40:00|7519.6|7507.6|7523.1|7511.1|7523.6|7511.6|7518.6|7506.6|0
1685533500000|2023-05-31 11:45:00|7523.3|7511.3|7521.1|7509.1|7524.3|7512.3|7519.8|7507.8|0
1685533800000|2023-05-31 11:50:00|7520.8|7508.8|7516.6|7504.6|7521.6|7509.6|7516.1|7504.1|0
1685534100000|2023-05-31 11:55:00|7517.1|7505.1|7516.3|7504.3|7517.6|7505.6|7516.1|7504.1|0
1685534400000|2023-05-31 12:00:00|7516.6|7504.6|7512.3|7500.3|7517.1|7505.1|7512.1|7500.1|0
1685534700000|2023-05-31 12:05:00|7512.6|7500.6|7510.1|7498.1|7513.6|7501.6|7509.6|7497.6|0
1685535000000|2023-05-31 12:10:00|7510.3|7498.3|7512.3|7500.3|7513.1|7501.1|7509.6|7497.6|0
1685535300000|2023-05-31 12:15:00|7512.6|7500.6|7510.6|7498.6|7512.6|7500.6|7509.1|7497.1|0
1685535600000|2023-05-31 12:20:00|7510.1|7498.1|7507.1|7495.1|7510.1|7498.1|7506.1|7494.1|0
1685535900000|2023-05-31 12:25:00|7507.6|7495.6|7507.8|7495.8|7511.1|7499.1|7507.1|7495.1|0
1685536200000|2023-05-31 12:30:00|7508.1|7496.1|7511.6|7499.6|7511.6|7499.6|7507.1|7495.1|0
1685536500000|2023-05-31 12:35:00|7512.1|7500.1|7511.6|7499.6|7513.8|7501.8|7509.6|7497.6|0
1685536800000|2023-05-31 12:40:00|7511.8|7499.8|7512.8|7500.8|7517.3|7505.3|7511.6|7499.6|0
1685537100000|2023-05-31 12:45:00|7513.1|7501.1|7507.6|7495.6|7513.6|7501.6|7506.6|7494.6|0
1685537400000|2023-05-31 12:50:00|7507.1|7495.1|7508.1|7496.1|7508.3|7496.3|7504.1|7492.1|0
1685537700000|2023-05-31 12:55:00|7508.6|7496.6|7511.1|7499.1|7511.1|7499.1|7507.6|7495.6|0
1685538000000|2023-05-31 13:00:00|7510.8|7498.8|7506.6|7494.6|7511.6|7499.6|7506.6|7494.6|0
1685538300000|2023-05-31 13:05:00|7507.1|7495.1|7511.6|7499.6|7512.6|7500.6|7505.6|7493.6|0
1685538600000|2023-05-31 13:10:00|7511.8|7499.8|7510.1|7498.1|7511.8|7499.8|7507.8|7495.8|0
1685538900000|2023-05-31 13:15:00|7509.8|7497.8|7509.1|7497.1|7512.1|7500.1|7506.8|7494.8|0
1685539200000|2023-05-31 13:20:00|7509.3|7497.3|7513.6|7501.6|7516.1|7504.1|7508.6|7496.6|0
1685539500000|2023-05-31 13:25:00|7513.1|7501.1|7507.1|7495.1|7514.3|7502.3|7506.6|7494.6|0
1685539800000|2023-05-31 13:30:00|7507.6|7495.6|7496.1|7484.1|7507.6|7495.6|7493.6|7481.6|0
1685540100000|2023-05-31 13:35:00|7495.8|7483.8|7494.1|7482.1|7499.3|7487.3|7493.1|7481.1|0
1685540400000|2023-05-31 13:40:00|7493.8|7481.8|7493.3|7481.3|7497.6|7485.6|7492.6|7480.6|0
1685540700000|2023-05-31 13:45:00|7493.6|7481.6|7490.3|7478.3|7495.1|7483.1|7487.6|7475.6|0
1685541000000|2023-05-31 13:50:00|7490.6|7478.6|7494.6|7482.6|7495.6|7483.6|7490.1|7478.1|0
1685541300000|2023-05-31 13:55:00|7495.1|7483.1|7490.6|7478.6|7495.6|7483.6|7490.6|7478.6|0
1685541600000|2023-05-31 14:00:00|7490.1|7478.1|7492.8|7480.8|7493.3|7481.3|7486.1|7474.1|0
1685541900000|2023-05-31 14:05:00|7492.6|7480.6|7491.6|7479.6|7495.1|7483.1|7489.1|7477.1|0
1685542200000|2023-05-31 14:10:00|7492.1|7480.1|7483.1|7471.1|7492.1|7480.1|7482.1|7470.1|0
1685542500000|2023-05-31 14:15:00|7483.6|7471.6|7480.1|7468.1|7484.6|7472.6|7478.1|7466.1|0
1685542800000|2023-05-31 14:20:00|7480.3|7468.3|7474.1|7462.1|7481.6|7469.6|7473.3|7461.3|0
1685543100000|2023-05-31 14:25:00|7473.6|7461.6|7470.6|7458.6|7473.8|7461.8|7467.6|7455.6|0
1685543400000|2023-05-31 14:30:00|7470.1|7458.1|7463.6|7451.6|7470.8|7458.8|7462.1|7450.1|0
1685543700000|2023-05-31 14:35:00|7463.3|7451.3|7464.1|7452.1|7464.8|7452.8|7459.1|7447.1|0
1685544000000|2023-05-31 14:40:00|7464.3|7452.3|7470.1|7458.1|7470.1|7458.1|7461.6|7449.6|0
1685544300000|2023-05-31 14:45:00|7470.6|7458.6|7464.6|7452.6|7473.1|7461.1|7463.6|7451.6|0
1685544600000|2023-05-31 14:50:00|7464.1|7452.1|7463.1|7451.1|7467.3|7455.3|7461.6|7449.6|0
1685544900000|2023-05-31 14:55:00|7463.6|7451.6|7459.1|7447.1|7464.3|7452.3|7458.1|7446.1|0
1685545200000|2023-05-31 15:00:00|7459.3|7447.3|7462.6|7450.6|7465.6|7453.6|7457.1|7445.1|0
1685545500000|2023-05-31 15:05:00|7462.1|7450.1|7460.1|7448.1|7463.6|7451.6|7458.8|7446.8|0
1685545800000|2023-05-31 15:10:00|7460.3|7448.3|7456.3|7444.3|7461.1|7449.1|7455.6|7443.6|0
1685546100000|2023-05-31 15:15:00|7455.6|7443.6|7460.6|7448.6|7460.6|7448.6|7454.1|7442.1|0
1685546400000|2023-05-31 15:20:00|7459.8|7447.8|7457.6|7445.6|7462.6|7450.6|7457.3|7445.3|0
1685546700000|2023-05-31 15:25:00|7457.8|7445.8|7453.1|7441.1|7462.6|7450.6|7452.8|7440.8|0
1685547000000|2023-05-31 15:30:00|7445.7|7433.7|7440.2|7428.2|7450.2|7438.2|7440.2|7428.2|0
1685547300000|2023-05-31 15:35:00|7442.7|7430.7|7443.4|7431.4|7445.2|7433.2|7438.7|7426.7|0
1685547600000|2023-05-31 15:40:00|7443.7|7431.7|7446.2|7434.2|7448.2|7436.2|7440.7|7428.7|0
1685547900000|2023-05-31 15:45:00|7445.7|7433.7|7446.2|7434.2|7447.7|7435.7|7443.4|7431.4|0
1685548200000|2023-05-31 15:50:00|7446.7|7434.7|7451.7|7439.7|7451.7|7439.7|7443.9|7431.9|0
1685548500000|2023-05-31 15:55:00|7451.4|7439.4|7446.4|7434.4|7452.2|7440.2|7445.2|7433.2|0
1685548800000|2023-05-31 16:00:00|7446.7|7434.7|7450.7|7438.7|7452.2|7440.2|7446.7|7434.7|0
1685549100000|2023-05-31 16:05:00|7450.2|7438.2|7447.4|7435.4|7450.2|7438.2|7442.7|7430.7|0
1685549400000|2023-05-31 16:10:00|7447.7|7435.7|7448.7|7436.7|7450.2|7438.2|7446.7|7434.7|0
1685549700000|2023-05-31 16:15:00|7448.9|7436.9|7446.2|7434.2|7449.7|7437.7|7445.7|7433.7|0
1685550000000|2023-05-31 16:20:00|7445.7|7433.7|7449.7|7437.7|7449.7|7437.7|7445.7|7433.7|0
1685550300000|2023-05-31 16:25:00|7449.4|7437.4|7448.2|7436.2|7450.7|7438.7|7446.7|7434.7|0
1685550600000|2023-05-31 16:30:00|7447.4|7435.4|7447.9|7435.9|7448.7|7436.7|7446.2|7434.2|0
1685550900000|2023-05-31 16:35:00|7448.2|7436.2|7445.2|7433.2|7448.2|7436.2|7444.2|7432.2|0
1685551200000|2023-05-31 16:40:00|7445.4|7433.4|7451.2|7439.2|7452.2|7440.2|7444.7|7432.7|0
1685551500000|2023-05-31 16:45:00|7451.4|7439.4|7453.7|7441.7|7455.7|7443.7|7449.7|7437.7|0
1685551800000|2023-05-31 16:50:00|7453.2|7441.2|7451.7|7439.7|7453.7|7441.7|7447.7|7435.7|0
1685552100000|2023-05-31 16:55:00|7451.4|7439.4|7454.2|7442.2|7455.2|7443.2|7451.2|7439.2|0
1685552400000|2023-05-31 17:00:00|7454.4|7442.4|7454.2|7442.2|7454.7|7442.7|7452.7|7440.7|0
1685552700000|2023-05-31 17:05:00|7454.4|7442.4|7456.7|7444.7|7456.9|7444.9|7454.2|7442.2|0
1685553000000|2023-05-31 17:10:00|7456.4|7444.4|7453.7|7441.7|7457.2|7445.2|7452.9|7440.9|0
1685553300000|2023-05-31 17:15:00|7454.2|7442.2|7451.2|7439.2|7455.4|7443.4|7451.2|7439.2|0
1685553600000|2023-05-31 17:20:00|7450.7|7438.7|7450.7|7438.7|7452.7|7440.7|7450.2|7438.2|0
1685553900000|2023-05-31 17:25:00|7450.9|7438.9|7450.2|7438.2|7451.2|7439.2|7447.7|7435.7|0
1685554200000|2023-05-31 17:30:00|7450.7|7438.7|7452.2|7440.2|7452.7|7440.7|7450.2|7438.2|0
1685554500000|2023-05-31 17:35:00|7452.7|7440.7|7453.2|7441.2|7453.7|7441.7|7449.7|7437.7|0
1685554800000|2023-05-31 17:40:00|7453.4|7441.4|7452.2|7440.2|7456.7|7444.7|7452.2|7440.2|0
1685555100000|2023-05-31 17:45:00|7452.4|7440.4|7453.2|7441.2|7454.7|7442.7|7451.7|7439.7|0
1685555400000|2023-05-31 17:50:00|7453.7|7441.7|7455.7|7443.7|7456.9|7444.9|7453.4|7441.4|0
1685555700000|2023-05-31 17:55:00|7455.4|7443.4|7459.7|7447.7|7459.9|7447.9|7455.4|7443.4|0
1685556000000|2023-05-31 18:00:00|7459.9|7447.9|7456.2|7444.2|7460.2|7448.2|7454.2|7442.2|0
1685556300000|2023-05-31 18:05:00|7456.4|7444.4|7456.7|7444.7|7457.7|7445.7|7456.2|7444.2|0
1685556600000|2023-05-31 18:10:00|7456.9|7444.9|7457.7|7445.7|7458.2|7446.2|7455.7|7443.7|0
1685556900000|2023-05-31 18:15:00|7457.9|7445.9|7455.7|7443.7|7459.2|7447.2|7454.4|7442.4|0
1685557200000|2023-05-31 18:20:00|7456.2|7444.2|7457.2|7445.2|7457.4|7445.4|7455.9|7443.9|0
1685557500000|2023-05-31 18:25:00|7456.7|7444.7|7457.4|7445.4|7459.4|7447.4|7455.7|7443.7|0
1685557800000|2023-05-31 18:30:00|7457.7|7445.7|7455.2|7443.2|7457.9|7445.9|7455.2|7443.2|0
1685558100000|2023-05-31 18:35:00|7455.7|7443.7|7459.2|7447.2|7459.9|7447.9|7455.2|7443.2|0
1685558400000|2023-05-31 18:40:00|7458.9|7446.9|7459.2|7447.2|7459.7|7447.7|7458.2|7446.2|0
1685558700000|2023-05-31 18:45:00|7459.7|7447.7|7457.9|7445.9|7459.7|7447.7|7456.7|7444.7|0
1685559000000|2023-05-31 18:50:00|7457.7|7445.7|7455.7|7443.7|7457.7|7445.7|7452.7|7440.7|0
1685559300000|2023-05-31 18:55:00|7455.9|7443.9|7457.7|7445.7|7458.2|7446.2|7455.2|7443.2|0
1685559600000|2023-05-31 19:00:00|7457.9|7445.9|7457.4|7445.4|7459.2|7447.2|7455.7|7443.7|0
1685559900000|2023-05-31 19:05:00|7457.7|7445.7|7457.4|7445.4|7457.7|7445.7|7454.7|7442.7|0
1685560200000|2023-05-31 19:10:00|7457.7|7445.7|7459.2|7447.2|7464.2|7452.2|7456.2|7444.2|0
1685560500000|2023-05-31 19:15:00|7459.7|7447.7|7458.2|7446.2|7459.9|7447.9|7456.7|7444.7|0
1685560800000|2023-05-31 19:20:00|7457.2|7445.2|7461.2|7449.2|7461.2|7449.2|7457.2|7445.2|0
1685561100000|2023-05-31 19:25:00|7460.7|7448.7|7461.2|7449.2|7461.7|7449.7|7458.7|7446.7|0
1685561400000|2023-05-31 19:30:00|7460.7|7448.7|7460.7|7448.7|7461.9|7449.9|7459.4|7447.4|0
1685561700000|2023-05-31 19:35:00|7460.4|7448.4|7462.7|7450.7|7463.2|7451.2|7459.2|7447.2|0
1685562000000|2023-05-31 19:40:00|7463.2|7451.2|7467.7|7455.7|7467.7|7455.7|7462.2|7450.2|0
1685562300000|2023-05-31 19:45:00|7468.2|7456.2|7466.7|7454.7|7469.2|7457.2|7464.7|7452.7|0
1685562600000|2023-05-31 19:50:00|7465.9|7453.9|7464.2|7452.2|7468.7|7456.7|7463.4|7451.4|0
1685562900000|2023-05-31 19:55:00|7463.9|7451.9|7461.7|7449.7|7465.9|7453.9|7459.7|7447.7|0
1685563200000|2023-05-31 20:00:00|7460.7|7448.7|7457.1|7445.1|7466.6|7454.6|7456.6|7444.6|0
1685563500000|2023-05-31 20:05:00|7456.8|7444.8|7458.2|7446.2|7460.7|7448.7|7456.8|7444.8|0
1685563800000|2023-05-31 20:10:00|7458.3|7446.3|7459.3|7447.3|7460.1|7448.1|7458.1|7446.1|0
1685564100000|2023-05-31 20:15:00|7459.2|7447.2|7460.6|7448.6|7461|7449|7459|7447|0
1685564400000|2023-05-31 20:20:00|7460.7|7448.7|7463.8|7451.8|7463.8|7451.8|7460.7|7448.7|0
1685564700000|2023-05-31 20:25:00|7463.7|7451.7|7463.5|7451.5|7464.1|7452.1|7462.7|7450.7|0
1685565000000|2023-05-31 20:30:00|7463.7|7451.7|7464.9|7452.9|7465.3|7453.3|7463.3|7451.3|0
1685565300000|2023-05-31 20:35:00|7464.8|7452.8|7465.9|7453.9|7465.9|7453.9|7464.4|7452.4|0
1685565600000|2023-05-31 20:40:00|7465.8|7453.8|7460.5|7448.5|7465.8|7453.8|7460.5|7448.5|0
1685565900000|2023-05-31 20:45:00|7460.4|7448.4|7458.5|7446.5|7460.4|7448.4|7457.7|7445.7|0
1685566200000|2023-05-31 20:50:00|7458.6|7446.6|7461.3|7449.3|7461.3|7449.3|7458.4|7446.4|0
1685566500000|2023-05-31 20:55:00|7461.1|7449.1|7456.9|7444.9|7462.2|7450.2|7456.3|7444.3|0
1685566800000|2023-05-31 21:00:00|7457.1|7445.1|7458.5|7446.5|7458.6|7446.6|7457.1|7445.1|0
1685567100000|2023-05-31 21:05:00|7458.4|7446.4|7457.3|7445.3|7458.4|7446.4|7457.3|7445.3|0
1685567400000|2023-05-31 21:10:00|7457.4|7445.4|7458.1|7446.1|7458.7|7446.7|7457.4|7445.4|0
1685567700000|2023-05-31 21:15:00|7458|7446|7458.1|7446.1|7458.1|7446.1|7457.8|7445.8|0
1685568000000|2023-05-31 21:20:00|7458.2|7446.2|7459|7447|7459.1|7447.1|7458.2|7446.2|0
1685568300000|2023-05-31 21:25:00|7458.9|7446.9|7459.4|7447.4|7459.4|7447.4|7458.9|7446.9|0
1685568600000|2023-05-31 21:30:00|7459.3|7447.3|7458.4|7446.4|7459.4|7447.4|7458.3|7446.3|0
1685568900000|2023-05-31 21:35:00|7458.3|7446.3|7458.6|7446.6|7459.3|7447.3|7458|7446|0
1685569200000|2023-05-31 21:40:00|7458.7|7446.7|7458.4|7446.4|7458.7|7446.7|7458|7446|0
1685569500000|2023-05-31 21:45:00|7458.2|7446.2|7457.5|7445.5|7458.2|7446.2|7457.5|7445.5|0
1685569800000|2023-05-31 21:50:00|7457.6|7445.6|7458.3|7446.3|7459.1|7447.1|7457.5|7445.5|0
1685570100000|2023-05-31 21:55:00|7458.4|7446.4|7458.4|7446.4|7458.7|7446.7|7457.9|7445.9|0
1685570400000|2023-05-31 22:00:00|7458.7|7446.7|7460.4|7448.4|7460.8|7448.8|7458.7|7446.7|0
1685570700000|2023-05-31 22:05:00|7460.5|7448.5|7458|7446|7460.8|7448.8|7458|7446|0
1685571000000|2023-05-31 22:10:00|7458.1|7446.1|7459.4|7447.4|7459.8|7447.8|7457.3|7445.3|0
1685571300000|2023-05-31 22:15:00|7459.5|7447.5|7459.4|7447.4|7461.5|7449.5|7459.4|7447.4|0
1685571600000|2023-05-31 22:20:00|7459.5|7447.5|7461.5|7449.5|7461.5|7449.5|7458.6|7446.6|0
1685571900000|2023-05-31 22:25:00|7461.4|7449.4|7459.7|7447.7|7461.8|7449.8|7459.4|7447.4|0
1685572200000|2023-05-31 22:30:00|7459.4|7447.4|7459|7447|7459.8|7447.8|7458.7|7446.7|0
1685572500000|2023-05-31 22:35:00|7459.1|7447.1|7460.7|7448.7|7461.6|7449.6|7459.1|7447.1|0
1685572800000|2023-05-31 22:40:00|7460.6|7448.6|7459.9|7447.9|7461.6|7449.6|7459.9|7447.9|0
1685573100000|2023-05-31 22:45:00|7460|7448|7459.9|7447.9|7460.6|7448.6|7459|7447|0
1685573400000|2023-05-31 22:50:00|7459.8|7447.8|7463.7|7451.7|7464.4|7452.4|7459.2|7447.2|0
1685573700000|2023-05-31 22:55:00|7464.1|7452.1|7463.2|7451.2|7464.9|7452.9|7463.2|7451.2|0
1685574000000|2023-05-31 23:00:00|7463.7|7451.7|7463|7451|7465.1|7453.1|7463|7451|0
1685574300000|2023-05-31 23:05:00|7462.9|7450.9|7462.1|7450.1|7462.9|7450.9|7461.1|7449.1|0
1685574600000|2023-05-31 23:10:00|7461.4|7449.4|7461.4|7449.4|7462|7450|7461.1|7449.1|0
1685574900000|2023-05-31 23:15:00|7461.5|7449.5|7462.9|7450.9|7463.2|7451.2|7461.4|7449.4|0
1685575200000|2023-05-31 23:20:00|7463|7451|7463.7|7451.7|7463.7|7451.7|7462.5|7450.5|0
1685575500000|2023-05-31 23:25:00|7463.6|7451.6|7462.5|7450.5|7463.7|7451.7|7461.8|7449.8|0
1685575800000|2023-05-31 23:30:00|7462.7|7450.7|7465.4|7453.4|7465.4|7453.4|7462.7|7450.7|0
1685576100000|2023-05-31 23:35:00|7465.3|7453.3|7466.5|7454.5|7467|7455|7464.9|7452.9|0
1685576400000|2023-05-31 23:40:00|7466.6|7454.6|7468.2|7456.2|7468.6|7456.6|7466.2|7454.2|0
1685576700000|2023-05-31 23:45:00|7468.3|7456.3|7470.7|7458.7|7470.8|7458.8|7468.3|7456.3|0
1685577000000|2023-05-31 23:50:00|7470.6|7458.6|7468.3|7456.3|7471.8|7459.8|7468.2|7456.2|0
1685577300000|2023-05-31 23:55:00|7468.7|7456.7|7466|7454|7469|7457|7465.7|7453.7|0
1685577600000|2023-06-01 00:00:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7462.4|7450.4|0
1685577900000|2023-06-01 00:05:00|7468.4|7456.4|7468.2|7456.2|7469.2|7457.2|7467.4|7455.4|0
1685578200000|2023-06-01 00:10:00|7467.9|7455.9|7466.4|7454.4|7468.2|7456.2|7466.4|7454.4|0
1685578500000|2023-06-01 00:15:00|7466.7|7454.7|7467.7|7455.7|7468.4|7456.4|7466.4|7454.4|0
1685578800000|2023-06-01 00:20:00|7467.4|7455.4|7466.9|7454.9|7468.4|7456.4|7465.9|7453.9|0
1685579100000|2023-06-01 00:25:00|7466.7|7454.7|7466.2|7454.2|7466.7|7454.7|7465.4|7453.4|0
1685579400000|2023-06-01 00:30:00|7466.4|7454.4|7464.9|7452.9|7466.4|7454.4|7464.9|7452.9|0
1685579700000|2023-06-01 00:35:00|7465.4|7453.4|7463.4|7451.4|7465.4|7453.4|7463.4|7451.4|0
1685580000000|2023-06-01 00:40:00|7463.7|7451.7|7459.7|7447.7|7463.9|7451.9|7459.2|7447.2|0
1685580300000|2023-06-01 00:45:00|7459.9|7447.9|7456.9|7444.9|7459.9|7447.9|7456.4|7444.4|0
1685580600000|2023-06-01 00:50:00|7457.2|7445.2|7459.9|7447.9|7460.9|7448.9|7457.2|7445.2|0
1685580900000|2023-06-01 00:55:00|7460.2|7448.2|7459.4|7447.4|7460.4|7448.4|7459.2|7447.2|0
1685581200000|2023-06-01 01:00:00|7459.9|7447.9|7463.4|7451.4|7463.4|7451.4|7459.9|7447.9|0
1685581500000|2023-06-01 01:05:00|7463.2|7451.2|7463.2|7451.2|7463.4|7451.4|7460.9|7448.9|0
1685581800000|2023-06-01 01:10:00|7463.4|7451.4|7463.9|7451.9|7464.4|7452.4|7463.2|7451.2|0
1685582100000|2023-06-01 01:15:00|7464.2|7452.2|7465.4|7453.4|7465.4|7453.4|7462.2|7450.2|0
1685582400000|2023-06-01 01:20:00|7465.7|7453.7|7467.9|7455.9|7467.9|7455.9|7465.2|7453.2|0
1685582700000|2023-06-01 01:25:00|7468.2|7456.2|7473.4|7461.4|7479.2|7467.2|7468.2|7456.2|0
1685583000000|2023-06-01 01:30:00|7473.7|7461.7|7472.4|7460.4|7474.2|7462.2|7470.2|7458.2|0
1685583300000|2023-06-01 01:35:00|7472.2|7460.2|7467.9|7455.9|7473.9|7461.9|7467.7|7455.7|0
1685583600000|2023-06-01 01:40:00|7467.7|7455.7|7464.2|7452.2|7469.7|7457.7|7462.9|7450.9|0
1685583900000|2023-06-01 01:45:00|7464.4|7452.4|7465.7|7453.7|7466.4|7454.4|7461.2|7449.2|0
1685584200000|2023-06-01 01:50:00|7465.9|7453.9|7468.4|7456.4|7469.2|7457.2|7460.4|7448.4|0
1685584500000|2023-06-01 01:55:00|7468.9|7456.9|7470.9|7458.9|7471.4|7459.4|7468.4|7456.4|0
1685584800000|2023-06-01 02:00:00|7470.7|7458.7|7472.9|7460.9|7473.9|7461.9|7470.2|7458.2|0
1685585100000|2023-06-01 02:05:00|7472.4|7460.4|7471.4|7459.4|7472.9|7460.9|7470.2|7458.2|0
1685585400000|2023-06-01 02:10:00|7471.7|7459.7|7468.9|7456.9|7472.7|7460.7|7468.4|7456.4|0
1685585700000|2023-06-01 02:15:00|7468.7|7456.7|7465.4|7453.4|7469.9|7457.9|7464.9|7452.9|0
1685586000000|2023-06-01 02:20:00|7465.7|7453.7|7468.4|7456.4|7468.9|7456.9|7463.4|7451.4|0
1685586300000|2023-06-01 02:25:00|7468.2|7456.2|7467.4|7455.4|7468.7|7456.7|7467.2|7455.2|0
1685586600000|2023-06-01 02:30:00|7467.7|7455.7|7470.9|7458.9|7471.9|7459.9|7467.7|7455.7|0
1685586900000|2023-06-01 02:35:00|7471.2|7459.2|7471.4|7459.4|7472.4|7460.4|7470.9|7458.9|0
1685587200000|2023-06-01 02:40:00|7471.2|7459.2|7471.7|7459.7|7471.7|7459.7|7469.7|7457.7|0
1685587500000|2023-06-01 02:45:00|7471.9|7459.9|7470.4|7458.4|7473.7|7461.7|7470.4|7458.4|0
1685587800000|2023-06-01 02:50:00|7470.2|7458.2|7469.9|7457.9|7470.2|7458.2|7467.9|7455.9|0
1685588100000|2023-06-01 02:55:00|7469.4|7457.4|7471.9|7459.9|7471.9|7459.9|7469.4|7457.4|0
1685588400000|2023-06-01 03:00:00|7472.2|7460.2|7469.9|7457.9|7472.2|7460.2|7469.9|7457.9|0
1685588700000|2023-06-01 03:05:00|7469.2|7457.2|7471.2|7459.2|7471.9|7459.9|7468.7|7456.7|0
1685589000000|2023-06-01 03:10:00|7471.4|7459.4|7470.9|7458.9|7471.9|7459.9|7470.7|7458.7|0
1685589300000|2023-06-01 03:15:00|7471.2|7459.2|7472.4|7460.4|7472.4|7460.4|7470.9|7458.9|0
1685589600000|2023-06-01 03:20:00|7472.7|7460.7|7470.7|7458.7|7472.7|7460.7|7470.4|7458.4|0
1685589900000|2023-06-01 03:25:00|7470.4|7458.4|7472.2|7460.2|7472.2|7460.2|7470.4|7458.4|0
1685590200000|2023-06-01 03:30:00|7471.7|7459.7|7471.7|7459.7|7473.2|7461.2|7469.7|7457.7|0
1685590500000|2023-06-01 03:35:00|7471.4|7459.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685590800000|2023-06-01 03:40:00|7471.7|7459.7|7471.7|7459.7|7472.2|7460.2|7471.4|7459.4|0
1685591100000|2023-06-01 03:45:00|7470.9|7458.9|7470.4|7458.4|7471.4|7459.4|7469.9|7457.9|0
1685591400000|2023-06-01 03:50:00|7470.9|7458.9|7471.2|7459.2|7471.4|7459.4|7470.4|7458.4|0
1685591700000|2023-06-01 03:55:00|7471.4|7459.4|7472.2|7460.2|7472.7|7460.7|7470.9|7458.9|0
1685592000000|2023-06-01 04:00:00|7472.4|7460.4|7470.7|7458.7|7472.7|7460.7|7470.7|7458.7|0
1685592300000|2023-06-01 04:05:00|7470.9|7458.9|7472.7|7460.7|7473.4|7461.4|7470.9|7458.9|0
1685592600000|2023-06-01 04:10:00|7472.9|7460.9|7472.4|7460.4|7473.4|7461.4|7472.4|7460.4|0
1685592900000|2023-06-01 04:15:00|7471.9|7459.9|7474.4|7462.4|7474.9|7462.9|7471.9|7459.9|0
1685593200000|2023-06-01 04:20:00|7474.2|7462.2|7474.9|7462.9|7474.9|7462.9|7472.4|7460.4|0
1685593500000|2023-06-01 04:25:00|7474.7|7462.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685593800000|2023-06-01 04:30:00|7473.7|7461.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685594100000|2023-06-01 04:35:00|7473.9|7461.9|7473.9|7461.9|7474.4|7462.4|7473.4|7461.4|0
1685594400000|2023-06-01 04:40:00|7473.7|7461.7|7471.9|7459.9|7473.7|7461.7|7471.9|7459.9|0
1685594700000|2023-06-01 04:45:00|7471.7|7459.7|7470.9|7458.9|7472.2|7460.2|7470.9|7458.9|0
1685595000000|2023-06-01 04:50:00|7471.4|7459.4|7472.2|7460.2|7472.9|7460.9|7471.4|7459.4|0
1685595300000|2023-06-01 04:55:00|7472.4|7460.4|7472.4|7460.4|7472.7|7460.7|7471.9|7459.9|0
1685595600000|2023-06-01 05:00:00|7472.2|7460.2|7472.2|7460.2|7472.4|7460.4|7470.9|7458.9|0
1685595900000|2023-06-01 05:05:00|7471.9|7459.9|7473.7|7461.7|7473.9|7461.9|7471.7|7459.7|0
1685596200000|2023-06-01 05:10:00|7473.9|7461.9|7472.7|7460.7|7473.9|7461.9|7472.2|7460.2|0
1685596500000|2023-06-01 05:15:00|7472.9|7460.9|7470.4|7458.4|7473.2|7461.2|7470.2|7458.2|0
1685596800000|2023-06-01 05:20:00|7470.7|7458.7|7470.9|7458.9|7471.4|7459.4|7470.7|7458.7|0
1685597100000|2023-06-01 05:25:00|7471.2|7459.2|7470.9|7458.9|7471.2|7459.2|7470.2|7458.2|0
1685597400000|2023-06-01 05:30:00|7471.2|7459.2|7469.9|7457.9|7471.2|7459.2|7469.9|7457.9|0
1685597700000|2023-06-01 05:35:00|7469.7|7457.7|7469.9|7457.9|7471.9|7459.9|7468.9|7456.9|0
1685598000000|2023-06-01 05:40:00|7469.7|7457.7|7467.9|7455.9|7469.9|7457.9|7467.9|7455.9|0
1685598300000|2023-06-01 05:45:00|7468.2|7456.2|7470.9|7458.9|7471.7|7459.7|7467.9|7455.9|0
1685598600000|2023-06-01 05:50:00|7470.4|7458.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685598900000|2023-06-01 05:55:00|7471.2|7459.2|7468.4|7456.4|7471.2|7459.2|7467.4|7455.4|0
1685599200000|2023-06-01 06:00:00|7467.9|7455.9|7469.9|7457.9|7470.4|7458.4|7462.4|7450.4|0
1685599500000|2023-06-01 06:05:00|7469.7|7457.7|7470.4|7458.4|7471.9|7459.9|7468.4|7456.4|0
1685599800000|2023-06-01 06:10:00|7470.7|7458.7|7469.9|7457.9|7470.7|7458.7|7467.2|7455.2|0
1685600100000|2023-06-01 06:15:00|7469.7|7457.7|7469.2|7457.2|7470.9|7458.9|7468.7|7456.7|0
1685600400000|2023-06-01 06:20:00|7469.4|7457.4|7466.4|7454.4|7469.4|7457.4|7465.4|7453.4|0
1685600700000|2023-06-01 06:25:00|7466.7|7454.7|7465.9|7453.9|7467.2|7455.2|7464.7|7452.7|0
1685601000000|2023-06-01 06:30:00|7465.7|7453.7|7465.7|7453.7|7468.2|7456.2|7465.2|7453.2|0
1685601300000|2023-06-01 06:35:00|7465.9|7453.9|7466.2|7454.2|7467.2|7455.2|7464.9|7452.9|0
1685601600000|2023-06-01 06:40:00|7466.9|7454.9|7462.2|7450.2|7466.9|7454.9|7462.2|7450.2|0
1685601900000|2023-06-01 06:45:00|7462.4|7450.4|7459.4|7447.4|7462.7|7450.7|7458.4|7446.4|0
1685602200000|2023-06-01 06:50:00|7459.2|7447.2|7462.9|7450.9|7463.2|7451.2|7459.2|7447.2|0
1685602500000|2023-06-01 06:55:00|7462.7|7450.7|7463.4|7451.4|7466.7|7454.7|7462.2|7450.2|0
1685602800000|2023-06-01 07:00:00|7462.2|7450.2|7467.4|7455.4|7469.7|7457.7|7459.4|7447.4|0
1685603100000|2023-06-01 07:05:00|7468.7|7456.7|7476.2|7464.2|7483.2|7471.2|7468.7|7456.7|0
1685603400000|2023-06-01 07:10:00|7476.7|7464.7|7479.2|7467.2|7479.2|7467.2|7472.2|7460.2|0
1685603700000|2023-06-01 07:15:00|7479.7|7467.7|7469.4|7457.4|7481.4|7469.4|7469.4|7457.4|0
1685604000000|2023-06-01 07:20:00|7470.4|7458.4|7474.4|7462.4|7476.7|7464.7|7470.4|7458.4|0
1685604300000|2023-06-01 07:25:00|7474.7|7462.7|7483.9|7471.9|7483.9|7471.9|7471.9|7459.9|0
1685604600000|2023-06-01 07:30:00|7484.2|7472.2|7483.2|7471.2|7487.9|7475.9|7480.7|7468.7|0
1685604900000|2023-06-01 07:35:00|7482.9|7470.9|7484.7|7472.7|7487.2|7475.2|7481.9|7469.9|0
1685605200000|2023-06-01 07:40:00|7484.4|7472.4|7487.7|7475.7|7489.9|7477.9|7483.9|7471.9|0
1685605500000|2023-06-01 07:45:00|7487.4|7475.4|7491.8|7479.8|7493.3|7481.3|7486.4|7474.4|0
1685605800000|2023-06-01 07:50:00|7492|7480|7493.3|7481.3|7494.8|7482.8|7490.5|7478.5|0
1685606100000|2023-06-01 07:55:00|7493|7481|7492.5|7480.5|7493.8|7481.8|7491|7479|0
1685606400000|2023-06-01 08:00:00|7492.3|7480.3|7488.3|7476.3|7494.3|7482.3|7486.8|7474.8|0
1685606700000|2023-06-01 08:05:00|7488.5|7476.5|7492.3|7480.3|7493.3|7481.3|7487|7475|0
1685607000000|2023-06-01 08:10:00|7492.8|7480.8|7493.8|7481.8|7494.8|7482.8|7489.8|7477.8|0
1685607300000|2023-06-01 08:15:00|7494|7482|7494.8|7482.8|7496.3|7484.3|7489.8|7477.8|0
1685607600000|2023-06-01 08:20:00|7494.3|7482.3|7495.5|7483.5|7496.8|7484.8|7493.5|7481.5|0
1685607900000|2023-06-01 08:25:00|7495.8|7483.8|7498|7486|7498.3|7486.3|7495.8|7483.8|0
1685608200000|2023-06-01 08:30:00|7497.8|7485.8|7503.3|7491.3|7503.5|7491.5|7497.8|7485.8|0
1685608500000|2023-06-01 08:35:00|7503|7491|7498.8|7486.8|7504.3|7492.3|7498.3|7486.3|0
1685608800000|2023-06-01 08:40:00|7498.5|7486.5|7498|7486|7499.3|7487.3|7496.8|7484.8|0
1685609100000|2023-06-01 08:45:00|7498.3|7486.3|7501.3|7489.3|7502.3|7490.3|7497.8|7485.8|0
1685609400000|2023-06-01 08:50:00|7501.5|7489.5|7499.8|7487.8|7503.8|7491.8|7499.8|7487.8|0
1685609700000|2023-06-01 08:55:00|7500.3|7488.3|7499|7487|7500.8|7488.8|7498.8|7486.8|0
1685610000000|2023-06-01 09:00:00|7498.8|7486.8|7495.3|7483.3|7499.3|7487.3|7495.3|7483.3|0
1685610300000|2023-06-01 09:05:00|7495.5|7483.5|7493.3|7481.3|7496.8|7484.8|7492.3|7480.3|0
1685610600000|2023-06-01 09:10:00|7493.5|7481.5|7490.8|7478.8|7493.8|7481.8|7490.3|7478.3|0
1685610900000|2023-06-01 09:15:00|7490.3|7478.3|7488.3|7476.3|7491.3|7479.3|7488.3|7476.3|0
1685611200000|2023-06-01 09:20:00|7488.5|7476.5|7491|7479|7492.8|7480.8|7488.5|7476.5|0
1685611500000|2023-06-01 09:25:00|7490.8|7478.8|7491.8|7479.8|7492.8|7480.8|7490.8|7478.8|0
1685611800000|2023-06-01 09:30:00|7491.3|7479.3|7489.3|7477.3|7491.8|7479.8|7488.8|7476.8|0
1685612100000|2023-06-01 09:35:00|7489|7477|7484.8|7472.8|7489.3|7477.3|7483.8|7471.8|0
1685612400000|2023-06-01 09:40:00|7484.3|7472.3|7488.8|7476.8|7489.3|7477.3|7484.3|7472.3|0
1685612700000|2023-06-01 09:45:00|7488.3|7476.3|7483.3|7471.3|7490|7478|7483.3|7471.3|0
1685613000000|2023-06-01 09:50:00|7483.5|7471.5|7486.8|7474.8|7487|7475|7482.3|7470.3|0
1685613300000|2023-06-01 09:55:00|7486.3|7474.3|7489.3|7477.3|7489.5|7477.5|7485.8|7473.8|0
1685613600000|2023-06-01 10:00:00|7489|7477|7485.3|7473.3|7489.3|7477.3|7485.3|7473.3|0
1685613900000|2023-06-01 10:05:00|7485|7473|7488|7476|7488|7476|7482.3|7470.3|0
1685614200000|2023-06-01 10:10:00|7487.8|7475.8|7487.8|7475.8|7489.3|7477.3|7487.8|7475.8|0
1685614500000|2023-06-01 10:15:00|7487.3|7475.3|7484.8|7472.8|7487.8|7475.8|7484.3|7472.3|0
1685614800000|2023-06-01 10:20:00|7485.3|7473.3|7482.3|7470.3|7485.3|7473.3|7482.3|7470.3|0
1685615100000|2023-06-01 10:25:00|7481.8|7469.8|7484.8|7472.8|7485.3|7473.3|7481.8|7469.8|0
1685615400000|2023-06-01 10:30:00|7484.3|7472.3|7485.8|7473.8|7488.8|7476.8|7484.3|7472.3|0
1685615700000|2023-06-01 10:35:00|7485.5|7473.5|7481|7469|7485.8|7473.8|7480.3|7468.3|0
1685616000000|2023-06-01 10:40:00|7480.8|7468.8|7479.8|7467.8|7481.8|7469.8|7477.8|7465.8|0
1685616300000|2023-06-01 10:45:00|7480|7468|7479.8|7467.8|7482.3|7470.3|7479.5|7467.5|0
1685616600000|2023-06-01 10:50:00|7480|7468|7483.5|7471.5|7483.8|7471.8|7480|7468|0
1685616900000|2023-06-01 10:55:00|7483.3|7471.3|7480.8|7468.8|7483.5|7471.5|7480|7468|0
1685617200000|2023-06-01 11:00:00|7481|7469|7481.8|7469.8|7482.3|7470.3|7479.8|7467.8|0
1685617500000|2023-06-01 11:05:00|7482|7470|7477|7465|7483|7471|7476|7464|0
1685617800000|2023-06-01 11:10:00|7476.8|7464.8|7479.3|7467.3|7479.5|7467.5|7476.3|7464.3|0
1685618100000|2023-06-01 11:15:00|7478.8|7466.8|7477.3|7465.3|7480.3|7468.3|7477.3|7465.3|0
1685618400000|2023-06-01 11:20:00|7477|7465|7476.3|7464.3|7477.8|7465.8|7475|7463|0
1685618700000|2023-06-01 11:25:00|7475.8|7463.8|7473.3|7461.3|7476.8|7464.8|7473.3|7461.3|0
1685619000000|2023-06-01 11:30:00|7473.5|7461.5|7475.3|7463.3|7476|7464|7473|7461|0
1685619300000|2023-06-01 11:35:00|7475|7463|7473.3|7461.3|7475.3|7463.3|7473.3|7461.3|0
1685619600000|2023-06-01 11:40:00|7473.5|7461.5|7476.5|7464.5|7477|7465|7473|7461|0
1685619900000|2023-06-01 11:45:00|7476|7464|7475|7463|7477.2|7465.2|7474|7462|0
1685620200000|2023-06-01 11:50:00|7474.7|7462.7|7478.5|7466.5|7478.7|7466.7|7474.5|7462.5|0
1685620500000|2023-06-01 11:55:00|7479|7467|7479.5|7467.5|7479.5|7467.5|7476|7464|0
1685620800000|2023-06-01 12:00:00|7479|7467|7483.5|7471.5|7485.7|7473.7|7478.2|7466.2|0
1685621100000|2023-06-01 12:05:00|7483.7|7471.7|7481|7469|7484.5|7472.5|7481|7469|0
1685621400000|2023-06-01 12:10:00|7480.5|7468.5|7482.2|7470.2|7484|7472|7480.5|7468.5|0
1685621700000|2023-06-01 12:15:00|7482|7470|7483.7|7471.7|7486|7474|7481.2|7469.2|0
1685622000000|2023-06-01 12:20:00|7483.5|7471.5|7484|7472|7486.7|7474.7|7482|7470|0
1685622300000|2023-06-01 12:25:00|7484.2|7472.2|7486.7|7474.7|7488.5|7476.5|7484.2|7472.2|0
1685622600000|2023-06-01 12:30:00|7484.5|7472.5|7485|7473|7491|7479|7484|7472|0
1685622900000|2023-06-01 12:35:00|7484.7|7472.7|7479|7467|7485.2|7473.2|7478|7466|0
1685623200000|2023-06-01 12:40:00|7478|7466|7475.5|7463.5|7478|7466|7474|7462|0
1685623500000|2023-06-01 12:45:00|7475.2|7463.2|7471|7459|7475.2|7463.2|7470.5|7458.5|0
1685623800000|2023-06-01 12:50:00|7470.5|7458.5|7467.5|7455.5|7471|7459|7466.5|7454.5|0
1685624100000|2023-06-01 12:55:00|7467|7455|7466|7454|7471.7|7459.7|7466|7454|0
1685624400000|2023-06-01 13:00:00|7465.5|7453.5|7465.7|7453.7|7468.7|7456.7|7465|7453|0
1685624700000|2023-06-01 13:05:00|7465.2|7453.2|7464|7452|7466.5|7454.5|7461|7449|0
1685625000000|2023-06-01 13:10:00|7464.2|7452.2|7468.5|7456.5|7470|7458|7463.7|7451.7|0
1685625300000|2023-06-01 13:15:00|7468|7456|7471.2|7459.2|7472|7460|7467|7455|0
1685625600000|2023-06-01 13:20:00|7471|7459|7467|7455|7471.5|7459.5|7466|7454|0
1685625900000|2023-06-01 13:25:00|7466.5|7454.5|7466|7454|7468.5|7456.5|7466|7454|0
1685626200000|2023-06-01 13:30:00|7465.5|7453.5|7459|7447|7465.5|7453.5|7450.5|7438.5|0
1685626500000|2023-06-01 13:35:00|7458.5|7446.5|7469.5|7457.5|7474|7462|7458.5|7446.5|0
1685626800000|2023-06-01 13:40:00|7470|7458|7463.7|7451.7|7470|7458|7461.5|7449.5|0
1685627100000|2023-06-01 13:45:00|7463.5|7451.5|7462.5|7450.5|7469.7|7457.7|7460.2|7448.2|0
1685627400000|2023-06-01 13:50:00|7462.7|7450.7|7460|7448|7465|7453|7455.5|7443.5|0
1685627700000|2023-06-01 13:55:00|7460.2|7448.2|7451.2|7439.2|7461.2|7449.2|7450.7|7438.7|0
1685628000000|2023-06-01 14:00:00|7455.5|7443.5|7467.5|7455.5|7469.7|7457.7|7451.7|7439.7|0
1685628300000|2023-06-01 14:05:00|7467.7|7455.7|7465.5|7453.5|7470.5|7458.5|7465|7453|0
1685628600000|2023-06-01 14:10:00|7465.1|7453.1|7472.6|7460.6|7472.6|7460.6|7463.6|7451.6|0
1685628900000|2023-06-01 14:15:00|7472.1|7460.1|7472.6|7460.6|7475.1|7463.1|7467.6|7455.6|0
1685629200000|2023-06-01 14:20:00|7472.8|7460.8|7475.1|7463.1|7475.1|7463.1|7470.6|7458.6|0
1685629500000|2023-06-01 14:25:00|7474.6|7462.6|7477.6|7465.6|7481.3|7469.3|7473.1|7461.1|0
1685629800000|2023-06-01 14:30:00|7477.1|7465.1|7483.6|7471.6|7483.6|7471.6|7475.1|7463.1|0
1685630100000|2023-06-01 14:35:00|7484.1|7472.1|7484.6|7472.6|7487.1|7475.1|7481.6|7469.6|0
1685630400000|2023-06-01 14:40:00|7485.1|7473.1|7490.1|7478.1|7490.1|7478.1|7484.8|7472.8|0
1685630700000|2023-06-01 14:45:00|7490.3|7478.3|7493.1|7481.1|7496.1|7484.1|7490.1|7478.1|0
1685631000000|2023-06-01 14:50:00|7493.6|7481.6|7499.6|7487.6|7500.1|7488.1|7492.3|7480.3|0
1685631300000|2023-06-01 14:55:00|7499.3|7487.3|7502.1|7490.1|7502.6|7490.6|7499.1|7487.1|0
1685631600000|2023-06-01 15:00:00|7501.6|7489.6|7497.6|7485.6|7502.1|7490.1|7496.1|7484.1|0
1685631900000|2023-06-01 15:05:00|7497.1|7485.1|7497.6|7485.6|7500.6|7488.6|7496.1|7484.1|0
1685632200000|2023-06-01 15:10:00|7497.1|7485.1|7498.1|7486.1|7500.8|7488.8|7496.1|7484.1|0
1685632500000|2023-06-01 15:15:00|7497.6|7485.6|7500.6|7488.6|7502.3|7490.3|7497.6|7485.6|0
1685632800000|2023-06-01 15:20:00|7500.1|7488.1|7502.1|7490.1|7504.6|7492.6|7499.6|7487.6|0
1685633100000|2023-06-01 15:25:00|7502.6|7490.6|7505.3|7493.3|7506.1|7494.1|7501.1|7489.1|0
1685633400000|2023-06-01 15:30:00|7505.1|7493.1|7497.6|7485.6|7506.1|7494.1|7497.6|7485.6|0
1685633700000|2023-06-01 15:35:00|7497.1|7485.1|7502.3|7490.3|7503.6|7491.6|7497.1|7485.1|0
1685634000000|2023-06-01 15:40:00|7502.6|7490.6|7501.8|7489.8|7504.3|7492.3|7501.8|7489.8|0
1685634300000|2023-06-01 15:45:00|7501.6|7489.6|7503.6|7491.6|7505.1|7493.1|7501.1|7489.1|0
1685634600000|2023-06-01 15:50:00|7503.8|7491.8|7503.6|7491.6|7504.8|7492.8|7501.8|7489.8|0
1685634900000|2023-06-01 15:55:00|7503.3|7491.3|7504.3|7492.3|7505.1|7493.1|7502.1|7490.1|0
1685635200000|2023-06-01 16:00:00|7504.6|7492.6|7503.1|7491.1|7504.6|7492.6|7502.6|7490.6|0
1685635500000|2023-06-01 16:05:00|7502.8|7490.8|7502.1|7490.1|7503.1|7491.1|7501.6|7489.6|0
1685635800000|2023-06-01 16:10:00|7502.3|7490.3|7503.6|7491.6|7504.6|7492.6|7502.1|7490.1|0
1685636100000|2023-06-01 16:15:00|7503.8|7491.8|7504.6|7492.6|7505.3|7493.3|7501.1|7489.1|0
1685636400000|2023-06-01 16:20:00|7504.3|7492.3|7504.8|7492.8|7506.6|7494.6|7504.1|7492.1|0
1685636700000|2023-06-01 16:25:00|7505.1|7493.1|7505.1|7493.1|7505.1|7493.1|7503.6|7491.6|0
1685637000000|2023-06-01 16:30:00|7505.3|7493.3|7504.1|7492.1|7505.6|7493.6|7503.6|7491.6|0
1685637300000|2023-06-01 16:35:00|7504.3|7492.3|7505.1|7493.1|7505.6|7493.6|7503.1|7491.1|0
1685637600000|2023-06-01 16:40:00|7504.8|7492.8|7504.1|7492.1|7505.1|7493.1|7503.8|7491.8|0
1685637900000|2023-06-01 16:45:00|7504.3|7492.3|7505.1|7493.1|7505.1|7493.1|7502.1|7490.1|0
1685638200000|2023-06-01 16:50:00|7505.3|7493.3|7506.3|7494.3|7506.8|7494.8|7505.3|7493.3|0
1685638500000|2023-06-01 16:55:00|7506.6|7494.6|7507.6|7495.6|7507.6|7495.6|7506.1|7494.1|0
1685638800000|2023-06-01 17:00:00|7507.8|7495.8|7506.1|7494.1|7508.1|7496.1|7505.1|7493.1|0
1685639100000|2023-06-01 17:05:00|7505.6|7493.6|7506.6|7494.6|7508.6|7496.6|7505.6|7493.6|0
1685639400000|2023-06-01 17:10:00|7506.3|7494.3|7507.1|7495.1|7507.6|7495.6|7505.3|7493.3|0
1685639700000|2023-06-01 17:15:00|7506.6|7494.6|7507.1|7495.1|7507.6|7495.6|7505.6|7493.6|0
1685640000000|2023-06-01 17:20:00|7506.8|7494.8|7506.3|7494.3|7509.1|7497.1|7505.8|7493.8|0
1685640300000|2023-06-01 17:25:00|7506.6|7494.6|7507.6|7495.6|7508.3|7496.3|7505.6|7493.6|0
1685640600000|2023-06-01 17:30:00|7507.3|7495.3|7508.6|7496.6|7509.1|7497.1|7505.6|7493.6|0
1685640900000|2023-06-01 17:35:00|7508.1|7496.1|7508.8|7496.8|7509.6|7497.6|7507.3|7495.3|0
1685641200000|2023-06-01 17:40:00|7508.6|7496.6|7508.6|7496.6|7509.1|7497.1|7507.1|7495.1|0
1685641500000|2023-06-01 17:45:00|7508.3|7496.3|7511.6|7499.6|7511.6|7499.6|7508.1|7496.1|0
1685641800000|2023-06-01 17:50:00|7511.3|7499.3|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685642100000|2023-06-01 17:55:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7510.1|7498.1|0
1685642400000|2023-06-01 18:00:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7509.1|7497.1|0
1685642700000|2023-06-01 18:05:00|7511.6|7499.6|7511.6|7499.6|7512.6|7500.6|7510.1|7498.1|0
1685643000000|2023-06-01 18:10:00|7511.1|7499.1|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685643300000|2023-06-01 18:15:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.3|7498.3|0
1685643600000|2023-06-01 18:20:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.6|7498.6|0
1685643900000|2023-06-01 18:25:00|7510.6|7498.6|7511.1|7499.1|7512.1|7500.1|7510.1|7498.1|0
1685644200000|2023-06-01 18:30:00|7510.6|7498.6|7511.3|7499.3|7512.1|7500.1|7510.3|7498.3|0
1685644500000|2023-06-01 18:35:00|7511.6|7499.6|7510.1|7498.1|7512.8|7500.8|7509.6|7497.6|0
1685644800000|2023-06-01 18:40:00|7509.8|7497.8|7509.1|7497.1|7511.6|7499.6|7508.6|7496.6|0
1685645100000|2023-06-01 18:45:00|7508.8|7496.8|7509.6|7497.6|7509.6|7497.6|7508.1|7496.1|0
1685645400000|2023-06-01 18:50:00|7509.1|7497.1|7511.6|7499.6|7512.1|7500.1|7508.6|7496.6|0
1685645700000|2023-06-01 18:55:00|7511.3|7499.3|7512.6|7500.6|7513.6|7501.6|7511.3|7499.3|0
1685646000000|2023-06-01 19:00:00|7513.1|7501.1|7513.6|7501.6|7513.6|7501.6|7511.6|7499.6|0
1685646300000|2023-06-01 19:05:00|7513.8|7501.8|7513.1|7501.1|7514.1|7502.1|7512.8|7500.8|0
1685646600000|2023-06-01 19:10:00|7512.8|7500.8|7513.6|7501.6|7514.1|7502.1|7512.6|7500.6|0
1685646900000|2023-06-01 19:15:00|7513.3|7501.3|7512.1|7500.1|7514.1|7502.1|7512.1|7500.1|0
1685647200000|2023-06-01 19:20:00|7511.6|7499.6|7509.8|7497.8|7512.1|7500.1|7509.6|7497.6|0
1685647500000|2023-06-01 19:25:00|7509.6|7497.6|7509.6|7497.6|7511.6|7499.6|7508.6|7496.6|0
1685647800000|2023-06-01 19:30:00|7509.1|7497.1|7506.6|7494.6|7510.6|7498.6|7505.6|7493.6|0
1685648100000|2023-06-01 19:35:00|7506.3|7494.3|7504.6|7492.6|7507.6|7495.6|7504.1|7492.1|0
1685648400000|2023-06-01 19:40:00|7504.1|7492.1|7505.1|7493.1|7506.1|7494.1|7503.1|7491.1|0
1685648700000|2023-06-01 19:45:00|7504.6|7492.6|7507.8|7495.8|7508.1|7496.1|7503.6|7491.6|0
1685649000000|2023-06-01 19:50:00|7506.8|7494.8|7505.8|7493.8|7506.8|7494.8|7502.6|7490.6|0
1685649300000|2023-06-01 19:55:00|7506.1|7494.1|7504.3|7492.3|7509.1|7497.1|7503.8|7491.8|0
1685649600000|2023-06-01 20:00:00|7504.7|7492.7|7507.2|7495.2|7507.2|7495.2|7502|7490|0
1685649900000|2023-06-01 20:05:00|7507.3|7495.3|7508.9|7496.9|7509.2|7497.2|7506.4|7494.4|0
1685650200000|2023-06-01 20:10:00|7509.2|7497.2|7509.6|7497.6|7511.2|7499.2|7508.8|7496.8|0
1685650500000|2023-06-01 20:15:00|7509.5|7497.5|7507.2|7495.2|7509.6|7497.6|7505.9|7493.9|0
1685650800000|2023-06-01 20:20:00|7507.3|7495.3|7508.4|7496.4|7509.6|7497.6|7507.2|7495.2|0
1685651100000|2023-06-01 20:25:00|7508.5|7496.5|7508.2|7496.2|7509|7497|7507.6|7495.6|0
1685651400000|2023-06-01 20:30:00|7508.1|7496.1|7509|7497|7509.3|7497.3|7507.7|7495.7|0
1685651700000|2023-06-01 20:35:00|7508.8|7496.8|7508.5|7496.5|7509.3|7497.3|7508.5|7496.5|0
1685652000000|2023-06-01 20:40:00|7508.7|7496.7|7510.1|7498.1|7510.5|7498.5|7508.7|7496.7|0
1685652300000|2023-06-01 20:45:00|7510|7498|7510.2|7498.2|7511.5|7499.5|7509.7|7497.7|0
1685652600000|2023-06-01 20:50:00|7510.4|7498.4|7511|7499|7511.8|7499.8|7510.4|7498.4|0
1685652900000|2023-06-01 20:55:00|7511.1|7499.1|7510.8|7498.8|7511.5|7499.5|7510.7|7498.7|0
1685653200000|2023-06-01 21:00:00|7510.7|7498.7|7510.7|7498.7|7511.8|7499.8|7510.4|7498.4|0
1685653500000|2023-06-01 21:05:00|7510.5|7498.5|7511.5|7499.5|7511.5|7499.5|7510.2|7498.2|0
1685653800000|2023-06-01 21:10:00|7511.6|7499.6|7514.8|7502.8|7514.8|7502.8|7511.5|7499.5|0
1685654100000|2023-06-01 21:15:00|7514.7|7502.7|7513.9|7501.9|7514.8|7502.8|7513.9|7501.9|0
1685654400000|2023-06-01 21:20:00|7513.8|7501.8|7514.5|7502.5|7515.4|7503.4|7513.7|7501.7|0
1685654700000|2023-06-01 21:25:00|7514.8|7502.8|7513.9|7501.9|7515.5|7503.5|7513.7|7501.7|0
1685655000000|2023-06-01 21:30:00|7513.8|7501.8|7513.1|7501.1|7514.5|7502.5|7512.6|7500.6|0
1685655300000|2023-06-01 21:35:00|7513|7501|7513.7|7501.7|7513.7|7501.7|7513|7501|0
1685655600000|2023-06-01 21:40:00|7513.6|7501.6|7513|7501|7513.7|7501.7|7512.8|7500.8|0
1685655900000|2023-06-01 21:45:00|7513.1|7501.1|7513|7501|7513.1|7501.1|7513|7501|0
1685656200000|2023-06-01 21:50:00|7513.1|7501.1|7513|7501|7513.3|7501.3|7512.8|7500.8|0
1685656500000|2023-06-01 21:55:00|7513.3|7501.3|7512.3|7500.3|7513.3|7501.3|7512.3|7500.3|0
1685656800000|2023-06-01 22:00:00|7511.2|7499.2|7512|7500|7512.5|7500.5|7510.1|7498.1|0
1685657100000|2023-06-01 22:05:00|7511.9|7499.9|7511.9|7499.9|7512.5|7500.5|7511.7|7499.7|0
1685657400000|2023-06-01 22:10:00|7511.8|7499.8|7510.9|7498.9|7512|7500|7510.9|7498.9|0
1685657700000|2023-06-01 22:15:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685658000000|2023-06-01 22:20:00|7511|7499|7510.8|7498.8|7511|7499|7510.5|7498.5|0
1685658300000|2023-06-01 22:25:00|7511|7499|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685658600000|2023-06-01 22:30:00|7510.3|7498.3|7510.5|7498.5|7510.8|7498.8|7509.7|7497.7|0
1685658900000|2023-06-01 22:35:00|7510.3|7498.3|7510.5|7498.5|7510.5|7498.5|7510.2|7498.2|0
1685659200000|2023-06-01 22:40:00|7510.6|7498.6|7511|7499|7511.1|7499.1|7510.1|7498.1|0
1685659500000|2023-06-01 22:45:00|7510.9|7498.9|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685659800000|2023-06-01 22:50:00|7510.6|7498.6|7511.3|7499.3|7511.3|7499.3|7510.2|7498.2|0
1685660100000|2023-06-01 22:55:00|7511.4|7499.4|7512.1|7500.1|7512.1|7500.1|7511.3|7499.3|0
1685660400000|2023-06-01 23:00:00|7511.8|7499.8|7510.5|7498.5|7511.8|7499.8|7510.5|7498.5|0
1685660700000|2023-06-01 23:05:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7510.5|7498.5|0
1685661000000|2023-06-01 23:10:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7509.4|7497.4|0
1685661300000|2023-06-01 23:15:00|7510.6|7498.6|7510.9|7498.9|7511.3|7499.3|7510.1|7498.1|0
1685661600000|2023-06-01 23:20:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685661900000|2023-06-01 23:25:00|7510.8|7498.8|7510.1|7498.1|7510.8|7498.8|7510.1|7498.1|0
1685662200000|2023-06-01 23:30:00|7510.2|7498.2|7510.5|7498.5|7510.5|7498.5|7510.1|7498.1|0
1685662500000|2023-06-01 23:35:00|7510.4|7498.4|7510.2|7498.2|7510.5|7498.5|7510.1|7498.1|0
1685662800000|2023-06-01 23:40:00|7510.3|7498.3|7510.5|7498.5|7510.6|7498.6|7510.2|7498.2|0
1685663100000|2023-06-01 23:45:00|7510.4|7498.4|7508.8|7496.8|7510.4|7498.4|7508.6|7496.6|0
1685663400000|2023-06-01 23:50:00|7508.6|7496.6|7507.6|7495.6|7508.9|7496.9|7506.8|7494.8|0
1685663700000|2023-06-01 23:55:00|7507.5|7495.5|7507.6|7495.6|7507.9|7495.9|7507.1|7495.1|0
1685577600000|2023-06-01 00:00:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7462.4|7450.4|0
1685577900000|2023-06-01 00:05:00|7468.4|7456.4|7468.2|7456.2|7469.2|7457.2|7467.4|7455.4|0
1685578200000|2023-06-01 00:10:00|7467.9|7455.9|7466.4|7454.4|7468.2|7456.2|7466.4|7454.4|0
1685578500000|2023-06-01 00:15:00|7466.7|7454.7|7467.7|7455.7|7468.4|7456.4|7466.4|7454.4|0
1685578800000|2023-06-01 00:20:00|7467.4|7455.4|7466.9|7454.9|7468.4|7456.4|7465.9|7453.9|0
1685579100000|2023-06-01 00:25:00|7466.7|7454.7|7466.2|7454.2|7466.7|7454.7|7465.4|7453.4|0
1685579400000|2023-06-01 00:30:00|7466.4|7454.4|7464.9|7452.9|7466.4|7454.4|7464.9|7452.9|0
1685579700000|2023-06-01 00:35:00|7465.4|7453.4|7463.4|7451.4|7465.4|7453.4|7463.4|7451.4|0
1685580000000|2023-06-01 00:40:00|7463.7|7451.7|7459.7|7447.7|7463.9|7451.9|7459.2|7447.2|0
1685580300000|2023-06-01 00:45:00|7459.9|7447.9|7456.9|7444.9|7459.9|7447.9|7456.4|7444.4|0
1685580600000|2023-06-01 00:50:00|7457.2|7445.2|7459.9|7447.9|7460.9|7448.9|7457.2|7445.2|0
1685580900000|2023-06-01 00:55:00|7460.2|7448.2|7459.4|7447.4|7460.4|7448.4|7459.2|7447.2|0
1685581200000|2023-06-01 01:00:00|7459.9|7447.9|7463.4|7451.4|7463.4|7451.4|7459.9|7447.9|0
1685581500000|2023-06-01 01:05:00|7463.2|7451.2|7463.2|7451.2|7463.4|7451.4|7460.9|7448.9|0
1685581800000|2023-06-01 01:10:00|7463.4|7451.4|7463.9|7451.9|7464.4|7452.4|7463.2|7451.2|0
1685582100000|2023-06-01 01:15:00|7464.2|7452.2|7465.4|7453.4|7465.4|7453.4|7462.2|7450.2|0
1685582400000|2023-06-01 01:20:00|7465.7|7453.7|7467.9|7455.9|7467.9|7455.9|7465.2|7453.2|0
1685582700000|2023-06-01 01:25:00|7468.2|7456.2|7473.4|7461.4|7479.2|7467.2|7468.2|7456.2|0
1685583000000|2023-06-01 01:30:00|7473.7|7461.7|7472.4|7460.4|7474.2|7462.2|7470.2|7458.2|0
1685583300000|2023-06-01 01:35:00|7472.2|7460.2|7467.9|7455.9|7473.9|7461.9|7467.7|7455.7|0
1685583600000|2023-06-01 01:40:00|7467.7|7455.7|7464.2|7452.2|7469.7|7457.7|7462.9|7450.9|0
1685583900000|2023-06-01 01:45:00|7464.4|7452.4|7465.7|7453.7|7466.4|7454.4|7461.2|7449.2|0
1685584200000|2023-06-01 01:50:00|7465.9|7453.9|7468.4|7456.4|7469.2|7457.2|7460.4|7448.4|0
1685584500000|2023-06-01 01:55:00|7468.9|7456.9|7470.9|7458.9|7471.4|7459.4|7468.4|7456.4|0
1685584800000|2023-06-01 02:00:00|7470.7|7458.7|7472.9|7460.9|7473.9|7461.9|7470.2|7458.2|0
1685585100000|2023-06-01 02:05:00|7472.4|7460.4|7471.4|7459.4|7472.9|7460.9|7470.2|7458.2|0
1685585400000|2023-06-01 02:10:00|7471.7|7459.7|7468.9|7456.9|7472.7|7460.7|7468.4|7456.4|0
1685585700000|2023-06-01 02:15:00|7468.7|7456.7|7465.4|7453.4|7469.9|7457.9|7464.9|7452.9|0
1685586000000|2023-06-01 02:20:00|7465.7|7453.7|7468.4|7456.4|7468.9|7456.9|7463.4|7451.4|0
1685586300000|2023-06-01 02:25:00|7468.2|7456.2|7467.4|7455.4|7468.7|7456.7|7467.2|7455.2|0
1685586600000|2023-06-01 02:30:00|7467.7|7455.7|7470.9|7458.9|7471.9|7459.9|7467.7|7455.7|0
1685586900000|2023-06-01 02:35:00|7471.2|7459.2|7471.4|7459.4|7472.4|7460.4|7470.9|7458.9|0
1685587200000|2023-06-01 02:40:00|7471.2|7459.2|7471.7|7459.7|7471.7|7459.7|7469.7|7457.7|0
1685587500000|2023-06-01 02:45:00|7471.9|7459.9|7470.4|7458.4|7473.7|7461.7|7470.4|7458.4|0
1685587800000|2023-06-01 02:50:00|7470.2|7458.2|7469.9|7457.9|7470.2|7458.2|7467.9|7455.9|0
1685588100000|2023-06-01 02:55:00|7469.4|7457.4|7471.9|7459.9|7471.9|7459.9|7469.4|7457.4|0
1685588400000|2023-06-01 03:00:00|7472.2|7460.2|7469.9|7457.9|7472.2|7460.2|7469.9|7457.9|0
1685588700000|2023-06-01 03:05:00|7469.2|7457.2|7471.2|7459.2|7471.9|7459.9|7468.7|7456.7|0
1685589000000|2023-06-01 03:10:00|7471.4|7459.4|7470.9|7458.9|7471.9|7459.9|7470.7|7458.7|0
1685589300000|2023-06-01 03:15:00|7471.2|7459.2|7472.4|7460.4|7472.4|7460.4|7470.9|7458.9|0
1685589600000|2023-06-01 03:20:00|7472.7|7460.7|7470.7|7458.7|7472.7|7460.7|7470.4|7458.4|0
1685589900000|2023-06-01 03:25:00|7470.4|7458.4|7472.2|7460.2|7472.2|7460.2|7470.4|7458.4|0
1685590200000|2023-06-01 03:30:00|7471.7|7459.7|7471.7|7459.7|7473.2|7461.2|7469.7|7457.7|0
1685590500000|2023-06-01 03:35:00|7471.4|7459.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685590800000|2023-06-01 03:40:00|7471.7|7459.7|7471.7|7459.7|7472.2|7460.2|7471.4|7459.4|0
1685591100000|2023-06-01 03:45:00|7470.9|7458.9|7470.4|7458.4|7471.4|7459.4|7469.9|7457.9|0
1685591400000|2023-06-01 03:50:00|7470.9|7458.9|7471.2|7459.2|7471.4|7459.4|7470.4|7458.4|0
1685591700000|2023-06-01 03:55:00|7471.4|7459.4|7472.2|7460.2|7472.7|7460.7|7470.9|7458.9|0
1685592000000|2023-06-01 04:00:00|7472.4|7460.4|7470.7|7458.7|7472.7|7460.7|7470.7|7458.7|0
1685592300000|2023-06-01 04:05:00|7470.9|7458.9|7472.7|7460.7|7473.4|7461.4|7470.9|7458.9|0
1685592600000|2023-06-01 04:10:00|7472.9|7460.9|7472.4|7460.4|7473.4|7461.4|7472.4|7460.4|0
1685592900000|2023-06-01 04:15:00|7471.9|7459.9|7474.4|7462.4|7474.9|7462.9|7471.9|7459.9|0
1685593200000|2023-06-01 04:20:00|7474.2|7462.2|7474.9|7462.9|7474.9|7462.9|7472.4|7460.4|0
1685593500000|2023-06-01 04:25:00|7474.7|7462.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685593800000|2023-06-01 04:30:00|7473.7|7461.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685594100000|2023-06-01 04:35:00|7473.9|7461.9|7473.9|7461.9|7474.4|7462.4|7473.4|7461.4|0
1685594400000|2023-06-01 04:40:00|7473.7|7461.7|7471.9|7459.9|7473.7|7461.7|7471.9|7459.9|0
1685594700000|2023-06-01 04:45:00|7471.7|7459.7|7470.9|7458.9|7472.2|7460.2|7470.9|7458.9|0
1685595000000|2023-06-01 04:50:00|7471.4|7459.4|7472.2|7460.2|7472.9|7460.9|7471.4|7459.4|0
1685595300000|2023-06-01 04:55:00|7472.4|7460.4|7472.4|7460.4|7472.7|7460.7|7471.9|7459.9|0
1685595600000|2023-06-01 05:00:00|7472.2|7460.2|7472.2|7460.2|7472.4|7460.4|7470.9|7458.9|0
1685595900000|2023-06-01 05:05:00|7471.9|7459.9|7473.7|7461.7|7473.9|7461.9|7471.7|7459.7|0
1685596200000|2023-06-01 05:10:00|7473.9|7461.9|7472.7|7460.7|7473.9|7461.9|7472.2|7460.2|0
1685596500000|2023-06-01 05:15:00|7472.9|7460.9|7470.4|7458.4|7473.2|7461.2|7470.2|7458.2|0
1685596800000|2023-06-01 05:20:00|7470.7|7458.7|7470.9|7458.9|7471.4|7459.4|7470.7|7458.7|0
1685597100000|2023-06-01 05:25:00|7471.2|7459.2|7470.9|7458.9|7471.2|7459.2|7470.2|7458.2|0
1685597400000|2023-06-01 05:30:00|7471.2|7459.2|7469.9|7457.9|7471.2|7459.2|7469.9|7457.9|0
1685597700000|2023-06-01 05:35:00|7469.7|7457.7|7469.9|7457.9|7471.9|7459.9|7468.9|7456.9|0
1685598000000|2023-06-01 05:40:00|7469.7|7457.7|7467.9|7455.9|7469.9|7457.9|7467.9|7455.9|0
1685598300000|2023-06-01 05:45:00|7468.2|7456.2|7470.9|7458.9|7471.7|7459.7|7467.9|7455.9|0
1685598600000|2023-06-01 05:50:00|7470.4|7458.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685598900000|2023-06-01 05:55:00|7471.2|7459.2|7468.4|7456.4|7471.2|7459.2|7467.4|7455.4|0
1685599200000|2023-06-01 06:00:00|7467.9|7455.9|7469.9|7457.9|7470.4|7458.4|7462.4|7450.4|0
1685599500000|2023-06-01 06:05:00|7469.7|7457.7|7470.4|7458.4|7471.9|7459.9|7468.4|7456.4|0
1685599800000|2023-06-01 06:10:00|7470.7|7458.7|7469.9|7457.9|7470.7|7458.7|7467.2|7455.2|0
1685600100000|2023-06-01 06:15:00|7469.7|7457.7|7469.2|7457.2|7470.9|7458.9|7468.7|7456.7|0
1685600400000|2023-06-01 06:20:00|7469.4|7457.4|7466.4|7454.4|7469.4|7457.4|7465.4|7453.4|0
1685600700000|2023-06-01 06:25:00|7466.7|7454.7|7465.9|7453.9|7467.2|7455.2|7464.7|7452.7|0
1685601000000|2023-06-01 06:30:00|7465.7|7453.7|7465.7|7453.7|7468.2|7456.2|7465.2|7453.2|0
1685601300000|2023-06-01 06:35:00|7465.9|7453.9|7466.2|7454.2|7467.2|7455.2|7464.9|7452.9|0
1685601600000|2023-06-01 06:40:00|7466.9|7454.9|7462.2|7450.2|7466.9|7454.9|7462.2|7450.2|0
1685601900000|2023-06-01 06:45:00|7462.4|7450.4|7459.4|7447.4|7462.7|7450.7|7458.4|7446.4|0
1685602200000|2023-06-01 06:50:00|7459.2|7447.2|7462.9|7450.9|7463.2|7451.2|7459.2|7447.2|0
1685602500000|2023-06-01 06:55:00|7462.7|7450.7|7463.4|7451.4|7466.7|7454.7|7462.2|7450.2|0
1685602800000|2023-06-01 07:00:00|7462.2|7450.2|7467.4|7455.4|7469.7|7457.7|7459.4|7447.4|0
1685603100000|2023-06-01 07:05:00|7468.7|7456.7|7476.2|7464.2|7483.2|7471.2|7468.7|7456.7|0
1685603400000|2023-06-01 07:10:00|7476.7|7464.7|7479.2|7467.2|7479.2|7467.2|7472.2|7460.2|0
1685603700000|2023-06-01 07:15:00|7479.7|7467.7|7469.4|7457.4|7481.4|7469.4|7469.4|7457.4|0
1685604000000|2023-06-01 07:20:00|7470.4|7458.4|7474.4|7462.4|7476.7|7464.7|7470.4|7458.4|0
1685604300000|2023-06-01 07:25:00|7474.7|7462.7|7483.9|7471.9|7483.9|7471.9|7471.9|7459.9|0
1685604600000|2023-06-01 07:30:00|7484.2|7472.2|7483.2|7471.2|7487.9|7475.9|7480.7|7468.7|0
1685604900000|2023-06-01 07:35:00|7482.9|7470.9|7484.7|7472.7|7487.2|7475.2|7481.9|7469.9|0
1685605200000|2023-06-01 07:40:00|7484.4|7472.4|7487.7|7475.7|7489.9|7477.9|7483.9|7471.9|0
1685605500000|2023-06-01 07:45:00|7487.4|7475.4|7491.8|7479.8|7493.3|7481.3|7486.4|7474.4|0
1685605800000|2023-06-01 07:50:00|7492|7480|7493.3|7481.3|7494.8|7482.8|7490.5|7478.5|0
1685606100000|2023-06-01 07:55:00|7493|7481|7492.5|7480.5|7493.8|7481.8|7491|7479|0
1685606400000|2023-06-01 08:00:00|7492.3|7480.3|7488.3|7476.3|7494.3|7482.3|7486.8|7474.8|0
1685606700000|2023-06-01 08:05:00|7488.5|7476.5|7492.3|7480.3|7493.3|7481.3|7487|7475|0
1685607000000|2023-06-01 08:10:00|7492.8|7480.8|7493.8|7481.8|7494.8|7482.8|7489.8|7477.8|0
1685607300000|2023-06-01 08:15:00|7494|7482|7494.8|7482.8|7496.3|7484.3|7489.8|7477.8|0
1685607600000|2023-06-01 08:20:00|7494.3|7482.3|7495.5|7483.5|7496.8|7484.8|7493.5|7481.5|0
1685607900000|2023-06-01 08:25:00|7495.8|7483.8|7498|7486|7498.3|7486.3|7495.8|7483.8|0
1685608200000|2023-06-01 08:30:00|7497.8|7485.8|7503.3|7491.3|7503.5|7491.5|7497.8|7485.8|0
1685608500000|2023-06-01 08:35:00|7503|7491|7498.8|7486.8|7504.3|7492.3|7498.3|7486.3|0
1685608800000|2023-06-01 08:40:00|7498.5|7486.5|7498|7486|7499.3|7487.3|7496.8|7484.8|0
1685609100000|2023-06-01 08:45:00|7498.3|7486.3|7501.3|7489.3|7502.3|7490.3|7497.8|7485.8|0
1685609400000|2023-06-01 08:50:00|7501.5|7489.5|7499.8|7487.8|7503.8|7491.8|7499.8|7487.8|0
1685609700000|2023-06-01 08:55:00|7500.3|7488.3|7499|7487|7500.8|7488.8|7498.8|7486.8|0
1685610000000|2023-06-01 09:00:00|7498.8|7486.8|7495.3|7483.3|7499.3|7487.3|7495.3|7483.3|0
1685610300000|2023-06-01 09:05:00|7495.5|7483.5|7493.3|7481.3|7496.8|7484.8|7492.3|7480.3|0
1685610600000|2023-06-01 09:10:00|7493.5|7481.5|7490.8|7478.8|7493.8|7481.8|7490.3|7478.3|0
1685610900000|2023-06-01 09:15:00|7490.3|7478.3|7488.3|7476.3|7491.3|7479.3|7488.3|7476.3|0
1685611200000|2023-06-01 09:20:00|7488.5|7476.5|7491|7479|7492.8|7480.8|7488.5|7476.5|0
1685611500000|2023-06-01 09:25:00|7490.8|7478.8|7491.8|7479.8|7492.8|7480.8|7490.8|7478.8|0
1685611800000|2023-06-01 09:30:00|7491.3|7479.3|7489.3|7477.3|7491.8|7479.8|7488.8|7476.8|0
1685612100000|2023-06-01 09:35:00|7489|7477|7484.8|7472.8|7489.3|7477.3|7483.8|7471.8|0
1685612400000|2023-06-01 09:40:00|7484.3|7472.3|7488.8|7476.8|7489.3|7477.3|7484.3|7472.3|0
1685612700000|2023-06-01 09:45:00|7488.3|7476.3|7483.3|7471.3|7490|7478|7483.3|7471.3|0
1685613000000|2023-06-01 09:50:00|7483.5|7471.5|7486.8|7474.8|7487|7475|7482.3|7470.3|0
1685613300000|2023-06-01 09:55:00|7486.3|7474.3|7489.3|7477.3|7489.5|7477.5|7485.8|7473.8|0
1685613600000|2023-06-01 10:00:00|7489|7477|7485.3|7473.3|7489.3|7477.3|7485.3|7473.3|0
1685613900000|2023-06-01 10:05:00|7485|7473|7488|7476|7488|7476|7482.3|7470.3|0
1685614200000|2023-06-01 10:10:00|7487.8|7475.8|7487.8|7475.8|7489.3|7477.3|7487.8|7475.8|0
1685614500000|2023-06-01 10:15:00|7487.3|7475.3|7484.8|7472.8|7487.8|7475.8|7484.3|7472.3|0
1685614800000|2023-06-01 10:20:00|7485.3|7473.3|7482.3|7470.3|7485.3|7473.3|7482.3|7470.3|0
1685615100000|2023-06-01 10:25:00|7481.8|7469.8|7484.8|7472.8|7485.3|7473.3|7481.8|7469.8|0
1685615400000|2023-06-01 10:30:00|7484.3|7472.3|7485.8|7473.8|7488.8|7476.8|7484.3|7472.3|0
1685615700000|2023-06-01 10:35:00|7485.5|7473.5|7481|7469|7485.8|7473.8|7480.3|7468.3|0
1685616000000|2023-06-01 10:40:00|7480.8|7468.8|7479.8|7467.8|7481.8|7469.8|7477.8|7465.8|0
1685616300000|2023-06-01 10:45:00|7480|7468|7479.8|7467.8|7482.3|7470.3|7479.5|7467.5|0
1685616600000|2023-06-01 10:50:00|7480|7468|7483.5|7471.5|7483.8|7471.8|7480|7468|0
1685616900000|2023-06-01 10:55:00|7483.3|7471.3|7480.8|7468.8|7483.5|7471.5|7480|7468|0
1685617200000|2023-06-01 11:00:00|7481|7469|7481.8|7469.8|7482.3|7470.3|7479.8|7467.8|0
1685617500000|2023-06-01 11:05:00|7482|7470|7477|7465|7483|7471|7476|7464|0
1685617800000|2023-06-01 11:10:00|7476.8|7464.8|7479.3|7467.3|7479.5|7467.5|7476.3|7464.3|0
1685618100000|2023-06-01 11:15:00|7478.8|7466.8|7477.3|7465.3|7480.3|7468.3|7477.3|7465.3|0
1685618400000|2023-06-01 11:20:00|7477|7465|7476.3|7464.3|7477.8|7465.8|7475|7463|0
1685618700000|2023-06-01 11:25:00|7475.8|7463.8|7473.3|7461.3|7476.8|7464.8|7473.3|7461.3|0
1685619000000|2023-06-01 11:30:00|7473.5|7461.5|7475.3|7463.3|7476|7464|7473|7461|0
1685619300000|2023-06-01 11:35:00|7475|7463|7473.3|7461.3|7475.3|7463.3|7473.3|7461.3|0
1685619600000|2023-06-01 11:40:00|7473.5|7461.5|7476.5|7464.5|7477|7465|7473|7461|0
1685619900000|2023-06-01 11:45:00|7476|7464|7475|7463|7477.2|7465.2|7474|7462|0
1685620200000|2023-06-01 11:50:00|7474.7|7462.7|7478.5|7466.5|7478.7|7466.7|7474.5|7462.5|0
1685620500000|2023-06-01 11:55:00|7479|7467|7479.5|7467.5|7479.5|7467.5|7476|7464|0
1685620800000|2023-06-01 12:00:00|7479|7467|7483.5|7471.5|7485.7|7473.7|7478.2|7466.2|0
1685621100000|2023-06-01 12:05:00|7483.7|7471.7|7481|7469|7484.5|7472.5|7481|7469|0
1685621400000|2023-06-01 12:10:00|7480.5|7468.5|7482.2|7470.2|7484|7472|7480.5|7468.5|0
1685621700000|2023-06-01 12:15:00|7482|7470|7483.7|7471.7|7486|7474|7481.2|7469.2|0
1685622000000|2023-06-01 12:20:00|7483.5|7471.5|7484|7472|7486.7|7474.7|7482|7470|0
1685622300000|2023-06-01 12:25:00|7484.2|7472.2|7486.7|7474.7|7488.5|7476.5|7484.2|7472.2|0
1685622600000|2023-06-01 12:30:00|7484.5|7472.5|7485|7473|7491|7479|7484|7472|0
1685622900000|2023-06-01 12:35:00|7484.7|7472.7|7479|7467|7485.2|7473.2|7478|7466|0
1685623200000|2023-06-01 12:40:00|7478|7466|7475.5|7463.5|7478|7466|7474|7462|0
1685623500000|2023-06-01 12:45:00|7475.2|7463.2|7471|7459|7475.2|7463.2|7470.5|7458.5|0
1685623800000|2023-06-01 12:50:00|7470.5|7458.5|7467.5|7455.5|7471|7459|7466.5|7454.5|0
1685624100000|2023-06-01 12:55:00|7467|7455|7466|7454|7471.7|7459.7|7466|7454|0
1685624400000|2023-06-01 13:00:00|7465.5|7453.5|7465.7|7453.7|7468.7|7456.7|7465|7453|0
1685624700000|2023-06-01 13:05:00|7465.2|7453.2|7464|7452|7466.5|7454.5|7461|7449|0
1685625000000|2023-06-01 13:10:00|7464.2|7452.2|7468.5|7456.5|7470|7458|7463.7|7451.7|0
1685625300000|2023-06-01 13:15:00|7468|7456|7471.2|7459.2|7472|7460|7467|7455|0
1685625600000|2023-06-01 13:20:00|7471|7459|7467|7455|7471.5|7459.5|7466|7454|0
1685625900000|2023-06-01 13:25:00|7466.5|7454.5|7466|7454|7468.5|7456.5|7466|7454|0
1685626200000|2023-06-01 13:30:00|7465.5|7453.5|7459|7447|7465.5|7453.5|7450.5|7438.5|0
1685626500000|2023-06-01 13:35:00|7458.5|7446.5|7469.5|7457.5|7474|7462|7458.5|7446.5|0
1685626800000|2023-06-01 13:40:00|7470|7458|7463.7|7451.7|7470|7458|7461.5|7449.5|0
1685627100000|2023-06-01 13:45:00|7463.5|7451.5|7462.5|7450.5|7469.7|7457.7|7460.2|7448.2|0
1685627400000|2023-06-01 13:50:00|7462.7|7450.7|7460|7448|7465|7453|7455.5|7443.5|0
1685627700000|2023-06-01 13:55:00|7460.2|7448.2|7451.2|7439.2|7461.2|7449.2|7450.7|7438.7|0
1685628000000|2023-06-01 14:00:00|7455.5|7443.5|7467.5|7455.5|7469.7|7457.7|7451.7|7439.7|0
1685628300000|2023-06-01 14:05:00|7467.7|7455.7|7465.5|7453.5|7470.5|7458.5|7465|7453|0
1685628600000|2023-06-01 14:10:00|7465.1|7453.1|7472.6|7460.6|7472.6|7460.6|7463.6|7451.6|0
1685628900000|2023-06-01 14:15:00|7472.1|7460.1|7472.6|7460.6|7475.1|7463.1|7467.6|7455.6|0
1685629200000|2023-06-01 14:20:00|7472.8|7460.8|7475.1|7463.1|7475.1|7463.1|7470.6|7458.6|0
1685629500000|2023-06-01 14:25:00|7474.6|7462.6|7477.6|7465.6|7481.3|7469.3|7473.1|7461.1|0
1685629800000|2023-06-01 14:30:00|7477.1|7465.1|7483.6|7471.6|7483.6|7471.6|7475.1|7463.1|0
1685630100000|2023-06-01 14:35:00|7484.1|7472.1|7484.6|7472.6|7487.1|7475.1|7481.6|7469.6|0
1685630400000|2023-06-01 14:40:00|7485.1|7473.1|7490.1|7478.1|7490.1|7478.1|7484.8|7472.8|0
1685630700000|2023-06-01 14:45:00|7490.3|7478.3|7493.1|7481.1|7496.1|7484.1|7490.1|7478.1|0
1685631000000|2023-06-01 14:50:00|7493.6|7481.6|7499.6|7487.6|7500.1|7488.1|7492.3|7480.3|0
1685631300000|2023-06-01 14:55:00|7499.3|7487.3|7502.1|7490.1|7502.6|7490.6|7499.1|7487.1|0
1685631600000|2023-06-01 15:00:00|7501.6|7489.6|7497.6|7485.6|7502.1|7490.1|7496.1|7484.1|0
1685631900000|2023-06-01 15:05:00|7497.1|7485.1|7497.6|7485.6|7500.6|7488.6|7496.1|7484.1|0
1685632200000|2023-06-01 15:10:00|7497.1|7485.1|7498.1|7486.1|7500.8|7488.8|7496.1|7484.1|0
1685632500000|2023-06-01 15:15:00|7497.6|7485.6|7500.6|7488.6|7502.3|7490.3|7497.6|7485.6|0
1685632800000|2023-06-01 15:20:00|7500.1|7488.1|7502.1|7490.1|7504.6|7492.6|7499.6|7487.6|0
1685633100000|2023-06-01 15:25:00|7502.6|7490.6|7505.3|7493.3|7506.1|7494.1|7501.1|7489.1|0
1685633400000|2023-06-01 15:30:00|7505.1|7493.1|7497.6|7485.6|7506.1|7494.1|7497.6|7485.6|0
1685633700000|2023-06-01 15:35:00|7497.1|7485.1|7502.3|7490.3|7503.6|7491.6|7497.1|7485.1|0
1685634000000|2023-06-01 15:40:00|7502.6|7490.6|7501.8|7489.8|7504.3|7492.3|7501.8|7489.8|0
1685634300000|2023-06-01 15:45:00|7501.6|7489.6|7503.6|7491.6|7505.1|7493.1|7501.1|7489.1|0
1685634600000|2023-06-01 15:50:00|7503.8|7491.8|7503.6|7491.6|7504.8|7492.8|7501.8|7489.8|0
1685634900000|2023-06-01 15:55:00|7503.3|7491.3|7504.3|7492.3|7505.1|7493.1|7502.1|7490.1|0
1685635200000|2023-06-01 16:00:00|7504.6|7492.6|7503.1|7491.1|7504.6|7492.6|7502.6|7490.6|0
1685635500000|2023-06-01 16:05:00|7502.8|7490.8|7502.1|7490.1|7503.1|7491.1|7501.6|7489.6|0
1685635800000|2023-06-01 16:10:00|7502.3|7490.3|7503.6|7491.6|7504.6|7492.6|7502.1|7490.1|0
1685636100000|2023-06-01 16:15:00|7503.8|7491.8|7504.6|7492.6|7505.3|7493.3|7501.1|7489.1|0
1685636400000|2023-06-01 16:20:00|7504.3|7492.3|7504.8|7492.8|7506.6|7494.6|7504.1|7492.1|0
1685636700000|2023-06-01 16:25:00|7505.1|7493.1|7505.1|7493.1|7505.1|7493.1|7503.6|7491.6|0
1685637000000|2023-06-01 16:30:00|7505.3|7493.3|7504.1|7492.1|7505.6|7493.6|7503.6|7491.6|0
1685637300000|2023-06-01 16:35:00|7504.3|7492.3|7505.1|7493.1|7505.6|7493.6|7503.1|7491.1|0
1685637600000|2023-06-01 16:40:00|7504.8|7492.8|7504.1|7492.1|7505.1|7493.1|7503.8|7491.8|0
1685637900000|2023-06-01 16:45:00|7504.3|7492.3|7505.1|7493.1|7505.1|7493.1|7502.1|7490.1|0
1685638200000|2023-06-01 16:50:00|7505.3|7493.3|7506.3|7494.3|7506.8|7494.8|7505.3|7493.3|0
1685638500000|2023-06-01 16:55:00|7506.6|7494.6|7507.6|7495.6|7507.6|7495.6|7506.1|7494.1|0
1685638800000|2023-06-01 17:00:00|7507.8|7495.8|7506.1|7494.1|7508.1|7496.1|7505.1|7493.1|0
1685639100000|2023-06-01 17:05:00|7505.6|7493.6|7506.6|7494.6|7508.6|7496.6|7505.6|7493.6|0
1685639400000|2023-06-01 17:10:00|7506.3|7494.3|7507.1|7495.1|7507.6|7495.6|7505.3|7493.3|0
1685639700000|2023-06-01 17:15:00|7506.6|7494.6|7507.1|7495.1|7507.6|7495.6|7505.6|7493.6|0
1685640000000|2023-06-01 17:20:00|7506.8|7494.8|7506.3|7494.3|7509.1|7497.1|7505.8|7493.8|0
1685640300000|2023-06-01 17:25:00|7506.6|7494.6|7507.6|7495.6|7508.3|7496.3|7505.6|7493.6|0
1685640600000|2023-06-01 17:30:00|7507.3|7495.3|7508.6|7496.6|7509.1|7497.1|7505.6|7493.6|0
1685640900000|2023-06-01 17:35:00|7508.1|7496.1|7508.8|7496.8|7509.6|7497.6|7507.3|7495.3|0
1685641200000|2023-06-01 17:40:00|7508.6|7496.6|7508.6|7496.6|7509.1|7497.1|7507.1|7495.1|0
1685641500000|2023-06-01 17:45:00|7508.3|7496.3|7511.6|7499.6|7511.6|7499.6|7508.1|7496.1|0
1685641800000|2023-06-01 17:50:00|7511.3|7499.3|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685642100000|2023-06-01 17:55:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7510.1|7498.1|0
1685642400000|2023-06-01 18:00:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7509.1|7497.1|0
1685642700000|2023-06-01 18:05:00|7511.6|7499.6|7511.6|7499.6|7512.6|7500.6|7510.1|7498.1|0
1685643000000|2023-06-01 18:10:00|7511.1|7499.1|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685643300000|2023-06-01 18:15:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.3|7498.3|0
1685643600000|2023-06-01 18:20:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.6|7498.6|0
1685643900000|2023-06-01 18:25:00|7510.6|7498.6|7511.1|7499.1|7512.1|7500.1|7510.1|7498.1|0
1685644200000|2023-06-01 18:30:00|7510.6|7498.6|7511.3|7499.3|7512.1|7500.1|7510.3|7498.3|0
1685644500000|2023-06-01 18:35:00|7511.6|7499.6|7510.1|7498.1|7512.8|7500.8|7509.6|7497.6|0
1685644800000|2023-06-01 18:40:00|7509.8|7497.8|7509.1|7497.1|7511.6|7499.6|7508.6|7496.6|0
1685645100000|2023-06-01 18:45:00|7508.8|7496.8|7509.6|7497.6|7509.6|7497.6|7508.1|7496.1|0
1685645400000|2023-06-01 18:50:00|7509.1|7497.1|7511.6|7499.6|7512.1|7500.1|7508.6|7496.6|0
1685645700000|2023-06-01 18:55:00|7511.3|7499.3|7512.6|7500.6|7513.6|7501.6|7511.3|7499.3|0
1685646000000|2023-06-01 19:00:00|7513.1|7501.1|7513.6|7501.6|7513.6|7501.6|7511.6|7499.6|0
1685646300000|2023-06-01 19:05:00|7513.8|7501.8|7513.1|7501.1|7514.1|7502.1|7512.8|7500.8|0
1685646600000|2023-06-01 19:10:00|7512.8|7500.8|7513.6|7501.6|7514.1|7502.1|7512.6|7500.6|0
1685646900000|2023-06-01 19:15:00|7513.3|7501.3|7512.1|7500.1|7514.1|7502.1|7512.1|7500.1|0
1685647200000|2023-06-01 19:20:00|7511.6|7499.6|7509.8|7497.8|7512.1|7500.1|7509.6|7497.6|0
1685647500000|2023-06-01 19:25:00|7509.6|7497.6|7509.6|7497.6|7511.6|7499.6|7508.6|7496.6|0
1685647800000|2023-06-01 19:30:00|7509.1|7497.1|7506.6|7494.6|7510.6|7498.6|7505.6|7493.6|0
1685648100000|2023-06-01 19:35:00|7506.3|7494.3|7504.6|7492.6|7507.6|7495.6|7504.1|7492.1|0
1685648400000|2023-06-01 19:40:00|7504.1|7492.1|7505.1|7493.1|7506.1|7494.1|7503.1|7491.1|0
1685648700000|2023-06-01 19:45:00|7504.6|7492.6|7507.8|7495.8|7508.1|7496.1|7503.6|7491.6|0
1685649000000|2023-06-01 19:50:00|7506.8|7494.8|7505.8|7493.8|7506.8|7494.8|7502.6|7490.6|0
1685649300000|2023-06-01 19:55:00|7506.1|7494.1|7504.3|7492.3|7509.1|7497.1|7503.8|7491.8|0
1685649600000|2023-06-01 20:00:00|7504.7|7492.7|7507.2|7495.2|7507.2|7495.2|7502|7490|0
1685649900000|2023-06-01 20:05:00|7507.3|7495.3|7508.9|7496.9|7509.2|7497.2|7506.4|7494.4|0
1685650200000|2023-06-01 20:10:00|7509.2|7497.2|7509.6|7497.6|7511.2|7499.2|7508.8|7496.8|0
1685650500000|2023-06-01 20:15:00|7509.5|7497.5|7507.2|7495.2|7509.6|7497.6|7505.9|7493.9|0
1685650800000|2023-06-01 20:20:00|7507.3|7495.3|7508.4|7496.4|7509.6|7497.6|7507.2|7495.2|0
1685651100000|2023-06-01 20:25:00|7508.5|7496.5|7508.2|7496.2|7509|7497|7507.6|7495.6|0
1685651400000|2023-06-01 20:30:00|7508.1|7496.1|7509|7497|7509.3|7497.3|7507.7|7495.7|0
1685651700000|2023-06-01 20:35:00|7508.8|7496.8|7508.5|7496.5|7509.3|7497.3|7508.5|7496.5|0
1685652000000|2023-06-01 20:40:00|7508.7|7496.7|7510.1|7498.1|7510.5|7498.5|7508.7|7496.7|0
1685652300000|2023-06-01 20:45:00|7510|7498|7510.2|7498.2|7511.5|7499.5|7509.7|7497.7|0
1685652600000|2023-06-01 20:50:00|7510.4|7498.4|7511|7499|7511.8|7499.8|7510.4|7498.4|0
1685652900000|2023-06-01 20:55:00|7511.1|7499.1|7510.8|7498.8|7511.5|7499.5|7510.7|7498.7|0
1685653200000|2023-06-01 21:00:00|7510.7|7498.7|7510.7|7498.7|7511.8|7499.8|7510.4|7498.4|0
1685653500000|2023-06-01 21:05:00|7510.5|7498.5|7511.5|7499.5|7511.5|7499.5|7510.2|7498.2|0
1685653800000|2023-06-01 21:10:00|7511.6|7499.6|7514.8|7502.8|7514.8|7502.8|7511.5|7499.5|0
1685654100000|2023-06-01 21:15:00|7514.7|7502.7|7513.9|7501.9|7514.8|7502.8|7513.9|7501.9|0
1685654400000|2023-06-01 21:20:00|7513.8|7501.8|7514.5|7502.5|7515.4|7503.4|7513.7|7501.7|0
1685654700000|2023-06-01 21:25:00|7514.8|7502.8|7513.9|7501.9|7515.5|7503.5|7513.7|7501.7|0
1685655000000|2023-06-01 21:30:00|7513.8|7501.8|7513.1|7501.1|7514.5|7502.5|7512.6|7500.6|0
1685655300000|2023-06-01 21:35:00|7513|7501|7513.7|7501.7|7513.7|7501.7|7513|7501|0
1685655600000|2023-06-01 21:40:00|7513.6|7501.6|7513|7501|7513.7|7501.7|7512.8|7500.8|0
1685655900000|2023-06-01 21:45:00|7513.1|7501.1|7513|7501|7513.1|7501.1|7513|7501|0
1685656200000|2023-06-01 21:50:00|7513.1|7501.1|7513|7501|7513.3|7501.3|7512.8|7500.8|0
1685656500000|2023-06-01 21:55:00|7513.3|7501.3|7512.3|7500.3|7513.3|7501.3|7512.3|7500.3|0
1685656800000|2023-06-01 22:00:00|7511.2|7499.2|7512|7500|7512.5|7500.5|7510.1|7498.1|0
1685657100000|2023-06-01 22:05:00|7511.9|7499.9|7511.9|7499.9|7512.5|7500.5|7511.7|7499.7|0
1685657400000|2023-06-01 22:10:00|7511.8|7499.8|7510.9|7498.9|7512|7500|7510.9|7498.9|0
1685657700000|2023-06-01 22:15:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685658000000|2023-06-01 22:20:00|7511|7499|7510.8|7498.8|7511|7499|7510.5|7498.5|0
1685658300000|2023-06-01 22:25:00|7511|7499|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685658600000|2023-06-01 22:30:00|7510.3|7498.3|7510.5|7498.5|7510.8|7498.8|7509.7|7497.7|0
1685658900000|2023-06-01 22:35:00|7510.3|7498.3|7510.5|7498.5|7510.5|7498.5|7510.2|7498.2|0
1685659200000|2023-06-01 22:40:00|7510.6|7498.6|7511|7499|7511.1|7499.1|7510.1|7498.1|0
1685659500000|2023-06-01 22:45:00|7510.9|7498.9|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685659800000|2023-06-01 22:50:00|7510.6|7498.6|7511.3|7499.3|7511.3|7499.3|7510.2|7498.2|0
1685660100000|2023-06-01 22:55:00|7511.4|7499.4|7512.1|7500.1|7512.1|7500.1|7511.3|7499.3|0
1685660400000|2023-06-01 23:00:00|7511.8|7499.8|7510.5|7498.5|7511.8|7499.8|7510.5|7498.5|0
1685660700000|2023-06-01 23:05:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7510.5|7498.5|0
1685661000000|2023-06-01 23:10:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7509.4|7497.4|0
1685661300000|2023-06-01 23:15:00|7510.6|7498.6|7510.9|7498.9|7511.3|7499.3|7510.1|7498.1|0
1685661600000|2023-06-01 23:20:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685661900000|2023-06-01 23:25:00|7510.8|7498.8|7510.1|7498.1|7510.8|7498.8|7510.1|7498.1|0
1685662200000|2023-06-01 23:30:00|7510.2|7498.2|7510.5|7498.5|7510.5|7498.5|7510.1|7498.1|0
1685662500000|2023-06-01 23:35:00|7510.4|7498.4|7510.2|7498.2|7510.5|7498.5|7510.1|7498.1|0
1685662800000|2023-06-01 23:40:00|7510.3|7498.3|7510.5|7498.5|7510.6|7498.6|7510.2|7498.2|0
1685663100000|2023-06-01 23:45:00|7510.4|7498.4|7508.8|7496.8|7510.4|7498.4|7508.6|7496.6|0
1685663400000|2023-06-01 23:50:00|7508.6|7496.6|7507.6|7495.6|7508.9|7496.9|7506.8|7494.8|0
1685663700000|2023-06-01 23:55:00|7507.5|7495.5|7507.6|7495.6|7507.9|7495.9|7507.1|7495.1|0
1685664000000|2023-06-02 00:00:00|7507.5|7495.5|7507.3|7495.3|7510.3|7498.3|7506.8|7494.8|0
1685664300000|2023-06-02 00:05:00|7507.6|7495.6|7506.1|7494.1|7508.1|7496.1|7506.1|7494.1|0
1685664600000|2023-06-02 00:10:00|7505.6|7493.6|7504.6|7492.6|7505.6|7493.6|7504.3|7492.3|0
1685664900000|2023-06-02 00:15:00|7504.8|7492.8|7509.8|7497.8|7509.8|7497.8|7504.8|7492.8|0
1685665200000|2023-06-02 00:20:00|7510.1|7498.1|7509.8|7497.8|7510.3|7498.3|7509.3|7497.3|0
1685665500000|2023-06-02 00:25:00|7510.1|7498.1|7508.8|7496.8|7510.3|7498.3|7508.3|7496.3|0
1685665800000|2023-06-02 00:30:00|7509.1|7497.1|7507.3|7495.3|7509.1|7497.1|7506.8|7494.8|0
1685666100000|2023-06-02 00:35:00|7507.1|7495.1|7506.3|7494.3|7508.1|7496.1|7506.3|7494.3|0
1685666400000|2023-06-02 00:40:00|7506.6|7494.6|7505.8|7493.8|7507.1|7495.1|7505.8|7493.8|0
1685666700000|2023-06-02 00:45:00|7506.1|7494.1|7507.8|7495.8|7509.1|7497.1|7506.1|7494.1|0
1685667000000|2023-06-02 00:50:00|7508.1|7496.1|7507.3|7495.3|7508.3|7496.3|7507.3|7495.3|0
1685667300000|2023-06-02 00:55:00|7507.6|7495.6|7506.8|7494.8|7508.1|7496.1|7506.6|7494.6|0
1685667600000|2023-06-02 01:00:00|7507.1|7495.1|7506.3|7494.3|7507.1|7495.1|7506.1|7494.1|0
1685667900000|2023-06-02 01:05:00|7506.6|7494.6|7507.3|7495.3|7507.3|7495.3|7505.8|7493.8|0
1685668200000|2023-06-02 01:10:00|7507.1|7495.1|7508.1|7496.1|7508.3|7496.3|7506.8|7494.8|0
1685668500000|2023-06-02 01:15:00|7508.3|7496.3|7507.8|7495.8|7508.6|7496.6|7506.8|7494.8|0
1685668800000|2023-06-02 01:20:00|7508.1|7496.1|7507.3|7495.3|7508.3|7496.3|7506.8|7494.8|0
1685669100000|2023-06-02 01:25:00|7507.6|7495.6|7507.3|7495.3|7508.6|7496.6|7507.3|7495.3|0
1685669400000|2023-06-02 01:30:00|7507.6|7495.6|7506.6|7494.6|7508.6|7496.6|7506.1|7494.1|0
1685669700000|2023-06-02 01:35:00|7507.1|7495.1|7506.3|7494.3|7507.8|7495.8|7505.3|7493.3|0
1685670000000|2023-06-02 01:40:00|7506.6|7494.6|7506.1|7494.1|7506.6|7494.6|7505.6|7493.6|0
1685670300000|2023-06-02 01:45:00|7506.3|7494.3|7508.8|7496.8|7508.8|7496.8|7506.3|7494.3|0
1685670600000|2023-06-02 01:50:00|7508.6|7496.6|7508.8|7496.8|7509.3|7497.3|7507.8|7495.8|0
1685670900000|2023-06-02 01:55:00|7509.1|7497.1|7508.8|7496.8|7509.1|7497.1|7507.3|7495.3|0
1685671200000|2023-06-02 02:00:00|7509.1|7497.1|7508.1|7496.1|7509.1|7497.1|7507.1|7495.1|0
1685671500000|2023-06-02 02:05:00|7508.3|7496.3|7507.3|7495.3|7508.3|7496.3|7506.8|7494.8|0
1685671800000|2023-06-02 02:10:00|7507.8|7495.8|7507.8|7495.8|7508.3|7496.3|7507.1|7495.1|0
1685672100000|2023-06-02 02:15:00|7508.3|7496.3|7509.8|7497.8|7509.8|7497.8|7508.3|7496.3|0
1685672400000|2023-06-02 02:20:00|7509.6|7497.6|7510.8|7498.8|7511.1|7499.1|7509.6|7497.6|0
1685672700000|2023-06-02 02:25:00|7510.6|7498.6|7510.6|7498.6|7510.8|7498.8|7509.8|7497.8|0
1685673000000|2023-06-02 02:30:00|7510.1|7498.1|7510.3|7498.3|7510.8|7498.8|7509.8|7497.8|0
1685673300000|2023-06-02 02:35:00|7510.6|7498.6|7510.1|7498.1|7510.8|7498.8|7510.1|7498.1|0
1685673600000|2023-06-02 02:40:00|7509.8|7497.8|7510.3|7498.3|7510.8|7498.8|7509.6|7497.6|0
1685673900000|2023-06-02 02:45:00|7510.1|7498.1|7509.8|7497.8|7510.8|7498.8|7509.6|7497.6|0
1685674200000|2023-06-02 02:50:00|7510.1|7498.1|7510.3|7498.3|7511.3|7499.3|7509.8|7497.8|0
1685674500000|2023-06-02 02:55:00|7510.6|7498.6|7510.8|7498.8|7511.1|7499.1|7510.3|7498.3|0
1685674800000|2023-06-02 03:00:00|7511.1|7499.1|7510.8|7498.8|7511.6|7499.6|7510.1|7498.1|0
1685675100000|2023-06-02 03:05:00|7510.6|7498.6|7511.1|7499.1|7511.3|7499.3|7509.8|7497.8|0
1685675400000|2023-06-02 03:10:00|7511.3|7499.3|7511.3|7499.3|7511.8|7499.8|7510.8|7498.8|0
1685675700000|2023-06-02 03:15:00|7511.1|7499.1|7511.3|7499.3|7511.6|7499.6|7510.8|7498.8|0
1685676000000|2023-06-02 03:20:00|7511.1|7499.1|7511.3|7499.3|7511.8|7499.8|7510.6|7498.6|0
1685676300000|2023-06-02 03:25:00|7510.8|7498.8|7512.8|7500.8|7512.8|7500.8|7510.8|7498.8|0
1685676600000|2023-06-02 03:30:00|7513.1|7501.1|7518.1|7506.1|7518.3|7506.3|7513.1|7501.1|0
1685676900000|2023-06-02 03:35:00|7518.3|7506.3|7515.3|7503.3|7518.6|7506.6|7515.1|7503.1|0
1685677200000|2023-06-02 03:40:00|7515.6|7503.6|7516.3|7504.3|7516.8|7504.8|7515.6|7503.6|0
1685677500000|2023-06-02 03:45:00|7516.6|7504.6|7518.3|7506.3|7518.6|7506.6|7516.3|7504.3|0
1685677800000|2023-06-02 03:50:00|7518.1|7506.1|7518.8|7506.8|7519.1|7507.1|7517.8|7505.8|0
1685678100000|2023-06-02 03:55:00|7518.6|7506.6|7518.3|7506.3|7519.1|7507.1|7517.8|7505.8|0
1685678400000|2023-06-02 04:00:00|7518.6|7506.6|7517.8|7505.8|7518.6|7506.6|7516.8|7504.8|0
1685678700000|2023-06-02 04:05:00|7518.1|7506.1|7517.6|7505.6|7518.8|7506.8|7517.6|7505.6|0
1685679000000|2023-06-02 04:10:00|7517.8|7505.8|7517.8|7505.8|7517.8|7505.8|7517.3|7505.3|0
1685679300000|2023-06-02 04:15:00|7518.1|7506.1|7519.3|7507.3|7519.6|7507.6|7518.1|7506.1|0
1685679600000|2023-06-02 04:20:00|7519.6|7507.6|7518.3|7506.3|7519.8|7507.8|7518.3|7506.3|0
1685679900000|2023-06-02 04:25:00|7518.6|7506.6|7519.3|7507.3|7519.3|7507.3|7517.6|7505.6|0
1685680200000|2023-06-02 04:30:00|7519.6|7507.6|7519.3|7507.3|7519.8|7507.8|7518.8|7506.8|0
1685680500000|2023-06-02 04:35:00|7519.6|7507.6|7520.3|7508.3|7520.8|7508.8|7519.6|7507.6|0
1685680800000|2023-06-02 04:40:00|7520.1|7508.1|7520.8|7508.8|7520.8|7508.8|7519.8|7507.8|0
1685681100000|2023-06-02 04:45:00|7520.6|7508.6|7519.3|7507.3|7520.6|7508.6|7519.3|7507.3|0
1685681400000|2023-06-02 04:50:00|7519.6|7507.6|7519.8|7507.8|7519.8|7507.8|7519.3|7507.3|0
1685681700000|2023-06-02 04:55:00|7519.3|7507.3|7519.8|7507.8|7520.1|7508.1|7519.3|7507.3|0
1685682000000|2023-06-02 05:00:00|7520.1|7508.1|7520.3|7508.3|7520.8|7508.8|7519.8|7507.8|0
1685682300000|2023-06-02 05:05:00|7519.8|7507.8|7520.3|7508.3|7520.8|7508.8|7519.8|7507.8|0
1685682600000|2023-06-02 05:10:00|7520.6|7508.6|7522.3|7510.3|7522.3|7510.3|7520.6|7508.6|0
1685682900000|2023-06-02 05:15:00|7522.6|7510.6|7522.6|7510.6|7523.1|7511.1|7521.8|7509.8|0
1685683200000|2023-06-02 05:20:00|7522.3|7510.3|7522.6|7510.6|7523.3|7511.3|7522.3|7510.3|0
1685683500000|2023-06-02 05:25:00|7522.8|7510.8|7523.1|7511.1|7523.8|7511.8|7522.3|7510.3|0
1685683800000|2023-06-02 05:30:00|7523.3|7511.3|7525.1|7513.1|7525.3|7513.3|7523.1|7511.1|0
1685684100000|2023-06-02 05:35:00|7525.3|7513.3|7525.3|7513.3|7525.6|7513.6|7523.8|7511.8|0
1685684400000|2023-06-02 05:40:00|7525.6|7513.6|7525.8|7513.8|7525.8|7513.8|7524.8|7512.8|0
1685684700000|2023-06-02 05:45:00|7526.1|7514.1|7526.6|7514.6|7526.8|7514.8|7524.8|7512.8|0
1685685000000|2023-06-02 05:50:00|7526.3|7514.3|7525.1|7513.1|7526.3|7514.3|7524.8|7512.8|0
1685685300000|2023-06-02 05:55:00|7524.8|7512.8|7525.6|7513.6|7525.6|7513.6|7524.8|7512.8|0
1685685600000|2023-06-02 06:00:00|7525.1|7513.1|7527.8|7515.8|7528.1|7516.1|7523.6|7511.6|0
1685685900000|2023-06-02 06:05:00|7527.6|7515.6|7529.1|7517.1|7530.8|7518.8|7526.6|7514.6|0
1685686200000|2023-06-02 06:10:00|7529.3|7517.3|7530.6|7518.6|7531.8|7519.8|7528.6|7516.6|0
1685686500000|2023-06-02 06:15:00|7531.1|7519.1|7529.6|7517.6|7532.1|7520.1|7529.1|7517.1|0
1685686800000|2023-06-02 06:20:00|7529.8|7517.8|7533.1|7521.1|7534.1|7522.1|7528.6|7516.6|0
1685687100000|2023-06-02 06:25:00|7532.1|7520.1|7533.1|7521.1|7533.1|7521.1|7531.1|7519.1|0
1685687400000|2023-06-02 06:30:00|7533.3|7521.3|7535.6|7523.6|7536.1|7524.1|7531.8|7519.8|0
1685687700000|2023-06-02 06:35:00|7535.3|7523.3|7535.8|7523.8|7536.1|7524.1|7534.1|7522.1|0
1685688000000|2023-06-02 06:40:00|7535.6|7523.6|7534.8|7522.8|7536.6|7524.6|7534.6|7522.6|0
1685688300000|2023-06-02 06:45:00|7535.1|7523.1|7537.8|7525.8|7538.1|7526.1|7534.3|7522.3|0
1685688600000|2023-06-02 06:50:00|7538.1|7526.1|7537.6|7525.6|7538.6|7526.6|7536.8|7524.8|0
1685688900000|2023-06-02 06:55:00|7537.1|7525.1|7532.6|7520.6|7537.3|7525.3|7531.3|7519.3|0
1685689200000|2023-06-02 07:00:00|7531.6|7519.6|7529.8|7517.8|7534.1|7522.1|7524.1|7512.1|0
1685689500000|2023-06-02 07:05:00|7528.3|7516.3|7531.6|7519.6|7539.1|7527.1|7526.1|7514.1|0
1685689800000|2023-06-02 07:10:00|7532.1|7520.1|7524.1|7512.1|7533.6|7521.6|7522.1|7510.1|0
1685690100000|2023-06-02 07:15:00|7523.6|7511.6|7529.8|7517.8|7531.6|7519.6|7522.6|7510.6|0
1685690400000|2023-06-02 07:20:00|7529.6|7517.6|7527.8|7515.8|7531.1|7519.1|7526.3|7514.3|0
1685690700000|2023-06-02 07:25:00|7528.1|7516.1|7527.8|7515.8|7528.6|7516.6|7523.8|7511.8|0
1685691000000|2023-06-02 07:30:00|7528.1|7516.1|7524.1|7512.1|7534.1|7522.1|7523.6|7511.6|0
1685691300000|2023-06-02 07:35:00|7524.6|7512.6|7531.1|7519.1|7534.3|7522.3|7524.1|7512.1|0
1685691600000|2023-06-02 07:40:00|7532|7520|7534.2|7522.2|7536|7524|7531.7|7519.7|0
1685691900000|2023-06-02 07:45:00|7534|7522|7539.5|7527.5|7539.7|7527.7|7533|7521|0
1685692200000|2023-06-02 07:50:00|7540|7528|7541.5|7529.5|7545.7|7533.7|7539|7527|0
1685692500000|2023-06-02 07:55:00|7541.7|7529.7|7546.7|7534.7|7546.7|7534.7|7539|7527|0
1685692800000|2023-06-02 08:00:00|7546.5|7534.5|7549.7|7537.7|7551|7539|7546|7534|0
1685693100000|2023-06-02 08:05:00|7549.5|7537.5|7546|7534|7550|7538|7544|7532|0
1685693400000|2023-06-02 08:10:00|7546.2|7534.2|7544.5|7532.5|7548|7536|7544.5|7532.5|0
1685693700000|2023-06-02 08:15:00|7544.7|7532.7|7545.5|7533.5|7548.2|7536.2|7544|7532|0
1685694000000|2023-06-02 08:20:00|7545.7|7533.7|7544.5|7532.5|7546.2|7534.2|7543.5|7531.5|0
1685694300000|2023-06-02 08:25:00|7544.7|7532.7|7542.5|7530.5|7548|7536|7542|7530|0
1685694600000|2023-06-02 08:30:00|7543|7531|7546|7534|7546.5|7534.5|7542.7|7530.7|0
1685694900000|2023-06-02 08:35:00|7545.5|7533.5|7546|7534|7546.5|7534.5|7541.5|7529.5|0
1685695200000|2023-06-02 08:40:00|7545.5|7533.5|7544.5|7532.5|7545.5|7533.5|7542|7530|0
1685695500000|2023-06-02 08:45:00|7544|7532|7541.5|7529.5|7545|7533|7541.5|7529.5|0
1685695800000|2023-06-02 08:50:00|7542|7530|7549.5|7537.5|7550|7538|7541.5|7529.5|0
1685696100000|2023-06-02 08:55:00|7550|7538|7555.5|7543.5|7557|7545|7549.5|7537.5|0
1685696400000|2023-06-02 09:00:00|7555|7543|7555|7543|7555.7|7543.7|7551.5|7539.5|0
1685696700000|2023-06-02 09:05:00|7554.5|7542.5|7560|7548|7560.5|7548.5|7553.5|7541.5|0
1685697000000|2023-06-02 09:10:00|7560.2|7548.2|7565.7|7553.7|7566.5|7554.5|7560.2|7548.2|0
1685697300000|2023-06-02 09:15:00|7565.5|7553.5|7574.7|7562.7|7575.7|7563.7|7564.7|7552.7|0
1685697600000|2023-06-02 09:20:00|7575|7563|7572.7|7560.7|7576|7564|7569.5|7557.5|0
1685697900000|2023-06-02 09:25:00|7572.5|7560.5|7569.5|7557.5|7572.5|7560.5|7566.5|7554.5|0
1685698200000|2023-06-02 09:30:00|7570|7558|7570.5|7558.5|7572|7560|7568|7556|0
1685698500000|2023-06-02 09:35:00|7570.2|7558.2|7567|7555|7571.2|7559.2|7565|7553|0
1685698800000|2023-06-02 09:40:00|7566.5|7554.5|7564.5|7552.5|7567|7555|7563.7|7551.7|0
1685699100000|2023-06-02 09:45:00|7565|7553|7560.7|7548.7|7565.2|7553.2|7560.7|7548.7|0
1685699400000|2023-06-02 09:50:00|7560.5|7548.5|7565.5|7553.5|7565.5|7553.5|7560|7548|0
1685699700000|2023-06-02 09:55:00|7565.2|7553.2|7563.5|7551.5|7565.5|7553.5|7562.5|7550.5|0
1685700000000|2023-06-02 10:00:00|7563.2|7551.2|7564.2|7552.2|7565.2|7553.2|7560.5|7548.5|0
1685700300000|2023-06-02 10:05:00|7564.5|7552.5|7567|7555|7568|7556|7564.5|7552.5|0
1685700600000|2023-06-02 10:10:00|7566.5|7554.5|7567|7555|7567.5|7555.5|7565.5|7553.5|0
1685700900000|2023-06-02 10:15:00|7566.5|7554.5|7569|7557|7569.5|7557.5|7566|7554|0
1685701200000|2023-06-02 10:20:00|7568.7|7556.7|7571|7559|7571|7559|7568.7|7556.7|0
1685701500000|2023-06-02 10:25:00|7571.2|7559.2|7571|7559|7571.7|7559.7|7569.5|7557.5|0
1685701800000|2023-06-02 10:30:00|7571.2|7559.2|7571.2|7559.2|7572.5|7560.5|7569.5|7557.5|0
1685702100000|2023-06-02 10:35:00|7571.5|7559.5|7569.2|7557.2|7572.5|7560.5|7568|7556|0
1685702400000|2023-06-02 10:40:00|7569.5|7557.5|7569.5|7557.5|7571|7559|7568|7556|0
1685702700000|2023-06-02 10:45:00|7570|7558|7568|7556|7570|7558|7567|7555|0
1685703000000|2023-06-02 10:50:00|7568.2|7556.2|7569.5|7557.5|7570.5|7558.5|7567.7|7555.7|0
1685703300000|2023-06-02 10:55:00|7569.7|7557.7|7568|7556|7570.5|7558.5|7566.5|7554.5|0
1685703600000|2023-06-02 11:00:00|7568.2|7556.2|7563.5|7551.5|7568.2|7556.2|7562.5|7550.5|0
1685703900000|2023-06-02 11:05:00|7564|7552|7563.5|7551.5|7565.5|7553.5|7563.2|7551.2|0
1685704200000|2023-06-02 11:10:00|7563.7|7551.7|7567|7555|7567.5|7555.5|7561.5|7549.5|0
1685704500000|2023-06-02 11:15:00|7567.2|7555.2|7564.2|7552.2|7568|7556|7564|7552|0
1685704800000|2023-06-02 11:20:00|7564.5|7552.5|7567|7555|7568|7556|7563|7551|0
1685705100000|2023-06-02 11:25:00|7567.5|7555.5|7566|7554|7567.5|7555.5|7565.7|7553.7|0
1685705400000|2023-06-02 11:30:00|7566.5|7554.5|7566|7554|7568|7556|7565|7553|0
1685705700000|2023-06-02 11:35:00|7565.7|7553.7|7566.2|7554.2|7567.2|7555.2|7565.5|7553.5|0
1685706000000|2023-06-02 11:40:00|7566.3|7554.3|7564.8|7552.8|7566.6|7554.6|7564.6|7552.6|0
1685706300000|2023-06-02 11:45:00|7564.6|7552.6|7566.6|7554.6|7566.6|7554.6|7563.6|7551.6|0
1685706600000|2023-06-02 11:50:00|7566.8|7554.8|7569.1|7557.1|7570.1|7558.1|7566.6|7554.6|0
1685706900000|2023-06-02 11:55:00|7568.8|7556.8|7565.1|7553.1|7568.8|7556.8|7563.6|7551.6|0
1685707200000|2023-06-02 12:00:00|7564.3|7552.3|7564.1|7552.1|7566.1|7554.1|7563.6|7551.6|0
1685707500000|2023-06-02 12:05:00|7563.8|7551.8|7567.6|7555.6|7568.1|7556.1|7563.6|7551.6|0
1685707800000|2023-06-02 12:10:00|7567.1|7555.1|7564.1|7552.1|7568.1|7556.1|7563.8|7551.8|0
1685708100000|2023-06-02 12:15:00|7563.8|7551.8|7564.1|7552.1|7565.6|7553.6|7562.6|7550.6|0
1685708400000|2023-06-02 12:20:00|7563.8|7551.8|7564.1|7552.1|7565.1|7553.1|7561.6|7549.6|0
1685708700000|2023-06-02 12:25:00|7563.6|7551.6|7556.6|7544.6|7564.1|7552.1|7555.6|7543.6|0
1685709000000|2023-06-02 12:30:00|7555.8|7543.8|7571.3|7559.3|7573.3|7561.3|7552.8|7540.8|0
1685709300000|2023-06-02 12:35:00|7570.6|7558.6|7572.3|7560.3|7575.3|7563.3|7570.1|7558.1|0
1685709600000|2023-06-02 12:40:00|7572.6|7560.6|7579.3|7567.3|7582.1|7570.1|7572.1|7560.1|0
1685709900000|2023-06-02 12:45:00|7578.8|7566.8|7579.1|7567.1|7579.6|7567.6|7574.1|7562.1|0
1685710200000|2023-06-02 12:50:00|7578.8|7566.8|7574.1|7562.1|7580.1|7568.1|7571.3|7559.3|0
1685710500000|2023-06-02 12:55:00|7573.6|7561.6|7578.6|7566.6|7580.1|7568.1|7573.6|7561.6|0
1685710800000|2023-06-02 13:00:00|7578.8|7566.8|7580.6|7568.6|7581.8|7569.8|7577.6|7565.6|0
1685711100000|2023-06-02 13:05:00|7580.3|7568.3|7580.6|7568.6|7581.8|7569.8|7578.6|7566.6|0
1685711400000|2023-06-02 13:10:00|7580.8|7568.8|7584.1|7572.1|7584.1|7572.1|7580.1|7568.1|0
1685711700000|2023-06-02 13:15:00|7583.8|7571.8|7583.8|7571.8|7585.3|7573.3|7581.8|7569.8|0
1685712000000|2023-06-02 13:20:00|7584.1|7572.1|7582.6|7570.6|7585.6|7573.6|7581.6|7569.6|0
1685712300000|2023-06-02 13:25:00|7582.3|7570.3|7580.1|7568.1|7583.3|7571.3|7579.6|7567.6|0
1685712600000|2023-06-02 13:30:00|7579.8|7567.8|7585.3|7573.3|7587.6|7575.6|7579.6|7567.6|0
1685712900000|2023-06-02 13:35:00|7586.6|7574.6|7592.6|7580.6|7596.6|7584.6|7585.3|7573.3|0
1685713200000|2023-06-02 13:40:00|7592.1|7580.1|7590.6|7578.6|7593.6|7581.6|7587.3|7575.3|0
1685713500000|2023-06-02 13:45:00|7590.1|7578.1|7591.1|7579.1|7593.6|7581.6|7588.1|7576.1|0
1685713800000|2023-06-02 13:50:00|7590.6|7578.6|7593.6|7581.6|7595.1|7583.1|7589.8|7577.8|0
1685714100000|2023-06-02 13:55:00|7593.1|7581.1|7589.1|7577.1|7594.6|7582.6|7588.1|7576.1|0
1685714400000|2023-06-02 14:00:00|7589.6|7577.6|7588.1|7576.1|7590.1|7578.1|7584.1|7572.1|0
1685714700000|2023-06-02 14:05:00|7588.6|7576.6|7595.1|7583.1|7597.1|7585.1|7588.1|7576.1|0
1685715000000|2023-06-02 14:10:00|7595.2|7583.2|7605.7|7593.7|7605.7|7593.7|7594.4|7582.4|0
1685715300000|2023-06-02 14:15:00|7605.2|7593.2|7599.4|7587.4|7607.2|7595.2|7598.2|7586.2|0
1685715600000|2023-06-02 14:20:00|7599.2|7587.2|7599.2|7587.2|7602.2|7590.2|7597.2|7585.2|0
1685715900000|2023-06-02 14:25:00|7598.7|7586.7|7600.7|7588.7|7600.7|7588.7|7597.2|7585.2|0
1685716200000|2023-06-02 14:30:00|7600.2|7588.2|7600.9|7588.9|7601.2|7589.2|7596.2|7584.2|0
1685716500000|2023-06-02 14:35:00|7600.7|7588.7|7603.7|7591.7|7604.9|7592.9|7599.7|7587.7|0
1685716800000|2023-06-02 14:40:00|7603.9|7591.9|7604.2|7592.2|7604.7|7592.7|7599.9|7587.9|0
1685717100000|2023-06-02 14:45:00|7603.9|7591.9|7604.4|7592.4|7607.4|7595.4|7602.7|7590.7|0
1685717400000|2023-06-02 14:50:00|7603.9|7591.9|7603.7|7591.7|7604.2|7592.2|7601.7|7589.7|0
1685717700000|2023-06-02 14:55:00|7603.9|7591.9|7605.7|7593.7|7607.2|7595.2|7602.7|7590.7|0
1685718000000|2023-06-02 15:00:00|7606.2|7594.2|7610.7|7598.7|7611.2|7599.2|7605.9|7593.9|0
1685718300000|2023-06-02 15:05:00|7610.9|7598.9|7613.7|7601.7|7614.7|7602.7|7609.4|7597.4|0
1685718600000|2023-06-02 15:10:00|7613.9|7601.9|7618.2|7606.2|7620.2|7608.2|7613.2|7601.2|0
1685718900000|2023-06-02 15:15:00|7617.7|7605.7|7619.9|7607.9|7621.7|7609.7|7617.2|7605.2|0
1685719200000|2023-06-02 15:20:00|7620.2|7608.2|7618.2|7606.2|7621.4|7609.4|7618.2|7606.2|0
1685719500000|2023-06-02 15:25:00|7617.9|7605.9|7619.7|7607.7|7621.2|7609.2|7617.2|7605.2|0
1685719800000|2023-06-02 15:30:00|7619.2|7607.2|7611.2|7599.2|7619.7|7607.7|7611.2|7599.2|0
1685720100000|2023-06-02 15:35:00|7611.7|7599.7|7606.2|7594.2|7611.7|7599.7|7606.2|7594.2|0
1685720400000|2023-06-02 15:40:00|7605.7|7593.7|7607.7|7595.7|7607.7|7595.7|7605.2|7593.2|0
1685720700000|2023-06-02 15:45:00|7608.2|7596.2|7602.7|7590.7|7608.9|7596.9|7602.4|7590.4|0
1685721000000|2023-06-02 15:50:00|7602.9|7590.9|7607.4|7595.4|7607.4|7595.4|7601.7|7589.7|0
1685721300000|2023-06-02 15:55:00|7607.2|7595.2|7611.2|7599.2|7611.2|7599.2|7606.7|7594.7|0
1685721600000|2023-06-02 16:00:00|7610.7|7598.7|7613.9|7601.9|7614.2|7602.2|7610.2|7598.2|0
1685721900000|2023-06-02 16:05:00|7614.2|7602.2|7617.2|7605.2|7617.7|7605.7|7613.7|7601.7|0
1685722200000|2023-06-02 16:10:00|7617.7|7605.7|7616.9|7604.9|7618.4|7606.4|7614.2|7602.2|0
1685722500000|2023-06-02 16:15:00|7616.7|7604.7|7615.7|7603.7|7618.2|7606.2|7615.2|7603.2|0
1685722800000|2023-06-02 16:20:00|7615.4|7603.4|7616.7|7604.7|7616.9|7604.9|7613.7|7601.7|0
1685723100000|2023-06-02 16:25:00|7616.9|7604.9|7616.4|7604.4|7618.2|7606.2|7615.7|7603.7|0
1685723400000|2023-06-02 16:30:00|7616.7|7604.7|7616.7|7604.7|7616.7|7604.7|7614.7|7602.7|0
1685723700000|2023-06-02 16:35:00|7616.9|7604.9|7618.2|7606.2|7618.7|7606.7|7616.7|7604.7|0
1685724000000|2023-06-02 16:40:00|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|7616.2|7604.2|0
1685724300000|2023-06-02 16:45:00|7618.9|7606.9|7622.4|7610.4|7623.4|7611.4|7618.7|7606.7|0
1685724600000|2023-06-02 16:50:00|7622.2|7610.2|7625.2|7613.2|7625.4|7613.4|7621.7|7609.7|0
1685724900000|2023-06-02 16:55:00|7625.4|7613.4|7626.4|7614.4|7626.7|7614.7|7624.7|7612.7|0
1685725200000|2023-06-02 17:00:00|7626.7|7614.7|7624.2|7612.2|7626.9|7614.9|7624.2|7612.2|0
1685725500000|2023-06-02 17:05:00|7623.9|7611.9|7624.7|7612.7|7625.7|7613.7|7623.9|7611.9|0
1685725800000|2023-06-02 17:10:00|7624.9|7612.9|7623.7|7611.7|7625.2|7613.2|7622.2|7610.2|0
1685726100000|2023-06-02 17:15:00|7623.9|7611.9|7627.7|7615.7|7627.7|7615.7|7623.7|7611.7|0
1685726400000|2023-06-02 17:20:00|7627.4|7615.4|7626.2|7614.2|7629.2|7617.2|7626.2|7614.2|0
1685726700000|2023-06-02 17:25:00|7625.7|7613.7|7626.2|7614.2|7626.7|7614.7|7624.2|7612.2|0
1685727000000|2023-06-02 17:30:00|7625.9|7613.9|7624.2|7612.2|7626.9|7614.9|7623.2|7611.2|0
1685727300000|2023-06-02 17:35:00|7623.9|7611.9|7626.7|7614.7|7626.7|7614.7|7623.9|7611.9|0
1685727600000|2023-06-02 17:40:00|7626.9|7614.9|7625.7|7613.7|7627.2|7615.2|7624.9|7612.9|0
1685727900000|2023-06-02 17:45:00|7625.9|7613.9|7626.7|7614.7|7627.2|7615.2|7624.7|7612.7|0
1685728200000|2023-06-02 17:50:00|7626.4|7614.4|7628.7|7616.7|7628.7|7616.7|7626.2|7614.2|0
1685728500000|2023-06-02 17:55:00|7628.2|7616.2|7628.7|7616.7|7629.2|7617.2|7627.7|7615.7|0
1685728800000|2023-06-02 18:00:00|7629.2|7617.2|7628.2|7616.2|7629.9|7617.9|7627.7|7615.7|0
1685729100000|2023-06-02 18:05:00|7627.7|7615.7|7626.4|7614.4|7627.7|7615.7|7623.9|7611.9|0
1685729400000|2023-06-02 18:10:00|7626.2|7614.2|7626.9|7614.9|7627.7|7615.7|7625.7|7613.7|0
1685729700000|2023-06-02 18:15:00|7626.7|7614.7|7626.4|7614.4|7628.2|7616.2|7625.7|7613.7|0
1685730000000|2023-06-02 18:20:00|7626.2|7614.2|7629.2|7617.2|7629.2|7617.2|7626.2|7614.2|0
1685730300000|2023-06-02 18:25:00|7628.7|7616.7|7628.9|7616.9|7629.7|7617.7|7627.9|7615.9|0
1685730600000|2023-06-02 18:30:00|7629.2|7617.2|7631.2|7619.2|7632.2|7620.2|7628.7|7616.7|0
1685730900000|2023-06-02 18:35:00|7630.7|7618.7|7632.2|7620.2|7632.4|7620.4|7630.2|7618.2|0
1685731200000|2023-06-02 18:40:00|7632.4|7620.4|7631.9|7619.9|7632.4|7620.4|7631.2|7619.2|0
1685731500000|2023-06-02 18:45:00|7631.7|7619.7|7631.7|7619.7|7632.7|7620.7|7631.4|7619.4|0
1685731800000|2023-06-02 18:50:00|7632.2|7620.2|7631.2|7619.2|7632.2|7620.2|7630.7|7618.7|0
1685732100000|2023-06-02 18:55:00|7631.4|7619.4|7632.2|7620.2|7632.7|7620.7|7630.9|7618.9|0
1685732400000|2023-06-02 19:00:00|7632.7|7620.7|7632.7|7620.7|7633.2|7621.2|7631.7|7619.7|0
1685732700000|2023-06-02 19:05:00|7632.4|7620.4|7631.2|7619.2|7633.4|7621.4|7631.2|7619.2|0
1685733000000|2023-06-02 19:10:00|7630.7|7618.7|7633.7|7621.7|7634.2|7622.2|7630.7|7618.7|0
1685733300000|2023-06-02 19:15:00|7634.2|7622.2|7635.7|7623.7|7635.7|7623.7|7634.2|7622.2|0
1685733600000|2023-06-02 19:20:00|7635.4|7623.4|7633.7|7621.7|7635.7|7623.7|7633.2|7621.2|0
1685733900000|2023-06-02 19:25:00|7633.4|7621.4|7631.2|7619.2|7633.7|7621.7|7631.2|7619.2|0
1685734200000|2023-06-02 19:30:00|7631.7|7619.7|7630.7|7618.7|7633.2|7621.2|7629.9|7617.9|0
1685734500000|2023-06-02 19:35:00|7630.4|7618.4|7633.4|7621.4|7633.7|7621.7|7630.4|7618.4|0
1685734800000|2023-06-02 19:40:00|7633.2|7621.2|7632.7|7620.7|7635.7|7623.7|7632.2|7620.2|0
1685735100000|2023-06-02 19:45:00|7632.2|7620.2|7633.7|7621.7|7634.2|7622.2|7629.7|7617.7|0
1685735400000|2023-06-02 19:50:00|7632.7|7620.7|7634.2|7622.2|7635.2|7623.2|7631.7|7619.7|0
1685735700000|2023-06-02 19:55:00|7633.9|7621.9|7626.4|7614.4|7634.2|7622.2|7625.9|7613.9|0
1685736000000|2023-06-02 20:00:00|7627|7615|7627.8|7615.8|7628.8|7616.8|7626.4|7614.4|0
1685736300000|2023-06-02 20:05:00|7628|7616|7629.3|7617.3|7629.6|7617.6|7628|7616|0
1685736600000|2023-06-02 20:10:00|7629.2|7617.2|7627.7|7615.7|7630|7618|7627.5|7615.5|0
1685736900000|2023-06-02 20:15:00|7627.9|7615.9|7626.9|7614.9|7628.4|7616.4|7626.5|7614.5|0
1685737200000|2023-06-02 20:20:00|7627|7615|7626|7614|7627.4|7615.4|7624.4|7612.4|0
1685737500000|2023-06-02 20:25:00|7626.2|7614.2|7626.9|7614.9|7627|7615|7626|7614|0
1685737800000|2023-06-02 20:30:00|7627|7615|7626|7614|7627.3|7615.3|7626|7614|0
1685738100000|2023-06-02 20:35:00|7626.1|7614.1|7623.7|7611.7|7626.5|7614.5|7623.2|7611.2|0
1685738400000|2023-06-02 20:40:00|7623.8|7611.8|7624.1|7612.1|7624.5|7612.5|7623.2|7611.2|0
1685738700000|2023-06-02 20:45:00|7624|7612|7625.2|7613.2|7625.7|7613.7|7623.7|7611.7|0
1685739000000|2023-06-02 20:50:00|7625.3|7613.3|7627.6|7615.6|7627.6|7615.6|7625.3|7613.3|0
1685739300000|2023-06-02 20:55:00|7627.8|7615.8|7626.3|7614.3|7627.8|7615.8|7625.9|7613.9|0
1685781600000|2023-06-03 08:40:00|7629.3|7617.3|7629.3|7617.3|7629.3|7617.3|7629.3|7617.3|0
1685782500000|2023-06-03 08:55:00|7629|7617|7629|7617|7629|7617|7629|7617|0
1685789400000|2023-06-03 10:50:00|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|0
1685898900000|2023-06-04 17:15:00|7631.8|7619.8|7631.8|7619.8|7631.8|7619.8|7631.8|7619.8|0
1685899200000|2023-06-04 17:20:00|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|0
1685901900000|2023-06-04 18:05:00|7634.8|7622.8|7634.8|7622.8|7634.8|7622.8|7634.8|7622.8|0
1685902500000|2023-06-04 18:15:00|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|0
1685903700000|2023-06-04 18:35:00|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|0
1685904900000|2023-06-04 18:55:00|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|0
1685916000000|2023-06-04 22:00:00|7626.5|7614.5|7624.9|7612.9|7626.5|7614.5|7621.4|7609.4|0
1685916300000|2023-06-04 22:05:00|7624.8|7612.8|7627.4|7615.4|7627.4|7615.4|7624.6|7612.6|0
1685916600000|2023-06-04 22:10:00|7627.3|7615.3|7626.6|7614.6|7627.3|7615.3|7625.5|7613.5|0
1685916900000|2023-06-04 22:15:00|7626.5|7614.5|7629.3|7617.3|7630.2|7618.2|7626.2|7614.2|0
1685917200000|2023-06-04 22:20:00|7629.4|7617.4|7632.2|7620.2|7632.2|7620.2|7628.9|7616.9|0
1685917500000|2023-06-04 22:25:00|7632.1|7620.1|7636.3|7624.3|7636.5|7624.5|7631.4|7619.4|0
1685917800000|2023-06-04 22:30:00|7635.7|7623.7|7633.5|7621.5|7636.1|7624.1|7632.7|7620.7|0
1685918100000|2023-06-04 22:35:00|7633.4|7621.4|7632.3|7620.3|7633.5|7621.5|7631.5|7619.5|0
1685918400000|2023-06-04 22:40:00|7632.4|7620.4|7635.3|7623.3|7635.5|7623.5|7632.4|7620.4|0
1685918700000|2023-06-04 22:45:00|7635.2|7623.2|7634.5|7622.5|7635.7|7623.7|7634.4|7622.4|0
1685919000000|2023-06-04 22:50:00|7634.6|7622.6|7635.7|7623.7|7636.1|7624.1|7634.6|7622.6|0
1685919300000|2023-06-04 22:55:00|7635.6|7623.6|7635.2|7623.2|7635.6|7623.6|7633.6|7621.6|0
1685919600000|2023-06-04 23:00:00|7635.1|7623.1|7634.3|7622.3|7635.2|7623.2|7634|7622|0
1685919900000|2023-06-04 23:05:00|7634.2|7622.2|7631.8|7619.8|7634.2|7622.2|7631.8|7619.8|0
1685920200000|2023-06-04 23:10:00|7631.7|7619.7|7628.2|7616.2|7631.7|7619.7|7627.9|7615.9|0
1685920500000|2023-06-04 23:15:00|7628.1|7616.1|7625.4|7613.4|7628.5|7616.5|7625.4|7613.4|0
1685920800000|2023-06-04 23:20:00|7625.3|7613.3|7627.1|7615.1|7627.9|7615.9|7625.1|7613.1|0
1685921100000|2023-06-04 23:25:00|7627.2|7615.2|7625.2|7613.2|7627.9|7615.9|7625.2|7613.2|0
1685921400000|2023-06-04 23:30:00|7625|7613|7626.8|7614.8|7626.8|7614.8|7622.7|7610.7|0
1685921700000|2023-06-04 23:35:00|7626.9|7614.9|7623.9|7611.9|7627.3|7615.3|7622.8|7610.8|0
1685922000000|2023-06-04 23:40:00|7624.1|7612.1|7625.3|7613.3|7625.6|7613.6|7624.1|7612.1|0
1685922300000|2023-06-04 23:45:00|7625.2|7613.2|7624.7|7612.7|7625.5|7613.5|7623.2|7611.2|0
1685922600000|2023-06-04 23:50:00|7624.8|7612.8|7626.2|7614.2|7627|7615|7623.9|7611.9|0
1685922900000|2023-06-04 23:55:00|7626.3|7614.3|7625.5|7613.5|7626.7|7614.7|7624.6|7612.6|0
1685923200000|2023-06-05 00:00:00|7625.9|7613.9|7623.7|7611.7|7631.4|7619.4|7623.7|7611.7|0
1685923500000|2023-06-05 00:05:00|7623.9|7611.9|7622.2|7610.2|7623.9|7611.9|7621.2|7609.2|0
1685923800000|2023-06-05 00:10:00|7621.7|7609.7|7625.9|7613.9|7626.7|7614.7|7620.9|7608.9|0
1685924100000|2023-06-05 00:15:00|7625.7|7613.7|7626.4|7614.4|7626.9|7614.9|7625.2|7613.2|0
1685924400000|2023-06-05 00:20:00|7626.7|7614.7|7629.2|7617.2|7629.2|7617.2|7625.9|7613.9|0
1685924700000|2023-06-05 00:25:00|7629.4|7617.4|7628.9|7616.9|7631.4|7619.4|7628.7|7616.7|0
1685925000000|2023-06-05 00:30:00|7628.7|7616.7|7627.7|7615.7|7629.4|7617.4|7627.4|7615.4|0
1685925300000|2023-06-05 00:35:00|7626.9|7614.9|7629.2|7617.2|7630.2|7618.2|7626.9|7614.9|0
1685925600000|2023-06-05 00:40:00|7629.4|7617.4|7630.4|7618.4|7630.9|7618.9|7629.2|7617.2|0
1685925900000|2023-06-05 00:45:00|7630.2|7618.2|7630.4|7618.4|7630.4|7618.4|7629.2|7617.2|0
1685926200000|2023-06-05 00:50:00|7630.7|7618.7|7631.2|7619.2|7632.2|7620.2|7630.4|7618.4|0
1685926500000|2023-06-05 00:55:00|7630.4|7618.4|7629.9|7617.9|7631.2|7619.2|7629.4|7617.4|0
1685926800000|2023-06-05 01:00:00|7629.7|7617.7|7630.2|7618.2|7630.9|7618.9|7627.9|7615.9|0
1685927100000|2023-06-05 01:05:00|7630.4|7618.4|7629.7|7617.7|7631.7|7619.7|7628.4|7616.4|0
1685927400000|2023-06-05 01:10:00|7629.4|7617.4|7632.2|7620.2|7632.2|7620.2|7628.9|7616.9|0
1685927700000|2023-06-05 01:15:00|7631.7|7619.7|7627.2|7615.2|7631.9|7619.9|7626.9|7614.9|0
1685928000000|2023-06-05 01:20:00|7626.9|7614.9|7625.2|7613.2|7627.2|7615.2|7624.2|7612.2|0
1685928300000|2023-06-05 01:25:00|7625.4|7613.4|7624.4|7612.4|7625.9|7613.9|7623.4|7611.4|0
1685928600000|2023-06-05 01:30:00|7624.2|7612.2|7618.9|7606.9|7624.2|7612.2|7618.9|7606.9|0
1685928900000|2023-06-05 01:35:00|7618.7|7606.7|7621.4|7609.4|7621.4|7609.4|7618.4|7606.4|0
1685929200000|2023-06-05 01:40:00|7621.2|7609.2|7623.7|7611.7|7624.2|7612.2|7621.2|7609.2|0
1685929500000|2023-06-05 01:45:00|7623.9|7611.9|7627.7|7615.7|7628.7|7616.7|7623.9|7611.9|0
1685929800000|2023-06-05 01:50:00|7627.9|7615.9|7625.4|7613.4|7628.4|7616.4|7625.4|7613.4|0
1685930100000|2023-06-05 01:55:00|7625.7|7613.7|7625.9|7613.9|7626.9|7614.9|7625.4|7613.4|0
1685930400000|2023-06-05 02:00:00|7625.4|7613.4|7625.9|7613.9|7626.9|7614.9|7624.2|7612.2|0
1685930700000|2023-06-05 02:05:00|7626.2|7614.2|7625.2|7613.2|7627.2|7615.2|7625.2|7613.2|0
1685931000000|2023-06-05 02:10:00|7624.7|7612.7|7624.9|7612.9|7625.2|7613.2|7623.4|7611.4|0
1685931300000|2023-06-05 02:15:00|7625.2|7613.2|7626.4|7614.4|7626.4|7614.4|7624.4|7612.4|0
1685931600000|2023-06-05 02:20:00|7626.7|7614.7|7626.9|7614.9|7627.4|7615.4|7625.2|7613.2|0
1685931900000|2023-06-05 02:25:00|7627.2|7615.2|7627.7|7615.7|7627.9|7615.9|7626.9|7614.9|0
1685932200000|2023-06-05 02:30:00|7626.7|7614.7|7629.9|7617.9|7629.9|7617.9|7626.7|7614.7|0
1685932500000|2023-06-05 02:35:00|7629.7|7617.7|7629.7|7617.7|7629.9|7617.9|7628.2|7616.2|0
1685932800000|2023-06-05 02:40:00|7630.2|7618.2|7629.4|7617.4|7630.9|7618.9|7629.4|7617.4|0
1685933100000|2023-06-05 02:45:00|7629.7|7617.7|7629.7|7617.7|7630.4|7618.4|7629.7|7617.7|0
1685933400000|2023-06-05 02:50:00|7629.9|7617.9|7630.7|7618.7|7630.9|7618.9|7628.7|7616.7|0
1685933700000|2023-06-05 02:55:00|7630.4|7618.4|7629.9|7617.9|7630.4|7618.4|7629.9|7617.9|0
1685934000000|2023-06-05 03:00:00|7629.7|7617.7|7630.9|7618.9|7631.2|7619.2|7628.9|7616.9|0
1685934300000|2023-06-05 03:05:00|7631.2|7619.2|7631.4|7619.4|7631.7|7619.7|7629.4|7617.4|0
1685934600000|2023-06-05 03:10:00|7631.7|7619.7|7631.7|7619.7|7632.2|7620.2|7631.2|7619.2|0
1685934900000|2023-06-05 03:15:00|7630.7|7618.7|7632.2|7620.2|7632.2|7620.2|7630.7|7618.7|0
1685935200000|2023-06-05 03:20:00|7631.4|7619.4|7633.4|7621.4|7633.4|7621.4|7631.2|7619.2|0
1685935500000|2023-06-05 03:25:00|7633.7|7621.7|7632.9|7620.9|7633.7|7621.7|7631.7|7619.7|0
1685935800000|2023-06-05 03:30:00|7632.7|7620.7|7633.9|7621.9|7634.7|7622.7|7632.2|7620.2|0
1685936100000|2023-06-05 03:35:00|7634.4|7622.4|7633.4|7621.4|7634.7|7622.7|7632.7|7620.7|0
1685936400000|2023-06-05 03:40:00|7632.9|7620.9|7630.4|7618.4|7632.9|7620.9|7630.4|7618.4|0
1685936700000|2023-06-05 03:45:00|7630.2|7618.2|7629.2|7617.2|7630.4|7618.4|7628.9|7616.9|0
1685937000000|2023-06-05 03:50:00|7629.4|7617.4|7628.9|7616.9|7630.9|7618.9|7628.7|7616.7|0
1685937300000|2023-06-05 03:55:00|7628.4|7616.4|7628.4|7616.4|7629.4|7617.4|7628.2|7616.2|0
1685937600000|2023-06-05 04:00:00|7628.2|7616.2|7628.9|7616.9|7629.7|7617.7|7628.2|7616.2|0
1685937900000|2023-06-05 04:05:00|7629.4|7617.4|7628.9|7616.9|7629.7|7617.7|7628.2|7616.2|0
1685938200000|2023-06-05 04:10:00|7629.2|7617.2|7628.2|7616.2|7629.4|7617.4|7627.4|7615.4|0
1685938500000|2023-06-05 04:15:00|7627.9|7615.9|7628.4|7616.4|7628.7|7616.7|7627.4|7615.4|0
1685938800000|2023-06-05 04:20:00|7628.2|7616.2|7627.4|7615.4|7628.2|7616.2|7626.9|7614.9|0
1685939100000|2023-06-05 04:25:00|7627.2|7615.2|7625.7|7613.7|7627.2|7615.2|7625.7|7613.7|0
1685939400000|2023-06-05 04:30:00|7625.9|7613.9|7624.9|7612.9|7626.7|7614.7|7623.7|7611.7|0
1685939700000|2023-06-05 04:35:00|7625.2|7613.2|7625.2|7613.2|7627.2|7615.2|7624.9|7612.9|0
1685940000000|2023-06-05 04:40:00|7624.9|7612.9|7626.2|7614.2|7626.7|7614.7|7624.9|7612.9|0
1685940300000|2023-06-05 04:45:00|7625.9|7613.9|7626.7|7614.7|7626.9|7614.9|7625.9|7613.9|0
1685940600000|2023-06-05 04:50:00|7626.9|7614.9|7626.7|7614.7|7628.4|7616.4|7626.7|7614.7|0
1685940900000|2023-06-05 04:55:00|7626.9|7614.9|7626.9|7614.9|7627.4|7615.4|7626.2|7614.2|0
1685941200000|2023-06-05 05:00:00|7626.7|7614.7|7626.4|7614.4|7626.9|7614.9|7624.9|7612.9|0
1685941500000|2023-06-05 05:05:00|7626.2|7614.2|7626.2|7614.2|7627.4|7615.4|7625.2|7613.2|0
1685941800000|2023-06-05 05:10:00|7625.9|7613.9|7626.4|7614.4|7626.9|7614.9|7624.9|7612.9|0
1685942100000|2023-06-05 05:15:00|7626.2|7614.2|7625.4|7613.4|7626.7|7614.7|7624.2|7612.2|0
1685942400000|2023-06-05 05:20:00|7625.2|7613.2|7622.4|7610.4|7625.9|7613.9|7622.2|7610.2|0
1685942700000|2023-06-05 05:25:00|7622.9|7610.9|7624.2|7612.2|7624.4|7612.4|7622.9|7610.9|0
1685943000000|2023-06-05 05:30:00|7623.9|7611.9|7624.9|7612.9|7625.7|7613.7|7623.2|7611.2|0
1685943300000|2023-06-05 05:35:00|7624.7|7612.7|7629.2|7617.2|7629.9|7617.9|7624.4|7612.4|0
1685943600000|2023-06-05 05:40:00|7628.9|7616.9|7629.2|7617.2|7629.7|7617.7|7626.9|7614.9|0
1685943900000|2023-06-05 05:45:00|7628.7|7616.7|7629.4|7617.4|7629.4|7617.4|7626.7|7614.7|0
1685944200000|2023-06-05 05:50:00|7629.2|7617.2|7628.2|7616.2|7629.9|7617.9|7627.4|7615.4|0
1685944500000|2023-06-05 05:55:00|7627.9|7615.9|7628.9|7616.9|7628.9|7616.9|7626.7|7614.7|0
1685944800000|2023-06-05 06:00:00|7628.2|7616.2|7632.2|7620.2|7634.2|7622.2|7627.4|7615.4|0
1685945100000|2023-06-05 06:05:00|7631.9|7619.9|7635.7|7623.7|7637.2|7625.2|7631.2|7619.2|0
1685945400000|2023-06-05 06:10:00|7636.4|7624.4|7636.7|7624.7|7637.7|7625.7|7635.4|7623.4|0
1685945700000|2023-06-05 06:15:00|7636.2|7624.2|7638.7|7626.7|7638.7|7626.7|7635.7|7623.7|0
1685946000000|2023-06-05 06:20:00|7638.4|7626.4|7641.9|7629.9|7642.2|7630.2|7638.2|7626.2|0
1685946300000|2023-06-05 06:25:00|7641.7|7629.7|7640.9|7628.9|7642.7|7630.7|7639.9|7627.9|0
1685946600000|2023-06-05 06:30:00|7640.7|7628.7|7640.9|7628.9|7641.7|7629.7|7639.7|7627.7|0
1685946900000|2023-06-05 06:35:00|7640.7|7628.7|7641.9|7629.9|7641.9|7629.9|7639.7|7627.7|0
1685947200000|2023-06-05 06:40:00|7641.7|7629.7|7642.7|7630.7|7643.2|7631.2|7641.4|7629.4|0
1685947500000|2023-06-05 06:45:00|7642.2|7630.2|7643.2|7631.2|7643.2|7631.2|7641.2|7629.2|0
1685947800000|2023-06-05 06:50:00|7642.7|7630.7|7644.2|7632.2|7644.2|7632.2|7640.7|7628.7|0
1685948100000|2023-06-05 06:55:00|7644.4|7632.4|7649.2|7637.2|7650.4|7638.4|7643.7|7631.7|0
1685948400000|2023-06-05 07:00:00|7651.7|7639.7|7633.7|7621.7|7655.4|7643.4|7632.2|7620.2|0
1685948700000|2023-06-05 07:05:00|7633.4|7621.4|7644.2|7632.2|7644.2|7632.2|7633.4|7621.4|0
1685949000000|2023-06-05 07:10:00|7643.9|7631.9|7646.2|7634.2|7648.2|7636.2|7640.9|7628.9|0
1685949300000|2023-06-05 07:15:00|7645.2|7633.2|7655.2|7643.2|7655.2|7643.2|7641.7|7629.7|0
1685949600000|2023-06-05 07:20:00|7654.9|7642.9|7647.7|7635.7|7655.7|7643.7|7646.2|7634.2|0
1685949900000|2023-06-05 07:25:00|7647.2|7635.2|7648.2|7636.2|7653.7|7641.7|7646.7|7634.7|0
1685950200000|2023-06-05 07:30:00|7648.4|7636.4|7659.4|7647.4|7660.7|7648.7|7647.7|7635.7|0
1685950500000|2023-06-05 07:35:00|7659.7|7647.7|7651.4|7639.4|7661.7|7649.7|7651.2|7639.2|0
1685950800000|2023-06-05 07:40:00|7652.4|7640.4|7647.9|7635.9|7655.1|7643.1|7644.4|7632.4|0
1685951100000|2023-06-05 07:45:00|7648.4|7636.4|7647.4|7635.4|7651.4|7639.4|7646.9|7634.9|0
1685951400000|2023-06-05 07:50:00|7647.1|7635.1|7651.1|7639.1|7651.9|7639.9|7644.9|7632.9|0
1685951700000|2023-06-05 07:55:00|7651.4|7639.4|7647.4|7635.4|7651.4|7639.4|7647.4|7635.4|0
1685952000000|2023-06-05 08:00:00|7648.4|7636.4|7654.1|7642.1|7655.4|7643.4|7645.9|7633.9|0
1685952300000|2023-06-05 08:05:00|7654.4|7642.4|7652.9|7640.9|7656.4|7644.4|7650.9|7638.9|0
1685952600000|2023-06-05 08:10:00|7652.4|7640.4|7645.1|7633.1|7654.4|7642.4|7644.4|7632.4|0
1685952900000|2023-06-05 08:15:00|7644.4|7632.4|7651.1|7639.1|7651.1|7639.1|7643.9|7631.9|0
1685953200000|2023-06-05 08:20:00|7650.9|7638.9|7651.9|7639.9|7653.6|7641.6|7647.9|7635.9|0
1685953500000|2023-06-05 08:25:00|7652.4|7640.4|7649.4|7637.4|7652.9|7640.9|7648.9|7636.9|0
1685953800000|2023-06-05 08:30:00|7649.6|7637.6|7654.4|7642.4|7657.1|7645.1|7648.9|7636.9|0
1685954100000|2023-06-05 08:35:00|7654.6|7642.6|7656.9|7644.9|7656.9|7644.9|7653.4|7641.4|0
1685954400000|2023-06-05 08:40:00|7656.4|7644.4|7657.9|7645.9|7657.9|7645.9|7654.9|7642.9|0
1685954700000|2023-06-05 08:45:00|7657.6|7645.6|7656.6|7644.6|7658.4|7646.4|7654.4|7642.4|0
1685955000000|2023-06-05 08:50:00|7656.9|7644.9|7655.4|7643.4|7658.4|7646.4|7655.4|7643.4|0
1685955300000|2023-06-05 08:55:00|7655.6|7643.6|7655.9|7643.9|7657.9|7645.9|7654.9|7642.9|0
1685955600000|2023-06-05 09:00:00|7656.4|7644.4|7656.9|7644.9|7657.9|7645.9|7654.4|7642.4|0
1685955900000|2023-06-05 09:05:00|7657.4|7645.4|7656.9|7644.9|7657.6|7645.6|7654.1|7642.1|0
1685956200000|2023-06-05 09:10:00|7656.4|7644.4|7653.1|7641.1|7657.4|7645.4|7653.1|7641.1|0
1685956500000|2023-06-05 09:15:00|7653.4|7641.4|7650.1|7638.1|7653.4|7641.4|7647.4|7635.4|0
1685956800000|2023-06-05 09:20:00|7650.4|7638.4|7650.6|7638.6|7654.1|7642.1|7650.4|7638.4|0
1685957100000|2023-06-05 09:25:00|7650.9|7638.9|7649.9|7637.9|7650.9|7638.9|7648.1|7636.1|0
1685957400000|2023-06-05 09:30:00|7649.6|7637.6|7651.4|7639.4|7651.9|7639.9|7648.9|7636.9|0
1685957700000|2023-06-05 09:35:00|7651.9|7639.9|7647.9|7635.9|7651.9|7639.9|7647.6|7635.6|0
1685958000000|2023-06-05 09:40:00|7647.4|7635.4|7648.9|7636.9|7649.6|7637.6|7646.6|7634.6|0
1685958300000|2023-06-05 09:45:00|7649.1|7637.1|7654.4|7642.4|7654.9|7642.9|7648.9|7636.9|0
1685958600000|2023-06-05 09:50:00|7654.1|7642.1|7651.4|7639.4|7655.1|7643.1|7651.4|7639.4|0
1685958900000|2023-06-05 09:55:00|7649.9|7637.9|7650.4|7638.4|7650.6|7638.6|7648.9|7636.9|0
1685959200000|2023-06-05 10:00:00|7650.1|7638.1|7652.1|7640.1|7652.9|7640.9|7648.9|7636.9|0
1685959500000|2023-06-05 10:05:00|7653.4|7641.4|7651.9|7639.9|7653.9|7641.9|7651.4|7639.4|0
1685959800000|2023-06-05 10:10:00|7651.4|7639.4|7650.6|7638.6|7652.9|7640.9|7650.4|7638.4|0
1685960100000|2023-06-05 10:15:00|7650.9|7638.9|7649.9|7637.9|7651.9|7639.9|7649.1|7637.1|0
1685960400000|2023-06-05 10:20:00|7650.1|7638.1|7651.1|7639.1|7651.9|7639.9|7649.4|7637.4|0
1685960700000|2023-06-05 10:25:00|7650.9|7638.9|7651.4|7639.4|7653.9|7641.9|7650.9|7638.9|0
1685961000000|2023-06-05 10:30:00|7650.9|7638.9|7651.4|7639.4|7652.4|7640.4|7650.1|7638.1|0
1685961300000|2023-06-05 10:35:00|7651.9|7639.9|7651.9|7639.9|7652.4|7640.4|7650.9|7638.9|0
1685961600000|2023-06-05 10:40:00|7651.4|7639.4|7650.9|7638.9|7652.9|7640.9|7650.9|7638.9|0
1685961900000|2023-06-05 10:45:00|7651.1|7639.1|7653.4|7641.4|7654.9|7642.9|7651.1|7639.1|0
1685962200000|2023-06-05 10:50:00|7653.9|7641.9|7654.9|7642.9|7655.9|7643.9|7653.4|7641.4|0
1685962500000|2023-06-05 10:55:00|7655.1|7643.1|7652.9|7640.9|7655.4|7643.4|7652.9|7640.9|0
1685962800000|2023-06-05 11:00:00|7653.4|7641.4|7654.4|7642.4|7654.9|7642.9|7651.4|7639.4|0
1685963100000|2023-06-05 11:05:00|7654.1|7642.1|7654.4|7642.4|7654.9|7642.9|7653.4|7641.4|0
1685963400000|2023-06-05 11:10:00|7654.1|7642.1|7653.4|7641.4|7655.9|7643.9|7653.4|7641.4|0
1685963700000|2023-06-05 11:15:00|7653.9|7641.9|7655.4|7643.4|7655.6|7643.6|7653.4|7641.4|0
1685964000000|2023-06-05 11:20:00|7655.6|7643.6|7652.9|7640.9|7655.9|7643.9|7652.9|7640.9|0
1685964300000|2023-06-05 11:25:00|7652.4|7640.4|7653.9|7641.9|7654.4|7642.4|7651.4|7639.4|0
1685964600000|2023-06-05 11:30:00|7653.4|7641.4|7651.4|7639.4|7654.1|7642.1|7650.9|7638.9|0
1685964900000|2023-06-05 11:35:00|7651.6|7639.6|7648.9|7636.9|7651.9|7639.9|7648.9|7636.9|0
1685965200000|2023-06-05 11:40:00|7648.6|7636.6|7649.1|7637.1|7650.1|7638.1|7648.1|7636.1|0
1685965500000|2023-06-05 11:45:00|7649.6|7637.6|7652.1|7640.1|7652.6|7640.6|7649.1|7637.1|0
1685965800000|2023-06-05 11:50:00|7652.6|7640.6|7651.3|7639.3|7653.1|7641.1|7650.6|7638.6|0
1685966100000|2023-06-05 11:55:00|7651.1|7639.1|7651.1|7639.1|7652.1|7640.1|7650.6|7638.6|0
1685966400000|2023-06-05 12:00:00|7650.8|7638.8|7651.1|7639.1|7651.6|7639.6|7649.1|7637.1|0
1685966700000|2023-06-05 12:05:00|7651.3|7639.3|7653.3|7641.3|7653.6|7641.6|7651.3|7639.3|0
1685967000000|2023-06-05 12:10:00|7653.1|7641.1|7653.3|7641.3|7655.3|7643.3|7652.6|7640.6|0
1685967300000|2023-06-05 12:15:00|7653.6|7641.6|7652.1|7640.1|7654.6|7642.6|7651.3|7639.3|0
1685967600000|2023-06-05 12:20:00|7651.8|7639.8|7652.1|7640.1|7653.6|7641.6|7651.6|7639.6|0
1685967900000|2023-06-05 12:25:00|7652.3|7640.3|7653.1|7641.1|7653.1|7641.1|7650.6|7638.6|0
1685968200000|2023-06-05 12:30:00|7652.6|7640.6|7651.1|7639.1|7652.8|7640.8|7650.1|7638.1|0
1685968500000|2023-06-05 12:35:00|7650.6|7638.6|7651.1|7639.1|7651.6|7639.6|7649.3|7637.3|0
1685968800000|2023-06-05 12:40:00|7651.6|7639.6|7653.3|7641.3|7654.6|7642.6|7651.6|7639.6|0
1685969100000|2023-06-05 12:45:00|7653.6|7641.6|7653.8|7641.8|7654.1|7642.1|7650.3|7638.3|0
1685969400000|2023-06-05 12:50:00|7653.6|7641.6|7653.1|7641.1|7653.8|7641.8|7651.6|7639.6|0
1685969700000|2023-06-05 12:55:00|7652.6|7640.6|7651.1|7639.1|7653.1|7641.1|7650.6|7638.6|0
1685970000000|2023-06-05 13:00:00|7650.6|7638.6|7651.1|7639.1|7653.1|7641.1|7650.6|7638.6|0
1685970300000|2023-06-05 13:05:00|7651.6|7639.6|7650.1|7638.1|7651.8|7639.8|7649.1|7637.1|0
1685970600000|2023-06-05 13:10:00|7650.3|7638.3|7649.6|7637.6|7650.6|7638.6|7649.1|7637.1|0
1685970900000|2023-06-05 13:15:00|7649.8|7637.8|7651.6|7639.6|7652.1|7640.1|7649.1|7637.1|0
1685971200000|2023-06-05 13:20:00|7651.3|7639.3|7651.1|7639.1|7651.6|7639.6|7649.8|7637.8|0
1685971500000|2023-06-05 13:25:00|7651.3|7639.3|7650.6|7638.6|7652.6|7640.6|7648.6|7636.6|0
1685971800000|2023-06-05 13:30:00|7651.1|7639.1|7650.6|7638.6|7652.6|7640.6|7648.1|7636.1|0
1685972100000|2023-06-05 13:35:00|7649.6|7637.6|7650.6|7638.6|7654.1|7642.1|7649.6|7637.6|0
1685972400000|2023-06-05 13:40:00|7650.1|7638.1|7649.6|7637.6|7651.1|7639.1|7648.1|7636.1|0
1685972700000|2023-06-05 13:45:00|7649.8|7637.8|7645.1|7633.1|7650.6|7638.6|7644.6|7632.6|0
1685973000000|2023-06-05 13:50:00|7644.8|7632.8|7641.3|7629.3|7645.8|7633.8|7641.1|7629.1|0
1685973300000|2023-06-05 13:55:00|7641.6|7629.6|7632.6|7620.6|7642.1|7630.1|7632.6|7620.6|0
1685973600000|2023-06-05 14:00:00|7634.8|7622.8|7624.6|7612.6|7637.1|7625.1|7623.6|7611.6|0
1685973900000|2023-06-05 14:05:00|7624.1|7612.1|7615.1|7603.1|7626.1|7614.1|7614.6|7602.6|0
1685974200000|2023-06-05 14:10:00|7614.3|7602.3|7602.1|7590.1|7614.6|7602.6|7598.1|7586.1|0
1685974500000|2023-06-05 14:15:00|7601.8|7589.8|7604.1|7592.1|7606.8|7594.8|7598.3|7586.3|0
1685974800000|2023-06-05 14:20:00|7603.8|7591.8|7607.6|7595.6|7608.6|7596.6|7599.6|7587.6|0
1685975100000|2023-06-05 14:25:00|7607.1|7595.1|7603.8|7591.8|7608.3|7596.3|7603.1|7591.1|0
1685975400000|2023-06-05 14:30:00|7603.6|7591.6|7608.6|7596.6|7612.6|7600.6|7602.6|7590.6|0
1685975700000|2023-06-05 14:35:00|7608.1|7596.1|7608.1|7596.1|7610.6|7598.6|7604.1|7592.1|0
1685976000000|2023-06-05 14:40:00|7608.3|7596.3|7612.1|7600.1|7612.1|7600.1|7607.1|7595.1|0
1685976300000|2023-06-05 14:45:00|7611.8|7599.8|7615.1|7603.1|7615.1|7603.1|7610.1|7598.1|0
1685976600000|2023-06-05 14:50:00|7614.8|7602.8|7614.1|7602.1|7615.1|7603.1|7612.6|7600.6|0
1685976900000|2023-06-05 14:55:00|7613.8|7601.8|7611.1|7599.1|7615.6|7603.6|7607.6|7595.6|0
1685977200000|2023-06-05 15:00:00|7611.6|7599.6|7610.1|7598.1|7613.6|7601.6|7609.3|7597.3|0
1685977500000|2023-06-05 15:05:00|7610.3|7598.3|7608.1|7596.1|7610.3|7598.3|7604.3|7592.3|0
1685977800000|2023-06-05 15:10:00|7608.3|7596.3|7607.1|7595.1|7609.6|7597.6|7604.8|7592.8|0
1685978100000|2023-06-05 15:15:00|7606.9|7594.9|7605.1|7593.1|7607.9|7595.9|7603.9|7591.9|0
1685978400000|2023-06-05 15:20:00|7605.9|7593.9|7603.9|7591.9|7605.9|7593.9|7601.9|7589.9|0
1685978700000|2023-06-05 15:25:00|7604.1|7592.1|7604.9|7592.9|7605.9|7593.9|7600.9|7588.9|0
1685979000000|2023-06-05 15:30:00|7606.4|7594.4|7605.9|7593.9|7609.4|7597.4|7604.4|7592.4|0
1685979300000|2023-06-05 15:35:00|7606.4|7594.4|7606.4|7594.4|7606.9|7594.9|7602.9|7590.9|0
1685979600000|2023-06-05 15:40:00|7606.1|7594.1|7606.9|7594.9|7606.9|7594.9|7603.9|7591.9|0
1685979900000|2023-06-05 15:45:00|7607.4|7595.4|7606.4|7594.4|7608.4|7596.4|7604.9|7592.9|0
1685980200000|2023-06-05 15:50:00|7606.1|7594.1|7606.4|7594.4|7608.4|7596.4|7605.9|7593.9|0
1685980500000|2023-06-05 15:55:00|7606.9|7594.9|7606.4|7594.4|7609.4|7597.4|7605.1|7593.1|0
1685980800000|2023-06-05 16:00:00|7606.9|7594.9|7604.4|7592.4|7607.9|7595.9|7603.9|7591.9|0
1685981100000|2023-06-05 16:05:00|7604.6|7592.6|7607.1|7595.1|7607.9|7595.9|7604.4|7592.4|0
1685981400000|2023-06-05 16:10:00|7606.9|7594.9|7612.9|7600.9|7613.4|7601.4|7606.4|7594.4|0
1685981700000|2023-06-05 16:15:00|7613.1|7601.1|7612.4|7600.4|7613.1|7601.1|7611.1|7599.1|0
1685982000000|2023-06-05 16:20:00|7612.1|7600.1|7612.9|7600.9|7613.4|7601.4|7610.6|7598.6|0
1685982300000|2023-06-05 16:25:00|7612.4|7600.4|7612.9|7600.9|7613.9|7601.9|7611.4|7599.4|0
1685982600000|2023-06-05 16:30:00|7613.1|7601.1|7612.4|7600.4|7614.1|7602.1|7612.4|7600.4|0
1685982900000|2023-06-05 16:35:00|7611.9|7599.9|7610.9|7598.9|7611.9|7599.9|7610.4|7598.4|0
1685983200000|2023-06-05 16:40:00|7610.4|7598.4|7611.4|7599.4|7612.6|7600.6|7610.4|7598.4|0
1685983500000|2023-06-05 16:45:00|7611.6|7599.6|7611.6|7599.6|7612.9|7600.9|7611.4|7599.4|0
1685983800000|2023-06-05 16:50:00|7611.4|7599.4|7611.4|7599.4|7613.4|7601.4|7611.4|7599.4|0
1685984100000|2023-06-05 16:55:00|7611.9|7599.9|7612.9|7600.9|7613.1|7601.1|7609.9|7597.9|0
1685984400000|2023-06-05 17:00:00|7612.6|7600.6|7609.9|7597.9|7613.4|7601.4|7608.9|7596.9|0
1685984700000|2023-06-05 17:05:00|7609.6|7597.6|7611.9|7599.9|7611.9|7599.9|7609.1|7597.1|0
1685985000000|2023-06-05 17:10:00|7611.4|7599.4|7609.4|7597.4|7611.4|7599.4|7609.4|7597.4|0
1685985300000|2023-06-05 17:15:00|7608.9|7596.9|7607.9|7595.9|7608.9|7596.9|7607.4|7595.4|0
1685985600000|2023-06-05 17:20:00|7608.1|7596.1|7606.4|7594.4|7608.4|7596.4|7605.9|7593.9|0
1685985900000|2023-06-05 17:25:00|7605.9|7593.9|7604.6|7592.6|7606.4|7594.4|7603.4|7591.4|0
1685986200000|2023-06-05 17:30:00|7604.9|7592.9|7601.9|7589.9|7604.9|7592.9|7601.4|7589.4|0
1685986500000|2023-06-05 17:35:00|7601.4|7589.4|7600.6|7588.6|7601.9|7589.9|7598.6|7586.6|0
1685986800000|2023-06-05 17:40:00|7600.4|7588.4|7602.1|7590.1|7603.1|7591.1|7599.6|7587.6|0
1685987100000|2023-06-05 17:45:00|7601.9|7589.9|7604.1|7592.1|7604.4|7592.4|7601.9|7589.9|0
1685987400000|2023-06-05 17:50:00|7604.4|7592.4|7602.4|7590.4|7604.6|7592.6|7602.4|7590.4|0
1685987700000|2023-06-05 17:55:00|7601.9|7589.9|7604.1|7592.1|7604.4|7592.4|7601.1|7589.1|0
1685988000000|2023-06-05 18:00:00|7604.4|7592.4|7603.1|7591.1|7604.6|7592.6|7602.4|7590.4|0
1685988300000|2023-06-05 18:05:00|7602.9|7590.9|7601.9|7589.9|7603.1|7591.1|7599.4|7587.4|0
1685988600000|2023-06-05 18:10:00|7602.1|7590.1|7603.1|7591.1|7603.9|7591.9|7601.4|7589.4|0
1685988900000|2023-06-05 18:15:00|7602.9|7590.9|7604.6|7592.6|7604.9|7592.9|7602.1|7590.1|0
1685989200000|2023-06-05 18:20:00|7604.9|7592.9|7605.9|7593.9|7606.9|7594.9|7603.4|7591.4|0
1685989500000|2023-06-05 18:25:00|7605.6|7593.6|7604.9|7592.9|7605.6|7593.6|7602.1|7590.1|0
1685989800000|2023-06-05 18:30:00|7605.1|7593.1|7593.9|7581.9|7605.6|7593.6|7592.1|7580.1|0
1685990100000|2023-06-05 18:35:00|7593.6|7581.6|7591.6|7579.6|7597.4|7585.4|7591.4|7579.4|0
1685990400000|2023-06-05 18:40:00|7591.4|7579.4|7593.4|7581.4|7595.1|7583.1|7591.4|7579.4|0
1685990700000|2023-06-05 18:45:00|7593.9|7581.9|7591.1|7579.1|7594.4|7582.4|7590.1|7578.1|0
1685991000000|2023-06-05 18:50:00|7590.9|7578.9|7596.4|7584.4|7596.9|7584.9|7588.9|7576.9|0
1685991300000|2023-06-05 18:55:00|7596.1|7584.1|7598.4|7586.4|7599.4|7587.4|7595.9|7583.9|0
1685991600000|2023-06-05 19:00:00|7598.1|7586.1|7594.9|7582.9|7599.1|7587.1|7593.9|7581.9|0
1685991900000|2023-06-05 19:05:00|7594.6|7582.6|7593.1|7581.1|7596.9|7584.9|7592.4|7580.4|0
1685992200000|2023-06-05 19:10:00|7593.4|7581.4|7598.9|7586.9|7599.4|7587.4|7592.4|7580.4|0
1685992500000|2023-06-05 19:15:00|7599.1|7587.1|7595.4|7583.4|7599.1|7587.1|7595.4|7583.4|0
1685992800000|2023-06-05 19:20:00|7595.9|7583.9|7595.4|7583.4|7597.1|7585.1|7594.9|7582.9|0
1685993100000|2023-06-05 19:25:00|7594.9|7582.9|7593.9|7581.9|7595.1|7583.1|7592.1|7580.1|0
1685993400000|2023-06-05 19:30:00|7593.4|7581.4|7593.4|7581.4|7594.9|7582.9|7592.4|7580.4|0
1685993700000|2023-06-05 19:35:00|7593.6|7581.6|7596.9|7584.9|7596.9|7584.9|7592.6|7580.6|0
1685994000000|2023-06-05 19:40:00|7597.1|7585.1|7598.4|7586.4|7599.9|7587.9|7596.9|7584.9|0
1685994300000|2023-06-05 19:45:00|7597.9|7585.9|7599.4|7587.4|7599.9|7587.9|7595.9|7583.9|0
1685994600000|2023-06-05 19:50:00|7600.1|7588.1|7596.9|7584.9|7600.1|7588.1|7596.9|7584.9|0
1685994900000|2023-06-05 19:55:00|7596.6|7584.6|7594.9|7582.9|7598.9|7586.9|7594.4|7582.4|0
1685995200000|2023-06-05 20:00:00|7593.8|7581.8|7594|7582|7596.2|7584.2|7592.5|7580.5|0
1685995500000|2023-06-05 20:05:00|7593.9|7581.9|7594.2|7582.2|7594.2|7582.2|7592.9|7580.9|0
1685995800000|2023-06-05 20:10:00|7594|7582|7595.4|7583.4|7595.4|7583.4|7593.4|7581.4|0
1685996100000|2023-06-05 20:15:00|7595.5|7583.5|7596.4|7584.4|7596.6|7584.6|7595.4|7583.4|0
1685996400000|2023-06-05 20:20:00|7596.3|7584.3|7595.1|7583.1|7597.5|7585.5|7594.2|7582.2|0
1685996700000|2023-06-05 20:25:00|7595.2|7583.2|7595.7|7583.7|7596.2|7584.2|7594.4|7582.4|0
1685997000000|2023-06-05 20:30:00|7595.8|7583.8|7596|7584|7596.4|7584.4|7595.4|7583.4|0
1685997300000|2023-06-05 20:35:00|7596.4|7584.4|7597.6|7585.6|7597.6|7585.6|7595.9|7583.9|0
1685997600000|2023-06-05 20:40:00|7597.5|7585.5|7598.4|7586.4|7598.4|7586.4|7596.8|7584.8|0
1685997900000|2023-06-05 20:45:00|7598.3|7586.3|7598.8|7586.8|7599.1|7587.1|7598|7586|0
1685998200000|2023-06-05 20:50:00|7598.7|7586.7|7597.9|7585.9|7598.7|7586.7|7596.3|7584.3|0
1685998500000|2023-06-05 20:55:00|7597.7|7585.7|7593.6|7581.6|7598.3|7586.3|7593.2|7581.2|0
1685998800000|2023-06-05 21:00:00|7593.7|7581.7|7594.7|7582.7|7594.7|7582.7|7593.3|7581.3|0
1685999100000|2023-06-05 21:05:00|7594.8|7582.8|7594.9|7582.9|7595.4|7583.4|7594.4|7582.4|0
1685999400000|2023-06-05 21:10:00|7594.8|7582.8|7595|7583|7595.5|7583.5|7594.6|7582.6|0
1685999700000|2023-06-05 21:15:00|7594.9|7582.9|7595.2|7583.2|7595.7|7583.7|7594.9|7582.9|0
1686000000000|2023-06-05 21:20:00|7595.3|7583.3|7595.1|7583.1|7596.2|7584.2|7594.9|7582.9|0
1686000300000|2023-06-05 21:25:00|7594.9|7582.9|7594.4|7582.4|7594.9|7582.9|7594.4|7582.4|0
1686000600000|2023-06-05 21:30:00|7594.5|7582.5|7594.6|7582.6|7594.6|7582.6|7594.5|7582.5|0
1686000900000|2023-06-05 21:35:00|7594.5|7582.5|7594.6|7582.6|7594.9|7582.9|7594.5|7582.5|0
1686001500000|2023-06-05 21:45:00|7594.4|7582.4|7594.4|7582.4|7594.4|7582.4|7594.4|7582.4|0
1686001800000|2023-06-05 21:50:00|7594.3|7582.3|7594.6|7582.6|7594.6|7582.6|7594.3|7582.3|0
1686002100000|2023-06-05 21:55:00|7594.5|7582.5|7594|7582|7594.5|7582.5|7594|7582|0
1686002400000|2023-06-05 22:00:00|7592.1|7580.1|7592.3|7580.3|7592.9|7580.9|7589.6|7577.6|0
1686002700000|2023-06-05 22:05:00|7592.5|7580.5|7591.2|7579.2|7592.5|7580.5|7590.2|7578.2|0
1686003000000|2023-06-05 22:10:00|7591.3|7579.3|7589.8|7577.8|7593.2|7581.2|7589.7|7577.7|0
1686003300000|2023-06-05 22:15:00|7589.9|7577.9|7589|7577|7590.3|7578.3|7588.5|7576.5|0
1686003600000|2023-06-05 22:20:00|7588.9|7576.9|7590.1|7578.1|7590.8|7578.8|7588.3|7576.3|0
1686003900000|2023-06-05 22:25:00|7590|7578|7590.5|7578.5|7591|7579|7590|7578|0
1686004200000|2023-06-05 22:30:00|7590.6|7578.6|7588.3|7576.3|7591|7579|7588|7576|0
1686004500000|2023-06-05 22:35:00|7588.4|7576.4|7589.3|7577.3|7589.7|7577.7|7588.4|7576.4|0
1686004800000|2023-06-05 22:40:00|7589.6|7577.6|7588.9|7576.9|7589.7|7577.7|7587.4|7575.4|0
1686005100000|2023-06-05 22:45:00|7589|7577|7588.6|7576.6|7589.1|7577.1|7588.2|7576.2|0
1686005400000|2023-06-05 22:50:00|7588.8|7576.8|7589.8|7577.8|7590.6|7578.6|7588.8|7576.8|0
1686005700000|2023-06-05 22:55:00|7589.7|7577.7|7587.8|7575.8|7589.8|7577.8|7587.8|7575.8|0
1686006000000|2023-06-05 23:00:00|7588.3|7576.3|7589.3|7577.3|7589.3|7577.3|7587.8|7575.8|0
1686006300000|2023-06-05 23:05:00|7589.4|7577.4|7590.3|7578.3|7590.6|7578.6|7589.4|7577.4|0
1686006600000|2023-06-05 23:10:00|7590.5|7578.5|7589.7|7577.7|7590.5|7578.5|7589.3|7577.3|0
1686006900000|2023-06-05 23:15:00|7589.6|7577.6|7590.1|7578.1|7591.3|7579.3|7589.3|7577.3|0
1686007200000|2023-06-05 23:20:00|7590.2|7578.2|7590.4|7578.4|7591.7|7579.7|7590.1|7578.1|0
1686007500000|2023-06-05 23:25:00|7590.3|7578.3|7590.1|7578.1|7590.9|7578.9|7589.7|7577.7|0
1686007800000|2023-06-05 23:30:00|7590.2|7578.2|7590.9|7578.9|7590.9|7578.9|7590.1|7578.1|0
1686008100000|2023-06-05 23:35:00|7591.2|7579.2|7589.7|7577.7|7591.3|7579.3|7589.7|7577.7|0
1686008400000|2023-06-05 23:40:00|7589.6|7577.6|7586|7574|7589.6|7577.6|7586|7574|0
1686008700000|2023-06-05 23:45:00|7586.1|7574.1|7585.9|7573.9|7586.8|7574.8|7585.2|7573.2|0
1686009000000|2023-06-05 23:50:00|7585.8|7573.8|7586|7574|7586.5|7574.5|7585.2|7573.2|0
1686009300000|2023-06-05 23:55:00|7586.1|7574.1|7588.1|7576.1|7588.1|7576.1|7586|7574|0
1686009600000|2023-06-06 00:00:00|7588.8|7576.8|7587.6|7575.6|7589.6|7577.6|7585.4|7573.4|0
1686009900000|2023-06-06 00:05:00|7587.4|7575.4|7587.9|7575.9|7588.4|7576.4|7587.4|7575.4|0
1686010200000|2023-06-06 00:10:00|7587.6|7575.6|7586.4|7574.4|7587.9|7575.9|7586.4|7574.4|0
1686010500000|2023-06-06 00:15:00|7586.9|7574.9|7584.6|7572.6|7586.9|7574.9|7583.9|7571.9|0
1686010800000|2023-06-06 00:20:00|7584.4|7572.4|7584.9|7572.9|7585.1|7573.1|7583.9|7571.9|0
1686011100000|2023-06-06 00:25:00|7584.6|7572.6|7587.9|7575.9|7587.9|7575.9|7584.6|7572.6|0
1686011400000|2023-06-06 00:30:00|7588.1|7576.1|7589.6|7577.6|7590.6|7578.6|7587.4|7575.4|0
1686011700000|2023-06-06 00:35:00|7589.1|7577.1|7590.1|7578.1|7590.4|7578.4|7589.1|7577.1|0
1686012000000|2023-06-06 00:40:00|7589.9|7577.9|7590.9|7578.9|7591.4|7579.4|7589.9|7577.9|0
1686012300000|2023-06-06 00:45:00|7591.1|7579.1|7590.1|7578.1|7591.4|7579.4|7588.4|7576.4|0
1686012600000|2023-06-06 00:50:00|7590.4|7578.4|7590.1|7578.1|7592.4|7580.4|7589.9|7577.9|0
1686012900000|2023-06-06 00:55:00|7590.4|7578.4|7591.6|7579.6|7592.1|7580.1|7590.4|7578.4|0
1686013200000|2023-06-06 01:00:00|7592.1|7580.1|7591.6|7579.6|7592.1|7580.1|7590.1|7578.1|0
1686013500000|2023-06-06 01:05:00|7591.1|7579.1|7591.4|7579.4|7591.6|7579.6|7590.4|7578.4|0
1686013800000|2023-06-06 01:10:00|7590.9|7578.9|7594.4|7582.4|7594.6|7582.6|7590.9|7578.9|0
1686014100000|2023-06-06 01:15:00|7593.9|7581.9|7593.9|7581.9|7594.4|7582.4|7593.6|7581.6|0
1686014400000|2023-06-06 01:20:00|7593.6|7581.6|7592.6|7580.6|7593.9|7581.9|7591.6|7579.6|0
1686014700000|2023-06-06 01:25:00|7593.6|7581.6|7594.6|7582.6|7594.9|7582.9|7593.6|7581.6|0
1686015000000|2023-06-06 01:30:00|7594.9|7582.9|7592.9|7580.9|7594.9|7582.9|7592.6|7580.6|0
1686015300000|2023-06-06 01:35:00|7593.1|7581.1|7592.6|7580.6|7593.4|7581.4|7591.6|7579.6|0
1686015600000|2023-06-06 01:40:00|7592.9|7580.9|7592.4|7580.4|7594.4|7582.4|7592.4|7580.4|0
1686015900000|2023-06-06 01:45:00|7592.1|7580.1|7591.1|7579.1|7593.1|7581.1|7590.9|7578.9|0
1686016200000|2023-06-06 01:50:00|7591.6|7579.6|7593.6|7581.6|7593.9|7581.9|7591.6|7579.6|0
1686016500000|2023-06-06 01:55:00|7593.1|7581.1|7594.1|7582.1|7594.1|7582.1|7592.9|7580.9|0
1686016800000|2023-06-06 02:00:00|7594.4|7582.4|7593.1|7581.1|7594.6|7582.6|7591.4|7579.4|0
1686017100000|2023-06-06 02:05:00|7593.6|7581.6|7594.9|7582.9|7595.4|7583.4|7593.6|7581.6|0
1686017400000|2023-06-06 02:10:00|7595.4|7583.4|7597.1|7585.1|7597.1|7585.1|7594.6|7582.6|0
1686017700000|2023-06-06 02:15:00|7597.4|7585.4|7597.6|7585.6|7598.1|7586.1|7596.9|7584.9|0
1686018000000|2023-06-06 02:20:00|7597.4|7585.4|7598.9|7586.9|7599.1|7587.1|7597.4|7585.4|0
1686018300000|2023-06-06 02:25:00|7598.6|7586.6|7599.1|7587.1|7599.9|7587.9|7598.6|7586.6|0
1686018600000|2023-06-06 02:30:00|7599.4|7587.4|7598.9|7586.9|7599.6|7587.6|7597.9|7585.9|0
1686018900000|2023-06-06 02:35:00|7599.1|7587.1|7598.4|7586.4|7599.6|7587.6|7597.6|7585.6|0
1686019200000|2023-06-06 02:40:00|7599.1|7587.1|7599.1|7587.1|7599.6|7587.6|7597.6|7585.6|0
1686019500000|2023-06-06 02:45:00|7598.6|7586.6|7598.6|7586.6|7598.9|7586.9|7598.1|7586.1|0
1686019800000|2023-06-06 02:50:00|7598.9|7586.9|7600.1|7588.1|7600.1|7588.1|7598.9|7586.9|0
1686020100000|2023-06-06 02:55:00|7599.9|7587.9|7599.4|7587.4|7600.1|7588.1|7599.1|7587.1|0
1686020400000|2023-06-06 03:00:00|7599.6|7587.6|7599.1|7587.1|7599.6|7587.6|7597.9|7585.9|0
1686020700000|2023-06-06 03:05:00|7599.4|7587.4|7598.6|7586.6|7599.4|7587.4|7598.1|7586.1|0
1686021000000|2023-06-06 03:10:00|7598.4|7586.4|7599.1|7587.1|7599.4|7587.4|7598.4|7586.4|0
1686021300000|2023-06-06 03:15:00|7599.4|7587.4|7598.9|7586.9|7599.4|7587.4|7597.6|7585.6|0
1686021600000|2023-06-06 03:20:00|7599.1|7587.1|7600.1|7588.1|7600.1|7588.1|7598.9|7586.9|0
1686021900000|2023-06-06 03:25:00|7599.9|7587.9|7599.1|7587.1|7600.4|7588.4|7598.9|7586.9|0
1686022200000|2023-06-06 03:30:00|7599.4|7587.4|7597.4|7585.4|7599.4|7587.4|7597.1|7585.1|0
1686022500000|2023-06-06 03:35:00|7597.1|7585.1|7594.9|7582.9|7597.9|7585.9|7594.6|7582.6|0
1686022800000|2023-06-06 03:40:00|7594.6|7582.6|7595.9|7583.9|7596.1|7584.1|7594.6|7582.6|0
1686023100000|2023-06-06 03:45:00|7596.4|7584.4|7598.1|7586.1|7598.1|7586.1|7595.6|7583.6|0
1686023400000|2023-06-06 03:50:00|7598.4|7586.4|7597.9|7585.9|7598.4|7586.4|7597.4|7585.4|0
1686023700000|2023-06-06 03:55:00|7598.1|7586.1|7599.1|7587.1|7599.1|7587.1|7597.9|7585.9|0
1686024000000|2023-06-06 04:00:00|7598.9|7586.9|7598.4|7586.4|7599.6|7587.6|7598.1|7586.1|0
1686024300000|2023-06-06 04:05:00|7598.6|7586.6|7598.9|7586.9|7599.6|7587.6|7598.6|7586.6|0
1686024600000|2023-06-06 04:10:00|7599.1|7587.1|7600.1|7588.1|7600.4|7588.4|7599.1|7587.1|0
1686024900000|2023-06-06 04:15:00|7599.9|7587.9|7599.6|7587.6|7600.1|7588.1|7599.1|7587.1|0
1686025200000|2023-06-06 04:20:00|7599.4|7587.4|7600.4|7588.4|7600.4|7588.4|7598.6|7586.6|0
1686025500000|2023-06-06 04:25:00|7600.6|7588.6|7600.1|7588.1|7601.4|7589.4|7600.1|7588.1|0
1686025800000|2023-06-06 04:30:00|7600.4|7588.4|7605.9|7593.9|7605.9|7593.9|7597.9|7585.9|0
1686026100000|2023-06-06 04:35:00|7606.1|7594.1|7603.1|7591.1|7606.4|7594.4|7602.6|7590.6|0
1686026400000|2023-06-06 04:40:00|7603.4|7591.4|7605.1|7593.1|7605.9|7593.9|7603.1|7591.1|0
1686026700000|2023-06-06 04:45:00|7604.9|7592.9|7603.1|7591.1|7605.1|7593.1|7601.6|7589.6|0
1686027000000|2023-06-06 04:50:00|7602.9|7590.9|7601.4|7589.4|7603.1|7591.1|7601.4|7589.4|0
1686027300000|2023-06-06 04:55:00|7601.6|7589.6|7600.1|7588.1|7601.9|7589.9|7600.1|7588.1|0
1686027600000|2023-06-06 05:00:00|7600.4|7588.4|7601.1|7589.1|7601.4|7589.4|7598.6|7586.6|0
1686027900000|2023-06-06 05:05:00|7600.9|7588.9|7602.1|7590.1|7603.4|7591.4|7600.4|7588.4|0
1686028200000|2023-06-06 05:10:00|7601.9|7589.9|7603.9|7591.9|7603.9|7591.9|7601.9|7589.9|0
1686028500000|2023-06-06 05:15:00|7603.6|7591.6|7603.6|7591.6|7603.9|7591.9|7602.4|7590.4|0
1686028800000|2023-06-06 05:20:00|7603.4|7591.4|7601.6|7589.6|7603.6|7591.6|7600.9|7588.9|0
1686029100000|2023-06-06 05:25:00|7601.9|7589.9|7601.6|7589.6|7601.9|7589.9|7600.9|7588.9|0
1686029400000|2023-06-06 05:30:00|7601.4|7589.4|7601.9|7589.9|7602.4|7590.4|7601.1|7589.1|0
1686029700000|2023-06-06 05:35:00|7601.6|7589.6|7600.6|7588.6|7601.9|7589.9|7599.1|7587.1|0
1686030000000|2023-06-06 05:40:00|7600.4|7588.4|7600.1|7588.1|7600.4|7588.4|7598.4|7586.4|0
1686030300000|2023-06-06 05:45:00|7599.9|7587.9|7598.4|7586.4|7600.4|7588.4|7598.1|7586.1|0
1686030600000|2023-06-06 05:50:00|7598.6|7586.6|7599.6|7587.6|7600.6|7588.6|7598.6|7586.6|0
1686030900000|2023-06-06 05:55:00|7599.4|7587.4|7595.4|7583.4|7599.6|7587.6|7595.4|7583.4|0
1686031200000|2023-06-06 06:00:00|7595.6|7583.6|7590.6|7578.6|7596.4|7584.4|7587.6|7575.6|0
1686031500000|2023-06-06 06:05:00|7590.4|7578.4|7591.9|7579.9|7592.4|7580.4|7588.9|7576.9|0
1686031800000|2023-06-06 06:10:00|7591.6|7579.6|7595.1|7583.1|7595.1|7583.1|7590.4|7578.4|0
1686032100000|2023-06-06 06:15:00|7594.9|7582.9|7595.9|7583.9|7595.9|7583.9|7592.6|7580.6|0
1686032400000|2023-06-06 06:20:00|7595.4|7583.4|7596.9|7584.9|7598.1|7586.1|7594.9|7582.9|0
1686032700000|2023-06-06 06:25:00|7596.6|7584.6|7598.4|7586.4|7599.4|7587.4|7596.6|7584.6|0
1686033000000|2023-06-06 06:30:00|7598.1|7586.1|7597.1|7585.1|7599.1|7587.1|7596.9|7584.9|0
1686033300000|2023-06-06 06:35:00|7596.9|7584.9|7595.1|7583.1|7597.9|7585.9|7595.1|7583.1|0
1686033600000|2023-06-06 06:40:00|7594.9|7582.9|7593.6|7581.6|7596.4|7584.4|7593.6|7581.6|0
1686033900000|2023-06-06 06:45:00|7593.9|7581.9|7586.1|7574.1|7594.9|7582.9|7586.1|7574.1|0
1686034200000|2023-06-06 06:50:00|7586.4|7574.4|7584.4|7572.4|7586.9|7574.9|7583.4|7571.4|0
1686034500000|2023-06-06 06:55:00|7584.6|7572.6|7585.9|7573.9|7585.9|7573.9|7581.1|7569.1|0
1686034800000|2023-06-06 07:00:00|7587.4|7575.4|7602.9|7590.9|7606.6|7594.6|7586.4|7574.4|0
1686035100000|2023-06-06 07:05:00|7602.6|7590.6|7600.4|7588.4|7604.4|7592.4|7595.9|7583.9|0
1686035400000|2023-06-06 07:10:00|7601.4|7589.4|7596.9|7584.9|7602.4|7590.4|7593.1|7581.1|0
1686035700000|2023-06-06 07:15:00|7597.1|7585.1|7592.6|7580.6|7599.1|7587.1|7591.9|7579.9|0
1686036000000|2023-06-06 07:20:00|7592.4|7580.4|7596.4|7584.4|7596.9|7584.9|7591.6|7579.6|0
1686036300000|2023-06-06 07:25:00|7596.9|7584.9|7601.9|7589.9|7609.1|7597.1|7595.9|7583.9|0
1686036600000|2023-06-06 07:30:00|7601.6|7589.6|7602.4|7590.4|7604.9|7592.9|7598.9|7586.9|0
1686036900000|2023-06-06 07:35:00|7602.1|7590.1|7590.6|7578.6|7602.4|7590.4|7589.6|7577.6|0
1686037200000|2023-06-06 07:40:00|7590.5|7578.5|7590.8|7578.8|7593.3|7581.3|7589.3|7577.3|0
1686037500000|2023-06-06 07:45:00|7590.5|7578.5|7594.3|7582.3|7595.3|7583.3|7588.5|7576.5|0
1686037800000|2023-06-06 07:50:00|7594.5|7582.5|7599|7587|7600.8|7588.8|7592.8|7580.8|0
1686038100000|2023-06-06 07:55:00|7599.3|7587.3|7600|7588|7600.8|7588.8|7595.5|7583.5|0
1686038400000|2023-06-06 08:00:00|7597.8|7585.8|7597.3|7585.3|7600.8|7588.8|7594|7582|0
1686038700000|2023-06-06 08:05:00|7597.8|7585.8|7586.3|7574.3|7597.8|7585.8|7586.3|7574.3|0
1686039000000|2023-06-06 08:10:00|7584.8|7572.8|7585|7573|7586.5|7574.5|7580.3|7568.3|0
1686039300000|2023-06-06 08:15:00|7585.3|7573.3|7589.8|7577.8|7590|7578|7583.8|7571.8|0
1686039600000|2023-06-06 08:20:00|7589.5|7577.5|7588.8|7576.8|7591.8|7579.8|7587.3|7575.3|0
1686039900000|2023-06-06 08:25:00|7588.5|7576.5|7582.5|7570.5|7588.8|7576.8|7582.3|7570.3|0
1686040200000|2023-06-06 08:30:00|7582.3|7570.3|7574.8|7562.8|7582.8|7570.8|7573.3|7561.3|0
1686040500000|2023-06-06 08:35:00|7575.3|7563.3|7578|7566|7580.8|7568.8|7573.3|7561.3|0
1686040800000|2023-06-06 08:40:00|7577.8|7565.8|7574.8|7562.8|7579.5|7567.5|7574.5|7562.5|0
1686041100000|2023-06-06 08:45:00|7575.3|7563.3|7572.8|7560.8|7576.3|7564.3|7572|7560|0
1686041400000|2023-06-06 08:50:00|7572.5|7560.5|7570|7558|7573.3|7561.3|7567.5|7555.5|0
1686041700000|2023-06-06 08:55:00|7570.3|7558.3|7561.8|7549.8|7570.3|7558.3|7561|7549|0
1686042000000|2023-06-06 09:00:00|7562.8|7550.8|7571.5|7559.5|7574|7562|7562.8|7550.8|0
1686042300000|2023-06-06 09:05:00|7572|7560|7570.8|7558.8|7574.5|7562.5|7569.8|7557.8|0
1686042600000|2023-06-06 09:10:00|7571.3|7559.3|7572.8|7560.8|7573.3|7561.3|7570|7558|0
1686042900000|2023-06-06 09:15:00|7573|7561|7576|7564|7576|7564|7569.5|7557.5|0
1686043200000|2023-06-06 09:20:00|7575.8|7563.8|7579.5|7567.5|7579.8|7567.8|7575.5|7563.5|0
1686043500000|2023-06-06 09:25:00|7579.8|7567.8|7579.8|7567.8|7584.8|7572.8|7578.3|7566.3|0
1686043800000|2023-06-06 09:30:00|7580|7568|7584.8|7572.8|7585.8|7573.8|7578.3|7566.3|0
1686044100000|2023-06-06 09:35:00|7584.3|7572.3|7585.3|7573.3|7585.8|7573.8|7583.8|7571.8|0
1686044400000|2023-06-06 09:40:00|7585.5|7573.5|7587.8|7575.8|7588.8|7576.8|7585.5|7573.5|0
1686044700000|2023-06-06 09:45:00|7588|7576|7588.8|7576.8|7591|7579|7587.3|7575.3|0
1686045000000|2023-06-06 09:50:00|7589.3|7577.3|7587.3|7575.3|7590|7578|7587.3|7575.3|0
1686045300000|2023-06-06 09:55:00|7587|7575|7588.5|7576.5|7588.8|7576.8|7586.3|7574.3|0
1686045600000|2023-06-06 10:00:00|7588.8|7576.8|7586.8|7574.8|7589.8|7577.8|7585.3|7573.3|0
1686045900000|2023-06-06 10:05:00|7586.3|7574.3|7588.8|7576.8|7588.8|7576.8|7585.3|7573.3|0
1686046200000|2023-06-06 10:10:00|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7585|7573|0
1686046500000|2023-06-06 10:15:00|7588|7576|7587.3|7575.3|7588.3|7576.3|7584.8|7572.8|0
1686046800000|2023-06-06 10:20:00|7587|7575|7585.3|7573.3|7589.3|7577.3|7585.3|7573.3|0
1686047100000|2023-06-06 10:25:00|7585.8|7573.8|7585.3|7573.3|7588.3|7576.3|7584.5|7572.5|0
1686047400000|2023-06-06 10:30:00|7585.8|7573.8|7586.3|7574.3|7587|7575|7585|7573|0
1686047700000|2023-06-06 10:35:00|7587.3|7575.3|7587.8|7575.8|7589|7577|7585.5|7573.5|0
1686048000000|2023-06-06 10:40:00|7587.5|7575.5|7582.3|7570.3|7587.8|7575.8|7582.3|7570.3|0
1686048300000|2023-06-06 10:45:00|7582.5|7570.5|7581.8|7569.8|7584.3|7572.3|7580.5|7568.5|0
1686048600000|2023-06-06 10:50:00|7582|7570|7582|7570|7583.3|7571.3|7580.5|7568.5|0
1686048900000|2023-06-06 10:55:00|7581.8|7569.8|7581.3|7569.3|7583.8|7571.8|7581.3|7569.3|0
1686049200000|2023-06-06 11:00:00|7581.8|7569.8|7580|7568|7582.3|7570.3|7579.8|7567.8|0
1686049500000|2023-06-06 11:05:00|7580.3|7568.3|7581.8|7569.8|7581.8|7569.8|7577.3|7565.3|0
1686049800000|2023-06-06 11:10:00|7582.3|7570.3|7584.3|7572.3|7585.5|7573.5|7581.5|7569.5|0
1686050100000|2023-06-06 11:15:00|7584|7572|7585.3|7573.3|7585.8|7573.8|7583.3|7571.3|0
1686050400000|2023-06-06 11:20:00|7585.5|7573.5|7585.5|7573.5|7586.3|7574.3|7584.3|7572.3|0
1686050700000|2023-06-06 11:25:00|7585.8|7573.8|7586.8|7574.8|7588.8|7576.8|7584.8|7572.8|0
1686051000000|2023-06-06 11:30:00|7587.3|7575.3|7588.3|7576.3|7588.8|7576.8|7586.8|7574.8|0
1686051300000|2023-06-06 11:35:00|7588.5|7576.5|7588|7576|7589.8|7577.8|7587.8|7575.8|0
1686051600000|2023-06-06 11:40:00|7587.6|7575.6|7585.4|7573.4|7587.9|7575.9|7584.6|7572.6|0
1686051900000|2023-06-06 11:45:00|7586.4|7574.4|7586.9|7574.9|7587.4|7575.4|7584.9|7572.9|0
1686052200000|2023-06-06 11:50:00|7586.6|7574.6|7586.4|7574.4|7586.9|7574.9|7584.9|7572.9|0
1686052500000|2023-06-06 11:55:00|7586.9|7574.9|7588.4|7576.4|7588.4|7576.4|7586.4|7574.4|0
1686052800000|2023-06-06 12:00:00|7588.1|7576.1|7593.9|7581.9|7593.9|7581.9|7587.9|7575.9|0
1686053100000|2023-06-06 12:05:00|7594.1|7582.1|7593.4|7581.4|7594.4|7582.4|7592.4|7580.4|0
1686053400000|2023-06-06 12:10:00|7592.9|7580.9|7595.9|7583.9|7595.9|7583.9|7591.4|7579.4|0
1686053700000|2023-06-06 12:15:00|7595.1|7583.1|7597.6|7585.6|7597.9|7585.9|7594.4|7582.4|0
1686054000000|2023-06-06 12:20:00|7597.9|7585.9|7601.1|7589.1|7601.4|7589.4|7597.4|7585.4|0
1686054300000|2023-06-06 12:25:00|7601.4|7589.4|7601.4|7589.4|7603.6|7591.6|7600.9|7588.9|0
1686054600000|2023-06-06 12:30:00|7601.9|7589.9|7602.4|7590.4|7602.9|7590.9|7599.6|7587.6|0
1686054900000|2023-06-06 12:35:00|7602.6|7590.6|7600.9|7588.9|7602.9|7590.9|7599.9|7587.9|0
1686055200000|2023-06-06 12:40:00|7601.4|7589.4|7604.9|7592.9|7605.4|7593.4|7600.9|7588.9|0
1686055500000|2023-06-06 12:45:00|7605.4|7593.4|7604.4|7592.4|7606.4|7594.4|7603.9|7591.9|0
1686055800000|2023-06-06 12:50:00|7604.9|7592.9|7603.9|7591.9|7605.4|7593.4|7603.4|7591.4|0
1686056100000|2023-06-06 12:55:00|7603.4|7591.4|7603.9|7591.9|7603.9|7591.9|7602.4|7590.4|0
1686056400000|2023-06-06 13:00:00|7603.4|7591.4|7606.9|7594.9|7607.4|7595.4|7603.4|7591.4|0
1686056700000|2023-06-06 13:05:00|7606.4|7594.4|7609.4|7597.4|7609.4|7597.4|7605.4|7593.4|0
1686057000000|2023-06-06 13:10:00|7609.1|7597.1|7607.9|7595.9|7609.4|7597.4|7607.4|7595.4|0
1686057300000|2023-06-06 13:15:00|7608.1|7596.1|7606.4|7594.4|7609.4|7597.4|7605.6|7593.6|0
1686057600000|2023-06-06 13:20:00|7606.6|7594.6|7606.4|7594.4|7608.4|7596.4|7605.9|7593.9|0
1686057900000|2023-06-06 13:25:00|7606.1|7594.1|7606.4|7594.4|7606.9|7594.9|7604.6|7592.6|0
1686058200000|2023-06-06 13:30:00|7605.9|7593.9|7607.9|7595.9|7609.1|7597.1|7602.6|7590.6|0
1686058500000|2023-06-06 13:35:00|7608.1|7596.1|7609.9|7597.9|7612.4|7600.4|7605.4|7593.4|0
1686058800000|2023-06-06 13:40:00|7610.4|7598.4|7619.4|7607.4|7619.6|7607.6|7608.9|7596.9|0
1686059100000|2023-06-06 13:45:00|7619.9|7607.9|7619.4|7607.4|7620.9|7608.9|7615.9|7603.9|0
1686059400000|2023-06-06 13:50:00|7618.9|7606.9|7620.4|7608.4|7622.9|7610.9|7617.4|7605.4|0
1686059700000|2023-06-06 13:55:00|7619.9|7607.9|7615.4|7603.4|7621.4|7609.4|7613.4|7601.4|0
1686060000000|2023-06-06 14:00:00|7614.9|7602.9|7616.6|7604.6|7620.1|7608.1|7613.6|7601.6|0
1686060300000|2023-06-06 14:05:00|7616.9|7604.9|7621.9|7609.9|7621.9|7609.9|7616.4|7604.4|0
1686060600000|2023-06-06 14:10:00|7621.3|7609.3|7617.3|7605.3|7622.3|7610.3|7616.3|7604.3|0
1686060900000|2023-06-06 14:15:00|7616.8|7604.8|7621.3|7609.3|7621.8|7609.8|7615.8|7603.8|0
1686061200000|2023-06-06 14:20:00|7621.5|7609.5|7622.3|7610.3|7622.8|7610.8|7620.5|7608.5|0
1686061500000|2023-06-06 14:25:00|7622.8|7610.8|7622.5|7610.5|7624.8|7612.8|7621.8|7609.8|0
1686061800000|2023-06-06 14:30:00|7622.8|7610.8|7625.3|7613.3|7626.8|7614.8|7622.3|7610.3|0
1686062100000|2023-06-06 14:35:00|7624.8|7612.8|7626.3|7614.3|7627.8|7615.8|7624.3|7612.3|0
1686062400000|2023-06-06 14:40:00|7626.5|7614.5|7630.8|7618.8|7630.8|7618.8|7626.3|7614.3|0
1686062700000|2023-06-06 14:45:00|7630.3|7618.3|7633|7621|7634.3|7622.3|7629.8|7617.8|0
1686063000000|2023-06-06 14:50:00|7633.3|7621.3|7631.3|7619.3|7634.8|7622.8|7630.5|7618.5|0
1686063300000|2023-06-06 14:55:00|7630.8|7618.8|7631.8|7619.8|7632.3|7620.3|7629.3|7617.3|0
1686063600000|2023-06-06 15:00:00|7632.3|7620.3|7635.8|7623.8|7636.8|7624.8|7631.3|7619.3|0
1686063900000|2023-06-06 15:05:00|7635.5|7623.5|7638.3|7626.3|7639.3|7627.3|7635|7623|0
1686064200000|2023-06-06 15:10:00|7638.5|7626.5|7640|7628|7641.3|7629.3|7638.3|7626.3|0
1686064500000|2023-06-06 15:15:00|7639.5|7627.5|7640.3|7628.3|7642|7630|7638|7626|0
1686064800000|2023-06-06 15:20:00|7639.8|7627.8|7636.8|7624.8|7641.3|7629.3|7636.3|7624.3|0
1686065100000|2023-06-06 15:25:00|7636.3|7624.3|7639.8|7627.8|7640.3|7628.3|7633.3|7621.3|0
1686065400000|2023-06-06 15:30:00|7639.3|7627.3|7635.8|7623.8|7640.3|7628.3|7635|7623|0
1686065700000|2023-06-06 15:35:00|7635.3|7623.3|7644.3|7632.3|7644.3|7632.3|7635.3|7623.3|0
1686066000000|2023-06-06 15:40:00|7644|7632|7641.3|7629.3|7644|7632|7638.8|7626.8|0
1686066300000|2023-06-06 15:45:00|7640.8|7628.8|7643.8|7631.8|7644.8|7632.8|7639.8|7627.8|0
1686066600000|2023-06-06 15:50:00|7644|7632|7642.8|7630.8|7644.8|7632.8|7642.8|7630.8|0
1686066900000|2023-06-06 15:55:00|7642.3|7630.3|7645.8|7633.8|7646|7634|7641.8|7629.8|0
1686067200000|2023-06-06 16:00:00|7645.5|7633.5|7645.8|7633.8|7648|7636|7645.3|7633.3|0
1686067500000|2023-06-06 16:05:00|7645.3|7633.3|7643.8|7631.8|7645.3|7633.3|7642|7630|0
1686067800000|2023-06-06 16:10:00|7644.3|7632.3|7642.8|7630.8|7644.8|7632.8|7642.8|7630.8|0
1686068100000|2023-06-06 16:15:00|7643|7631|7643.8|7631.8|7644.3|7632.3|7642.8|7630.8|0
1686068400000|2023-06-06 16:20:00|7644.3|7632.3|7641|7629|7644.8|7632.8|7640.8|7628.8|0
1686068700000|2023-06-06 16:25:00|7640.8|7628.8|7639.3|7627.3|7643.3|7631.3|7638.8|7626.8|0
1686069000000|2023-06-06 16:30:00|7639.5|7627.5|7640.3|7628.3|7640.3|7628.3|7638.8|7626.8|0
1686069300000|2023-06-06 16:35:00|7639.8|7627.8|7637.8|7625.8|7640.3|7628.3|7637.3|7625.3|0
1686069600000|2023-06-06 16:40:00|7637.3|7625.3|7636.8|7624.8|7638.5|7626.5|7634.8|7622.8|0
1686069900000|2023-06-06 16:45:00|7637.3|7625.3|7635.8|7623.8|7637.8|7625.8|7635.8|7623.8|0
1686070200000|2023-06-06 16:50:00|7635.5|7623.5|7636.3|7624.3|7637.3|7625.3|7634.3|7622.3|0
1686070500000|2023-06-06 16:55:00|7636|7624|7636|7624|7636.8|7624.8|7634|7622|0
1686070800000|2023-06-06 17:00:00|7635.3|7623.3|7636.8|7624.8|7636.8|7624.8|7634.8|7622.8|0
1686071100000|2023-06-06 17:05:00|7637.3|7625.3|7639.8|7627.8|7640.3|7628.3|7636.8|7624.8|0
1686071400000|2023-06-06 17:10:00|7640.3|7628.3|7641.8|7629.8|7642.3|7630.3|7639.8|7627.8|0
1686071700000|2023-06-06 17:15:00|7642|7630|7639.3|7627.3|7642.8|7630.8|7639.3|7627.3|0
1686072000000|2023-06-06 17:20:00|7639|7627|7639.8|7627.8|7640.3|7628.3|7637.3|7625.3|0
1686072300000|2023-06-06 17:25:00|7639.3|7627.3|7640|7628|7640.8|7628.8|7637.8|7625.8|0
1686072600000|2023-06-06 17:30:00|7640.3|7628.3|7638.8|7626.8|7640.8|7628.8|7637.3|7625.3|0
1686072900000|2023-06-06 17:35:00|7638.5|7626.5|7638.8|7626.8|7639.3|7627.3|7638.3|7626.3|0
1686073200000|2023-06-06 17:40:00|7639.3|7627.3|7638.3|7626.3|7639.5|7627.5|7637.8|7625.8|0
1686073500000|2023-06-06 17:45:00|7638|7626|7636.5|7624.5|7639.3|7627.3|7636.5|7624.5|0
1686073800000|2023-06-06 17:50:00|7636.8|7624.8|7635.8|7623.8|7637.3|7625.3|7634.8|7622.8|0
1686074100000|2023-06-06 17:55:00|7634.3|7622.3|7635.3|7623.3|7635.5|7623.5|7633.3|7621.3|0
1686074400000|2023-06-06 18:00:00|7635.5|7623.5|7635.3|7623.3|7635.5|7623.5|7633.3|7621.3|0
1686074700000|2023-06-06 18:05:00|7635|7623|7635.8|7623.8|7635.8|7623.8|7632.8|7620.8|0
1686075000000|2023-06-06 18:10:00|7636|7624|7637.3|7625.3|7638|7626|7634.8|7622.8|0
1686075300000|2023-06-06 18:15:00|7637.5|7625.5|7636.3|7624.3|7637.8|7625.8|7636.3|7624.3|0
1686075600000|2023-06-06 18:20:00|7635.8|7623.8|7638|7626|7638.3|7626.3|7635.8|7623.8|0
1686075900000|2023-06-06 18:25:00|7638.3|7626.3|7639.3|7627.3|7639.5|7627.5|7637.8|7625.8|0
1686076200000|2023-06-06 18:30:00|7639.5|7627.5|7638.8|7626.8|7639.8|7627.8|7637.8|7625.8|0
1686076500000|2023-06-06 18:35:00|7639.3|7627.3|7640.8|7628.8|7641.3|7629.3|7638.8|7626.8|0
1686076800000|2023-06-06 18:40:00|7640.5|7628.5|7640.8|7628.8|7641.5|7629.5|7639.8|7627.8|0
1686077100000|2023-06-06 18:45:00|7640.5|7628.5|7641.3|7629.3|7641.8|7629.8|7640.3|7628.3|0
1686077400000|2023-06-06 18:50:00|7641.5|7629.5|7640|7628|7642.3|7630.3|7639.8|7627.8|0
1686077700000|2023-06-06 18:55:00|7639.8|7627.8|7640.3|7628.3|7640.5|7628.5|7639.8|7627.8|0
1686078000000|2023-06-06 19:00:00|7640.8|7628.8|7641.8|7629.8|7642.3|7630.3|7640.3|7628.3|0
1686078300000|2023-06-06 19:05:00|7642|7630|7642|7630|7643.3|7631.3|7641.3|7629.3|0
1686078600000|2023-06-06 19:10:00|7641.8|7629.8|7642.3|7630.3|7642.8|7630.8|7641.8|7629.8|0
1686078900000|2023-06-06 19:15:00|7642|7630|7644.3|7632.3|7644.3|7632.3|7641.8|7629.8|0
1686079200000|2023-06-06 19:20:00|7644.5|7632.5|7644.8|7632.8|7645.3|7633.3|7644.3|7632.3|0
1686079500000|2023-06-06 19:25:00|7644.3|7632.3|7644.8|7632.8|7645.8|7633.8|7643.3|7631.3|0
1686079800000|2023-06-06 19:30:00|7645|7633|7646.3|7634.3|7646.3|7634.3|7644|7632|0
1686080100000|2023-06-06 19:35:00|7646.5|7634.5|7643.5|7631.5|7647.5|7635.5|7643.3|7631.3|0
1686080400000|2023-06-06 19:40:00|7643.3|7631.3|7647.3|7635.3|7647.3|7635.3|7642.8|7630.8|0
1686080700000|2023-06-06 19:45:00|7646.8|7634.8|7647.8|7635.8|7648.3|7636.3|7645.5|7633.5|0
1686081000000|2023-06-06 19:50:00|7648.3|7636.3|7649.3|7637.3|7650.3|7638.3|7648.3|7636.3|0
1686081300000|2023-06-06 19:55:00|7649.5|7637.5|7648.3|7636.3|7650.8|7638.8|7646.5|7634.5|0
1686081600000|2023-06-06 20:00:00|7647.2|7635.2|7652.4|7640.4|7653.3|7641.3|7647.1|7635.1|0
1686081900000|2023-06-06 20:05:00|7652.3|7640.3|7653.1|7641.1|7653.5|7641.5|7651.5|7639.5|0
1686082200000|2023-06-06 20:10:00|7653|7641|7652.3|7640.3|7654.2|7642.2|7652.3|7640.3|0
1686082500000|2023-06-06 20:15:00|7652.4|7640.4|7651.7|7639.7|7652.6|7640.6|7650.9|7638.9|0
1686082800000|2023-06-06 20:20:00|7651.8|7639.8|7651.4|7639.4|7651.9|7639.9|7651.4|7639.4|0
1686083400000|2023-06-06 20:30:00|7651.5|7639.5|7650.8|7638.8|7651.5|7639.5|7650.8|7638.8|0
1686083700000|2023-06-06 20:35:00|7650.7|7638.7|7650.8|7638.8|7650.8|7638.8|7650.7|7638.7|0
1686084000000|2023-06-06 20:40:00|7650.7|7638.7|7651.5|7639.5|7651.5|7639.5|7650.7|7638.7|0
1686084600000|2023-06-06 20:50:00|7651.6|7639.6|7651.4|7639.4|7651.9|7639.9|7650.9|7638.9|0
1686084900000|2023-06-06 20:55:00|7651.5|7639.5|7651.7|7639.7|7651.9|7639.9|7651.5|7639.5|0
1686085200000|2023-06-06 21:00:00|7651.2|7639.2|7651.3|7639.3|7651.7|7639.7|7651.2|7639.2|0
1686085500000|2023-06-06 21:05:00|7651.2|7639.2|7650.8|7638.8|7651.2|7639.2|7650.8|7638.8|0
1686085800000|2023-06-06 21:10:00|7650.5|7638.5|7650.8|7638.8|7651.2|7639.2|7650.5|7638.5|0
1686086100000|2023-06-06 21:15:00|7650.9|7638.9|7651.2|7639.2|7651.3|7639.3|7650.9|7638.9|0
1686086400000|2023-06-06 21:20:00|7651.3|7639.3|7650.7|7638.7|7651.3|7639.3|7650.5|7638.5|0
1686086700000|2023-06-06 21:25:00|7650.8|7638.8|7652.2|7640.2|7652.6|7640.6|7650.8|7638.8|0
1686087000000|2023-06-06 21:30:00|7652.1|7640.1|7652|7640|7653.4|7641.4|7651.6|7639.6|0
1686087300000|2023-06-06 21:35:00|7652.1|7640.1|7652.8|7640.8|7652.9|7640.9|7652|7640|0
1686087600000|2023-06-06 21:40:00|7652.7|7640.7|7654.5|7642.5|7654.6|7642.6|7652.7|7640.7|0
1686087900000|2023-06-06 21:45:00|7654.4|7642.4|7653.7|7641.7|7654.4|7642.4|7653.5|7641.5|0
1686088200000|2023-06-06 21:50:00|7653.8|7641.8|7653.7|7641.7|7654.5|7642.5|7653.7|7641.7|0
1686088500000|2023-06-06 21:55:00|7653.9|7641.9|7653.1|7641.1|7653.9|7641.9|7653.1|7641.1|0
1686088800000|2023-06-06 22:00:00|7652.2|7640.2|7650.5|7638.5|7652.2|7640.2|7649.9|7637.9|0
1686089100000|2023-06-06 22:05:00|7650.4|7638.4|7649.7|7637.7|7650.5|7638.5|7649.2|7637.2|0
1686089400000|2023-06-06 22:10:00|7649.8|7637.8|7649.8|7637.8|7650.5|7638.5|7649.8|7637.8|0
1686089700000|2023-06-06 22:15:00|7649.7|7637.7|7647.7|7635.7|7649.7|7637.7|7647.7|7635.7|0
1686090000000|2023-06-06 22:20:00|7647.8|7635.8|7648.2|7636.2|7649|7637|7647.7|7635.7|0
1686090300000|2023-06-06 22:25:00|7648.1|7636.1|7645.8|7633.8|7648.2|7636.2|7645.3|7633.3|0
1686090600000|2023-06-06 22:30:00|7645.7|7633.7|7646.6|7634.6|7646.9|7634.9|7645.7|7633.7|0
1686090900000|2023-06-06 22:35:00|7647|7635|7650.2|7638.2|7650.6|7638.6|7647|7635|0
1686091200000|2023-06-06 22:40:00|7650|7638|7649.5|7637.5|7650.2|7638.2|7649.2|7637.2|0
1686091500000|2023-06-06 22:45:00|7649.6|7637.6|7648.6|7636.6|7649.9|7637.9|7648.6|7636.6|0
1686091800000|2023-06-06 22:50:00|7648.7|7636.7|7649.1|7637.1|7649.5|7637.5|7648.3|7636.3|0
1686092100000|2023-06-06 22:55:00|7649.3|7637.3|7648.6|7636.6|7649.8|7637.8|7648.2|7636.2|0
1686092400000|2023-06-06 23:00:00|7648.5|7636.5|7650.1|7638.1|7650.4|7638.4|7648.2|7636.2|0
1686092700000|2023-06-06 23:05:00|7650.2|7638.2|7651.2|7639.2|7651.7|7639.7|7650.1|7638.1|0
1686093000000|2023-06-06 23:10:00|7651.3|7639.3|7653.3|7641.3|7653.7|7641.7|7651.2|7639.2|0
1686093300000|2023-06-06 23:15:00|7653.2|7641.2|7651.1|7639.1|7653.3|7641.3|7651.1|7639.1|0
1686093600000|2023-06-06 23:20:00|7651.2|7639.2|7651.8|7639.8|7652.3|7640.3|7651.2|7639.2|0
1686093900000|2023-06-06 23:25:00|7651.7|7639.7|7652.2|7640.2|7652.5|7640.5|7651.6|7639.6|0
1686094200000|2023-06-06 23:30:00|7652.1|7640.1|7653.3|7641.3|7654.1|7642.1|7651.3|7639.3|0
1686094500000|2023-06-06 23:35:00|7653.2|7641.2|7652.9|7640.9|7654|7642|7651.6|7639.6|0
1686094800000|2023-06-06 23:40:00|7653|7641|7652.4|7640.4|7653.2|7641.2|7652.1|7640.1|0
1686095100000|2023-06-06 23:45:00|7652.3|7640.3|7651.3|7639.3|7652.3|7640.3|7650.8|7638.8|0
1686095400000|2023-06-06 23:50:00|7651.4|7639.4|7653.8|7641.8|7653.8|7641.8|7651.3|7639.3|0
1686095700000|2023-06-06 23:55:00|7653.9|7641.9|7653.2|7641.2|7654|7642|7652.9|7640.9|0
1686096000000|2023-06-07 00:00:00|7652.9|7640.9|7648.3|7636.3|7653.2|7641.2|7647|7635|0
1686096600000|2023-06-07 00:10:00|7647.8|7635.8|7648.8|7636.8|7649.3|7637.3|7647.8|7635.8|0
1686096900000|2023-06-07 00:15:00|7648.3|7636.3|7648.8|7636.8|7649|7637|7647.3|7635.3|0
1686097200000|2023-06-07 00:20:00|7649.3|7637.3|7649|7637|7651|7639|7649|7637|0
1686097500000|2023-06-07 00:25:00|7648.8|7636.8|7647|7635|7648.8|7636.8|7646.8|7634.8|0
1686097800000|2023-06-07 00:30:00|7646.8|7634.8|7649|7637|7649.3|7637.3|7646.8|7634.8|0
1686098100000|2023-06-07 00:35:00|7649.3|7637.3|7649|7637|7650.8|7638.8|7648.3|7636.3|0
1686098400000|2023-06-07 00:40:00|7649.3|7637.3|7649.8|7637.8|7650.3|7638.3|7647.5|7635.5|0
1686098700000|2023-06-07 00:45:00|7649.5|7637.5|7649.5|7637.5|7650.3|7638.3|7648.3|7636.3|0
1686099000000|2023-06-07 00:50:00|7649|7637|7646|7634|7649|7637|7645.5|7633.5|0
1686099300000|2023-06-07 00:55:00|7645.8|7633.8|7645|7633|7645.8|7633.8|7644.5|7632.5|0
1686099600000|2023-06-07 01:00:00|7645.3|7633.3|7641|7629|7645.8|7633.8|7641|7629|0
1686099900000|2023-06-07 01:05:00|7641.3|7629.3|7634.5|7622.5|7642.5|7630.5|7634.3|7622.3|0
1686100200000|2023-06-07 01:10:00|7634.8|7622.8|7640|7628|7641|7629|7634|7622|0
1686100500000|2023-06-07 01:15:00|7639.8|7627.8|7639.3|7627.3|7640.5|7628.5|7638.5|7626.5|0
1686100800000|2023-06-07 01:20:00|7639|7627|7636.5|7624.5|7640|7628|7635.5|7623.5|0
1686101100000|2023-06-07 01:25:00|7636.3|7624.3|7639.5|7627.5|7640.3|7628.3|7636|7624|0
1686101400000|2023-06-07 01:30:00|7639.3|7627.3|7640|7628|7641|7629|7639|7627|0
1686101700000|2023-06-07 01:35:00|7639.8|7627.8|7638.3|7626.3|7640.3|7628.3|7637.8|7625.8|0
1686102000000|2023-06-07 01:40:00|7638|7626|7640.3|7628.3|7640.5|7628.5|7638|7626|0
1686102300000|2023-06-07 01:45:00|7640|7628|7638.5|7626.5|7641|7629|7638.3|7626.3|0
1686102600000|2023-06-07 01:50:00|7639|7627|7640|7628|7640.3|7628.3|7638.5|7626.5|0
1686102900000|2023-06-07 01:55:00|7639.8|7627.8|7640.3|7628.3|7641|7629|7639.8|7627.8|0
1686103200000|2023-06-07 02:00:00|7639.8|7627.8|7637.3|7625.3|7639.8|7627.8|7637.3|7625.3|0
1686103500000|2023-06-07 02:05:00|7637.5|7625.5|7637|7625|7637.8|7625.8|7636.3|7624.3|0
1686103800000|2023-06-07 02:10:00|7636.8|7624.8|7636|7624|7637|7625|7635|7623|0
1686104100000|2023-06-07 02:15:00|7636.3|7624.3|7636.5|7624.5|7637|7625|7635.8|7623.8|0
1686104400000|2023-06-07 02:20:00|7636.3|7624.3|7637.8|7625.8|7638.3|7626.3|7636.3|7624.3|0
1686104700000|2023-06-07 02:25:00|7637.5|7625.5|7637.5|7625.5|7637.8|7625.8|7636.8|7624.8|0
1686105000000|2023-06-07 02:30:00|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|7637|7625|0
1686105300000|2023-06-07 02:35:00|7638|7626|7637.8|7625.8|7638.3|7626.3|7637.5|7625.5|0
1686105600000|2023-06-07 02:40:00|7638|7626|7640.3|7628.3|7640.3|7628.3|7637.8|7625.8|0
1686105900000|2023-06-07 02:45:00|7640|7628|7640|7628|7640.5|7628.5|7639.5|7627.5|0
1686106200000|2023-06-07 02:50:00|7639.5|7627.5|7639.5|7627.5|7640|7628|7639|7627|0
1686106500000|2023-06-07 02:55:00|7639.8|7627.8|7639.5|7627.5|7639.8|7627.8|7639.3|7627.3|0
1686106800000|2023-06-07 03:00:00|7639.8|7627.8|7638.5|7626.5|7640|7628|7637.3|7625.3|0
1686107100000|2023-06-07 03:05:00|7638.3|7626.3|7638.3|7626.3|7638.8|7626.8|7638|7626|0
1686107400000|2023-06-07 03:10:00|7638|7626|7638.5|7626.5|7639|7627|7638|7626|0
1686107700000|2023-06-07 03:15:00|7638.3|7626.3|7640|7628|7640.5|7628.5|7638.3|7626.3|0
1686108000000|2023-06-07 03:20:00|7639.8|7627.8|7640|7628|7640.5|7628.5|7639.5|7627.5|0
1686108300000|2023-06-07 03:25:00|7640.3|7628.3|7640.5|7628.5|7640.5|7628.5|7640|7628|0
1686108600000|2023-06-07 03:30:00|7640.3|7628.3|7640.5|7628.5|7642|7630|7640|7628|0
1686108900000|2023-06-07 03:35:00|7640.8|7628.8|7642|7630|7642.3|7630.3|7640.5|7628.5|0
1686109200000|2023-06-07 03:40:00|7642.3|7630.3|7642.5|7630.5|7642.8|7630.8|7642|7630|0
1686109500000|2023-06-07 03:45:00|7642.3|7630.3|7643|7631|7644|7632|7642|7630|0
1686109800000|2023-06-07 03:50:00|7643.3|7631.3|7644|7632|7644.3|7632.3|7643.3|7631.3|0
1686110100000|2023-06-07 03:55:00|7644.3|7632.3|7644.3|7632.3|7644.5|7632.5|7643.5|7631.5|0
1686110400000|2023-06-07 04:00:00|7644|7632|7644.5|7632.5|7644.8|7632.8|7644|7632|0
1686110700000|2023-06-07 04:05:00|7644.3|7632.3|7644.3|7632.3|7644.8|7632.8|7643.5|7631.5|0
1686111000000|2023-06-07 04:10:00|7644|7632|7644.8|7632.8|7645.3|7633.3|7644|7632|0
1686111300000|2023-06-07 04:15:00|7645|7633|7644.8|7632.8|7645.3|7633.3|7644.8|7632.8|0
1686111600000|2023-06-07 04:20:00|7645.3|7633.3|7645|7633|7646|7634|7644.8|7632.8|0
1686111900000|2023-06-07 04:25:00|7645.3|7633.3|7645|7633|7645.3|7633.3|7645|7633|0
1686112200000|2023-06-07 04:30:00|7644.8|7632.8|7644|7632|7645.3|7633.3|7644|7632|0
1686112500000|2023-06-07 04:35:00|7644.3|7632.3|7644.3|7632.3|7644.5|7632.5|7643.8|7631.8|0
1686112800000|2023-06-07 04:40:00|7644.5|7632.5|7644.5|7632.5|7645.3|7633.3|7644|7632|0
1686113100000|2023-06-07 04:45:00|7644.8|7632.8|7644|7632|7644.8|7632.8|7643.8|7631.8|0
1686113400000|2023-06-07 04:50:00|7644.3|7632.3|7645.5|7633.5|7645.5|7633.5|7640.5|7628.5|0
1686113700000|2023-06-07 04:55:00|7645.3|7633.3|7645|7633|7645.8|7633.8|7645|7633|0
1686114000000|2023-06-07 05:00:00|7645.3|7633.3|7643.5|7631.5|7645.3|7633.3|7642.5|7630.5|0
1686114300000|2023-06-07 05:05:00|7643.3|7631.3|7641.8|7629.8|7643.3|7631.3|7641.3|7629.3|0
1686114600000|2023-06-07 05:10:00|7642|7630|7642|7630|7643.5|7631.5|7641.5|7629.5|0
1686114900000|2023-06-07 05:15:00|7641.5|7629.5|7639.8|7627.8|7642.5|7630.5|7639.8|7627.8|0
1686115200000|2023-06-07 05:20:00|7639|7627|7639|7627|7640.5|7628.5|7639|7627|0
1686115500000|2023-06-07 05:25:00|7639.3|7627.3|7640|7628|7640.5|7628.5|7639.3|7627.3|0
1686115800000|2023-06-07 05:30:00|7640.3|7628.3|7641|7629|7641.8|7629.8|7640.3|7628.3|0
1686116100000|2023-06-07 05:35:00|7640.8|7628.8|7638.5|7626.5|7641|7629|7638.3|7626.3|0
1686116400000|2023-06-07 05:40:00|7638.3|7626.3|7637|7625|7638.8|7626.8|7636.8|7624.8|0
1686116700000|2023-06-07 05:45:00|7637.3|7625.3|7637.8|7625.8|7639|7627|7636.5|7624.5|0
1686117000000|2023-06-07 05:50:00|7638|7626|7636|7624|7638.3|7626.3|7636|7624|0
1686117300000|2023-06-07 05:55:00|7635.8|7623.8|7635.5|7623.5|7636.8|7624.8|7635.3|7623.3|0
1686117600000|2023-06-07 06:00:00|7636.5|7624.5|7636.8|7624.8|7638.8|7626.8|7635|7623|0
1686117900000|2023-06-07 06:05:00|7636.5|7624.5|7634.8|7622.8|7639.8|7627.8|7634.8|7622.8|0
1686118200000|2023-06-07 06:10:00|7635|7623|7635.5|7623.5|7636.8|7624.8|7634.3|7622.3|0
1686118500000|2023-06-07 06:15:00|7635.8|7623.8|7634.5|7622.5|7637.3|7625.3|7634.3|7622.3|0
1686118800000|2023-06-07 06:20:00|7634.3|7622.3|7632.3|7620.3|7634.3|7622.3|7631.8|7619.8|0
1686119100000|2023-06-07 06:25:00|7631.8|7619.8|7633|7621|7633|7621|7631.3|7619.3|0
1686119400000|2023-06-07 06:30:00|7633.3|7621.3|7634|7622|7635.5|7623.5|7633.3|7621.3|0
1686119700000|2023-06-07 06:35:00|7633.8|7621.8|7632.8|7620.8|7635|7623|7632.3|7620.3|0
1686120000000|2023-06-07 06:40:00|7632.3|7620.3|7632|7620|7633.8|7621.8|7631.3|7619.3|0
1686120300000|2023-06-07 06:45:00|7632.3|7620.3|7630.8|7618.8|7633.3|7621.3|7630.3|7618.3|0
1686120600000|2023-06-07 06:50:00|7631|7619|7629.5|7617.5|7631.3|7619.3|7628.8|7616.8|0
1686120900000|2023-06-07 06:55:00|7629.3|7617.3|7626.3|7614.3|7631.3|7619.3|7625.8|7613.8|0
1686121200000|2023-06-07 07:00:00|7625.5|7613.5|7613.8|7601.8|7627|7615|7611.8|7599.8|0
1686121500000|2023-06-07 07:05:00|7613.5|7601.5|7610|7598|7616.5|7604.5|7609.5|7597.5|0
1686121800000|2023-06-07 07:10:00|7609.8|7597.8|7618.5|7606.5|7620.8|7608.8|7607.8|7595.8|0
1686122100000|2023-06-07 07:15:00|7618.3|7606.3|7619.8|7607.8|7623.3|7611.3|7615.8|7603.8|0
1686122400000|2023-06-07 07:20:00|7619.3|7607.3|7624.8|7612.8|7625|7613|7618.3|7606.3|0
1686122700000|2023-06-07 07:25:00|7624.3|7612.3|7623.8|7611.8|7626.8|7614.8|7620|7608|0
1686123000000|2023-06-07 07:30:00|7624|7612|7624|7612|7629.8|7617.8|7622.3|7610.3|0
1686123300000|2023-06-07 07:35:00|7623.8|7611.8|7621.3|7609.3|7625.3|7613.3|7621.3|7609.3|0
1686123600000|2023-06-07 07:40:00|7622.2|7610.2|7622.2|7610.2|7624.7|7612.7|7618.7|7606.7|0
1686123900000|2023-06-07 07:45:00|7622.4|7610.4|7622.2|7610.2|7624.2|7612.2|7619.7|7607.7|0
1686124200000|2023-06-07 07:50:00|7622.7|7610.7|7627.7|7615.7|7628.2|7616.2|7619.2|7607.2|0
1686124500000|2023-06-07 07:55:00|7628.2|7616.2|7629.2|7617.2|7630.2|7618.2|7627.2|7615.2|0
1686124800000|2023-06-07 08:00:00|7628.9|7616.9|7628.4|7616.4|7630.9|7618.9|7626.7|7614.7|0
1686125100000|2023-06-07 08:05:00|7628.2|7616.2|7627.2|7615.2|7628.2|7616.2|7624.7|7612.7|0
1686125400000|2023-06-07 08:10:00|7626.7|7614.7|7635.7|7623.7|7636.4|7624.4|7625.7|7613.7|0
1686125700000|2023-06-07 08:15:00|7635.2|7623.2|7629.7|7617.7|7635.2|7623.2|7627.2|7615.2|0
1686126000000|2023-06-07 08:20:00|7629.9|7617.9|7630.4|7618.4|7632.9|7620.9|7628.7|7616.7|0
1686126300000|2023-06-07 08:25:00|7630.2|7618.2|7631.7|7619.7|7633.2|7621.2|7629.2|7617.2|0
1686126600000|2023-06-07 08:30:00|7631.9|7619.9|7631.9|7619.9|7633.2|7621.2|7630.7|7618.7|0
1686126900000|2023-06-07 08:35:00|7632.2|7620.2|7633.7|7621.7|7635.4|7623.4|7629.9|7617.9|0
1686127200000|2023-06-07 08:40:00|7633.2|7621.2|7634.7|7622.7|7635.9|7623.9|7632.4|7620.4|0
1686127500000|2023-06-07 08:45:00|7634.2|7622.2|7633.9|7621.9|7634.9|7622.9|7631.2|7619.2|0
1686127800000|2023-06-07 08:50:00|7633.7|7621.7|7632.2|7620.2|7634.2|7622.2|7632.2|7620.2|0
1686128100000|2023-06-07 08:55:00|7631.9|7619.9|7631.4|7619.4|7634.2|7622.2|7631.2|7619.2|0
1686128400000|2023-06-07 09:00:00|7631.2|7619.2|7631.9|7619.9|7633.2|7621.2|7630.7|7618.7|0
1686128700000|2023-06-07 09:05:00|7632.2|7620.2|7628.7|7616.7|7632.2|7620.2|7626.7|7614.7|0
1686129000000|2023-06-07 09:10:00|7628.2|7616.2|7631.2|7619.2|7631.9|7619.9|7626.7|7614.7|0
1686129300000|2023-06-07 09:15:00|7630.9|7618.9|7631.7|7619.7|7632.4|7620.4|7629.7|7617.7|0
1686129600000|2023-06-07 09:20:00|7631.2|7619.2|7633.2|7621.2|7633.7|7621.7|7629.9|7617.9|0
1686129900000|2023-06-07 09:25:00|7632.7|7620.7|7632.7|7620.7|7633.4|7621.4|7631.7|7619.7|0
1686130200000|2023-06-07 09:30:00|7632.4|7620.4|7635.4|7623.4|7635.7|7623.7|7632.2|7620.2|0
1686130500000|2023-06-07 09:35:00|7635.7|7623.7|7636.2|7624.2|7637.7|7625.7|7634.7|7622.7|0
1686130800000|2023-06-07 09:40:00|7635.7|7623.7|7635.2|7623.2|7637.7|7625.7|7634.2|7622.2|0
1686131100000|2023-06-07 09:45:00|7634.9|7622.9|7634.7|7622.7|7636.7|7624.7|7633.9|7621.9|0
1686131400000|2023-06-07 09:50:00|7634.2|7622.2|7633.9|7621.9|7635.2|7623.2|7633.2|7621.2|0
1686131700000|2023-06-07 09:55:00|7634.2|7622.2|7632.7|7620.7|7634.2|7622.2|7630.2|7618.2|0
1686132000000|2023-06-07 10:00:00|7632.9|7620.9|7632.7|7620.7|7633.2|7621.2|7630.9|7618.9|0
1686132300000|2023-06-07 10:05:00|7632.4|7620.4|7634.7|7622.7|7636.2|7624.2|7632.4|7620.4|0
1686132600000|2023-06-07 10:10:00|7635.2|7623.2|7636.7|7624.7|7637.2|7625.2|7635.2|7623.2|0
1686132900000|2023-06-07 10:15:00|7636.9|7624.9|7641.2|7629.2|7641.2|7629.2|7636.9|7624.9|0
1686133200000|2023-06-07 10:20:00|7641.7|7629.7|7643.2|7631.2|7643.4|7631.4|7640.2|7628.2|0
1686133500000|2023-06-07 10:25:00|7643.4|7631.4|7643.7|7631.7|7644.7|7632.7|7642.7|7630.7|0
1686133800000|2023-06-07 10:30:00|7643.4|7631.4|7641.2|7629.2|7644.2|7632.2|7640.7|7628.7|0
1686134100000|2023-06-07 10:35:00|7641.4|7629.4|7643.9|7631.9|7644.4|7632.4|7640.4|7628.4|0
1686134400000|2023-06-07 10:40:00|7643.7|7631.7|7643.4|7631.4|7643.9|7631.9|7642.2|7630.2|0
1686134700000|2023-06-07 10:45:00|7643.2|7631.2|7643.2|7631.2|7644.2|7632.2|7641.2|7629.2|0
1686135000000|2023-06-07 10:50:00|7642.7|7630.7|7641.7|7629.7|7643.2|7631.2|7640.7|7628.7|0
1686135300000|2023-06-07 10:55:00|7642.2|7630.2|7644.2|7632.2|7644.2|7632.2|7639.7|7627.7|0
1686135600000|2023-06-07 11:00:00|7643.4|7631.4|7640.7|7628.7|7645.2|7633.2|7639.2|7627.2|0
1686135900000|2023-06-07 11:05:00|7640.4|7628.4|7639.7|7627.7|7641.2|7629.2|7639.2|7627.2|0
1686136200000|2023-06-07 11:10:00|7639.9|7627.9|7643.4|7631.4|7643.7|7631.7|7639.9|7627.9|0
1686136500000|2023-06-07 11:15:00|7643.2|7631.2|7643.2|7631.2|7643.7|7631.7|7642.2|7630.2|0
1686136800000|2023-06-07 11:20:00|7642.7|7630.7|7642.7|7630.7|7644.2|7632.2|7641.7|7629.7|0
1686137100000|2023-06-07 11:25:00|7642.9|7630.9|7643.7|7631.7|7644.7|7632.7|7642.7|7630.7|0
1686137400000|2023-06-07 11:30:00|7643.2|7631.2|7643.7|7631.7|7643.9|7631.9|7642.2|7630.2|0
1686137700000|2023-06-07 11:35:00|7644.2|7632.2|7644.2|7632.2|7645.7|7633.7|7643.4|7631.4|0
1686138000000|2023-06-07 11:40:00|7644.4|7632.4|7643.9|7631.9|7644.4|7632.4|7642.6|7630.6|0
1686138300000|2023-06-07 11:45:00|7643.6|7631.6|7647.4|7635.4|7647.6|7635.6|7643.4|7631.4|0
1686138600000|2023-06-07 11:50:00|7647.1|7635.1|7646.4|7634.4|7648.9|7636.9|7645.9|7633.9|0
1686138900000|2023-06-07 11:55:00|7645.9|7633.9|7645.9|7633.9|7647.4|7635.4|7644.9|7632.9|0
1686139200000|2023-06-07 12:00:00|7645.4|7633.4|7644.1|7632.1|7645.4|7633.4|7643.4|7631.4|0
1686139500000|2023-06-07 12:05:00|7643.9|7631.9|7643.4|7631.4|7644.1|7632.1|7639.6|7627.6|0
1686139800000|2023-06-07 12:10:00|7643.1|7631.1|7642.1|7630.1|7645.4|7633.4|7641.9|7629.9|0
1686140100000|2023-06-07 12:15:00|7641.9|7629.9|7640.9|7628.9|7642.9|7630.9|7640.4|7628.4|0
1686140400000|2023-06-07 12:20:00|7641.4|7629.4|7640.4|7628.4|7641.4|7629.4|7639.4|7627.4|0
1686140700000|2023-06-07 12:25:00|7640.1|7628.1|7634.9|7622.9|7640.4|7628.4|7634.9|7622.9|0
1686141000000|2023-06-07 12:30:00|7635.4|7623.4|7638.6|7626.6|7638.9|7626.9|7634.1|7622.1|0
1686141300000|2023-06-07 12:35:00|7638.9|7626.9|7635.6|7623.6|7640.4|7628.4|7634.6|7622.6|0
1686141600000|2023-06-07 12:40:00|7635.4|7623.4|7639.9|7627.9|7640.6|7628.6|7635.4|7623.4|0
1686141900000|2023-06-07 12:45:00|7639.4|7627.4|7638.6|7626.6|7640.9|7628.9|7638.6|7626.6|0
1686142200000|2023-06-07 12:50:00|7637.9|7625.9|7639.9|7627.9|7641.1|7629.1|7637.4|7625.4|0
1686142500000|2023-06-07 12:55:00|7639.4|7627.4|7638.9|7626.9|7640.4|7628.4|7637.9|7625.9|0
1686142800000|2023-06-07 13:00:00|7638.4|7626.4|7637.9|7625.9|7638.4|7626.4|7635.9|7623.9|0
1686143100000|2023-06-07 13:05:00|7638.1|7626.1|7641.9|7629.9|7641.9|7629.9|7637.4|7625.4|0
1686143400000|2023-06-07 13:10:00|7642.4|7630.4|7638.9|7626.9|7642.9|7630.9|7638.4|7626.4|0
1686143700000|2023-06-07 13:15:00|7638.4|7626.4|7643.4|7631.4|7643.4|7631.4|7638.4|7626.4|0
1686144000000|2023-06-07 13:20:00|7643.6|7631.6|7645.4|7633.4|7646.4|7634.4|7642.4|7630.4|0
1686144300000|2023-06-07 13:25:00|7645.1|7633.1|7647.4|7635.4|7647.4|7635.4|7644.9|7632.9|0
1686144600000|2023-06-07 13:30:00|7647.9|7635.9|7642.4|7630.4|7647.9|7635.9|7639.9|7627.9|0
1686144900000|2023-06-07 13:35:00|7642.6|7630.6|7643.1|7631.1|7643.4|7631.4|7633.4|7621.4|0
1686145200000|2023-06-07 13:40:00|7643.4|7631.4|7638.6|7626.6|7646.9|7634.9|7637.4|7625.4|0
1686145500000|2023-06-07 13:45:00|7638.9|7626.9|7642.4|7630.4|7644.4|7632.4|7634.4|7622.4|0
1686145800000|2023-06-07 13:50:00|7641.9|7629.9|7641.6|7629.6|7645.6|7633.6|7641.4|7629.4|0
1686146100000|2023-06-07 13:55:00|7641.4|7629.4|7638.9|7626.9|7645.6|7633.6|7638.9|7626.9|0
1686146400000|2023-06-07 14:00:00|7637.4|7625.4|7632.6|7620.6|7638.4|7626.4|7630.4|7618.4|0
1686146700000|2023-06-07 14:05:00|7632.9|7620.9|7628.1|7616.1|7633.9|7621.9|7627.1|7615.1|0
1686147000000|2023-06-07 14:10:00|7628.4|7616.4|7628.7|7616.7|7633.2|7621.2|7627.7|7615.7|0
1686147300000|2023-06-07 14:15:00|7629.2|7617.2|7628.4|7616.4|7631.4|7619.4|7628.2|7616.2|0
1686147600000|2023-06-07 14:20:00|7628.2|7616.2|7624.9|7612.9|7628.4|7616.4|7624.4|7612.4|0
1686147900000|2023-06-07 14:25:00|7625.2|7613.2|7627.4|7615.4|7628.4|7616.4|7623.2|7611.2|0
1686148200000|2023-06-07 14:30:00|7626.9|7614.9|7620.9|7608.9|7629.7|7617.7|7620.7|7608.7|0
1686148500000|2023-06-07 14:35:00|7621.2|7609.2|7620.2|7608.2|7621.2|7609.2|7616.4|7604.4|0
1686148800000|2023-06-07 14:40:00|7619.7|7607.7|7620.9|7608.9|7622.4|7610.4|7617.7|7605.7|0
1686149100000|2023-06-07 14:45:00|7621.2|7609.2|7624.4|7612.4|7626.7|7614.7|7620.7|7608.7|0
1686149400000|2023-06-07 14:50:00|7624.2|7612.2|7625.2|7613.2|7626.2|7614.2|7621.7|7609.7|0
1686149700000|2023-06-07 14:55:00|7625.7|7613.7|7626.9|7614.9|7628.2|7616.2|7624.4|7612.4|0
1686150000000|2023-06-07 15:00:00|7626.7|7614.7|7627.9|7615.9|7628.9|7616.9|7624.9|7612.9|0
1686150300000|2023-06-07 15:05:00|7627.7|7615.7|7625.4|7613.4|7628.2|7616.2|7623.7|7611.7|0
1686150600000|2023-06-07 15:10:00|7625.7|7613.7|7629.2|7617.2|7629.2|7617.2|7624.4|7612.4|0
1686150900000|2023-06-07 15:15:00|7629.4|7617.4|7629.7|7617.7|7630.4|7618.4|7627.7|7615.7|0
1686151200000|2023-06-07 15:20:00|7629.4|7617.4|7631.7|7619.7|7631.7|7619.7|7628.2|7616.2|0
1686151500000|2023-06-07 15:25:00|7631.4|7619.4|7632.4|7620.4|7635.7|7623.7|7631.2|7619.2|0
1686151800000|2023-06-07 15:30:00|7626.6|7614.6|7625.1|7613.1|7629.6|7617.6|7623.1|7611.1|0
1686152100000|2023-06-07 15:35:00|7624.6|7612.6|7624.1|7612.1|7627.1|7615.1|7622.6|7610.6|0
1686152400000|2023-06-07 15:40:00|7623.6|7611.6|7619.6|7607.6|7624.1|7612.1|7619.6|7607.6|0
1686152700000|2023-06-07 15:45:00|7620.1|7608.1|7623.6|7611.6|7623.6|7611.6|7620.1|7608.1|0
1686153000000|2023-06-07 15:50:00|7623.1|7611.1|7621.6|7609.6|7623.6|7611.6|7620.6|7608.6|0
1686153300000|2023-06-07 15:55:00|7621.1|7609.1|7619.6|7607.6|7621.6|7609.6|7616.6|7604.6|0
1686153600000|2023-06-07 16:00:00|7620.1|7608.1|7623.3|7611.3|7623.6|7611.6|7618.1|7606.1|0
1686153900000|2023-06-07 16:05:00|7623.6|7611.6|7625.1|7613.1|7626.6|7614.6|7622.1|7610.1|0
1686154200000|2023-06-07 16:10:00|7624.8|7612.8|7624.8|7612.8|7625.8|7613.8|7623.1|7611.1|0
1686154500000|2023-06-07 16:15:00|7624.6|7612.6|7623.8|7611.8|7625.6|7613.6|7623.3|7611.3|0
1686154800000|2023-06-07 16:20:00|7623.6|7611.6|7622.1|7610.1|7624.6|7612.6|7621.6|7609.6|0
1686155100000|2023-06-07 16:25:00|7621.6|7609.6|7620.6|7608.6|7621.6|7609.6|7619.1|7607.1|0
1686155400000|2023-06-07 16:30:00|7620.3|7608.3|7624.3|7612.3|7625.3|7613.3|7620.1|7608.1|0
1686155700000|2023-06-07 16:35:00|7624.6|7612.6|7624.8|7612.8|7625.6|7613.6|7623.6|7611.6|0
1686156000000|2023-06-07 16:40:00|7624.6|7612.6|7625.3|7613.3|7626.1|7614.1|7624.6|7612.6|0
1686156300000|2023-06-07 16:45:00|7625.6|7613.6|7623.6|7611.6|7627.6|7615.6|7623.3|7611.3|0
1686156600000|2023-06-07 16:50:00|7623.3|7611.3|7622.1|7610.1|7624.1|7612.1|7621.3|7609.3|0
1686156900000|2023-06-07 16:55:00|7621.8|7609.8|7622.6|7610.6|7623.1|7611.1|7621.6|7609.6|0
1686157200000|2023-06-07 17:00:00|7622.1|7610.1|7622.1|7610.1|7624.1|7612.1|7621.3|7609.3|0
1686157500000|2023-06-07 17:05:00|7621.6|7609.6|7624.8|7612.8|7625.1|7613.1|7621.1|7609.1|0
1686157800000|2023-06-07 17:10:00|7625.1|7613.1|7621.1|7609.1|7626.1|7614.1|7620.6|7608.6|0
1686158100000|2023-06-07 17:15:00|7620.8|7608.8|7621.1|7609.1|7624.3|7612.3|7620.6|7608.6|0
1686158400000|2023-06-07 17:20:00|7621.6|7609.6|7622.6|7610.6|7623.1|7611.1|7620.1|7608.1|0
1686158700000|2023-06-07 17:25:00|7622.3|7610.3|7625.1|7613.1|7627.1|7615.1|7622.1|7610.1|0
1686159000000|2023-06-07 17:30:00|7624.6|7612.6|7623.1|7611.1|7625.6|7613.6|7622.1|7610.1|0
1686159300000|2023-06-07 17:35:00|7623.3|7611.3|7621.6|7609.6|7624.6|7612.6|7621.6|7609.6|0
1686159600000|2023-06-07 17:40:00|7621.8|7609.8|7623.3|7611.3|7623.6|7611.6|7621.3|7609.3|0
1686159900000|2023-06-07 17:45:00|7623.1|7611.1|7622.6|7610.6|7624.1|7612.1|7621.6|7609.6|0
1686160200000|2023-06-07 17:50:00|7622.1|7610.1|7622.1|7610.1|7623.1|7611.1|7621.3|7609.3|0
1686160500000|2023-06-07 17:55:00|7621.8|7609.8|7623.3|7611.3|7624.1|7612.1|7621.8|7609.8|0
1686160800000|2023-06-07 18:00:00|7623.6|7611.6|7626.1|7614.1|7626.1|7614.1|7623.6|7611.6|0
1686161100000|2023-06-07 18:05:00|7626.6|7614.6|7627.6|7615.6|7628.6|7616.6|7626.6|7614.6|0
1686161400000|2023-06-07 18:10:00|7627.1|7615.1|7627.3|7615.3|7627.3|7615.3|7624.1|7612.1|0
1686161700000|2023-06-07 18:15:00|7627.1|7615.1|7628.6|7616.6|7628.6|7616.6|7626.6|7614.6|0
1686162000000|2023-06-07 18:20:00|7628.8|7616.8|7629.1|7617.1|7630.1|7618.1|7627.3|7615.3|0
1686162300000|2023-06-07 18:25:00|7629.3|7617.3|7628.6|7616.6|7629.6|7617.6|7627.1|7615.1|0
1686162600000|2023-06-07 18:30:00|7628.3|7616.3|7627.3|7615.3|7629.1|7617.1|7627.1|7615.1|0
1686162900000|2023-06-07 18:35:00|7627.6|7615.6|7627.1|7615.1|7628.1|7616.1|7625.1|7613.1|0
1686163200000|2023-06-07 18:40:00|7626.6|7614.6|7629.1|7617.1|7629.6|7617.6|7626.1|7614.1|0
1686163500000|2023-06-07 18:45:00|7628.6|7616.6|7628.6|7616.6|7629.3|7617.3|7627.1|7615.1|0
1686163800000|2023-06-07 18:50:00|7628.1|7616.1|7631.1|7619.1|7631.1|7619.1|7627.6|7615.6|0
1686164100000|2023-06-07 18:55:00|7630.8|7618.8|7631.8|7619.8|7632.1|7620.1|7629.6|7617.6|0
1686164400000|2023-06-07 19:00:00|7631.6|7619.6|7632.6|7620.6|7634.1|7622.1|7630.6|7618.6|0
1686164700000|2023-06-07 19:05:00|7633.1|7621.1|7631.1|7619.1|7633.6|7621.6|7631.1|7619.1|0
1686165000000|2023-06-07 19:10:00|7630.6|7618.6|7631.1|7619.1|7631.6|7619.6|7627.1|7615.1|0
1686165300000|2023-06-07 19:15:00|7630.8|7618.8|7632.6|7620.6|7633.1|7621.1|7630.6|7618.6|0
1686165600000|2023-06-07 19:20:00|7632.8|7620.8|7633.8|7621.8|7635.1|7623.1|7632.6|7620.6|0
1686165900000|2023-06-07 19:25:00|7634.1|7622.1|7634.6|7622.6|7635.1|7623.1|7632.6|7620.6|0
1686166200000|2023-06-07 19:30:00|7634.8|7622.8|7635.6|7623.6|7636.8|7624.8|7633.6|7621.6|0
1686166500000|2023-06-07 19:35:00|7635.3|7623.3|7633.6|7621.6|7637.1|7625.1|7633.6|7621.6|0
1686166800000|2023-06-07 19:40:00|7633.8|7621.8|7636.6|7624.6|7637.1|7625.1|7632.1|7620.1|0
1686167100000|2023-06-07 19:45:00|7637.1|7625.1|7638.1|7626.1|7638.1|7626.1|7633.6|7621.6|0
1686167400000|2023-06-07 19:50:00|7639.6|7627.6|7634.3|7622.3|7640.1|7628.1|7634.1|7622.1|0
1686167700000|2023-06-07 19:55:00|7634.1|7622.1|7635.6|7623.6|7637.3|7625.3|7632.1|7620.1|0
1686168000000|2023-06-07 20:00:00|7635.8|7623.8|7635.7|7623.7|7637.2|7625.2|7633|7621|0
1686168300000|2023-06-07 20:05:00|7635.6|7623.6|7635.3|7623.3|7636.1|7624.1|7634.1|7622.1|0
1686168600000|2023-06-07 20:10:00|7635.4|7623.4|7634.6|7622.6|7637.1|7625.1|7633.9|7621.9|0
1686168900000|2023-06-07 20:15:00|7634.5|7622.5|7632|7620|7634.6|7622.6|7631.9|7619.9|0
1686169200000|2023-06-07 20:20:00|7632.1|7620.1|7634.3|7622.3|7634.3|7622.3|7632.1|7620.1|0
1686169500000|2023-06-07 20:25:00|7634.2|7622.2|7635.6|7623.6|7635.9|7623.9|7633.5|7621.5|0
1686169800000|2023-06-07 20:30:00|7635.7|7623.7|7634.3|7622.3|7635.9|7623.9|7634|7622|0
1686170100000|2023-06-07 20:35:00|7634.4|7622.4|7634.3|7622.3|7634.8|7622.8|7634.3|7622.3|0
1686170400000|2023-06-07 20:40:00|7634.4|7622.4|7634.9|7622.9|7635.1|7623.1|7634.4|7622.4|0
1686170700000|2023-06-07 20:45:00|7635.1|7623.1|7635.5|7623.5|7635.8|7623.8|7634.7|7622.7|0
1686171000000|2023-06-07 20:50:00|7635.4|7623.4|7634.7|7622.7|7635.4|7623.4|7634.7|7622.7|0
1686171300000|2023-06-07 20:55:00|7634.5|7622.5|7633.2|7621.2|7634.5|7622.5|7632.5|7620.5|0
1686171600000|2023-06-07 21:00:00|7633.3|7621.3|7631.7|7619.7|7633.5|7621.5|7631.1|7619.1|0
1686171900000|2023-06-07 21:05:00|7631.5|7619.5|7630.9|7618.9|7632.6|7620.6|7630.4|7618.4|0
1686172200000|2023-06-07 21:10:00|7631.1|7619.1|7631.3|7619.3|7631.6|7619.6|7630.9|7618.9|0
1686172500000|2023-06-07 21:15:00|7631.4|7619.4|7631.1|7619.1|7631.6|7619.6|7631.1|7619.1|0
1686172800000|2023-06-07 21:20:00|7631.2|7619.2|7633.8|7621.8|7633.8|7621.8|7631.2|7619.2|0
1686173100000|2023-06-07 21:25:00|7633.7|7621.7|7633.9|7621.9|7634|7622|7633.6|7621.6|0
1686173400000|2023-06-07 21:30:00|7633.6|7621.6|7633.9|7621.9|7633.9|7621.9|7633.6|7621.6|0
1686173700000|2023-06-07 21:35:00|7634|7622|7633.9|7621.9|7634|7622|7633.9|7621.9|0
1686174000000|2023-06-07 21:40:00|7634|7622|7633.5|7621.5|7634|7622|7633.5|7621.5|0
1686174300000|2023-06-07 21:45:00|7633.6|7621.6|7633.7|7621.7|7633.8|7621.8|7633.5|7621.5|0
1686174600000|2023-06-07 21:50:00|7633.8|7621.8|7633.7|7621.7|7633.8|7621.8|7633.5|7621.5|0
1686174900000|2023-06-07 21:55:00|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.5|7621.5|0
1686175200000|2023-06-07 22:00:00|7633.2|7621.2|7634.3|7622.3|7635.9|7623.9|7632.6|7620.6|0
1686175500000|2023-06-07 22:05:00|7634.4|7622.4|7635.4|7623.4|7635.4|7623.4|7634.3|7622.3|0
1686175800000|2023-06-07 22:10:00|7635.5|7623.5|7636.7|7624.7|7637|7625|7635.4|7623.4|0
1686176100000|2023-06-07 22:15:00|7636.5|7624.5|7636.9|7624.9|7637.1|7625.1|7635.9|7623.9|0
1686176400000|2023-06-07 22:20:00|7636.8|7624.8|7636.9|7624.9|7637.4|7625.4|7636.2|7624.2|0
1686176700000|2023-06-07 22:25:00|7637|7625|7635.3|7623.3|7637.4|7625.4|7634.4|7622.4|0
1686177000000|2023-06-07 22:30:00|7635.2|7623.2|7634.5|7622.5|7635.3|7623.3|7634.2|7622.2|0
1686177300000|2023-06-07 22:35:00|7634.3|7622.3|7634.1|7622.1|7634.6|7622.6|7632.8|7620.8|0
1686177600000|2023-06-07 22:40:00|7634.2|7622.2|7631.5|7619.5|7634.4|7622.4|7631.5|7619.5|0
1686177900000|2023-06-07 22:45:00|7631.6|7619.6|7631.5|7619.5|7632|7620|7630.7|7618.7|0
1686178200000|2023-06-07 22:50:00|7631.6|7619.6|7632.8|7620.8|7632.8|7620.8|7631.2|7619.2|0
1686178500000|2023-06-07 22:55:00|7632.9|7620.9|7631.2|7619.2|7633|7621|7631.2|7619.2|0
1686178800000|2023-06-07 23:00:00|7631|7619|7632.3|7620.3|7633.2|7621.2|7631|7619|0
1686179100000|2023-06-07 23:05:00|7632.4|7620.4|7631.9|7619.9|7632.9|7620.9|7631.5|7619.5|0
1686179400000|2023-06-07 23:10:00|7631.8|7619.8|7630.4|7618.4|7632.8|7620.8|7630.4|7618.4|0
1686179700000|2023-06-07 23:15:00|7630.7|7618.7|7629.3|7617.3|7631.3|7619.3|7629.3|7617.3|0
1686180000000|2023-06-07 23:20:00|7629.1|7617.1|7630.7|7618.7|7631|7619|7628.5|7616.5|0
1686180300000|2023-06-07 23:25:00|7630.6|7618.6|7630.2|7618.2|7630.7|7618.7|7630.2|7618.2|0
1686180600000|2023-06-07 23:30:00|7630.3|7618.3|7631.5|7619.5|7632|7620|7630.2|7618.2|0
1686180900000|2023-06-07 23:35:00|7631.4|7619.4|7631.1|7619.1|7632|7620|7631|7619|0
1686181200000|2023-06-07 23:40:00|7631|7619|7630.7|7618.7|7631|7619|7629.9|7617.9|0
1686181500000|2023-06-07 23:45:00|7630.8|7618.8|7631.1|7619.1|7631.1|7619.1|7629.9|7617.9|0
1686181800000|2023-06-07 23:50:00|7631|7619|7632.3|7620.3|7632.8|7620.8|7630.7|7618.7|0
1686182100000|2023-06-07 23:55:00|7632.4|7620.4|7637.8|7625.8|7637.8|7625.8|7631.9|7619.9|0
1686182400000|2023-06-08 00:00:00|7637.7|7625.7|7634.1|7622.1|7640.1|7628.1|7631.8|7619.8|0
1686182700000|2023-06-08 00:05:00|7633.8|7621.8|7630.3|7618.3|7633.8|7621.8|7628.8|7616.8|0
1686183000000|2023-06-08 00:10:00|7630.1|7618.1|7629.6|7617.6|7630.8|7618.8|7629.3|7617.3|0
1686183300000|2023-06-08 00:15:00|7629.3|7617.3|7625.8|7613.8|7629.3|7617.3|7625.3|7613.3|0
1686183600000|2023-06-08 00:20:00|7625.6|7613.6|7628.1|7616.1|7628.6|7616.6|7625.6|7613.6|0
1686183900000|2023-06-08 00:25:00|7626.6|7614.6|7627.6|7615.6|7628.1|7616.1|7626.3|7614.3|0
1686184200000|2023-06-08 00:30:00|7628.8|7616.8|7630.3|7618.3|7631.8|7619.8|7628.3|7616.3|0
1686184500000|2023-06-08 00:35:00|7630.1|7618.1|7627.1|7615.1|7630.3|7618.3|7627.1|7615.1|0
1686184800000|2023-06-08 00:40:00|7627.3|7615.3|7629.8|7617.8|7630.3|7618.3|7627.3|7615.3|0
1686185100000|2023-06-08 00:45:00|7629.6|7617.6|7629.3|7617.3|7629.8|7617.8|7627.8|7615.8|0
1686185400000|2023-06-08 00:50:00|7628.8|7616.8|7629.3|7617.3|7629.8|7617.8|7626.8|7614.8|0
1686185700000|2023-06-08 00:55:00|7629.8|7617.8|7630.3|7618.3|7630.6|7618.6|7629.8|7617.8|0
1686186000000|2023-06-08 01:00:00|7630.1|7618.1|7630.1|7618.1|7631.3|7619.3|7629.1|7617.1|0
1686186300000|2023-06-08 01:05:00|7629.8|7617.8|7630.3|7618.3|7630.6|7618.6|7629.8|7617.8|0
1686186600000|2023-06-08 01:10:00|7630.6|7618.6|7630.8|7618.8|7631.3|7619.3|7630.3|7618.3|0
1686186900000|2023-06-08 01:15:00|7630.6|7618.6|7631.3|7619.3|7632.3|7620.3|7630.3|7618.3|0
1686187200000|2023-06-08 01:20:00|7631.6|7619.6|7631.8|7619.8|7632.1|7620.1|7630.6|7618.6|0
1686187500000|2023-06-08 01:25:00|7632.1|7620.1|7632.3|7620.3|7632.8|7620.8|7631.3|7619.3|0
1686187800000|2023-06-08 01:30:00|7632.1|7620.1|7630.8|7618.8|7632.8|7620.8|7629.8|7617.8|0
1686188100000|2023-06-08 01:35:00|7631.1|7619.1|7629.8|7617.8|7632.1|7620.1|7629.8|7617.8|0
1686188400000|2023-06-08 01:40:00|7629.6|7617.6|7627.8|7615.8|7630.3|7618.3|7627.3|7615.3|0
1686188700000|2023-06-08 01:45:00|7628.1|7616.1|7623.6|7611.6|7629.3|7617.3|7623.3|7611.3|0
1686189000000|2023-06-08 01:50:00|7623.8|7611.8|7628.6|7616.6|7628.8|7616.8|7623.8|7611.8|0
1686189300000|2023-06-08 01:55:00|7628.8|7616.8|7630.6|7618.6|7631.1|7619.1|7628.6|7616.6|0
1686189600000|2023-06-08 02:00:00|7630.1|7618.1|7632.8|7620.8|7633.3|7621.3|7629.8|7617.8|0
1686189900000|2023-06-08 02:05:00|7633.1|7621.1|7632.8|7620.8|7633.3|7621.3|7631.3|7619.3|0
1686190200000|2023-06-08 02:10:00|7632.6|7620.6|7632.1|7620.1|7633.3|7621.3|7631.3|7619.3|0
1686190500000|2023-06-08 02:15:00|7631.3|7619.3|7630.8|7618.8|7631.8|7619.8|7630.6|7618.6|0
1686190800000|2023-06-08 02:20:00|7631.1|7619.1|7631.8|7619.8|7632.8|7620.8|7631.1|7619.1|0
1686191100000|2023-06-08 02:25:00|7632.1|7620.1|7631.8|7619.8|7632.1|7620.1|7631.1|7619.1|0
1686191400000|2023-06-08 02:30:00|7631.6|7619.6|7632.3|7620.3|7632.8|7620.8|7631.6|7619.6|0
1686191700000|2023-06-08 02:35:00|7632.8|7620.8|7630.3|7618.3|7632.8|7620.8|7629.8|7617.8|0
1686192000000|2023-06-08 02:40:00|7629.8|7617.8|7629.8|7617.8|7630.3|7618.3|7629.3|7617.3|0
1686192300000|2023-06-08 02:45:00|7630.3|7618.3|7631.8|7619.8|7631.8|7619.8|7629.8|7617.8|0
1686192600000|2023-06-08 02:50:00|7631.6|7619.6|7630.8|7618.8|7632.3|7620.3|7630.8|7618.8|0
1686192900000|2023-06-08 02:55:00|7630.3|7618.3|7629.8|7617.8|7632.3|7620.3|7629.8|7617.8|0
1686193200000|2023-06-08 03:00:00|7629.6|7617.6|7630.3|7618.3|7630.8|7618.8|7629.6|7617.6|0
1686193500000|2023-06-08 03:05:00|7630.8|7618.8|7630.8|7618.8|7631.3|7619.3|7630.3|7618.3|0
1686193800000|2023-06-08 03:10:00|7631.1|7619.1|7630.3|7618.3|7631.3|7619.3|7630.3|7618.3|0
1686194100000|2023-06-08 03:15:00|7630.6|7618.6|7630.3|7618.3|7630.8|7618.8|7629.6|7617.6|0
1686194400000|2023-06-08 03:20:00|7630.6|7618.6|7628.1|7616.1|7630.6|7618.6|7628.1|7616.1|0
1686194700000|2023-06-08 03:25:00|7627.8|7615.8|7627.8|7615.8|7628.3|7616.3|7627.8|7615.8|0
1686195000000|2023-06-08 03:30:00|7627.6|7615.6|7623.8|7611.8|7627.6|7615.6|7622.3|7610.3|0
1686195300000|2023-06-08 03:35:00|7623.6|7611.6|7622.3|7610.3|7624.3|7612.3|7622.1|7610.1|0
1686195600000|2023-06-08 03:40:00|7622.1|7610.1|7622.3|7610.3|7622.8|7610.8|7621.6|7609.6|0
1686195900000|2023-06-08 03:45:00|7622.1|7610.1|7623.3|7611.3|7623.3|7611.3|7621.8|7609.8|0
1686196200000|2023-06-08 03:50:00|7623.8|7611.8|7621.8|7609.8|7623.8|7611.8|7621.1|7609.1|0
1686196500000|2023-06-08 03:55:00|7622.1|7610.1|7622.8|7610.8|7623.3|7611.3|7621.6|7609.6|0
1686196800000|2023-06-08 04:00:00|7623.1|7611.1|7620.3|7608.3|7623.1|7611.1|7619.3|7607.3|0
1686197100000|2023-06-08 04:05:00|7619.8|7607.8|7618.3|7606.3|7620.1|7608.1|7618.3|7606.3|0
1686197400000|2023-06-08 04:10:00|7618.1|7606.1|7619.3|7607.3|7619.6|7607.6|7617.3|7605.3|0
1686197700000|2023-06-08 04:15:00|7618.8|7606.8|7620.3|7608.3|7621.3|7609.3|7618.3|7606.3|0
1686198000000|2023-06-08 04:20:00|7620.6|7608.6|7619.8|7607.8|7621.3|7609.3|7619.3|7607.3|0
1686198300000|2023-06-08 04:25:00|7619.6|7607.6|7619.3|7607.3|7620.1|7608.1|7618.6|7606.6|0
1686198600000|2023-06-08 04:30:00|7619.1|7607.1|7617.3|7605.3|7619.3|7607.3|7616.8|7604.8|0
1686198900000|2023-06-08 04:35:00|7617.8|7605.8|7616.3|7604.3|7618.8|7606.8|7616.1|7604.1|0
1686199200000|2023-06-08 04:40:00|7616.1|7604.1|7615.1|7603.1|7617.3|7605.3|7615.1|7603.1|0
1686199500000|2023-06-08 04:45:00|7614.6|7602.6|7615.8|7603.8|7616.3|7604.3|7614.6|7602.6|0
1686199800000|2023-06-08 04:50:00|7615.3|7603.3|7616.3|7604.3|7616.3|7604.3|7614.8|7602.8|0
1686200100000|2023-06-08 04:55:00|7616.1|7604.1|7618.8|7606.8|7619.3|7607.3|7615.8|7603.8|0
1686200400000|2023-06-08 05:00:00|7618.6|7606.6|7616.8|7604.8|7618.6|7606.6|7615.3|7603.3|0
1686200700000|2023-06-08 05:05:00|7616.3|7604.3|7616.8|7604.8|7618.3|7606.3|7616.3|7604.3|0
1686201000000|2023-06-08 05:10:00|7616.3|7604.3|7617.8|7605.8|7618.3|7606.3|7616.1|7604.1|0
1686201300000|2023-06-08 05:15:00|7618.1|7606.1|7618.8|7606.8|7618.8|7606.8|7617.1|7605.1|0
1686201600000|2023-06-08 05:20:00|7618.6|7606.6|7619.6|7607.6|7619.8|7607.8|7617.8|7605.8|0
1686201900000|2023-06-08 05:25:00|7620.1|7608.1|7622.3|7610.3|7622.3|7610.3|7619.1|7607.1|0
1686202200000|2023-06-08 05:30:00|7622.6|7610.6|7624.1|7612.1|7625.8|7613.8|7621.8|7609.8|0
1686202500000|2023-06-08 05:35:00|7624.6|7612.6|7625.3|7613.3|7626.3|7614.3|7623.3|7611.3|0
1686202800000|2023-06-08 05:40:00|7625.1|7613.1|7624.8|7612.8|7626.3|7614.3|7624.3|7612.3|0
1686203100000|2023-06-08 05:45:00|7625.1|7613.1|7622.8|7610.8|7625.3|7613.3|7622.6|7610.6|0
1686203400000|2023-06-08 05:50:00|7622.1|7610.1|7623.3|7611.3|7623.6|7611.6|7621.8|7609.8|0
1686203700000|2023-06-08 05:55:00|7623.1|7611.1|7626.8|7614.8|7627.6|7615.6|7622.8|7610.8|0
1686204000000|2023-06-08 06:00:00|7626.1|7614.1|7621.6|7609.6|7626.8|7614.8|7620.1|7608.1|0
1686204300000|2023-06-08 06:05:00|7621.8|7609.8|7620.1|7608.1|7624.1|7612.1|7619.6|7607.6|0
1686204600000|2023-06-08 06:10:00|7620.3|7608.3|7616.6|7604.6|7620.8|7608.8|7616.3|7604.3|0
1686204900000|2023-06-08 06:15:00|7617.1|7605.1|7630.1|7618.1|7630.1|7618.1|7617.1|7605.1|0
1686205200000|2023-06-08 06:20:00|7629.6|7617.6|7629.6|7617.6|7631.3|7619.3|7627.1|7615.1|0
1686205500000|2023-06-08 06:25:00|7629.8|7617.8|7632.3|7620.3|7632.8|7620.8|7629.3|7617.3|0
1686205800000|2023-06-08 06:30:00|7632.6|7620.6|7631.8|7619.8|7634.8|7622.8|7631.1|7619.1|0
1686206100000|2023-06-08 06:35:00|7631.6|7619.6|7628.8|7616.8|7631.6|7619.6|7628.6|7616.6|0
1686206400000|2023-06-08 06:40:00|7628.6|7616.6|7630.1|7618.1|7631.1|7619.1|7627.6|7615.6|0
1686206700000|2023-06-08 06:45:00|7630.6|7618.6|7633.8|7621.8|7634.1|7622.1|7629.6|7617.6|0
1686207000000|2023-06-08 06:50:00|7634.1|7622.1|7634.8|7622.8|7635.1|7623.1|7633.3|7621.3|0
1686207300000|2023-06-08 06:55:00|7635.1|7623.1|7629.3|7617.3|7635.8|7623.8|7627.6|7615.6|0
1686207600000|2023-06-08 07:00:00|7631.1|7619.1|7629.1|7617.1|7640.1|7628.1|7628.1|7616.1|0
1686207900000|2023-06-08 07:05:00|7627.6|7615.6|7642.8|7630.8|7643.6|7631.6|7627.6|7615.6|0
1686208200000|2023-06-08 07:10:00|7642.1|7630.1|7636.3|7624.3|7643.1|7631.1|7635.3|7623.3|0
1686208500000|2023-06-08 07:15:00|7637.1|7625.1|7627.8|7615.8|7637.6|7625.6|7626.3|7614.3|0
1686208800000|2023-06-08 07:20:00|7627.6|7615.6|7626.1|7614.1|7629.6|7617.6|7623.6|7611.6|0
1686209100000|2023-06-08 07:25:00|7625.8|7613.8|7626.8|7614.8|7632.3|7620.3|7625.3|7613.3|0
1686209400000|2023-06-08 07:30:00|7627.1|7615.1|7627.8|7615.8|7630.3|7618.3|7625.8|7613.8|0
1686209700000|2023-06-08 07:35:00|7628.1|7616.1|7625.1|7613.1|7628.3|7616.3|7623.8|7611.8|0
1686210000000|2023-06-08 07:40:00|7625.3|7613.3|7627.6|7615.6|7630.1|7618.1|7625.1|7613.1|0
1686210300000|2023-06-08 07:45:00|7627.8|7615.8|7624.8|7612.8|7628.3|7616.3|7623.6|7611.6|0
1686210600000|2023-06-08 07:50:00|7624.6|7612.6|7621.7|7609.7|7625.2|7613.2|7621.7|7609.7|0
1686210900000|2023-06-08 07:55:00|7621.9|7609.9|7622.2|7610.2|7623.2|7611.2|7620.2|7608.2|0
1686211200000|2023-06-08 08:00:00|7622.4|7610.4|7619.9|7607.9|7623.7|7611.7|7619.7|7607.7|0
1686211500000|2023-06-08 08:05:00|7620.2|7608.2|7619.9|7607.9|7621.7|7609.7|7618.2|7606.2|0
1686211800000|2023-06-08 08:10:00|7620.2|7608.2|7619.2|7607.2|7622.2|7610.2|7618.2|7606.2|0
1686212100000|2023-06-08 08:15:00|7619.4|7607.4|7621.7|7609.7|7621.9|7609.9|7618.4|7606.4|0
1686212400000|2023-06-08 08:20:00|7621.9|7609.9|7621.4|7609.4|7623.7|7611.7|7619.4|7607.4|0
1686212700000|2023-06-08 08:25:00|7621.7|7609.7|7621.9|7609.9|7623.2|7611.2|7620.2|7608.2|0
1686213000000|2023-06-08 08:30:00|7621.7|7609.7|7623.4|7611.4|7623.9|7611.9|7620.7|7608.7|0
1686213300000|2023-06-08 08:35:00|7623.2|7611.2|7618.7|7606.7|7623.4|7611.4|7618.7|7606.7|0
1686213600000|2023-06-08 08:40:00|7619.2|7607.2|7618.2|7606.2|7619.2|7607.2|7614.9|7602.9|0
1686213900000|2023-06-08 08:45:00|7617.9|7605.9|7608.9|7596.9|7618.2|7606.2|7608.2|7596.2|0
1686214200000|2023-06-08 08:50:00|7609.2|7597.2|7607.2|7595.2|7612.2|7600.2|7607.2|7595.2|0
1686214500000|2023-06-08 08:55:00|7606.9|7594.9|7608.2|7596.2|7610.4|7598.4|7606.9|7594.9|0
1686214800000|2023-06-08 09:00:00|7608.4|7596.4|7608.2|7596.2|7608.7|7596.7|7605.7|7593.7|0
1686215100000|2023-06-08 09:05:00|7607.9|7595.9|7608.2|7596.2|7609.2|7597.2|7605.7|7593.7|0
1686215400000|2023-06-08 09:10:00|7607.9|7595.9|7610.9|7598.9|7612.7|7600.7|7607.9|7595.9|0
1686215700000|2023-06-08 09:15:00|7611.2|7599.2|7609.4|7597.4|7611.4|7599.4|7608.4|7596.4|0
1686216000000|2023-06-08 09:20:00|7609.7|7597.7|7612.4|7600.4|7613.7|7601.7|7608.7|7596.7|0
1686216300000|2023-06-08 09:25:00|7612.7|7600.7|7612.4|7600.4|7615.7|7603.7|7610.9|7598.9|0
1686216600000|2023-06-08 09:30:00|7612.7|7600.7|7613.7|7601.7|7615.7|7603.7|7610.7|7598.7|0
1686216900000|2023-06-08 09:35:00|7613.9|7601.9|7616.7|7604.7|7616.7|7604.7|7613.7|7601.7|0
1686217200000|2023-06-08 09:40:00|7616.9|7604.9|7618.7|7606.7|7619.7|7607.7|7616.7|7604.7|0
1686217500000|2023-06-08 09:45:00|7618.4|7606.4|7618.2|7606.2|7619.7|7607.7|7616.7|7604.7|0
1686217800000|2023-06-08 09:50:00|7618.7|7606.7|7619.7|7607.7|7619.9|7607.9|7614.7|7602.7|0
1686218100000|2023-06-08 09:55:00|7619.9|7607.9|7619.4|7607.4|7620.9|7608.9|7618.7|7606.7|0
1686218400000|2023-06-08 10:00:00|7619.7|7607.7|7619.2|7607.2|7619.9|7607.9|7617.7|7605.7|0
1686218700000|2023-06-08 10:05:00|7618.7|7606.7|7618.7|7606.7|7621.2|7609.2|7618.7|7606.7|0
1686219000000|2023-06-08 10:10:00|7619.7|7607.7|7623.2|7611.2|7623.9|7611.9|7619.7|7607.7|0
1686219300000|2023-06-08 10:15:00|7623.7|7611.7|7626.2|7614.2|7626.4|7614.4|7622.7|7610.7|0
1686219600000|2023-06-08 10:20:00|7626.7|7614.7|7629.2|7617.2|7631.2|7619.2|7625.7|7613.7|0
1686219900000|2023-06-08 10:25:00|7629.4|7617.4|7626.7|7614.7|7630.7|7618.7|7625.7|7613.7|0
1686220200000|2023-06-08 10:30:00|7627.2|7615.2|7628.2|7616.2|7628.7|7616.7|7626.4|7614.4|0
1686220500000|2023-06-08 10:35:00|7628.7|7616.7|7628.7|7616.7|7630.4|7618.4|7627.2|7615.2|0
1686220800000|2023-06-08 10:40:00|7628.4|7616.4|7628.7|7616.7|7630.2|7618.2|7628.2|7616.2|0
1686221100000|2023-06-08 10:45:00|7629.2|7617.2|7627.9|7615.9|7629.7|7617.7|7626.2|7614.2|0
1686221400000|2023-06-08 10:50:00|7627.7|7615.7|7627.7|7615.7|7629.2|7617.2|7625.9|7613.9|0
1686221700000|2023-06-08 10:55:00|7627.4|7615.4|7625.2|7613.2|7628.4|7616.4|7624.4|7612.4|0
1686222000000|2023-06-08 11:00:00|7624.7|7612.7|7625.7|7613.7|7626.2|7614.2|7624.4|7612.4|0
1686222300000|2023-06-08 11:05:00|7625.4|7613.4|7624.7|7612.7|7625.7|7613.7|7624.4|7612.4|0
1686222600000|2023-06-08 11:10:00|7624.2|7612.2|7625.7|7613.7|7626.2|7614.2|7623.9|7611.9|0
1686222900000|2023-06-08 11:15:00|7625.9|7613.9|7627.2|7615.2|7628.7|7616.7|7625.9|7613.9|0
1686223200000|2023-06-08 11:20:00|7627.7|7615.7|7626.2|7614.2|7627.7|7615.7|7625.7|7613.7|0
1686223500000|2023-06-08 11:25:00|7626.4|7614.4|7627.2|7615.2|7627.7|7615.7|7625.7|7613.7|0
1686223800000|2023-06-08 11:30:00|7626.9|7614.9|7623.2|7611.2|7626.9|7614.9|7620.7|7608.7|0
1686224100000|2023-06-08 11:35:00|7622.7|7610.7|7626.9|7614.9|7627.4|7615.4|7622.7|7610.7|0
1686224400000|2023-06-08 11:40:00|7626.7|7614.7|7627.9|7615.9|7628.2|7616.2|7626.7|7614.7|0
1686224700000|2023-06-08 11:45:00|7628.2|7616.2|7627.9|7615.9|7628.4|7616.4|7625.7|7613.7|0
1686225000000|2023-06-08 11:50:00|7627.7|7615.7|7631.7|7619.7|7632.7|7620.7|7627.2|7615.2|0
1686225300000|2023-06-08 11:55:00|7631.4|7619.4|7631.7|7619.7|7633.7|7621.7|7631.2|7619.2|0
1686225600000|2023-06-08 12:00:00|7631.9|7619.9|7632.7|7620.7|7633.4|7621.4|7631.7|7619.7|0
1686225900000|2023-06-08 12:05:00|7632.4|7620.4|7628.7|7616.7|7632.4|7620.4|7627.7|7615.7|0
1686226200000|2023-06-08 12:10:00|7628.4|7616.4|7624.4|7612.4|7628.7|7616.7|7623.4|7611.4|0
1686226500000|2023-06-08 12:15:00|7624.2|7612.2|7625.2|7613.2|7625.2|7613.2|7621.9|7609.9|0
1686226800000|2023-06-08 12:20:00|7624.9|7612.9|7626.7|7614.7|7627.2|7615.2|7624.2|7612.2|0
1686227100000|2023-06-08 12:25:00|7626.4|7614.4|7622.9|7610.9|7626.4|7614.4|7622.2|7610.2|0
1686227400000|2023-06-08 12:30:00|7623.4|7611.4|7624.7|7612.7|7625.7|7613.7|7620.4|7608.4|0
1686227700000|2023-06-08 12:35:00|7624.9|7612.9|7628.7|7616.7|7629.2|7617.2|7623.2|7611.2|0
1686228000000|2023-06-08 12:40:00|7628.4|7616.4|7622.4|7610.4|7628.4|7616.4|7622.2|7610.2|0
1686228300000|2023-06-08 12:45:00|7622.7|7610.7|7624.7|7612.7|7624.7|7612.7|7621.7|7609.7|0
1686228600000|2023-06-08 12:50:00|7624.2|7612.2|7625.9|7613.9|7627.4|7615.4|7622.9|7610.9|0
1686228900000|2023-06-08 12:55:00|7625.7|7613.7|7625.2|7613.2|7627.2|7615.2|7624.7|7612.7|0
1686229200000|2023-06-08 13:00:00|7625.4|7613.4|7622.2|7610.2|7626.2|7614.2|7621.2|7609.2|0
1686229500000|2023-06-08 13:05:00|7621.4|7609.4|7619.7|7607.7|7621.7|7609.7|7618.2|7606.2|0
1686229800000|2023-06-08 13:10:00|7620.2|7608.2|7619.4|7607.4|7620.2|7608.2|7616.7|7604.7|0
1686230100000|2023-06-08 13:15:00|7619.7|7607.7|7617.7|7605.7|7619.7|7607.7|7616.2|7604.2|0
1686230400000|2023-06-08 13:20:00|7617.2|7605.2|7612.7|7600.7|7617.2|7605.2|7611.4|7599.4|0
1686230700000|2023-06-08 13:25:00|7612.9|7600.9|7617.7|7605.7|7617.7|7605.7|7611.7|7599.7|0
1686231000000|2023-06-08 13:30:00|7616.9|7604.9|7612.9|7600.9|7619.2|7607.2|7610.4|7598.4|0
1686231300000|2023-06-08 13:35:00|7613.2|7601.2|7603.7|7591.7|7614.4|7602.4|7603.7|7591.7|0
1686231600000|2023-06-08 13:40:00|7603.4|7591.4|7601.7|7589.7|7605.4|7593.4|7598.7|7586.7|0
1686231900000|2023-06-08 13:45:00|7602.2|7590.2|7598.2|7586.2|7602.2|7590.2|7593.2|7581.2|0
1686232200000|2023-06-08 13:50:00|7598.7|7586.7|7596.2|7584.2|7602.2|7590.2|7594.2|7582.2|0
1686232500000|2023-06-08 13:55:00|7595.7|7583.7|7601.4|7589.4|7601.9|7589.9|7593.7|7581.7|0
1686232800000|2023-06-08 14:00:00|7600.4|7588.4|7601.7|7589.7|7603.2|7591.2|7597.2|7585.2|0
1686233100000|2023-06-08 14:05:00|7602.2|7590.2|7603.7|7591.7|7605.2|7593.2|7599.7|7587.7|0
1686233400000|2023-06-08 14:10:00|7604.1|7592.1|7606.1|7594.1|7606.1|7594.1|7602.1|7590.1|0
1686233700000|2023-06-08 14:15:00|7606.6|7594.6|7609.6|7597.6|7612.6|7600.6|7606.1|7594.1|0
1686234000000|2023-06-08 14:20:00|7609.1|7597.1|7610.6|7598.6|7611.6|7599.6|7609.1|7597.1|0
1686234300000|2023-06-08 14:25:00|7611.1|7599.1|7609.1|7597.1|7611.1|7599.1|7605.1|7593.1|0
1686234600000|2023-06-08 14:30:00|7608.8|7596.8|7605.6|7593.6|7610.1|7598.1|7602.8|7590.8|0
1686234900000|2023-06-08 14:35:00|7606.1|7594.1|7608.6|7596.6|7610.6|7598.6|7606.1|7594.1|0
1686235200000|2023-06-08 14:40:00|7608.3|7596.3|7608.6|7596.6|7610.6|7598.6|7607.3|7595.3|0
1686235500000|2023-06-08 14:45:00|7609.1|7597.1|7604.6|7592.6|7609.1|7597.1|7603.8|7591.8|0
1686235800000|2023-06-08 14:50:00|7604.8|7592.8|7606.6|7594.6|7607.1|7595.1|7603.8|7591.8|0
1686236100000|2023-06-08 14:55:00|7606.8|7594.8|7609.1|7597.1|7609.3|7597.3|7606.6|7594.6|0
1686236400000|2023-06-08 15:00:00|7609.3|7597.3|7605.8|7593.8|7610.8|7598.8|7605.8|7593.8|0
1686236700000|2023-06-08 15:05:00|7605.6|7593.6|7603.8|7591.8|7606.1|7594.1|7602.6|7590.6|0
1686237000000|2023-06-08 15:10:00|7604.1|7592.1|7603.3|7591.3|7606.1|7594.1|7602.3|7590.3|0
1686237300000|2023-06-08 15:15:00|7603.6|7591.6|7606.1|7594.1|7606.1|7594.1|7602.1|7590.1|0
1686237600000|2023-06-08 15:20:00|7606.6|7594.6|7608.1|7596.1|7608.1|7596.1|7604.8|7592.8|0
1686237900000|2023-06-08 15:25:00|7607.8|7595.8|7606.6|7594.6|7608.8|7596.8|7605.8|7593.8|0
1686238200000|2023-06-08 15:30:00|7607.1|7595.1|7605.1|7593.1|7608.8|7596.8|7605.1|7593.1|0
1686238500000|2023-06-08 15:35:00|7605.6|7593.6|7605.1|7593.1|7607.6|7595.6|7604.1|7592.1|0
1686238800000|2023-06-08 15:40:00|7605.6|7593.6|7603.1|7591.1|7606.1|7594.1|7602.6|7590.6|0
1686239100000|2023-06-08 15:45:00|7602.6|7590.6|7598.1|7586.1|7604.1|7592.1|7595.6|7583.6|0
1686239400000|2023-06-08 15:50:00|7598.3|7586.3|7598.6|7586.6|7600.1|7588.1|7597.1|7585.1|0
1686239700000|2023-06-08 15:55:00|7599.1|7587.1|7597.1|7585.1|7600.6|7588.6|7595.8|7583.8|0
1686240000000|2023-06-08 16:00:00|7596.8|7584.8|7598.1|7586.1|7598.1|7586.1|7594.6|7582.6|0
1686240300000|2023-06-08 16:05:00|7598.6|7586.6|7597.1|7585.1|7599.1|7587.1|7596.1|7584.1|0
1686240600000|2023-06-08 16:10:00|7596.6|7584.6|7600.1|7588.1|7600.1|7588.1|7596.6|7584.6|0
1686240900000|2023-06-08 16:15:00|7599.8|7587.8|7602.1|7590.1|7602.6|7590.6|7599.6|7587.6|0
1686241200000|2023-06-08 16:20:00|7602.6|7590.6|7606.1|7594.1|7606.1|7594.1|7601.1|7589.1|0
1686241500000|2023-06-08 16:25:00|7605.8|7593.8|7610.6|7598.6|7610.8|7598.8|7605.1|7593.1|0
1686241800000|2023-06-08 16:30:00|7610.3|7598.3|7609.1|7597.1|7610.6|7598.6|7609.1|7597.1|0
1686242100000|2023-06-08 16:35:00|7608.6|7596.6|7606.1|7594.1|7609.6|7597.6|7606.1|7594.1|0
1686242400000|2023-06-08 16:40:00|7606.6|7594.6|7608.1|7596.1|7608.6|7596.6|7606.1|7594.1|0
1686242700000|2023-06-08 16:45:00|7608.3|7596.3|7607.1|7595.1|7609.1|7597.1|7606.3|7594.3|0
1686243000000|2023-06-08 16:50:00|7607.3|7595.3|7610.8|7598.8|7611.1|7599.1|7607.1|7595.1|0
1686243300000|2023-06-08 16:55:00|7611.1|7599.1|7610.1|7598.1|7611.6|7599.6|7610.1|7598.1|0
1686243600000|2023-06-08 17:00:00|7610.3|7598.3|7610.6|7598.6|7612.3|7600.3|7610.1|7598.1|0
1686243900000|2023-06-08 17:05:00|7610.8|7598.8|7612.6|7600.6|7612.6|7600.6|7610.3|7598.3|0
1686244200000|2023-06-08 17:10:00|7612.3|7600.3|7611.1|7599.1|7612.6|7600.6|7610.3|7598.3|0
1686244500000|2023-06-08 17:15:00|7611.3|7599.3|7611.3|7599.3|7611.8|7599.8|7610.6|7598.6|0
1686244800000|2023-06-08 17:20:00|7611.6|7599.6|7609.6|7597.6|7612.1|7600.1|7608.8|7596.8|0
1686245100000|2023-06-08 17:25:00|7610.1|7598.1|7607.8|7595.8|7610.1|7598.1|7607.8|7595.8|0
1686245400000|2023-06-08 17:30:00|7608.1|7596.1|7607.6|7595.6|7609.6|7597.6|7606.8|7594.8|0
1686245700000|2023-06-08 17:35:00|7607.3|7595.3|7607.1|7595.1|7608.6|7596.6|7606.1|7594.1|0
1686246000000|2023-06-08 17:40:00|7606.6|7594.6|7605.6|7593.6|7607.6|7595.6|7605.1|7593.1|0
1686246300000|2023-06-08 17:45:00|7605.3|7593.3|7606.6|7594.6|7606.6|7594.6|7604.3|7592.3|0
1686246600000|2023-06-08 17:50:00|7607.1|7595.1|7606.6|7594.6|7609.6|7597.6|7606.6|7594.6|0
1686246900000|2023-06-08 17:55:00|7606.1|7594.1|7607.6|7595.6|7607.6|7595.6|7605.6|7593.6|0
1686247200000|2023-06-08 18:00:00|7608.1|7596.1|7608.3|7596.3|7609.3|7597.3|7607.6|7595.6|0
1686247500000|2023-06-08 18:05:00|7608.6|7596.6|7607.6|7595.6|7609.1|7597.1|7607.1|7595.1|0
1686247800000|2023-06-08 18:10:00|7607.3|7595.3|7608.6|7596.6|7608.6|7596.6|7606.1|7594.1|0
1686248100000|2023-06-08 18:15:00|7609.1|7597.1|7610.6|7598.6|7610.6|7598.6|7609.1|7597.1|0
1686248400000|2023-06-08 18:20:00|7610.8|7598.8|7611.6|7599.6|7611.8|7599.8|7610.3|7598.3|0
1686248700000|2023-06-08 18:25:00|7611.3|7599.3|7612.8|7600.8|7613.1|7601.1|7611.1|7599.1|0
1686249000000|2023-06-08 18:30:00|7613.6|7601.6|7614.1|7602.1|7614.6|7602.6|7612.8|7600.8|0
1686249300000|2023-06-08 18:35:00|7613.8|7601.8|7614.8|7602.8|7616.1|7604.1|7613.8|7601.8|0
1686249600000|2023-06-08 18:40:00|7615.1|7603.1|7616.3|7604.3|7616.6|7604.6|7614.1|7602.1|0
1686249900000|2023-06-08 18:45:00|7616.6|7604.6|7615.1|7603.1|7616.6|7604.6|7614.1|7602.1|0
1686250200000|2023-06-08 18:50:00|7614.8|7602.8|7616.3|7604.3|7616.6|7604.6|7614.1|7602.1|0
1686250500000|2023-06-08 18:55:00|7616.1|7604.1|7616.6|7604.6|7617.6|7605.6|7616.1|7604.1|0
1686250800000|2023-06-08 19:00:00|7617.1|7605.1|7615.1|7603.1|7617.1|7605.1|7614.8|7602.8|0
1686251100000|2023-06-08 19:05:00|7614.8|7602.8|7614.6|7602.6|7616.1|7604.1|7614.6|7602.6|0
1686251400000|2023-06-08 19:10:00|7614.8|7602.8|7613.1|7601.1|7615.1|7603.1|7613.1|7601.1|0
1686251700000|2023-06-08 19:15:00|7613.6|7601.6|7612.8|7600.8|7614.6|7602.6|7612.1|7600.1|0
1686252000000|2023-06-08 19:20:00|7613.1|7601.1|7616.1|7604.1|7616.6|7604.6|7612.6|7600.6|0
1686252300000|2023-06-08 19:25:00|7615.6|7603.6|7619.1|7607.1|7619.6|7607.6|7615.6|7603.6|0
1686252600000|2023-06-08 19:30:00|7618.8|7606.8|7617.6|7605.6|7619.6|7607.6|7617.1|7605.1|0
1686252900000|2023-06-08 19:35:00|7617.3|7605.3|7618.6|7606.6|7619.1|7607.1|7617.1|7605.1|0
1686253200000|2023-06-08 19:40:00|7618.8|7606.8|7622.6|7610.6|7623.1|7611.1|7618.8|7606.8|0
1686253500000|2023-06-08 19:45:00|7622.8|7610.8|7621.1|7609.1|7623.1|7611.1|7619.6|7607.6|0
1686253800000|2023-06-08 19:50:00|7621.3|7609.3|7622.6|7610.6|7623.6|7611.6|7621.3|7609.3|0
1686254100000|2023-06-08 19:55:00|7621.6|7609.6|7622.5|7610.5|7626.6|7614.6|7620.1|7608.1|0
1686254400000|2023-06-08 20:00:00|7622|7610|7617.9|7605.9|7622|7610|7617.8|7605.8|0
1686254700000|2023-06-08 20:05:00|7618|7606|7619.6|7607.6|7620.3|7608.3|7618|7606|0
1686255000000|2023-06-08 20:10:00|7619.5|7607.5|7619.2|7607.2|7619.5|7607.5|7617.6|7605.6|0
1686255300000|2023-06-08 20:15:00|7619.3|7607.3|7619.1|7607.1|7620.8|7608.8|7617.5|7605.5|0
1686255600000|2023-06-08 20:20:00|7619|7607|7618.3|7606.3|7619.5|7607.5|7617.9|7605.9|0
1686255900000|2023-06-08 20:25:00|7618.2|7606.2|7619.8|7607.8|7619.8|7607.8|7618.2|7606.2|0
1686256200000|2023-06-08 20:30:00|7619.9|7607.9|7622.1|7610.1|7622.1|7610.1|7619.9|7607.9|0
1686256500000|2023-06-08 20:35:00|7622|7610|7621.8|7609.8|7622.6|7610.6|7621.4|7609.4|0
1686256800000|2023-06-08 20:40:00|7621.9|7609.9|7622.9|7610.9|7623|7611|7621.4|7609.4|0
1686257100000|2023-06-08 20:45:00|7622.8|7610.8|7624|7612|7625|7613|7622.5|7610.5|0
1686257400000|2023-06-08 20:50:00|7623.8|7611.8|7621.8|7609.8|7624.2|7612.2|7620.6|7608.6|0
1686257700000|2023-06-08 20:55:00|7621.7|7609.7|7622.2|7610.2|7622.3|7610.3|7620.8|7608.8|0
1686258000000|2023-06-08 21:00:00|7621.9|7609.9|7621.6|7609.6|7622.6|7610.6|7621.5|7609.5|0
1686258300000|2023-06-08 21:05:00|7621.5|7609.5|7621.5|7609.5|7621.6|7609.6|7621.4|7609.4|0
1686258600000|2023-06-08 21:10:00|7621.6|7609.6|7621.3|7609.3|7621.6|7609.6|7621.3|7609.3|0
1686258900000|2023-06-08 21:15:00|7621.4|7609.4|7620.7|7608.7|7621.5|7609.5|7620.6|7608.6|0
1686259200000|2023-06-08 21:20:00|7620.8|7608.8|7621.2|7609.2|7621.4|7609.4|7620.8|7608.8|0
1686259500000|2023-06-08 21:25:00|7621.4|7609.4|7620.9|7608.9|7621.4|7609.4|7620.9|7608.9|0
1686259800000|2023-06-08 21:30:00|7620.7|7608.7|7620.8|7608.8|7621|7609|7620.7|7608.7|0
1686260100000|2023-06-08 21:35:00|7620.9|7608.9|7620.8|7608.8|7620.9|7608.9|7620.8|7608.8|0
1686260400000|2023-06-08 21:40:00|7620.9|7608.9|7621.5|7609.5|7621.6|7609.6|7620.7|7608.7|0
1686260700000|2023-06-08 21:45:00|7621.4|7609.4|7618.6|7606.6|7621.4|7609.4|7618.2|7606.2|0
1686261000000|2023-06-08 21:50:00|7619.8|7607.8|7619.6|7607.6|7619.9|7607.9|7619.3|7607.3|0
1686261300000|2023-06-08 21:55:00|7619.5|7607.5|7620.1|7608.1|7620.1|7608.1|7619.5|7607.5|0
1686261600000|2023-06-08 22:00:00|7619.9|7607.9|7617.2|7605.2|7619.9|7607.9|7617.2|7605.2|0
1686261900000|2023-06-08 22:05:00|7617.3|7605.3|7616.3|7604.3|7618.2|7606.2|7615.5|7603.5|0
1686262200000|2023-06-08 22:10:00|7616.6|7604.6|7616.1|7604.1|7617.4|7605.4|7616.1|7604.1|0
1686262500000|2023-06-08 22:15:00|7616.2|7604.2|7616.9|7604.9|7617.4|7605.4|7616.1|7604.1|0
1686262800000|2023-06-08 22:20:00|7616.8|7604.8|7616.9|7604.9|7617.4|7605.4|7616.1|7604.1|0
1686263100000|2023-06-08 22:25:00|7616.8|7604.8|7616|7604|7616.9|7604.9|7616|7604|0
1686263400000|2023-06-08 22:30:00|7616.1|7604.1|7618|7606|7618|7606|7616.1|7604.1|0
1686263700000|2023-06-08 22:35:00|7617.8|7605.8|7617.6|7605.6|7618|7606|7617.6|7605.6|0
1686264000000|2023-06-08 22:40:00|7617.7|7605.7|7617.3|7605.3|7618|7606|7617.3|7605.3|0
1686264300000|2023-06-08 22:45:00|7617.2|7605.2|7617.3|7605.3|7617.6|7605.6|7616.8|7604.8|0
1686264900000|2023-06-08 22:55:00|7617.1|7605.1|7617.4|7605.4|7617.5|7605.5|7616.7|7604.7|0
1686265200000|2023-06-08 23:00:00|7617.3|7605.3|7617.8|7605.8|7617.8|7605.8|7617|7605|0
1686265500000|2023-06-08 23:05:00|7617.9|7605.9|7617.4|7605.4|7618.2|7606.2|7617|7605|0
1686265800000|2023-06-08 23:10:00|7617.5|7605.5|7616.6|7604.6|7617.8|7605.8|7616.6|7604.6|0
1686266100000|2023-06-08 23:15:00|7616.8|7604.8|7616.7|7604.7|7617|7605|7616.6|7604.6|0
1686266400000|2023-06-08 23:20:00|7617|7605|7614.8|7602.8|7617|7605|7614.8|7602.8|0
1686266700000|2023-06-08 23:25:00|7614.7|7602.7|7615.5|7603.5|7615.5|7603.5|7614.7|7602.7|0
1686267000000|2023-06-08 23:30:00|7615.4|7603.4|7616|7604|7616|7604|7615.2|7603.2|0
1686267300000|2023-06-08 23:35:00|7615.9|7603.9|7616.3|7604.3|7616.3|7604.3|7615.5|7603.5|0
1686267600000|2023-06-08 23:40:00|7616.4|7604.4|7616.8|7604.8|7617.1|7605.1|7616.3|7604.3|0
1686267900000|2023-06-08 23:45:00|7616.7|7604.7|7615.5|7603.5|7616.7|7604.7|7615.2|7603.2|0
1686268200000|2023-06-08 23:50:00|7615.3|7603.3|7615.2|7603.2|7615.5|7603.5|7614.7|7602.7|0
1686268500000|2023-06-08 23:55:00|7615.3|7603.3|7615.4|7603.4|7615.7|7603.7|7613.9|7601.9|0
1686268800000|2023-06-09 00:00:00|7615.3|7603.3|7616.1|7604.1|7621.3|7609.3|7613.6|7601.6|0
1686269100000|2023-06-09 00:05:00|7615.8|7603.8|7613.1|7601.1|7616.1|7604.1|7612.8|7600.8|0
1686269400000|2023-06-09 00:10:00|7612.8|7600.8|7615.8|7603.8|7615.8|7603.8|7612.6|7600.6|0
1686269700000|2023-06-09 00:15:00|7615.6|7603.6|7616.1|7604.1|7617.6|7605.6|7615.1|7603.1|0
1686270000000|2023-06-09 00:20:00|7615.8|7603.8|7617.8|7605.8|7617.8|7605.8|7615.8|7603.8|0
1686270300000|2023-06-09 00:25:00|7617.6|7605.6|7617.1|7605.1|7618.1|7606.1|7616.1|7604.1|0
1686270600000|2023-06-09 00:30:00|7616.3|7604.3|7616.1|7604.1|7617.1|7605.1|7615.8|7603.8|0
1686270900000|2023-06-09 00:35:00|7615.8|7603.8|7617.3|7605.3|7617.8|7605.8|7615.3|7603.3|0
1686271200000|2023-06-09 00:40:00|7617.6|7605.6|7615.8|7603.8|7617.8|7605.8|7614.8|7602.8|0
1686271500000|2023-06-09 00:45:00|7615.6|7603.6|7613.8|7601.8|7615.6|7603.6|7613.1|7601.1|0
1686271800000|2023-06-09 00:50:00|7613.6|7601.6|7613.8|7601.8|7614.8|7602.8|7612.8|7600.8|0
1686272100000|2023-06-09 00:55:00|7614.1|7602.1|7614.3|7602.3|7614.8|7602.8|7612.6|7600.6|0
1686272400000|2023-06-09 01:00:00|7614.6|7602.6|7614.8|7602.8|7616.1|7604.1|7614.3|7602.3|0
1686272700000|2023-06-09 01:05:00|7615.1|7603.1|7614.6|7602.6|7615.8|7603.8|7613.8|7601.8|0
1686273000000|2023-06-09 01:10:00|7614.8|7602.8|7615.3|7603.3|7615.8|7603.8|7614.6|7602.6|0
1686273300000|2023-06-09 01:15:00|7615.8|7603.8|7613.8|7601.8|7615.8|7603.8|7613.3|7601.3|0
1686273600000|2023-06-09 01:20:00|7614.1|7602.1|7615.8|7603.8|7616.3|7604.3|7614.1|7602.1|0
1686273900000|2023-06-09 01:25:00|7616.1|7604.1|7613.8|7601.8|7616.1|7604.1|7613.8|7601.8|0
1686274200000|2023-06-09 01:30:00|7614.8|7602.8|7616.3|7604.3|7616.3|7604.3|7614.8|7602.8|0
1686274500000|2023-06-09 01:35:00|7616.6|7604.6|7615.3|7603.3|7616.8|7604.8|7614.8|7602.8|0
1686274800000|2023-06-09 01:40:00|7615.6|7603.6|7615.8|7603.8|7616.1|7604.1|7614.8|7602.8|0
1686275100000|2023-06-09 01:45:00|7616.1|7604.1|7616.3|7604.3|7616.8|7604.8|7614.3|7602.3|0
1686275400000|2023-06-09 01:50:00|7616.1|7604.1|7615.6|7603.6|7616.8|7604.8|7615.3|7603.3|0
1686275700000|2023-06-09 01:55:00|7615.3|7603.3|7614.8|7602.8|7615.3|7603.3|7614.3|7602.3|0
1686276000000|2023-06-09 02:00:00|7615.1|7603.1|7614.1|7602.1|7615.6|7603.6|7614.1|7602.1|0
1686276300000|2023-06-09 02:05:00|7614.3|7602.3|7614.1|7602.1|7615.1|7603.1|7614.1|7602.1|0
1686276600000|2023-06-09 02:10:00|7614.3|7602.3|7614.6|7602.6|7615.1|7603.1|7614.3|7602.3|0
1686276900000|2023-06-09 02:15:00|7614.8|7602.8|7614.1|7602.1|7615.1|7603.1|7614.1|7602.1|0
1686277200000|2023-06-09 02:20:00|7613.3|7601.3|7614.1|7602.1|7614.3|7602.3|7613.1|7601.1|0
1686277500000|2023-06-09 02:25:00|7613.8|7601.8|7615.1|7603.1|7615.3|7603.3|7613.8|7601.8|0
1686277800000|2023-06-09 02:30:00|7615.3|7603.3|7615.3|7603.3|7615.6|7603.6|7615.1|7603.1|0
1686278100000|2023-06-09 02:35:00|7615.8|7603.8|7615.8|7603.8|7616.3|7604.3|7615.3|7603.3|0
1686278400000|2023-06-09 02:40:00|7616.1|7604.1|7615.3|7603.3|7616.1|7604.1|7615.1|7603.1|0
1686278700000|2023-06-09 02:45:00|7615.6|7603.6|7616.8|7604.8|7616.8|7604.8|7615.3|7603.3|0
1686279000000|2023-06-09 02:50:00|7616.6|7604.6|7617.3|7605.3|7617.3|7605.3|7616.1|7604.1|0
1686279300000|2023-06-09 02:55:00|7617.1|7605.1|7616.8|7604.8|7617.1|7605.1|7616.3|7604.3|0
1686279600000|2023-06-09 03:00:00|7616.6|7604.6|7616.8|7604.8|7616.8|7604.8|7616.1|7604.1|0
1686279900000|2023-06-09 03:05:00|7616.6|7604.6|7617.3|7605.3|7617.8|7605.8|7616.6|7604.6|0
1686280200000|2023-06-09 03:10:00|7617.1|7605.1|7616.3|7604.3|7617.3|7605.3|7616.1|7604.1|0
1686280500000|2023-06-09 03:15:00|7616.1|7604.1|7616.8|7604.8|7617.3|7605.3|7615.8|7603.8|0
1686280800000|2023-06-09 03:20:00|7617.3|7605.3|7617.8|7605.8|7617.8|7605.8|7617.3|7605.3|0
1686281100000|2023-06-09 03:25:00|7617.6|7605.6|7618.3|7606.3|7618.3|7606.3|7617.3|7605.3|0
1686281400000|2023-06-09 03:30:00|7618.6|7606.6|7618.1|7606.1|7618.6|7606.6|7617.3|7605.3|0
1686281700000|2023-06-09 03:35:00|7618.3|7606.3|7618.8|7606.8|7619.3|7607.3|7618.3|7606.3|0
1686282000000|2023-06-09 03:40:00|7619.3|7607.3|7618.8|7606.8|7619.6|7607.6|7618.8|7606.8|0
1686282300000|2023-06-09 03:45:00|7619.1|7607.1|7620.3|7608.3|7620.8|7608.8|7619.1|7607.1|0
1686282600000|2023-06-09 03:50:00|7620.1|7608.1|7618.8|7606.8|7620.1|7608.1|7618.6|7606.6|0
1686282900000|2023-06-09 03:55:00|7619.1|7607.1|7619.8|7607.8|7620.8|7608.8|7618.8|7606.8|0
1686283200000|2023-06-09 04:00:00|7619.6|7607.6|7620.3|7608.3|7620.6|7608.6|7618.6|7606.6|0
1686283500000|2023-06-09 04:05:00|7620.1|7608.1|7619.8|7607.8|7620.3|7608.3|7619.3|7607.3|0
1686283800000|2023-06-09 04:10:00|7620.1|7608.1|7619.6|7607.6|7620.1|7608.1|7619.6|7607.6|0
1686284100000|2023-06-09 04:15:00|7618.8|7606.8|7618.8|7606.8|7619.6|7607.6|7618.6|7606.6|0
1686284400000|2023-06-09 04:20:00|7618.6|7606.6|7618.1|7606.1|7619.3|7607.3|7618.1|7606.1|0
1686284700000|2023-06-09 04:25:00|7618.3|7606.3|7618.8|7606.8|7619.3|7607.3|7618.3|7606.3|0
1686285000000|2023-06-09 04:30:00|7618.6|7606.6|7618.8|7606.8|7619.1|7607.1|7618.6|7606.6|0
1686285300000|2023-06-09 04:35:00|7618.6|7606.6|7617.3|7605.3|7618.8|7606.8|7617.3|7605.3|0
1686285600000|2023-06-09 04:40:00|7617.6|7605.6|7617.3|7605.3|7618.3|7606.3|7617.3|7605.3|0
1686285900000|2023-06-09 04:45:00|7617.6|7605.6|7617.3|7605.3|7617.8|7605.8|7617.3|7605.3|0
1686286200000|2023-06-09 04:50:00|7617.6|7605.6|7617.3|7605.3|7618.1|7606.1|7617.3|7605.3|0
1686286500000|2023-06-09 04:55:00|7617.1|7605.1|7617.3|7605.3|7617.8|7605.8|7616.6|7604.6|0
1686286800000|2023-06-09 05:00:00|7617.1|7605.1|7617.8|7605.8|7618.6|7606.6|7617.1|7605.1|0
1686287100000|2023-06-09 05:05:00|7617.6|7605.6|7617.3|7605.3|7617.8|7605.8|7616.6|7604.6|0
1686287400000|2023-06-09 05:10:00|7617.1|7605.1|7617.1|7605.1|7617.3|7605.3|7616.6|7604.6|0
1686287700000|2023-06-09 05:15:00|7617.3|7605.3|7617.3|7605.3|7618.1|7606.1|7617.1|7605.1|0
1686288000000|2023-06-09 05:20:00|7617.6|7605.6|7618.1|7606.1|7618.1|7606.1|7616.3|7604.3|0
1686288300000|2023-06-09 05:25:00|7618.3|7606.3|7618.8|7606.8|7618.8|7606.8|7617.1|7605.1|0
1686288600000|2023-06-09 05:30:00|7618.1|7606.1|7618.6|7606.6|7619.1|7607.1|7617.6|7605.6|0
1686288900000|2023-06-09 05:35:00|7618.3|7606.3|7619.3|7607.3|7619.8|7607.8|7618.1|7606.1|0
1686289200000|2023-06-09 05:40:00|7619.6|7607.6|7619.3|7607.3|7620.6|7608.6|7619.3|7607.3|0
1686289500000|2023-06-09 05:45:00|7619.6|7607.6|7620.6|7608.6|7621.1|7609.1|7619.6|7607.6|0
1686289800000|2023-06-09 05:50:00|7620.8|7608.8|7620.6|7608.6|7621.1|7609.1|7619.6|7607.6|0
1686290100000|2023-06-09 05:55:00|7620.3|7608.3|7621.1|7609.1|7621.1|7609.1|7619.8|7607.8|0
1686290400000|2023-06-09 06:00:00|7620.1|7608.1|7613.8|7601.8|7620.6|7608.6|7613.8|7601.8|0
1686290700000|2023-06-09 06:05:00|7614.3|7602.3|7613.1|7601.1|7614.3|7602.3|7611.3|7599.3|0
1686291000000|2023-06-09 06:10:00|7613.3|7601.3|7615.1|7603.1|7615.3|7603.3|7612.6|7600.6|0
1686291300000|2023-06-09 06:15:00|7614.6|7602.6|7614.3|7602.3|7616.1|7604.1|7614.3|7602.3|0
1686291600000|2023-06-09 06:20:00|7614.6|7602.6|7616.1|7604.1|7616.8|7604.8|7614.6|7602.6|0
1686291900000|2023-06-09 06:25:00|7616.6|7604.6|7617.6|7605.6|7618.1|7606.1|7616.6|7604.6|0
1686292200000|2023-06-09 06:30:00|7617.8|7605.8|7616.1|7604.1|7617.8|7605.8|7615.6|7603.6|0
1686292500000|2023-06-09 06:35:00|7616.6|7604.6|7615.8|7603.8|7617.3|7605.3|7614.6|7602.6|0
1686292800000|2023-06-09 06:40:00|7615.6|7603.6|7615.6|7603.6|7615.8|7603.8|7614.1|7602.1|0
1686293100000|2023-06-09 06:45:00|7615.8|7603.8|7615.1|7603.1|7617.6|7605.6|7615.1|7603.1|0
1686293400000|2023-06-09 06:50:00|7615.3|7603.3|7616.1|7604.1|7616.6|7604.6|7614.3|7602.3|0
1686293700000|2023-06-09 06:55:00|7616.3|7604.3|7621.3|7609.3|7622.1|7610.1|7616.1|7604.1|0
1686294000000|2023-06-09 07:00:00|7620.8|7608.8|7616.1|7604.1|7625.1|7613.1|7612.6|7600.6|0
1686294300000|2023-06-09 07:05:00|7616.6|7604.6|7614.1|7602.1|7624.1|7612.1|7613.6|7601.6|0
1686294600000|2023-06-09 07:10:00|7616.1|7604.1|7609.1|7597.1|7616.8|7604.8|7608.6|7596.6|0
1686294900000|2023-06-09 07:15:00|7608.3|7596.3|7597.6|7585.6|7608.3|7596.3|7597.1|7585.1|0
1686295200000|2023-06-09 07:20:00|7597.1|7585.1|7601.1|7589.1|7601.3|7589.3|7595.1|7583.1|0
1686295500000|2023-06-09 07:25:00|7600.3|7588.3|7593.6|7581.6|7605.1|7593.1|7593.1|7581.1|0
1686295800000|2023-06-09 07:30:00|7592.8|7580.8|7601.6|7589.6|7601.6|7589.6|7590.6|7578.6|0
1686296100000|2023-06-09 07:35:00|7601.3|7589.3|7601.8|7589.8|7602.1|7590.1|7595.6|7583.6|0
1686296400000|2023-06-09 07:40:00|7602.1|7590.1|7600.1|7588.1|7602.6|7590.6|7597.6|7585.6|0
1686296700000|2023-06-09 07:45:00|7600.3|7588.3|7602.3|7590.3|7605.1|7593.1|7598.1|7586.1|0
1686297000000|2023-06-09 07:50:00|7602.8|7590.8|7610.3|7598.3|7611.1|7599.1|7602.6|7590.6|0
1686297300000|2023-06-09 07:55:00|7610.1|7598.1|7611.3|7599.3|7611.6|7599.6|7608.3|7596.3|0
1686297600000|2023-06-09 08:00:00|7610.8|7598.8|7604.1|7592.1|7610.8|7598.8|7600.8|7588.8|0
1686297900000|2023-06-09 08:05:00|7603.8|7591.8|7600.3|7588.3|7604.1|7592.1|7599.6|7587.6|0
1686298200000|2023-06-09 08:10:00|7600.6|7588.6|7605.1|7593.1|7605.6|7593.6|7599.6|7587.6|0
1686298500000|2023-06-09 08:15:00|7604.6|7592.6|7603.6|7591.6|7606.6|7594.6|7601.8|7589.8|0
1686298800000|2023-06-09 08:20:00|7603.3|7591.3|7602.8|7590.8|7604.1|7592.1|7597.6|7585.6|0
1686299100000|2023-06-09 08:25:00|7602.6|7590.6|7601.6|7589.6|7603.6|7591.6|7601.1|7589.1|0
1686299400000|2023-06-09 08:30:00|7601.3|7589.3|7597.1|7585.1|7602.3|7590.3|7594.8|7582.8|0
1686299700000|2023-06-09 08:35:00|7596.8|7584.8|7599.6|7587.6|7601.6|7589.6|7594.3|7582.3|0
1686300000000|2023-06-09 08:40:00|7599.3|7587.3|7599.6|7587.6|7601.8|7589.8|7598.1|7586.1|0
1686300300000|2023-06-09 08:45:00|7599.1|7587.1|7602.1|7590.1|7602.1|7590.1|7598.6|7586.6|0
1686300600000|2023-06-09 08:50:00|7601.8|7589.8|7609.6|7597.6|7609.6|7597.6|7601.1|7589.1|0
1686300900000|2023-06-09 08:55:00|7609.3|7597.3|7609.1|7597.1|7611.1|7599.1|7608.6|7596.6|0
1686301200000|2023-06-09 09:00:00|7609.3|7597.3|7612.8|7600.8|7613.1|7601.1|7608.1|7596.1|0
1686301500000|2023-06-09 09:05:00|7613.1|7601.1|7612.6|7600.6|7614.3|7602.3|7611.1|7599.1|0
1686301800000|2023-06-09 09:10:00|7612.1|7600.1|7607.1|7595.1|7612.6|7600.6|7606.8|7594.8|0
1686302100000|2023-06-09 09:15:00|7607.6|7595.6|7605.1|7593.1|7607.6|7595.6|7603.3|7591.3|0
1686302400000|2023-06-09 09:20:00|7605.6|7593.6|7603.6|7591.6|7605.6|7593.6|7602.1|7590.1|0
1686302700000|2023-06-09 09:25:00|7603.1|7591.1|7606.1|7594.1|7606.1|7594.1|7602.1|7590.1|0
1686303000000|2023-06-09 09:30:00|7605.8|7593.8|7603.1|7591.1|7606.1|7594.1|7602.6|7590.6|0
1686303300000|2023-06-09 09:35:00|7602.6|7590.6|7599.3|7587.3|7602.6|7590.6|7599.3|7587.3|0
1686303600000|2023-06-09 09:40:00|7599.1|7587.1|7595.6|7583.6|7599.1|7587.1|7594.6|7582.6|0
1686303900000|2023-06-09 09:45:00|7595.3|7583.3|7587.8|7575.8|7595.3|7583.3|7587.6|7575.6|0
1686304200000|2023-06-09 09:50:00|7588.1|7576.1|7580.3|7568.3|7588.1|7576.1|7578.3|7566.3|0
1686304500000|2023-06-09 09:55:00|7580.6|7568.6|7585.1|7573.1|7585.1|7573.1|7577.3|7565.3|0
1686304800000|2023-06-09 10:00:00|7585.3|7573.3|7588.1|7576.1|7588.1|7576.1|7583.1|7571.1|0
1686305100000|2023-06-09 10:05:00|7587.8|7575.8|7586.6|7574.6|7589.8|7577.8|7586.1|7574.1|0
1686305400000|2023-06-09 10:10:00|7586.3|7574.3|7578.8|7566.8|7586.6|7574.6|7574.3|7562.3|0
1686305700000|2023-06-09 10:15:00|7578.6|7566.6|7582.1|7570.1|7582.1|7570.1|7576.1|7564.1|0
1686306000000|2023-06-09 10:20:00|7582.8|7570.8|7584.6|7572.6|7584.8|7572.8|7581.1|7569.1|0
1686306300000|2023-06-09 10:25:00|7584.1|7572.1|7580.1|7568.1|7586.1|7574.1|7580.1|7568.1|0
1686306600000|2023-06-09 10:30:00|7579.6|7567.6|7580.1|7568.1|7580.1|7568.1|7575.6|7563.6|0
1686306900000|2023-06-09 10:35:00|7579.8|7567.8|7577.6|7565.6|7580.1|7568.1|7576.1|7564.1|0
1686307200000|2023-06-09 10:40:00|7577.1|7565.1|7578.3|7566.3|7578.6|7566.6|7575.6|7563.6|0
1686307500000|2023-06-09 10:45:00|7578.1|7566.1|7575.6|7563.6|7579.1|7567.1|7575.3|7563.3|0
1686307800000|2023-06-09 10:50:00|7575.8|7563.8|7574.1|7562.1|7578.6|7566.6|7573.6|7561.6|0
1686308100000|2023-06-09 10:55:00|7574.6|7562.6|7573.8|7561.8|7574.8|7562.8|7572.1|7560.1|0
1686308400000|2023-06-09 11:00:00|7574.1|7562.1|7568.1|7556.1|7574.1|7562.1|7567.8|7555.8|0
1686308700000|2023-06-09 11:05:00|7567.8|7555.8|7569.1|7557.1|7569.1|7557.1|7566.6|7554.6|0
1686309000000|2023-06-09 11:10:00|7569.6|7557.6|7577.6|7565.6|7577.6|7565.6|7569.1|7557.1|0
1686309300000|2023-06-09 11:15:00|7577.3|7565.3|7577.6|7565.6|7579.8|7567.8|7576.3|7564.3|0
1686309600000|2023-06-09 11:20:00|7577.1|7565.1|7571.6|7559.6|7577.1|7565.1|7570.3|7558.3|0
1686309900000|2023-06-09 11:25:00|7571.3|7559.3|7568.6|7556.6|7571.3|7559.3|7567.6|7555.6|0
1686310200000|2023-06-09 11:30:00|7568.3|7556.3|7560.1|7548.1|7568.3|7556.3|7559.6|7547.6|0
1686310500000|2023-06-09 11:35:00|7560.6|7548.6|7558.6|7546.6|7561.6|7549.6|7558.1|7546.1|0
1686310800000|2023-06-09 11:40:00|7558.2|7546.2|7565.7|7553.7|7565.7|7553.7|7556.7|7544.7|0
1686311100000|2023-06-09 11:45:00|7565.2|7553.2|7565.2|7553.2|7567.2|7555.2|7563.2|7551.2|0
1686311400000|2023-06-09 11:50:00|7565.4|7553.4|7568.7|7556.7|7569.7|7557.7|7565.2|7553.2|0
1686311700000|2023-06-09 11:55:00|7568.4|7556.4|7561.9|7549.9|7568.4|7556.4|7558.7|7546.7|0
1686312000000|2023-06-09 12:00:00|7560.7|7548.7|7560.7|7548.7|7562.7|7550.7|7557.7|7545.7|0
1686312300000|2023-06-09 12:05:00|7561.2|7549.2|7565.7|7553.7|7565.7|7553.7|7559.2|7547.2|0
1686312600000|2023-06-09 12:10:00|7565.9|7553.9|7566.7|7554.7|7569.4|7557.4|7565.7|7553.7|0
1686312900000|2023-06-09 12:15:00|7567.2|7555.2|7569.7|7557.7|7570.2|7558.2|7565.7|7553.7|0
1686313200000|2023-06-09 12:20:00|7569.2|7557.2|7564.7|7552.7|7569.2|7557.2|7564.7|7552.7|0
1686313500000|2023-06-09 12:25:00|7564.2|7552.2|7559.2|7547.2|7564.4|7552.4|7558.7|7546.7|0
1686313800000|2023-06-09 12:30:00|7558.4|7546.4|7553.4|7541.4|7559.4|7547.4|7551.4|7539.4|0
1686314100000|2023-06-09 12:35:00|7553.7|7541.7|7559.7|7547.7|7561.7|7549.7|7553.7|7541.7|0
1686314400000|2023-06-09 12:40:00|7559.4|7547.4|7559.2|7547.2|7560.9|7548.9|7557.7|7545.7|0
1686314700000|2023-06-09 12:45:00|7559.7|7547.7|7567.4|7555.4|7567.7|7555.7|7559.4|7547.4|0
1686315000000|2023-06-09 12:50:00|7567.2|7555.2|7567.9|7555.9|7569.2|7557.2|7565.2|7553.2|0
1686315300000|2023-06-09 12:55:00|7567.7|7555.7|7568.4|7556.4|7568.4|7556.4|7564.7|7552.7|0
1686315600000|2023-06-09 13:00:00|7568.2|7556.2|7563.7|7551.7|7568.2|7556.2|7563.2|7551.2|0
1686315900000|2023-06-09 13:05:00|7563.4|7551.4|7566.4|7554.4|7568.7|7556.7|7562.7|7550.7|0
1686316200000|2023-06-09 13:10:00|7566.2|7554.2|7565.7|7553.7|7567.7|7555.7|7565.2|7553.2|0
1686316500000|2023-06-09 13:15:00|7565.2|7553.2|7566.9|7554.9|7567.2|7555.2|7561.7|7549.7|0
1686316800000|2023-06-09 13:20:00|7567.2|7555.2|7565.7|7553.7|7567.9|7555.9|7564.7|7552.7|0
1686317100000|2023-06-09 13:25:00|7565.2|7553.2|7565.7|7553.7|7566.7|7554.7|7564.2|7552.2|0
1686317400000|2023-06-09 13:30:00|7565.4|7553.4|7558.7|7546.7|7565.7|7553.7|7557.7|7545.7|0
1686317700000|2023-06-09 13:35:00|7558.2|7546.2|7556.2|7544.2|7558.9|7546.9|7551.7|7539.7|0
1686318000000|2023-06-09 13:40:00|7555.7|7543.7|7561.4|7549.4|7562.7|7550.7|7553.7|7541.7|0
1686318300000|2023-06-09 13:45:00|7561.7|7549.7|7563.9|7551.9|7565.4|7553.4|7560.2|7548.2|0
1686318600000|2023-06-09 13:50:00|7564.2|7552.2|7568.7|7556.7|7568.7|7556.7|7563.7|7551.7|0
1686318900000|2023-06-09 13:55:00|7569.2|7557.2|7568.9|7556.9|7570.7|7558.7|7568.4|7556.4|0
1686319200000|2023-06-09 14:00:00|7569.4|7557.4|7570.7|7558.7|7570.9|7558.9|7567.2|7555.2|0
1686319500000|2023-06-09 14:05:00|7570.2|7558.2|7569.7|7557.7|7571.2|7559.2|7568.4|7556.4|0
1686319800000|2023-06-09 14:10:00|7569.9|7557.9|7579.2|7567.2|7580.4|7568.4|7569.2|7557.2|0
1686320100000|2023-06-09 14:15:00|7578.9|7566.9|7578.7|7566.7|7581.2|7569.2|7574.7|7562.7|0
1686320400000|2023-06-09 14:20:00|7578.9|7566.9|7576.2|7564.2|7580.2|7568.2|7574.9|7562.9|0
1686320700000|2023-06-09 14:25:00|7575.9|7563.9|7577.7|7565.7|7579.2|7567.2|7575.2|7563.2|0
1686321000000|2023-06-09 14:30:00|7577.9|7565.9|7576.7|7564.7|7579.9|7567.9|7575.7|7563.7|0
1686321300000|2023-06-09 14:35:00|7576.9|7564.9|7579.2|7567.2|7580.7|7568.7|7574.2|7562.2|0
1686321600000|2023-06-09 14:40:00|7579.4|7567.4|7579.2|7567.2|7579.9|7567.9|7575.2|7563.2|0
1686321900000|2023-06-09 14:45:00|7579.7|7567.7|7577.2|7565.2|7584.2|7572.2|7576.7|7564.7|0
1686322200000|2023-06-09 14:50:00|7576.9|7564.9|7577.2|7565.2|7577.4|7565.4|7571.7|7559.7|0
1686322500000|2023-06-09 14:55:00|7577.7|7565.7|7582.4|7570.4|7583.7|7571.7|7576.7|7564.7|0
1686322800000|2023-06-09 15:00:00|7582.7|7570.7|7578.2|7566.2|7582.7|7570.7|7576.9|7564.9|0
1686323100000|2023-06-09 15:05:00|7577.7|7565.7|7579.4|7567.4|7581.9|7569.9|7575.2|7563.2|0
1686323400000|2023-06-09 15:10:00|7579.2|7567.2|7574.7|7562.7|7579.9|7567.9|7571.7|7559.7|0
1686323700000|2023-06-09 15:15:00|7574.4|7562.4|7574.7|7562.7|7576.9|7564.9|7572.9|7560.9|0
1686324000000|2023-06-09 15:20:00|7574.2|7562.2|7569.2|7557.2|7575.2|7563.2|7568.7|7556.7|0
1686324300000|2023-06-09 15:25:00|7568.7|7556.7|7565.2|7553.2|7569.7|7557.7|7564.9|7552.9|0
1686324600000|2023-06-09 15:30:00|7565.7|7553.7|7566.2|7554.2|7566.2|7554.2|7559.2|7547.2|0
1686324900000|2023-06-09 15:35:00|7566.9|7554.9|7565.2|7553.2|7567.9|7555.9|7563.9|7551.9|0
1686325200000|2023-06-09 15:40:00|7565.4|7553.4|7569.4|7557.4|7570.9|7558.9|7564.7|7552.7|0
1686325500000|2023-06-09 15:45:00|7569.2|7557.2|7569.2|7557.2|7569.7|7557.7|7565.4|7553.4|0
1686325800000|2023-06-09 15:50:00|7569.7|7557.7|7570.2|7558.2|7571.2|7559.2|7567.7|7555.7|0
1686326100000|2023-06-09 15:55:00|7570.7|7558.7|7570.7|7558.7|7571.9|7559.9|7568.2|7556.2|0
1686326400000|2023-06-09 16:00:00|7571.2|7559.2|7571.2|7559.2|7571.9|7559.9|7567.4|7555.4|0
1686326700000|2023-06-09 16:05:00|7571.7|7559.7|7572.2|7560.2|7574.4|7562.4|7570.9|7558.9|0
1686327000000|2023-06-09 16:10:00|7572.7|7560.7|7572.7|7560.7|7573.7|7561.7|7570.7|7558.7|0
1686327300000|2023-06-09 16:15:00|7572.9|7560.9|7574.7|7562.7|7575.2|7563.2|7571.7|7559.7|0
1686327600000|2023-06-09 16:20:00|7574.2|7562.2|7570.2|7558.2|7574.4|7562.4|7569.2|7557.2|0
1686327900000|2023-06-09 16:25:00|7569.9|7557.9|7568.4|7556.4|7570.4|7558.4|7564.7|7552.7|0
1686328200000|2023-06-09 16:30:00|7568.7|7556.7|7568.9|7556.9|7569.7|7557.7|7567.9|7555.9|0
1686328500000|2023-06-09 16:35:00|7569.2|7557.2|7567.7|7555.7|7569.2|7557.2|7566.2|7554.2|0
1686328800000|2023-06-09 16:40:00|7567.4|7555.4|7568.9|7556.9|7569.2|7557.2|7566.4|7554.4|0
1686329100000|2023-06-09 16:45:00|7568.7|7556.7|7569.7|7557.7|7570.2|7558.2|7567.2|7555.2|0
1686329400000|2023-06-09 16:50:00|7570.2|7558.2|7569.2|7557.2|7570.4|7558.4|7568.7|7556.7|0
1686329700000|2023-06-09 16:55:00|7569.4|7557.4|7571.9|7559.9|7571.9|7559.9|7567.9|7555.9|0
1686330000000|2023-06-09 17:00:00|7571.7|7559.7|7570.9|7558.9|7572.7|7560.7|7570.4|7558.4|0
1686330300000|2023-06-09 17:05:00|7571.2|7559.2|7571.2|7559.2|7571.7|7559.7|7568.7|7556.7|0
1686330600000|2023-06-09 17:10:00|7570.7|7558.7|7570.9|7558.9|7571.7|7559.7|7570.4|7558.4|0
1686330900000|2023-06-09 17:15:00|7571.2|7559.2|7570.2|7558.2|7571.7|7559.7|7570.2|7558.2|0
1686331200000|2023-06-09 17:20:00|7569.7|7557.7|7571.2|7559.2|7571.2|7559.2|7569.2|7557.2|0
1686331500000|2023-06-09 17:25:00|7571.4|7559.4|7572.7|7560.7|7573.2|7561.2|7570.4|7558.4|0
1686331800000|2023-06-09 17:30:00|7572.9|7560.9|7574.7|7562.7|7575.2|7563.2|7572.7|7560.7|0
1686332100000|2023-06-09 17:35:00|7575.2|7563.2|7575.4|7563.4|7576.2|7564.2|7574.2|7562.2|0
1686332400000|2023-06-09 17:40:00|7575.7|7563.7|7576.2|7564.2|7578.4|7566.4|7575.2|7563.2|0
1686332700000|2023-06-09 17:45:00|7576.7|7564.7|7575.7|7563.7|7577.9|7565.9|7574.9|7562.9|0
1686333000000|2023-06-09 17:50:00|7575.9|7563.9|7577.2|7565.2|7577.4|7565.4|7574.2|7562.2|0
1686333300000|2023-06-09 17:55:00|7577.4|7565.4|7579.7|7567.7|7579.7|7567.7|7576.7|7564.7|0
1686333600000|2023-06-09 18:00:00|7579.9|7567.9|7578.4|7566.4|7579.9|7567.9|7578.2|7566.2|0
1686333900000|2023-06-09 18:05:00|7578.7|7566.7|7579.7|7567.7|7580.7|7568.7|7578.7|7566.7|0
1686334200000|2023-06-09 18:10:00|7579.9|7567.9|7580.2|7568.2|7580.7|7568.7|7579.4|7567.4|0
1686334500000|2023-06-09 18:15:00|7580.4|7568.4|7579.4|7567.4|7580.7|7568.7|7578.2|7566.2|0
1686334800000|2023-06-09 18:20:00|7579.2|7567.2|7581.9|7569.9|7582.4|7570.4|7579.2|7567.2|0
1686335100000|2023-06-09 18:25:00|7582.2|7570.2|7577.2|7565.2|7582.4|7570.4|7576.7|7564.7|0
1686335400000|2023-06-09 18:30:00|7577.4|7565.4|7575.9|7563.9|7578.2|7566.2|7574.2|7562.2|0
1686335700000|2023-06-09 18:35:00|7576.2|7564.2|7574.4|7562.4|7577.2|7565.2|7574.2|7562.2|0
1686336000000|2023-06-09 18:40:00|7574.2|7562.2|7576.7|7564.7|7577.2|7565.2|7573.9|7561.9|0
1686336300000|2023-06-09 18:45:00|7577.2|7565.2|7577.2|7565.2|7578.7|7566.7|7576.2|7564.2|0
1686336600000|2023-06-09 18:50:00|7577.4|7565.4|7576.4|7564.4|7578.2|7566.2|7576.4|7564.4|0
1686336900000|2023-06-09 18:55:00|7576.7|7564.7|7578.7|7566.7|7579.7|7567.7|7576.4|7564.4|0
1686337200000|2023-06-09 19:00:00|7578.9|7566.9|7579.2|7567.2|7579.7|7567.7|7576.4|7564.4|0
1686337500000|2023-06-09 19:05:00|7578.7|7566.7|7575.4|7563.4|7578.7|7566.7|7574.2|7562.2|0
1686337800000|2023-06-09 19:10:00|7575.7|7563.7|7577.9|7565.9|7578.7|7566.7|7574.4|7562.4|0
1686338100000|2023-06-09 19:15:00|7578.2|7566.2|7580.2|7568.2|7580.4|7568.4|7576.7|7564.7|0
1686338400000|2023-06-09 19:20:00|7580.4|7568.4|7579.4|7567.4|7580.4|7568.4|7578.7|7566.7|0
1686338700000|2023-06-09 19:25:00|7578.9|7566.9|7579.7|7567.7|7580.7|7568.7|7577.2|7565.2|0
1686339000000|2023-06-09 19:30:00|7580.2|7568.2|7579.9|7567.9|7581.4|7569.4|7579.7|7567.7|0
1686339300000|2023-06-09 19:35:00|7580.2|7568.2|7578.7|7566.7|7580.7|7568.7|7576.2|7564.2|0
1686339600000|2023-06-09 19:40:00|7578.4|7566.4|7577.9|7565.9|7580.4|7568.4|7577.9|7565.9|0
1686339900000|2023-06-09 19:45:00|7578.2|7566.2|7579.2|7567.2|7580.7|7568.7|7577.7|7565.7|0
1686340200000|2023-06-09 19:50:00|7578.4|7566.4|7578.9|7566.9|7579.9|7567.9|7577.9|7565.9|0
1686340500000|2023-06-09 19:55:00|7579.2|7567.2|7578.5|7566.5|7579.9|7567.9|7572.7|7560.7|0
1686340800000|2023-06-09 20:00:00|7578.3|7566.3|7580.1|7568.1|7581.9|7569.9|7578.3|7566.3|0
1686341100000|2023-06-09 20:05:00|7580|7568|7579.3|7567.3|7581.7|7569.7|7579|7567|0
1686341400000|2023-06-09 20:10:00|7579.2|7567.2|7580.5|7568.5|7581.3|7569.3|7579|7567|0
1686341700000|2023-06-09 20:15:00|7580.8|7568.8|7580.3|7568.3|7581.2|7569.2|7580.3|7568.3|0
1686342000000|2023-06-09 20:20:00|7580.4|7568.4|7581.4|7569.4|7581.9|7569.9|7580.4|7568.4|0
1686342300000|2023-06-09 20:25:00|7581.5|7569.5|7582.3|7570.3|7582.5|7570.5|7581.2|7569.2|0
1686342600000|2023-06-09 20:30:00|7582.2|7570.2|7580.5|7568.5|7582.3|7570.3|7580.5|7568.5|0
1686342900000|2023-06-09 20:35:00|7580.4|7568.4|7579.1|7567.1|7581|7569|7578.3|7566.3|0
1686343200000|2023-06-09 20:40:00|7579.2|7567.2|7578.7|7566.7|7579.5|7567.5|7578.3|7566.3|0
1686343500000|2023-06-09 20:45:00|7578.6|7566.6|7576.2|7564.2|7579.1|7567.1|7575.9|7563.9|0
1686343800000|2023-06-09 20:50:00|7576.3|7564.3|7576.6|7564.6|7577|7565|7576.2|7564.2|0
1686344100000|2023-06-09 20:55:00|7576.7|7564.7|7575.3|7563.3|7578.1|7566.1|7575.1|7563.1|0
1686381600000|2023-06-10 07:20:00|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|0
1686383400000|2023-06-10 07:50:00|7574.6|7562.6|7574.6|7562.6|7574.6|7562.6|7574.6|7562.6|0
1686387000000|2023-06-10 08:50:00|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|0
1686387600000|2023-06-10 09:00:00|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|0
1686391200000|2023-06-10 10:00:00|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|0
1686394800000|2023-06-10 11:00:00|7571.9|7559.9|7571.9|7559.9|7571.9|7559.9|7571.9|7559.9|0
1686424500000|2023-06-10 19:15:00|7572.9|7560.9|7572.9|7560.9|7572.9|7560.9|7572.9|7560.9|0
1686489900000|2023-06-11 13:25:00|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|0
1686520800000|2023-06-11 22:00:00|7575.4|7563.4|7577.6|7565.6|7578.3|7566.3|7575.4|7563.4|0
1686521100000|2023-06-11 22:05:00|7577.5|7565.5|7578.5|7566.5|7578.9|7566.9|7576.9|7564.9|0
1686521400000|2023-06-11 22:10:00|7578.8|7566.8|7579.4|7567.4|7580.8|7568.8|7578.5|7566.5|0
1686521700000|2023-06-11 22:15:00|7579.5|7567.5|7581.8|7569.8|7581.9|7569.9|7578.8|7566.8|0
1686522000000|2023-06-11 22:20:00|7581.9|7569.9|7583.4|7571.4|7585.3|7573.3|7581.6|7569.6|0
1686522300000|2023-06-11 22:25:00|7583.3|7571.3|7582.6|7570.6|7585|7573|7582.6|7570.6|0
1686522600000|2023-06-11 22:30:00|7582.7|7570.7|7583|7571|7583.8|7571.8|7582.2|7570.2|0
1686522900000|2023-06-11 22:35:00|7583.1|7571.1|7582.5|7570.5|7583.8|7571.8|7582.4|7570.4|0
1686523200000|2023-06-11 22:40:00|7582.8|7570.8|7583.3|7571.3|7583.4|7571.4|7580.8|7568.8|0
1686523500000|2023-06-11 22:45:00|7583.4|7571.4|7583.4|7571.4|7583.6|7571.6|7582.8|7570.8|0
1686523800000|2023-06-11 22:50:00|7583.3|7571.3|7581.9|7569.9|7583.4|7571.4|7581.8|7569.8|0
1686524100000|2023-06-11 22:55:00|7582|7570|7581.9|7569.9|7583.5|7571.5|7581.7|7569.7|0
1686524400000|2023-06-11 23:00:00|7582|7570|7585.1|7573.1|7585.3|7573.3|7582|7570|0
1686524700000|2023-06-11 23:05:00|7585|7573|7585.3|7573.3|7586.2|7574.2|7584.7|7572.7|0
1686525000000|2023-06-11 23:10:00|7585.1|7573.1|7584.9|7572.9|7585.9|7573.9|7584.2|7572.2|0
1686525300000|2023-06-11 23:15:00|7585|7573|7582.7|7570.7|7585|7573|7582.6|7570.6|0
1686525600000|2023-06-11 23:20:00|7582.6|7570.6|7583.1|7571.1|7583.1|7571.1|7581.4|7569.4|0
1686525900000|2023-06-11 23:25:00|7583|7571|7581.5|7569.5|7583.1|7571.1|7581.2|7569.2|0
1686526200000|2023-06-11 23:30:00|7581.4|7569.4|7582.3|7570.3|7582.3|7570.3|7579.9|7567.9|0
1686526500000|2023-06-11 23:35:00|7582.4|7570.4|7581.5|7569.5|7583.5|7571.5|7581.5|7569.5|0
1686526800000|2023-06-11 23:40:00|7581.7|7569.7|7581.1|7569.1|7581.9|7569.9|7580.7|7568.7|0
1686527100000|2023-06-11 23:45:00|7581|7569|7578.8|7566.8|7581.1|7569.1|7578.7|7566.7|0
1686527400000|2023-06-11 23:50:00|7578.9|7566.9|7578.8|7566.8|7579.6|7567.6|7578.3|7566.3|0
1686527700000|2023-06-11 23:55:00|7578.9|7566.9|7582.6|7570.6|7582.6|7570.6|7578.8|7566.8|0
1686528000000|2023-06-12 00:00:00|7582.5|7570.5|7583.4|7571.4|7586.9|7574.9|7582.5|7570.5|0
1686528300000|2023-06-12 00:05:00|7583.2|7571.2|7582.4|7570.4|7583.4|7571.4|7581.9|7569.9|0
1686528600000|2023-06-12 00:10:00|7582.7|7570.7|7583.7|7571.7|7584.7|7572.7|7582.7|7570.7|0
1686528900000|2023-06-12 00:15:00|7584.2|7572.2|7588.9|7576.9|7590.4|7578.4|7584.2|7572.2|0
1686529200000|2023-06-12 00:20:00|7589.2|7577.2|7589.2|7577.2|7589.2|7577.2|7588.9|7576.9|0
1686529500000|2023-06-12 00:25:00|7589.9|7577.9|7595.4|7583.4|7595.4|7583.4|7589.9|7577.9|0
1686529800000|2023-06-12 00:30:00|7595.7|7583.7|7596.4|7584.4|7596.9|7584.9|7594.4|7582.4|0
1686530100000|2023-06-12 00:35:00|7596.7|7584.7|7595.4|7583.4|7596.7|7584.7|7593.4|7581.4|0
1686530400000|2023-06-12 00:40:00|7595.2|7583.2|7596.9|7584.9|7597.2|7585.2|7595.2|7583.2|0
1686530700000|2023-06-12 00:45:00|7597.2|7585.2|7597.9|7585.9|7598.2|7586.2|7596.9|7584.9|0
1686531000000|2023-06-12 00:50:00|7597.7|7585.7|7598.7|7586.7|7598.7|7586.7|7597.4|7585.4|0
1686531300000|2023-06-12 00:55:00|7598.9|7586.9|7598.9|7586.9|7599.2|7587.2|7598.7|7586.7|0
1686531600000|2023-06-12 01:00:00|7598.7|7586.7|7598.7|7586.7|7599.7|7587.7|7598.2|7586.2|0
1686531900000|2023-06-12 01:05:00|7598.4|7586.4|7599.2|7587.2|7600.2|7588.2|7598.4|7586.4|0
1686532200000|2023-06-12 01:10:00|7599.4|7587.4|7599.9|7587.9|7602.2|7590.2|7599.4|7587.4|0
1686532500000|2023-06-12 01:15:00|7600.2|7588.2|7600.4|7588.4|7601.7|7589.7|7599.4|7587.4|0
1686532800000|2023-06-12 01:20:00|7600.9|7588.9|7601.4|7589.4|7601.7|7589.7|7600.7|7588.7|0
1686533100000|2023-06-12 01:25:00|7601.2|7589.2|7599.9|7587.9|7601.4|7589.4|7599.9|7587.9|0
1686533400000|2023-06-12 01:30:00|7600.2|7588.2|7599.4|7587.4|7601.2|7589.2|7599.2|7587.2|0
1686533700000|2023-06-12 01:35:00|7599.7|7587.7|7600.2|7588.2|7600.9|7588.9|7599.7|7587.7|0
1686534000000|2023-06-12 01:40:00|7599.9|7587.9|7600.9|7588.9|7601.4|7589.4|7599.9|7587.9|0
1686534300000|2023-06-12 01:45:00|7600.4|7588.4|7600.9|7588.9|7602.4|7590.4|7600.4|7588.4|0
1686534600000|2023-06-12 01:50:00|7600.7|7588.7|7601.4|7589.4|7601.4|7589.4|7600.7|7588.7|0
1686534900000|2023-06-12 01:55:00|7601.2|7589.2|7601.4|7589.4|7602.2|7590.2|7600.2|7588.2|0
1686535200000|2023-06-12 02:00:00|7601.7|7589.7|7601.4|7589.4|7602.4|7590.4|7600.9|7588.9|0
1686535500000|2023-06-12 02:05:00|7601.2|7589.2|7601.7|7589.7|7601.9|7589.9|7600.9|7588.9|0
1686535800000|2023-06-12 02:10:00|7601.2|7589.2|7598.9|7586.9|7601.9|7589.9|7598.7|7586.7|0
1686536100000|2023-06-12 02:15:00|7598.7|7586.7|7598.9|7586.9|7599.4|7587.4|7598.7|7586.7|0
1686536400000|2023-06-12 02:20:00|7598.7|7586.7|7599.9|7587.9|7599.9|7587.9|7597.9|7585.9|0
1686536700000|2023-06-12 02:25:00|7599.7|7587.7|7598.4|7586.4|7599.7|7587.7|7597.7|7585.7|0
1686537000000|2023-06-12 02:30:00|7598.7|7586.7|7598.4|7586.4|7599.4|7587.4|7597.9|7585.9|0
1686537300000|2023-06-12 02:35:00|7597.9|7585.9|7598.9|7586.9|7598.9|7586.9|7597.4|7585.4|0
1686537600000|2023-06-12 02:40:00|7598.4|7586.4|7598.9|7586.9|7599.2|7587.2|7597.7|7585.7|0
1686537900000|2023-06-12 02:45:00|7599.2|7587.2|7599.4|7587.4|7599.4|7587.4|7598.4|7586.4|0
1686538200000|2023-06-12 02:50:00|7599.7|7587.7|7599.9|7587.9|7600.2|7588.2|7598.7|7586.7|0
1686538500000|2023-06-12 02:55:00|7599.7|7587.7|7599.9|7587.9|7599.9|7587.9|7599.4|7587.4|0
1686538800000|2023-06-12 03:00:00|7600.2|7588.2|7600.4|7588.4|7600.4|7588.4|7598.9|7586.9|0
1686539100000|2023-06-12 03:05:00|7600.2|7588.2|7600.2|7588.2|7600.4|7588.4|7599.9|7587.9|0
1686539400000|2023-06-12 03:10:00|7599.7|7587.7|7599.4|7587.4|7599.9|7587.9|7599.2|7587.2|0
1686539700000|2023-06-12 03:15:00|7599.7|7587.7|7598.4|7586.4|7599.9|7587.9|7598.4|7586.4|0
1686540000000|2023-06-12 03:20:00|7598.7|7586.7|7599.4|7587.4|7599.7|7587.7|7598.2|7586.2|0
1686540300000|2023-06-12 03:25:00|7599.7|7587.7|7598.9|7586.9|7599.7|7587.7|7598.9|7586.9|0
1686540600000|2023-06-12 03:30:00|7599.4|7587.4|7598.2|7586.2|7599.4|7587.4|7597.4|7585.4|0
1686540900000|2023-06-12 03:35:00|7598.7|7586.7|7597.9|7585.9|7598.7|7586.7|7597.7|7585.7|0
1686541200000|2023-06-12 03:40:00|7597.7|7585.7|7595.4|7583.4|7598.2|7586.2|7594.9|7582.9|0
1686541500000|2023-06-12 03:45:00|7595.7|7583.7|7595.9|7583.9|7596.7|7584.7|7595.4|7583.4|0
1686541800000|2023-06-12 03:50:00|7595.7|7583.7|7596.4|7584.4|7596.4|7584.4|7594.9|7582.9|0
1686542100000|2023-06-12 03:55:00|7596.7|7584.7|7595.4|7583.4|7596.9|7584.9|7595.2|7583.2|0
1686542400000|2023-06-12 04:00:00|7596.2|7584.2|7595.4|7583.4|7596.2|7584.2|7594.9|7582.9|0
1686542700000|2023-06-12 04:05:00|7594.9|7582.9|7595.9|7583.9|7596.4|7584.4|7594.9|7582.9|0
1686543000000|2023-06-12 04:10:00|7595.7|7583.7|7596.4|7584.4|7596.7|7584.7|7595.7|7583.7|0
1686543300000|2023-06-12 04:15:00|7596.7|7584.7|7594.4|7582.4|7596.7|7584.7|7594.2|7582.2|0
1686543600000|2023-06-12 04:20:00|7594.2|7582.2|7595.4|7583.4|7595.7|7583.7|7593.9|7581.9|0
1686543900000|2023-06-12 04:25:00|7595.7|7583.7|7595.4|7583.4|7595.7|7583.7|7594.4|7582.4|0
1686544200000|2023-06-12 04:30:00|7595.7|7583.7|7594.4|7582.4|7596.2|7584.2|7594.4|7582.4|0
1686544500000|2023-06-12 04:35:00|7594.2|7582.2|7594.7|7582.7|7594.7|7582.7|7594.2|7582.2|0
1686544800000|2023-06-12 04:40:00|7593.9|7581.9|7595.4|7583.4|7595.7|7583.7|7593.9|7581.9|0
1686545100000|2023-06-12 04:45:00|7595.7|7583.7|7596.7|7584.7|7596.7|7584.7|7595.7|7583.7|0
1686545400000|2023-06-12 04:50:00|7596.2|7584.2|7596.2|7584.2|7596.7|7584.7|7595.4|7583.4|0
1686545700000|2023-06-12 04:55:00|7596.7|7584.7|7596.9|7584.9|7597.9|7585.9|7596.2|7584.2|0
1686546000000|2023-06-12 05:00:00|7597.2|7585.2|7597.9|7585.9|7598.4|7586.4|7596.9|7584.9|0
1686546300000|2023-06-12 05:05:00|7598.2|7586.2|7598.4|7586.4|7598.7|7586.7|7597.4|7585.4|0
1686546600000|2023-06-12 05:10:00|7598.7|7586.7|7597.2|7585.2|7598.7|7586.7|7596.7|7584.7|0
1686546900000|2023-06-12 05:15:00|7597.7|7585.7|7597.9|7585.9|7599.2|7587.2|7596.4|7584.4|0
1686547200000|2023-06-12 05:20:00|7597.7|7585.7|7596.9|7584.9|7598.2|7586.2|7596.4|7584.4|0
1686547500000|2023-06-12 05:25:00|7597.2|7585.2|7597.4|7585.4|7597.7|7585.7|7596.7|7584.7|0
1686547800000|2023-06-12 05:30:00|7597.7|7585.7|7595.9|7583.9|7598.2|7586.2|7595.9|7583.9|0
1686548100000|2023-06-12 05:35:00|7596.2|7584.2|7596.2|7584.2|7596.7|7584.7|7595.7|7583.7|0
1686548400000|2023-06-12 05:40:00|7595.9|7583.9|7595.9|7583.9|7596.2|7584.2|7595.4|7583.4|0
1686548700000|2023-06-12 05:45:00|7596.2|7584.2|7597.9|7585.9|7598.2|7586.2|7596.2|7584.2|0
1686549000000|2023-06-12 05:50:00|7597.7|7585.7|7599.4|7587.4|7603.7|7591.7|7597.2|7585.2|0
1686549300000|2023-06-12 05:55:00|7599.7|7587.7|7599.4|7587.4|7599.9|7587.9|7598.2|7586.2|0
1686549600000|2023-06-12 06:00:00|7599.7|7587.7|7599.4|7587.4|7600.2|7588.2|7597.4|7585.4|0
1686549900000|2023-06-12 06:05:00|7599.7|7587.7|7598.4|7586.4|7600.2|7588.2|7598.4|7586.4|0
1686550200000|2023-06-12 06:10:00|7598.2|7586.2|7597.4|7585.4|7599.2|7587.2|7597.2|7585.2|0
1686550500000|2023-06-12 06:15:00|7597.7|7585.7|7600.4|7588.4|7600.7|7588.7|7597.2|7585.2|0
1686550800000|2023-06-12 06:20:00|7600.7|7588.7|7602.2|7590.2|7602.4|7590.4|7600.2|7588.2|0
1686551100000|2023-06-12 06:25:00|7602.4|7590.4|7606.2|7594.2|7606.2|7594.2|7602.4|7590.4|0
1686551400000|2023-06-12 06:30:00|7606.7|7594.7|7604.7|7592.7|7608.9|7596.9|7604.2|7592.2|0
1686551700000|2023-06-12 06:35:00|7605.2|7593.2|7605.7|7593.7|7606.7|7594.7|7604.7|7592.7|0
1686552000000|2023-06-12 06:40:00|7606.2|7594.2|7605.2|7593.2|7606.2|7594.2|7604.2|7592.2|0
1686552300000|2023-06-12 06:45:00|7605.4|7593.4|7606.2|7594.2|7607.7|7595.7|7605.2|7593.2|0
1686552600000|2023-06-12 06:50:00|7605.9|7593.9|7606.7|7594.7|7606.7|7594.7|7603.7|7591.7|0
1686552900000|2023-06-12 06:55:00|7606.2|7594.2|7608.7|7596.7|7608.9|7596.9|7606.2|7594.2|0
1686553200000|2023-06-12 07:00:00|7609.2|7597.2|7600.9|7588.9|7610.7|7598.7|7595.7|7583.7|0
1686553500000|2023-06-12 07:05:00|7602.2|7590.2|7591.4|7579.4|7602.7|7590.7|7590.2|7578.2|0
1686553800000|2023-06-12 07:10:00|7591.2|7579.2|7580.2|7568.2|7591.2|7579.2|7575.2|7563.2|0
1686554100000|2023-06-12 07:15:00|7580.7|7568.7|7585.2|7573.2|7588.2|7576.2|7576.9|7564.9|0
1686554400000|2023-06-12 07:20:00|7585.7|7573.7|7588.2|7576.2|7591.4|7579.4|7585.7|7573.7|0
1686554700000|2023-06-12 07:25:00|7587.9|7575.9|7590.2|7578.2|7591.4|7579.4|7582.7|7570.7|0
1686555000000|2023-06-12 07:30:00|7590.4|7578.4|7592.7|7580.7|7594.9|7582.9|7589.2|7577.2|0
1686555300000|2023-06-12 07:35:00|7593.4|7581.4|7583.9|7571.9|7593.7|7581.7|7581.4|7569.4|0
1686555600000|2023-06-12 07:40:00|7584.3|7572.3|7583.5|7571.5|7587.8|7575.8|7582.5|7570.5|0
1686555900000|2023-06-12 07:45:00|7583.3|7571.3|7585.3|7573.3|7589.3|7577.3|7582.8|7570.8|0
1686556200000|2023-06-12 07:50:00|7584.8|7572.8|7589.8|7577.8|7594.3|7582.3|7584.8|7572.8|0
1686556500000|2023-06-12 07:55:00|7590|7578|7594.3|7582.3|7594.3|7582.3|7587.5|7575.5|0
1686556800000|2023-06-12 08:00:00|7593.8|7581.8|7599.5|7587.5|7601.3|7589.3|7593.3|7581.3|0
1686557100000|2023-06-12 08:05:00|7600|7588|7594|7582|7603.3|7591.3|7591.3|7579.3|0
1686557400000|2023-06-12 08:10:00|7594.3|7582.3|7593.8|7581.8|7595.5|7583.5|7589.3|7577.3|0
1686557700000|2023-06-12 08:15:00|7594|7582|7593.5|7581.5|7596.8|7584.8|7590.8|7578.8|0
1686558000000|2023-06-12 08:20:00|7593.3|7581.3|7592.3|7580.3|7597.5|7585.5|7589.8|7577.8|0
1686558300000|2023-06-12 08:25:00|7592.8|7580.8|7593.3|7581.3|7594.3|7582.3|7590.8|7578.8|0
1686558600000|2023-06-12 08:30:00|7593.8|7581.8|7595.8|7583.8|7598.8|7586.8|7593.3|7581.3|0
1686558900000|2023-06-12 08:35:00|7595.3|7583.3|7593.3|7581.3|7598.3|7586.3|7590.3|7578.3|0
1686559200000|2023-06-12 08:40:00|7593|7581|7592.3|7580.3|7594.8|7582.8|7591.8|7579.8|0
1686559500000|2023-06-12 08:45:00|7592.5|7580.5|7587.8|7575.8|7593.3|7581.3|7587.8|7575.8|0
1686559800000|2023-06-12 08:50:00|7587.3|7575.3|7587.8|7575.8|7588.3|7576.3|7582|7570|0
1686560100000|2023-06-12 08:55:00|7588.3|7576.3|7587.5|7575.5|7591|7579|7586.8|7574.8|0
1686560400000|2023-06-12 09:00:00|7588|7576|7583|7571|7588|7576|7581.5|7569.5|0
1686560700000|2023-06-12 09:05:00|7583.3|7571.3|7583.8|7571.8|7584.3|7572.3|7579.5|7567.5|0
1686561000000|2023-06-12 09:10:00|7584.3|7572.3|7585.3|7573.3|7586.8|7574.8|7583|7571|0
1686561300000|2023-06-12 09:15:00|7585|7573|7583.8|7571.8|7587.3|7575.3|7582.5|7570.5|0
1686561600000|2023-06-12 09:20:00|7583.5|7571.5|7584.5|7572.5|7584.8|7572.8|7581.3|7569.3|0
1686561900000|2023-06-12 09:25:00|7584.8|7572.8|7580.8|7568.8|7586.3|7574.3|7579.5|7567.5|0
1686562200000|2023-06-12 09:30:00|7580.3|7568.3|7578.5|7566.5|7580.3|7568.3|7574.3|7562.3|0
1686562500000|2023-06-12 09:35:00|7578.8|7566.8|7584|7572|7584.3|7572.3|7578.3|7566.3|0
1686562800000|2023-06-12 09:40:00|7583.8|7571.8|7581|7569|7584|7572|7579.3|7567.3|0
1686563100000|2023-06-12 09:45:00|7580.8|7568.8|7579.8|7567.8|7581.5|7569.5|7579|7567|0
1686563400000|2023-06-12 09:50:00|7580.3|7568.3|7574.5|7562.5|7580.3|7568.3|7573.5|7561.5|0
1686563700000|2023-06-12 09:55:00|7574.8|7562.8|7572.8|7560.8|7574.8|7562.8|7570.8|7558.8|0
1686564000000|2023-06-12 10:00:00|7572.5|7560.5|7572.5|7560.5|7573.5|7561.5|7566.5|7554.5|0
1686564300000|2023-06-12 10:05:00|7572.3|7560.3|7572.8|7560.8|7573.8|7561.8|7571.3|7559.3|0
1686564600000|2023-06-12 10:10:00|7573.3|7561.3|7572.3|7560.3|7573.3|7561.3|7567.8|7555.8|0
1686564900000|2023-06-12 10:15:00|7571.8|7559.8|7565.8|7553.8|7572.3|7560.3|7565.3|7553.3|0
1686565200000|2023-06-12 10:20:00|7566|7554|7564|7552|7566.3|7554.3|7561.3|7549.3|0
1686565500000|2023-06-12 10:25:00|7563.8|7551.8|7567.5|7555.5|7569.3|7557.3|7563.3|7551.3|0
1686565800000|2023-06-12 10:30:00|7567.3|7555.3|7574.5|7562.5|7575.3|7563.3|7566.8|7554.8|0
1686566100000|2023-06-12 10:35:00|7574.8|7562.8|7566.5|7554.5|7575.3|7563.3|7566.5|7554.5|0
1686566400000|2023-06-12 10:40:00|7566.3|7554.3|7567.5|7555.5|7570.8|7558.8|7566.3|7554.3|0
1686566700000|2023-06-12 10:45:00|7567.8|7555.8|7568|7556|7568.8|7556.8|7564.3|7552.3|0
1686567000000|2023-06-12 10:50:00|7568.3|7556.3|7569.3|7557.3|7570.8|7558.8|7567.8|7555.8|0
1686567300000|2023-06-12 10:55:00|7568.8|7556.8|7573.3|7561.3|7573.5|7561.5|7568.3|7556.3|0
1686567600000|2023-06-12 11:00:00|7572.3|7560.3|7569.8|7557.8|7573.3|7561.3|7568.5|7556.5|0
1686567900000|2023-06-12 11:05:00|7570.3|7558.3|7570.5|7558.5|7572.3|7560.3|7569.3|7557.3|0
1686568200000|2023-06-12 11:10:00|7570.8|7558.8|7567|7555|7572.8|7560.8|7566.8|7554.8|0
1686568500000|2023-06-12 11:15:00|7566.8|7554.8|7570.8|7558.8|7572.3|7560.3|7566.8|7554.8|0
1686568800000|2023-06-12 11:20:00|7571|7559|7575.3|7563.3|7575.3|7563.3|7570.8|7558.8|0
1686569100000|2023-06-12 11:25:00|7575.5|7563.5|7577|7565|7577.8|7565.8|7574.8|7562.8|0
1686569400000|2023-06-12 11:30:00|7576.8|7564.8|7578.8|7566.8|7580.5|7568.5|7575.3|7563.3|0
1686569700000|2023-06-12 11:35:00|7579.3|7567.3|7580.8|7568.8|7581.8|7569.8|7577.8|7565.8|0
1686570000000|2023-06-12 11:40:00|7580.7|7568.7|7578.7|7566.7|7580.7|7568.7|7577.4|7565.4|0
1686570300000|2023-06-12 11:45:00|7578.2|7566.2|7579.2|7567.2|7579.2|7567.2|7575.7|7563.7|0
1686570600000|2023-06-12 11:50:00|7579.4|7567.4|7577.7|7565.7|7581.2|7569.2|7576.4|7564.4|0
1686570900000|2023-06-12 11:55:00|7577.4|7565.4|7575.7|7563.7|7577.4|7565.4|7575.2|7563.2|0
1686571200000|2023-06-12 12:00:00|7575.2|7563.2|7574.7|7562.7|7577.2|7565.2|7574.2|7562.2|0
1686571500000|2023-06-12 12:05:00|7575.2|7563.2|7572.4|7560.4|7576.2|7564.2|7571.2|7559.2|0
1686571800000|2023-06-12 12:10:00|7572.7|7560.7|7578.7|7566.7|7578.7|7566.7|7572.7|7560.7|0
1686572100000|2023-06-12 12:15:00|7579.2|7567.2|7577.2|7565.2|7580.7|7568.7|7576.7|7564.7|0
1686572400000|2023-06-12 12:20:00|7576.9|7564.9|7571.7|7559.7|7576.9|7564.9|7570.7|7558.7|0
1686572700000|2023-06-12 12:25:00|7571.9|7559.9|7572.9|7560.9|7574.4|7562.4|7571.4|7559.4|0
1686573000000|2023-06-12 12:30:00|7572.7|7560.7|7577.7|7565.7|7577.9|7565.9|7571.2|7559.2|0
1686573300000|2023-06-12 12:35:00|7577.9|7565.9|7580.7|7568.7|7580.9|7568.9|7577.2|7565.2|0
1686573600000|2023-06-12 12:40:00|7580.4|7568.4|7577.7|7565.7|7581.2|7569.2|7576.2|7564.2|0
1686573900000|2023-06-12 12:45:00|7577.4|7565.4|7577.2|7565.2|7580.7|7568.7|7576.9|7564.9|0
1686574200000|2023-06-12 12:50:00|7576.9|7564.9|7574.7|7562.7|7577.2|7565.2|7573.7|7561.7|0
1686574500000|2023-06-12 12:55:00|7574.9|7562.9|7576.7|7564.7|7577.7|7565.7|7573.7|7561.7|0
1686574800000|2023-06-12 13:00:00|7576.9|7564.9|7583.2|7571.2|7583.2|7571.2|7574.7|7562.7|0
1686575100000|2023-06-12 13:05:00|7583.7|7571.7|7582.4|7570.4|7586.9|7574.9|7582.2|7570.2|0
1686575400000|2023-06-12 13:10:00|7582.7|7570.7|7583.2|7571.2|7583.7|7571.7|7581.7|7569.7|0
1686575700000|2023-06-12 13:15:00|7582.9|7570.9|7583.2|7571.2|7584.2|7572.2|7580.9|7568.9|0
1686576000000|2023-06-12 13:20:00|7582.9|7570.9|7582.7|7570.7|7584.9|7572.9|7579.9|7567.9|0
1686576300000|2023-06-12 13:25:00|7582.4|7570.4|7581.7|7569.7|7583.7|7571.7|7581.2|7569.2|0
1686576600000|2023-06-12 13:30:00|7581.4|7569.4|7585.7|7573.7|7588.9|7576.9|7579.7|7567.7|0
1686576900000|2023-06-12 13:35:00|7585.2|7573.2|7579.4|7567.4|7585.4|7573.4|7574.2|7562.2|0
1686577200000|2023-06-12 13:40:00|7579.9|7567.9|7580.2|7568.2|7583.7|7571.7|7578.2|7566.2|0
1686577500000|2023-06-12 13:45:00|7580.7|7568.7|7584.7|7572.7|7585.2|7573.2|7578.2|7566.2|0
1686577800000|2023-06-12 13:50:00|7584.2|7572.2|7585.9|7573.9|7588.7|7576.7|7583.7|7571.7|0
1686578100000|2023-06-12 13:55:00|7585.7|7573.7|7584.9|7572.9|7586.7|7574.7|7583.7|7571.7|0
1686578400000|2023-06-12 14:00:00|7585.9|7573.9|7576.2|7564.2|7585.9|7573.9|7576.2|7564.2|0
1686578700000|2023-06-12 14:05:00|7576.4|7564.4|7576.7|7564.7|7577.7|7565.7|7570.7|7558.7|0
1686579000000|2023-06-12 14:10:00|7577.6|7565.6|7575.6|7563.6|7577.6|7565.6|7572.8|7560.8|0
1686579300000|2023-06-12 14:15:00|7575.8|7563.8|7580.6|7568.6|7580.6|7568.6|7574.6|7562.6|0
1686579600000|2023-06-12 14:20:00|7580.1|7568.1|7573.1|7561.1|7581.6|7569.6|7572.3|7560.3|0
1686579900000|2023-06-12 14:25:00|7573.3|7561.3|7574.3|7562.3|7575.8|7563.8|7570.6|7558.6|0
1686580200000|2023-06-12 14:30:00|7574.1|7562.1|7572.6|7560.6|7574.3|7562.3|7571.6|7559.6|0
1686580500000|2023-06-12 14:35:00|7572.8|7560.8|7569.6|7557.6|7573.1|7561.1|7564.3|7552.3|0
1686580800000|2023-06-12 14:40:00|7569.3|7557.3|7575.3|7563.3|7575.8|7563.8|7568.6|7556.6|0
1686581100000|2023-06-12 14:45:00|7575.1|7563.1|7570.6|7558.6|7575.3|7563.3|7569.8|7557.8|0
1686581400000|2023-06-12 14:50:00|7570.8|7558.8|7573.1|7561.1|7573.6|7561.6|7570.3|7558.3|0
1686581700000|2023-06-12 14:55:00|7573.3|7561.3|7575.3|7563.3|7577.1|7565.1|7573.3|7561.3|0
1686582000000|2023-06-12 15:00:00|7575.6|7563.6|7578.1|7566.1|7580.6|7568.6|7575.6|7563.6|0
1686582300000|2023-06-12 15:05:00|7578.3|7566.3|7574.6|7562.6|7579.6|7567.6|7574.1|7562.1|0
1686582600000|2023-06-12 15:10:00|7575.1|7563.1|7576.3|7564.3|7577.8|7565.8|7574.1|7562.1|0
1686582900000|2023-06-12 15:15:00|7576.6|7564.6|7571.1|7559.1|7577.1|7565.1|7571.1|7559.1|0
1686583200000|2023-06-12 15:20:00|7571.6|7559.6|7568.6|7556.6|7572.1|7560.1|7567.1|7555.1|0
1686583500000|2023-06-12 15:25:00|7568.3|7556.3|7571.1|7559.1|7572.1|7560.1|7567.6|7555.6|0
1686583800000|2023-06-12 15:30:00|7570.6|7558.6|7575.1|7563.1|7575.1|7563.1|7570.6|7558.6|0
1686584100000|2023-06-12 15:35:00|7574.6|7562.6|7572.1|7560.1|7575.6|7563.6|7571.6|7559.6|0
1686584400000|2023-06-12 15:40:00|7571.6|7559.6|7571.1|7559.1|7572.6|7560.6|7569.6|7557.6|0
1686584700000|2023-06-12 15:45:00|7571.3|7559.3|7572.8|7560.8|7573.6|7561.6|7571.1|7559.1|0
1686585000000|2023-06-12 15:50:00|7573.1|7561.1|7573.3|7561.3|7576.1|7564.1|7572.6|7560.6|0
1686585300000|2023-06-12 15:55:00|7573.1|7561.1|7575.1|7563.1|7575.6|7563.6|7573.1|7561.1|0
1686585600000|2023-06-12 16:00:00|7574.8|7562.8|7574.1|7562.1|7575.6|7563.6|7574.1|7562.1|0
1686585900000|2023-06-12 16:05:00|7574.3|7562.3|7575.6|7563.6|7575.6|7563.6|7574.1|7562.1|0
1686586200000|2023-06-12 16:10:00|7575.3|7563.3|7576.1|7564.1|7576.6|7564.6|7574.1|7562.1|0
1686586500000|2023-06-12 16:15:00|7575.8|7563.8|7577.1|7565.1|7577.1|7565.1|7575.6|7563.6|0
1686586800000|2023-06-12 16:20:00|7577.6|7565.6|7578.3|7566.3|7578.6|7566.6|7576.6|7564.6|0
1686587100000|2023-06-12 16:25:00|7578.6|7566.6|7579.6|7567.6|7580.6|7568.6|7578.3|7566.3|0
1686587400000|2023-06-12 16:30:00|7580.1|7568.1|7579.6|7567.6|7580.1|7568.1|7578.8|7566.8|0
1686587700000|2023-06-12 16:35:00|7580.1|7568.1|7579.6|7567.6|7580.8|7568.8|7579.3|7567.3|0
1686588000000|2023-06-12 16:40:00|7580.1|7568.1|7582.6|7570.6|7582.6|7570.6|7579.8|7567.8|0
1686588300000|2023-06-12 16:45:00|7583.1|7571.1|7580.6|7568.6|7583.1|7571.1|7580.1|7568.1|0
1686588600000|2023-06-12 16:50:00|7580.3|7568.3|7580.1|7568.1|7581.1|7569.1|7579.6|7567.6|0
1686588900000|2023-06-12 16:55:00|7580.3|7568.3|7582.1|7570.1|7582.6|7570.6|7580.1|7568.1|0
1686589200000|2023-06-12 17:00:00|7581.8|7569.8|7579.6|7567.6|7582.6|7570.6|7579.6|7567.6|0
1686589500000|2023-06-12 17:05:00|7579.8|7567.8|7578.1|7566.1|7580.3|7568.3|7577.8|7565.8|0
1686589800000|2023-06-12 17:10:00|7577.8|7565.8|7577.8|7565.8|7579.1|7567.1|7577.6|7565.6|0
1686590100000|2023-06-12 17:15:00|7578.1|7566.1|7578.1|7566.1|7578.6|7566.6|7576.6|7564.6|0
1686590400000|2023-06-12 17:20:00|7577.8|7565.8|7576.6|7564.6|7578.6|7566.6|7576.3|7564.3|0
1686590700000|2023-06-12 17:25:00|7576.3|7564.3|7576.1|7564.1|7577.1|7565.1|7576.1|7564.1|0
1686591000000|2023-06-12 17:30:00|7575.8|7563.8|7575.1|7563.1|7577.1|7565.1|7575.1|7563.1|0
1686591300000|2023-06-12 17:35:00|7574.8|7562.8|7576.3|7564.3|7576.3|7564.3|7574.3|7562.3|0
1686591600000|2023-06-12 17:40:00|7576.1|7564.1|7577.1|7565.1|7578.1|7566.1|7575.8|7563.8|0
1686591900000|2023-06-12 17:45:00|7577.3|7565.3|7577.6|7565.6|7579.8|7567.8|7577.1|7565.1|0
1686592200000|2023-06-12 17:50:00|7577.3|7565.3|7577.3|7565.3|7578.1|7566.1|7577.1|7565.1|0
1686592500000|2023-06-12 17:55:00|7577.1|7565.1|7578.1|7566.1|7578.6|7566.6|7577.1|7565.1|0
1686592800000|2023-06-12 18:00:00|7578.3|7566.3|7577.6|7565.6|7578.8|7566.8|7577.1|7565.1|0
1686593100000|2023-06-12 18:05:00|7577.1|7565.1|7578.1|7566.1|7579.1|7567.1|7576.8|7564.8|0
1686593400000|2023-06-12 18:10:00|7577.8|7565.8|7577.1|7565.1|7578.1|7566.1|7576.8|7564.8|0
1686593700000|2023-06-12 18:15:00|7576.6|7564.6|7577.1|7565.1|7578.3|7566.3|7576.6|7564.6|0
1686594000000|2023-06-12 18:20:00|7577.3|7565.3|7579.1|7567.1|7579.1|7567.1|7576.6|7564.6|0
1686594300000|2023-06-12 18:25:00|7578.8|7566.8|7577.1|7565.1|7579.6|7567.6|7577.1|7565.1|0
1686594600000|2023-06-12 18:30:00|7576.8|7564.8|7577.6|7565.6|7578.6|7566.6|7576.6|7564.6|0
1686594900000|2023-06-12 18:35:00|7577.8|7565.8|7575.1|7563.1|7578.3|7566.3|7575.1|7563.1|0
1686595200000|2023-06-12 18:40:00|7575.3|7563.3|7576.1|7564.1|7576.6|7564.6|7575.1|7563.1|0
1686595500000|2023-06-12 18:45:00|7575.6|7563.6|7575.6|7563.6|7575.6|7563.6|7574.8|7562.8|0
1686595800000|2023-06-12 18:50:00|7575.3|7563.3|7576.8|7564.8|7578.6|7566.6|7575.3|7563.3|0
1686596100000|2023-06-12 18:55:00|7577.1|7565.1|7578.6|7566.6|7579.6|7567.6|7577.1|7565.1|0
1686596400000|2023-06-12 19:00:00|7578.3|7566.3|7579.6|7567.6|7580.3|7568.3|7578.1|7566.1|0
1686596700000|2023-06-12 19:05:00|7579.8|7567.8|7579.1|7567.1|7579.8|7567.8|7577.6|7565.6|0
1686597000000|2023-06-12 19:10:00|7579.3|7567.3|7582.1|7570.1|7582.8|7570.8|7579.1|7567.1|0
1686597300000|2023-06-12 19:15:00|7582.3|7570.3|7583.3|7571.3|7586.1|7574.1|7582.3|7570.3|0
1686597600000|2023-06-12 19:20:00|7583.6|7571.6|7584.3|7572.3|7584.6|7572.6|7583.1|7571.1|0
1686597900000|2023-06-12 19:25:00|7584.1|7572.1|7583.6|7571.6|7585.1|7573.1|7583.1|7571.1|0
1686598200000|2023-06-12 19:30:00|7583.8|7571.8|7584.8|7572.8|7585.1|7573.1|7583.3|7571.3|0
1686598500000|2023-06-12 19:35:00|7585.1|7573.1|7585.1|7573.1|7585.6|7573.6|7583.1|7571.1|0
1686598800000|2023-06-12 19:40:00|7585.3|7573.3|7584.6|7572.6|7585.6|7573.6|7584.1|7572.1|0
1686599100000|2023-06-12 19:45:00|7584.1|7572.1|7584.1|7572.1|7585.3|7573.3|7583.6|7571.6|0
1686599400000|2023-06-12 19:50:00|7584.6|7572.6|7582.8|7570.8|7584.6|7572.6|7582.3|7570.3|0
1686599700000|2023-06-12 19:55:00|7582.6|7570.6|7586.2|7574.2|7587.6|7575.6|7581.6|7569.6|0
1686600000000|2023-06-12 20:00:00|7587.5|7575.5|7583.8|7571.8|7587.5|7575.5|7580.4|7568.4|0
1686600300000|2023-06-12 20:05:00|7583.9|7571.9|7581.2|7569.2|7583.9|7571.9|7581|7569|0
1686600600000|2023-06-12 20:10:00|7581.3|7569.3|7585.7|7573.7|7586|7574|7581.2|7569.2|0
1686600900000|2023-06-12 20:15:00|7585.4|7573.4|7587.3|7575.3|7587.7|7575.7|7585.4|7573.4|0
1686601200000|2023-06-12 20:20:00|7587.4|7575.4|7586.7|7574.7|7588.3|7576.3|7586.7|7574.7|0
1686601500000|2023-06-12 20:25:00|7586.6|7574.6|7586.9|7574.9|7587|7575|7586.6|7574.6|0
1686601800000|2023-06-12 20:30:00|7586.8|7574.8|7585|7573|7587.7|7575.7|7584.8|7572.8|0
1686602100000|2023-06-12 20:35:00|7584.8|7572.8|7585.6|7573.6|7585.9|7573.9|7584.8|7572.8|0
1686602400000|2023-06-12 20:40:00|7585.8|7573.8|7586.5|7574.5|7586.7|7574.7|7585.5|7573.5|0
1686602700000|2023-06-12 20:45:00|7586.4|7574.4|7586.1|7574.1|7586.6|7574.6|7585.3|7573.3|0
1686603000000|2023-06-12 20:50:00|7586|7574|7586.4|7574.4|7586.4|7574.4|7585.3|7573.3|0
1686603300000|2023-06-12 20:55:00|7586.5|7574.5|7587.6|7575.6|7588.4|7576.4|7586.4|7574.4|0
1686603600000|2023-06-12 21:00:00|7587.5|7575.5|7587.4|7575.4|7587.6|7575.6|7587.1|7575.1|0
1686603900000|2023-06-12 21:05:00|7587.5|7575.5|7587.3|7575.3|7587.9|7575.9|7587.2|7575.2|0
1686604200000|2023-06-12 21:10:00|7587.2|7575.2|7587|7575|7587.2|7575.2|7586.9|7574.9|0
1686604500000|2023-06-12 21:15:00|7586.9|7574.9|7586.6|7574.6|7586.9|7574.9|7586.1|7574.1|0
1686604800000|2023-06-12 21:20:00|7586.5|7574.5|7586.6|7574.6|7586.7|7574.7|7586.2|7574.2|0
1686605100000|2023-06-12 21:25:00|7586.5|7574.5|7586.7|7574.7|7586.7|7574.7|7586.4|7574.4|0
1686605400000|2023-06-12 21:30:00|7586.6|7574.6|7586.1|7574.1|7586.6|7574.6|7586.1|7574.1|0
1686605700000|2023-06-12 21:35:00|7586|7574|7586.1|7574.1|7586.1|7574.1|7585.8|7573.8|0
1686606000000|2023-06-12 21:40:00|7586|7574|7586|7574|7586.1|7574.1|7586|7574|0
1686606300000|2023-06-12 21:45:00|7586.1|7574.1|7585.8|7573.8|7586.1|7574.1|7585.8|7573.8|0
1686606600000|2023-06-12 21:50:00|7585.9|7573.9|7586|7574|7586.2|7574.2|7585.7|7573.7|0
1686606900000|2023-06-12 21:55:00|7586.1|7574.1|7586.3|7574.3|7586.3|7574.3|7586|7574|0
1686607200000|2023-06-12 22:00:00|7584.9|7572.9|7583.8|7571.8|7585.1|7573.1|7583.3|7571.3|0
1686607500000|2023-06-12 22:05:00|7583.9|7571.9|7583.2|7571.2|7584.1|7572.1|7583.2|7571.2|0
1686607800000|2023-06-12 22:10:00|7583.3|7571.3|7584.3|7572.3|7584.3|7572.3|7583.2|7571.2|0
1686608100000|2023-06-12 22:15:00|7584.2|7572.2|7584.7|7572.7|7585|7573|7583.9|7571.9|0
1686608400000|2023-06-12 22:20:00|7584.6|7572.6|7583.5|7571.5|7584.6|7572.6|7583.2|7571.2|0
1686608700000|2023-06-12 22:25:00|7583.6|7571.6|7584.8|7572.8|7585.5|7573.5|7583.5|7571.5|0
1686609000000|2023-06-12 22:30:00|7584.7|7572.7|7584|7572|7584.8|7572.8|7584|7572|0
1686609300000|2023-06-12 22:35:00|7584.1|7572.1|7584.8|7572.8|7584.8|7572.8|7584|7572|0
1686609600000|2023-06-12 22:40:00|7584.7|7572.7|7585.6|7573.6|7585.6|7573.6|7584.3|7572.3|0
1686609900000|2023-06-12 22:45:00|7585.7|7573.7|7587.9|7575.9|7590.7|7578.7|7585.7|7573.7|0
1686610200000|2023-06-12 22:50:00|7587.7|7575.7|7588.3|7576.3|7588.3|7576.3|7587.5|7575.5|0
1686610500000|2023-06-12 22:55:00|7588.5|7576.5|7589.5|7577.5|7589.7|7577.7|7587.7|7575.7|0
1686610800000|2023-06-12 23:00:00|7589.7|7577.7|7587.4|7575.4|7590.3|7578.3|7587.1|7575.1|0
1686611100000|2023-06-12 23:05:00|7587.5|7575.5|7586.3|7574.3|7589.7|7577.7|7586.1|7574.1|0
1686611400000|2023-06-12 23:10:00|7586.1|7574.1|7587.4|7575.4|7587.4|7575.4|7585.8|7573.8|0
1686611700000|2023-06-12 23:15:00|7587.5|7575.5|7588.5|7576.5|7588.9|7576.9|7587.5|7575.5|0
1686612000000|2023-06-12 23:20:00|7588.4|7576.4|7588.7|7576.7|7588.9|7576.9|7588.2|7576.2|0
1686612300000|2023-06-12 23:25:00|7588.6|7576.6|7586.7|7574.7|7588.7|7576.7|7586.7|7574.7|0
1686612600000|2023-06-12 23:30:00|7586.8|7574.8|7585|7573|7587.3|7575.3|7585|7573|0
1686612900000|2023-06-12 23:35:00|7584.9|7572.9|7584.2|7572.2|7585|7573|7583.9|7571.9|0
1686613200000|2023-06-12 23:40:00|7584.3|7572.3|7583.1|7571.1|7585|7573|7582.6|7570.6|0
1686613500000|2023-06-12 23:45:00|7583|7571|7581.5|7569.5|7583.1|7571.1|7581|7569|0
1686613800000|2023-06-12 23:50:00|7581.6|7569.6|7582.5|7570.5|7582.8|7570.8|7581.5|7569.5|0
1686614100000|2023-06-12 23:55:00|7582.6|7570.6|7588.4|7576.4|7588.9|7576.9|7582.3|7570.3|0
1686614400000|2023-06-13 00:00:00|7588.6|7576.6|7584.3|7572.3|7588.9|7576.9|7580.1|7568.1|0
1686614700000|2023-06-13 00:05:00|7584.6|7572.6|7587.6|7575.6|7587.6|7575.6|7584.3|7572.3|0
1686615000000|2023-06-13 00:10:00|7588.1|7576.1|7586.1|7574.1|7590.8|7578.8|7585.3|7573.3|0
1686615300000|2023-06-13 00:15:00|7586.8|7574.8|7585.6|7573.6|7598.1|7586.1|7584.3|7572.3|0
1686615600000|2023-06-13 00:20:00|7585.8|7573.8|7585.8|7573.8|7586.3|7574.3|7585.6|7573.6|0
1686615900000|2023-06-13 00:25:00|7586.1|7574.1|7584.8|7572.8|7586.1|7574.1|7584.6|7572.6|0
1686616200000|2023-06-13 00:30:00|7584.6|7572.6|7588.3|7576.3|7588.3|7576.3|7584.6|7572.6|0
1686616500000|2023-06-13 00:35:00|7587.8|7575.8|7588.3|7576.3|7588.3|7576.3|7587.8|7575.8|0
1686616800000|2023-06-13 00:40:00|7587.8|7575.8|7587.8|7575.8|7588.3|7576.3|7587.3|7575.3|0
1686617100000|2023-06-13 00:45:00|7588.1|7576.1|7584.8|7572.8|7588.3|7576.3|7584.8|7572.8|0
1686617400000|2023-06-13 00:50:00|7585.1|7573.1|7583.6|7571.6|7585.1|7573.1|7583.6|7571.6|0
1686617700000|2023-06-13 00:55:00|7583.3|7571.3|7583.3|7571.3|7584.6|7572.6|7582.8|7570.8|0
1686618000000|2023-06-13 01:00:00|7583.1|7571.1|7582.1|7570.1|7583.3|7571.3|7582.1|7570.1|0
1686618300000|2023-06-13 01:05:00|7582.3|7570.3|7583.8|7571.8|7583.8|7571.8|7581.8|7569.8|0
1686618600000|2023-06-13 01:10:00|7584.1|7572.1|7584.8|7572.8|7585.1|7573.1|7583.3|7571.3|0
1686618900000|2023-06-13 01:15:00|7585.1|7573.1|7583.3|7571.3|7585.8|7573.8|7583.1|7571.1|0
1686619200000|2023-06-13 01:20:00|7583.6|7571.6|7585.1|7573.1|7586.1|7574.1|7583.1|7571.1|0
1686619500000|2023-06-13 01:25:00|7584.8|7572.8|7585.8|7573.8|7586.6|7574.6|7584.8|7572.8|0
1686619800000|2023-06-13 01:30:00|7586.1|7574.1|7589.3|7577.3|7590.1|7578.1|7585.8|7573.8|0
1686620100000|2023-06-13 01:35:00|7589.6|7577.6|7590.3|7578.3|7590.8|7578.8|7588.3|7576.3|0
1686620400000|2023-06-13 01:40:00|7590.1|7578.1|7590.1|7578.1|7591.1|7579.1|7589.3|7577.3|0
1686620700000|2023-06-13 01:45:00|7590.3|7578.3|7590.3|7578.3|7591.1|7579.1|7589.8|7577.8|0
1686621000000|2023-06-13 01:50:00|7590.1|7578.1|7591.3|7579.3|7591.3|7579.3|7588.8|7576.8|0
1686621300000|2023-06-13 01:55:00|7591.1|7579.1|7592.3|7580.3|7592.6|7580.6|7590.8|7578.8|0
1686621600000|2023-06-13 02:00:00|7592.6|7580.6|7594.1|7582.1|7594.1|7582.1|7592.6|7580.6|0
1686621900000|2023-06-13 02:05:00|7593.8|7581.8|7593.3|7581.3|7594.1|7582.1|7591.8|7579.8|0
1686622200000|2023-06-13 02:10:00|7593.1|7581.1|7591.8|7579.8|7593.3|7581.3|7591.3|7579.3|0
1686622500000|2023-06-13 02:15:00|7592.1|7580.1|7590.3|7578.3|7592.6|7580.6|7589.8|7577.8|0
1686622800000|2023-06-13 02:20:00|7590.1|7578.1|7591.3|7579.3|7591.6|7579.6|7590.1|7578.1|0
1686623100000|2023-06-13 02:25:00|7590.8|7578.8|7590.6|7578.6|7591.8|7579.8|7589.8|7577.8|0
1686623400000|2023-06-13 02:30:00|7590.8|7578.8|7590.1|7578.1|7590.8|7578.8|7589.8|7577.8|0
1686623700000|2023-06-13 02:35:00|7590.3|7578.3|7590.8|7578.8|7591.6|7579.6|7589.8|7577.8|0
1686624000000|2023-06-13 02:40:00|7591.1|7579.1|7591.3|7579.3|7592.3|7580.3|7590.8|7578.8|0
1686624300000|2023-06-13 02:45:00|7591.6|7579.6|7592.1|7580.1|7592.6|7580.6|7591.3|7579.3|0
1686624600000|2023-06-13 02:50:00|7592.3|7580.3|7593.3|7581.3|7593.3|7581.3|7592.1|7580.1|0
1686624900000|2023-06-13 02:55:00|7593.6|7581.6|7593.3|7581.3|7593.8|7581.8|7592.8|7580.8|0
1686625200000|2023-06-13 03:00:00|7593.1|7581.1|7593.8|7581.8|7594.1|7582.1|7593.1|7581.1|0
1686625500000|2023-06-13 03:05:00|7593.6|7581.6|7594.3|7582.3|7594.8|7582.8|7593.3|7581.3|0
1686625800000|2023-06-13 03:10:00|7594.1|7582.1|7595.1|7583.1|7595.1|7583.1|7593.6|7581.6|0
1686626100000|2023-06-13 03:15:00|7594.8|7582.8|7594.8|7582.8|7594.8|7582.8|7593.8|7581.8|0
1686626400000|2023-06-13 03:20:00|7594.3|7582.3|7594.8|7582.8|7595.1|7583.1|7594.1|7582.1|0
1686626700000|2023-06-13 03:25:00|7595.1|7583.1|7594.6|7582.6|7595.1|7583.1|7594.6|7582.6|0
1686627000000|2023-06-13 03:30:00|7593.8|7581.8|7598.3|7586.3|7599.3|7587.3|7593.6|7581.6|0
1686627300000|2023-06-13 03:35:00|7598.6|7586.6|7597.6|7585.6|7599.1|7587.1|7596.8|7584.8|0
1686627600000|2023-06-13 03:40:00|7597.3|7585.3|7599.3|7587.3|7599.8|7587.8|7597.3|7585.3|0
1686627900000|2023-06-13 03:45:00|7599.1|7587.1|7600.3|7588.3|7600.3|7588.3|7599.1|7587.1|0
1686628200000|2023-06-13 03:50:00|7600.1|7588.1|7600.1|7588.1|7600.3|7588.3|7599.6|7587.6|0
1686628500000|2023-06-13 03:55:00|7599.8|7587.8|7600.1|7588.1|7600.6|7588.6|7599.6|7587.6|0
1686628800000|2023-06-13 04:00:00|7600.6|7588.6|7600.8|7588.8|7600.8|7588.8|7599.8|7587.8|0
1686629100000|2023-06-13 04:05:00|7600.6|7588.6|7600.3|7588.3|7601.6|7589.6|7600.3|7588.3|0
1686629400000|2023-06-13 04:10:00|7599.8|7587.8|7600.3|7588.3|7600.3|7588.3|7599.8|7587.8|0
1686629700000|2023-06-13 04:15:00|7600.1|7588.1|7600.1|7588.1|7601.3|7589.3|7600.1|7588.1|0
1686630000000|2023-06-13 04:20:00|7600.3|7588.3|7600.6|7588.6|7601.1|7589.1|7600.1|7588.1|0
1686630300000|2023-06-13 04:25:00|7600.8|7588.8|7600.3|7588.3|7601.3|7589.3|7600.1|7588.1|0
1686630600000|2023-06-13 04:30:00|7600.6|7588.6|7602.6|7590.6|7603.1|7591.1|7600.3|7588.3|0
1686630900000|2023-06-13 04:35:00|7602.8|7590.8|7603.1|7591.1|7603.8|7591.8|7601.8|7589.8|0
1686631200000|2023-06-13 04:40:00|7603.6|7591.6|7603.8|7591.8|7603.8|7591.8|7601.8|7589.8|0
1686631500000|2023-06-13 04:45:00|7604.1|7592.1|7601.1|7589.1|7604.1|7592.1|7600.8|7588.8|0
1686631800000|2023-06-13 04:50:00|7601.3|7589.3|7601.8|7589.8|7601.8|7589.8|7600.6|7588.6|0
1686632100000|2023-06-13 04:55:00|7602.1|7590.1|7600.8|7588.8|7602.1|7590.1|7600.6|7588.6|0
1686632400000|2023-06-13 05:00:00|7600.6|7588.6|7603.1|7591.1|7603.3|7591.3|7600.3|7588.3|0
1686632700000|2023-06-13 05:05:00|7603.6|7591.6|7601.8|7589.8|7604.1|7592.1|7601.8|7589.8|0
1686633000000|2023-06-13 05:10:00|7602.1|7590.1|7601.8|7589.8|7602.8|7590.8|7601.3|7589.3|0
1686633300000|2023-06-13 05:15:00|7602.1|7590.1|7600.3|7588.3|7602.6|7590.6|7599.6|7587.6|0
1686633600000|2023-06-13 05:20:00|7600.1|7588.1|7600.6|7588.6|7600.8|7588.8|7599.6|7587.6|0
1686633900000|2023-06-13 05:25:00|7601.1|7589.1|7601.3|7589.3|7601.6|7589.6|7600.3|7588.3|0
1686634200000|2023-06-13 05:30:00|7601.6|7589.6|7600.3|7588.3|7602.1|7590.1|7600.3|7588.3|0
1686634500000|2023-06-13 05:35:00|7600.1|7588.1|7602.1|7590.1|7602.3|7590.3|7600.1|7588.1|0
1686634800000|2023-06-13 05:40:00|7602.3|7590.3|7602.6|7590.6|7602.6|7590.6|7600.8|7588.8|0
1686635100000|2023-06-13 05:45:00|7603.1|7591.1|7604.1|7592.1|7604.1|7592.1|7602.6|7590.6|0
1686635400000|2023-06-13 05:50:00|7603.8|7591.8|7603.6|7591.6|7605.6|7593.6|7603.3|7591.3|0
1686635700000|2023-06-13 05:55:00|7603.3|7591.3|7603.1|7591.1|7604.1|7592.1|7601.8|7589.8|0
1686636000000|2023-06-13 06:00:00|7604.1|7592.1|7598.8|7586.8|7605.6|7593.6|7595.8|7583.8|0
1686636300000|2023-06-13 06:05:00|7599.1|7587.1|7603.6|7591.6|7603.6|7591.6|7597.6|7585.6|0
1686636600000|2023-06-13 06:10:00|7603.3|7591.3|7604.8|7592.8|7606.1|7594.1|7602.8|7590.8|0
1686636900000|2023-06-13 06:15:00|7605.1|7593.1|7602.6|7590.6|7605.6|7593.6|7599.1|7587.1|0
1686637200000|2023-06-13 06:20:00|7603.1|7591.1|7613.3|7601.3|7613.8|7601.8|7602.3|7590.3|0
1686637500000|2023-06-13 06:25:00|7613.1|7601.1|7610.6|7598.6|7613.3|7601.3|7608.6|7596.6|0
1686637800000|2023-06-13 06:30:00|7610.8|7598.8|7610.6|7598.6|7611.3|7599.3|7609.1|7597.1|0
1686638100000|2023-06-13 06:35:00|7610.8|7598.8|7606.8|7594.8|7611.1|7599.1|7606.6|7594.6|0
1686638400000|2023-06-13 06:40:00|7607.1|7595.1|7608.3|7596.3|7609.6|7597.6|7606.1|7594.1|0
1686638700000|2023-06-13 06:45:00|7608.6|7596.6|7604.6|7592.6|7609.1|7597.1|7603.6|7591.6|0
1686639000000|2023-06-13 06:50:00|7604.1|7592.1|7607.6|7595.6|7608.6|7596.6|7603.1|7591.1|0
1686639300000|2023-06-13 06:55:00|7607.3|7595.3|7601.1|7589.1|7608.6|7596.6|7601.1|7589.1|0
1686639600000|2023-06-13 07:00:00|7600.8|7588.8|7593.1|7581.1|7600.8|7588.8|7587.6|7575.6|0
1686639900000|2023-06-13 07:05:00|7591.8|7579.8|7600.3|7588.3|7600.3|7588.3|7589.1|7577.1|0
1686640200000|2023-06-13 07:10:00|7600.6|7588.6|7597.3|7585.3|7601.6|7589.6|7594.8|7582.8|0
1686640500000|2023-06-13 07:15:00|7597.8|7585.8|7590.3|7578.3|7598.6|7586.6|7588.1|7576.1|0
1686640800000|2023-06-13 07:20:00|7590.1|7578.1|7583.8|7571.8|7592.1|7580.1|7583.1|7571.1|0
1686641100000|2023-06-13 07:25:00|7584.1|7572.1|7587.1|7575.1|7587.6|7575.6|7580.3|7568.3|0
1686641400000|2023-06-13 07:30:00|7587.6|7575.6|7591.1|7579.1|7596.1|7584.1|7585.6|7573.6|0
1686641700000|2023-06-13 07:35:00|7592.1|7580.1|7595.3|7583.3|7598.6|7586.6|7591.3|7579.3|0
1686642000000|2023-06-13 07:40:00|7595.5|7583.5|7600|7588|7600.7|7588.7|7594.5|7582.5|0
1686642300000|2023-06-13 07:45:00|7600.2|7588.2|7597.5|7585.5|7601.7|7589.7|7595.5|7583.5|0
1686642600000|2023-06-13 07:50:00|7597.7|7585.7|7589|7577|7598.7|7586.7|7588.5|7576.5|0
1686642900000|2023-06-13 07:55:00|7589.5|7577.5|7588.7|7576.7|7589.5|7577.5|7584.5|7572.5|0
1686643200000|2023-06-13 08:00:00|7586.5|7574.5|7584.7|7572.7|7586.7|7574.7|7580|7568|0
1686643500000|2023-06-13 08:05:00|7585|7573|7587|7575|7590|7578|7585|7573|0
1686643800000|2023-06-13 08:10:00|7587.2|7575.2|7587.7|7575.7|7589|7577|7585.5|7573.5|0
1686644100000|2023-06-13 08:15:00|7588.2|7576.2|7588.5|7576.5|7589.7|7577.7|7583.5|7571.5|0
1686644400000|2023-06-13 08:20:00|7588.7|7576.7|7587.7|7575.7|7590|7578|7584.5|7572.5|0
1686644700000|2023-06-13 08:25:00|7587.5|7575.5|7586.2|7574.2|7591|7579|7584.5|7572.5|0
1686645000000|2023-06-13 08:30:00|7586.5|7574.5|7589.5|7577.5|7589.5|7577.5|7584.5|7572.5|0
1686645300000|2023-06-13 08:35:00|7590.2|7578.2|7592|7580|7592|7580|7589|7577|0
1686645600000|2023-06-13 08:40:00|7592.2|7580.2|7590|7578|7592.5|7580.5|7589|7577|0
1686645900000|2023-06-13 08:45:00|7589.7|7577.7|7592.5|7580.5|7593.5|7581.5|7589|7577|0
1686646200000|2023-06-13 08:50:00|7592.7|7580.7|7588.5|7576.5|7594.5|7582.5|7587.5|7575.5|0
1686646500000|2023-06-13 08:55:00|7588|7576|7592.7|7580.7|7592.7|7580.7|7587|7575|0
1686646800000|2023-06-13 09:00:00|7593|7581|7596.5|7584.5|7597.2|7585.2|7590.2|7578.2|0
1686647100000|2023-06-13 09:05:00|7596.7|7584.7|7598.5|7586.5|7601.5|7589.5|7596|7584|0
1686647400000|2023-06-13 09:10:00|7599|7587|7594|7582|7600|7588|7593.5|7581.5|0
1686647700000|2023-06-13 09:15:00|7593.5|7581.5|7596.2|7584.2|7597|7585|7593|7581|0
1686648000000|2023-06-13 09:20:00|7596|7584|7596.7|7584.7|7596.7|7584.7|7593.7|7581.7|0
1686648300000|2023-06-13 09:25:00|7597|7585|7596.5|7584.5|7598|7586|7593.5|7581.5|0
1686648600000|2023-06-13 09:30:00|7596.7|7584.7|7597.5|7585.5|7599|7587|7595.5|7583.5|0
1686648900000|2023-06-13 09:35:00|7597|7585|7593.2|7581.2|7598.5|7586.5|7593|7581|0
1686649200000|2023-06-13 09:40:00|7593.5|7581.5|7586|7574|7593.5|7581.5|7585|7573|0
1686649500000|2023-06-13 09:45:00|7586.5|7574.5|7583.2|7571.2|7587|7575|7582|7570|0
1686649800000|2023-06-13 09:50:00|7583.5|7571.5|7585|7573|7586.5|7574.5|7582.5|7570.5|0
1686650100000|2023-06-13 09:55:00|7584.5|7572.5|7575.5|7563.5|7585.5|7573.5|7575.5|7563.5|0
1686650400000|2023-06-13 10:00:00|7575.2|7563.2|7572|7560|7575.2|7563.2|7568.2|7556.2|0
1686650700000|2023-06-13 10:05:00|7572.2|7560.2|7580|7568|7580.7|7568.7|7572.2|7560.2|0
1686651000000|2023-06-13 10:10:00|7580.2|7568.2|7573.7|7561.7|7580.2|7568.2|7573.5|7561.5|0
1686651300000|2023-06-13 10:15:00|7574|7562|7573.5|7561.5|7577|7565|7572.5|7560.5|0
1686651600000|2023-06-13 10:20:00|7574|7562|7571|7559|7575.5|7563.5|7569.5|7557.5|0
1686651900000|2023-06-13 10:25:00|7571.2|7559.2|7573|7561|7574|7562|7569.2|7557.2|0
1686652200000|2023-06-13 10:30:00|7572.5|7560.5|7573.7|7561.7|7575|7563|7571.5|7559.5|0
1686652500000|2023-06-13 10:35:00|7574|7562|7572.7|7560.7|7578.2|7566.2|7572.2|7560.2|0
1686652800000|2023-06-13 10:40:00|7572.5|7560.5|7570|7558|7573.5|7561.5|7569.5|7557.5|0
1686653100000|2023-06-13 10:45:00|7570.2|7558.2|7571|7559|7573.2|7561.2|7570|7558|0
1686653400000|2023-06-13 10:50:00|7571.2|7559.2|7573|7561|7573.2|7561.2|7566.7|7554.7|0
1686653700000|2023-06-13 10:55:00|7572.5|7560.5|7571|7559|7574|7562|7570.2|7558.2|0
1686654000000|2023-06-13 11:00:00|7570|7558|7569|7557|7570.7|7558.7|7567.2|7555.2|0
1686654300000|2023-06-13 11:05:00|7569.5|7557.5|7567|7555|7570.5|7558.5|7566|7554|0
1686654600000|2023-06-13 11:10:00|7566.7|7554.7|7568.5|7556.5|7568.5|7556.5|7563.5|7551.5|0
1686654900000|2023-06-13 11:15:00|7568.7|7556.7|7569|7557|7569.5|7557.5|7567.5|7555.5|0
1686655200000|2023-06-13 11:20:00|7568.7|7556.7|7570.2|7558.2|7570.7|7558.7|7567|7555|0
1686655500000|2023-06-13 11:25:00|7570|7558|7573|7561|7573.7|7561.7|7570|7558|0
1686655800000|2023-06-13 11:30:00|7572|7560|7571.5|7559.5|7572.7|7560.7|7569.5|7557.5|0
1686656100000|2023-06-13 11:35:00|7571.2|7559.2|7570.5|7558.5|7573|7561|7570|7558|0
1686656400000|2023-06-13 11:40:00|7570|7558|7572.3|7560.3|7573|7561|7569.8|7557.8|0
1686656700000|2023-06-13 11:45:00|7571.8|7559.8|7562.8|7550.8|7571.8|7559.8|7561.8|7549.8|0
1686657000000|2023-06-13 11:50:00|7562.5|7550.5|7566.8|7554.8|7568.3|7556.3|7562.5|7550.5|0
1686657300000|2023-06-13 11:55:00|7567.3|7555.3|7571.3|7559.3|7571.3|7559.3|7567.3|7555.3|0
1686657600000|2023-06-13 12:00:00|7570.8|7558.8|7572.8|7560.8|7574.5|7562.5|7568.3|7556.3|0
1686657900000|2023-06-13 12:05:00|7572.3|7560.3|7575|7563|7576.3|7564.3|7572.3|7560.3|0
1686658200000|2023-06-13 12:10:00|7574.8|7562.8|7573|7561|7576.8|7564.8|7572.3|7560.3|0
1686658500000|2023-06-13 12:15:00|7572.8|7560.8|7572.8|7560.8|7576.3|7564.3|7570.8|7558.8|0
1686658800000|2023-06-13 12:20:00|7573|7561|7575|7563|7575.8|7563.8|7572.8|7560.8|0
1686659100000|2023-06-13 12:25:00|7574.8|7562.8|7579.3|7567.3|7580.8|7568.8|7573.8|7561.8|0
1686659400000|2023-06-13 12:30:00|7578|7566|7576.5|7564.5|7590.5|7578.5|7563.5|7551.5|0
1686659700000|2023-06-13 12:35:00|7576.8|7564.8|7575.8|7563.8|7582|7570|7574.5|7562.5|0
1686660000000|2023-06-13 12:40:00|7576|7564|7581.8|7569.8|7582.8|7570.8|7574.8|7562.8|0
1686660300000|2023-06-13 12:45:00|7581.3|7569.3|7582.5|7570.5|7583.8|7571.8|7576.8|7564.8|0
1686660600000|2023-06-13 12:50:00|7582.3|7570.3|7586.8|7574.8|7587.3|7575.3|7580.3|7568.3|0
1686660900000|2023-06-13 12:55:00|7587|7575|7596.5|7584.5|7596.8|7584.8|7587|7575|0
1686661200000|2023-06-13 13:00:00|7597.5|7585.5|7600.3|7588.3|7603.8|7591.8|7596.8|7584.8|0
1686661500000|2023-06-13 13:05:00|7600.8|7588.8|7598.3|7586.3|7602.3|7590.3|7598.3|7586.3|0
1686661800000|2023-06-13 13:10:00|7598.8|7586.8|7598.8|7586.8|7602.8|7590.8|7598.5|7586.5|0
1686662100000|2023-06-13 13:15:00|7599.3|7587.3|7603.3|7591.3|7603.8|7591.8|7595.8|7583.8|0
1686662400000|2023-06-13 13:20:00|7603.8|7591.8|7601|7589|7606|7594|7601|7589|0
1686662700000|2023-06-13 13:25:00|7601.3|7589.3|7592.8|7580.8|7601.3|7589.3|7592.3|7580.3|0
1686663000000|2023-06-13 13:30:00|7592.3|7580.3|7597.3|7585.3|7597.3|7585.3|7590.3|7578.3|0
1686663300000|2023-06-13 13:35:00|7597.8|7585.8|7606.3|7594.3|7606.3|7594.3|7596.8|7584.8|0
1686663600000|2023-06-13 13:40:00|7606.5|7594.5|7612.8|7600.8|7614|7602|7605.5|7593.5|0
1686663900000|2023-06-13 13:45:00|7613|7601|7614.8|7602.8|7616.5|7604.5|7609.3|7597.3|0
1686664200000|2023-06-13 13:50:00|7614.5|7602.5|7612|7600|7614.5|7602.5|7605.8|7593.8|0
1686664500000|2023-06-13 13:55:00|7612.3|7600.3|7609.3|7597.3|7617.3|7605.3|7606.3|7594.3|0
1686664800000|2023-06-13 14:00:00|7609.8|7597.8|7613.3|7601.3|7613.3|7601.3|7607.3|7595.3|0
1686665100000|2023-06-13 14:05:00|7613|7601|7613.8|7601.8|7616.8|7604.8|7611.8|7599.8|0
1686665400000|2023-06-13 14:10:00|7613.7|7601.7|7612.4|7600.4|7614.7|7602.7|7607.2|7595.2|0
1686665700000|2023-06-13 14:15:00|7612.7|7600.7|7609.4|7597.4|7613.9|7601.9|7604.7|7592.7|0
1686666000000|2023-06-13 14:20:00|7609.7|7597.7|7610.9|7598.9|7613.7|7601.7|7608.2|7596.2|0
1686666300000|2023-06-13 14:25:00|7610.7|7598.7|7616.2|7604.2|7616.4|7604.4|7609.2|7597.2|0
1686666600000|2023-06-13 14:30:00|7615.7|7603.7|7614.7|7602.7|7616.2|7604.2|7609.2|7597.2|0
1686666900000|2023-06-13 14:35:00|7614.4|7602.4|7610.7|7598.7|7614.7|7602.7|7610.4|7598.4|0
1686667200000|2023-06-13 14:40:00|7611.2|7599.2|7605.7|7593.7|7611.7|7599.7|7605.2|7593.2|0
1686667500000|2023-06-13 14:45:00|7605.2|7593.2|7605.2|7593.2|7607.4|7595.4|7602.2|7590.2|0
1686667800000|2023-06-13 14:50:00|7605.7|7593.7|7601.2|7589.2|7606.7|7594.7|7601.2|7589.2|0
1686668100000|2023-06-13 14:55:00|7600.9|7588.9|7603.9|7591.9|7605.7|7593.7|7600.2|7588.2|0
1686668400000|2023-06-13 15:00:00|7602.7|7590.7|7598.9|7586.9|7603.7|7591.7|7598.9|7586.9|0
1686668700000|2023-06-13 15:05:00|7598.7|7586.7|7601.2|7589.2|7601.4|7589.4|7598.4|7586.4|0
1686669000000|2023-06-13 15:10:00|7601.4|7589.4|7602.7|7590.7|7603.2|7591.2|7599.7|7587.7|0
1686669300000|2023-06-13 15:15:00|7603.2|7591.2|7603.2|7591.2|7606.4|7594.4|7602.7|7590.7|0
1686669600000|2023-06-13 15:20:00|7603.7|7591.7|7602.2|7590.2|7603.7|7591.7|7600.7|7588.7|0
1686669900000|2023-06-13 15:25:00|7602.7|7590.7|7603.7|7591.7|7604.9|7592.9|7602.2|7590.2|0
1686670200000|2023-06-13 15:30:00|7603.4|7591.4|7599.9|7587.9|7604.2|7592.2|7597.4|7585.4|0
1686670500000|2023-06-13 15:35:00|7599.7|7587.7|7597.7|7585.7|7599.9|7587.9|7594.7|7582.7|0
1686670800000|2023-06-13 15:40:00|7597.2|7585.2|7595.7|7583.7|7599.2|7587.2|7595.2|7583.2|0
1686671100000|2023-06-13 15:45:00|7595.9|7583.9|7597.2|7585.2|7597.2|7585.2|7593.9|7581.9|0
1686671400000|2023-06-13 15:50:00|7597.7|7585.7|7598.2|7586.2|7599.2|7587.2|7596.4|7584.4|0
1686671700000|2023-06-13 15:55:00|7597.9|7585.9|7593.2|7581.2|7599.2|7587.2|7593.2|7581.2|0
1686672000000|2023-06-13 16:00:00|7593.4|7581.4|7592.7|7580.7|7593.7|7581.7|7590.7|7578.7|0
1686672300000|2023-06-13 16:05:00|7592.9|7580.9|7593.7|7581.7|7594.7|7582.7|7590.7|7578.7|0
1686672600000|2023-06-13 16:10:00|7593.4|7581.4|7595.2|7583.2|7595.9|7583.9|7593.2|7581.2|0
1686672900000|2023-06-13 16:15:00|7595.4|7583.4|7597.7|7585.7|7599.2|7587.2|7595.2|7583.2|0
1686673200000|2023-06-13 16:20:00|7597.4|7585.4|7597.9|7585.9|7598.2|7586.2|7594.9|7582.9|0
1686673500000|2023-06-13 16:25:00|7598.2|7586.2|7596.7|7584.7|7598.2|7586.2|7596.4|7584.4|0
1686673800000|2023-06-13 16:30:00|7596.9|7584.9|7595.9|7583.9|7598.2|7586.2|7595.7|7583.7|0
1686674100000|2023-06-13 16:35:00|7596.2|7584.2|7599.2|7587.2|7599.7|7587.7|7595.7|7583.7|0
1686674400000|2023-06-13 16:40:00|7598.9|7586.9|7600.2|7588.2|7600.7|7588.7|7598.7|7586.7|0
1686674700000|2023-06-13 16:45:00|7599.9|7587.9|7597.9|7585.9|7600.2|7588.2|7597.7|7585.7|0
1686675000000|2023-06-13 16:50:00|7597.7|7585.7|7597.7|7585.7|7599.7|7587.7|7597.7|7585.7|0
1686675300000|2023-06-13 16:55:00|7597.4|7585.4|7597.9|7585.9|7597.9|7585.9|7596.2|7584.2|0
1686675600000|2023-06-13 17:00:00|7597.7|7585.7|7599.2|7587.2|7600.2|7588.2|7597.7|7585.7|0
1686675900000|2023-06-13 17:05:00|7599.7|7587.7|7597.7|7585.7|7601.4|7589.4|7595.2|7583.2|0
1686676200000|2023-06-13 17:10:00|7598.2|7586.2|7599.7|7587.7|7600.2|7588.2|7597.7|7585.7|0
1686676500000|2023-06-13 17:15:00|7599.4|7587.4|7601.2|7589.2|7601.7|7589.7|7599.2|7587.2|0
1686676800000|2023-06-13 17:20:00|7601.7|7589.7|7602.7|7590.7|7602.7|7590.7|7601.2|7589.2|0
1686677100000|2023-06-13 17:25:00|7602.2|7590.2|7605.2|7593.2|7605.2|7593.2|7601.7|7589.7|0
1686677400000|2023-06-13 17:30:00|7605.7|7593.7|7604.2|7592.2|7605.7|7593.7|7603.4|7591.4|0
1686677700000|2023-06-13 17:35:00|7603.7|7591.7|7603.2|7591.2|7604.4|7592.4|7602.2|7590.2|0
1686678000000|2023-06-13 17:40:00|7603.4|7591.4|7605.7|7593.7|7606.2|7594.2|7603.2|7591.2|0
1686678300000|2023-06-13 17:45:00|7605.9|7593.9|7606.2|7594.2|7606.2|7594.2|7604.7|7592.7|0
1686678600000|2023-06-13 17:50:00|7605.7|7593.7|7604.2|7592.2|7606.2|7594.2|7603.9|7591.9|0
1686678900000|2023-06-13 17:55:00|7604.4|7592.4|7604.2|7592.2|7604.9|7592.9|7602.7|7590.7|0
1686679200000|2023-06-13 18:00:00|7603.7|7591.7|7605.2|7593.2|7606.4|7594.4|7603.7|7591.7|0
1686679500000|2023-06-13 18:05:00|7604.9|7592.9|7603.7|7591.7|7605.7|7593.7|7603.7|7591.7|0
1686679800000|2023-06-13 18:10:00|7603.2|7591.2|7602.7|7590.7|7603.2|7591.2|7600.9|7588.9|0
1686680100000|2023-06-13 18:15:00|7602.2|7590.2|7603.2|7591.2|7603.7|7591.7|7601.2|7589.2|0
1686680400000|2023-06-13 18:20:00|7602.9|7590.9|7602.9|7590.9|7603.4|7591.4|7602.2|7590.2|0
1686680700000|2023-06-13 18:25:00|7603.2|7591.2|7597.9|7585.9|7603.4|7591.4|7596.4|7584.4|0
1686681000000|2023-06-13 18:30:00|7598.2|7586.2|7597.9|7585.9|7598.7|7586.7|7596.7|7584.7|0
1686681300000|2023-06-13 18:35:00|7597.7|7585.7|7597.7|7585.7|7597.9|7585.9|7595.2|7583.2|0
1686681600000|2023-06-13 18:40:00|7597.9|7585.9|7595.7|7583.7|7598.2|7586.2|7594.2|7582.2|0
1686681900000|2023-06-13 18:45:00|7595.4|7583.4|7596.2|7584.2|7597.2|7585.2|7593.7|7581.7|0
1686682200000|2023-06-13 18:50:00|7595.9|7583.9|7596.9|7584.9|7597.2|7585.2|7595.2|7583.2|0
1686682500000|2023-06-13 18:55:00|7597.2|7585.2|7597.2|7585.2|7599.2|7587.2|7596.7|7584.7|0
1686682800000|2023-06-13 19:00:00|7597.7|7585.7|7600.2|7588.2|7600.2|7588.2|7597.7|7585.7|0
1686683100000|2023-06-13 19:05:00|7600.7|7588.7|7599.7|7587.7|7601.2|7589.2|7599.7|7587.7|0
1686683400000|2023-06-13 19:10:00|7599.9|7587.9|7600.2|7588.2|7600.7|7588.7|7598.7|7586.7|0
1686683700000|2023-06-13 19:15:00|7599.7|7587.7|7599.4|7587.4|7600.7|7588.7|7598.4|7586.4|0
1686684000000|2023-06-13 19:20:00|7599.2|7587.2|7599.4|7587.4|7601.2|7589.2|7598.9|7586.9|0
1686684300000|2023-06-13 19:25:00|7599.7|7587.7|7599.2|7587.2|7600.2|7588.2|7598.7|7586.7|0
1686684600000|2023-06-13 19:30:00|7599.4|7587.4|7597.2|7585.2|7599.7|7587.7|7597.2|7585.2|0
1686684900000|2023-06-13 19:35:00|7597.4|7585.4|7596.7|7584.7|7598.4|7586.4|7595.4|7583.4|0
1686685200000|2023-06-13 19:40:00|7596.9|7584.9|7597.7|7585.7|7599.2|7587.2|7596.9|7584.9|0
1686685500000|2023-06-13 19:45:00|7597.4|7585.4|7596.7|7584.7|7597.9|7585.9|7596.4|7584.4|0
1686685800000|2023-06-13 19:50:00|7597.7|7585.7|7598.2|7586.2|7598.7|7586.7|7593.7|7581.7|0
1686686100000|2023-06-13 19:55:00|7598.4|7586.4|7600.4|7588.4|7601.4|7589.4|7596.7|7584.7|0
1686686400000|2023-06-13 20:00:00|7600.3|7588.3|7596.9|7584.9|7600.3|7588.3|7595.6|7583.6|0
1686686700000|2023-06-13 20:05:00|7597.1|7585.1|7598.5|7586.5|7599.3|7587.3|7597.1|7585.1|0
1686687000000|2023-06-13 20:10:00|7598.6|7586.6|7598|7586|7599.2|7587.2|7597.6|7585.6|0
1686687300000|2023-06-13 20:15:00|7598.1|7586.1|7598.7|7586.7|7599.5|7587.5|7598.1|7586.1|0
1686687600000|2023-06-13 20:20:00|7598.6|7586.6|7597.9|7585.9|7598.6|7586.6|7597.2|7585.2|0
1686687900000|2023-06-13 20:25:00|7597.6|7585.6|7598|7586|7598.5|7586.5|7597.2|7585.2|0
1686688200000|2023-06-13 20:30:00|7598.2|7586.2|7600.5|7588.5|7600.5|7588.5|7598|7586|0
1686688500000|2023-06-13 20:35:00|7600.8|7588.8|7600.9|7588.9|7600.9|7588.9|7600.1|7588.1|0
1686688800000|2023-06-13 20:40:00|7601.3|7589.3|7604.4|7592.4|7604.4|7592.4|7601.3|7589.3|0
1686689100000|2023-06-13 20:45:00|7604.3|7592.3|7603.5|7591.5|7604.7|7592.7|7603.5|7591.5|0
1686689400000|2023-06-13 20:50:00|7603.6|7591.6|7602.5|7590.5|7604.6|7592.6|7602.1|7590.1|0
1686689700000|2023-06-13 20:55:00|7602.4|7590.4|7599.7|7587.7|7602.9|7590.9|7599.5|7587.5|0
1686690000000|2023-06-13 21:00:00|7599.8|7587.8|7599.7|7587.7|7600.2|7588.2|7599.4|7587.4|0
1686690300000|2023-06-13 21:05:00|7599.6|7587.6|7600.5|7588.5|7600.7|7588.7|7599.6|7587.6|0
1686690600000|2023-06-13 21:10:00|7600.6|7588.6|7600.6|7588.6|7601.1|7589.1|7600.6|7588.6|0
1686690900000|2023-06-13 21:15:00|7600.7|7588.7|7601.6|7589.6|7601.9|7589.9|7599.8|7587.8|0
1686691200000|2023-06-13 21:20:00|7601.4|7589.4|7601.9|7589.9|7602.8|7590.8|7601|7589|0
1686691500000|2023-06-13 21:25:00|7602|7590|7602.5|7590.5|7602.5|7590.5|7602|7590|0
1686691800000|2023-06-13 21:30:00|7602.7|7590.7|7602.5|7590.5|7602.7|7590.7|7602.4|7590.4|0
1686692100000|2023-06-13 21:35:00|7602.4|7590.4|7602.6|7590.6|7602.9|7590.9|7602.2|7590.2|0
1686692400000|2023-06-13 21:40:00|7602.5|7590.5|7601.4|7589.4|7602.5|7590.5|7601.3|7589.3|0
1686692700000|2023-06-13 21:45:00|7601.3|7589.3|7599.1|7587.1|7601.5|7589.5|7599.1|7587.1|0
1686693000000|2023-06-13 21:50:00|7599|7587|7598.7|7586.7|7599.1|7587.1|7597.8|7585.8|0
1686693300000|2023-06-13 21:55:00|7598.8|7586.8|7598.1|7586.1|7598.8|7586.8|7597.6|7585.6|0
1686693600000|2023-06-13 22:00:00|7596.4|7584.4|7596.2|7584.2|7597.2|7585.2|7595.4|7583.4|0
1686693900000|2023-06-13 22:05:00|7596.3|7584.3|7593.9|7581.9|7597.3|7585.3|7593.1|7581.1|0
1686694200000|2023-06-13 22:10:00|7593.8|7581.8|7596.2|7584.2|7596.2|7584.2|7593.1|7581.1|0
1686694500000|2023-06-13 22:15:00|7596.3|7584.3|7597.3|7585.3|7597.6|7585.6|7596.3|7584.3|0
1686694800000|2023-06-13 22:20:00|7597.4|7585.4|7597.3|7585.3|7598.1|7586.1|7597.3|7585.3|0
1686695100000|2023-06-13 22:25:00|7597.5|7585.5|7597.6|7585.6|7597.6|7585.6|7596.5|7584.5|0
1686695400000|2023-06-13 22:30:00|7597.7|7585.7|7597.6|7585.6|7599|7587|7597.6|7585.6|0
1686695700000|2023-06-13 22:35:00|7598|7586|7597.6|7585.6|7598.8|7586.8|7597.5|7585.5|0
1686696000000|2023-06-13 22:40:00|7597.8|7585.8|7598.8|7586.8|7599.2|7587.2|7597.8|7585.8|0
1686696300000|2023-06-13 22:45:00|7598.9|7586.9|7600.4|7588.4|7600.4|7588.4|7598.8|7586.8|0
1686696600000|2023-06-13 22:50:00|7600.1|7588.1|7599.9|7587.9|7600.4|7588.4|7599.5|7587.5|0
1686696900000|2023-06-13 22:55:00|7599.8|7587.8|7599.6|7587.6|7600.4|7588.4|7599.6|7587.6|0
1686697200000|2023-06-13 23:00:00|7599.7|7587.7|7599.9|7587.9|7599.9|7587.9|7598.8|7586.8|0
1686697500000|2023-06-13 23:05:00|7599.8|7587.8|7598|7586|7600.4|7588.4|7597.6|7585.6|0
1686697800000|2023-06-13 23:10:00|7597.9|7585.9|7598.1|7586.1|7598.3|7586.3|7597.5|7585.5|0
1686698100000|2023-06-13 23:15:00|7597.9|7585.9|7597.5|7585.5|7597.9|7585.9|7597.1|7585.1|0
1686698400000|2023-06-13 23:20:00|7597.4|7585.4|7597.5|7585.5|7597.5|7585.5|7596.7|7584.7|0
1686698700000|2023-06-13 23:25:00|7597.4|7585.4|7598.3|7586.3|7598.3|7586.3|7597.3|7585.3|0
1686699000000|2023-06-13 23:30:00|7598.4|7586.4|7598.3|7586.3|7598.7|7586.7|7597.9|7585.9|0
1686699300000|2023-06-13 23:35:00|7598.2|7586.2|7597.6|7585.6|7598.4|7586.4|7597.6|7585.6|0
1686699600000|2023-06-13 23:40:00|7597.7|7585.7|7596.4|7584.4|7598|7586|7596|7584|0
1686699900000|2023-06-13 23:45:00|7596.5|7584.5|7597.7|7585.7|7598.5|7586.5|7596|7584|0
1686700200000|2023-06-13 23:50:00|7597.8|7585.8|7598.4|7586.4|7598.8|7586.8|7597.7|7585.7|0
1686700500000|2023-06-13 23:55:00|7598.3|7586.3|7598.4|7586.4|7598.6|7586.6|7597.7|7585.7|0
1686700800000|2023-06-14 00:00:00|7597.7|7585.7|7593.2|7581.2|7597.7|7585.7|7593.2|7581.2|0
1686701100000|2023-06-14 00:05:00|7592.7|7580.7|7594.2|7582.2|7594.7|7582.7|7591.4|7579.4|0
1686701400000|2023-06-14 00:10:00|7593.4|7581.4|7590.4|7578.4|7593.4|7581.4|7589.9|7577.9|0
1686701700000|2023-06-14 00:15:00|7590.2|7578.2|7593.9|7581.9|7594.9|7582.9|7589.9|7577.9|0
1686702000000|2023-06-14 00:20:00|7593.4|7581.4|7594.2|7582.2|7595.9|7583.9|7593.4|7581.4|0
1686702300000|2023-06-14 00:25:00|7593.9|7581.9|7591.9|7579.9|7594.2|7582.2|7591.9|7579.9|0
1686702600000|2023-06-14 00:30:00|7591.7|7579.7|7592.7|7580.7|7593.9|7581.9|7591.4|7579.4|0
1686702900000|2023-06-14 00:35:00|7592.9|7580.9|7591.4|7579.4|7593.2|7581.2|7590.2|7578.2|0
1686703200000|2023-06-14 00:40:00|7590.9|7578.9|7589.9|7577.9|7591.4|7579.4|7589.9|7577.9|0
1686703500000|2023-06-14 00:45:00|7590.4|7578.4|7589.4|7577.4|7590.4|7578.4|7588.7|7576.7|0
1686703800000|2023-06-14 00:50:00|7589.2|7577.2|7588.9|7576.9|7589.4|7577.4|7587.9|7575.9|0
1686704100000|2023-06-14 00:55:00|7588.4|7576.4|7588.7|7576.7|7589.7|7577.7|7587.7|7575.7|0
1686704400000|2023-06-14 01:00:00|7589.2|7577.2|7591.7|7579.7|7592.2|7580.2|7588.4|7576.4|0
1686704700000|2023-06-14 01:05:00|7591.9|7579.9|7591.4|7579.4|7593.4|7581.4|7591.2|7579.2|0
1686705000000|2023-06-14 01:10:00|7591.7|7579.7|7591.4|7579.4|7592.7|7580.7|7591.4|7579.4|0
1686705300000|2023-06-14 01:15:00|7591.7|7579.7|7591.7|7579.7|7592.2|7580.2|7591.2|7579.2|0
1686705600000|2023-06-14 01:20:00|7591.4|7579.4|7588.9|7576.9|7591.7|7579.7|7588.9|7576.9|0
1686705900000|2023-06-14 01:25:00|7589.2|7577.2|7588.9|7576.9|7590.2|7578.2|7587.9|7575.9|0
1686706200000|2023-06-14 01:30:00|7589.2|7577.2|7589.9|7577.9|7590.4|7578.4|7588.4|7576.4|0
1686706500000|2023-06-14 01:35:00|7590.2|7578.2|7592.4|7580.4|7593.4|7581.4|7590.2|7578.2|0
1686706800000|2023-06-14 01:40:00|7591.9|7579.9|7589.4|7577.4|7591.9|7579.9|7589.4|7577.4|0
1686707100000|2023-06-14 01:45:00|7588.9|7576.9|7590.4|7578.4|7591.2|7579.2|7588.7|7576.7|0
1686707400000|2023-06-14 01:50:00|7590.2|7578.2|7590.2|7578.2|7590.4|7578.4|7589.2|7577.2|0
1686707700000|2023-06-14 01:55:00|7590.4|7578.4|7587.7|7575.7|7590.4|7578.4|7587.7|7575.7|0
1686708000000|2023-06-14 02:00:00|7587.2|7575.2|7587.9|7575.9|7588.7|7576.7|7586.4|7574.4|0
1686708300000|2023-06-14 02:05:00|7588.2|7576.2|7586.4|7574.4|7588.2|7576.2|7586.2|7574.2|0
1686708600000|2023-06-14 02:10:00|7586.2|7574.2|7586.4|7574.4|7586.4|7574.4|7585.9|7573.9|0
1686708900000|2023-06-14 02:15:00|7586.2|7574.2|7585.2|7573.2|7586.2|7574.2|7584.4|7572.4|0
1686709200000|2023-06-14 02:20:00|7585.4|7573.4|7585.4|7573.4|7586.4|7574.4|7585.4|7573.4|0
1686709500000|2023-06-14 02:25:00|7585.7|7573.7|7586.2|7574.2|7586.2|7574.2|7584.9|7572.9|0
1686709800000|2023-06-14 02:30:00|7585.9|7573.9|7587.4|7575.4|7587.7|7575.7|7584.9|7572.9|0
1686710100000|2023-06-14 02:35:00|7587.2|7575.2|7585.9|7573.9|7587.2|7575.2|7584.9|7572.9|0
1686710400000|2023-06-14 02:40:00|7586.2|7574.2|7586.4|7574.4|7586.7|7574.7|7585.9|7573.9|0
1686710700000|2023-06-14 02:45:00|7586.2|7574.2|7587.4|7575.4|7587.7|7575.7|7586.2|7574.2|0
1686711000000|2023-06-14 02:50:00|7587.2|7575.2|7587.7|7575.7|7588.2|7576.2|7587.2|7575.2|0
1686711300000|2023-06-14 02:55:00|7587.9|7575.9|7587.9|7575.9|7588.7|7576.7|7587.7|7575.7|0
1686711600000|2023-06-14 03:00:00|7588.2|7576.2|7587.7|7575.7|7588.2|7576.2|7587.4|7575.4|0
1686711900000|2023-06-14 03:05:00|7588.2|7576.2|7587.7|7575.7|7588.2|7576.2|7587.2|7575.2|0
1686712200000|2023-06-14 03:10:00|7587.4|7575.4|7587.2|7575.2|7587.7|7575.7|7587.2|7575.2|0
1686712500000|2023-06-14 03:15:00|7586.9|7574.9|7587.7|7575.7|7587.9|7575.9|7586.7|7574.7|0
1686712800000|2023-06-14 03:20:00|7587.4|7575.4|7587.2|7575.2|7587.9|7575.9|7586.7|7574.7|0
1686713100000|2023-06-14 03:25:00|7587.4|7575.4|7587.7|7575.7|7587.7|7575.7|7587.2|7575.2|0
1686713400000|2023-06-14 03:30:00|7587.4|7575.4|7583.4|7571.4|7587.4|7575.4|7583.4|7571.4|0
1686713700000|2023-06-14 03:35:00|7583.7|7571.7|7587.2|7575.2|7587.4|7575.4|7583.7|7571.7|0
1686714000000|2023-06-14 03:40:00|7586.9|7574.9|7586.9|7574.9|7587.2|7575.2|7586.2|7574.2|0
1686714300000|2023-06-14 03:45:00|7586.7|7574.7|7587.4|7575.4|7588.2|7576.2|7584.9|7572.9|0
1686714600000|2023-06-14 03:50:00|7587.7|7575.7|7588.9|7576.9|7589.4|7577.4|7587.2|7575.2|0
1686714900000|2023-06-14 03:55:00|7588.7|7576.7|7588.4|7576.4|7589.4|7577.4|7588.2|7576.2|0
1686715200000|2023-06-14 04:00:00|7588.9|7576.9|7588.4|7576.4|7589.4|7577.4|7587.9|7575.9|0
1686715500000|2023-06-14 04:05:00|7588.7|7576.7|7587.9|7575.9|7589.4|7577.4|7586.7|7574.7|0
1686715800000|2023-06-14 04:10:00|7588.2|7576.2|7586.9|7574.9|7588.2|7576.2|7586.4|7574.4|0
1686716100000|2023-06-14 04:15:00|7587.2|7575.2|7588.2|7576.2|7588.2|7576.2|7586.9|7574.9|0
1686716400000|2023-06-14 04:20:00|7588.4|7576.4|7589.9|7577.9|7590.4|7578.4|7588.4|7576.4|0
1686716700000|2023-06-14 04:25:00|7589.7|7577.7|7590.4|7578.4|7590.4|7578.4|7589.4|7577.4|0
1686717000000|2023-06-14 04:30:00|7590.2|7578.2|7591.4|7579.4|7591.9|7579.9|7590.2|7578.2|0
1686717300000|2023-06-14 04:35:00|7591.7|7579.7|7591.9|7579.9|7591.9|7579.9|7591.4|7579.4|0
1686717600000|2023-06-14 04:40:00|7592.2|7580.2|7591.9|7579.9|7592.2|7580.2|7591.4|7579.4|0
1686717900000|2023-06-14 04:45:00|7592.2|7580.2|7591.9|7579.9|7592.7|7580.7|7591.4|7579.4|0
1686718200000|2023-06-14 04:50:00|7592.2|7580.2|7591.9|7579.9|7592.7|7580.7|7591.4|7579.4|0
1686718500000|2023-06-14 04:55:00|7591.4|7579.4|7592.4|7580.4|7592.7|7580.7|7591.4|7579.4|0
1686718800000|2023-06-14 05:00:00|7592.2|7580.2|7592.2|7580.2|7593.4|7581.4|7592.2|7580.2|0
1686719100000|2023-06-14 05:05:00|7592.7|7580.7|7592.4|7580.4|7592.7|7580.7|7591.7|7579.7|0
1686719400000|2023-06-14 05:10:00|7592.7|7580.7|7593.2|7581.2|7593.7|7581.7|7592.4|7580.4|0
1686719700000|2023-06-14 05:15:00|7592.2|7580.2|7593.4|7581.4|7593.9|7581.9|7592.2|7580.2|0
1686720000000|2023-06-14 05:20:00|7593.7|7581.7|7594.4|7582.4|7595.2|7583.2|7593.2|7581.2|0
1686720300000|2023-06-14 05:25:00|7594.7|7582.7|7593.2|7581.2|7595.2|7583.2|7592.9|7580.9|0
1686720600000|2023-06-14 05:30:00|7592.7|7580.7|7589.9|7577.9|7593.4|7581.4|7589.4|7577.4|0
1686720900000|2023-06-14 05:35:00|7590.2|7578.2|7588.4|7576.4|7590.9|7578.9|7588.4|7576.4|0
1686721200000|2023-06-14 05:40:00|7588.2|7576.2|7589.9|7577.9|7590.7|7578.7|7587.7|7575.7|0
1686721500000|2023-06-14 05:45:00|7590.2|7578.2|7594.9|7582.9|7594.9|7582.9|7589.9|7577.9|0
1686721800000|2023-06-14 05:50:00|7594.2|7582.2|7592.9|7580.9|7594.2|7582.2|7592.9|7580.9|0
1686722100000|2023-06-14 05:55:00|7593.2|7581.2|7592.4|7580.4|7593.2|7581.2|7589.2|7577.2|0
1686722400000|2023-06-14 06:00:00|7591.9|7579.9|7594.9|7582.9|7595.2|7583.2|7590.4|7578.4|0
1686722700000|2023-06-14 06:05:00|7594.4|7582.4|7594.9|7582.9|7596.7|7584.7|7593.9|7581.9|0
1686723000000|2023-06-14 06:10:00|7594.4|7582.4|7595.2|7583.2|7596.4|7584.4|7593.9|7581.9|0
1686723300000|2023-06-14 06:15:00|7594.9|7582.9|7594.4|7582.4|7595.9|7583.9|7591.4|7579.4|0
1686723600000|2023-06-14 06:20:00|7594.2|7582.2|7591.9|7579.9|7594.2|7582.2|7591.4|7579.4|0
1686723900000|2023-06-14 06:25:00|7591.7|7579.7|7588.2|7576.2|7592.2|7580.2|7588.2|7576.2|0
1686724200000|2023-06-14 06:30:00|7587.7|7575.7|7588.7|7576.7|7590.2|7578.2|7581.7|7569.7|0
1686724500000|2023-06-14 06:35:00|7588.9|7576.9|7586.4|7574.4|7588.9|7576.9|7583.9|7571.9|0
1686724800000|2023-06-14 06:40:00|7586.2|7574.2|7586.7|7574.7|7587.9|7575.9|7584.9|7572.9|0
1686725100000|2023-06-14 06:45:00|7586.4|7574.4|7583.2|7571.2|7586.4|7574.4|7582.7|7570.7|0
1686725400000|2023-06-14 06:50:00|7582.9|7570.9|7583.4|7571.4|7585.7|7573.7|7582.7|7570.7|0
1686725700000|2023-06-14 06:55:00|7583.7|7571.7|7594.7|7582.7|7594.7|7582.7|7581.4|7569.4|0
1686726000000|2023-06-14 07:00:00|7596.2|7584.2|7589.2|7577.2|7596.2|7584.2|7580.2|7568.2|0
1686726300000|2023-06-14 07:05:00|7588.7|7576.7|7592.7|7580.7|7592.9|7580.9|7583.7|7571.7|0
1686726600000|2023-06-14 07:10:00|7592.4|7580.4|7601.4|7589.4|7602.2|7590.2|7591.9|7579.9|0
1686726900000|2023-06-14 07:15:00|7601.7|7589.7|7615.4|7603.4|7615.4|7603.4|7601.7|7589.7|0
1686727200000|2023-06-14 07:20:00|7615.2|7603.2|7617.2|7605.2|7617.4|7605.4|7611.9|7599.9|0
1686727500000|2023-06-14 07:25:00|7616.9|7604.9|7607.7|7595.7|7618.2|7606.2|7607.7|7595.7|0
1686727800000|2023-06-14 07:30:00|7607.4|7595.4|7605.7|7593.7|7612.7|7600.7|7604.7|7592.7|0
1686728100000|2023-06-14 07:35:00|7605.9|7593.9|7610.9|7598.9|7610.9|7598.9|7605.2|7593.2|0
1686728400000|2023-06-14 07:40:00|7611.5|7599.5|7612.8|7600.8|7613.8|7601.8|7610.3|7598.3|0
1686728700000|2023-06-14 07:45:00|7613.8|7601.8|7607.3|7595.3|7614.3|7602.3|7605.3|7593.3|0
1686729000000|2023-06-14 07:50:00|7607.8|7595.8|7608.8|7596.8|7611.3|7599.3|7607.5|7595.5|0
1686729300000|2023-06-14 07:55:00|7608.5|7596.5|7610.3|7598.3|7610.8|7598.8|7606.8|7594.8|0
1686729600000|2023-06-14 08:00:00|7609.8|7597.8|7606.3|7594.3|7613.5|7601.5|7603.3|7591.3|0
1686729900000|2023-06-14 08:05:00|7606|7594|7608|7596|7609.3|7597.3|7605.3|7593.3|0
1686730200000|2023-06-14 08:10:00|7607.8|7595.8|7606|7594|7609.3|7597.3|7605|7593|0
1686730500000|2023-06-14 08:15:00|7605.8|7593.8|7604.3|7592.3|7607.8|7595.8|7604.3|7592.3|0
1686730800000|2023-06-14 08:20:00|7604.5|7592.5|7608.5|7596.5|7609.8|7597.8|7603.3|7591.3|0
1686731100000|2023-06-14 08:25:00|7608.8|7596.8|7604.5|7592.5|7608.8|7596.8|7600|7588|0
1686731400000|2023-06-14 08:30:00|7604.3|7592.3|7606.3|7594.3|7606.8|7594.8|7603.3|7591.3|0
1686731700000|2023-06-14 08:35:00|7606.8|7594.8|7609.8|7597.8|7611|7599|7606|7594|0
1686732000000|2023-06-14 08:40:00|7609.5|7597.5|7606.8|7594.8|7609.5|7597.5|7605.8|7593.8|0
1686732300000|2023-06-14 08:45:00|7606.5|7594.5|7615.5|7603.5|7615.8|7603.8|7606.3|7594.3|0
1686732600000|2023-06-14 08:50:00|7615.8|7603.8|7613|7601|7615.8|7603.8|7610.3|7598.3|0
1686732900000|2023-06-14 08:55:00|7613.3|7601.3|7616.8|7604.8|7617.3|7605.3|7611.3|7599.3|0
1686733200000|2023-06-14 09:00:00|7617|7605|7618.5|7606.5|7619.3|7607.3|7615.3|7603.3|0
1686733500000|2023-06-14 09:05:00|7618.8|7606.8|7618|7606|7620.8|7608.8|7617.3|7605.3|0
1686733800000|2023-06-14 09:10:00|7617.8|7605.8|7613.8|7601.8|7620.3|7608.3|7613.8|7601.8|0
1686734100000|2023-06-14 09:15:00|7614|7602|7625|7613|7625|7613|7614|7602|0
1686734400000|2023-06-14 09:20:00|7624.8|7612.8|7623.8|7611.8|7625.8|7613.8|7622.8|7610.8|0
1686734700000|2023-06-14 09:25:00|7624.3|7612.3|7624.3|7612.3|7626|7614|7623.5|7611.5|0
1686735000000|2023-06-14 09:30:00|7624.5|7612.5|7628|7616|7628|7616|7623.8|7611.8|0
1686735300000|2023-06-14 09:35:00|7627.8|7615.8|7630.8|7618.8|7630.8|7618.8|7626.3|7614.3|0
1686735600000|2023-06-14 09:40:00|7630.3|7618.3|7629.3|7617.3|7631.5|7619.5|7627.8|7615.8|0
1686735900000|2023-06-14 09:45:00|7628.8|7616.8|7627.8|7615.8|7630.8|7618.8|7626.8|7614.8|0
1686736200000|2023-06-14 09:50:00|7627.5|7615.5|7623.3|7611.3|7627.8|7615.8|7622.3|7610.3|0
1686736500000|2023-06-14 09:55:00|7623|7611|7622.3|7610.3|7623.8|7611.8|7621.3|7609.3|0
1686736800000|2023-06-14 10:00:00|7622.5|7610.5|7626.3|7614.3|7626.3|7614.3|7618.5|7606.5|0
1686737100000|2023-06-14 10:05:00|7626|7614|7629.3|7617.3|7631.5|7619.5|7625.8|7613.8|0
1686737400000|2023-06-14 10:10:00|7629|7617|7630.5|7618.5|7630.8|7618.8|7628.3|7616.3|0
1686737700000|2023-06-14 10:15:00|7630.8|7618.8|7629.8|7617.8|7631.8|7619.8|7629.3|7617.3|0
1686738000000|2023-06-14 10:20:00|7630.3|7618.3|7631.8|7619.8|7635|7623|7629.3|7617.3|0
1686738300000|2023-06-14 10:25:00|7632|7620|7633.3|7621.3|7635.3|7623.3|7631.8|7619.8|0
1686738600000|2023-06-14 10:30:00|7633|7621|7633.8|7621.8|7634.3|7622.3|7631.3|7619.3|0
1686738900000|2023-06-14 10:35:00|7633.3|7621.3|7632|7620|7634.3|7622.3|7630.3|7618.3|0
1686739200000|2023-06-14 10:40:00|7631.8|7619.8|7636.3|7624.3|7636.3|7624.3|7631.8|7619.8|0
1686739500000|2023-06-14 10:45:00|7636.8|7624.8|7636.8|7624.8|7636.8|7624.8|7633.3|7621.3|0
1686739800000|2023-06-14 10:50:00|7636.5|7624.5|7642.5|7630.5|7643|7631|7636.5|7624.5|0
1686740100000|2023-06-14 10:55:00|7642.3|7630.3|7642.5|7630.5|7644.3|7632.3|7640|7628|0
1686740400000|2023-06-14 11:00:00|7643.3|7631.3|7642|7630|7644.8|7632.8|7641.3|7629.3|0
1686740700000|2023-06-14 11:05:00|7642.3|7630.3|7641.3|7629.3|7645|7633|7641.3|7629.3|0
1686741000000|2023-06-14 11:10:00|7640.8|7628.8|7642.3|7630.3|7643.8|7631.8|7639.8|7627.8|0
1686741300000|2023-06-14 11:15:00|7641.8|7629.8|7642|7630|7642.3|7630.3|7639.8|7627.8|0
1686741600000|2023-06-14 11:20:00|7642.3|7630.3|7645.8|7633.8|7645.8|7633.8|7641.3|7629.3|0
1686741900000|2023-06-14 11:25:00|7645.5|7633.5|7645.8|7633.8|7646.3|7634.3|7642.8|7630.8|0
1686742200000|2023-06-14 11:30:00|7646.3|7634.3|7642.8|7630.8|7646.3|7634.3|7641.3|7629.3|0
1686742500000|2023-06-14 11:35:00|7642.5|7630.5|7640.3|7628.3|7643.3|7631.3|7639.8|7627.8|0
1686742800000|2023-06-14 11:40:00|7640.6|7628.6|7645.8|7633.8|7646.1|7634.1|7639.8|7627.8|0
1686743100000|2023-06-14 11:45:00|7646.1|7634.1|7641.1|7629.1|7646.1|7634.1|7640.6|7628.6|0
1686743400000|2023-06-14 11:50:00|7641.6|7629.6|7639.6|7627.6|7641.6|7629.6|7638.6|7626.6|0
1686743700000|2023-06-14 11:55:00|7639.3|7627.3|7638.6|7626.6|7640.1|7628.1|7637.6|7625.6|0
1686744000000|2023-06-14 12:00:00|7638.1|7626.1|7637.1|7625.1|7640.1|7628.1|7636.3|7624.3|0
1686744300000|2023-06-14 12:05:00|7637.6|7625.6|7638.8|7626.8|7639.6|7627.6|7637.1|7625.1|0
1686744600000|2023-06-14 12:10:00|7638.3|7626.3|7640.6|7628.6|7640.6|7628.6|7638.1|7626.1|0
1686744900000|2023-06-14 12:15:00|7641.1|7629.1|7640.6|7628.6|7641.8|7629.8|7639.6|7627.6|0
1686745200000|2023-06-14 12:20:00|7641.1|7629.1|7636.6|7624.6|7641.6|7629.6|7636.1|7624.1|0
1686745500000|2023-06-14 12:25:00|7636.8|7624.8|7632.3|7620.3|7639.1|7627.1|7632.3|7620.3|0
1686745800000|2023-06-14 12:30:00|7632.6|7620.6|7636.6|7624.6|7638.1|7626.1|7630.1|7618.1|0
1686746100000|2023-06-14 12:35:00|7636.3|7624.3|7633.3|7621.3|7637.1|7625.1|7633.3|7621.3|0
1686746400000|2023-06-14 12:40:00|7633.1|7621.1|7632.6|7620.6|7633.3|7621.3|7630.1|7618.1|0
1686746700000|2023-06-14 12:45:00|7633.1|7621.1|7626.3|7614.3|7633.1|7621.1|7625.6|7613.6|0
1686747000000|2023-06-14 12:50:00|7626.6|7614.6|7618.1|7606.1|7626.6|7614.6|7618.1|7606.1|0
1686747300000|2023-06-14 12:55:00|7617.8|7605.8|7617.6|7605.6|7619.6|7607.6|7614.6|7602.6|0
1686747600000|2023-06-14 13:00:00|7618.1|7606.1|7622.1|7610.1|7622.1|7610.1|7617.6|7605.6|0
1686747900000|2023-06-14 13:05:00|7622.3|7610.3|7624.3|7612.3|7626.6|7614.6|7621.6|7609.6|0
1686748200000|2023-06-14 13:10:00|7624.6|7612.6|7625.8|7613.8|7626.1|7614.1|7622.6|7610.6|0
1686748500000|2023-06-14 13:15:00|7626.1|7614.1|7622.3|7610.3|7626.1|7614.1|7622.3|7610.3|0
1686748800000|2023-06-14 13:20:00|7622.1|7610.1|7619.6|7607.6|7622.6|7610.6|7619.1|7607.1|0
1686749100000|2023-06-14 13:25:00|7619.3|7607.3|7621.1|7609.1|7621.6|7609.6|7616.6|7604.6|0
1686749400000|2023-06-14 13:30:00|7620.6|7608.6|7631.3|7619.3|7633.3|7621.3|7619.6|7607.6|0
1686749700000|2023-06-14 13:35:00|7631.6|7619.6|7632.6|7620.6|7634.1|7622.1|7625.1|7613.1|0
1686750000000|2023-06-14 13:40:00|7632.3|7620.3|7629.6|7617.6|7632.6|7620.6|7626.3|7614.3|0
1686750300000|2023-06-14 13:45:00|7629.8|7617.8|7627.3|7615.3|7633.6|7621.6|7626.6|7614.6|0
1686750600000|2023-06-14 13:50:00|7627.1|7615.1|7630.1|7618.1|7632.6|7620.6|7626.8|7614.8|0
1686750900000|2023-06-14 13:55:00|7629.6|7617.6|7623.3|7611.3|7629.6|7617.6|7621.6|7609.6|0
1686751200000|2023-06-14 14:00:00|7623.8|7611.8|7621.6|7609.6|7624.1|7612.1|7620.3|7608.3|0
1686751500000|2023-06-14 14:05:00|7621.3|7609.3|7625.1|7613.1|7625.6|7613.6|7621.1|7609.1|0
1686751800000|2023-06-14 14:10:00|7624.3|7612.3|7618.3|7606.3|7624.5|7612.5|7618.3|7606.3|0
1686752100000|2023-06-14 14:15:00|7618.8|7606.8|7618|7606|7620.5|7608.5|7616.8|7604.8|0
1686752400000|2023-06-14 14:20:00|7618.3|7606.3|7613.8|7601.8|7618.3|7606.3|7612.3|7600.3|0
1686752700000|2023-06-14 14:25:00|7613.3|7601.3|7611.3|7599.3|7615|7603|7610.5|7598.5|0
1686753000000|2023-06-14 14:30:00|7611.5|7599.5|7611.8|7599.8|7613.3|7601.3|7608.8|7596.8|0
1686753300000|2023-06-14 14:35:00|7611.5|7599.5|7618.8|7606.8|7618.8|7606.8|7608.5|7596.5|0
1686753600000|2023-06-14 14:40:00|7619|7607|7611.8|7599.8|7619.3|7607.3|7611.8|7599.8|0
1686753900000|2023-06-14 14:45:00|7611.5|7599.5|7614.3|7602.3|7617.3|7605.3|7611.5|7599.5|0
1686754200000|2023-06-14 14:50:00|7614.5|7602.5|7610.3|7598.3|7615|7603|7610|7598|0
1686754500000|2023-06-14 14:55:00|7610|7598|7613|7601|7614|7602|7609.8|7597.8|0
1686754800000|2023-06-14 15:00:00|7613.3|7601.3|7613.5|7601.5|7616.5|7604.5|7612.3|7600.3|0
1686755100000|2023-06-14 15:05:00|7613.3|7601.3|7613.8|7601.8|7615.8|7603.8|7612.8|7600.8|0
1686755400000|2023-06-14 15:10:00|7614.3|7602.3|7617.3|7605.3|7617.8|7605.8|7613.3|7601.3|0
1686755700000|2023-06-14 15:15:00|7616.8|7604.8|7617.8|7605.8|7619.3|7607.3|7616.3|7604.3|0
1686756000000|2023-06-14 15:20:00|7617.3|7605.3|7616.8|7604.8|7619|7607|7616.8|7604.8|0
1686756300000|2023-06-14 15:25:00|7616.5|7604.5|7618.8|7606.8|7619.3|7607.3|7616.3|7604.3|0
1686756600000|2023-06-14 15:30:00|7618.7|7606.7|7609.2|7597.2|7619.2|7607.2|7605.7|7593.7|0
1686756900000|2023-06-14 15:35:00|7609.7|7597.7|7607.7|7595.7|7612.2|7600.2|7607.4|7595.4|0
1686757200000|2023-06-14 15:40:00|7607.4|7595.4|7607.2|7595.2|7610.2|7598.2|7606.2|7594.2|0
1686757500000|2023-06-14 15:45:00|7607.4|7595.4|7607.2|7595.2|7609.7|7597.7|7607.2|7595.2|0
1686757800000|2023-06-14 15:50:00|7607.7|7595.7|7604.2|7592.2|7607.7|7595.7|7604.2|7592.2|0
1686758100000|2023-06-14 15:55:00|7603.9|7591.9|7603.2|7591.2|7603.9|7591.9|7601.7|7589.7|0
1686758400000|2023-06-14 16:00:00|7602.7|7590.7|7600.2|7588.2|7603.2|7591.2|7599.2|7587.2|0
1686758700000|2023-06-14 16:05:00|7599.7|7587.7|7601.9|7589.9|7602.4|7590.4|7598.7|7586.7|0
1686759000000|2023-06-14 16:10:00|7601.7|7589.7|7603.7|7591.7|7604.9|7592.9|7601.7|7589.7|0
1686759300000|2023-06-14 16:15:00|7603.9|7591.9|7607.7|7595.7|7608.7|7596.7|7603.7|7591.7|0
1686759600000|2023-06-14 16:20:00|7607.2|7595.2|7608.2|7596.2|7608.7|7596.7|7606.7|7594.7|0
1686759900000|2023-06-14 16:25:00|7607.9|7595.9|7608.2|7596.2|7609.2|7597.2|7607.2|7595.2|0
1686760200000|2023-06-14 16:30:00|7608.7|7596.7|7608.2|7596.2|7609.9|7597.9|7608.2|7596.2|0
1686760500000|2023-06-14 16:35:00|7607.9|7595.9|7608.7|7596.7|7608.9|7596.9|7606.7|7594.7|0
1686760800000|2023-06-14 16:40:00|7608.9|7596.9|7608.2|7596.2|7609.2|7597.2|7607.7|7595.7|0
1686761100000|2023-06-14 16:45:00|7607.7|7595.7|7607.2|7595.2|7608.7|7596.7|7607.2|7595.2|0
1686761400000|2023-06-14 16:50:00|7607.4|7595.4|7609.7|7597.7|7610.2|7598.2|7607.4|7595.4|0
1686761700000|2023-06-14 16:55:00|7609.2|7597.2|7610.4|7598.4|7610.9|7598.9|7609.2|7597.2|0
1686762000000|2023-06-14 17:00:00|7610.2|7598.2|7608.7|7596.7|7610.2|7598.2|7608.4|7596.4|0
1686762300000|2023-06-14 17:05:00|7608.2|7596.2|7608.2|7596.2|7608.9|7596.9|7607.2|7595.2|0
1686762600000|2023-06-14 17:10:00|7607.7|7595.7|7606.4|7594.4|7607.9|7595.9|7604.7|7592.7|0
1686762900000|2023-06-14 17:15:00|7606.2|7594.2|7602.7|7590.7|7606.7|7594.7|7602.7|7590.7|0
1686763200000|2023-06-14 17:20:00|7602.2|7590.2|7605.2|7593.2|7605.2|7593.2|7601.7|7589.7|0
1686763500000|2023-06-14 17:25:00|7604.7|7592.7|7604.7|7592.7|7605.2|7593.2|7603.2|7591.2|0
1686763800000|2023-06-14 17:30:00|7604.9|7592.9|7607.2|7595.2|7607.2|7595.2|7602.2|7590.2|0
1686764100000|2023-06-14 17:35:00|7606.9|7594.9|7605.4|7593.4|7607.2|7595.2|7604.2|7592.2|0
1686764400000|2023-06-14 17:40:00|7605.2|7593.2|7603.2|7591.2|7605.7|7593.7|7603.2|7591.2|0
1686764700000|2023-06-14 17:45:00|7602.9|7590.9|7606.4|7594.4|7606.7|7594.7|7602.4|7590.4|0
1686765000000|2023-06-14 17:50:00|7606.2|7594.2|7607.9|7595.9|7608.7|7596.7|7605.7|7593.7|0
1686765300000|2023-06-14 17:55:00|7607.7|7595.7|7607.2|7595.2|7609.7|7597.7|7605.9|7593.9|0
1686765600000|2023-06-14 18:00:00|7604.4|7592.4|7595.4|7583.4|7609.7|7597.7|7590.2|7578.2|0
1686765900000|2023-06-14 18:05:00|7594.4|7582.4|7592.9|7580.9|7595.9|7583.9|7583.2|7571.2|0
1686766200000|2023-06-14 18:10:00|7592.4|7580.4|7596.7|7584.7|7600.7|7588.7|7591.4|7579.4|0
1686766500000|2023-06-14 18:15:00|7595.7|7583.7|7592.7|7580.7|7595.9|7583.9|7589.2|7577.2|0
1686766800000|2023-06-14 18:20:00|7592.2|7580.2|7588.7|7576.7|7593.4|7581.4|7585.9|7573.9|0
1686767100000|2023-06-14 18:25:00|7588.4|7576.4|7588.9|7576.9|7589.2|7577.2|7584.9|7572.9|0
1686767400000|2023-06-14 18:30:00|7589.2|7577.2|7587.9|7575.9|7590.7|7578.7|7584.7|7572.7|0
1686767700000|2023-06-14 18:35:00|7588.4|7576.4|7590.7|7578.7|7593.9|7581.9|7587.9|7575.9|0
1686768000000|2023-06-14 18:40:00|7590.9|7578.9|7598.4|7586.4|7600.4|7588.4|7590.2|7578.2|0
1686768300000|2023-06-14 18:45:00|7598.7|7586.7|7599.2|7587.2|7600.7|7588.7|7594.4|7582.4|0
1686768600000|2023-06-14 18:50:00|7599.9|7587.9|7598.2|7586.2|7600.4|7588.4|7594.2|7582.2|0
1686768900000|2023-06-14 18:55:00|7597.9|7585.9|7597.4|7585.4|7600.9|7588.9|7596.2|7584.2|0
1686769200000|2023-06-14 19:00:00|7597.2|7585.2|7598.4|7586.4|7600.7|7588.7|7596.4|7584.4|0
1686769500000|2023-06-14 19:05:00|7598.2|7586.2|7608.2|7596.2|7608.2|7596.2|7597.9|7585.9|0
1686769800000|2023-06-14 19:10:00|7608.4|7596.4|7599.9|7587.9|7609.2|7597.2|7599.9|7587.9|0
1686770100000|2023-06-14 19:15:00|7600.2|7588.2|7598.9|7586.9|7600.4|7588.4|7593.9|7581.9|0
1686770400000|2023-06-14 19:20:00|7598.4|7586.4|7603.4|7591.4|7605.7|7593.7|7597.2|7585.2|0
1686770700000|2023-06-14 19:25:00|7603.7|7591.7|7604.9|7592.9|7607.9|7595.9|7603.7|7591.7|0
1686771000000|2023-06-14 19:30:00|7605.2|7593.2|7602.4|7590.4|7605.2|7593.2|7600.2|7588.2|0
1686771300000|2023-06-14 19:35:00|7602.2|7590.2|7604.2|7592.2|7604.9|7592.9|7601.7|7589.7|0
1686771600000|2023-06-14 19:40:00|7604.7|7592.7|7598.9|7586.9|7605.2|7593.2|7598.2|7586.2|0
1686771900000|2023-06-14 19:45:00|7598.7|7586.7|7592.2|7580.2|7599.2|7587.2|7591.7|7579.7|0
1686772200000|2023-06-14 19:50:00|7590.7|7578.7|7592.2|7580.2|7593.4|7581.4|7586.9|7574.9|0
1686772500000|2023-06-14 19:55:00|7592.4|7580.4|7597|7585|7597.4|7585.4|7590.7|7578.7|0
1686772800000|2023-06-14 20:00:00|7597.2|7585.2|7598.7|7586.7|7599.8|7587.8|7595.1|7583.1|0
1686773100000|2023-06-14 20:05:00|7598.6|7586.6|7597.5|7585.5|7598.6|7586.6|7596.2|7584.2|0
1686773400000|2023-06-14 20:10:00|7597.4|7585.4|7598.3|7586.3|7598.6|7586.6|7596.7|7584.7|0
1686773700000|2023-06-14 20:15:00|7598.4|7586.4|7596.4|7584.4|7599.1|7587.1|7596.1|7584.1|0
1686774000000|2023-06-14 20:20:00|7596.5|7584.5|7597|7585|7597.7|7585.7|7596.4|7584.4|0
1686774300000|2023-06-14 20:25:00|7597.1|7585.1|7598.9|7586.9|7598.9|7586.9|7597|7585|0
1686774600000|2023-06-14 20:30:00|7599|7587|7602.3|7590.3|7602.7|7590.7|7598.9|7586.9|0
1686774900000|2023-06-14 20:35:00|7602.5|7590.5|7603.7|7591.7|7604.1|7592.1|7602.5|7590.5|0
1686775200000|2023-06-14 20:40:00|7603.8|7591.8|7606.4|7594.4|7606.4|7594.4|7603.7|7591.7|0
1686775500000|2023-06-14 20:45:00|7606.3|7594.3|7605.3|7593.3|7606.3|7594.3|7604.8|7592.8|0
1686775800000|2023-06-14 20:50:00|7605.5|7593.5|7604.4|7592.4|7606.8|7594.8|7604.4|7592.4|0
1686776100000|2023-06-14 20:55:00|7604.5|7592.5|7603.8|7591.8|7604.8|7592.8|7600.5|7588.5|0
1686776400000|2023-06-14 21:00:00|7603.6|7591.6|7602.8|7590.8|7603.8|7591.8|7602.3|7590.3|0
1686776700000|2023-06-14 21:05:00|7602.7|7590.7|7602.6|7590.6|7603.1|7591.1|7602.2|7590.2|0
1686777000000|2023-06-14 21:10:00|7602.7|7590.7|7602.4|7590.4|7602.9|7590.9|7602.4|7590.4|0
1686777300000|2023-06-14 21:15:00|7602.3|7590.3|7603.9|7591.9|7604|7592|7602.2|7590.2|0
1686777600000|2023-06-14 21:20:00|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|0
1686777900000|2023-06-14 21:25:00|7604|7592|7603.2|7591.2|7604|7592|7603.1|7591.1|0
1686778200000|2023-06-14 21:30:00|7603.1|7591.1|7602.9|7590.9|7603.2|7591.2|7602.3|7590.3|0
1686778500000|2023-06-14 21:35:00|7603.2|7591.2|7602.9|7590.9|7603.9|7591.9|7602.9|7590.9|0
1686778800000|2023-06-14 21:40:00|7602.8|7590.8|7603.2|7591.2|7603.2|7591.2|7602.8|7590.8|0
1686779100000|2023-06-14 21:45:00|7603.1|7591.1|7602.9|7590.9|7603.5|7591.5|7602.9|7590.9|0
1686779400000|2023-06-14 21:50:00|7602.7|7590.7|7602.2|7590.2|7603|7591|7602.1|7590.1|0
1686779700000|2023-06-14 21:55:00|7602.1|7590.1|7602.6|7590.6|7602.9|7590.9|7602.1|7590.1|0
1686780000000|2023-06-14 22:00:00|7600.4|7588.4|7603.5|7591.5|7604.2|7592.2|7598.7|7586.7|0
1686780300000|2023-06-14 22:05:00|7603.3|7591.3|7602.4|7590.4|7603.3|7591.3|7601.9|7589.9|0
1686780600000|2023-06-14 22:10:00|7602.5|7590.5|7602.4|7590.4|7603.5|7591.5|7602.3|7590.3|0
1686780900000|2023-06-14 22:15:00|7602.3|7590.3|7600|7588|7602.4|7590.4|7599.6|7587.6|0
1686781200000|2023-06-14 22:20:00|7600.1|7588.1|7599.7|7587.7|7600.5|7588.5|7599.2|7587.2|0
1686781500000|2023-06-14 22:25:00|7599.8|7587.8|7600.2|7588.2|7601.1|7589.1|7599.7|7587.7|0
1686781800000|2023-06-14 22:30:00|7600|7588|7600.5|7588.5|7600.8|7588.8|7599.3|7587.3|0
1686782100000|2023-06-14 22:35:00|7600.6|7588.6|7601.7|7589.7|7601.9|7589.9|7600.5|7588.5|0
1686782400000|2023-06-14 22:40:00|7601.8|7589.8|7602.7|7590.7|7603.1|7591.1|7601.6|7589.6|0
1686782700000|2023-06-14 22:45:00|7602.6|7590.6|7601.6|7589.6|7603.1|7591.1|7600.7|7588.7|0
1686783000000|2023-06-14 22:50:00|7601.8|7589.8|7602.4|7590.4|7602.4|7590.4|7601.2|7589.2|0
1686783300000|2023-06-14 22:55:00|7602.3|7590.3|7600.8|7588.8|7602.3|7590.3|7600.4|7588.4|0
1686783600000|2023-06-14 23:00:00|7600.5|7588.5|7599.7|7587.7|7601.6|7589.6|7599.7|7587.7|0
1686783900000|2023-06-14 23:05:00|7599.8|7587.8|7599.7|7587.7|7600|7588|7599.3|7587.3|0
1686784200000|2023-06-14 23:10:00|7599.6|7587.6|7599.3|7587.3|7600|7588|7598.5|7586.5|0
1686784500000|2023-06-14 23:15:00|7599.2|7587.2|7600.5|7588.5|7600.5|7588.5|7598.5|7586.5|0
1686784800000|2023-06-14 23:20:00|7600.4|7588.4|7598.6|7586.6|7600.5|7588.5|7598.6|7586.6|0
1686785100000|2023-06-14 23:25:00|7598.7|7586.7|7598|7586|7599.9|7587.9|7598|7586|0
1686785400000|2023-06-14 23:30:00|7597.9|7585.9|7598.3|7586.3|7598.8|7586.8|7597.5|7585.5|0
1686785700000|2023-06-14 23:35:00|7598.2|7586.2|7599.1|7587.1|7599.5|7587.5|7598.2|7586.2|0
1686786000000|2023-06-14 23:40:00|7599|7587|7597.2|7585.2|7599.1|7587.1|7597.2|7585.2|0
1686786300000|2023-06-14 23:45:00|7597.4|7585.4|7598|7586|7598.3|7586.3|7597.2|7585.2|0
1686786600000|2023-06-14 23:50:00|7597.9|7585.9|7597.5|7585.5|7599.1|7587.1|7597.5|7585.5|0
1686786900000|2023-06-14 23:55:00|7597.4|7585.4|7596|7584|7598|7586|7595.9|7583.9|0
1686787200000|2023-06-15 00:00:00|7596.1|7584.1|7595.7|7583.7|7598|7586|7593.2|7581.2|0
1686787500000|2023-06-15 00:05:00|7595.9|7583.9|7593.9|7581.9|7597.4|7585.4|7593.4|7581.4|0
1686787800000|2023-06-15 00:10:00|7594.2|7582.2|7593.4|7581.4|7594.2|7582.2|7591.4|7579.4|0
1686788100000|2023-06-15 00:15:00|7592.4|7580.4|7600.2|7588.2|7601.4|7589.4|7592.2|7580.2|0
1686788400000|2023-06-15 00:20:00|7599.7|7587.7|7597.7|7585.7|7599.9|7587.9|7595.7|7583.7|0
1686788700000|2023-06-15 00:25:00|7598.2|7586.2|7597.4|7585.4|7600.7|7588.7|7597.4|7585.4|0
1686789000000|2023-06-15 00:30:00|7596.9|7584.9|7598.9|7586.9|7599.2|7587.2|7595.7|7583.7|0
1686789300000|2023-06-15 00:35:00|7599.2|7587.2|7597.9|7585.9|7599.9|7587.9|7597.4|7585.4|0
1686789600000|2023-06-15 00:40:00|7598.4|7586.4|7597.4|7585.4|7599.2|7587.2|7596.7|7584.7|0
1686789900000|2023-06-15 00:45:00|7597.7|7585.7|7597.9|7585.9|7598.4|7586.4|7596.4|7584.4|0
1686790200000|2023-06-15 00:50:00|7598.2|7586.2|7598.4|7586.4|7598.9|7586.9|7597.2|7585.2|0
1686790500000|2023-06-15 00:55:00|7598.7|7586.7|7598.7|7586.7|7599.7|7587.7|7597.7|7585.7|0
1686790800000|2023-06-15 01:00:00|7598.4|7586.4|7598.9|7586.9|7599.4|7587.4|7597.9|7585.9|0
1686791100000|2023-06-15 01:05:00|7598.4|7586.4|7596.9|7584.9|7598.9|7586.9|7596.2|7584.2|0
1686791400000|2023-06-15 01:10:00|7597.2|7585.2|7595.9|7583.9|7597.4|7585.4|7595.9|7583.9|0
1686791700000|2023-06-15 01:15:00|7595.7|7583.7|7591.2|7579.2|7595.7|7583.7|7590.9|7578.9|0
1686792000000|2023-06-15 01:20:00|7591.4|7579.4|7589.7|7577.7|7592.4|7580.4|7588.9|7576.9|0
1686792300000|2023-06-15 01:25:00|7589.4|7577.4|7586.4|7574.4|7589.7|7577.7|7585.9|7573.9|0
1686792600000|2023-06-15 01:30:00|7586.7|7574.7|7585.9|7573.9|7587.2|7575.2|7584.4|7572.4|0
1686792900000|2023-06-15 01:35:00|7586.4|7574.4|7586.4|7574.4|7587.2|7575.2|7584.2|7572.2|0
1686793200000|2023-06-15 01:40:00|7585.9|7573.9|7585.4|7573.4|7586.4|7574.4|7585.2|7573.2|0
1686793500000|2023-06-15 01:45:00|7585.2|7573.2|7584.2|7572.2|7585.2|7573.2|7583.7|7571.7|0
1686793800000|2023-06-15 01:50:00|7584.4|7572.4|7586.9|7574.9|7587.9|7575.9|7584.2|7572.2|0
1686794100000|2023-06-15 01:55:00|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7585.4|7573.4|0
1686794400000|2023-06-15 02:00:00|7586.4|7574.4|7585.2|7573.2|7586.7|7574.7|7583.9|7571.9|0
1686794700000|2023-06-15 02:05:00|7585.7|7573.7|7585.7|7573.7|7586.4|7574.4|7585.2|7573.2|0
1686795000000|2023-06-15 02:10:00|7585.2|7573.2|7585.9|7573.9|7585.9|7573.9|7584.4|7572.4|0
1686795300000|2023-06-15 02:15:00|7585.7|7573.7|7587.7|7575.7|7587.9|7575.9|7585.7|7573.7|0
1686795600000|2023-06-15 02:20:00|7587.4|7575.4|7587.9|7575.9|7588.4|7576.4|7587.4|7575.4|0
1686795900000|2023-06-15 02:25:00|7588.2|7576.2|7587.9|7575.9|7588.7|7576.7|7587.4|7575.4|0
1686796200000|2023-06-15 02:30:00|7588.2|7576.2|7587.9|7575.9|7588.9|7576.9|7586.9|7574.9|0
1686796500000|2023-06-15 02:35:00|7588.2|7576.2|7590.7|7578.7|7590.7|7578.7|7588.2|7576.2|0
1686796800000|2023-06-15 02:40:00|7590.4|7578.4|7589.9|7577.9|7590.4|7578.4|7589.4|7577.4|0
1686797100000|2023-06-15 02:45:00|7590.2|7578.2|7591.4|7579.4|7591.4|7579.4|7589.9|7577.9|0
1686797400000|2023-06-15 02:50:00|7591.9|7579.9|7592.4|7580.4|7592.9|7580.9|7591.7|7579.7|0
1686797700000|2023-06-15 02:55:00|7592.2|7580.2|7593.7|7581.7|7593.7|7581.7|7592.2|7580.2|0
1686798000000|2023-06-15 03:00:00|7594.2|7582.2|7594.7|7582.7|7594.7|7582.7|7593.9|7581.9|0
1686798300000|2023-06-15 03:05:00|7594.2|7582.2|7595.7|7583.7|7595.9|7583.9|7594.2|7582.2|0
1686798600000|2023-06-15 03:10:00|7595.4|7583.4|7594.4|7582.4|7595.7|7583.7|7594.4|7582.4|0
1686798900000|2023-06-15 03:15:00|7594.2|7582.2|7593.4|7581.4|7594.4|7582.4|7592.9|7580.9|0
1686799200000|2023-06-15 03:20:00|7593.2|7581.2|7594.2|7582.2|7594.2|7582.2|7592.9|7580.9|0
1686799500000|2023-06-15 03:25:00|7594.4|7582.4|7593.9|7581.9|7594.4|7582.4|7593.4|7581.4|0
1686799800000|2023-06-15 03:30:00|7593.4|7581.4|7594.9|7582.9|7594.9|7582.9|7593.4|7581.4|0
1686800100000|2023-06-15 03:35:00|7595.2|7583.2|7595.4|7583.4|7596.2|7584.2|7595.2|7583.2|0
1686800400000|2023-06-15 03:40:00|7595.7|7583.7|7595.7|7583.7|7595.9|7583.9|7594.7|7582.7|0
1686800700000|2023-06-15 03:45:00|7595.4|7583.4|7595.9|7583.9|7595.9|7583.9|7595.2|7583.2|0
1686801000000|2023-06-15 03:50:00|7596.2|7584.2|7595.9|7583.9|7596.4|7584.4|7595.9|7583.9|0
1686801300000|2023-06-15 03:55:00|7595.7|7583.7|7595.9|7583.9|7596.2|7584.2|7595.7|7583.7|0
1686801600000|2023-06-15 04:00:00|7596.2|7584.2|7596.4|7584.4|7596.7|7584.7|7595.9|7583.9|0
1686801900000|2023-06-15 04:05:00|7596.2|7584.2|7597.4|7585.4|7597.9|7585.9|7595.9|7583.9|0
1686802200000|2023-06-15 04:10:00|7597.2|7585.2|7597.4|7585.4|7598.4|7586.4|7596.9|7584.9|0
1686802500000|2023-06-15 04:15:00|7597.9|7585.9|7597.7|7585.7|7597.9|7585.9|7597.4|7585.4|0
1686802800000|2023-06-15 04:20:00|7597.4|7585.4|7597.9|7585.9|7597.9|7585.9|7597.4|7585.4|0
1686803100000|2023-06-15 04:25:00|7598.2|7586.2|7596.9|7584.9|7598.4|7586.4|7596.7|7584.7|0
1686803400000|2023-06-15 04:30:00|7596.7|7584.7|7596.9|7584.9|7597.2|7585.2|7595.4|7583.4|0
1686803700000|2023-06-15 04:35:00|7597.4|7585.4|7597.2|7585.2|7597.7|7585.7|7597.2|7585.2|0
1686804000000|2023-06-15 04:40:00|7596.7|7584.7|7597.2|7585.2|7597.7|7585.7|7595.9|7583.9|0
1686804300000|2023-06-15 04:45:00|7597.4|7585.4|7597.4|7585.4|7597.9|7585.9|7597.2|7585.2|0
1686804600000|2023-06-15 04:50:00|7597.7|7585.7|7597.9|7585.9|7597.9|7585.9|7597.4|7585.4|0
1686804900000|2023-06-15 04:55:00|7597.7|7585.7|7597.4|7585.4|7597.9|7585.9|7597.2|7585.2|0
1686805200000|2023-06-15 05:00:00|7597.7|7585.7|7596.2|7584.2|7597.9|7585.9|7595.9|7583.9|0
1686805500000|2023-06-15 05:05:00|7595.9|7583.9|7596.4|7584.4|7596.9|7584.9|7595.7|7583.7|0
1686805800000|2023-06-15 05:10:00|7596.7|7584.7|7595.4|7583.4|7596.7|7584.7|7594.9|7582.9|0
1686806100000|2023-06-15 05:15:00|7595.9|7583.9|7596.9|7584.9|7596.9|7584.9|7595.9|7583.9|0
1686806400000|2023-06-15 05:20:00|7597.4|7585.4|7596.9|7584.9|7597.7|7585.7|7596.4|7584.4|0
1686806700000|2023-06-15 05:25:00|7596.7|7584.7|7599.4|7587.4|7599.7|7587.7|7596.4|7584.4|0
1686807000000|2023-06-15 05:30:00|7599.7|7587.7|7601.4|7589.4|7601.9|7589.9|7599.7|7587.7|0
1686807300000|2023-06-15 05:35:00|7601.7|7589.7|7598.9|7586.9|7601.7|7589.7|7597.9|7585.9|0
1686807600000|2023-06-15 05:40:00|7598.7|7586.7|7597.9|7585.9|7598.9|7586.9|7596.9|7584.9|0
1686807900000|2023-06-15 05:45:00|7597.7|7585.7|7595.9|7583.9|7598.4|7586.4|7595.9|7583.9|0
1686808200000|2023-06-15 05:50:00|7595.7|7583.7|7594.7|7582.7|7596.7|7584.7|7594.7|7582.7|0
1686808500000|2023-06-15 05:55:00|7594.4|7582.4|7593.4|7581.4|7594.4|7582.4|7592.4|7580.4|0
1686808800000|2023-06-15 06:00:00|7594.4|7582.4|7587.7|7575.7|7595.7|7583.7|7585.9|7573.9|0
1686809100000|2023-06-15 06:05:00|7587.9|7575.9|7589.7|7577.7|7593.2|7581.2|7587.9|7575.9|0
1686809400000|2023-06-15 06:10:00|7589.9|7577.9|7594.2|7582.2|7594.2|7582.2|7589.9|7577.9|0
1686809700000|2023-06-15 06:15:00|7593.9|7581.9|7591.2|7579.2|7594.7|7582.7|7590.7|7578.7|0
1686810000000|2023-06-15 06:20:00|7591.4|7579.4|7592.7|7580.7|7593.7|7581.7|7591.4|7579.4|0
1686810300000|2023-06-15 06:25:00|7592.4|7580.4|7590.7|7578.7|7592.7|7580.7|7588.9|7576.9|0
1686810600000|2023-06-15 06:30:00|7590.4|7578.4|7586.7|7574.7|7590.7|7578.7|7586.2|7574.2|0
1686810900000|2023-06-15 06:35:00|7586.9|7574.9|7588.7|7576.7|7588.7|7576.7|7584.9|7572.9|0
1686811200000|2023-06-15 06:40:00|7588.9|7576.9|7590.2|7578.2|7590.7|7578.7|7588.4|7576.4|0
1686811500000|2023-06-15 06:45:00|7589.9|7577.9|7590.7|7578.7|7590.7|7578.7|7587.9|7575.9|0
1686811800000|2023-06-15 06:50:00|7591.2|7579.2|7596.4|7584.4|7596.7|7584.7|7590.9|7578.9|0
1686812100000|2023-06-15 06:55:00|7596.2|7584.2|7596.2|7584.2|7597.2|7585.2|7592.7|7580.7|0
1686812400000|2023-06-15 07:00:00|7594.2|7582.2|7586.9|7574.9|7594.4|7582.4|7584.2|7572.2|0
1686812700000|2023-06-15 07:05:00|7586.7|7574.7|7599.2|7587.2|7600.7|7588.7|7586.7|7574.7|0
1686813000000|2023-06-15 07:10:00|7598.2|7586.2|7594.4|7582.4|7599.9|7587.9|7593.2|7581.2|0
1686813300000|2023-06-15 07:15:00|7595.4|7583.4|7595.2|7583.2|7599.7|7587.7|7594.2|7582.2|0
1686813600000|2023-06-15 07:20:00|7594.7|7582.7|7594.2|7582.2|7597.7|7585.7|7593.9|7581.9|0
1686813900000|2023-06-15 07:25:00|7593.9|7581.9|7593.7|7581.7|7595.4|7583.4|7590.7|7578.7|0
1686814200000|2023-06-15 07:30:00|7593.2|7581.2|7594.7|7582.7|7595.7|7583.7|7591.9|7579.9|0
1686814500000|2023-06-15 07:35:00|7594.4|7582.4|7595.9|7583.9|7596.9|7584.9|7593.7|7581.7|0
1686814800000|2023-06-15 07:40:00|7595.7|7583.7|7595.7|7583.7|7596.2|7584.2|7591.7|7579.7|0
1686815100000|2023-06-15 07:45:00|7595.2|7583.2|7600.2|7588.2|7600.2|7588.2|7595.2|7583.2|0
1686815400000|2023-06-15 07:50:00|7600.7|7588.7|7600.2|7588.2|7601.9|7589.9|7598.7|7586.7|0
1686815700000|2023-06-15 07:55:00|7599.9|7587.9|7602.2|7590.2|7603.4|7591.4|7598.7|7586.7|0
1686816000000|2023-06-15 08:00:00|7601.2|7589.2|7603.7|7591.7|7604.7|7592.7|7599.4|7587.4|0
1686816300000|2023-06-15 08:05:00|7604.2|7592.2|7601.4|7589.4|7604.2|7592.2|7598.2|7586.2|0
1686816600000|2023-06-15 08:10:00|7601.2|7589.2|7600.7|7588.7|7601.4|7589.4|7597.4|7585.4|0
1686816900000|2023-06-15 08:15:00|7601.2|7589.2|7600.2|7588.2|7603.7|7591.7|7598.7|7586.7|0
1686817200000|2023-06-15 08:20:00|7599.9|7587.9|7598.9|7586.9|7601.7|7589.7|7597.7|7585.7|0
1686817500000|2023-06-15 08:25:00|7598.7|7586.7|7603.8|7591.8|7604.3|7592.3|7598.2|7586.2|0
1686817800000|2023-06-15 08:30:00|7603.3|7591.3|7598.8|7586.8|7603.8|7591.8|7598.3|7586.3|0
1686818100000|2023-06-15 08:35:00|7598.5|7586.5|7601.8|7589.8|7602.5|7590.5|7598|7586|0
1686818400000|2023-06-15 08:40:00|7601.3|7589.3|7606.3|7594.3|7606.3|7594.3|7599.3|7587.3|0
1686818700000|2023-06-15 08:45:00|7605.8|7593.8|7607.8|7595.8|7608.3|7596.3|7603.8|7591.8|0
1686819000000|2023-06-15 08:50:00|7607.5|7595.5|7607.5|7595.5|7611.3|7599.3|7606.8|7594.8|0
1686819300000|2023-06-15 08:55:00|7607.3|7595.3|7607.8|7595.8|7607.8|7595.8|7605|7593|0
1686819600000|2023-06-15 09:00:00|7608|7596|7605.8|7593.8|7608.3|7596.3|7603.5|7591.5|0
1686819900000|2023-06-15 09:05:00|7605.5|7593.5|7604.8|7592.8|7608.3|7596.3|7604|7592|0
1686820200000|2023-06-15 09:10:00|7605.3|7593.3|7606.5|7594.5|7607.5|7595.5|7604.8|7592.8|0
1686820500000|2023-06-15 09:15:00|7606.3|7594.3|7606.5|7594.5|7609.5|7597.5|7606.3|7594.3|0
1686820800000|2023-06-15 09:20:00|7606|7594|7606.3|7594.3|7607.3|7595.3|7604.5|7592.5|0
1686821100000|2023-06-15 09:25:00|7606.8|7594.8|7611.8|7599.8|7612.8|7600.8|7606.8|7594.8|0
1686821400000|2023-06-15 09:30:00|7612.3|7600.3|7614.3|7602.3|7616.8|7604.8|7611.3|7599.3|0
1686821700000|2023-06-15 09:35:00|7614|7602|7614.8|7602.8|7616|7604|7611.8|7599.8|0
1686822000000|2023-06-15 09:40:00|7614.5|7602.5|7619.5|7607.5|7619.8|7607.8|7612.8|7600.8|0
1686822300000|2023-06-15 09:45:00|7619.8|7607.8|7616.8|7604.8|7620.3|7608.3|7616.3|7604.3|0
1686822600000|2023-06-15 09:50:00|7616.3|7604.3|7616.8|7604.8|7618.8|7606.8|7615.5|7603.5|0
1686822900000|2023-06-15 09:55:00|7616.3|7604.3|7621.3|7609.3|7624.3|7612.3|7615.5|7603.5|0
1686823200000|2023-06-15 10:00:00|7620.8|7608.8|7620.8|7608.8|7624.5|7612.5|7619|7607|0
1686823500000|2023-06-15 10:05:00|7621|7609|7617.8|7605.8|7623|7611|7616.8|7604.8|0
1686823800000|2023-06-15 10:10:00|7617.5|7605.5|7618.5|7606.5|7620.3|7608.3|7617.3|7605.3|0
1686824100000|2023-06-15 10:15:00|7618.3|7606.3|7617.3|7605.3|7621.8|7609.8|7616.8|7604.8|0
1686824400000|2023-06-15 10:20:00|7617|7605|7620.8|7608.8|7621.3|7609.3|7616.8|7604.8|0
1686824700000|2023-06-15 10:25:00|7620.5|7608.5|7618.8|7606.8|7621.5|7609.5|7618|7606|0
1686825000000|2023-06-15 10:30:00|7619|7607|7610|7598|7620.5|7608.5|7609.8|7597.8|0
1686825300000|2023-06-15 10:35:00|7609.8|7597.8|7612.8|7600.8|7615.8|7603.8|7609.3|7597.3|0
1686825600000|2023-06-15 10:40:00|7613.1|7601.1|7613.3|7601.3|7613.6|7601.6|7610.8|7598.8|0
1686825900000|2023-06-15 10:45:00|7613.6|7601.6|7609.3|7597.3|7613.8|7601.8|7607.8|7595.8|0
1686826200000|2023-06-15 10:50:00|7609.1|7597.1|7609.1|7597.1|7609.1|7597.1|7606.1|7594.1|0
1686826500000|2023-06-15 10:55:00|7609.3|7597.3|7608.6|7596.6|7610.3|7598.3|7608.1|7596.1|0
1686826800000|2023-06-15 11:00:00|7607.8|7595.8|7613.1|7601.1|7613.1|7601.1|7607.8|7595.8|0
1686827100000|2023-06-15 11:05:00|7612.8|7600.8|7615.1|7603.1|7616.1|7604.1|7612.8|7600.8|0
1686827400000|2023-06-15 11:10:00|7614.6|7602.6|7609.6|7597.6|7614.8|7602.8|7608.1|7596.1|0
1686827700000|2023-06-15 11:15:00|7609.8|7597.8|7612.6|7600.6|7614.3|7602.3|7609.8|7597.8|0
1686828000000|2023-06-15 11:20:00|7611.8|7599.8|7612.1|7600.1|7614.1|7602.1|7611.1|7599.1|0
1686828300000|2023-06-15 11:25:00|7611.6|7599.6|7610.1|7598.1|7612.8|7600.8|7609.6|7597.6|0
1686828600000|2023-06-15 11:30:00|7609.8|7597.8|7617.3|7605.3|7617.3|7605.3|7609.3|7597.3|0
1686828900000|2023-06-15 11:35:00|7617.6|7605.6|7610.6|7598.6|7617.6|7605.6|7610.6|7598.6|0
1686829200000|2023-06-15 11:40:00|7610.3|7598.3|7611.1|7599.1|7613.1|7601.1|7610.1|7598.1|0
1686829500000|2023-06-15 11:45:00|7610.8|7598.8|7611.8|7599.8|7612.1|7600.1|7610.3|7598.3|0
1686829800000|2023-06-15 11:50:00|7611.6|7599.6|7612.1|7600.1|7612.8|7600.8|7610.6|7598.6|0
1686830100000|2023-06-15 11:55:00|7612.3|7600.3|7611.8|7599.8|7613.1|7601.1|7611.1|7599.1|0
1686830400000|2023-06-15 12:00:00|7612.1|7600.1|7616.1|7604.1|7616.1|7604.1|7612.1|7600.1|0
1686830700000|2023-06-15 12:05:00|7615.8|7603.8|7616.6|7604.6|7617.1|7605.1|7614.1|7602.1|0
1686831000000|2023-06-15 12:10:00|7616.3|7604.3|7616.6|7604.6|7617.1|7605.1|7614.1|7602.1|0
1686831300000|2023-06-15 12:15:00|7616.3|7604.3|7615.1|7603.1|7620.1|7608.1|7613.3|7601.3|0
1686831600000|2023-06-15 12:20:00|7614.6|7602.6|7609.1|7597.1|7616.6|7604.6|7608.8|7596.8|0
1686831900000|2023-06-15 12:25:00|7608.8|7596.8|7612.6|7600.6|7612.6|7600.6|7605.8|7593.8|0
1686832200000|2023-06-15 12:30:00|7612.3|7600.3|7606.8|7594.8|7612.8|7600.8|7605.3|7593.3|0
1686832500000|2023-06-15 12:35:00|7606.3|7594.3|7604.3|7592.3|7608.6|7596.6|7604.1|7592.1|0
1686832800000|2023-06-15 12:40:00|7603.8|7591.8|7601.1|7589.1|7604.6|7592.6|7598.6|7586.6|0
1686833100000|2023-06-15 12:45:00|7600.8|7588.8|7620.6|7608.6|7620.6|7608.6|7600.8|7588.8|0
1686833400000|2023-06-15 12:50:00|7619.6|7607.6|7617.3|7605.3|7621.6|7609.6|7615.1|7603.1|0
1686833700000|2023-06-15 12:55:00|7617.1|7605.1|7614.1|7602.1|7617.8|7605.8|7613.1|7601.1|0
1686834000000|2023-06-15 13:00:00|7613.8|7601.8|7617.8|7605.8|7618.1|7606.1|7611.6|7599.6|0
1686834300000|2023-06-15 13:05:00|7618.1|7606.1|7617.8|7605.8|7618.8|7606.8|7614.6|7602.6|0
1686834600000|2023-06-15 13:10:00|7617.6|7605.6|7614.1|7602.1|7618.1|7606.1|7614.1|7602.1|0
1686834900000|2023-06-15 13:15:00|7613.8|7601.8|7617.8|7605.8|7618.3|7606.3|7613.1|7601.1|0
1686835200000|2023-06-15 13:20:00|7617.6|7605.6|7615.1|7603.1|7618.1|7606.1|7614.1|7602.1|0
1686835500000|2023-06-15 13:25:00|7614.6|7602.6|7615.6|7603.6|7616.3|7604.3|7613.6|7601.6|0
1686835800000|2023-06-15 13:30:00|7615.3|7603.3|7613.3|7601.3|7616.8|7604.8|7609.8|7597.8|0
1686836100000|2023-06-15 13:35:00|7612.6|7600.6|7618.6|7606.6|7620.6|7608.6|7612.3|7600.3|0
1686836400000|2023-06-15 13:40:00|7618.1|7606.1|7620.6|7608.6|7622.3|7610.3|7618.1|7606.1|0
1686836700000|2023-06-15 13:45:00|7620.8|7608.8|7617.1|7605.1|7621.3|7609.3|7616.6|7604.6|0
1686837000000|2023-06-15 13:50:00|7616.8|7604.8|7614.1|7602.1|7618.3|7606.3|7613.8|7601.8|0
1686837300000|2023-06-15 13:55:00|7614.3|7602.3|7621.1|7609.1|7621.1|7609.1|7614.1|7602.1|0
1686837600000|2023-06-15 14:00:00|7622.1|7610.1|7619.3|7607.3|7623.8|7611.8|7618.1|7606.1|0
1686837900000|2023-06-15 14:05:00|7619.1|7607.1|7620.3|7608.3|7624.8|7612.8|7616.6|7604.6|0
1686838200000|2023-06-15 14:10:00|7621.1|7609.1|7617.9|7605.9|7621.9|7609.9|7614.4|7602.4|0
1686838500000|2023-06-15 14:15:00|7618.1|7606.1|7622.6|7610.6|7624.1|7612.1|7617.9|7605.9|0
1686838800000|2023-06-15 14:20:00|7622.1|7610.1|7619.4|7607.4|7622.6|7610.6|7617.9|7605.9|0
1686839100000|2023-06-15 14:25:00|7619.6|7607.6|7624.6|7612.6|7625.6|7613.6|7619.6|7607.6|0
1686839400000|2023-06-15 14:30:00|7625.1|7613.1|7625.1|7613.1|7625.9|7613.9|7621.1|7609.1|0
1686839700000|2023-06-15 14:35:00|7624.9|7612.9|7620.4|7608.4|7625.4|7613.4|7619.9|7607.9|0
1686840000000|2023-06-15 14:40:00|7619.9|7607.9|7623.9|7611.9|7625.4|7613.4|7619.9|7607.9|0
1686840300000|2023-06-15 14:45:00|7624.1|7612.1|7623.9|7611.9|7625.9|7613.9|7622.9|7610.9|0
1686840600000|2023-06-15 14:50:00|7624.1|7612.1|7623.1|7611.1|7624.1|7612.1|7619.9|7607.9|0
1686840900000|2023-06-15 14:55:00|7622.9|7610.9|7626.9|7614.9|7627.1|7615.1|7620.9|7608.9|0
1686841200000|2023-06-15 15:00:00|7627.1|7615.1|7631.6|7619.6|7631.6|7619.6|7625.6|7613.6|0
1686841500000|2023-06-15 15:05:00|7631.9|7619.9|7631.4|7619.4|7632.1|7620.1|7629.6|7617.6|0
1686841800000|2023-06-15 15:10:00|7631.6|7619.6|7632.9|7620.9|7633.9|7621.9|7629.9|7617.9|0
1686842100000|2023-06-15 15:15:00|7633.4|7621.4|7634.6|7622.6|7637.6|7625.6|7633.4|7621.4|0
1686842400000|2023-06-15 15:20:00|7634.9|7622.9|7635.6|7623.6|7636.9|7624.9|7634.4|7622.4|0
1686842700000|2023-06-15 15:25:00|7635.9|7623.9|7638.4|7626.4|7639.9|7627.9|7631.9|7619.9|0
1686843000000|2023-06-15 15:30:00|7638.6|7626.6|7635.1|7623.1|7638.9|7626.9|7629.9|7617.9|0
1686843300000|2023-06-15 15:35:00|7634.6|7622.6|7635.4|7623.4|7638.4|7626.4|7633.1|7621.1|0
1686843600000|2023-06-15 15:40:00|7635.1|7623.1|7634.9|7622.9|7636.9|7624.9|7633.9|7621.9|0
1686843900000|2023-06-15 15:45:00|7635.1|7623.1|7627.9|7615.9|7636.9|7624.9|7627.4|7615.4|0
1686844200000|2023-06-15 15:50:00|7628.6|7616.6|7632.6|7620.6|7632.9|7620.9|7626.9|7614.9|0
1686844500000|2023-06-15 15:55:00|7632.9|7620.9|7632.1|7620.1|7633.1|7621.1|7630.9|7618.9|0
1686844800000|2023-06-15 16:00:00|7631.9|7619.9|7633.4|7621.4|7633.4|7621.4|7630.4|7618.4|0
1686845100000|2023-06-15 16:05:00|7632.9|7620.9|7634.4|7622.4|7634.4|7622.4|7631.4|7619.4|0
1686845400000|2023-06-15 16:10:00|7634.1|7622.1|7632.4|7620.4|7634.4|7622.4|7630.9|7618.9|0
1686845700000|2023-06-15 16:15:00|7632.9|7620.9|7635.4|7623.4|7635.9|7623.9|7632.4|7620.4|0
1686846000000|2023-06-15 16:20:00|7634.9|7622.9|7634.1|7622.1|7635.9|7623.9|7633.6|7621.6|0
1686846300000|2023-06-15 16:25:00|7633.9|7621.9|7634.6|7622.6|7635.1|7623.1|7632.9|7620.9|0
1686846600000|2023-06-15 16:30:00|7634.9|7622.9|7633.9|7621.9|7634.9|7622.9|7632.1|7620.1|0
1686846900000|2023-06-15 16:35:00|7634.1|7622.1|7630.9|7618.9|7634.6|7622.6|7630.4|7618.4|0
1686847200000|2023-06-15 16:40:00|7631.1|7619.1|7629.9|7617.9|7631.4|7619.4|7629.4|7617.4|0
1686847500000|2023-06-15 16:45:00|7629.6|7617.6|7629.9|7617.9|7631.1|7619.1|7627.9|7615.9|0
1686847800000|2023-06-15 16:50:00|7629.6|7617.6|7628.1|7616.1|7629.9|7617.9|7627.1|7615.1|0
1686848100000|2023-06-15 16:55:00|7627.9|7615.9|7628.9|7616.9|7628.9|7616.9|7626.9|7614.9|0
1686848400000|2023-06-15 17:00:00|7629.1|7617.1|7629.4|7617.4|7630.9|7618.9|7628.4|7616.4|0
1686848700000|2023-06-15 17:05:00|7628.9|7616.9|7625.6|7613.6|7629.6|7617.6|7625.4|7613.4|0
1686849000000|2023-06-15 17:10:00|7625.9|7613.9|7626.1|7614.1|7627.9|7615.9|7624.9|7612.9|0
1686849300000|2023-06-15 17:15:00|7625.9|7613.9|7627.6|7615.6|7627.9|7615.9|7624.9|7612.9|0
1686849600000|2023-06-15 17:20:00|7627.4|7615.4|7629.4|7617.4|7629.6|7617.6|7627.1|7615.1|0
1686849900000|2023-06-15 17:25:00|7628.9|7616.9|7631.4|7619.4|7631.6|7619.6|7628.6|7616.6|0
1686850200000|2023-06-15 17:30:00|7631.6|7619.6|7631.9|7619.9|7632.6|7620.6|7631.4|7619.4|0
1686850500000|2023-06-15 17:35:00|7632.1|7620.1|7631.1|7619.1|7632.6|7620.6|7630.1|7618.1|0
1686850800000|2023-06-15 17:40:00|7631.4|7619.4|7632.9|7620.9|7633.1|7621.1|7631.1|7619.1|0
1686851100000|2023-06-15 17:45:00|7633.1|7621.1|7634.4|7622.4|7634.6|7622.6|7632.9|7620.9|0
1686851400000|2023-06-15 17:50:00|7634.1|7622.1|7634.6|7622.6|7634.6|7622.6|7633.4|7621.4|0
1686851700000|2023-06-15 17:55:00|7634.4|7622.4|7635.9|7623.9|7636.6|7624.6|7633.9|7621.9|0
1686852000000|2023-06-15 18:00:00|7636.4|7624.4|7635.9|7623.9|7637.6|7625.6|7634.9|7622.9|0
1686852300000|2023-06-15 18:05:00|7636.1|7624.1|7632.1|7620.1|7636.4|7624.4|7630.9|7618.9|0
1686852600000|2023-06-15 18:10:00|7631.9|7619.9|7633.4|7621.4|7634.9|7622.9|7631.9|7619.9|0
1686852900000|2023-06-15 18:15:00|7633.6|7621.6|7634.4|7622.4|7634.4|7622.4|7632.9|7620.9|0
1686853200000|2023-06-15 18:20:00|7634.1|7622.1|7636.6|7624.6|7637.1|7625.1|7632.6|7620.6|0
1686853500000|2023-06-15 18:25:00|7636.9|7624.9|7637.4|7625.4|7637.9|7625.9|7635.9|7623.9|0
1686853800000|2023-06-15 18:30:00|7637.6|7625.6|7639.6|7627.6|7639.9|7627.9|7637.4|7625.4|0
1686854100000|2023-06-15 18:35:00|7639.9|7627.9|7638.1|7626.1|7641.6|7629.6|7638.1|7626.1|0
1686854400000|2023-06-15 18:40:00|7638.4|7626.4|7639.6|7627.6|7639.9|7627.9|7637.9|7625.9|0
1686854700000|2023-06-15 18:45:00|7639.9|7627.9|7640.1|7628.1|7640.6|7628.6|7637.6|7625.6|0
1686855000000|2023-06-15 18:50:00|7639.9|7627.9|7643.1|7631.1|7643.4|7631.4|7639.6|7627.6|0
1686855300000|2023-06-15 18:55:00|7643.4|7631.4|7645.9|7633.9|7646.6|7634.6|7643.1|7631.1|0
1686855600000|2023-06-15 19:00:00|7646.4|7634.4|7642.4|7630.4|7646.4|7634.4|7641.1|7629.1|0
1686855900000|2023-06-15 19:05:00|7642.6|7630.6|7644.1|7632.1|7644.4|7632.4|7641.1|7629.1|0
1686856200000|2023-06-15 19:10:00|7643.9|7631.9|7644.9|7632.9|7644.9|7632.9|7642.1|7630.1|0
1686856500000|2023-06-15 19:15:00|7645.1|7633.1|7643.4|7631.4|7646.9|7634.9|7642.6|7630.6|0
1686856800000|2023-06-15 19:20:00|7643.1|7631.1|7642.4|7630.4|7643.6|7631.6|7641.6|7629.6|0
1686857100000|2023-06-15 19:25:00|7642.1|7630.1|7644.4|7632.4|7644.4|7632.4|7641.1|7629.1|0
1686857400000|2023-06-15 19:30:00|7644.6|7632.6|7642.9|7630.9|7645.4|7633.4|7642.4|7630.4|0
1686857700000|2023-06-15 19:35:00|7642.6|7630.6|7638.6|7626.6|7642.9|7630.9|7637.6|7625.6|0
1686858000000|2023-06-15 19:40:00|7638.4|7626.4|7639.9|7627.9|7641.1|7629.1|7638.1|7626.1|0
1686858300000|2023-06-15 19:45:00|7639.6|7627.6|7639.4|7627.4|7642.9|7630.9|7638.4|7626.4|0
1686858600000|2023-06-15 19:50:00|7639.6|7627.6|7635.6|7623.6|7640.9|7628.9|7635.4|7623.4|0
1686858900000|2023-06-15 19:55:00|7635.4|7623.4|7641.5|7629.5|7641.5|7629.5|7629.1|7617.1|0
1686859200000|2023-06-15 20:00:00|7640.6|7628.6|7634|7622|7641.4|7629.4|7634|7622|0
1686859500000|2023-06-15 20:05:00|7633.9|7621.9|7632.8|7620.8|7634.9|7622.9|7631.1|7619.1|0
1686859800000|2023-06-15 20:10:00|7633|7621|7632.2|7620.2|7633.9|7621.9|7630.5|7618.5|0
1686860100000|2023-06-15 20:15:00|7632.4|7620.4|7635.6|7623.6|7636.3|7624.3|7631|7619|0
1686860400000|2023-06-15 20:20:00|7635.5|7623.5|7634.8|7622.8|7636.4|7624.4|7634.8|7622.8|0
1686860700000|2023-06-15 20:25:00|7634.7|7622.7|7635.8|7623.8|7635.8|7623.8|7634.4|7622.4|0
1686861000000|2023-06-15 20:30:00|7635.7|7623.7|7633.6|7621.6|7635.7|7623.7|7633.2|7621.2|0
1686861300000|2023-06-15 20:35:00|7633.5|7621.5|7633.4|7621.4|7633.9|7621.9|7632.6|7620.6|0
1686861600000|2023-06-15 20:40:00|7633.3|7621.3|7633.3|7621.3|7634.1|7622.1|7632.9|7620.9|0
1686861900000|2023-06-15 20:45:00|7633.2|7621.2|7633.2|7621.2|7633.6|7621.6|7632.1|7620.1|0
1686862200000|2023-06-15 20:50:00|7632.8|7620.8|7634.1|7622.1|7634.7|7622.7|7632.8|7620.8|0
1686862500000|2023-06-15 20:55:00|7634|7622|7632.7|7620.7|7634.5|7622.5|7632|7620|0
1686862800000|2023-06-15 21:00:00|7632.9|7620.9|7634.7|7622.7|7634.8|7622.8|7632.7|7620.7|0
1686863100000|2023-06-15 21:05:00|7634.6|7622.6|7634.3|7622.3|7634.6|7622.6|7634|7622|0
1686863400000|2023-06-15 21:10:00|7634.2|7622.2|7634.6|7622.6|7634.6|7622.6|7634|7622|0
1686863700000|2023-06-15 21:15:00|7634.7|7622.7|7634.6|7622.6|7634.9|7622.9|7634.6|7622.6|0
1686864000000|2023-06-15 21:20:00|7634.7|7622.7|7634.7|7622.7|7634.7|7622.7|7634.7|7622.7|0
1686864300000|2023-06-15 21:25:00|7634.6|7622.6|7635.6|7623.6|7636.1|7624.1|7634.6|7622.6|0
1686864600000|2023-06-15 21:30:00|7636.1|7624.1|7635.8|7623.8|7636.1|7624.1|7635.4|7623.4|0
1686864900000|2023-06-15 21:35:00|7636|7624|7636.3|7624.3|7637.5|7625.5|7636|7624|0
1686865200000|2023-06-15 21:40:00|7636.4|7624.4|7636.3|7624.3|7637.1|7625.1|7636.3|7624.3|0
1686865500000|2023-06-15 21:45:00|7636.2|7624.2|7636.3|7624.3|7636.5|7624.5|7636.2|7624.2|0
1686865800000|2023-06-15 21:50:00|7636.4|7624.4|7635.9|7623.9|7636.4|7624.4|7635.8|7623.8|0
1686866100000|2023-06-15 21:55:00|7636|7624|7636.2|7624.2|7636.4|7624.4|7635.7|7623.7|0
1686866400000|2023-06-15 22:00:00|7635.6|7623.6|7631.5|7619.5|7635.6|7623.6|7631.1|7619.1|0
1686866700000|2023-06-15 22:05:00|7631.6|7619.6|7632|7620|7632.7|7620.7|7631.6|7619.6|0
1686867000000|2023-06-15 22:10:00|7632.4|7620.4|7632.5|7620.5|7634.6|7622.6|7632.4|7620.4|0
1686867300000|2023-06-15 22:15:00|7632.4|7620.4|7632.7|7620.7|7635.2|7623.2|7632.3|7620.3|0
1686867600000|2023-06-15 22:20:00|7632.6|7620.6|7631.5|7619.5|7633.4|7621.4|7631.5|7619.5|0
1686867900000|2023-06-15 22:25:00|7631.6|7619.6|7633.3|7621.3|7633.4|7621.4|7631.5|7619.5|0
1686868200000|2023-06-15 22:30:00|7633.4|7621.4|7631.1|7619.1|7633.9|7621.9|7630.8|7618.8|0
1686868500000|2023-06-15 22:35:00|7631|7619|7630.3|7618.3|7631.1|7619.1|7630|7618|0
1686868800000|2023-06-15 22:40:00|7630.4|7618.4|7630.3|7618.3|7631.1|7619.1|7629.5|7617.5|0
1686869100000|2023-06-15 22:45:00|7630.2|7618.2|7628.8|7616.8|7631.1|7619.1|7628.7|7616.7|0
1686869400000|2023-06-15 22:50:00|7628.6|7616.6|7628.8|7616.8|7629.1|7617.1|7628.5|7616.5|0
1686869700000|2023-06-15 22:55:00|7628.7|7616.7|7629.2|7617.2|7629.2|7617.2|7628.5|7616.5|0
1686870000000|2023-06-15 23:00:00|7629.5|7617.5|7631.7|7619.7|7631.7|7619.7|7629.5|7617.5|0
1686870300000|2023-06-15 23:05:00|7631.6|7619.6|7631.5|7619.5|7632|7620|7631.3|7619.3|0
1686870600000|2023-06-15 23:10:00|7631.3|7619.3|7631.9|7619.9|7632|7620|7631.3|7619.3|0
1686870900000|2023-06-15 23:15:00|7632|7620|7631.7|7619.7|7632|7620|7631.3|7619.3|0
1686871200000|2023-06-15 23:20:00|7631.5|7619.5|7632|7620|7632|7620|7631.3|7619.3|0
1686871500000|2023-06-15 23:25:00|7631.9|7619.9|7631.1|7619.1|7632|7620|7630.9|7618.9|0
1686871800000|2023-06-15 23:30:00|7631|7619|7630.5|7618.5|7631.3|7619.3|7630.1|7618.1|0
1686872100000|2023-06-15 23:35:00|7630.4|7618.4|7630.2|7618.2|7630.7|7618.7|7628.6|7616.6|0
1686872400000|2023-06-15 23:40:00|7630.3|7618.3|7631.7|7619.7|7632.1|7620.1|7630.3|7618.3|0
1686872700000|2023-06-15 23:45:00|7631.6|7619.6|7631.2|7619.2|7631.6|7619.6|7629.7|7617.7|0
1686873000000|2023-06-15 23:50:00|7631.3|7619.3|7632.5|7620.5|7632.9|7620.9|7631.2|7619.2|0
1686873300000|2023-06-15 23:55:00|7632.4|7620.4|7634.2|7622.2|7634.2|7622.2|7631.7|7619.7|0
1686873600000|2023-06-16 00:00:00|7633.7|7621.7|7637.4|7625.4|7639.6|7627.6|7629.1|7617.1|0
1686873900000|2023-06-16 00:05:00|7637.1|7625.1|7636.9|7624.9|7637.4|7625.4|7636.9|7624.9|0
1686874200000|2023-06-16 00:10:00|7637.1|7625.1|7634.9|7622.9|7637.1|7625.1|7634.6|7622.6|0
1686874500000|2023-06-16 00:15:00|7635.1|7623.1|7634.1|7622.1|7635.1|7623.1|7632.1|7620.1|0
1686874800000|2023-06-16 00:20:00|7634.6|7622.6|7632.6|7620.6|7635.1|7623.1|7632.6|7620.6|0
1686875100000|2023-06-16 00:25:00|7632.9|7620.9|7633.6|7621.6|7634.1|7622.1|7632.4|7620.4|0
1686875400000|2023-06-16 00:30:00|7633.9|7621.9|7632.6|7620.6|7634.1|7622.1|7632.4|7620.4|0
1686875700000|2023-06-16 00:35:00|7632.9|7620.9|7633.6|7621.6|7633.6|7621.6|7632.6|7620.6|0
1686876000000|2023-06-16 00:40:00|7633.4|7621.4|7632.4|7620.4|7633.6|7621.6|7631.1|7619.1|0
1686876300000|2023-06-16 00:45:00|7632.6|7620.6|7632.1|7620.1|7632.9|7620.9|7631.4|7619.4|0
1686876600000|2023-06-16 00:50:00|7632.6|7620.6|7631.4|7619.4|7632.6|7620.6|7630.9|7618.9|0
1686876900000|2023-06-16 00:55:00|7631.1|7619.1|7633.6|7621.6|7633.6|7621.6|7631.1|7619.1|0
1686877200000|2023-06-16 01:00:00|7634.6|7622.6|7639.1|7627.1|7639.1|7627.1|7633.4|7621.4|0
1686877500000|2023-06-16 01:05:00|7639.4|7627.4|7636.4|7624.4|7639.4|7627.4|7636.1|7624.1|0
1686877800000|2023-06-16 01:10:00|7636.1|7624.1|7636.1|7624.1|7636.4|7624.4|7634.6|7622.6|0
1686878100000|2023-06-16 01:15:00|7635.6|7623.6|7633.1|7621.1|7636.1|7624.1|7632.6|7620.6|0
1686878400000|2023-06-16 01:20:00|7633.4|7621.4|7633.1|7621.1|7633.4|7621.4|7631.9|7619.9|0
1686878700000|2023-06-16 01:25:00|7633.4|7621.4|7631.9|7619.9|7633.4|7621.4|7631.9|7619.9|0
1686879000000|2023-06-16 01:30:00|7631.6|7619.6|7629.6|7617.6|7632.1|7620.1|7629.6|7617.6|0
1686879300000|2023-06-16 01:35:00|7630.1|7618.1|7630.1|7618.1|7630.6|7618.6|7629.4|7617.4|0
1686879600000|2023-06-16 01:40:00|7629.9|7617.9|7630.9|7618.9|7631.1|7619.1|7627.6|7615.6|0
1686879900000|2023-06-16 01:45:00|7630.4|7618.4|7631.6|7619.6|7632.1|7620.1|7630.4|7618.4|0
1686880200000|2023-06-16 01:50:00|7631.1|7619.1|7631.1|7619.1|7631.6|7619.6|7630.4|7618.4|0
1686880500000|2023-06-16 01:55:00|7630.9|7618.9|7630.1|7618.1|7632.1|7620.1|7630.1|7618.1|0
1686880800000|2023-06-16 02:00:00|7630.4|7618.4|7630.1|7618.1|7631.4|7619.4|7629.9|7617.9|0
1686881100000|2023-06-16 02:05:00|7630.6|7618.6|7631.1|7619.1|7631.9|7619.9|7630.6|7618.6|0
1686881400000|2023-06-16 02:10:00|7630.9|7618.9|7630.9|7618.9|7631.1|7619.1|7630.1|7618.1|0
1686881700000|2023-06-16 02:15:00|7631.1|7619.1|7632.6|7620.6|7632.6|7620.6|7630.9|7618.9|0
1686882000000|2023-06-16 02:20:00|7632.4|7620.4|7633.4|7621.4|7633.6|7621.6|7631.9|7619.9|0
1686882300000|2023-06-16 02:25:00|7633.6|7621.6|7632.1|7620.1|7633.6|7621.6|7631.9|7619.9|0
1686882600000|2023-06-16 02:30:00|7632.4|7620.4|7632.9|7620.9|7632.9|7620.9|7631.1|7619.1|0
1686882900000|2023-06-16 02:35:00|7632.6|7620.6|7633.1|7621.1|7633.1|7621.1|7632.1|7620.1|0
1686883200000|2023-06-16 02:40:00|7632.9|7620.9|7632.6|7620.6|7632.9|7620.9|7631.6|7619.6|0
1686883500000|2023-06-16 02:45:00|7632.9|7620.9|7632.1|7620.1|7634.6|7622.6|7630.9|7618.9|0
1686883800000|2023-06-16 02:50:00|7631.9|7619.9|7633.1|7621.1|7634.6|7622.6|7631.9|7619.9|0
1686884100000|2023-06-16 02:55:00|7633.6|7621.6|7631.6|7619.6|7633.9|7621.9|7630.9|7618.9|0
1686884400000|2023-06-16 03:00:00|7631.4|7619.4|7631.9|7619.9|7632.6|7620.6|7630.9|7618.9|0
1686884700000|2023-06-16 03:05:00|7631.6|7619.6|7632.1|7620.1|7633.6|7621.6|7631.1|7619.1|0
1686885000000|2023-06-16 03:10:00|7632.4|7620.4|7630.9|7618.9|7632.4|7620.4|7630.4|7618.4|0
1686885300000|2023-06-16 03:15:00|7630.6|7618.6|7629.4|7617.4|7630.9|7618.9|7628.9|7616.9|0
1686885600000|2023-06-16 03:20:00|7629.6|7617.6|7631.1|7619.1|7631.1|7619.1|7629.6|7617.6|0
1686885900000|2023-06-16 03:25:00|7630.6|7618.6|7632.6|7620.6|7632.6|7620.6|7630.4|7618.4|0
1686886200000|2023-06-16 03:30:00|7632.9|7620.9|7632.9|7620.9|7633.6|7621.6|7631.6|7619.6|0
1686886500000|2023-06-16 03:35:00|7631.9|7619.9|7634.6|7622.6|7634.6|7622.6|7630.4|7618.4|0
1686886800000|2023-06-16 03:40:00|7634.4|7622.4|7634.9|7622.9|7635.4|7623.4|7633.6|7621.6|0
1686887100000|2023-06-16 03:45:00|7634.6|7622.6|7634.9|7622.9|7635.4|7623.4|7634.6|7622.6|0
1686887400000|2023-06-16 03:50:00|7634.6|7622.6|7636.9|7624.9|7636.9|7624.9|7634.6|7622.6|0
1686887700000|2023-06-16 03:55:00|7637.1|7625.1|7638.1|7626.1|7638.1|7626.1|7637.1|7625.1|0
1686888000000|2023-06-16 04:00:00|7637.9|7625.9|7638.1|7626.1|7638.9|7626.9|7637.9|7625.9|0
1686888300000|2023-06-16 04:05:00|7638.4|7626.4|7639.4|7627.4|7639.4|7627.4|7637.6|7625.6|0
1686888600000|2023-06-16 04:10:00|7639.9|7627.9|7641.6|7629.6|7641.9|7629.9|7639.9|7627.9|0
1686888900000|2023-06-16 04:15:00|7641.4|7629.4|7644.1|7632.1|7644.1|7632.1|7641.4|7629.4|0
1686889200000|2023-06-16 04:20:00|7644.4|7632.4|7645.4|7633.4|7645.4|7633.4|7644.4|7632.4|0
1686889500000|2023-06-16 04:25:00|7645.6|7633.6|7646.4|7634.4|7646.4|7634.4|7645.6|7633.6|0
1686889800000|2023-06-16 04:30:00|7646.1|7634.1|7644.6|7632.6|7646.1|7634.1|7644.4|7632.4|0
1686890100000|2023-06-16 04:35:00|7644.4|7632.4|7644.6|7632.6|7644.6|7632.6|7644.1|7632.1|0
1686890400000|2023-06-16 04:40:00|7644.4|7632.4|7644.9|7632.9|7645.1|7633.1|7644.4|7632.4|0
1686890700000|2023-06-16 04:45:00|7644.4|7632.4|7643.9|7631.9|7644.6|7632.6|7643.4|7631.4|0
1686891000000|2023-06-16 04:50:00|7644.1|7632.1|7643.1|7631.1|7644.4|7632.4|7642.9|7630.9|0
1686891300000|2023-06-16 04:55:00|7642.9|7630.9|7641.6|7629.6|7643.4|7631.4|7640.9|7628.9|0
1686891600000|2023-06-16 05:00:00|7641.4|7629.4|7640.4|7628.4|7641.4|7629.4|7639.9|7627.9|0
1686891900000|2023-06-16 05:05:00|7640.6|7628.6|7641.4|7629.4|7641.6|7629.6|7640.6|7628.6|0
1686892200000|2023-06-16 05:10:00|7641.6|7629.6|7641.4|7629.4|7642.4|7630.4|7640.4|7628.4|0
1686892500000|2023-06-16 05:15:00|7641.9|7629.9|7642.1|7630.1|7642.4|7630.4|7641.4|7629.4|0
1686892800000|2023-06-16 05:20:00|7641.9|7629.9|7642.9|7630.9|7644.1|7632.1|7641.9|7629.9|0
1686893100000|2023-06-16 05:25:00|7643.1|7631.1|7643.4|7631.4|7644.6|7632.6|7642.9|7630.9|0
1686893400000|2023-06-16 05:30:00|7643.9|7631.9|7646.1|7634.1|7646.4|7634.4|7643.1|7631.1|0
1686893700000|2023-06-16 05:35:00|7645.9|7633.9|7646.9|7634.9|7647.1|7635.1|7645.4|7633.4|0
1686894000000|2023-06-16 05:40:00|7646.6|7634.6|7648.1|7636.1|7648.9|7636.9|7646.6|7634.6|0
1686894300000|2023-06-16 05:45:00|7647.9|7635.9|7648.9|7636.9|7648.9|7636.9|7647.1|7635.1|0
1686894600000|2023-06-16 05:50:00|7648.6|7636.6|7649.1|7637.1|7649.9|7637.9|7648.4|7636.4|0
1686894900000|2023-06-16 05:55:00|7649.4|7637.4|7646.6|7634.6|7649.4|7637.4|7644.6|7632.6|0
1686895200000|2023-06-16 06:00:00|7646.9|7634.9|7642.4|7630.4|7646.9|7634.9|7639.6|7627.6|0
1686895500000|2023-06-16 06:05:00|7642.1|7630.1|7644.1|7632.1|7644.9|7632.9|7642.1|7630.1|0
1686895800000|2023-06-16 06:10:00|7643.9|7631.9|7646.6|7634.6|7647.1|7635.1|7641.6|7629.6|0
1686896100000|2023-06-16 06:15:00|7646.4|7634.4|7651.9|7639.9|7652.1|7640.1|7644.6|7632.6|0
1686896400000|2023-06-16 06:20:00|7651.6|7639.6|7651.6|7639.6|7653.6|7641.6|7651.1|7639.1|0
1686896700000|2023-06-16 06:25:00|7651.9|7639.9|7649.4|7637.4|7651.9|7639.9|7648.1|7636.1|0
1686897000000|2023-06-16 06:30:00|7648.9|7636.9|7650.9|7638.9|7651.4|7639.4|7646.9|7634.9|0
1686897300000|2023-06-16 06:35:00|7651.1|7639.1|7650.9|7638.9|7651.9|7639.9|7649.6|7637.6|0
1686897600000|2023-06-16 06:40:00|7651.1|7639.1|7650.4|7638.4|7651.1|7639.1|7648.6|7636.6|0
1686897900000|2023-06-16 06:45:00|7650.1|7638.1|7650.6|7638.6|7651.4|7639.4|7649.1|7637.1|0
1686898200000|2023-06-16 06:50:00|7650.9|7638.9|7650.6|7638.6|7654.1|7642.1|7650.6|7638.6|0
1686898500000|2023-06-16 06:55:00|7650.9|7638.9|7645.4|7633.4|7650.9|7638.9|7644.9|7632.9|0
1686898800000|2023-06-16 07:00:00|7644.6|7632.6|7651.9|7639.9|7652.9|7640.9|7639.4|7627.4|0
1686899100000|2023-06-16 07:05:00|7651.4|7639.4|7650.1|7638.1|7652.9|7640.9|7645.4|7633.4|0
1686899400000|2023-06-16 07:10:00|7649.9|7637.9|7650.9|7638.9|7656.9|7644.9|7649.6|7637.6|0
1686899700000|2023-06-16 07:15:00|7651.9|7639.9|7654.9|7642.9|7659.6|7647.6|7651.9|7639.9|0
1686900000000|2023-06-16 07:20:00|7654.6|7642.6|7655.6|7643.6|7661.4|7649.4|7653.4|7641.4|0
1686900300000|2023-06-16 07:25:00|7655.4|7643.4|7664.9|7652.9|7667.1|7655.1|7655.4|7643.4|0
1686900600000|2023-06-16 07:30:00|7665.4|7653.4|7663.4|7651.4|7667.6|7655.6|7662.9|7650.9|0
1686900900000|2023-06-16 07:35:00|7663.1|7651.1|7668.9|7656.9|7668.9|7656.9|7662.9|7650.9|0
1686901200000|2023-06-16 07:40:00|7668.4|7656.4|7671.4|7659.4|7673.4|7661.4|7667.9|7655.9|0
1686901500000|2023-06-16 07:45:00|7671.9|7659.9|7677.1|7665.1|7677.4|7665.4|7671.1|7659.1|0
1686901800000|2023-06-16 07:50:00|7677.4|7665.4|7673.1|7661.1|7678.4|7666.4|7672.1|7660.1|0
1686902100000|2023-06-16 07:55:00|7673.4|7661.4|7674.4|7662.4|7676.4|7664.4|7672.6|7660.6|0
1686902400000|2023-06-16 08:00:00|7674.1|7662.1|7673.9|7661.9|7678.4|7666.4|7672.6|7660.6|0
1686902700000|2023-06-16 08:05:00|7673.6|7661.6|7670.9|7658.9|7673.6|7661.6|7669.6|7657.6|0
1686903000000|2023-06-16 08:10:00|7671.1|7659.1|7670.4|7658.4|7672.9|7660.9|7669.9|7657.9|0
1686903300000|2023-06-16 08:15:00|7670.6|7658.6|7675.4|7663.4|7675.6|7663.6|7669.4|7657.4|0
1686903600000|2023-06-16 08:20:00|7675.6|7663.6|7677.1|7665.1|7678.9|7666.9|7674.9|7662.9|0
1686903900000|2023-06-16 08:25:00|7676.9|7664.9|7676.4|7664.4|7679.4|7667.4|7676.1|7664.1|0
1686904200000|2023-06-16 08:30:00|7676.6|7664.6|7680.6|7668.6|7682.1|7670.1|7676.6|7664.6|0
1686904500000|2023-06-16 08:35:00|7680.4|7668.4|7680.4|7668.4|7680.9|7668.9|7675.6|7663.6|0
1686904800000|2023-06-16 08:40:00|7680.9|7668.9|7691.6|7679.6|7693.6|7681.6|7680.4|7668.4|0
1686905100000|2023-06-16 08:45:00|7691.9|7679.9|7687.6|7675.6|7694.9|7682.9|7685.9|7673.9|0
1686905400000|2023-06-16 08:50:00|7687.9|7675.9|7689.9|7677.9|7689.9|7677.9|7684.9|7672.9|0
1686905700000|2023-06-16 08:55:00|7689.6|7677.6|7690.1|7678.1|7693.9|7681.9|7688.9|7676.9|0
1686906000000|2023-06-16 09:00:00|7690.4|7678.4|7685.4|7673.4|7690.4|7678.4|7682.4|7670.4|0
1686906300000|2023-06-16 09:05:00|7685.1|7673.1|7676.4|7664.4|7686.4|7674.4|7674.4|7662.4|0
1686906600000|2023-06-16 09:10:00|7675.4|7663.4|7646.6|7634.6|7677.1|7665.1|7640.4|7628.4|0
1686906900000|2023-06-16 09:15:00|7647.9|7635.9|7645.4|7633.4|7653.6|7641.6|7636.9|7624.9|0
1686907200000|2023-06-16 09:20:00|7645.6|7633.6|7649.1|7637.1|7649.6|7637.6|7643.1|7631.1|0
1686907500000|2023-06-16 09:25:00|7648.9|7636.9|7653.9|7641.9|7653.9|7641.9|7648.4|7636.4|0
1686907800000|2023-06-16 09:30:00|7653.6|7641.6|7656.1|7644.1|7657.1|7645.1|7652.4|7640.4|0
1686908100000|2023-06-16 09:35:00|7655.9|7643.9|7658.1|7646.1|7658.6|7646.6|7655.4|7643.4|0
1686908400000|2023-06-16 09:40:00|7657.9|7645.9|7655.9|7643.9|7658.9|7646.9|7654.4|7642.4|0
1686908700000|2023-06-16 09:45:00|7655.6|7643.6|7659.1|7647.1|7659.1|7647.1|7652.4|7640.4|0
1686909000000|2023-06-16 09:50:00|7659.9|7647.9|7661.9|7649.9|7664.1|7652.1|7658.6|7646.6|0
1686909300000|2023-06-16 09:55:00|7662.4|7650.4|7657.4|7645.4|7663.4|7651.4|7656.6|7644.6|0
1686909600000|2023-06-16 10:00:00|7658.1|7646.1|7661.4|7649.4|7663.6|7651.6|7657.4|7645.4|0
1686909900000|2023-06-16 10:05:00|7661.1|7649.1|7663.4|7651.4|7664.1|7652.1|7660.4|7648.4|0
1686910200000|2023-06-16 10:10:00|7663.1|7651.1|7658.9|7646.9|7665.1|7653.1|7658.6|7646.6|0
1686910500000|2023-06-16 10:15:00|7658.6|7646.6|7656.9|7644.9|7659.6|7647.6|7654.9|7642.9|0
1686910800000|2023-06-16 10:20:00|7657.1|7645.1|7658.4|7646.4|7659.4|7647.4|7654.9|7642.9|0
1686911100000|2023-06-16 10:25:00|7658.6|7646.6|7655.6|7643.6|7658.9|7646.9|7654.4|7642.4|0
1686911400000|2023-06-16 10:30:00|7655.4|7643.4|7659.1|7647.1|7659.6|7647.6|7654.1|7642.1|0
1686911700000|2023-06-16 10:35:00|7659.4|7647.4|7660.1|7648.1|7661.1|7649.1|7658.9|7646.9|0
1686912000000|2023-06-16 10:40:00|7660.6|7648.6|7660.6|7648.6|7662.9|7650.9|7659.9|7647.9|0
1686912300000|2023-06-16 10:45:00|7660.9|7648.9|7660.4|7648.4|7660.9|7648.9|7658.4|7646.4|0
1686912600000|2023-06-16 10:50:00|7660.6|7648.6|7660.4|7648.4|7660.6|7648.6|7656.9|7644.9|0
1686912900000|2023-06-16 10:55:00|7660.1|7648.1|7663.4|7651.4|7664.4|7652.4|7659.4|7647.4|0
1686913200000|2023-06-16 11:00:00|7663.9|7651.9|7665.1|7653.1|7665.4|7653.4|7660.9|7648.9|0
1686913500000|2023-06-16 11:05:00|7665.9|7653.9|7662.4|7650.4|7665.9|7653.9|7661.9|7649.9|0
1686913800000|2023-06-16 11:10:00|7662.9|7650.9|7662.9|7650.9|7663.1|7651.1|7660.6|7648.6|0
1686914100000|2023-06-16 11:15:00|7663.4|7651.4|7663.6|7651.6|7665.6|7653.6|7662.4|7650.4|0
1686914400000|2023-06-16 11:20:00|7663.9|7651.9|7661.4|7649.4|7663.9|7651.9|7660.6|7648.6|0
1686914700000|2023-06-16 11:25:00|7661.1|7649.1|7661.1|7649.1|7661.9|7649.9|7659.4|7647.4|0
1686915000000|2023-06-16 11:30:00|7661.4|7649.4|7663.4|7651.4|7663.4|7651.4|7659.4|7647.4|0
1686915300000|2023-06-16 11:35:00|7663.6|7651.6|7660.9|7648.9|7663.9|7651.9|7660.9|7648.9|0
1686915600000|2023-06-16 11:40:00|7661.2|7649.2|7659.9|7647.9|7662.9|7650.9|7659.7|7647.7|0
1686915900000|2023-06-16 11:45:00|7659.7|7647.7|7657.2|7645.2|7660.4|7648.4|7656.9|7644.9|0
1686916200000|2023-06-16 11:50:00|7656.9|7644.9|7652.2|7640.2|7657.7|7645.7|7652.2|7640.2|0
1686916500000|2023-06-16 11:55:00|7652.4|7640.4|7652.7|7640.7|7655.2|7643.2|7652.4|7640.4|0
1686916800000|2023-06-16 12:00:00|7652.2|7640.2|7647.4|7635.4|7652.2|7640.2|7647.2|7635.2|0
1686917100000|2023-06-16 12:05:00|7647.2|7635.2|7645.7|7633.7|7647.7|7635.7|7643.7|7631.7|0
1686917400000|2023-06-16 12:10:00|7645.9|7633.9|7646.2|7634.2|7648.4|7636.4|7644.7|7632.7|0
1686917700000|2023-06-16 12:15:00|7645.7|7633.7|7647.4|7635.4|7649.2|7637.2|7644.7|7632.7|0
1686918000000|2023-06-16 12:20:00|7647.7|7635.7|7647.2|7635.2|7648.2|7636.2|7644.9|7632.9|0
1686918300000|2023-06-16 12:25:00|7647.4|7635.4|7651.7|7639.7|7652.2|7640.2|7646.9|7634.9|0
1686918600000|2023-06-16 12:30:00|7651.2|7639.2|7652.4|7640.4|7652.4|7640.4|7648.7|7636.7|0
1686918900000|2023-06-16 12:35:00|7652.2|7640.2|7655.2|7643.2|7656.2|7644.2|7651.9|7639.9|0
1686919200000|2023-06-16 12:40:00|7655.4|7643.4|7661.7|7649.7|7661.9|7649.9|7654.2|7642.2|0
1686919500000|2023-06-16 12:45:00|7661.9|7649.9|7662.2|7650.2|7663.7|7651.7|7660.9|7648.9|0
1686919800000|2023-06-16 12:50:00|7662.4|7650.4|7666.7|7654.7|7667.4|7655.4|7662.4|7650.4|0
1686920100000|2023-06-16 12:55:00|7666.4|7654.4|7666.4|7654.4|7669.2|7657.2|7666.4|7654.4|0
1686920400000|2023-06-16 13:00:00|7666.7|7654.7|7665.2|7653.2|7668.2|7656.2|7663.2|7651.2|0
1686920700000|2023-06-16 13:05:00|7664.9|7652.9|7663.4|7651.4|7664.9|7652.9|7659.7|7647.7|0
1686921000000|2023-06-16 13:10:00|7663.2|7651.2|7663.7|7651.7|7663.9|7651.9|7659.2|7647.2|0
1686921300000|2023-06-16 13:15:00|7663.4|7651.4|7661.4|7649.4|7664.2|7652.2|7661.2|7649.2|0
1686921600000|2023-06-16 13:20:00|7661.2|7649.2|7660.7|7648.7|7662.2|7650.2|7658.7|7646.7|0
1686921900000|2023-06-16 13:25:00|7660.9|7648.9|7656.4|7644.4|7661.7|7649.7|7654.4|7642.4|0
1686922200000|2023-06-16 13:30:00|7656.7|7644.7|7655.4|7643.4|7657.2|7645.2|7650.4|7638.4|0
1686922500000|2023-06-16 13:35:00|7655.7|7643.7|7656.7|7644.7|7657.9|7645.9|7652.7|7640.7|0
1686922800000|2023-06-16 13:40:00|7656.4|7644.4|7653.4|7641.4|7656.7|7644.7|7649.7|7637.7|0
1686923100000|2023-06-16 13:45:00|7653.2|7641.2|7652.4|7640.4|7653.7|7641.7|7645.4|7633.4|0
1686923400000|2023-06-16 13:50:00|7652.2|7640.2|7653.2|7641.2|7653.9|7641.9|7649.7|7637.7|0
1686923700000|2023-06-16 13:55:00|7653.7|7641.7|7652.7|7640.7|7655.7|7643.7|7652.4|7640.4|0
1686924000000|2023-06-16 14:00:00|7652.9|7640.9|7656.9|7644.9|7661.7|7649.7|7652.4|7640.4|0
1686924300000|2023-06-16 14:05:00|7657.2|7645.2|7659.2|7647.2|7660.7|7648.7|7657.2|7645.2|0
1686924600000|2023-06-16 14:10:00|7658.9|7646.9|7657.4|7645.4|7662.2|7650.2|7656.4|7644.4|0
1686924900000|2023-06-16 14:15:00|7657.2|7645.2|7656.7|7644.7|7661.2|7649.2|7655.9|7643.9|0
1686925200000|2023-06-16 14:20:00|7656.2|7644.2|7657.7|7645.7|7659.7|7647.7|7653.9|7641.9|0
1686925500000|2023-06-16 14:25:00|7657.9|7645.9|7660.7|7648.7|7660.9|7648.9|7656.7|7644.7|0
1686925800000|2023-06-16 14:30:00|7660.9|7648.9|7659.7|7647.7|7661.2|7649.2|7658.4|7646.4|0
1686926100000|2023-06-16 14:35:00|7659.4|7647.4|7651.9|7639.9|7659.4|7647.4|7649.7|7637.7|0
1686926400000|2023-06-16 14:40:00|7652.2|7640.2|7649.2|7637.2|7652.2|7640.2|7647.4|7635.4|0
1686926700000|2023-06-16 14:45:00|7649.4|7637.4|7654.7|7642.7|7654.9|7642.9|7648.7|7636.7|0
1686927000000|2023-06-16 14:50:00|7654.2|7642.2|7659.9|7647.9|7660.2|7648.2|7653.2|7641.2|0
1686927300000|2023-06-16 14:55:00|7660.2|7648.2|7654.7|7642.7|7661.2|7649.2|7654.4|7642.4|0
1686927600000|2023-06-16 15:00:00|7654.9|7642.9|7652.7|7640.7|7655.7|7643.7|7652.2|7640.2|0
1686927900000|2023-06-16 15:05:00|7653.7|7641.7|7654.2|7642.2|7654.9|7642.9|7650.2|7638.2|0
1686928200000|2023-06-16 15:10:00|7654.4|7642.4|7653.2|7641.2|7655.9|7643.9|7650.9|7638.9|0
1686928500000|2023-06-16 15:15:00|7653.4|7641.4|7654.7|7642.7|7655.4|7643.4|7652.2|7640.2|0
1686928800000|2023-06-16 15:20:00|7654.2|7642.2|7653.2|7641.2|7654.7|7642.7|7650.4|7638.4|0
1686929100000|2023-06-16 15:25:00|7652.7|7640.7|7648.7|7636.7|7653.7|7641.7|7645.2|7633.2|0
1686929400000|2023-06-16 15:30:00|7649.2|7637.2|7645.2|7633.2|7651.7|7639.7|7632.4|7620.4|0
1686929700000|2023-06-16 15:35:00|7644.2|7632.2|7648.4|7636.4|7649.2|7637.2|7643.7|7631.7|0
1686930000000|2023-06-16 15:40:00|7648.7|7636.7|7654.2|7642.2|7654.7|7642.7|7648.7|7636.7|0
1686930300000|2023-06-16 15:45:00|7654.4|7642.4|7647.7|7635.7|7654.7|7642.7|7646.7|7634.7|0
1686930600000|2023-06-16 15:50:00|7647.2|7635.2|7648.7|7636.7|7648.7|7636.7|7645.7|7633.7|0
1686930900000|2023-06-16 15:55:00|7648.4|7636.4|7648.4|7636.4|7650.4|7638.4|7647.2|7635.2|0
1686931200000|2023-06-16 16:00:00|7648.2|7636.2|7648.4|7636.4|7648.7|7636.7|7646.9|7634.9|0
1686931500000|2023-06-16 16:05:00|7648.2|7636.2|7647.7|7635.7|7649.2|7637.2|7645.7|7633.7|0
1686931800000|2023-06-16 16:10:00|7647.4|7635.4|7643.4|7631.4|7647.4|7635.4|7642.7|7630.7|0
1686932100000|2023-06-16 16:15:00|7643.2|7631.2|7648.2|7636.2|7648.2|7636.2|7642.2|7630.2|0
1686932400000|2023-06-16 16:20:00|7647.9|7635.9|7648.4|7636.4|7649.7|7637.7|7647.2|7635.2|0
1686932700000|2023-06-16 16:25:00|7648.2|7636.2|7650.4|7638.4|7650.4|7638.4|7647.2|7635.2|0
1686933000000|2023-06-16 16:30:00|7650.2|7638.2|7651.4|7639.4|7651.7|7639.7|7648.2|7636.2|0
1686933300000|2023-06-16 16:35:00|7651.2|7639.2|7649.9|7637.9|7651.4|7639.4|7648.9|7636.9|0
1686933600000|2023-06-16 16:40:00|7649.7|7637.7|7651.2|7639.2|7652.4|7640.4|7649.7|7637.7|0
1686933900000|2023-06-16 16:45:00|7650.9|7638.9|7651.2|7639.2|7651.9|7639.9|7649.9|7637.9|0
1686934200000|2023-06-16 16:50:00|7651.4|7639.4|7652.2|7640.2|7652.9|7640.9|7651.2|7639.2|0
1686934500000|2023-06-16 16:55:00|7652.4|7640.4|7651.2|7639.2|7653.2|7641.2|7650.7|7638.7|0
1686934800000|2023-06-16 17:00:00|7650.7|7638.7|7650.2|7638.2|7651.2|7639.2|7648.7|7636.7|0
1686935100000|2023-06-16 17:05:00|7650.4|7638.4|7646.7|7634.7|7650.7|7638.7|7645.7|7633.7|0
1686935400000|2023-06-16 17:10:00|7646.4|7634.4|7646.7|7634.7|7647.2|7635.2|7645.2|7633.2|0
1686935700000|2023-06-16 17:15:00|7647.2|7635.2|7645.7|7633.7|7647.2|7635.2|7645.2|7633.2|0
1686936000000|2023-06-16 17:20:00|7645.4|7633.4|7645.2|7633.2|7646.2|7634.2|7642.7|7630.7|0
1686936300000|2023-06-16 17:25:00|7645.4|7633.4|7643.4|7631.4|7646.7|7634.7|7642.7|7630.7|0
1686936600000|2023-06-16 17:30:00|7643.2|7631.2|7641.2|7629.2|7643.2|7631.2|7640.7|7628.7|0
1686936900000|2023-06-16 17:35:00|7640.9|7628.9|7642.2|7630.2|7642.4|7630.4|7640.2|7628.2|0
1686937200000|2023-06-16 17:40:00|7642.7|7630.7|7641.4|7629.4|7642.7|7630.7|7639.9|7627.9|0
1686937500000|2023-06-16 17:45:00|7641.2|7629.2|7640.2|7628.2|7641.9|7629.9|7639.4|7627.4|0
1686937800000|2023-06-16 17:50:00|7639.9|7627.9|7644.2|7632.2|7644.2|7632.2|7639.9|7627.9|0
1686938100000|2023-06-16 17:55:00|7643.9|7631.9|7644.2|7632.2|7644.7|7632.7|7641.7|7629.7|0
1686938400000|2023-06-16 18:00:00|7643.7|7631.7|7640.2|7628.2|7643.7|7631.7|7639.7|7627.7|0
1686938700000|2023-06-16 18:05:00|7640.4|7628.4|7641.2|7629.2|7641.7|7629.7|7639.2|7627.2|0
1686939000000|2023-06-16 18:10:00|7640.9|7628.9|7639.4|7627.4|7641.7|7629.7|7639.2|7627.2|0
1686939300000|2023-06-16 18:15:00|7639.2|7627.2|7639.7|7627.7|7640.4|7628.4|7638.7|7626.7|0
1686939600000|2023-06-16 18:20:00|7639.9|7627.9|7641.2|7629.2|7641.2|7629.2|7639.2|7627.2|0
1686939900000|2023-06-16 18:25:00|7640.9|7628.9|7642.2|7630.2|7642.9|7630.9|7640.4|7628.4|0
1686940200000|2023-06-16 18:30:00|7641.7|7629.7|7640.4|7628.4|7641.9|7629.9|7636.7|7624.7|0
1686940500000|2023-06-16 18:35:00|7640.2|7628.2|7641.9|7629.9|7642.4|7630.4|7639.7|7627.7|0
1686940800000|2023-06-16 18:40:00|7641.7|7629.7|7640.4|7628.4|7641.7|7629.7|7640.2|7628.2|0
1686941100000|2023-06-16 18:45:00|7640.2|7628.2|7637.7|7625.7|7640.7|7628.7|7637.7|7625.7|0
1686941400000|2023-06-16 18:50:00|7637.9|7625.9|7637.2|7625.2|7638.7|7626.7|7636.2|7624.2|0
1686941700000|2023-06-16 18:55:00|7637.4|7625.4|7634.4|7622.4|7638.4|7626.4|7633.7|7621.7|0
1686942000000|2023-06-16 19:00:00|7634.2|7622.2|7636.4|7624.4|7637.2|7625.2|7633.4|7621.4|0
1686942300000|2023-06-16 19:05:00|7636.2|7624.2|7634.2|7622.2|7636.2|7624.2|7633.4|7621.4|0
1686942600000|2023-06-16 19:10:00|7633.9|7621.9|7630.7|7618.7|7633.9|7621.9|7630.7|7618.7|0
1686942900000|2023-06-16 19:15:00|7631.2|7619.2|7632.4|7620.4|7633.2|7621.2|7629.7|7617.7|0
1686943200000|2023-06-16 19:20:00|7632.7|7620.7|7633.4|7621.4|7634.9|7622.9|7632.4|7620.4|0
1686943500000|2023-06-16 19:25:00|7633.2|7621.2|7631.4|7619.4|7633.4|7621.4|7630.2|7618.2|0
1686943800000|2023-06-16 19:30:00|7631.2|7619.2|7628.2|7616.2|7631.2|7619.2|7626.2|7614.2|0
1686944100000|2023-06-16 19:35:00|7627.9|7615.9|7625.9|7613.9|7629.2|7617.2|7625.7|7613.7|0
1686944400000|2023-06-16 19:40:00|7625.7|7613.7|7621.2|7609.2|7626.2|7614.2|7621.2|7609.2|0
1686944700000|2023-06-16 19:45:00|7620.7|7608.7|7622.2|7610.2|7624.7|7612.7|7619.2|7607.2|0
1686945000000|2023-06-16 19:50:00|7621.9|7609.9|7619.7|7607.7|7622.7|7610.7|7618.4|7606.4|0
1686945300000|2023-06-16 19:55:00|7620.2|7608.2|7624.7|7612.7|7625.2|7613.2|7618.7|7606.7|0
1686945600000|2023-06-16 20:00:00|7625.6|7613.6|7627.5|7615.5|7635.4|7623.4|7625.6|7613.6|0
1686945900000|2023-06-16 20:05:00|7628.2|7616.2|7627.3|7615.3|7629.1|7617.1|7625.2|7613.2|0
1686946200000|2023-06-16 20:10:00|7627.7|7615.7|7623.5|7611.5|7627.7|7615.7|7622.7|7610.7|0
1686946500000|2023-06-16 20:15:00|7623.6|7611.6|7624.8|7612.8|7624.8|7612.8|7622.3|7610.3|0
1686946800000|2023-06-16 20:20:00|7624.9|7612.9|7626.1|7614.1|7627.2|7615.2|7624.8|7612.8|0
1686947100000|2023-06-16 20:25:00|7626.3|7614.3|7627.2|7615.2|7627.7|7615.7|7626.3|7614.3|0
1686947400000|2023-06-16 20:30:00|7626.5|7614.5|7627.5|7615.5|7628.4|7616.4|7626.5|7614.5|0
1686947700000|2023-06-16 20:35:00|7627.4|7615.4|7623.2|7611.2|7627.5|7615.5|7623.1|7611.1|0
1686948000000|2023-06-16 20:40:00|7623.1|7611.1|7621.8|7609.8|7624.2|7612.2|7620.5|7608.5|0
1686948300000|2023-06-16 20:45:00|7621.9|7609.9|7623.6|7611.6|7624|7612|7621.9|7609.9|0
1686948600000|2023-06-16 20:50:00|7623.7|7611.7|7622.5|7610.5|7624.7|7612.7|7622.5|7610.5|0
1686948900000|2023-06-16 20:55:00|7622.1|7610.1|7624.2|7612.2|7624.7|7612.7|7620|7608|0
1686998400000|2023-06-17 10:40:00|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|0
1687025100000|2023-06-17 18:05:00|7626|7614|7626|7614|7626|7614|7626|7614|0
1687029000000|2023-06-17 19:10:00|7625|7613|7625|7613|7625|7613|7625|7613|0
1687029600000|2023-06-17 19:20:00|7624|7614|7624|7614|7624|7614|7624|7614|0
1687059000000|2023-06-18 03:30:00|7623.7|7613.7|7623.7|7613.7|7623.7|7613.7|7623.7|7613.7|0
1687082700000|2023-06-18 10:05:00|7622.2|7615.2|7622.2|7615.2|7622.2|7615.2|7622.2|7615.2|0
1687085100000|2023-06-18 10:45:00|7621.2|7614.2|7621.2|7614.2|7621.2|7614.2|7621.2|7614.2|0
1687086600000|2023-06-18 11:10:00|7622.4|7615.4|7622.4|7615.4|7622.4|7615.4|7622.4|7615.4|0
1687089600000|2023-06-18 12:00:00|7623.4|7616.4|7623.4|7616.4|7623.4|7616.4|7623.4|7616.4|0
1687090200000|2023-06-18 12:10:00|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|0
1687101600000|2023-06-18 15:20:00|7618|7611|7618|7611|7618|7611|7618|7611|0
1687110000000|2023-06-18 17:40:00|7618.4|7611.4|7618.4|7611.4|7618.4|7611.4|7618.4|7611.4|0
1687114500000|2023-06-18 18:55:00|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|0
1687119000000|2023-06-18 20:10:00|7619.8|7612.8|7619.8|7612.8|7619.8|7612.8|7619.8|7612.8|0
1687122600000|2023-06-18 21:10:00|7623.2|7616.2|7624.2|7617.2|7624.2|7617.2|7623.2|7616.2|0
1687123200000|2023-06-18 21:20:00|7627.7|7620.7|7635.7|7628.7|7635.7|7628.7|7627.7|7620.7|0
1687123500000|2023-06-18 21:25:00|7639.2|7632.2|7634.7|7627.7|7639.2|7632.2|7634.7|7627.7|0
1687123800000|2023-06-18 21:30:00|7634.1|7627.1|7634.1|7627.1|7634.1|7627.1|7634.1|7627.1|0
1687124100000|2023-06-18 21:35:00|7628.8|7621.8|7627.8|7620.8|7628.8|7621.8|7627.8|7620.8|0
1687125600000|2023-06-18 22:00:00|7620.7|7613.7|7627.7|7620.7|7627.9|7620.9|7620.7|7613.7|0
1687125900000|2023-06-18 22:05:00|7627.4|7620.4|7627|7620|7628.2|7621.2|7626.5|7619.5|0
1687126200000|2023-06-18 22:10:00|7627.1|7620.1|7626.4|7619.4|7628.6|7621.6|7624.4|7617.4|0
1687126500000|2023-06-18 22:15:00|7626.5|7619.5|7626.6|7619.6|7627.3|7620.3|7625.7|7618.7|0
1687126800000|2023-06-18 22:20:00|7626.5|7619.5|7626.8|7619.8|7626.8|7619.8|7624.1|7617.1|0
1687127100000|2023-06-18 22:25:00|7626.9|7619.9|7626.7|7619.7|7627.6|7620.6|7626.3|7619.3|0
1687127400000|2023-06-18 22:30:00|7626.8|7619.8|7625.6|7618.6|7627|7620|7625.1|7618.1|0
1687127700000|2023-06-18 22:35:00|7625.7|7618.7|7625.6|7618.6|7625.9|7618.9|7625.1|7618.1|0
1687128000000|2023-06-18 22:40:00|7625.7|7618.7|7625.9|7618.9|7626.4|7619.4|7625.6|7618.6|0
1687128300000|2023-06-18 22:45:00|7626|7619|7627.1|7620.1|7627.8|7620.8|7625.9|7618.9|0
1687128600000|2023-06-18 22:50:00|7627|7620|7626.7|7619.7|7627.1|7620.1|7626.3|7619.3|0
1687128900000|2023-06-18 22:55:00|7626.8|7619.8|7626.9|7619.9|7627.2|7620.2|7626.4|7619.4|0
1687129200000|2023-06-18 23:00:00|7627|7620|7627.3|7620.3|7627.6|7620.6|7626.8|7619.8|0
1687129500000|2023-06-18 23:05:00|7627.2|7620.2|7626.5|7619.5|7627.2|7620.2|7626.2|7619.2|0
1687129800000|2023-06-18 23:10:00|7626.7|7619.7|7626.5|7619.5|7627|7620|7626.2|7619.2|0
1687130100000|2023-06-18 23:15:00|7626.6|7619.6|7626.2|7619.2|7627|7620|7626.2|7619.2|0
1687130400000|2023-06-18 23:20:00|7626.3|7619.3|7625.2|7618.2|7626.3|7619.3|7625.2|7618.2|0
1687130700000|2023-06-18 23:25:00|7625.3|7618.3|7625.6|7618.6|7625.6|7618.6|7625.2|7618.2|0
1687131000000|2023-06-18 23:30:00|7625.7|7618.7|7625.6|7618.6|7626.4|7619.4|7625.6|7618.6|0
1687131300000|2023-06-18 23:35:00|7625.5|7618.5|7622.9|7615.9|7625.6|7618.6|7622.9|7615.9|0
1687131600000|2023-06-18 23:40:00|7622.5|7615.5|7624.9|7617.9|7624.9|7617.9|7622.2|7615.2|0
1687131900000|2023-06-18 23:45:00|7624.8|7617.8|7624.1|7617.1|7624.9|7617.9|7623.3|7616.3|0
1687132200000|2023-06-18 23:50:00|7623.9|7616.9|7623|7616|7624.5|7617.5|7622.2|7615.2|0
1687132500000|2023-06-18 23:55:00|7622.9|7615.9|7622.6|7615.6|7623.3|7616.3|7622.2|7615.2|0
1687132800000|2023-06-19 00:00:00|7622.5|7615.5|7619.7|7612.7|7625.5|7618.5|7619.7|7612.7|0
1687133100000|2023-06-19 00:05:00|7619.4|7612.4|7617.4|7610.4|7620.2|7613.2|7617.2|7610.2|0
1687133400000|2023-06-19 00:10:00|7617.2|7610.2|7616.7|7609.7|7617.7|7610.7|7612.4|7605.4|0
1687133700000|2023-06-19 00:15:00|7616.4|7609.4|7613.9|7606.9|7616.4|7609.4|7611.2|7604.2|0
1687134000000|2023-06-19 00:20:00|7614.4|7607.4|7614.7|7607.7|7616.7|7609.7|7614.4|7607.4|0
1687134300000|2023-06-19 00:25:00|7614.4|7607.4|7615.4|7608.4|7615.4|7608.4|7613.7|7606.7|0
1687134600000|2023-06-19 00:30:00|7615.2|7608.2|7612.7|7605.7|7615.2|7608.2|7611.9|7604.9|0
1687134900000|2023-06-19 00:35:00|7612.4|7605.4|7613.4|7606.4|7614.4|7607.4|7612.4|7605.4|0
1687135200000|2023-06-19 00:40:00|7613.2|7606.2|7614.7|7607.7|7614.9|7607.9|7612.9|7605.9|0
1687135500000|2023-06-19 00:45:00|7614.4|7607.4|7615.4|7608.4|7616.2|7609.2|7614.4|7607.4|0
1687135800000|2023-06-19 00:50:00|7615.2|7608.2|7615.4|7608.4|7616.4|7609.4|7614.4|7607.4|0
1687136100000|2023-06-19 00:55:00|7615.2|7608.2|7615.4|7608.4|7615.7|7608.7|7614.2|7607.2|0
1687136400000|2023-06-19 01:00:00|7615.2|7608.2|7614.4|7607.4|7615.2|7608.2|7612.7|7605.7|0
1687136700000|2023-06-19 01:05:00|7614.7|7607.7|7611.9|7604.9|7615.4|7608.4|7610.9|7603.9|0
1687137000000|2023-06-19 01:10:00|7611.7|7604.7|7613.4|7606.4|7613.4|7606.4|7610.9|7603.9|0
1687137300000|2023-06-19 01:15:00|7613.2|7606.2|7613.9|7606.9|7615.4|7608.4|7613.2|7606.2|0
1687137600000|2023-06-19 01:20:00|7613.7|7606.7|7611.4|7604.4|7614.7|7607.7|7611.4|7604.4|0
1687137900000|2023-06-19 01:25:00|7611.7|7604.7|7610.7|7603.7|7611.9|7604.9|7610.7|7603.7|0
1687138200000|2023-06-19 01:30:00|7610.9|7603.9|7610.7|7603.7|7612.4|7605.4|7610.7|7603.7|0
1687138500000|2023-06-19 01:35:00|7610.9|7603.9|7611.4|7604.4|7612.4|7605.4|7610.7|7603.7|0
1687138800000|2023-06-19 01:40:00|7611.7|7604.7|7610.4|7603.4|7612.2|7605.2|7610.4|7603.4|0
1687139100000|2023-06-19 01:45:00|7610.2|7603.2|7612.4|7605.4|7612.4|7605.4|7609.9|7602.9|0
1687139400000|2023-06-19 01:50:00|7612.2|7605.2|7611.9|7604.9|7612.9|7605.9|7611.7|7604.7|0
1687139700000|2023-06-19 01:55:00|7612.2|7605.2|7611.7|7604.7|7612.7|7605.7|7611.2|7604.2|0
1687140000000|2023-06-19 02:00:00|7612.7|7605.7|7613.4|7606.4|7613.7|7606.7|7611.9|7604.9|0
1687140300000|2023-06-19 02:05:00|7613.2|7606.2|7613.4|7606.4|7613.7|7606.7|7612.4|7605.4|0
1687140600000|2023-06-19 02:10:00|7613.7|7606.7|7613.9|7606.9|7614.2|7607.2|7612.7|7605.7|0
1687140900000|2023-06-19 02:15:00|7614.2|7607.2|7613.2|7606.2|7614.2|7607.2|7613.2|7606.2|0
1687141200000|2023-06-19 02:20:00|7612.2|7605.2|7614.9|7607.9|7615.4|7608.4|7612.2|7605.2|0
1687141500000|2023-06-19 02:25:00|7615.2|7608.2|7616.7|7609.7|7616.9|7609.9|7614.9|7607.9|0
1687141800000|2023-06-19 02:30:00|7616.9|7609.9|7614.4|7607.4|7616.9|7609.9|7614.2|7607.2|0
1687142100000|2023-06-19 02:35:00|7614.7|7607.7|7614.4|7607.4|7614.9|7607.9|7613.9|7606.9|0
1687142400000|2023-06-19 02:40:00|7614.7|7607.7|7614.4|7607.4|7615.4|7608.4|7614.4|7607.4|0
1687142700000|2023-06-19 02:45:00|7614.2|7607.2|7615.7|7608.7|7615.7|7608.7|7614.2|7607.2|0
1687143000000|2023-06-19 02:50:00|7615.4|7608.4|7615.4|7608.4|7616.2|7609.2|7615.2|7608.2|0
1687143300000|2023-06-19 02:55:00|7614.9|7607.9|7614.2|7607.2|7615.4|7608.4|7613.9|7606.9|0
1687143600000|2023-06-19 03:00:00|7613.9|7606.9|7613.4|7606.4|7614.7|7607.7|7613.2|7606.2|0
1687143900000|2023-06-19 03:05:00|7613.2|7606.2|7614.7|7607.7|7614.9|7607.9|7613.2|7606.2|0
1687144200000|2023-06-19 03:10:00|7614.4|7607.4|7614.2|7607.2|7614.7|7607.7|7613.7|7606.7|0
1687144500000|2023-06-19 03:15:00|7613.9|7606.9|7613.7|7606.7|7614.4|7607.4|7613.4|7606.4|0
1687144800000|2023-06-19 03:20:00|7613.4|7606.4|7613.9|7606.9|7613.9|7606.9|7612.4|7605.4|0
1687145100000|2023-06-19 03:25:00|7614.2|7607.2|7614.7|7607.7|7614.7|7607.7|7613.9|7606.9|0
1687145400000|2023-06-19 03:30:00|7613.9|7606.9|7613.7|7606.7|7614.7|7607.7|7612.9|7605.9|0
1687145700000|2023-06-19 03:35:00|7613.4|7606.4|7610.9|7603.9|7613.4|7606.4|7610.9|7603.9|0
1687146000000|2023-06-19 03:40:00|7611.2|7604.2|7610.7|7603.7|7611.9|7604.9|7610.7|7603.7|0
1687146300000|2023-06-19 03:45:00|7610.2|7603.2|7609.4|7602.4|7610.7|7603.7|7608.4|7601.4|0
1687146600000|2023-06-19 03:50:00|7609.7|7602.7|7609.7|7602.7|7610.2|7603.2|7608.4|7601.4|0
1687146900000|2023-06-19 03:55:00|7609.4|7602.4|7610.4|7603.4|7610.9|7603.9|7609.4|7602.4|0
1687147200000|2023-06-19 04:00:00|7610.2|7603.2|7607.9|7600.9|7610.4|7603.4|7607.9|7600.9|0
1687147500000|2023-06-19 04:05:00|7608.2|7601.2|7609.2|7602.2|7609.2|7602.2|7607.4|7600.4|0
1687147800000|2023-06-19 04:10:00|7608.9|7601.9|7607.4|7600.4|7608.9|7601.9|7607.4|7600.4|0
1687148100000|2023-06-19 04:15:00|7607.7|7600.7|7608.4|7601.4|7608.7|7601.7|7607.7|7600.7|0
1687148400000|2023-06-19 04:20:00|7608.7|7601.7|7609.4|7602.4|7610.4|7603.4|7608.4|7601.4|0
1687148700000|2023-06-19 04:25:00|7609.7|7602.7|7610.7|7603.7|7610.9|7603.9|7609.7|7602.7|0
1687149000000|2023-06-19 04:30:00|7610.9|7603.9|7609.7|7602.7|7610.9|7603.9|7608.4|7601.4|0
1687149300000|2023-06-19 04:35:00|7609.2|7602.2|7610.4|7603.4|7610.4|7603.4|7608.7|7601.7|0
1687149600000|2023-06-19 04:40:00|7610.2|7603.2|7608.7|7601.7|7610.4|7603.4|7608.7|7601.7|0
1687149900000|2023-06-19 04:45:00|7608.9|7601.9|7607.9|7600.9|7608.9|7601.9|7607.9|7600.9|0
1687150200000|2023-06-19 04:50:00|7607.7|7600.7|7607.9|7600.9|7607.9|7600.9|7606.9|7599.9|0
1687150500000|2023-06-19 04:55:00|7607.7|7600.7|7607.9|7600.9|7608.2|7601.2|7606.9|7599.9|0
1687150800000|2023-06-19 05:00:00|7607.7|7600.7|7608.9|7601.9|7608.9|7601.9|7606.9|7599.9|0
1687151100000|2023-06-19 05:05:00|7609.2|7602.2|7610.4|7603.4|7610.7|7603.7|7608.7|7601.7|0
1687151400000|2023-06-19 05:10:00|7610.2|7603.2|7611.2|7604.2|7611.7|7604.7|7610.2|7603.2|0
1687151700000|2023-06-19 05:15:00|7610.9|7603.9|7609.9|7602.9|7610.9|7603.9|7609.7|7602.7|0
1687152000000|2023-06-19 05:20:00|7610.2|7603.2|7610.9|7603.9|7611.2|7604.2|7609.9|7602.9|0
1687152300000|2023-06-19 05:25:00|7611.7|7604.7|7612.4|7605.4|7612.4|7605.4|7610.9|7603.9|0
1687152600000|2023-06-19 05:30:00|7612.2|7605.2|7613.7|7606.7|7613.9|7606.9|7612.2|7605.2|0
1687152900000|2023-06-19 05:35:00|7613.2|7606.2|7612.9|7605.9|7613.7|7606.7|7611.9|7604.9|0
1687153200000|2023-06-19 05:40:00|7612.7|7605.7|7614.4|7607.4|7614.7|7607.7|7612.7|7605.7|0
1687153500000|2023-06-19 05:45:00|7614.7|7607.7|7614.9|7607.9|7615.7|7608.7|7614.4|7607.4|0
1687153800000|2023-06-19 05:50:00|7615.2|7608.2|7614.4|7607.4|7615.7|7608.7|7614.4|7607.4|0
1687154100000|2023-06-19 05:55:00|7614.7|7607.7|7614.7|7607.7|7615.2|7608.2|7614.2|7607.2|0
1687154400000|2023-06-19 06:00:00|7614.2|7607.2|7612.7|7605.7|7616.9|7609.9|7610.2|7603.2|0
1687154700000|2023-06-19 06:05:00|7611.9|7604.9|7615.9|7608.9|7616.9|7609.9|7611.2|7604.2|0
1687155000000|2023-06-19 06:10:00|7616.2|7609.2|7617.7|7610.7|7619.2|7612.2|7616.2|7609.2|0
1687155300000|2023-06-19 06:15:00|7617.4|7610.4|7614.4|7607.4|7617.4|7610.4|7614.4|7607.4|0
1687155600000|2023-06-19 06:20:00|7614.2|7607.2|7611.2|7604.2|7614.2|7607.2|7610.2|7603.2|0
1687155900000|2023-06-19 06:25:00|7611.4|7604.4|7610.2|7603.2|7611.7|7604.7|7608.4|7601.4|0
1687156200000|2023-06-19 06:30:00|7609.7|7602.7|7607.2|7600.2|7609.7|7602.7|7606.7|7599.7|0
1687156500000|2023-06-19 06:35:00|7606.9|7599.9|7607.2|7600.2|7607.9|7600.9|7606.7|7599.7|0
1687156800000|2023-06-19 06:40:00|7606.9|7599.9|7608.4|7601.4|7608.9|7601.9|7606.7|7599.7|0
1687157100000|2023-06-19 06:45:00|7608.7|7601.7|7606.4|7599.4|7608.7|7601.7|7606.2|7599.2|0
1687157400000|2023-06-19 06:50:00|7606.7|7599.7|7610.7|7603.7|7610.7|7603.7|7605.9|7598.9|0
1687157700000|2023-06-19 06:55:00|7610.9|7603.9|7611.9|7604.9|7611.9|7604.9|7608.2|7601.2|0
1687158000000|2023-06-19 07:00:00|7613.9|7606.9|7620.7|7613.7|7621.4|7614.4|7612.2|7605.2|0
1687158300000|2023-06-19 07:05:00|7620.4|7613.4|7615.7|7608.7|7620.7|7613.7|7611.4|7604.4|0
1687158600000|2023-06-19 07:10:00|7615.4|7608.4|7616.2|7609.2|7618.9|7611.9|7614.2|7607.2|0
1687158900000|2023-06-19 07:15:00|7614.9|7607.9|7611.2|7604.2|7615.7|7608.7|7610.7|7603.7|0
1687159200000|2023-06-19 07:20:00|7610.9|7603.9|7605.9|7598.9|7610.9|7603.9|7604.2|7597.2|0
1687159500000|2023-06-19 07:25:00|7606.2|7599.2|7612.2|7605.2|7612.9|7605.9|7605.9|7598.9|0
1687159800000|2023-06-19 07:30:00|7612.9|7605.9|7618.7|7611.7|7620.4|7613.4|7612.7|7605.7|0
1687160100000|2023-06-19 07:35:00|7619.2|7612.2|7623.7|7616.7|7625.2|7618.2|7619.2|7612.2|0
1687160400000|2023-06-19 07:40:00|7623.9|7616.9|7617.9|7610.9|7623.9|7616.9|7617.9|7610.9|0
1687160700000|2023-06-19 07:45:00|7618.2|7611.2|7617.9|7610.9|7619.2|7612.2|7613.9|7606.9|0
1687161000000|2023-06-19 07:50:00|7618.4|7611.4|7620.2|7613.2|7620.9|7613.9|7616.9|7609.9|0
1687161300000|2023-06-19 07:55:00|7619.9|7612.9|7616.4|7609.4|7620.2|7613.2|7612.9|7605.9|0
1687161600000|2023-06-19 08:00:00|7616.2|7609.2|7620.6|7613.6|7620.6|7613.6|7613.9|7606.9|0
1687161900000|2023-06-19 08:05:00|7620.3|7613.3|7620.8|7613.8|7622.3|7615.3|7619.6|7612.6|0
1687162200000|2023-06-19 08:10:00|7621.1|7614.1|7615.1|7608.1|7621.3|7614.3|7615.1|7608.1|0
1687162500000|2023-06-19 08:15:00|7615.6|7608.6|7613.8|7606.8|7618.1|7611.1|7613.3|7606.3|0
1687162800000|2023-06-19 08:20:00|7613.6|7606.6|7611.8|7604.8|7613.6|7606.6|7609.6|7602.6|0
1687163100000|2023-06-19 08:25:00|7611.6|7604.6|7612.6|7605.6|7614.3|7607.3|7610.6|7603.6|0
1687163400000|2023-06-19 08:30:00|7612.1|7605.1|7611.1|7604.1|7614.6|7607.6|7611.1|7604.1|0
1687163700000|2023-06-19 08:35:00|7611.3|7604.3|7610.8|7603.8|7611.6|7604.6|7608.6|7601.6|0
1687164000000|2023-06-19 08:40:00|7611.1|7604.1|7615.3|7608.3|7616.1|7609.1|7610.6|7603.6|0
1687164300000|2023-06-19 08:45:00|7615.6|7608.6|7611.6|7604.6|7615.6|7608.6|7610.3|7603.3|0
1687164600000|2023-06-19 08:50:00|7612.1|7605.1|7612.8|7605.8|7615.1|7608.1|7611.6|7604.6|0
1687164900000|2023-06-19 08:55:00|7613.1|7606.1|7612.8|7605.8|7614.1|7607.1|7612.1|7605.1|0
1687165200000|2023-06-19 09:00:00|7612.3|7605.3|7616.1|7609.1|7616.3|7609.3|7611.8|7604.8|0
1687165500000|2023-06-19 09:05:00|7616.6|7609.6|7621.1|7614.1|7622.1|7615.1|7616.6|7609.6|0
1687165800000|2023-06-19 09:10:00|7620.8|7613.8|7624.1|7617.1|7624.1|7617.1|7618.6|7611.6|0
1687166100000|2023-06-19 09:15:00|7623.8|7616.8|7627.1|7620.1|7627.3|7620.3|7623.6|7616.6|0
1687166400000|2023-06-19 09:20:00|7627.3|7620.3|7629.8|7622.8|7630.3|7623.3|7626.1|7619.1|0
1687166700000|2023-06-19 09:25:00|7630.1|7623.1|7626.6|7619.6|7630.1|7623.1|7625.6|7618.6|0
1687167000000|2023-06-19 09:30:00|7627.1|7620.1|7625.6|7618.6|7628.6|7621.6|7624.8|7617.8|0
1687167300000|2023-06-19 09:35:00|7625.8|7618.8|7624.1|7617.1|7626.6|7619.6|7624.1|7617.1|0
1687167600000|2023-06-19 09:40:00|7623.8|7616.8|7622.3|7615.3|7624.6|7617.6|7621.8|7614.8|0
1687167900000|2023-06-19 09:45:00|7622.6|7615.6|7623.3|7616.3|7624.1|7617.1|7622.6|7615.6|0
1687168200000|2023-06-19 09:50:00|7622.8|7615.8|7622.1|7615.1|7624.6|7617.6|7621.6|7614.6|0
1687168500000|2023-06-19 09:55:00|7622.3|7615.3|7623.3|7616.3|7623.6|7616.6|7620.6|7613.6|0
1687168800000|2023-06-19 10:00:00|7623.1|7616.1|7620.1|7613.1|7623.6|7616.6|7619.6|7612.6|0
1687169100000|2023-06-19 10:05:00|7620.3|7613.3|7620.6|7613.6|7622.1|7615.1|7620.1|7613.1|0
1687169400000|2023-06-19 10:10:00|7621.1|7614.1|7619.1|7612.1|7622.1|7615.1|7618.6|7611.6|0
1687169700000|2023-06-19 10:15:00|7619.3|7612.3|7617.1|7610.1|7619.6|7612.6|7616.6|7609.6|0
1687170000000|2023-06-19 10:20:00|7616.8|7609.8|7614.6|7607.6|7617.6|7610.6|7614.6|7607.6|0
1687170300000|2023-06-19 10:25:00|7614.8|7607.8|7616.6|7609.6|7616.6|7609.6|7614.1|7607.1|0
1687170600000|2023-06-19 10:30:00|7616.8|7609.8|7616.1|7609.1|7616.8|7609.8|7614.6|7607.6|0
1687170900000|2023-06-19 10:35:00|7615.8|7608.8|7614.1|7607.1|7616.1|7609.1|7612.8|7605.8|0
1687171200000|2023-06-19 10:40:00|7614.6|7607.6|7610.6|7603.6|7614.6|7607.6|7610.6|7603.6|0
1687171500000|2023-06-19 10:45:00|7610.8|7603.8|7609.6|7602.6|7611.6|7604.6|7609.3|7602.3|0
1687171800000|2023-06-19 10:50:00|7610.1|7603.1|7610.6|7603.6|7610.6|7603.6|7609.6|7602.6|0
1687172100000|2023-06-19 10:55:00|7610.3|7603.3|7609.1|7602.1|7610.6|7603.6|7608.3|7601.3|0
1687172400000|2023-06-19 11:00:00|7608.1|7601.1|7607.1|7600.1|7608.3|7601.3|7605.3|7598.3|0
1687172700000|2023-06-19 11:05:00|7607.6|7600.6|7608.1|7601.1|7608.6|7601.6|7606.1|7599.1|0
1687173000000|2023-06-19 11:10:00|7608.3|7601.3|7608.6|7601.6|7609.1|7602.1|7607.1|7600.1|0
1687173300000|2023-06-19 11:15:00|7609.1|7602.1|7609.6|7602.6|7610.3|7603.3|7609.1|7602.1|0
1687173600000|2023-06-19 11:20:00|7609.3|7602.3|7609.8|7602.8|7611.1|7604.1|7608.6|7601.6|0
1687173900000|2023-06-19 11:25:00|7610.1|7603.1|7609.6|7602.6|7610.1|7603.1|7607.1|7600.1|0
1687174200000|2023-06-19 11:30:00|7609.3|7602.3|7610.3|7603.3|7611.1|7604.1|7608.6|7601.6|0
1687174500000|2023-06-19 11:35:00|7610.6|7603.6|7610.3|7603.3|7611.1|7604.1|7610.1|7603.1|0
1687174800000|2023-06-19 11:40:00|7609.6|7602.6|7607.6|7600.6|7610.1|7603.1|7607.6|7600.6|0
1687175100000|2023-06-19 11:45:00|7607.4|7600.4|7606.6|7599.6|7607.9|7600.9|7605.9|7598.9|0
1687175400000|2023-06-19 11:50:00|7606.4|7599.4|7608.9|7601.9|7608.9|7601.9|7604.9|7597.9|0
1687175700000|2023-06-19 11:55:00|7608.4|7601.4|7612.4|7605.4|7612.9|7605.9|7608.4|7601.4|0
1687176000000|2023-06-19 12:00:00|7612.6|7605.6|7610.9|7603.9|7612.9|7605.9|7610.6|7603.6|0
1687176300000|2023-06-19 12:05:00|7610.4|7603.4|7610.9|7603.9|7611.4|7604.4|7608.9|7601.9|0
1687176600000|2023-06-19 12:10:00|7610.6|7603.6|7612.9|7605.9|7614.4|7607.4|7610.4|7603.4|0
1687176900000|2023-06-19 12:15:00|7613.4|7606.4|7608.9|7601.9|7613.4|7606.4|7608.9|7601.9|0
1687177200000|2023-06-19 12:20:00|7608.4|7601.4|7609.4|7602.4|7609.4|7602.4|7606.4|7599.4|0
1687177500000|2023-06-19 12:25:00|7609.1|7602.1|7610.9|7603.9|7613.4|7606.4|7609.1|7602.1|0
1687177800000|2023-06-19 12:30:00|7610.6|7603.6|7608.1|7601.1|7611.4|7604.4|7607.9|7600.9|0
1687178100000|2023-06-19 12:35:00|7608.4|7601.4|7608.6|7601.6|7609.9|7602.9|7606.9|7599.9|0
1687178400000|2023-06-19 12:40:00|7608.4|7601.4|7606.6|7599.6|7608.6|7601.6|7605.9|7598.9|0
1687178700000|2023-06-19 12:45:00|7606.9|7599.9|7610.4|7603.4|7611.4|7604.4|7606.6|7599.6|0
1687179000000|2023-06-19 12:50:00|7609.9|7602.9|7611.4|7604.4|7611.6|7604.6|7609.6|7602.6|0
1687179300000|2023-06-19 12:55:00|7611.1|7604.1|7609.1|7602.1|7611.4|7604.4|7608.9|7601.9|0
1687179600000|2023-06-19 13:00:00|7608.9|7601.9|7607.9|7600.9|7609.4|7602.4|7607.1|7600.1|0
1687179900000|2023-06-19 13:05:00|7607.6|7600.6|7607.1|7600.1|7607.9|7600.9|7605.9|7598.9|0
1687180200000|2023-06-19 13:10:00|7606.9|7599.9|7603.9|7596.9|7607.4|7600.4|7603.4|7596.4|0
1687180500000|2023-06-19 13:15:00|7603.6|7596.6|7600.4|7593.4|7603.9|7596.9|7600.4|7593.4|0
1687180800000|2023-06-19 13:20:00|7599.9|7592.9|7598.9|7591.9|7600.4|7593.4|7598.9|7591.9|0
1687181100000|2023-06-19 13:25:00|7599.4|7592.4|7598.1|7591.1|7599.9|7592.9|7598.1|7591.1|0
1687181400000|2023-06-19 13:30:00|7598.4|7591.4|7604.4|7597.4|7604.6|7597.6|7598.4|7591.4|0
1687181700000|2023-06-19 13:35:00|7604.1|7597.1|7602.1|7595.1|7604.9|7597.9|7601.4|7594.4|0
1687182000000|2023-06-19 13:40:00|7602.4|7595.4|7603.9|7596.9|7605.1|7598.1|7602.4|7595.4|0
1687182300000|2023-06-19 13:45:00|7603.6|7596.6|7607.4|7600.4|7607.4|7600.4|7601.4|7594.4|0
1687182600000|2023-06-19 13:50:00|7606.9|7599.9|7605.9|7598.9|7607.6|7600.6|7605.4|7598.4|0
1687182900000|2023-06-19 13:55:00|7605.6|7598.6|7601.6|7594.6|7605.9|7598.9|7601.6|7594.6|0
1687183200000|2023-06-19 14:00:00|7601.4|7594.4|7599.6|7592.6|7602.4|7595.4|7598.4|7591.4|0
1687183500000|2023-06-19 14:05:00|7599.9|7592.9|7599.4|7592.4|7600.9|7593.9|7597.9|7590.9|0
1687183800000|2023-06-19 14:10:00|7600|7593|7597|7590|7600|7593|7595|7588|0
1687184100000|2023-06-19 14:15:00|7597.5|7590.5|7600.7|7593.7|7601|7594|7597.5|7590.5|0
1687184400000|2023-06-19 14:20:00|7600.5|7593.5|7599.5|7592.5|7601|7594|7599.2|7592.2|0
1687184700000|2023-06-19 14:25:00|7599.2|7592.2|7599|7592|7600.5|7593.5|7598.2|7591.2|0
1687185000000|2023-06-19 14:30:00|7598.5|7591.5|7597|7590|7598.5|7591.5|7595.7|7588.7|0
1687185300000|2023-06-19 14:35:00|7596.7|7589.7|7594|7587|7597|7590|7593.5|7586.5|0
1687185600000|2023-06-19 14:40:00|7594.5|7587.5|7596.5|7589.5|7597|7590|7594|7587|0
1687185900000|2023-06-19 14:45:00|7596|7589|7596|7589|7596.5|7589.5|7594|7587|0
1687186200000|2023-06-19 14:50:00|7595.7|7588.7|7592.5|7585.5|7596.5|7589.5|7592.5|7585.5|0
1687186500000|2023-06-19 14:55:00|7592.2|7585.2|7591|7584|7594|7587|7590.7|7583.7|0
1687186800000|2023-06-19 15:00:00|7591.2|7584.2|7588.5|7581.5|7591.2|7584.2|7588.2|7581.2|0
1687187100000|2023-06-19 15:05:00|7588|7581|7585.5|7578.5|7588|7581|7584.5|7577.5|0
1687187400000|2023-06-19 15:10:00|7585.7|7578.7|7589.7|7582.7|7591.2|7584.2|7584.5|7577.5|0
1687187700000|2023-06-19 15:15:00|7590|7583|7593.7|7586.7|7594|7587|7589|7582|0
1687188000000|2023-06-19 15:20:00|7593.5|7586.5|7594.2|7587.2|7594.2|7587.2|7591.5|7584.5|0
1687188300000|2023-06-19 15:25:00|7594|7587|7590|7583|7594.2|7587.2|7589.5|7582.5|0
1687188600000|2023-06-19 15:30:00|7590.5|7583.5|7592|7585|7596.2|7589.2|7587.5|7580.5|0
1687188900000|2023-06-19 15:35:00|7592.5|7585.5|7591.5|7584.5|7593.5|7586.5|7588.5|7581.5|0
1687189200000|2023-06-19 15:40:00|7591.7|7584.7|7592.5|7585.5|7593|7586|7591.5|7584.5|0
1687189500000|2023-06-19 15:45:00|7592|7585|7593.5|7586.5|7594|7587|7592|7585|0
1687189800000|2023-06-19 15:50:00|7593.7|7586.7|7593|7586|7594.2|7587.2|7592.2|7585.2|0
1687190100000|2023-06-19 15:55:00|7592.7|7585.7|7595.5|7588.5|7596|7589|7592.7|7585.7|0
1687190400000|2023-06-19 16:00:00|7595|7588|7594.7|7587.7|7595.5|7588.5|7594|7587|0
1687190700000|2023-06-19 16:05:00|7594.5|7587.5|7594.7|7587.7|7595|7588|7594|7587|0
1687191000000|2023-06-19 16:10:00|7595|7588|7594.5|7587.5|7595|7588|7593.7|7586.7|0
1687191300000|2023-06-19 16:15:00|7594|7587|7595.5|7588.5|7595.5|7588.5|7594|7587|0
1687191600000|2023-06-19 16:20:00|7595.2|7588.2|7596|7589|7596|7589|7594|7587|0
1687191900000|2023-06-19 16:25:00|7596.5|7589.5|7595|7588|7596.5|7589.5|7594.2|7587.2|0
1687192200000|2023-06-19 16:30:00|7595.2|7588.2|7595.5|7588.5|7596.5|7589.5|7595.2|7588.2|0
1687192500000|2023-06-19 16:35:00|7595.2|7588.2|7596|7589|7596.7|7589.7|7595.2|7588.2|0
1687192800000|2023-06-19 16:40:00|7595.7|7588.7|7596.7|7589.7|7597|7590|7595.7|7588.7|0
1687193100000|2023-06-19 16:45:00|7597|7590|7599.7|7592.7|7599.7|7592.7|7596.7|7589.7|0
1687193400000|2023-06-19 16:50:00|7600|7593|7598.7|7591.7|7601.2|7594.2|7598.2|7591.2|0
1687193700000|2023-06-19 16:55:00|7599|7592|7598.2|7591.2|7599.5|7592.5|7597.5|7590.5|0
1687194000000|2023-06-19 17:00:00|7598|7591|7598.2|7591.2|7598.5|7591.5|7597.7|7590.7|0
1687194300000|2023-06-19 17:05:00|7598.5|7591.5|7600|7593|7600|7593|7598|7591|0
1687194600000|2023-06-19 17:10:00|7599.7|7592.7|7597.5|7590.5|7601.2|7594.2|7596.5|7589.5|0
1687194900000|2023-06-19 17:15:00|7598.2|7591.2|7597.5|7590.5|7599.7|7592.7|7596.5|7589.5|0
1687195200000|2023-06-19 17:20:00|7597.2|7590.2|7597.7|7590.7|7598.2|7591.2|7597.2|7590.2|0
1687195500000|2023-06-19 17:25:00|7598|7591|7597|7590|7598|7591|7597|7590|0
1687195800000|2023-06-19 17:30:00|7597.5|7590.5|7599.5|7592.5|7599.7|7592.7|7597.5|7590.5|0
1687196100000|2023-06-19 17:35:00|7598|7591|7598.2|7591.2|7598.2|7591.2|7598|7591|0
1687196400000|2023-06-19 17:40:00|7597.5|7590.5|7598|7591|7598|7591|7595.7|7588.7|0
1687196700000|2023-06-19 17:45:00|7597.7|7590.7|7597.7|7590.7|7597.7|7590.7|7597.5|7590.5|0
1687197000000|2023-06-19 17:50:00|7598|7591|7599|7592|7599.2|7592.2|7598|7591|0
1687197300000|2023-06-19 17:55:00|7598.7|7591.7|7599|7592|7599|7592|7598.7|7591.7|0
1687197600000|2023-06-19 18:00:00|7598.7|7591.7|7598.7|7591.7|7599.2|7592.2|7598.7|7591.7|0
1687197900000|2023-06-19 18:05:00|7598.5|7591.5|7597.7|7590.7|7598.7|7591.7|7597.7|7590.7|0
1687198200000|2023-06-19 18:10:00|7598|7591|7597.7|7590.7|7598|7591|7597.7|7590.7|0
1687198500000|2023-06-19 18:15:00|7598.2|7591.2|7599|7592|7599.2|7592.2|7598.2|7591.2|0
1687198800000|2023-06-19 18:20:00|7598.5|7591.5|7596.7|7589.7|7598.5|7591.5|7596.5|7589.5|0
1687199100000|2023-06-19 18:25:00|7597.2|7590.2|7597.2|7590.2|7597.2|7590.2|7596.7|7589.7|0
1687199700000|2023-06-19 18:35:00|7597.7|7590.7|7597.2|7590.2|7598|7591|7597.2|7590.2|0
1687200000000|2023-06-19 18:40:00|7596.7|7589.7|7596|7589|7597|7590|7595.7|7588.7|0
1687200300000|2023-06-19 18:45:00|7596.5|7589.5|7595.2|7588.2|7596.5|7589.5|7595.2|7588.2|0
1687200600000|2023-06-19 18:50:00|7595.5|7588.5|7594|7587|7595.5|7588.5|7593.5|7586.5|0
1687200900000|2023-06-19 18:55:00|7593.7|7586.7|7595|7588|7595.7|7588.7|7593.7|7586.7|0
1687201200000|2023-06-19 19:00:00|7595.2|7588.2|7594.7|7587.7|7595.5|7588.5|7594.7|7587.7|0
1687201500000|2023-06-19 19:05:00|7594.5|7587.5|7594.7|7587.7|7595|7588|7594.5|7587.5|0
1687201800000|2023-06-19 19:10:00|7595|7588|7595|7588|7595.2|7588.2|7594.7|7587.7|0
1687202100000|2023-06-19 19:15:00|7595.2|7588.2|7595.7|7588.7|7596|7589|7594.5|7587.5|0
1687202400000|2023-06-19 19:20:00|7596|7589|7595.7|7588.7|7596.2|7589.2|7595.7|7588.7|0
1687202700000|2023-06-19 19:25:00|7595.5|7588.5|7596|7589|7596.2|7589.2|7595.2|7588.2|0
1687203000000|2023-06-19 19:30:00|7595.7|7588.7|7595.7|7588.7|7596|7589|7595.5|7588.5|0
1687203300000|2023-06-19 19:35:00|7595.5|7588.5|7595.2|7588.2|7595.7|7588.7|7595.2|7588.2|0
1687203600000|2023-06-19 19:40:00|7595.5|7588.5|7595.2|7588.2|7595.7|7588.7|7595.2|7588.2|0
1687203900000|2023-06-19 19:45:00|7595.7|7588.7|7594.7|7587.7|7596|7589|7594.7|7587.7|0
1687204200000|2023-06-19 19:50:00|7595.7|7588.7|7596|7589|7596.5|7589.5|7595.2|7588.2|0
1687204500000|2023-06-19 19:55:00|7596.2|7589.2|7596|7589|7596.5|7589.5|7595.5|7588.5|0
1687204800000|2023-06-19 20:00:00|7595.2|7588.2|7594.4|7587.4|7595.2|7588.2|7594.4|7587.4|0
1687205100000|2023-06-19 20:05:00|7593.6|7586.6|7593.2|7586.2|7593.6|7586.6|7593.2|7586.2|0
1687205400000|2023-06-19 20:10:00|7593.6|7586.6|7594.8|7587.8|7594.8|7587.8|7593.6|7586.6|0
1687205700000|2023-06-19 20:15:00|7594.9|7587.9|7594.3|7587.3|7594.9|7587.9|7594.1|7587.1|0
1687206000000|2023-06-19 20:20:00|7595.8|7588.8|7595.8|7588.8|7595.8|7588.8|7592.6|7585.6|0
1687206900000|2023-06-19 20:35:00|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|0
1687207500000|2023-06-19 20:45:00|7595.6|7588.6|7595.6|7588.6|7595.6|7588.6|7595.6|7588.6|0
1687207800000|2023-06-19 20:50:00|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|0
1687208100000|2023-06-19 20:55:00|7595.4|7588.4|7594.5|7587.5|7595.4|7588.4|7594.5|7587.5|0
1687210200000|2023-06-19 21:30:00|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|0
1687211100000|2023-06-19 21:45:00|7594.5|7587.5|7594.5|7587.5|7594.5|7587.5|7594.5|7587.5|0
1687211700000|2023-06-19 21:55:00|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|0
1687212000000|2023-06-19 22:00:00|7595|7588|7595.6|7588.6|7598.3|7591.3|7594.4|7587.4|0
1687212300000|2023-06-19 22:05:00|7595.7|7588.7|7593.4|7586.4|7596.6|7589.6|7592.8|7585.8|0
1687212600000|2023-06-19 22:10:00|7593.5|7586.5|7591.8|7584.8|7594|7587|7591.8|7584.8|0
1687212900000|2023-06-19 22:15:00|7591.9|7584.9|7593|7586|7593|7586|7591.8|7584.8|0
1687213200000|2023-06-19 22:20:00|7592.7|7585.7|7591.8|7584.8|7592.7|7585.7|7590.8|7583.8|0
1687213500000|2023-06-19 22:25:00|7591.6|7584.6|7590.7|7583.7|7591.8|7584.8|7590.3|7583.3|0
1687213800000|2023-06-19 22:30:00|7590.8|7583.8|7591.8|7584.8|7591.8|7584.8|7590.8|7583.8|0
1687214100000|2023-06-19 22:35:00|7591.9|7584.9|7591.1|7584.1|7592.3|7585.3|7591.1|7584.1|0
1687214400000|2023-06-19 22:40:00|7591|7584|7591.1|7584.1|7591.1|7584.1|7590.7|7583.7|0
1687214700000|2023-06-19 22:45:00|7591|7584|7590.7|7583.7|7591|7584|7589.9|7582.9|0
1687215000000|2023-06-19 22:50:00|7590.8|7583.8|7590.7|7583.7|7591.1|7584.1|7590.7|7583.7|0
1687215300000|2023-06-19 22:55:00|7590.6|7583.6|7590.8|7583.8|7590.8|7583.8|7590|7583|0
1687215600000|2023-06-19 23:00:00|7590.9|7583.9|7590.9|7583.9|7591.7|7584.7|7590.8|7583.8|0
1687215900000|2023-06-19 23:05:00|7590.8|7583.8|7591.7|7584.7|7591.9|7584.9|7590.6|7583.6|0
1687216200000|2023-06-19 23:10:00|7591.6|7584.6|7590.1|7583.1|7591.6|7584.6|7589.4|7582.4|0
1687216500000|2023-06-19 23:15:00|7590|7583|7591.4|7584.4|7591.4|7584.4|7589.8|7582.8|0
1687216800000|2023-06-19 23:20:00|7591.3|7584.3|7592.5|7585.5|7592.5|7585.5|7590.9|7583.9|0
1687217100000|2023-06-19 23:25:00|7592.4|7585.4|7590.7|7583.7|7592.5|7585.5|7590.3|7583.3|0
1687217400000|2023-06-19 23:30:00|7590.3|7583.3|7592.7|7585.7|7593.1|7586.1|7590|7583|0
1687217700000|2023-06-19 23:35:00|7593.1|7586.1|7593.4|7586.4|7594.6|7587.6|7593|7586|0
1687218000000|2023-06-19 23:40:00|7593.3|7586.3|7592.4|7585.4|7593.3|7586.3|7592.4|7585.4|0
1687218300000|2023-06-19 23:45:00|7592.2|7585.2|7591.2|7584.2|7592.2|7585.2|7590.8|7583.8|0
1687218600000|2023-06-19 23:50:00|7591.4|7584.4|7592.5|7585.5|7593.2|7586.2|7591.2|7584.2|0
1687218900000|2023-06-19 23:55:00|7592.6|7585.6|7592.7|7585.7|7593.3|7586.3|7591.9|7584.9|0
1687219200000|2023-06-20 00:00:00|7592.4|7585.4|7601.7|7594.7|7602|7595|7592.4|7585.4|0
1687219500000|2023-06-20 00:05:00|7601.2|7594.2|7597|7590|7601.2|7594.2|7597|7590|0
1687219800000|2023-06-20 00:10:00|7596.2|7589.2|7595|7588|7596.2|7589.2|7594.7|7587.7|0
1687220100000|2023-06-20 00:15:00|7595.5|7588.5|7599|7592|7599|7592|7594.5|7587.5|0
1687220400000|2023-06-20 00:20:00|7598.7|7591.7|7596.2|7589.2|7599|7592|7596.2|7589.2|0
1687220700000|2023-06-20 00:25:00|7596.5|7589.5|7597.7|7590.7|7598|7591|7596.2|7589.2|0
1687221000000|2023-06-20 00:30:00|7598|7591|7597.7|7590.7|7599.7|7592.7|7597.7|7590.7|0
1687221300000|2023-06-20 00:35:00|7597.5|7590.5|7597|7590|7598.5|7591.5|7596.7|7589.7|0
1687221600000|2023-06-20 00:40:00|7596.7|7589.7|7596|7589|7597.5|7590.5|7595.7|7588.7|0
1687221900000|2023-06-20 00:45:00|7596.2|7589.2|7596.5|7589.5|7596.7|7589.7|7596|7589|0
1687222200000|2023-06-20 00:50:00|7597|7590|7595.2|7588.2|7597.5|7590.5|7595.2|7588.2|0
1687222500000|2023-06-20 00:55:00|7595.5|7588.5|7594.7|7587.7|7596.5|7589.5|7594|7587|0
1687222800000|2023-06-20 01:00:00|7595|7588|7594|7587|7595.2|7588.2|7594|7587|0
1687223100000|2023-06-20 01:05:00|7594.2|7587.2|7595|7588|7595.7|7588.7|7594|7587|0
1687223400000|2023-06-20 01:10:00|7595.2|7588.2|7594.2|7587.2|7595.2|7588.2|7593.7|7586.7|0
1687223700000|2023-06-20 01:15:00|7594.5|7587.5|7593.7|7586.7|7595|7588|7592.7|7585.7|0
1687224000000|2023-06-20 01:20:00|7594|7587|7594.2|7587.2|7594.5|7587.5|7593.2|7586.2|0
1687224300000|2023-06-20 01:25:00|7594.5|7587.5|7595.5|7588.5|7596.2|7589.2|7594.5|7587.5|0
1687224600000|2023-06-20 01:30:00|7595|7588|7594.5|7587.5|7595.5|7588.5|7594|7587|0
1687224900000|2023-06-20 01:35:00|7594.2|7587.2|7592.5|7585.5|7594.5|7587.5|7592.5|7585.5|0
1687225200000|2023-06-20 01:40:00|7592|7585|7589.7|7582.7|7592.2|7585.2|7589.5|7582.5|0
1687225500000|2023-06-20 01:45:00|7589.5|7582.5|7588.5|7581.5|7589.7|7582.7|7587.5|7580.5|0
1687225800000|2023-06-20 01:50:00|7588|7581|7586.7|7579.7|7588.2|7581.2|7585.7|7578.7|0
1687226100000|2023-06-20 01:55:00|7586.5|7579.5|7588|7581|7588|7581|7585|7578|0
1687226400000|2023-06-20 02:00:00|7587.5|7580.5|7588|7581|7588.2|7581.2|7587|7580|0
1687226700000|2023-06-20 02:05:00|7588.2|7581.2|7587.2|7580.2|7588.5|7581.5|7586.7|7579.7|0
1687227000000|2023-06-20 02:10:00|7587.5|7580.5|7586.7|7579.7|7587.7|7580.7|7586.7|7579.7|0
1687227300000|2023-06-20 02:15:00|7586.5|7579.5|7586|7579|7586.7|7579.7|7585.7|7578.7|0
1687227600000|2023-06-20 02:20:00|7586.2|7579.2|7586|7579|7586.2|7579.2|7585.2|7578.2|0
1687227900000|2023-06-20 02:25:00|7585.7|7578.7|7585.2|7578.2|7585.7|7578.7|7584.7|7577.7|0
1687228200000|2023-06-20 02:30:00|7585|7578|7585.2|7578.2|7586|7579|7584.5|7577.5|0
1687228500000|2023-06-20 02:35:00|7584.7|7577.7|7585.2|7578.2|7585.2|7578.2|7584.5|7577.5|0
1687228800000|2023-06-20 02:40:00|7585.5|7578.5|7587.2|7580.2|7587.2|7580.2|7585.2|7578.2|0
1687229100000|2023-06-20 02:45:00|7587|7580|7587.7|7580.7|7587.7|7580.7|7586.5|7579.5|0
1687229400000|2023-06-20 02:50:00|7588|7581|7587.5|7580.5|7588|7581|7587.5|7580.5|0
1687229700000|2023-06-20 02:55:00|7587.7|7580.7|7588.2|7581.2|7588.2|7581.2|7587|7580|0
1687230000000|2023-06-20 03:00:00|7588|7581|7588.7|7581.7|7588.7|7581.7|7588|7581|0
1687230300000|2023-06-20 03:05:00|7588.5|7581.5|7589.7|7582.7|7589.7|7582.7|7588.5|7581.5|0
1687230600000|2023-06-20 03:10:00|7589.5|7582.5|7588.5|7581.5|7590|7583|7588.5|7581.5|0
1687230900000|2023-06-20 03:15:00|7588.2|7581.2|7589.5|7582.5|7589.5|7582.5|7588.2|7581.2|0
1687231200000|2023-06-20 03:20:00|7590|7583|7589.5|7582.5|7590|7583|7589.5|7582.5|0
1687231500000|2023-06-20 03:25:00|7589|7582|7587.7|7580.7|7589.2|7582.2|7587.7|7580.7|0
1687231800000|2023-06-20 03:30:00|7587.5|7580.5|7588|7581|7588|7581|7587.2|7580.2|0
1687232100000|2023-06-20 03:35:00|7588.5|7581.5|7589.5|7582.5|7589.5|7582.5|7588.5|7581.5|0
1687232400000|2023-06-20 03:40:00|7589|7582|7589.5|7582.5|7589.7|7582.7|7588.7|7581.7|0
1687232700000|2023-06-20 03:45:00|7590|7583|7590|7583|7590.2|7583.2|7589.7|7582.7|0
1687233000000|2023-06-20 03:50:00|7589.7|7582.7|7588.2|7581.2|7590.2|7583.2|7588.2|7581.2|0
1687233300000|2023-06-20 03:55:00|7588.5|7581.5|7588|7581|7588.5|7581.5|7587.7|7580.7|0
1687233600000|2023-06-20 04:00:00|7588.5|7581.5|7589.5|7582.5|7589.7|7582.7|7588.5|7581.5|0
1687233900000|2023-06-20 04:05:00|7589.2|7582.2|7590|7583|7590|7583|7589|7582|0
1687234200000|2023-06-20 04:10:00|7589.7|7582.7|7589.5|7582.5|7590|7583|7589.2|7582.2|0
1687234500000|2023-06-20 04:15:00|7589.2|7582.2|7589|7582|7589.5|7582.5|7588.7|7581.7|0
1687234800000|2023-06-20 04:20:00|7589.2|7582.2|7588.7|7581.7|7590|7583|7588.7|7581.7|0
1687235100000|2023-06-20 04:25:00|7588.5|7581.5|7588.7|7581.7|7589.7|7582.7|7588.5|7581.5|0
1687235400000|2023-06-20 04:30:00|7589|7582|7589.2|7582.2|7589.5|7582.5|7589|7582|0
1687235700000|2023-06-20 04:35:00|7589.5|7582.5|7590|7583|7590|7583|7589|7582|0
1687236000000|2023-06-20 04:40:00|7589.7|7582.7|7590|7583|7590.2|7583.2|7589.7|7582.7|0
1687236300000|2023-06-20 04:45:00|7590.2|7583.2|7590|7583|7590.2|7583.2|7589.5|7582.5|0
1687236600000|2023-06-20 04:50:00|7590.2|7583.2|7590.5|7583.5|7590.5|7583.5|7589.7|7582.7|0
1687236900000|2023-06-20 04:55:00|7590.2|7583.2|7589.7|7582.7|7590.5|7583.5|7589.2|7582.2|0
1687237200000|2023-06-20 05:00:00|7589|7582|7590.2|7583.2|7591|7584|7589|7582|0
1687237500000|2023-06-20 05:05:00|7590.5|7583.5|7591.5|7584.5|7591.5|7584.5|7590|7583|0
1687237800000|2023-06-20 05:10:00|7591.2|7584.2|7589.2|7582.2|7591.2|7584.2|7589|7582|0
1687238100000|2023-06-20 05:15:00|7589|7582|7588|7581|7589.5|7582.5|7587.7|7580.7|0
1687238400000|2023-06-20 05:20:00|7587.7|7580.7|7582.7|7575.7|7587.7|7580.7|7582.5|7575.5|0
1687238700000|2023-06-20 05:25:00|7583|7576|7583.5|7576.5|7583.5|7576.5|7582.5|7575.5|0
1687239000000|2023-06-20 05:30:00|7583.2|7576.2|7584.2|7577.2|7584.7|7577.7|7582.7|7575.7|0
1687239300000|2023-06-20 05:35:00|7584.5|7577.5|7584.5|7577.5|7585.2|7578.2|7582.7|7575.7|0
1687239600000|2023-06-20 05:40:00|7584.2|7577.2|7586|7579|7586|7579|7584.2|7577.2|0
1687239900000|2023-06-20 05:45:00|7585.7|7578.7|7584.2|7577.2|7586|7579|7584.2|7577.2|0
1687240200000|2023-06-20 05:50:00|7584.5|7577.5|7582.7|7575.7|7584.5|7577.5|7580.5|7573.5|0
1687240500000|2023-06-20 05:55:00|7582.5|7575.5|7585.7|7578.7|7585.7|7578.7|7581|7574|0
1687240800000|2023-06-20 06:00:00|7585.5|7578.5|7580|7573|7585.7|7578.7|7578.2|7571.2|0
1687241100000|2023-06-20 06:05:00|7579.5|7572.5|7576.2|7569.2|7580.2|7573.2|7576.2|7569.2|0
1687241400000|2023-06-20 06:10:00|7576|7569|7573.2|7566.2|7577.5|7570.5|7573.2|7566.2|0
1687241700000|2023-06-20 06:15:00|7573|7566|7574.7|7567.7|7576.7|7569.7|7572.5|7565.5|0
1687242000000|2023-06-20 06:20:00|7575|7568|7576|7569|7577.5|7570.5|7574|7567|0
1687242300000|2023-06-20 06:25:00|7576.2|7569.2|7578.7|7571.7|7580|7573|7576.2|7569.2|0
1687242600000|2023-06-20 06:30:00|7579|7572|7577.2|7570.2|7579|7572|7576|7569|0
1687242900000|2023-06-20 06:35:00|7577|7570|7576|7569|7577.5|7570.5|7573.5|7566.5|0
1687243200000|2023-06-20 06:40:00|7576.2|7569.2|7574.7|7567.7|7576.7|7569.7|7574.2|7567.2|0
1687243500000|2023-06-20 06:45:00|7574.5|7567.5|7579.2|7572.2|7579.2|7572.2|7573.5|7566.5|0
1687243800000|2023-06-20 06:50:00|7579|7572|7579|7572|7581.2|7574.2|7579|7572|0
1687244100000|2023-06-20 06:55:00|7578.5|7571.5|7574.2|7567.2|7578.5|7571.5|7573|7566|0
1687244400000|2023-06-20 07:00:00|7573.2|7566.2|7581.5|7574.5|7583|7576|7570.5|7563.5|0
1687244700000|2023-06-20 07:05:00|7581.7|7574.7|7583|7576|7584.7|7577.7|7578|7571|0
1687245000000|2023-06-20 07:10:00|7582.5|7575.5|7585.5|7578.5|7586|7579|7579.5|7572.5|0
1687245300000|2023-06-20 07:15:00|7586|7579|7585.7|7578.7|7586.5|7579.5|7580.2|7573.2|0
1687245600000|2023-06-20 07:20:00|7586.5|7579.5|7592.7|7585.7|7593.7|7586.7|7584.5|7577.5|0
1687245900000|2023-06-20 07:25:00|7592.5|7585.5|7598.2|7591.2|7600.2|7593.2|7588.5|7581.5|0
1687246200000|2023-06-20 07:30:00|7597.5|7590.5|7606.2|7599.2|7606.2|7599.2|7597|7590|0
1687246500000|2023-06-20 07:35:00|7606|7599|7606|7599|7608.2|7601.2|7602.7|7595.7|0
1687246800000|2023-06-20 07:40:00|7605.9|7598.9|7602.4|7595.4|7607.4|7600.4|7600.7|7593.7|0
1687247100000|2023-06-20 07:45:00|7602.2|7595.2|7603.4|7596.4|7605.2|7598.2|7600.9|7593.9|0
1687247400000|2023-06-20 07:50:00|7603.2|7596.2|7603.2|7596.2|7606.2|7599.2|7601.9|7594.9|0
1687247700000|2023-06-20 07:55:00|7602.9|7595.9|7607.2|7600.2|7608.2|7601.2|7602.2|7595.2|0
1687248000000|2023-06-20 08:00:00|7609.7|7602.7|7604.2|7597.2|7611.9|7604.9|7602.7|7595.7|0
1687248300000|2023-06-20 08:05:00|7604.4|7597.4|7605.9|7598.9|7608.9|7601.9|7602.2|7595.2|0
1687248600000|2023-06-20 08:10:00|7605.7|7598.7|7606.2|7599.2|7606.4|7599.4|7603.9|7596.9|0
1687248900000|2023-06-20 08:15:00|7606.4|7599.4|7604.7|7597.7|7607.7|7600.7|7602.7|7595.7|0
1687249200000|2023-06-20 08:20:00|7604.2|7597.2|7605.7|7598.7|7605.7|7598.7|7601.7|7594.7|0
1687249500000|2023-06-20 08:25:00|7605.2|7598.2|7601.7|7594.7|7605.2|7598.2|7600.7|7593.7|0
1687249800000|2023-06-20 08:30:00|7601.2|7594.2|7594.2|7587.2|7603.7|7596.7|7593.7|7586.7|0
1687250100000|2023-06-20 08:35:00|7594.4|7587.4|7597.4|7590.4|7597.9|7590.9|7593.7|7586.7|0
1687250400000|2023-06-20 08:40:00|7597.2|7590.2|7601.7|7594.7|7602.7|7595.7|7596.2|7589.2|0
1687250700000|2023-06-20 08:45:00|7601.9|7594.9|7594.7|7587.7|7602.2|7595.2|7594.2|7587.2|0
1687251000000|2023-06-20 08:50:00|7594.2|7587.2|7593.2|7586.2|7594.7|7587.7|7589.2|7582.2|0
1687251300000|2023-06-20 08:55:00|7593.4|7586.4|7594.7|7587.7|7596.4|7589.4|7592.4|7585.4|0
1687251600000|2023-06-20 09:00:00|7594.4|7587.4|7593.7|7586.7|7595.7|7588.7|7592.7|7585.7|0
1687251900000|2023-06-20 09:05:00|7593.9|7586.9|7593.2|7586.2|7597.7|7590.7|7591.2|7584.2|0
1687252200000|2023-06-20 09:10:00|7592.9|7585.9|7597.2|7590.2|7597.4|7590.4|7592.4|7585.4|0
1687252500000|2023-06-20 09:15:00|7597.7|7590.7|7597.2|7590.2|7600.4|7593.4|7595.2|7588.2|0
1687252800000|2023-06-20 09:20:00|7596.7|7589.7|7590.7|7583.7|7596.7|7589.7|7590.7|7583.7|0
1687253100000|2023-06-20 09:25:00|7590.4|7583.4|7588.2|7581.2|7591.7|7584.7|7586.4|7579.4|0
1687253400000|2023-06-20 09:30:00|7587.7|7580.7|7587.7|7580.7|7590.2|7583.2|7587.2|7580.2|0
1687253700000|2023-06-20 09:35:00|7587.2|7580.2|7592.4|7585.4|7592.4|7585.4|7586.9|7579.9|0
1687254000000|2023-06-20 09:40:00|7592.2|7585.2|7592.7|7585.7|7594.2|7587.2|7590.7|7583.7|0
1687254300000|2023-06-20 09:45:00|7592.9|7585.9|7595.4|7588.4|7595.7|7588.7|7592.7|7585.7|0
1687254600000|2023-06-20 09:50:00|7595.2|7588.2|7596.4|7589.4|7597.2|7590.2|7592.7|7585.7|0
1687254900000|2023-06-20 09:55:00|7596.7|7589.7|7592.4|7585.4|7597.7|7590.7|7592.4|7585.4|0
1687255200000|2023-06-20 10:00:00|7591.4|7584.4|7594.7|7587.7|7594.7|7587.7|7590.4|7583.4|0
1687255500000|2023-06-20 10:05:00|7594.4|7587.4|7595.7|7588.7|7596.7|7589.7|7593.7|7586.7|0
1687255800000|2023-06-20 10:10:00|7595.9|7588.9|7597.2|7590.2|7597.7|7590.7|7595.7|7588.7|0
1687256100000|2023-06-20 10:15:00|7597.4|7590.4|7595.7|7588.7|7597.7|7590.7|7594.2|7587.2|0
1687256400000|2023-06-20 10:20:00|7595.4|7588.4|7594.2|7587.2|7595.4|7588.4|7593.2|7586.2|0
1687256700000|2023-06-20 10:25:00|7593.7|7586.7|7591.2|7584.2|7594.2|7587.2|7590.7|7583.7|0
1687257000000|2023-06-20 10:30:00|7590.9|7583.9|7594.7|7587.7|7595.4|7588.4|7590.9|7583.9|0
1687257300000|2023-06-20 10:35:00|7594.9|7587.9|7590.4|7583.4|7594.9|7587.9|7589.4|7582.4|0
1687257600000|2023-06-20 10:40:00|7590.7|7583.7|7593.2|7586.2|7593.7|7586.7|7590.7|7583.7|0
1687257900000|2023-06-20 10:45:00|7593.4|7586.4|7593.2|7586.2|7594.4|7587.4|7592.2|7585.2|0
1687258200000|2023-06-20 10:50:00|7593.4|7586.4|7593.4|7586.4|7593.7|7586.7|7591.9|7584.9|0
1687258500000|2023-06-20 10:55:00|7593.2|7586.2|7595.2|7588.2|7596.9|7589.9|7592.2|7585.2|0
1687258800000|2023-06-20 11:00:00|7594.7|7587.7|7597.4|7590.4|7597.7|7590.7|7593.2|7586.2|0
1687259100000|2023-06-20 11:05:00|7597.2|7590.2|7597.9|7590.9|7598.4|7591.4|7595.9|7588.9|0
1687259400000|2023-06-20 11:10:00|7597.7|7590.7|7598.9|7591.9|7599.7|7592.7|7596.7|7589.7|0
1687259700000|2023-06-20 11:15:00|7599.2|7592.2|7598.9|7591.9|7600.2|7593.2|7597.2|7590.2|0
1687260000000|2023-06-20 11:20:00|7598.7|7591.7|7597.4|7590.4|7599.7|7592.7|7597.2|7590.2|0
1687260300000|2023-06-20 11:25:00|7597.2|7590.2|7598.4|7591.4|7598.4|7591.4|7595.4|7588.4|0
1687260600000|2023-06-20 11:30:00|7598.2|7591.2|7598.7|7591.7|7600.7|7593.7|7598.2|7591.2|0
1687260900000|2023-06-20 11:35:00|7598.2|7591.2|7601.2|7594.2|7601.7|7594.7|7597.7|7590.7|0
1687261200000|2023-06-20 11:40:00|7600.7|7593.7|7599.2|7592.2|7600.7|7593.7|7598.7|7591.7|0
1687261500000|2023-06-20 11:45:00|7599.4|7592.4|7598.7|7591.7|7600.2|7593.2|7598.2|7591.2|0
1687261800000|2023-06-20 11:50:00|7598.4|7591.4|7599.9|7592.9|7601.4|7594.4|7598.2|7591.2|0
1687262100000|2023-06-20 11:55:00|7600.2|7593.2|7599.2|7592.2|7600.4|7593.4|7598.2|7591.2|0
1687262400000|2023-06-20 12:00:00|7599.7|7592.7|7599.2|7592.2|7601.2|7594.2|7598.7|7591.7|0
1687262700000|2023-06-20 12:05:00|7598.7|7591.7|7598.2|7591.2|7600.4|7593.4|7596.4|7589.4|0
1687263000000|2023-06-20 12:10:00|7597.9|7590.9|7594.2|7587.2|7598.4|7591.4|7594.2|7587.2|0
1687263300000|2023-06-20 12:15:00|7594.4|7587.4|7592.2|7585.2|7595.2|7588.2|7591.9|7584.9|0
1687263600000|2023-06-20 12:20:00|7592.4|7585.4|7596.4|7589.4|7597.7|7590.7|7592.2|7585.2|0
1687263900000|2023-06-20 12:25:00|7596.2|7589.2|7599.9|7592.9|7600.7|7593.7|7596.2|7589.2|0
1687264200000|2023-06-20 12:30:00|7599.7|7592.7|7598.4|7591.4|7600.9|7593.9|7598.2|7591.2|0
1687264500000|2023-06-20 12:35:00|7598.7|7591.7|7597.2|7590.2|7598.7|7591.7|7596.2|7589.2|0
1687264800000|2023-06-20 12:40:00|7597.4|7590.4|7598.2|7591.2|7599.2|7592.2|7597.2|7590.2|0
1687265100000|2023-06-20 12:45:00|7597.9|7590.9|7598.2|7591.2|7599.7|7592.7|7596.7|7589.7|0
1687265400000|2023-06-20 12:50:00|7598.4|7591.4|7603.2|7596.2|7604.7|7597.7|7597.7|7590.7|0
1687265700000|2023-06-20 12:55:00|7603.4|7596.4|7603.2|7596.2|7603.7|7596.7|7601.2|7594.2|0
1687266000000|2023-06-20 13:00:00|7602.9|7595.9|7604.7|7597.7|7605.2|7598.2|7602.2|7595.2|0
1687266300000|2023-06-20 13:05:00|7604.9|7597.9|7604.2|7597.2|7605.7|7598.7|7603.7|7596.7|0
1687266600000|2023-06-20 13:10:00|7604.4|7597.4|7607.2|7600.2|7607.2|7600.2|7604.2|7597.2|0
1687266900000|2023-06-20 13:15:00|7606.9|7599.9|7611.7|7604.7|7611.7|7604.7|7606.7|7599.7|0
1687267200000|2023-06-20 13:20:00|7611.4|7604.4|7606.2|7599.2|7611.4|7604.4|7606.2|7599.2|0
1687267500000|2023-06-20 13:25:00|7606.7|7599.7|7600.4|7593.4|7609.2|7602.2|7600.4|7593.4|0
1687267800000|2023-06-20 13:30:00|7600.2|7593.2|7598.2|7591.2|7601.2|7594.2|7593.7|7586.7|0
1687268100000|2023-06-20 13:35:00|7597.9|7590.9|7596.4|7589.4|7599.7|7592.7|7592.4|7585.4|0
1687268400000|2023-06-20 13:40:00|7595.9|7588.9|7589.2|7582.2|7596.7|7589.7|7587.2|7580.2|0
1687268700000|2023-06-20 13:45:00|7588.7|7581.7|7589.7|7582.7|7591.7|7584.7|7586.2|7579.2|0
1687269000000|2023-06-20 13:50:00|7589.4|7582.4|7591.9|7584.9|7592.4|7585.4|7587.4|7580.4|0
1687269300000|2023-06-20 13:55:00|7592.2|7585.2|7594.9|7587.9|7595.2|7588.2|7589.2|7582.2|0
1687269600000|2023-06-20 14:00:00|7594.7|7587.7|7591.9|7584.9|7595.7|7588.7|7591.7|7584.7|0
1687269900000|2023-06-20 14:05:00|7591.7|7584.7|7590.2|7583.2|7594.2|7587.2|7589.4|7582.4|0
1687270200000|2023-06-20 14:10:00|7590.7|7583.7|7589.2|7582.2|7593.2|7586.2|7588.7|7581.7|0
1687270500000|2023-06-20 14:15:00|7589.7|7582.7|7581.4|7574.4|7589.7|7582.7|7580.7|7573.7|0
1687270800000|2023-06-20 14:20:00|7581.2|7574.2|7578.2|7571.2|7582.2|7575.2|7577.7|7570.7|0
1687271100000|2023-06-20 14:25:00|7578.4|7571.4|7579.2|7572.2|7580.4|7573.4|7575.2|7568.2|0
1687271400000|2023-06-20 14:30:00|7578.9|7571.9|7581.7|7574.7|7583.2|7576.2|7578.2|7571.2|0
1687271700000|2023-06-20 14:35:00|7581.4|7574.4|7583.2|7576.2|7584.7|7577.7|7579.7|7572.7|0
1687272000000|2023-06-20 14:40:00|7582.7|7575.7|7584.4|7577.4|7586.7|7579.7|7582.7|7575.7|0
1687272300000|2023-06-20 14:45:00|7584.7|7577.7|7581.7|7574.7|7585.2|7578.2|7579.7|7572.7|0
1687272600000|2023-06-20 14:50:00|7581.4|7574.4|7578.2|7571.2|7581.4|7574.4|7577.2|7570.2|0
1687272900000|2023-06-20 14:55:00|7577.7|7570.7|7578.7|7571.7|7578.9|7571.9|7573.9|7566.9|0
1687273200000|2023-06-20 15:00:00|7578.9|7571.9|7580.2|7573.2|7582.4|7575.4|7578.7|7571.7|0
1687273500000|2023-06-20 15:05:00|7580.4|7573.4|7577.4|7570.4|7581.7|7574.7|7577.2|7570.2|0
1687273800000|2023-06-20 15:10:00|7577.2|7570.2|7575.9|7568.9|7577.7|7570.7|7575.2|7568.2|0
1687274100000|2023-06-20 15:15:00|7576.2|7569.2|7574.7|7567.7|7576.7|7569.7|7573.2|7566.2|0
1687274400000|2023-06-20 15:20:00|7574.2|7567.2|7570.7|7563.7|7574.2|7567.2|7569.9|7562.9|0
1687274700000|2023-06-20 15:25:00|7570.4|7563.4|7569.4|7562.4|7571.7|7564.7|7568.7|7561.7|0
1687275000000|2023-06-20 15:30:00|7569.7|7562.7|7571.4|7564.4|7572.2|7565.2|7566.2|7559.2|0
1687275300000|2023-06-20 15:35:00|7571.2|7564.2|7570.7|7563.7|7572.7|7565.7|7568.7|7561.7|0
1687275600000|2023-06-20 15:40:00|7570.4|7563.4|7569.2|7562.2|7571.2|7564.2|7567.2|7560.2|0
1687275900000|2023-06-20 15:45:00|7568.7|7561.7|7573.2|7566.2|7573.2|7566.2|7568.7|7561.7|0
1687276200000|2023-06-20 15:50:00|7572.9|7565.9|7571.7|7564.7|7573.7|7566.7|7570.7|7563.7|0
1687276500000|2023-06-20 15:55:00|7571.9|7564.9|7572.2|7565.2|7573.7|7566.7|7571.9|7564.9|0
1687276800000|2023-06-20 16:00:00|7572.4|7565.4|7572.7|7565.7|7573.4|7566.4|7571.7|7564.7|0
1687277100000|2023-06-20 16:05:00|7572.9|7565.9|7572.7|7565.7|7574.7|7567.7|7571.7|7564.7|0
1687277400000|2023-06-20 16:10:00|7573.2|7566.2|7575.4|7568.4|7577.2|7570.2|7572.7|7565.7|0
1687277700000|2023-06-20 16:15:00|7575.2|7568.2|7573.9|7566.9|7575.7|7568.7|7573.7|7566.7|0
1687278000000|2023-06-20 16:20:00|7573.7|7566.7|7578.2|7571.2|7578.2|7571.2|7573.7|7566.7|0
1687278300000|2023-06-20 16:25:00|7577.7|7570.7|7577.7|7570.7|7579.2|7572.2|7576.7|7569.7|0
1687278600000|2023-06-20 16:30:00|7577.9|7570.9|7579.2|7572.2|7579.2|7572.2|7575.7|7568.7|0
1687278900000|2023-06-20 16:35:00|7579.4|7572.4|7578.7|7571.7|7580.7|7573.7|7578.7|7571.7|0
1687279200000|2023-06-20 16:40:00|7578.9|7571.9|7578.2|7571.2|7579.7|7572.7|7578.2|7571.2|0
1687279500000|2023-06-20 16:45:00|7577.7|7570.7|7578.2|7571.2|7579.7|7572.7|7577.7|7570.7|0
1687279800000|2023-06-20 16:50:00|7577.7|7570.7|7578.7|7571.7|7579.2|7572.2|7576.2|7569.2|0
1687280100000|2023-06-20 16:55:00|7578.4|7571.4|7579.9|7572.9|7579.9|7572.9|7578.2|7571.2|0
1687280400000|2023-06-20 17:00:00|7579.7|7572.7|7581.2|7574.2|7582.2|7575.2|7579.2|7572.2|0
1687280700000|2023-06-20 17:05:00|7581.4|7574.4|7579.4|7572.4|7581.4|7574.4|7578.7|7571.7|0
1687281000000|2023-06-20 17:10:00|7579.2|7572.2|7579.2|7572.2|7579.7|7572.7|7578.2|7571.2|0
1687281300000|2023-06-20 17:15:00|7579.4|7572.4|7582.7|7575.7|7582.7|7575.7|7579.2|7572.2|0
1687281600000|2023-06-20 17:20:00|7582.4|7575.4|7583.2|7576.2|7584.7|7577.7|7582.2|7575.2|0
1687281900000|2023-06-20 17:25:00|7582.7|7575.7|7583.4|7576.4|7583.4|7576.4|7581.7|7574.7|0
1687282200000|2023-06-20 17:30:00|7583.7|7576.7|7584.2|7577.2|7585.2|7578.2|7583.2|7576.2|0
1687282500000|2023-06-20 17:35:00|7583.9|7576.9|7581.7|7574.7|7584.7|7577.7|7581.2|7574.2|0
1687282800000|2023-06-20 17:40:00|7581.4|7574.4|7581.4|7574.4|7582.9|7575.9|7581.2|7574.2|0
1687283100000|2023-06-20 17:45:00|7581.7|7574.7|7581.4|7574.4|7582.7|7575.7|7581.2|7574.2|0
1687283400000|2023-06-20 17:50:00|7581.2|7574.2|7579.2|7572.2|7581.7|7574.7|7579.2|7572.2|0
1687283700000|2023-06-20 17:55:00|7579.4|7572.4|7579.7|7572.7|7580.4|7573.4|7578.2|7571.2|0
1687284000000|2023-06-20 18:00:00|7579.4|7572.4|7578.2|7571.2|7579.7|7572.7|7577.9|7570.9|0
1687284300000|2023-06-20 18:05:00|7578.4|7571.4|7576.7|7569.7|7578.4|7571.4|7576.2|7569.2|0
1687284600000|2023-06-20 18:10:00|7576.4|7569.4|7578.9|7571.9|7579.4|7572.4|7576.4|7569.4|0
1687284900000|2023-06-20 18:15:00|7579.2|7572.2|7579.7|7572.7|7580.7|7573.7|7578.4|7571.4|0
1687285200000|2023-06-20 18:20:00|7580.2|7573.2|7579.7|7572.7|7580.9|7573.9|7578.2|7571.2|0
1687285500000|2023-06-20 18:25:00|7579.9|7572.9|7580.9|7573.9|7581.2|7574.2|7579.2|7572.2|0
1687285800000|2023-06-20 18:30:00|7580.7|7573.7|7580.4|7573.4|7581.2|7574.2|7579.7|7572.7|0
1687286100000|2023-06-20 18:35:00|7580.7|7573.7|7579.7|7572.7|7580.7|7573.7|7578.9|7571.9|0
1687286400000|2023-06-20 18:40:00|7579.2|7572.2|7577.9|7570.9|7579.4|7572.4|7576.2|7569.2|0
1687286700000|2023-06-20 18:45:00|7577.7|7570.7|7579.4|7572.4|7580.7|7573.7|7577.4|7570.4|0
1687287000000|2023-06-20 18:50:00|7579.2|7572.2|7579.2|7572.2|7580.2|7573.2|7578.2|7571.2|0
1687287300000|2023-06-20 18:55:00|7579.4|7572.4|7578.9|7571.9|7580.2|7573.2|7578.2|7571.2|0
1687287600000|2023-06-20 19:00:00|7579.2|7572.2|7577.7|7570.7|7579.9|7572.9|7577.4|7570.4|0
1687287900000|2023-06-20 19:05:00|7577.9|7570.9|7578.2|7571.2|7578.7|7571.7|7577.2|7570.2|0
1687288200000|2023-06-20 19:10:00|7578.4|7571.4|7578.2|7571.2|7579.2|7572.2|7576.7|7569.7|0
1687288500000|2023-06-20 19:15:00|7577.9|7570.9|7576.4|7569.4|7578.2|7571.2|7576.2|7569.2|0
1687288800000|2023-06-20 19:20:00|7576.7|7569.7|7577.7|7570.7|7577.7|7570.7|7575.7|7568.7|0
1687289100000|2023-06-20 19:25:00|7577.2|7570.2|7578.2|7571.2|7578.2|7571.2|7577.2|7570.2|0
1687289400000|2023-06-20 19:30:00|7578.4|7571.4|7574.2|7567.2|7578.7|7571.7|7574.2|7567.2|0
1687289700000|2023-06-20 19:35:00|7573.7|7566.7|7573.2|7566.2|7574.4|7567.4|7573.2|7566.2|0
1687290000000|2023-06-20 19:40:00|7573.4|7566.4|7574.9|7567.9|7575.2|7568.2|7571.7|7564.7|0
1687290300000|2023-06-20 19:45:00|7574.7|7567.7|7575.2|7568.2|7575.9|7568.9|7574.4|7567.4|0
1687290600000|2023-06-20 19:50:00|7575.4|7568.4|7568.7|7561.7|7576.2|7569.2|7568.7|7561.7|0
1687290900000|2023-06-20 19:55:00|7569.2|7562.2|7566.7|7559.7|7569.9|7562.9|7565.9|7558.9|0
1687291200000|2023-06-20 20:00:00|7566.1|7559.1|7562.3|7555.3|7566.6|7559.6|7559|7552|0
1687291500000|2023-06-20 20:05:00|7562.2|7555.2|7562.3|7555.3|7562.7|7555.7|7560.5|7553.5|0
1687291800000|2023-06-20 20:10:00|7562.4|7555.4|7564.1|7557.1|7565.2|7558.2|7561.6|7554.6|0
1687292100000|2023-06-20 20:15:00|7563.9|7556.9|7564.6|7557.6|7565.4|7558.4|7563.1|7556.1|0
1687292400000|2023-06-20 20:20:00|7564.5|7557.5|7565.1|7558.1|7566.2|7559.2|7564.3|7557.3|0
1687292700000|2023-06-20 20:25:00|7564.8|7557.8|7566.6|7559.6|7567|7560|7564.6|7557.6|0
1687293000000|2023-06-20 20:30:00|7566.5|7559.5|7565.8|7558.8|7566.5|7559.5|7565.8|7558.8|0
1687293300000|2023-06-20 20:35:00|7565.9|7558.9|7565.9|7558.9|7565.9|7558.9|7565.4|7558.4|0
1687293600000|2023-06-20 20:40:00|7565.7|7558.7|7565.1|7558.1|7565.9|7558.9|7564.9|7557.9|0
1687293900000|2023-06-20 20:45:00|7564.9|7557.9|7565.1|7558.1|7565.4|7558.4|7564.9|7557.9|0
1687294200000|2023-06-20 20:50:00|7565|7558|7564.2|7557.2|7565.8|7558.8|7564.2|7557.2|0
1687294500000|2023-06-20 20:55:00|7564.1|7557.1|7563.2|7556.2|7564.2|7557.2|7563.2|7556.2|0
1687294800000|2023-06-20 21:00:00|7563.1|7556.1|7564.1|7557.1|7564.2|7557.2|7563.1|7556.1|0
1687295100000|2023-06-20 21:05:00|7564|7557|7564.5|7557.5|7564.5|7557.5|7563.8|7556.8|0
1687295400000|2023-06-20 21:10:00|7564.4|7557.4|7564.2|7557.2|7564.4|7557.4|7563.9|7556.9|0
1687295700000|2023-06-20 21:15:00|7564.3|7557.3|7564.5|7557.5|7564.5|7557.5|7564.3|7557.3|0
1687296000000|2023-06-20 21:20:00|7564.3|7557.3|7563.6|7556.6|7564.5|7557.5|7563.6|7556.6|0
1687296300000|2023-06-20 21:25:00|7563.7|7556.7|7565.6|7558.6|7565.6|7558.6|7563.4|7556.4|0
1687296600000|2023-06-20 21:30:00|7564.8|7557.8|7565|7558|7565|7558|7564.8|7557.8|0
1687296900000|2023-06-20 21:35:00|7564.9|7557.9|7563.8|7556.8|7564.9|7557.9|7563.7|7556.7|0
1687297500000|2023-06-20 21:45:00|7563.6|7556.6|7563.8|7556.8|7563.8|7556.8|7563.6|7556.6|0
1687298100000|2023-06-20 21:55:00|7563.7|7556.7|7564.3|7557.3|7564.4|7557.4|7563.6|7556.6|0
1687298400000|2023-06-20 22:00:00|7564.2|7557.2|7567.2|7560.2|7567.2|7560.2|7563.8|7556.8|0
1687298700000|2023-06-20 22:05:00|7567.1|7560.1|7566.5|7559.5|7567.3|7560.3|7566.5|7559.5|0
1687299000000|2023-06-20 22:10:00|7566.3|7559.3|7565.2|7558.2|7566.8|7559.8|7564.8|7557.8|0
1687299300000|2023-06-20 22:15:00|7565.1|7558.1|7564.5|7557.5|7565.6|7558.6|7564.1|7557.1|0
1687299600000|2023-06-20 22:20:00|7564.6|7557.6|7566.4|7559.4|7566.4|7559.4|7564.6|7557.6|0
1687299900000|2023-06-20 22:25:00|7566.5|7559.5|7567.5|7560.5|7567.5|7560.5|7566.5|7559.5|0
1687300200000|2023-06-20 22:30:00|7567.3|7560.3|7565.8|7558.8|7570|7563|7565.8|7558.8|0
1687300500000|2023-06-20 22:35:00|7565.7|7558.7|7566.9|7559.9|7566.9|7559.9|7565.2|7558.2|0
1687300800000|2023-06-20 22:40:00|7566.7|7559.7|7567|7560|7567.8|7560.8|7565.1|7558.1|0
1687301100000|2023-06-20 22:45:00|7566.8|7559.8|7566.1|7559.1|7567.5|7560.5|7565.1|7558.1|0
1687301400000|2023-06-20 22:50:00|7566|7559|7565.4|7558.4|7566.6|7559.6|7564.7|7557.7|0
1687301700000|2023-06-20 22:55:00|7565.5|7558.5|7566.3|7559.3|7566.3|7559.3|7565.4|7558.4|0
1687302000000|2023-06-20 23:00:00|7566.4|7559.4|7568.7|7561.7|7568.7|7561.7|7566.3|7559.3|0
1687302300000|2023-06-20 23:05:00|7568.6|7561.6|7569.7|7562.7|7570.1|7563.1|7568.4|7561.4|0
1687302600000|2023-06-20 23:10:00|7569.8|7562.8|7570.6|7563.6|7571.1|7564.1|7569.4|7562.4|0
1687302900000|2023-06-20 23:15:00|7570.8|7563.8|7570.3|7563.3|7571|7564|7570.3|7563.3|0
1687303200000|2023-06-20 23:20:00|7570.4|7563.4|7571.8|7564.8|7571.8|7564.8|7570.4|7563.4|0
1687303500000|2023-06-20 23:25:00|7571.5|7564.5|7572.1|7565.1|7572.1|7565.1|7571.4|7564.4|0
1687303800000|2023-06-20 23:30:00|7572.2|7565.2|7572.5|7565.5|7573|7566|7572.1|7565.1|0
1687304100000|2023-06-20 23:35:00|7572.4|7565.4|7574.4|7567.4|7574.4|7567.4|7572.2|7565.2|0
1687304400000|2023-06-20 23:40:00|7574.3|7567.3|7574.7|7567.7|7575.9|7568.9|7574|7567|0
1687304700000|2023-06-20 23:45:00|7574.8|7567.8|7572.2|7565.2|7574.9|7567.9|7571.9|7564.9|0
1687305000000|2023-06-20 23:50:00|7572.1|7565.1|7573.6|7566.6|7574.4|7567.4|7571.9|7564.9|0
1687305300000|2023-06-20 23:55:00|7573.5|7566.5|7571.7|7564.7|7573.5|7566.5|7570.7|7563.7|0
1687305600000|2023-06-21 00:00:00|7571.8|7564.8|7574.9|7567.9|7575.4|7568.4|7570.7|7563.7|0
1687305900000|2023-06-21 00:05:00|7575.2|7568.2|7574.7|7567.7|7575.2|7568.2|7574.7|7567.7|0
1687306200000|2023-06-21 00:10:00|7574.9|7567.9|7574.7|7567.7|7574.9|7567.9|7574.7|7567.7|0
1687306500000|2023-06-21 00:15:00|7574.2|7567.2|7573.7|7566.7|7574.2|7567.2|7572.9|7565.9|0
1687306800000|2023-06-21 00:20:00|7573.9|7566.9|7575.7|7568.7|7576.4|7569.4|7573.7|7566.7|0
1687307100000|2023-06-21 00:25:00|7575.9|7568.9|7576.2|7569.2|7576.7|7569.7|7575.7|7568.7|0
1687307400000|2023-06-21 00:30:00|7575.7|7568.7|7574.2|7567.2|7575.7|7568.7|7574.2|7567.2|0
1687307700000|2023-06-21 00:35:00|7573.9|7566.9|7577.7|7570.7|7577.9|7570.9|7573.9|7566.9|0
1687308000000|2023-06-21 00:40:00|7577.9|7570.9|7577.9|7570.9|7579.9|7572.9|7577.4|7570.4|0
1687308300000|2023-06-21 00:45:00|7577.7|7570.7|7577.7|7570.7|7577.9|7570.9|7576.9|7569.9|0
1687308600000|2023-06-21 00:50:00|7577.4|7570.4|7576.9|7569.9|7577.7|7570.7|7576.4|7569.4|0
1687308900000|2023-06-21 00:55:00|7576.7|7569.7|7574.9|7567.9|7576.9|7569.9|7574.9|7567.9|0
1687309200000|2023-06-21 01:00:00|7574.7|7567.7|7574.2|7567.2|7574.9|7567.9|7574.2|7567.2|0
1687309500000|2023-06-21 01:05:00|7573.9|7566.9|7573.2|7566.2|7574.2|7567.2|7572.7|7565.7|0
1687309800000|2023-06-21 01:10:00|7573.7|7566.7|7574.2|7567.2|7574.9|7567.9|7573.4|7566.4|0
1687310100000|2023-06-21 01:15:00|7573.9|7566.9|7573.9|7566.9|7573.9|7566.9|7572.2|7565.2|0
1687310400000|2023-06-21 01:20:00|7573.7|7566.7|7573.4|7566.4|7574.4|7567.4|7573.4|7566.4|0
1687310700000|2023-06-21 01:25:00|7573.7|7566.7|7574.2|7567.2|7574.2|7567.2|7572.9|7565.9|0
1687311000000|2023-06-21 01:30:00|7574.4|7567.4|7576.4|7569.4|7576.4|7569.4|7574.2|7567.2|0
1687311300000|2023-06-21 01:35:00|7576.7|7569.7|7573.9|7566.9|7576.7|7569.7|7573.9|7566.9|0
1687311600000|2023-06-21 01:40:00|7574.2|7567.2|7574.4|7567.4|7574.9|7567.9|7573.4|7566.4|0
1687311900000|2023-06-21 01:45:00|7574.2|7567.2|7576.2|7569.2|7576.2|7569.2|7574.2|7567.2|0
1687312200000|2023-06-21 01:50:00|7576.4|7569.4|7576.7|7569.7|7577.2|7570.2|7575.7|7568.7|0
1687312500000|2023-06-21 01:55:00|7576.4|7569.4|7576.7|7569.7|7577.2|7570.2|7575.9|7568.9|0
1687312800000|2023-06-21 02:00:00|7576.2|7569.2|7576.4|7569.4|7577.2|7570.2|7576.2|7569.2|0
1687313100000|2023-06-21 02:05:00|7576.7|7569.7|7574.2|7567.2|7576.7|7569.7|7573.7|7566.7|0
1687313400000|2023-06-21 02:10:00|7573.9|7566.9|7575.7|7568.7|7575.9|7568.9|7573.9|7566.9|0
1687313700000|2023-06-21 02:15:00|7575.9|7568.9|7576.4|7569.4|7576.9|7569.9|7575.7|7568.7|0
1687314000000|2023-06-21 02:20:00|7576.7|7569.7|7576.4|7569.4|7577.7|7570.7|7576.4|7569.4|0
1687314300000|2023-06-21 02:25:00|7576.7|7569.7|7576.7|7569.7|7577.2|7570.2|7575.9|7568.9|0
1687314600000|2023-06-21 02:30:00|7576.9|7569.9|7576.9|7569.9|7577.2|7570.2|7576.4|7569.4|0
1687314900000|2023-06-21 02:35:00|7577.2|7570.2|7575.2|7568.2|7577.2|7570.2|7574.9|7567.9|0
1687315200000|2023-06-21 02:40:00|7575.4|7568.4|7574.9|7567.9|7575.9|7568.9|7573.9|7566.9|0
1687315500000|2023-06-21 02:45:00|7574.7|7567.7|7574.7|7567.7|7574.7|7567.7|7573.9|7566.9|0
1687315800000|2023-06-21 02:50:00|7574.4|7567.4|7573.9|7566.9|7574.9|7567.9|7573.9|7566.9|0
1687316100000|2023-06-21 02:55:00|7574.2|7567.2|7573.7|7566.7|7574.2|7567.2|7573.2|7566.2|0
1687316400000|2023-06-21 03:00:00|7574.4|7567.4|7574.7|7567.7|7575.2|7568.2|7574.2|7567.2|0
1687316700000|2023-06-21 03:05:00|7574.9|7567.9|7574.9|7567.9|7574.9|7567.9|7573.9|7566.9|0
1687317000000|2023-06-21 03:10:00|7574.7|7567.7|7572.9|7565.9|7574.7|7567.7|7572.9|7565.9|0
1687317300000|2023-06-21 03:15:00|7572.7|7565.7|7572.9|7565.9|7573.7|7566.7|7572.7|7565.7|0
1687317600000|2023-06-21 03:20:00|7572.7|7565.7|7572.9|7565.9|7573.7|7566.7|7572.4|7565.4|0
1687317900000|2023-06-21 03:25:00|7573.4|7566.4|7572.4|7565.4|7573.4|7566.4|7571.9|7564.9|0
1687318200000|2023-06-21 03:30:00|7572.2|7565.2|7572.9|7565.9|7573.4|7566.4|7571.2|7564.2|0
1687318500000|2023-06-21 03:35:00|7572.7|7565.7|7572.7|7565.7|7572.7|7565.7|7571.4|7564.4|0
1687318800000|2023-06-21 03:40:00|7572.9|7565.9|7573.9|7566.9|7574.2|7567.2|7572.7|7565.7|0
1687319100000|2023-06-21 03:45:00|7573.7|7566.7|7574.2|7567.2|7574.2|7567.2|7573.7|7566.7|0
1687319400000|2023-06-21 03:50:00|7574.4|7567.4|7575.7|7568.7|7575.7|7568.7|7574.2|7567.2|0
1687319700000|2023-06-21 03:55:00|7575.4|7568.4|7575.4|7568.4|7575.7|7568.7|7575.2|7568.2|0
1687320000000|2023-06-21 04:00:00|7575.2|7568.2|7575.2|7568.2|7575.7|7568.7|7575.2|7568.2|0
1687320300000|2023-06-21 04:05:00|7574.7|7567.7|7574.9|7567.9|7575.2|7568.2|7574.7|7567.7|0
1687320600000|2023-06-21 04:10:00|7575.2|7568.2|7575.2|7568.2|7575.2|7568.2|7574.7|7567.7|0
1687320900000|2023-06-21 04:15:00|7574.9|7567.9|7574.9|7567.9|7574.9|7567.9|7574.7|7567.7|0
1687321200000|2023-06-21 04:20:00|7574.7|7567.7|7574.9|7567.9|7574.9|7567.9|7574.4|7567.4|0
1687321500000|2023-06-21 04:25:00|7575.2|7568.2|7575.2|7568.2|7575.2|7568.2|7574.9|7567.9|0
1687321800000|2023-06-21 04:30:00|7575.4|7568.4|7575.7|7568.7|7575.7|7568.7|7574.9|7567.9|0
1687322100000|2023-06-21 04:35:00|7575.4|7568.4|7576.2|7569.2|7576.2|7569.2|7575.2|7568.2|0
1687322400000|2023-06-21 04:40:00|7576.4|7569.4|7576.7|7569.7|7576.7|7569.7|7576.2|7569.2|0
1687322700000|2023-06-21 04:45:00|7577.2|7570.2|7576.4|7569.4|7577.2|7570.2|7576.2|7569.2|0
1687323000000|2023-06-21 04:50:00|7576.2|7569.2|7576.2|7569.2|7576.4|7569.4|7575.7|7568.7|0
1687323300000|2023-06-21 04:55:00|7575.9|7568.9|7577.7|7570.7|7577.7|7570.7|7575.4|7568.4|0
1687323600000|2023-06-21 05:00:00|7577.9|7570.9|7576.9|7569.9|7578.2|7571.2|7576.4|7569.4|0
1687323900000|2023-06-21 05:05:00|7576.7|7569.7|7576.2|7569.2|7577.4|7570.4|7575.9|7568.9|0
1687324200000|2023-06-21 05:10:00|7575.9|7568.9|7574.9|7567.9|7575.9|7568.9|7574.7|7567.7|0
1687324500000|2023-06-21 05:15:00|7574.7|7567.7|7574.7|7567.7|7575.2|7568.2|7573.9|7566.9|0
1687324800000|2023-06-21 05:20:00|7575.2|7568.2|7574.7|7567.7|7575.7|7568.7|7574.4|7567.4|0
1687325100000|2023-06-21 05:25:00|7574.4|7567.4|7572.7|7565.7|7575.4|7568.4|7572.7|7565.7|0
1687325400000|2023-06-21 05:30:00|7572.9|7565.9|7570.7|7563.7|7573.2|7566.2|7568.2|7561.2|0
1687325700000|2023-06-21 05:35:00|7571.2|7564.2|7571.9|7564.9|7572.4|7565.4|7570.7|7563.7|0
1687326000000|2023-06-21 05:40:00|7571.7|7564.7|7569.9|7562.9|7572.2|7565.2|7569.7|7562.7|0
1687326300000|2023-06-21 05:45:00|7569.7|7562.7|7568.9|7561.9|7570.7|7563.7|7568.9|7561.9|0
1687326600000|2023-06-21 05:50:00|7569.4|7562.4|7568.4|7561.4|7569.4|7562.4|7567.2|7560.2|0
1687326900000|2023-06-21 05:55:00|7568.2|7561.2|7568.2|7561.2|7568.7|7561.7|7567.4|7560.4|0
1687327200000|2023-06-21 06:00:00|7566.9|7559.9|7553.7|7546.7|7567.9|7560.9|7551.2|7544.2|0
1687327500000|2023-06-21 06:05:00|7553.2|7546.2|7551.7|7544.7|7554.2|7547.2|7550.2|7543.2|0
1687327800000|2023-06-21 06:10:00|7551.4|7544.4|7552.7|7545.7|7553.2|7546.2|7549.7|7542.7|0
1687328100000|2023-06-21 06:15:00|7552.9|7545.9|7552.4|7545.4|7553.2|7546.2|7548.9|7541.9|0
1687328400000|2023-06-21 06:20:00|7552.7|7545.7|7553.2|7546.2|7554.4|7547.4|7552.4|7545.4|0
1687328700000|2023-06-21 06:25:00|7553.4|7546.4|7553.9|7546.9|7553.9|7546.9|7552.2|7545.2|0
1687329000000|2023-06-21 06:30:00|7553.7|7546.7|7549.2|7542.2|7555.2|7548.2|7549.2|7542.2|0
1687329300000|2023-06-21 06:35:00|7548.7|7541.7|7539.2|7532.2|7548.7|7541.7|7538.2|7531.2|0
1687329600000|2023-06-21 06:40:00|7538.7|7531.7|7541.2|7534.2|7541.7|7534.7|7536.4|7529.4|0
1687329900000|2023-06-21 06:45:00|7541.4|7534.4|7542.4|7535.4|7547.4|7540.4|7540.7|7533.7|0
1687330200000|2023-06-21 06:50:00|7542.7|7535.7|7541.9|7534.9|7543.9|7536.9|7540.9|7533.9|0
1687330500000|2023-06-21 06:55:00|7542.7|7535.7|7532.9|7525.9|7543.7|7536.7|7531.7|7524.7|0
1687330800000|2023-06-21 07:00:00|7530.2|7523.2|7526.2|7519.2|7536.2|7529.2|7520.9|7513.9|0
1687331100000|2023-06-21 07:05:00|7525.7|7518.7|7533.2|7526.2|7534.9|7527.9|7525.7|7518.7|0
1687331400000|2023-06-21 07:10:00|7532.9|7525.9|7533.7|7526.7|7535.2|7528.2|7528.7|7521.7|0
1687331700000|2023-06-21 07:15:00|7533.9|7526.9|7533.9|7526.9|7547.2|7540.2|7533.4|7526.4|0
1687332000000|2023-06-21 07:20:00|7534.2|7527.2|7528.7|7521.7|7536.2|7529.2|7525.7|7518.7|0
1687332300000|2023-06-21 07:25:00|7528.4|7521.4|7534.7|7527.7|7534.7|7527.7|7526.9|7519.9|0
1687332600000|2023-06-21 07:30:00|7536.2|7529.2|7541.2|7534.2|7542.9|7535.9|7531.2|7524.2|0
1687332900000|2023-06-21 07:35:00|7540.7|7533.7|7543.4|7536.4|7545.2|7538.2|7536.7|7529.7|0
1687333200000|2023-06-21 07:40:00|7543.2|7536.2|7542.7|7535.7|7545.9|7538.9|7540.4|7533.4|0
1687333500000|2023-06-21 07:45:00|7541.9|7534.9|7547.7|7540.7|7549.9|7542.9|7539.7|7532.7|0
1687333800000|2023-06-21 07:50:00|7547.9|7540.9|7549.9|7542.9|7550.4|7543.4|7544.7|7537.7|0
1687334100000|2023-06-21 07:55:00|7549.7|7542.7|7553.9|7546.9|7555.7|7548.7|7549.7|7542.7|0
1687334400000|2023-06-21 08:00:00|7554.9|7547.9|7552.4|7545.4|7557.2|7550.2|7550.2|7543.2|0
1687334700000|2023-06-21 08:05:00|7552.7|7545.7|7566.2|7559.2|7566.7|7559.7|7552.2|7545.2|0
1687335000000|2023-06-21 08:10:00|7565.9|7558.9|7562.9|7555.9|7568.4|7561.4|7561.7|7554.7|0
1687335300000|2023-06-21 08:15:00|7563.2|7556.2|7568.2|7561.2|7568.7|7561.7|7562.9|7555.9|0
1687335600000|2023-06-21 08:20:00|7567.9|7560.9|7568.7|7561.7|7569.7|7562.7|7566.9|7559.9|0
1687335900000|2023-06-21 08:25:00|7568.9|7561.9|7562.7|7555.7|7569.2|7562.2|7561.7|7554.7|0
1687336200000|2023-06-21 08:30:00|7563.2|7556.2|7564.9|7557.9|7568.2|7561.2|7563.2|7556.2|0
1687336500000|2023-06-21 08:35:00|7564.7|7557.7|7565.4|7558.4|7567.7|7560.7|7564.2|7557.2|0
1687336800000|2023-06-21 08:40:00|7565.2|7558.2|7563.4|7556.4|7567.4|7560.4|7562.7|7555.7|0
1687337100000|2023-06-21 08:45:00|7563.7|7556.7|7560.2|7553.2|7563.9|7556.9|7559.9|7552.9|0
1687337400000|2023-06-21 08:50:00|7560.4|7553.4|7564.9|7557.9|7565.4|7558.4|7559.7|7552.7|0
1687337700000|2023-06-21 08:55:00|7565.2|7558.2|7564.4|7557.4|7566.4|7559.4|7563.2|7556.2|0
1687338000000|2023-06-21 09:00:00|7564.9|7557.9|7565.2|7558.2|7567.7|7560.7|7564.9|7557.9|0
1687338300000|2023-06-21 09:05:00|7564.2|7557.2|7565.4|7558.4|7566.2|7559.2|7563.7|7556.7|0
1687338600000|2023-06-21 09:10:00|7565.2|7558.2|7566.7|7559.7|7568.2|7561.2|7565.2|7558.2|0
1687338900000|2023-06-21 09:15:00|7567.2|7560.2|7567.2|7560.2|7568.4|7561.4|7565.9|7558.9|0
1687339200000|2023-06-21 09:20:00|7567.4|7560.4|7566.2|7559.2|7568.9|7561.9|7566.2|7559.2|0
1687339500000|2023-06-21 09:25:00|7566.4|7559.4|7570.7|7563.7|7570.9|7563.9|7565.2|7558.2|0
1687339800000|2023-06-21 09:30:00|7570.9|7563.9|7572.2|7565.2|7572.7|7565.7|7570.4|7563.4|0
1687340100000|2023-06-21 09:35:00|7571.9|7564.9|7572.9|7565.9|7573.9|7566.9|7571.4|7564.4|0
1687340400000|2023-06-21 09:40:00|7572.7|7565.7|7574.9|7567.9|7575.2|7568.2|7571.9|7564.9|0
1687340700000|2023-06-21 09:45:00|7575.2|7568.2|7577.4|7570.4|7578.4|7571.4|7575.2|7568.2|0
1687341000000|2023-06-21 09:50:00|7577.2|7570.2|7581.4|7574.4|7581.7|7574.7|7576.7|7569.7|0
1687341300000|2023-06-21 09:55:00|7581.2|7574.2|7579.2|7572.2|7582.2|7575.2|7579.2|7572.2|0
1687341600000|2023-06-21 10:00:00|7579.4|7572.4|7577.7|7570.7|7580.7|7573.7|7577.2|7570.2|0
1687341900000|2023-06-21 10:05:00|7577.4|7570.4|7578.2|7571.2|7581.2|7574.2|7576.7|7569.7|0
1687342200000|2023-06-21 10:10:00|7578.4|7571.4|7578.2|7571.2|7579.7|7572.7|7576.7|7569.7|0
1687342500000|2023-06-21 10:15:00|7577.7|7570.7|7579.4|7572.4|7579.7|7572.7|7576.7|7569.7|0
1687342800000|2023-06-21 10:20:00|7579.2|7572.2|7578.7|7571.7|7579.7|7572.7|7577.9|7570.9|0
1687343100000|2023-06-21 10:25:00|7578.4|7571.4|7579.7|7572.7|7579.7|7572.7|7578.2|7571.2|0
1687343400000|2023-06-21 10:30:00|7579.9|7572.9|7577.2|7570.2|7581.2|7574.2|7577.2|7570.2|0
1687343700000|2023-06-21 10:35:00|7576.7|7569.7|7574.7|7567.7|7576.7|7569.7|7574.2|7567.2|0
1687344000000|2023-06-21 10:40:00|7574.4|7567.4|7577.2|7570.2|7577.2|7570.2|7574.2|7567.2|0
1687344300000|2023-06-21 10:45:00|7577.7|7570.7|7573.2|7566.2|7578.7|7571.7|7573.2|7566.2|0
1687344600000|2023-06-21 10:50:00|7572.9|7565.9|7569.4|7562.4|7572.9|7565.9|7569.4|7562.4|0
1687344900000|2023-06-21 10:55:00|7569.7|7562.7|7566.2|7559.2|7569.7|7562.7|7565.9|7558.9|0
1687345200000|2023-06-21 11:00:00|7565.7|7558.7|7563.7|7556.7|7566.2|7559.2|7561.9|7554.9|0
1687345500000|2023-06-21 11:05:00|7564.2|7557.2|7562.9|7555.9|7565.7|7558.7|7561.9|7554.9|0
1687345800000|2023-06-21 11:10:00|7562.6|7555.6|7561.9|7554.9|7564.9|7557.9|7561.9|7554.9|0
1687346100000|2023-06-21 11:15:00|7561.1|7554.1|7556.4|7549.4|7561.6|7554.6|7556.4|7549.4|0
1687346400000|2023-06-21 11:20:00|7556.1|7549.1|7559.1|7552.1|7559.1|7552.1|7556.1|7549.1|0
1687346700000|2023-06-21 11:25:00|7559.4|7552.4|7558.9|7551.9|7561.6|7554.6|7558.4|7551.4|0
1687347000000|2023-06-21 11:30:00|7559.4|7552.4|7561.1|7554.1|7562.4|7555.4|7558.9|7551.9|0
1687347300000|2023-06-21 11:35:00|7561.4|7554.4|7558.9|7551.9|7561.4|7554.4|7558.9|7551.9|0
1687347600000|2023-06-21 11:40:00|7559.7|7552.7|7560.7|7553.7|7560.7|7553.7|7557.7|7550.7|0
1687347900000|2023-06-21 11:45:00|7560.9|7553.9|7562.7|7555.7|7562.7|7555.7|7559.9|7552.9|0
1687348200000|2023-06-21 11:50:00|7562.4|7555.4|7559.2|7552.2|7562.4|7555.4|7556.7|7549.7|0
1687348500000|2023-06-21 11:55:00|7558.9|7551.9|7556.7|7549.7|7559.2|7552.2|7556.7|7549.7|0
1687348800000|2023-06-21 12:00:00|7556.9|7549.9|7554.9|7547.9|7556.9|7549.9|7554.7|7547.7|0
1687349100000|2023-06-21 12:05:00|7554.7|7547.7|7552.7|7545.7|7555.2|7548.2|7552.7|7545.7|0
1687349400000|2023-06-21 12:10:00|7552.9|7545.9|7552.7|7545.7|7554.2|7547.2|7552.2|7545.2|0
1687349700000|2023-06-21 12:15:00|7552.4|7545.4|7551.7|7544.7|7554.7|7547.7|7551.7|7544.7|0
1687350000000|2023-06-21 12:20:00|7552.2|7545.2|7553.2|7546.2|7553.2|7546.2|7549.4|7542.4|0
1687350300000|2023-06-21 12:25:00|7552.9|7545.9|7546.7|7539.7|7553.2|7546.2|7546.7|7539.7|0
1687350600000|2023-06-21 12:30:00|7546.2|7539.2|7545.9|7538.9|7549.2|7542.2|7543.7|7536.7|0
1687350900000|2023-06-21 12:35:00|7546.2|7539.2|7544.2|7537.2|7546.2|7539.2|7541.9|7534.9|0
1687351200000|2023-06-21 12:40:00|7543.7|7536.7|7542.9|7535.9|7545.9|7538.9|7542.9|7535.9|0
1687351500000|2023-06-21 12:45:00|7543.2|7536.2|7541.9|7534.9|7543.7|7536.7|7541.2|7534.2|0
1687351800000|2023-06-21 12:50:00|7542.2|7535.2|7542.9|7535.9|7543.2|7536.2|7540.7|7533.7|0
1687352100000|2023-06-21 12:55:00|7542.7|7535.7|7538.2|7531.2|7543.7|7536.7|7537.7|7530.7|0
1687352400000|2023-06-21 13:00:00|7538.4|7531.4|7537.2|7530.2|7539.7|7532.7|7536.7|7529.7|0
1687352700000|2023-06-21 13:05:00|7537.7|7530.7|7536.7|7529.7|7538.7|7531.7|7535.4|7528.4|0
1687353000000|2023-06-21 13:10:00|7537.2|7530.2|7538.2|7531.2|7538.7|7531.7|7536.7|7529.7|0
1687353300000|2023-06-21 13:15:00|7538.7|7531.7|7536.2|7529.2|7539.2|7532.2|7535.7|7528.7|0
1687353600000|2023-06-21 13:20:00|7535.9|7528.9|7542.2|7535.2|7542.2|7535.2|7535.9|7528.9|0
1687353900000|2023-06-21 13:25:00|7541.7|7534.7|7543.7|7536.7|7544.4|7537.4|7541.7|7534.7|0
1687354200000|2023-06-21 13:30:00|7543.9|7536.9|7544.2|7537.2|7545.7|7538.7|7540.2|7533.2|0
1687354500000|2023-06-21 13:35:00|7544.4|7537.4|7547.2|7540.2|7548.2|7541.2|7543.7|7536.7|0
1687354800000|2023-06-21 13:40:00|7546.9|7539.9|7548.4|7541.4|7549.4|7542.4|7542.4|7535.4|0
1687355100000|2023-06-21 13:45:00|7548.7|7541.7|7552.4|7545.4|7556.9|7549.9|7548.4|7541.4|0
1687355400000|2023-06-21 13:50:00|7552.2|7545.2|7554.4|7547.4|7555.7|7548.7|7550.7|7543.7|0
1687355700000|2023-06-21 13:55:00|7554.7|7547.7|7552.7|7545.7|7556.4|7549.4|7550.7|7543.7|0
1687356000000|2023-06-21 14:00:00|7552.9|7545.9|7551.7|7544.7|7553.7|7546.7|7549.2|7542.2|0
1687356300000|2023-06-21 14:05:00|7551.9|7544.9|7551.7|7544.7|7555.2|7548.2|7550.4|7543.4|0
1687356600000|2023-06-21 14:10:00|7551.4|7544.4|7555.2|7548.2|7556.9|7549.9|7551.2|7544.2|0
1687356900000|2023-06-21 14:15:00|7554.7|7547.7|7558.7|7551.7|7559.4|7552.4|7554.7|7547.7|0
1687357200000|2023-06-21 14:20:00|7558.9|7551.9|7561.7|7554.7|7563.2|7556.2|7557.7|7550.7|0
1687357500000|2023-06-21 14:25:00|7561.4|7554.4|7561.9|7554.9|7562.2|7555.2|7558.2|7551.2|0
1687357800000|2023-06-21 14:30:00|7561.7|7554.7|7560.4|7553.4|7562.9|7555.9|7558.7|7551.7|0
1687358100000|2023-06-21 14:35:00|7560.2|7553.2|7560.7|7553.7|7561.2|7554.2|7557.2|7550.2|0
1687358400000|2023-06-21 14:40:00|7561.2|7554.2|7557.7|7550.7|7562.7|7555.7|7557.7|7550.7|0
1687358700000|2023-06-21 14:45:00|7557.4|7550.4|7561.7|7554.7|7562.7|7555.7|7556.4|7549.4|0
1687359000000|2023-06-21 14:50:00|7561.9|7554.9|7566.4|7559.4|7567.2|7560.2|7558.7|7551.7|0
1687359300000|2023-06-21 14:55:00|7566.2|7559.2|7570.2|7563.2|7570.2|7563.2|7565.4|7558.4|0
1687359600000|2023-06-21 15:00:00|7570.4|7563.4|7564.2|7557.2|7571.7|7564.7|7563.7|7556.7|0
1687359900000|2023-06-21 15:05:00|7564.7|7557.7|7557.4|7550.4|7564.7|7557.7|7556.7|7549.7|0
1687360200000|2023-06-21 15:10:00|7557.2|7550.2|7558.4|7551.4|7560.4|7553.4|7556.7|7549.7|0
1687360500000|2023-06-21 15:15:00|7558.2|7551.2|7559.2|7552.2|7560.7|7553.7|7555.9|7548.9|0
1687360800000|2023-06-21 15:20:00|7558.9|7551.9|7562.2|7555.2|7565.7|7558.7|7558.2|7551.2|0
1687361100000|2023-06-21 15:25:00|7562.7|7555.7|7565.7|7558.7|7566.9|7559.9|7561.2|7554.2|0
1687361400000|2023-06-21 15:30:00|7562.1|7555.1|7560.8|7553.8|7565.1|7558.1|7558.1|7551.1|0
1687361700000|2023-06-21 15:35:00|7560.6|7553.6|7557.6|7550.6|7562.6|7555.6|7557.6|7550.6|0
1687362000000|2023-06-21 15:40:00|7558.1|7551.1|7561.6|7554.6|7563.1|7556.1|7557.6|7550.6|0
1687362300000|2023-06-21 15:45:00|7561.3|7554.3|7560.6|7553.6|7562.3|7555.3|7559.3|7552.3|0
1687362600000|2023-06-21 15:50:00|7560.3|7553.3|7557.1|7550.1|7560.6|7553.6|7557.1|7550.1|0
1687362900000|2023-06-21 15:55:00|7557.3|7550.3|7558.1|7551.1|7558.6|7551.6|7556.6|7549.6|0
1687363200000|2023-06-21 16:00:00|7557.8|7550.8|7559.1|7552.1|7559.6|7552.6|7556.8|7549.8|0
1687363500000|2023-06-21 16:05:00|7558.6|7551.6|7559.3|7552.3|7560.3|7553.3|7558.1|7551.1|0
1687363800000|2023-06-21 16:10:00|7559.6|7552.6|7560.1|7553.1|7561.1|7554.1|7559.6|7552.6|0
1687364100000|2023-06-21 16:15:00|7560.6|7553.6|7560.3|7553.3|7562.1|7555.1|7560.1|7553.1|0
1687364400000|2023-06-21 16:20:00|7560.1|7553.1|7559.8|7552.8|7561.6|7554.6|7559.6|7552.6|0
1687364700000|2023-06-21 16:25:00|7559.6|7552.6|7562.3|7555.3|7562.6|7555.6|7559.1|7552.1|0
1687365000000|2023-06-21 16:30:00|7562.6|7555.6|7560.6|7553.6|7563.1|7556.1|7560.6|7553.6|0
1687365300000|2023-06-21 16:35:00|7560.1|7553.1|7560.6|7553.6|7560.8|7553.8|7559.8|7552.8|0
1687365600000|2023-06-21 16:40:00|7560.8|7553.8|7562.1|7555.1|7562.1|7555.1|7560.6|7553.6|0
1687365900000|2023-06-21 16:45:00|7561.8|7554.8|7559.1|7552.1|7561.8|7554.8|7558.6|7551.6|0
1687366200000|2023-06-21 16:50:00|7559.3|7552.3|7558.6|7551.6|7560.6|7553.6|7558.6|7551.6|0
1687366500000|2023-06-21 16:55:00|7558.8|7551.8|7556.8|7549.8|7558.8|7551.8|7555.6|7548.6|0
1687366800000|2023-06-21 17:00:00|7556.3|7549.3|7555.6|7548.6|7556.3|7549.3|7554.1|7547.1|0
1687367100000|2023-06-21 17:05:00|7555.8|7548.8|7554.6|7547.6|7556.1|7549.1|7554.1|7547.1|0
1687367400000|2023-06-21 17:10:00|7554.8|7547.8|7552.1|7545.1|7555.1|7548.1|7551.6|7544.6|0
1687367700000|2023-06-21 17:15:00|7551.8|7544.8|7551.6|7544.6|7552.1|7545.1|7551.1|7544.1|0
1687368000000|2023-06-21 17:20:00|7551.3|7544.3|7548.8|7541.8|7551.6|7544.6|7548.6|7541.6|0
1687368300000|2023-06-21 17:25:00|7548.6|7541.6|7549.1|7542.1|7549.8|7542.8|7548.1|7541.1|0
1687368600000|2023-06-21 17:30:00|7549.3|7542.3|7550.6|7543.6|7550.6|7543.6|7548.6|7541.6|0
1687368900000|2023-06-21 17:35:00|7550.8|7543.8|7552.6|7545.6|7552.6|7545.6|7550.6|7543.6|0
1687369200000|2023-06-21 17:40:00|7553.1|7546.1|7551.1|7544.1|7553.3|7546.3|7550.6|7543.6|0
1687369500000|2023-06-21 17:45:00|7551.6|7544.6|7553.1|7546.1|7553.6|7546.6|7550.6|7543.6|0
1687369800000|2023-06-21 17:50:00|7552.8|7545.8|7553.6|7546.6|7554.1|7547.1|7552.1|7545.1|0
1687370100000|2023-06-21 17:55:00|7553.1|7546.1|7555.3|7548.3|7555.3|7548.3|7552.1|7545.1|0
1687370400000|2023-06-21 18:00:00|7555.6|7548.6|7555.8|7548.8|7556.1|7549.1|7554.3|7547.3|0
1687370700000|2023-06-21 18:05:00|7556.1|7549.1|7556.1|7549.1|7557.8|7550.8|7555.6|7548.6|0
1687371000000|2023-06-21 18:10:00|7556.6|7549.6|7556.1|7549.1|7557.1|7550.1|7555.1|7548.1|0
1687371300000|2023-06-21 18:15:00|7555.8|7548.8|7557.1|7550.1|7557.1|7550.1|7554.8|7547.8|0
1687371600000|2023-06-21 18:20:00|7557.6|7550.6|7558.1|7551.1|7559.1|7552.1|7557.6|7550.6|0
1687371900000|2023-06-21 18:25:00|7557.8|7550.8|7557.6|7550.6|7558.6|7551.6|7556.3|7549.3|0
1687372200000|2023-06-21 18:30:00|7557.8|7550.8|7559.3|7552.3|7559.3|7552.3|7556.6|7549.6|0
1687372500000|2023-06-21 18:35:00|7559.1|7552.1|7557.8|7550.8|7559.1|7552.1|7556.8|7549.8|0
1687372800000|2023-06-21 18:40:00|7557.6|7550.6|7556.8|7549.8|7558.3|7551.3|7556.1|7549.1|0
1687373100000|2023-06-21 18:45:00|7557.1|7550.1|7556.6|7549.6|7558.1|7551.1|7556.1|7549.1|0
1687373400000|2023-06-21 18:50:00|7556.3|7549.3|7558.6|7551.6|7559.6|7552.6|7555.6|7548.6|0
1687373700000|2023-06-21 18:55:00|7558.3|7551.3|7558.3|7551.3|7559.1|7552.1|7557.1|7550.1|0
1687374000000|2023-06-21 19:00:00|7558.1|7551.1|7554.6|7547.6|7558.6|7551.6|7554.3|7547.3|0
1687374300000|2023-06-21 19:05:00|7554.1|7547.1|7555.6|7548.6|7555.6|7548.6|7553.8|7546.8|0
1687374600000|2023-06-21 19:10:00|7555.3|7548.3|7555.6|7548.6|7556.6|7549.6|7554.6|7547.6|0
1687374900000|2023-06-21 19:15:00|7555.3|7548.3|7554.8|7547.8|7555.8|7548.8|7554.1|7547.1|0
1687375200000|2023-06-21 19:20:00|7555.1|7548.1|7553.3|7546.3|7555.1|7548.1|7551.6|7544.6|0
1687375500000|2023-06-21 19:25:00|7553.6|7546.6|7553.1|7546.1|7555.1|7548.1|7552.1|7545.1|0
1687375800000|2023-06-21 19:30:00|7553.3|7546.3|7549.8|7542.8|7553.6|7546.6|7549.8|7542.8|0
1687376100000|2023-06-21 19:35:00|7549.6|7542.6|7547.6|7540.6|7550.3|7543.3|7545.3|7538.3|0
1687376400000|2023-06-21 19:40:00|7547.3|7540.3|7548.1|7541.1|7549.1|7542.1|7546.6|7539.6|0
1687376700000|2023-06-21 19:45:00|7547.6|7540.6|7545.8|7538.8|7548.6|7541.6|7545.1|7538.1|0
1687377000000|2023-06-21 19:50:00|7547.1|7540.1|7551.1|7544.1|7551.6|7544.6|7546.3|7539.3|0
1687377300000|2023-06-21 19:55:00|7550.8|7543.8|7543.7|7536.7|7550.8|7543.8|7543.1|7536.1|0
1687377600000|2023-06-21 20:00:00|7543.9|7536.9|7546.4|7539.4|7547.7|7540.7|7542.4|7535.4|0
1687377900000|2023-06-21 20:05:00|7546.7|7539.7|7549.2|7542.2|7549.3|7542.3|7546.6|7539.6|0
1687378200000|2023-06-21 20:10:00|7549.3|7542.3|7546.7|7539.7|7549.5|7542.5|7546.7|7539.7|0
1687378500000|2023-06-21 20:15:00|7546.6|7539.6|7544.6|7537.6|7546.7|7539.7|7544.6|7537.6|0
1687378800000|2023-06-21 20:20:00|7544.5|7537.5|7545.6|7538.6|7546.3|7539.3|7543.7|7536.7|0
1687379100000|2023-06-21 20:25:00|7545.5|7538.5|7545.1|7538.1|7545.7|7538.7|7545.1|7538.1|0
1687379400000|2023-06-21 20:30:00|7545.2|7538.2|7546.2|7539.2|7546.2|7539.2|7544.8|7537.8|0
1687379700000|2023-06-21 20:35:00|7546.6|7539.6|7546|7539|7546.7|7539.7|7545.6|7538.6|0
1687380000000|2023-06-21 20:40:00|7546.1|7539.1|7547|7540|7547.5|7540.5|7546|7539|0
1687380300000|2023-06-21 20:45:00|7546.9|7539.9|7546.3|7539.3|7547.5|7540.5|7546.3|7539.3|0
1687380600000|2023-06-21 20:50:00|7546.4|7539.4|7546.6|7539.6|7546.7|7539.7|7545.4|7538.4|0
1687380900000|2023-06-21 20:55:00|7546.5|7539.5|7546.6|7539.6|7546.8|7539.8|7545.8|7538.8|0
1687381200000|2023-06-21 21:00:00|7546|7539|7547.1|7540.1|7547.3|7540.3|7545.7|7538.7|0
1687381500000|2023-06-21 21:05:00|7547|7540|7547.2|7540.2|7547.4|7540.4|7546.8|7539.8|0
1687381800000|2023-06-21 21:10:00|7547.1|7540.1|7547.3|7540.3|7547.3|7540.3|7547|7540|0
1687382100000|2023-06-21 21:15:00|7547.2|7540.2|7551.2|7544.2|7551.2|7544.2|7547.1|7540.1|0
1687382400000|2023-06-21 21:20:00|7551.1|7544.1|7551|7544|7551.2|7544.2|7551|7544|0
1687382700000|2023-06-21 21:25:00|7551.1|7544.1|7551|7544|7551.3|7544.3|7550.7|7543.7|0
1687383000000|2023-06-21 21:30:00|7551.1|7544.1|7550.9|7543.9|7551.3|7544.3|7550.9|7543.9|0
1687383600000|2023-06-21 21:40:00|7551|7544|7551.3|7544.3|7551.3|7544.3|7551|7544|0
1687383900000|2023-06-21 21:45:00|7551.4|7544.4|7550.8|7543.8|7551.5|7544.5|7550.8|7543.8|0
1687384200000|2023-06-21 21:50:00|7551.1|7544.1|7550.9|7543.9|7551.1|7544.1|7550.5|7543.5|0
1687384500000|2023-06-21 21:55:00|7550.6|7543.6|7550.5|7543.5|7551.1|7544.1|7550.5|7543.5|0
1687384800000|2023-06-21 22:00:00|7550.7|7543.7|7553.7|7546.7|7553.9|7546.9|7550.4|7543.4|0
1687385100000|2023-06-21 22:05:00|7554|7547|7552.2|7545.2|7554|7547|7551.9|7544.9|0
1687385400000|2023-06-21 22:10:00|7552.3|7545.3|7550.3|7543.3|7553|7546|7550.1|7543.1|0
1687385700000|2023-06-21 22:15:00|7550.4|7543.4|7548.9|7541.9|7550.5|7543.5|7548.9|7541.9|0
1687386000000|2023-06-21 22:20:00|7548.6|7541.6|7548.5|7541.5|7549|7542|7547.3|7540.3|0
1687386300000|2023-06-21 22:25:00|7548.4|7541.4|7547.8|7540.8|7548.4|7541.4|7546.5|7539.5|0
1687386600000|2023-06-21 22:30:00|7547.9|7540.9|7548.9|7541.9|7549|7542|7547.9|7540.9|0
1687386900000|2023-06-21 22:35:00|7549|7542|7548.6|7541.6|7549.3|7542.3|7548.6|7541.6|0
1687387200000|2023-06-21 22:40:00|7548.5|7541.5|7547.9|7540.9|7548.5|7541.5|7547.1|7540.1|0
1687387500000|2023-06-21 22:45:00|7548.1|7541.1|7548.3|7541.3|7548.7|7541.7|7547.9|7540.9|0
1687387800000|2023-06-21 22:50:00|7548.4|7541.4|7548.3|7541.3|7548.4|7541.4|7547.2|7540.2|0
1687388100000|2023-06-21 22:55:00|7548.4|7541.4|7548.9|7541.9|7549.5|7542.5|7548.4|7541.4|0
1687388400000|2023-06-21 23:00:00|7549|7542|7551.4|7544.4|7551.5|7544.5|7549|7542|0
1687388700000|2023-06-21 23:05:00|7551.3|7544.3|7551.9|7544.9|7552.3|7545.3|7551.1|7544.1|0
1687389000000|2023-06-21 23:10:00|7551.8|7544.8|7551.9|7544.9|7551.9|7544.9|7551.5|7544.5|0
1687389300000|2023-06-21 23:15:00|7552|7545|7552.6|7545.6|7553.1|7546.1|7552|7545|0
1687389600000|2023-06-21 23:20:00|7552.7|7545.7|7551.6|7544.6|7552.7|7545.7|7551.3|7544.3|0
1687389900000|2023-06-21 23:25:00|7551.5|7544.5|7550.2|7543.2|7551.5|7544.5|7550.1|7543.1|0
1687390200000|2023-06-21 23:30:00|7550.5|7543.5|7551.4|7544.4|7551.4|7544.4|7549.8|7542.8|0
1687390500000|2023-06-21 23:35:00|7551.3|7544.3|7550.9|7543.9|7551.3|7544.3|7550.9|7543.9|0
1687390800000|2023-06-21 23:40:00|7550.7|7543.7|7550.9|7543.9|7551.4|7544.4|7550.6|7543.6|0
1687391100000|2023-06-21 23:45:00|7550.7|7543.7|7550.1|7543.1|7550.9|7543.9|7549.8|7542.8|0
1687391400000|2023-06-21 23:50:00|7550|7543|7549.8|7542.8|7550|7543|7548.9|7541.9|0
1687391700000|2023-06-21 23:55:00|7548.8|7541.8|7548.1|7541.1|7549.1|7542.1|7547.8|7540.8|0
1687392000000|2023-06-22 00:00:00|7548.2|7541.2|7545.6|7538.6|7548.4|7541.4|7545.6|7538.6|0
1687392300000|2023-06-22 00:05:00|7545.3|7538.3|7544.6|7537.6|7545.6|7538.6|7544.6|7537.6|0
1687392600000|2023-06-22 00:10:00|7544.3|7537.3|7543.6|7536.6|7544.3|7537.3|7543.3|7536.3|0
1687392900000|2023-06-22 00:15:00|7543.8|7536.8|7546.3|7539.3|7546.8|7539.8|7541.8|7534.8|0
1687393200000|2023-06-22 00:20:00|7545.8|7538.8|7543.8|7536.8|7545.8|7538.8|7543.8|7536.8|0
1687393500000|2023-06-22 00:25:00|7543.6|7536.6|7544.8|7537.8|7544.8|7537.8|7543.3|7536.3|0
1687393800000|2023-06-22 00:30:00|7544.6|7537.6|7539.8|7532.8|7544.6|7537.6|7539.8|7532.8|0
1687394100000|2023-06-22 00:35:00|7539.6|7532.6|7540.8|7533.8|7540.8|7533.8|7538.6|7531.6|0
1687394400000|2023-06-22 00:40:00|7540.6|7533.6|7540.6|7533.6|7540.8|7533.8|7539.8|7532.8|0
1687394700000|2023-06-22 00:45:00|7540.8|7533.8|7539.8|7532.8|7541.1|7534.1|7539.3|7532.3|0
1687395000000|2023-06-22 00:50:00|7540.1|7533.1|7539.6|7532.6|7540.8|7533.8|7538.6|7531.6|0
1687395300000|2023-06-22 00:55:00|7539.1|7532.1|7541.1|7534.1|7541.8|7534.8|7539.1|7532.1|0
1687395600000|2023-06-22 01:00:00|7540.8|7533.8|7538.8|7531.8|7540.8|7533.8|7538.8|7531.8|0
1687395900000|2023-06-22 01:05:00|7537.8|7530.8|7538.6|7531.6|7538.8|7531.8|7536.3|7529.3|0
1687396200000|2023-06-22 01:10:00|7538.3|7531.3|7536.8|7529.8|7538.6|7531.6|7535.6|7528.6|0
1687396500000|2023-06-22 01:15:00|7536.6|7529.6|7534.6|7527.6|7537.3|7530.3|7534.3|7527.3|0
1687396800000|2023-06-22 01:20:00|7534.8|7527.8|7533.6|7526.6|7536.1|7529.1|7533.6|7526.6|0
1687397100000|2023-06-22 01:25:00|7533.8|7526.8|7532.8|7525.8|7533.8|7526.8|7531.8|7524.8|0
1687397400000|2023-06-22 01:30:00|7532.6|7525.6|7530.3|7523.3|7532.6|7525.6|7529.8|7522.8|0
1687397700000|2023-06-22 01:35:00|7530.6|7523.6|7531.3|7524.3|7532.3|7525.3|7530.6|7523.6|0
1687398000000|2023-06-22 01:40:00|7531.8|7524.8|7530.1|7523.1|7532.1|7525.1|7530.1|7523.1|0
1687398300000|2023-06-22 01:45:00|7528.8|7521.8|7526.1|7519.1|7529.3|7522.3|7526.1|7519.1|0
1687398600000|2023-06-22 01:50:00|7526.3|7519.3|7525.6|7518.6|7526.6|7519.6|7525.3|7518.3|0
1687398900000|2023-06-22 01:55:00|7525.1|7518.1|7525.1|7518.1|7525.6|7518.6|7524.6|7517.6|0
1687399200000|2023-06-22 02:00:00|7524.6|7517.6|7522.1|7515.1|7524.6|7517.6|7521.6|7514.6|0
1687399500000|2023-06-22 02:05:00|7521.8|7514.8|7521.8|7514.8|7522.6|7515.6|7521.1|7514.1|0
1687399800000|2023-06-22 02:10:00|7521.6|7514.6|7516.8|7509.8|7521.8|7514.8|7516.3|7509.3|0
1687400100000|2023-06-22 02:15:00|7516.6|7509.6|7516.3|7509.3|7517.3|7510.3|7516.1|7509.1|0
1687400400000|2023-06-22 02:20:00|7516.6|7509.6|7515.6|7508.6|7516.6|7509.6|7515.6|7508.6|0
1687400700000|2023-06-22 02:25:00|7516.3|7509.3|7517.1|7510.1|7517.1|7510.1|7516.3|7509.3|0
1687401000000|2023-06-22 02:30:00|7516.6|7509.6|7516.1|7509.1|7517.1|7510.1|7516.1|7509.1|0
1687401300000|2023-06-22 02:35:00|7516.3|7509.3|7517.1|7510.1|7518.1|7511.1|7516.3|7509.3|0
1687401600000|2023-06-22 02:40:00|7516.6|7509.6|7516.3|7509.3|7517.1|7510.1|7515.6|7508.6|0
1687401900000|2023-06-22 02:45:00|7516.1|7509.1|7514.6|7507.6|7516.3|7509.3|7514.6|7507.6|0
1687402200000|2023-06-22 02:50:00|7514.1|7507.1|7515.8|7508.8|7515.8|7508.8|7514.1|7507.1|0
1687402500000|2023-06-22 02:55:00|7516.8|7509.8|7517.3|7510.3|7517.3|7510.3|7516.8|7509.8|0
1687402800000|2023-06-22 03:00:00|7517.1|7510.1|7516.6|7509.6|7517.6|7510.6|7516.6|7509.6|0
1687403100000|2023-06-22 03:05:00|7516.8|7509.8|7517.8|7510.8|7517.8|7510.8|7516.6|7509.6|0
1687403400000|2023-06-22 03:10:00|7518.1|7511.1|7518.1|7511.1|7518.6|7511.6|7517.3|7510.3|0
1687403700000|2023-06-22 03:15:00|7517.6|7510.6|7514.8|7507.8|7517.6|7510.6|7514.6|7507.6|0
1687404000000|2023-06-22 03:20:00|7514.6|7507.6|7515.6|7508.6|7515.8|7508.8|7514.1|7507.1|0
1687404300000|2023-06-22 03:25:00|7515.1|7508.1|7515.1|7508.1|7515.1|7508.1|7514.3|7507.3|0
1687404600000|2023-06-22 03:30:00|7515.6|7508.6|7519.6|7512.6|7519.6|7512.6|7515.1|7508.1|0
1687404900000|2023-06-22 03:35:00|7520.3|7513.3|7522.8|7515.8|7523.1|7516.1|7520.1|7513.1|0
1687405200000|2023-06-22 03:40:00|7523.1|7516.1|7520.6|7513.6|7523.1|7516.1|7520.3|7513.3|0
1687405500000|2023-06-22 03:45:00|7520.1|7513.1|7518.6|7511.6|7520.3|7513.3|7518.6|7511.6|0
1687405800000|2023-06-22 03:50:00|7518.1|7511.1|7518.6|7511.6|7518.6|7511.6|7518.1|7511.1|0
1687406100000|2023-06-22 03:55:00|7518.3|7511.3|7518.6|7511.6|7518.6|7511.6|7518.1|7511.1|0
1687406400000|2023-06-22 04:00:00|7518.1|7511.1|7517.6|7510.6|7518.1|7511.1|7517.6|7510.6|0
1687406700000|2023-06-22 04:05:00|7517.8|7510.8|7515.6|7508.6|7518.1|7511.1|7515.1|7508.1|0
1687407000000|2023-06-22 04:10:00|7515.1|7508.1|7514.6|7507.6|7515.6|7508.6|7514.1|7507.1|0
1687407300000|2023-06-22 04:15:00|7514.1|7507.1|7514.6|7507.6|7514.6|7507.6|7514.1|7507.1|0
1687407600000|2023-06-22 04:20:00|7514.8|7507.8|7515.8|7508.8|7516.1|7509.1|7514.8|7507.8|0
1687407900000|2023-06-22 04:25:00|7515.6|7508.6|7512.6|7505.6|7515.6|7508.6|7512.1|7505.1|0
1687408200000|2023-06-22 04:30:00|7512.3|7505.3|7514.1|7507.1|7514.1|7507.1|7512.1|7505.1|0
1687408500000|2023-06-22 04:35:00|7513.8|7506.8|7515.6|7508.6|7515.6|7508.6|7513.8|7506.8|0
1687408800000|2023-06-22 04:40:00|7515.8|7508.8|7515.3|7508.3|7516.1|7509.1|7515.3|7508.3|0
1687409100000|2023-06-22 04:45:00|7515.1|7508.1|7511.8|7504.8|7515.3|7508.3|7511.8|7504.8|0
1687409400000|2023-06-22 04:50:00|7512.1|7505.1|7512.1|7505.1|7512.6|7505.6|7510.8|7503.8|0
1687409700000|2023-06-22 04:55:00|7512.3|7505.3|7510.6|7503.6|7512.6|7505.6|7509.8|7502.8|0
1687410000000|2023-06-22 05:00:00|7509.6|7502.6|7506.3|7499.3|7509.6|7502.6|7502.8|7495.8|0
1687410300000|2023-06-22 05:05:00|7506.6|7499.6|7505.6|7498.6|7507.3|7500.3|7505.6|7498.6|0
1687410600000|2023-06-22 05:10:00|7505.8|7498.8|7505.3|7498.3|7506.3|7499.3|7504.6|7497.6|0
1687410900000|2023-06-22 05:15:00|7505.1|7498.1|7509.8|7502.8|7509.8|7502.8|7505.1|7498.1|0
1687411200000|2023-06-22 05:20:00|7510.1|7503.1|7507.8|7500.8|7510.1|7503.1|7507.8|7500.8|0
1687411500000|2023-06-22 05:25:00|7507.6|7500.6|7506.6|7499.6|7508.6|7501.6|7506.1|7499.1|0
1687411800000|2023-06-22 05:30:00|7506.1|7499.1|7506.6|7499.6|7506.8|7499.8|7505.6|7498.6|0
1687412100000|2023-06-22 05:35:00|7506.8|7499.8|7509.6|7502.6|7509.6|7502.6|7504.8|7497.8|0
1687412400000|2023-06-22 05:40:00|7509.3|7502.3|7506.6|7499.6|7509.3|7502.3|7506.1|7499.1|0
1687412700000|2023-06-22 05:45:00|7506.3|7499.3|7508.3|7501.3|7509.1|7502.1|7505.6|7498.6|0
1687413000000|2023-06-22 05:50:00|7508.1|7501.1|7508.3|7501.3|7509.3|7502.3|7507.1|7500.1|0
1687413300000|2023-06-22 05:55:00|7507.8|7500.8|7508.8|7501.8|7508.8|7501.8|7505.3|7498.3|0
1687413600000|2023-06-22 06:00:00|7509.1|7502.1|7503.8|7496.8|7513.1|7506.1|7502.8|7495.8|0
1687413900000|2023-06-22 06:05:00|7503.6|7496.6|7502.6|7495.6|7505.3|7498.3|7502.1|7495.1|0
1687414200000|2023-06-22 06:10:00|7501.8|7494.8|7495.8|7488.8|7502.6|7495.6|7493.6|7486.6|0
1687414500000|2023-06-22 06:15:00|7495.6|7488.6|7496.8|7489.8|7497.8|7490.8|7494.3|7487.3|0
1687414800000|2023-06-22 06:20:00|7497.3|7490.3|7492.8|7485.8|7497.6|7490.6|7491.6|7484.6|0
1687415100000|2023-06-22 06:25:00|7493.1|7486.1|7494.1|7487.1|7494.3|7487.3|7492.6|7485.6|0
1687415400000|2023-06-22 06:30:00|7493.6|7486.6|7494.6|7487.6|7496.3|7489.3|7491.6|7484.6|0
1687415700000|2023-06-22 06:35:00|7495.1|7488.1|7491.1|7484.1|7495.1|7488.1|7488.8|7481.8|0
1687416000000|2023-06-22 06:40:00|7491.8|7484.8|7497.8|7490.8|7498.6|7491.6|7491.8|7484.8|0
1687416300000|2023-06-22 06:45:00|7497.1|7490.1|7498.1|7491.1|7499.1|7492.1|7496.1|7489.1|0
1687416600000|2023-06-22 06:50:00|7497.1|7490.1|7500.8|7493.8|7501.1|7494.1|7495.8|7488.8|0
1687416900000|2023-06-22 06:55:00|7501.1|7494.1|7499.8|7492.8|7501.1|7494.1|7494.1|7487.1|0
1687417200000|2023-06-22 07:00:00|7500.3|7493.3|7488.8|7481.8|7500.8|7493.8|7485.1|7478.1|0
1687417500000|2023-06-22 07:05:00|7488.6|7481.6|7484.3|7477.3|7489.8|7482.8|7479.3|7472.3|0
1687417800000|2023-06-22 07:10:00|7483.8|7476.8|7475.5|7468.5|7486.1|7479.1|7472|7465|0
1687418100000|2023-06-22 07:15:00|7475.7|7468.7|7474.5|7467.5|7478|7471|7472|7465|0
1687418400000|2023-06-22 07:20:00|7473.5|7466.5|7475|7468|7478.2|7471.2|7468.7|7461.7|0
1687418700000|2023-06-22 07:25:00|7474.7|7467.7|7463.2|7456.2|7480.2|7473.2|7460.5|7453.5|0
1687419000000|2023-06-22 07:30:00|7463.5|7456.5|7464.7|7457.7|7473.5|7466.5|7463.5|7456.5|0
1687419300000|2023-06-22 07:35:00|7465|7458|7470.5|7463.5|7472.2|7465.2|7464.7|7457.7|0
1687419600000|2023-06-22 07:40:00|7470.4|7463.4|7467.9|7460.9|7472.4|7465.4|7466.9|7459.9|0
1687419900000|2023-06-22 07:45:00|7468.4|7461.4|7461.2|7454.2|7472.2|7465.2|7459.7|7452.7|0
1687420200000|2023-06-22 07:50:00|7461.7|7454.7|7467.7|7460.7|7471.9|7464.9|7461.2|7454.2|0
1687420500000|2023-06-22 07:55:00|7467.4|7460.4|7472.4|7465.4|7474.7|7467.7|7467.4|7460.4|0
1687420800000|2023-06-22 08:00:00|7473.4|7466.4|7478.7|7471.7|7478.9|7471.9|7470.4|7463.4|0
1687421100000|2023-06-22 08:05:00|7479.2|7472.2|7490.4|7483.4|7494.2|7487.2|7478.9|7471.9|0
1687421400000|2023-06-22 08:10:00|7490.7|7483.7|7486.7|7479.7|7491.2|7484.2|7485.2|7478.2|0
1687421700000|2023-06-22 08:15:00|7487.2|7480.2|7485.7|7478.7|7487.7|7480.7|7483.9|7476.9|0
1687422000000|2023-06-22 08:20:00|7486.2|7479.2|7494.7|7487.7|7495.7|7488.7|7486.2|7479.2|0
1687422300000|2023-06-22 08:25:00|7495.4|7488.4|7496.4|7489.4|7498.2|7491.2|7492.4|7485.4|0
1687422600000|2023-06-22 08:30:00|7496.7|7489.7|7496.7|7489.7|7499.9|7492.9|7494.7|7487.7|0
1687422900000|2023-06-22 08:35:00|7497.4|7490.4|7494.9|7487.9|7501.2|7494.2|7493.4|7486.4|0
1687423200000|2023-06-22 08:40:00|7493.7|7486.7|7502.2|7495.2|7502.4|7495.4|7493.7|7486.7|0
1687423500000|2023-06-22 08:45:00|7501.9|7494.9|7502.9|7495.9|7503.9|7496.9|7499.7|7492.7|0
1687423800000|2023-06-22 08:50:00|7503.2|7496.2|7496.9|7489.9|7505.4|7498.4|7496.9|7489.9|0
1687424100000|2023-06-22 08:55:00|7497.2|7490.2|7497.9|7490.9|7499.2|7492.2|7494.9|7487.9|0
1687424400000|2023-06-22 09:00:00|7498.2|7491.2|7503.4|7496.4|7503.4|7496.4|7498.2|7491.2|0
1687424700000|2023-06-22 09:05:00|7503.7|7496.7|7499.7|7492.7|7503.7|7496.7|7498.7|7491.7|0
1687425000000|2023-06-22 09:10:00|7500.2|7493.2|7505.4|7498.4|7506.2|7499.2|7499.7|7492.7|0
1687425300000|2023-06-22 09:15:00|7505.2|7498.2|7505.2|7498.2|7506.7|7499.7|7501.2|7494.2|0
1687425600000|2023-06-22 09:20:00|7505.7|7498.7|7499.7|7492.7|7506.4|7499.4|7499.2|7492.2|0
1687425900000|2023-06-22 09:25:00|7500.2|7493.2|7497.9|7490.9|7500.2|7493.2|7497.4|7490.4|0
1687426200000|2023-06-22 09:30:00|7497.7|7490.7|7501.2|7494.2|7502.2|7495.2|7496.7|7489.7|0
1687426500000|2023-06-22 09:35:00|7500.9|7493.9|7503.4|7496.4|7503.4|7496.4|7500.7|7493.7|0
1687426800000|2023-06-22 09:40:00|7503.7|7496.7|7502.4|7495.4|7504.2|7497.2|7499.9|7492.9|0
1687427100000|2023-06-22 09:45:00|7502.7|7495.7|7505.7|7498.7|7505.7|7498.7|7502.2|7495.2|0
1687427400000|2023-06-22 09:50:00|7505.4|7498.4|7502.2|7495.2|7505.7|7498.7|7500.4|7493.4|0
1687427700000|2023-06-22 09:55:00|7501.9|7494.9|7494.9|7487.9|7501.9|7494.9|7494.7|7487.7|0
1687428000000|2023-06-22 10:00:00|7495.9|7488.9|7495.4|7488.4|7498.4|7491.4|7494.7|7487.7|0
1687428300000|2023-06-22 10:05:00|7495.2|7488.2|7495.2|7488.2|7496.2|7489.2|7493.2|7486.2|0
1687428600000|2023-06-22 10:10:00|7494.9|7487.9|7497.2|7490.2|7498.7|7491.7|7493.2|7486.2|0
1687428900000|2023-06-22 10:15:00|7497.7|7490.7|7497.4|7490.4|7500.2|7493.2|7494.4|7487.4|0
1687429200000|2023-06-22 10:20:00|7497.7|7490.7|7501.9|7494.9|7501.9|7494.9|7497.4|7490.4|0
1687429500000|2023-06-22 10:25:00|7501.7|7494.7|7501.4|7494.4|7504.2|7497.2|7500.4|7493.4|0
1687429800000|2023-06-22 10:30:00|7500.9|7493.9|7499.7|7492.7|7501.2|7494.2|7498.7|7491.7|0
1687430100000|2023-06-22 10:35:00|7500.2|7493.2|7498.9|7491.9|7500.9|7493.9|7498.7|7491.7|0
1687430400000|2023-06-22 10:40:00|7498.7|7491.7|7493.7|7486.7|7499.2|7492.2|7493.2|7486.2|0
1687430700000|2023-06-22 10:45:00|7494.2|7487.2|7492.9|7485.9|7494.7|7487.7|7492.2|7485.2|0
1687431000000|2023-06-22 10:50:00|7492.7|7485.7|7491.4|7484.4|7493.2|7486.2|7490.7|7483.7|0
1687431300000|2023-06-22 10:55:00|7491.7|7484.7|7491.9|7484.9|7493.7|7486.7|7490.7|7483.7|0
1687431600000|2023-06-22 11:00:00|7481.7|7474.7|7478.4|7471.4|7488.4|7481.4|7471.2|7464.2|0
1687431900000|2023-06-22 11:05:00|7477.2|7470.2|7480.3|7473.3|7481.3|7474.3|7473.8|7466.8|0
1687432200000|2023-06-22 11:10:00|7480.5|7473.5|7482|7475|7485|7478|7478.5|7471.5|0
1687432500000|2023-06-22 11:15:00|7482.3|7475.3|7489.3|7482.3|7490.8|7483.8|7481.8|7474.8|0
1687432800000|2023-06-22 11:20:00|7488.8|7481.8|7480.5|7473.5|7491|7484|7480|7473|0
1687433100000|2023-06-22 11:25:00|7480.8|7473.8|7476|7469|7481.8|7474.8|7476|7469|0
1687433400000|2023-06-22 11:30:00|7475.8|7468.8|7473|7466|7476.8|7469.8|7471.8|7464.8|0
1687433700000|2023-06-22 11:35:00|7472.8|7465.8|7478.3|7471.3|7479.3|7472.3|7468.3|7461.3|0
1687434000000|2023-06-22 11:40:00|7478.5|7471.5|7476.5|7469.5|7479|7472|7474.5|7467.5|0
1687434300000|2023-06-22 11:45:00|7476.8|7469.8|7477.3|7470.3|7478.3|7471.3|7475.3|7468.3|0
1687434600000|2023-06-22 11:50:00|7477.5|7470.5|7476.5|7469.5|7479.3|7472.3|7475.8|7468.8|0
1687434900000|2023-06-22 11:55:00|7476.8|7469.8|7481.3|7474.3|7481.3|7474.3|7476.3|7469.3|0
1687435200000|2023-06-22 12:00:00|7482|7475|7485.8|7478.8|7486.8|7479.8|7481.3|7474.3|0
1687435500000|2023-06-22 12:05:00|7485.3|7478.3|7489|7482|7489.3|7482.3|7483.8|7476.8|0
1687435800000|2023-06-22 12:10:00|7488.8|7481.8|7484.3|7477.3|7488.8|7481.8|7483.8|7476.8|0
1687436100000|2023-06-22 12:15:00|7484|7477|7487.3|7480.3|7489.8|7482.8|7484|7477|0
1687436400000|2023-06-22 12:20:00|7486.8|7479.8|7486|7479|7487.8|7480.8|7485.3|7478.3|0
1687436700000|2023-06-22 12:25:00|7485.8|7478.8|7476.5|7469.5|7486|7479|7476.5|7469.5|0
1687437000000|2023-06-22 12:30:00|7476.3|7469.3|7483.8|7476.8|7484.3|7477.3|7476.3|7469.3|0
1687437300000|2023-06-22 12:35:00|7483.5|7476.5|7484.8|7477.8|7486.3|7479.3|7482.3|7475.3|0
1687437600000|2023-06-22 12:40:00|7484.5|7477.5|7490.5|7483.5|7490.5|7483.5|7484.5|7477.5|0
1687437900000|2023-06-22 12:45:00|7490.8|7483.8|7496.8|7489.8|7497.5|7490.5|7490.3|7483.3|0
1687438200000|2023-06-22 12:50:00|7497|7490|7497.8|7490.8|7498.8|7491.8|7496.8|7489.8|0
1687438500000|2023-06-22 12:55:00|7497.3|7490.3|7496.3|7489.3|7498.8|7491.8|7496.3|7489.3|0
1687438800000|2023-06-22 13:00:00|7495.8|7488.8|7499.3|7492.3|7499.3|7492.3|7491.5|7484.5|0
1687439100000|2023-06-22 13:05:00|7499.8|7492.8|7500.8|7493.8|7505.3|7498.3|7498.3|7491.3|0
1687439400000|2023-06-22 13:10:00|7500.5|7493.5|7501.1|7494.1|7504|7497|7498.6|7491.6|0
1687439700000|2023-06-22 13:15:00|7501.3|7494.3|7495.1|7488.1|7502.1|7495.1|7495.1|7488.1|0
1687440000000|2023-06-22 13:20:00|7495.6|7488.6|7496.1|7489.1|7497.1|7490.1|7494.6|7487.6|0
1687440300000|2023-06-22 13:25:00|7495.6|7488.6|7497.6|7490.6|7499.3|7492.3|7494.6|7487.6|0
1687440600000|2023-06-22 13:30:00|7498.1|7491.1|7494.3|7487.3|7501.3|7494.3|7491.3|7484.3|0
1687440900000|2023-06-22 13:35:00|7494.1|7487.1|7493.8|7486.8|7497.6|7490.6|7491.8|7484.8|0
1687441200000|2023-06-22 13:40:00|7494.1|7487.1|7495.1|7488.1|7498.3|7491.3|7492.6|7485.6|0
1687441500000|2023-06-22 13:45:00|7494.8|7487.8|7489.1|7482.1|7496.8|7489.8|7489.1|7482.1|0
1687441800000|2023-06-22 13:50:00|7488.6|7481.6|7491.3|7484.3|7494.6|7487.6|7488.1|7481.1|0
1687442100000|2023-06-22 13:55:00|7491.1|7484.1|7488.8|7481.8|7493.1|7486.1|7488.8|7481.8|0
1687442400000|2023-06-22 14:00:00|7490.3|7483.3|7494.6|7487.6|7495.6|7488.6|7489.8|7482.8|0
1687442700000|2023-06-22 14:05:00|7494.8|7487.8|7494.8|7487.8|7496.6|7489.6|7489.1|7482.1|0
1687443000000|2023-06-22 14:10:00|7494|7487|7497.8|7490.8|7499.3|7492.3|7493.8|7486.8|0
1687443300000|2023-06-22 14:15:00|7498.3|7491.3|7497.3|7490.3|7499.8|7492.8|7495.8|7488.8|0
1687443600000|2023-06-22 14:20:00|7497|7490|7496|7489|7497.8|7490.8|7494.8|7487.8|0
1687443900000|2023-06-22 14:25:00|7495.8|7488.8|7496.3|7489.3|7497.8|7490.8|7493.3|7486.3|0
1687444200000|2023-06-22 14:30:00|7496.5|7489.5|7500.3|7493.3|7501.8|7494.8|7496.3|7489.3|0
1687444500000|2023-06-22 14:35:00|7500|7493|7497.3|7490.3|7500.8|7493.8|7496.8|7489.8|0
1687444800000|2023-06-22 14:40:00|7497.8|7490.8|7496.5|7489.5|7497.8|7490.8|7492.3|7485.3|0
1687445100000|2023-06-22 14:45:00|7496.3|7489.3|7498.8|7491.8|7499.3|7492.3|7495|7488|0
1687445400000|2023-06-22 14:50:00|7499|7492|7498.3|7491.3|7501.5|7494.5|7498.3|7491.3|0
1687445700000|2023-06-22 14:55:00|7498.8|7491.8|7497.3|7490.3|7499.3|7492.3|7496.3|7489.3|0
1687446000000|2023-06-22 15:00:00|7497.5|7490.5|7496.3|7489.3|7498.3|7491.3|7494|7487|0
1687446300000|2023-06-22 15:05:00|7496.8|7489.8|7491.5|7484.5|7497.8|7490.8|7491.3|7484.3|0
1687446600000|2023-06-22 15:10:00|7491.3|7484.3|7492.8|7485.8|7492.8|7485.8|7488.8|7481.8|0
1687446900000|2023-06-22 15:15:00|7492.5|7485.5|7496.8|7489.8|7497|7490|7491.3|7484.3|0
1687447200000|2023-06-22 15:20:00|7497|7490|7494.3|7487.3|7497.3|7490.3|7492.5|7485.5|0
1687447500000|2023-06-22 15:25:00|7494.5|7487.5|7499.3|7492.3|7501.3|7494.3|7494.5|7487.5|0
1687447800000|2023-06-22 15:30:00|7498.3|7491.3|7507.8|7500.8|7509|7502|7498.3|7491.3|0
1687448100000|2023-06-22 15:35:00|7507.3|7500.3|7511.8|7504.8|7512.8|7505.8|7507.3|7500.3|0
1687448400000|2023-06-22 15:40:00|7511.3|7504.3|7514|7507|7514.3|7507.3|7511.3|7504.3|0
1687448700000|2023-06-22 15:45:00|7513.8|7506.8|7513.3|7506.3|7514.8|7507.8|7512.8|7505.8|0
1687449000000|2023-06-22 15:50:00|7513.8|7506.8|7512.8|7505.8|7514.8|7507.8|7511.8|7504.8|0
1687449300000|2023-06-22 15:55:00|7512.5|7505.5|7513.8|7506.8|7513.8|7506.8|7511.3|7504.3|0
1687449600000|2023-06-22 16:00:00|7513.3|7506.3|7511.3|7504.3|7513.3|7506.3|7509.5|7502.5|0
1687449900000|2023-06-22 16:05:00|7510.8|7503.8|7512.3|7505.3|7512.3|7505.3|7509.8|7502.8|0
1687450200000|2023-06-22 16:10:00|7512|7505|7512.3|7505.3|7513|7506|7511|7504|0
1687450500000|2023-06-22 16:15:00|7512.8|7505.8|7513.3|7506.3|7515.3|7508.3|7512.8|7505.8|0
1687450800000|2023-06-22 16:20:00|7513.5|7506.5|7515.8|7508.8|7516|7509|7512.8|7505.8|0
1687451100000|2023-06-22 16:25:00|7515.5|7508.5|7516.8|7509.8|7516.8|7509.8|7515.3|7508.3|0
1687451400000|2023-06-22 16:30:00|7517|7510|7518.3|7511.3|7519.3|7512.3|7516.8|7509.8|0
1687451700000|2023-06-22 16:35:00|7518.5|7511.5|7517.8|7510.8|7519.3|7512.3|7517.3|7510.3|0
1687452000000|2023-06-22 16:40:00|7518.3|7511.3|7515.3|7508.3|7519.3|7512.3|7514.8|7507.8|0
1687452300000|2023-06-22 16:45:00|7515.5|7508.5|7516.3|7509.3|7517.3|7510.3|7514.8|7507.8|0
1687452600000|2023-06-22 16:50:00|7516.5|7509.5|7517.3|7510.3|7517.8|7510.8|7516.3|7509.3|0
1687452900000|2023-06-22 16:55:00|7517.5|7510.5|7518.5|7511.5|7518.8|7511.8|7515.3|7508.3|0
1687453200000|2023-06-22 17:00:00|7518.8|7511.8|7514.8|7507.8|7518.8|7511.8|7514.8|7507.8|0
1687453500000|2023-06-22 17:05:00|7514.5|7507.5|7512.5|7505.5|7516.8|7509.8|7512.5|7505.5|0
1687453800000|2023-06-22 17:10:00|7512.8|7505.8|7513.5|7506.5|7513.8|7506.8|7512.5|7505.5|0
1687454100000|2023-06-22 17:15:00|7513.3|7506.3|7514.8|7507.8|7514.8|7507.8|7512.5|7505.5|0
1687454400000|2023-06-22 17:20:00|7514.5|7507.5|7515.3|7508.3|7515.3|7508.3|7513.8|7506.8|0
1687454700000|2023-06-22 17:25:00|7515|7508|7515.8|7508.8|7515.8|7508.8|7514.3|7507.3|0
1687455000000|2023-06-22 17:30:00|7516|7509|7514.8|7507.8|7516.5|7509.5|7514.3|7507.3|0
1687455300000|2023-06-22 17:35:00|7514.5|7507.5|7514.8|7507.8|7515.3|7508.3|7513.5|7506.5|0
1687455600000|2023-06-22 17:40:00|7515|7508|7518.5|7511.5|7518.5|7511.5|7514.8|7507.8|0
1687455900000|2023-06-22 17:45:00|7518.8|7511.8|7518.5|7511.5|7518.8|7511.8|7517.5|7510.5|0
1687456200000|2023-06-22 17:50:00|7518.8|7511.8|7518.8|7511.8|7519.3|7512.3|7517.8|7510.8|0
1687456500000|2023-06-22 17:55:00|7519|7512|7519.8|7512.8|7519.8|7512.8|7517.8|7510.8|0
1687456800000|2023-06-22 18:00:00|7520.3|7513.3|7520.8|7513.8|7521.3|7514.3|7519.8|7512.8|0
1687457100000|2023-06-22 18:05:00|7521|7514|7519|7512|7521|7514|7518.8|7511.8|0
1687457400000|2023-06-22 18:10:00|7519.3|7512.3|7519|7512|7520.3|7513.3|7518.8|7511.8|0
1687457700000|2023-06-22 18:15:00|7519.3|7512.3|7516.8|7509.8|7519.5|7512.5|7516.8|7509.8|0
1687458000000|2023-06-22 18:20:00|7517|7510|7519|7512|7519.3|7512.3|7516.8|7509.8|0
1687458300000|2023-06-22 18:25:00|7519.3|7512.3|7521.5|7514.5|7522|7515|7518.3|7511.3|0
1687458600000|2023-06-22 18:30:00|7521.8|7514.8|7519.8|7512.8|7524|7517|7519.3|7512.3|0
1687458900000|2023-06-22 18:35:00|7519.5|7512.5|7521.5|7514.5|7521.5|7514.5|7519.3|7512.3|0
1687459200000|2023-06-22 18:40:00|7521.3|7514.3|7520.5|7513.5|7522|7515|7519.8|7512.8|0
1687459500000|2023-06-22 18:45:00|7520.8|7513.8|7518.8|7511.8|7520.8|7513.8|7518.3|7511.3|0
1687459800000|2023-06-22 18:50:00|7519|7512|7519.8|7512.8|7520|7513|7518.8|7511.8|0
1687460100000|2023-06-22 18:55:00|7519.5|7512.5|7520.5|7513.5|7521.3|7514.3|7519.3|7512.3|0
1687460400000|2023-06-22 19:00:00|7520.8|7513.8|7518.3|7511.3|7522|7515|7518.3|7511.3|0
1687460700000|2023-06-22 19:05:00|7518|7511|7517.3|7510.3|7519.3|7512.3|7517.3|7510.3|0
1687461000000|2023-06-22 19:10:00|7517.5|7510.5|7517.8|7510.8|7518.5|7511.5|7516.8|7509.8|0
1687461300000|2023-06-22 19:15:00|7517.5|7510.5|7516|7509|7518.3|7511.3|7515.3|7508.3|0
1687461600000|2023-06-22 19:20:00|7515.8|7508.8|7514.8|7507.8|7515.8|7508.8|7513.5|7506.5|0
1687461900000|2023-06-22 19:25:00|7514.5|7507.5|7511.8|7504.8|7514.8|7507.8|7511.8|7504.8|0
1687462200000|2023-06-22 19:30:00|7511.3|7504.3|7511.8|7504.8|7512.8|7505.8|7510.3|7503.3|0
1687462500000|2023-06-22 19:35:00|7512.3|7505.3|7513.8|7506.8|7514|7507|7511.8|7504.8|0
1687462800000|2023-06-22 19:40:00|7514.3|7507.3|7514.5|7507.5|7514.8|7507.8|7512.8|7505.8|0
1687463100000|2023-06-22 19:45:00|7514.3|7507.3|7517.8|7510.8|7517.8|7510.8|7514.3|7507.3|0
1687463400000|2023-06-22 19:50:00|7518.3|7511.3|7518|7511|7518.3|7511.3|7514.8|7507.8|0
1687463700000|2023-06-22 19:55:00|7517.8|7510.8|7520.2|7513.2|7520.2|7513.2|7514.8|7507.8|0
1687464000000|2023-06-22 20:00:00|7520.3|7513.3|7518.4|7511.4|7522|7515|7516.8|7509.8|0
1687464300000|2023-06-22 20:05:00|7518.3|7511.3|7513.3|7506.3|7518.3|7511.3|7512.9|7505.9|0
1687464600000|2023-06-22 20:10:00|7513.4|7506.4|7515.6|7508.6|7516.4|7509.4|7512.9|7505.9|0
1687464900000|2023-06-22 20:15:00|7515.7|7508.7|7517.1|7510.1|7517.9|7510.9|7515.7|7508.7|0
1687465200000|2023-06-22 20:20:00|7517.2|7510.2|7516.3|7509.3|7518.7|7511.7|7516|7509|0
1687465500000|2023-06-22 20:25:00|7516.2|7509.2|7517.5|7510.5|7517.5|7510.5|7516.2|7509.2|0
1687465800000|2023-06-22 20:30:00|7517.6|7510.6|7518.7|7511.7|7519|7512|7517.6|7510.6|0
1687466100000|2023-06-22 20:35:00|7518.8|7511.8|7518.2|7511.2|7519.8|7512.8|7518.2|7511.2|0
1687466400000|2023-06-22 20:40:00|7518.3|7511.3|7518.4|7511.4|7518.8|7511.8|7518|7511|0
1687466700000|2023-06-22 20:45:00|7518.3|7511.3|7518.8|7511.8|7518.8|7511.8|7517.2|7510.2|0
1687467000000|2023-06-22 20:50:00|7518.9|7511.9|7520.8|7513.8|7521|7514|7518.3|7511.3|0
1687467300000|2023-06-22 20:55:00|7520.2|7513.2|7519|7512|7521.4|7514.4|7518.4|7511.4|0
1687467600000|2023-06-22 21:00:00|7519.3|7512.3|7520.6|7513.6|7521.1|7514.1|7519.2|7512.2|0
1687467900000|2023-06-22 21:05:00|7520.7|7513.7|7521.2|7514.2|7521.4|7514.4|7520.5|7513.5|0
1687468200000|2023-06-22 21:10:00|7521.1|7514.1|7520.4|7513.4|7521.2|7514.2|7520.4|7513.4|0
1687468500000|2023-06-22 21:15:00|7520.2|7513.2|7520.7|7513.7|7520.9|7513.9|7520.2|7513.2|0
1687468800000|2023-06-22 21:20:00|7520.3|7513.3|7520.3|7513.3|7520.3|7513.3|7520.3|7513.3|0
1687469100000|2023-06-22 21:25:00|7520.1|7513.1|7519.3|7512.3|7520.1|7513.1|7519.3|7512.3|0
1687469400000|2023-06-22 21:30:00|7519.2|7512.2|7519|7512|7519.3|7512.3|7518.7|7511.7|0
1687469700000|2023-06-22 21:35:00|7518.9|7511.9|7519|7512|7519|7512|7518.9|7511.9|0
1687470000000|2023-06-22 21:40:00|7519.1|7512.1|7518.8|7511.8|7519.5|7512.5|7518.8|7511.8|0
1687470300000|2023-06-22 21:45:00|7518.9|7511.9|7519|7512|7519.6|7512.6|7518.9|7511.9|0
1687470900000|2023-06-22 21:55:00|7519.1|7512.1|7520.1|7513.1|7520.1|7513.1|7518.9|7511.9|0
1687471200000|2023-06-22 22:00:00|7518.1|7511.1|7517.1|7510.1|7518.1|7511.1|7516|7509|0
1687471500000|2023-06-22 22:05:00|7517|7510|7516|7509|7517.1|7510.1|7516|7509|0
1687471800000|2023-06-22 22:10:00|7516.1|7509.1|7516|7509|7517.1|7510.1|7515.8|7508.8|0
1687472100000|2023-06-22 22:15:00|7516.1|7509.1|7517.2|7510.2|7517.2|7510.2|7516.1|7509.1|0
1687472400000|2023-06-22 22:20:00|7517.1|7510.1|7517.9|7510.9|7519|7512|7516.8|7509.8|0
1687472700000|2023-06-22 22:25:00|7518|7511|7518.7|7511.7|7519|7512|7517.3|7510.3|0
1687473000000|2023-06-22 22:30:00|7518.6|7511.6|7518|7511|7518.8|7511.8|7517.6|7510.6|0
1687473300000|2023-06-22 22:35:00|7517.9|7510.9|7518|7511|7518|7511|7517.7|7510.7|0
1687473600000|2023-06-22 22:40:00|7518.1|7511.1|7519.6|7512.6|7519.6|7512.6|7518.1|7511.1|0
1687473900000|2023-06-22 22:45:00|7519.5|7512.5|7518.8|7511.8|7519.6|7512.6|7518.8|7511.8|0
1687474200000|2023-06-22 22:50:00|7518.9|7511.9|7518.8|7511.8|7519.1|7512.1|7518.8|7511.8|0
1687474500000|2023-06-22 22:55:00|7519|7512|7518.8|7511.8|7519.1|7512.1|7518.8|7511.8|0
1687474800000|2023-06-22 23:00:00|7519|7512|7518.8|7511.8|7519.6|7512.6|7518.8|7511.8|0
1687475100000|2023-06-22 23:05:00|7518.9|7511.9|7518|7511|7519.1|7512.1|7518|7511|0
1687475400000|2023-06-22 23:10:00|7518.1|7511.1|7519.1|7512.1|7519.1|7512.1|7518.1|7511.1|0
1687475700000|2023-06-22 23:15:00|7519|7512|7518.3|7511.3|7519|7512|7518.3|7511.3|0
1687476000000|2023-06-22 23:20:00|7518.4|7511.4|7517.7|7510.7|7518.6|7511.6|7517.7|7510.7|0
1687476300000|2023-06-22 23:25:00|7517.6|7510.6|7517.4|7510.4|7517.6|7510.6|7516.9|7509.9|0
1687476600000|2023-06-22 23:30:00|7517.6|7510.6|7517.3|7510.3|7517.7|7510.7|7516.9|7509.9|0
1687476900000|2023-06-22 23:35:00|7517.4|7510.4|7517.7|7510.7|7517.9|7510.9|7517.3|7510.3|0
1687477200000|2023-06-22 23:40:00|7517.8|7510.8|7517.2|7510.2|7518.1|7511.1|7517|7510|0
1687477500000|2023-06-22 23:45:00|7517.1|7510.1|7517.2|7510.2|7517.7|7510.7|7516.4|7509.4|0
1687477800000|2023-06-22 23:50:00|7517.3|7510.3|7517.7|7510.7|7518.3|7511.3|7517.2|7510.2|0
1687478100000|2023-06-22 23:55:00|7517.6|7510.6|7515.7|7508.7|7517.7|7510.7|7515.3|7508.3|0
1687478400000|2023-06-23 00:00:00|7515.6|7508.6|7515.5|7508.5|7515.8|7508.8|7514.3|7507.3|0
1687478700000|2023-06-23 00:05:00|7515.8|7508.8|7516.5|7509.5|7517.8|7510.8|7515.5|7508.5|0
1687479000000|2023-06-23 00:10:00|7516.3|7509.3|7515.5|7508.5|7516.3|7509.3|7512|7505|0
1687479300000|2023-06-23 00:15:00|7514|7507|7514.5|7507.5|7514.5|7507.5|7511.3|7504.3|0
1687479600000|2023-06-23 00:20:00|7514.3|7507.3|7512.5|7505.5|7514.5|7507.5|7511.5|7504.5|0
1687479900000|2023-06-23 00:25:00|7513.5|7506.5|7511.5|7504.5|7513.5|7506.5|7511.5|7504.5|0
1687480200000|2023-06-23 00:30:00|7512|7505|7509.5|7502.5|7513|7506|7509.3|7502.3|0
1687480500000|2023-06-23 00:35:00|7510|7503|7512|7505|7512|7505|7509.5|7502.5|0
1687480800000|2023-06-23 00:40:00|7512.3|7505.3|7512|7505|7513|7506|7512|7505|0
1687481100000|2023-06-23 00:45:00|7511.8|7504.8|7512.5|7505.5|7513|7506|7511|7504|0
1687481400000|2023-06-23 00:50:00|7512.3|7505.3|7513|7506|7513.3|7506.3|7512|7505|0
1687481700000|2023-06-23 00:55:00|7512.8|7505.8|7511.5|7504.5|7513.3|7506.3|7511|7504|0
1687482000000|2023-06-23 01:00:00|7511.3|7504.3|7508|7501|7511.5|7504.5|7507|7500|0
1687482300000|2023-06-23 01:05:00|7507.8|7500.8|7507.3|7500.3|7508|7501|7506.5|7499.5|0
1687482600000|2023-06-23 01:10:00|7507.5|7500.5|7508|7501|7508.5|7501.5|7506.8|7499.8|0
1687482900000|2023-06-23 01:15:00|7507.8|7500.8|7507.5|7500.5|7509|7502|7507.3|7500.3|0
1687483200000|2023-06-23 01:20:00|7507.8|7500.8|7506.8|7499.8|7507.8|7500.8|7505.5|7498.5|0
1687483500000|2023-06-23 01:25:00|7507|7500|7506.3|7499.3|7507|7500|7506.3|7499.3|0
1687483800000|2023-06-23 01:30:00|7505.8|7498.8|7501|7494|7505.8|7498.8|7498|7491|0
1687484100000|2023-06-23 01:35:00|7501.3|7494.3|7499.5|7492.5|7502|7495|7499.5|7492.5|0
1687484400000|2023-06-23 01:40:00|7499.3|7492.3|7496.5|7489.5|7499.5|7492.5|7495|7488|0
1687484700000|2023-06-23 01:45:00|7497|7490|7494|7487|7497.5|7490.5|7493.5|7486.5|0
1687485000000|2023-06-23 01:50:00|7494.3|7487.3|7497.5|7490.5|7498.3|7491.3|7494.3|7487.3|0
1687485300000|2023-06-23 01:55:00|7497.8|7490.8|7498.5|7491.5|7498.5|7491.5|7497|7490|0
1687485600000|2023-06-23 02:00:00|7498|7491|7495.5|7488.5|7499|7492|7495|7488|0
1687485900000|2023-06-23 02:05:00|7495|7488|7495.3|7488.3|7495.5|7488.5|7493.3|7486.3|0
1687486200000|2023-06-23 02:10:00|7494.8|7487.8|7495|7488|7496|7489|7493.3|7486.3|0
1687486500000|2023-06-23 02:15:00|7494.8|7487.8|7494.3|7487.3|7494.8|7487.8|7492.8|7485.8|0
1687486800000|2023-06-23 02:20:00|7494.5|7487.5|7492.8|7485.8|7495.5|7488.5|7492.5|7485.5|0
1687487100000|2023-06-23 02:25:00|7492.3|7485.3|7493|7486|7494.5|7487.5|7492.3|7485.3|0
1687487400000|2023-06-23 02:30:00|7492.8|7485.8|7489.8|7482.8|7493|7486|7489.8|7482.8|0
1687487700000|2023-06-23 02:35:00|7490|7483|7490.3|7483.3|7491|7484|7490|7483|0
1687488000000|2023-06-23 02:40:00|7489.8|7482.8|7490.5|7483.5|7491.5|7484.5|7489|7482|0
1687488300000|2023-06-23 02:45:00|7490.3|7483.3|7490|7483|7491|7484|7490|7483|0
1687488600000|2023-06-23 02:50:00|7490.3|7483.3|7487.5|7480.5|7490.3|7483.3|7487.5|7480.5|0
1687488900000|2023-06-23 02:55:00|7488|7481|7489.3|7482.3|7489.5|7482.5|7487.5|7480.5|0
1687489200000|2023-06-23 03:00:00|7489.5|7482.5|7488.8|7481.8|7490|7483|7488.8|7481.8|0
1687489500000|2023-06-23 03:05:00|7488.5|7481.5|7489|7482|7489.3|7482.3|7487.5|7480.5|0
1687489800000|2023-06-23 03:10:00|7489.5|7482.5|7489.3|7482.3|7489.5|7482.5|7487.8|7480.8|0
1687490100000|2023-06-23 03:15:00|7489.5|7482.5|7488.5|7481.5|7490.5|7483.5|7488.5|7481.5|0
1687490400000|2023-06-23 03:20:00|7488.3|7481.3|7488.3|7481.3|7489|7482|7488.3|7481.3|0
1687490700000|2023-06-23 03:25:00|7487.8|7480.8|7490.3|7483.3|7490.3|7483.3|7487.5|7480.5|0
1687491000000|2023-06-23 03:30:00|7490|7483|7488.3|7481.3|7490|7483|7487.5|7480.5|0
1687491300000|2023-06-23 03:35:00|7488.5|7481.5|7489.5|7482.5|7490.3|7483.3|7487.5|7480.5|0
1687491600000|2023-06-23 03:40:00|7489.8|7482.8|7486.5|7479.5|7490.8|7483.8|7486.5|7479.5|0
1687491900000|2023-06-23 03:45:00|7486.3|7479.3|7488.5|7481.5|7488.5|7481.5|7486.3|7479.3|0
1687492200000|2023-06-23 03:50:00|7488.3|7481.3|7484.5|7477.5|7489|7482|7484.5|7477.5|0
1687492500000|2023-06-23 03:55:00|7484.8|7477.8|7485.3|7478.3|7485.8|7478.8|7483.3|7476.3|0
1687492800000|2023-06-23 04:00:00|7485.5|7478.5|7484.8|7477.8|7485.5|7478.5|7484.3|7477.3|0
1687493100000|2023-06-23 04:05:00|7484.5|7477.5|7482|7475|7484.5|7477.5|7482|7475|0
1687493400000|2023-06-23 04:10:00|7481.8|7474.8|7480|7473|7481.8|7474.8|7479|7472|0
1687493700000|2023-06-23 04:15:00|7479.8|7472.8|7481|7474|7481|7474|7479.5|7472.5|0
1687494000000|2023-06-23 04:20:00|7480.8|7473.8|7480|7473|7481|7474|7479.3|7472.3|0
1687494300000|2023-06-23 04:25:00|7479.8|7472.8|7476.8|7469.8|7479.8|7472.8|7476.8|7469.8|0
1687494600000|2023-06-23 04:30:00|7477.3|7470.3|7480|7473|7480|7473|7477.3|7470.3|0
1687494900000|2023-06-23 04:35:00|7480.3|7473.3|7479.5|7472.5|7480.3|7473.3|7479|7472|0
1687495200000|2023-06-23 04:40:00|7479.3|7472.3|7481|7474|7481|7474|7477|7470|0
1687495500000|2023-06-23 04:45:00|7480.8|7473.8|7479.8|7472.8|7480.8|7473.8|7478.5|7471.5|0
1687495800000|2023-06-23 04:50:00|7479.5|7472.5|7478.5|7471.5|7479.5|7472.5|7477.5|7470.5|0
1687496100000|2023-06-23 04:55:00|7479|7472|7477.5|7470.5|7479.5|7472.5|7477.3|7470.3|0
1687496400000|2023-06-23 05:00:00|7477.3|7470.3|7477|7470|7478.5|7471.5|7476.3|7469.3|0
1687496700000|2023-06-23 05:05:00|7477.3|7470.3|7477.5|7470.5|7480|7473|7477.3|7470.3|0
1687497000000|2023-06-23 05:10:00|7477.8|7470.8|7475.5|7468.5|7478|7471|7474.8|7467.8|0
1687497300000|2023-06-23 05:15:00|7475.3|7468.3|7479.3|7472.3|7479.8|7472.8|7474.3|7467.3|0
1687497600000|2023-06-23 05:20:00|7479|7472|7475|7468|7480|7473|7474.5|7467.5|0
1687497900000|2023-06-23 05:25:00|7475.3|7468.3|7473.3|7466.3|7476|7469|7473.3|7466.3|0
1687498200000|2023-06-23 05:30:00|7473.5|7466.5|7473.3|7466.3|7474.5|7467.5|7472.8|7465.8|0
1687498500000|2023-06-23 05:35:00|7473|7466|7474|7467|7475|7468|7473|7466|0
1687498800000|2023-06-23 05:40:00|7474.3|7467.3|7478.3|7471.3|7478.8|7471.8|7474.3|7467.3|0
1687499100000|2023-06-23 05:45:00|7478.5|7471.5|7481.5|7474.5|7481.5|7474.5|7476.8|7469.8|0
1687499400000|2023-06-23 05:50:00|7481.8|7474.8|7479|7472|7482.5|7475.5|7478|7471|0
1687499700000|2023-06-23 05:55:00|7479.3|7472.3|7483.8|7476.8|7484.8|7477.8|7479|7472|0
1687500000000|2023-06-23 06:00:00|7483.5|7476.5|7481.8|7474.8|7485|7478|7479|7472|0
1687500300000|2023-06-23 06:05:00|7481.5|7474.5|7476.3|7469.3|7482.3|7475.3|7474.3|7467.3|0
1687500600000|2023-06-23 06:10:00|7476.5|7469.5|7483|7476|7483|7476|7476.5|7469.5|0
1687500900000|2023-06-23 06:15:00|7482.5|7475.5|7475.5|7468.5|7483|7476|7475|7468|0
1687501200000|2023-06-23 06:20:00|7476|7469|7481.5|7474.5|7482|7475|7476|7469|0
1687501500000|2023-06-23 06:25:00|7481.8|7474.8|7478.3|7471.3|7481.8|7474.8|7477.5|7470.5|0
1687501800000|2023-06-23 06:30:00|7478.5|7471.5|7480|7473|7482.5|7475.5|7478.3|7471.3|0
1687502100000|2023-06-23 06:35:00|7479.8|7472.8|7476.5|7469.5|7481|7474|7476.3|7469.3|0
1687502400000|2023-06-23 06:40:00|7476.8|7469.8|7476.5|7469.5|7478.8|7471.8|7475.5|7468.5|0
1687502700000|2023-06-23 06:45:00|7476.8|7469.8|7475|7468|7477.8|7470.8|7475|7468|0
1687503000000|2023-06-23 06:50:00|7474.8|7467.8|7473.3|7466.3|7475.5|7468.5|7473|7466|0
1687503300000|2023-06-23 06:55:00|7472.8|7465.8|7476.8|7469.8|7477.5|7470.5|7472.8|7465.8|0
1687503600000|2023-06-23 07:00:00|7476.5|7469.5|7480.5|7473.5|7487.8|7480.8|7474.3|7467.3|0
1687503900000|2023-06-23 07:05:00|7481.3|7474.3|7482|7475|7491|7484|7476|7469|0
1687504200000|2023-06-23 07:10:00|7481.8|7474.8|7478.3|7471.3|7484.8|7477.8|7477.8|7470.8|0
1687504500000|2023-06-23 07:15:00|7478.5|7471.5|7480|7473|7484.5|7477.5|7477.8|7470.8|0
1687504800000|2023-06-23 07:20:00|7479.8|7472.8|7471|7464|7482.3|7475.3|7471|7464|0
1687505100000|2023-06-23 07:25:00|7471.3|7464.3|7472.3|7465.3|7477|7470|7466.3|7459.3|0
1687505400000|2023-06-23 07:30:00|7472|7465|7457|7450|7472|7465|7455.3|7448.3|0
1687505700000|2023-06-23 07:35:00|7457.3|7450.3|7454|7447|7462.5|7455.5|7453.3|7446.3|0
1687506000000|2023-06-23 07:40:00|7453.8|7446.8|7452.5|7445.5|7457.3|7450.3|7450.8|7443.8|0
1687506300000|2023-06-23 07:45:00|7452.8|7445.8|7458.3|7451.3|7458.3|7451.3|7447.5|7440.5|0
1687506600000|2023-06-23 07:50:00|7458.5|7451.5|7463.7|7456.7|7463.7|7456.7|7456.3|7449.3|0
1687506900000|2023-06-23 07:55:00|7464.2|7457.2|7466.9|7459.9|7469.2|7462.2|7463.4|7456.4|0
1687507200000|2023-06-23 08:00:00|7467.4|7460.4|7474.2|7467.2|7475.2|7468.2|7467.2|7460.2|0
1687507500000|2023-06-23 08:05:00|7474.4|7467.4|7482.7|7475.7|7483.7|7476.7|7474.4|7467.4|0
1687507800000|2023-06-23 08:10:00|7482.4|7475.4|7484.2|7477.2|7484.7|7477.7|7481.4|7474.4|0
1687508100000|2023-06-23 08:15:00|7484.4|7477.4|7482.4|7475.4|7486.2|7479.2|7482.2|7475.2|0
1687508400000|2023-06-23 08:20:00|7482.9|7475.9|7481.4|7474.4|7486.2|7479.2|7481.2|7474.2|0
1687508700000|2023-06-23 08:25:00|7481.2|7474.2|7485.4|7478.4|7487.2|7480.2|7480.9|7473.9|0
1687509000000|2023-06-23 08:30:00|7485.2|7478.2|7493.9|7486.9|7494.7|7487.7|7485.2|7478.2|0
1687509300000|2023-06-23 08:35:00|7494.2|7487.2|7492.9|7485.9|7496.7|7489.7|7491.4|7484.4|0
1687509600000|2023-06-23 08:40:00|7492.7|7485.7|7494.7|7487.7|7494.9|7487.9|7492.2|7485.2|0
1687509900000|2023-06-23 08:45:00|7494.4|7487.4|7495.2|7488.2|7497.2|7490.2|7492.7|7485.7|0
1687510200000|2023-06-23 08:50:00|7494.9|7487.9|7496.2|7489.2|7496.2|7489.2|7489.7|7482.7|0
1687510500000|2023-06-23 08:55:00|7495.7|7488.7|7492.2|7485.2|7495.7|7488.7|7492.2|7485.2|0
1687510800000|2023-06-23 09:00:00|7491.7|7484.7|7492.7|7485.7|7493.7|7486.7|7489.7|7482.7|0
1687511100000|2023-06-23 09:05:00|7492.4|7485.4|7491.9|7484.9|7495.9|7488.9|7490.7|7483.7|0
1687511400000|2023-06-23 09:10:00|7492.2|7485.2|7494.9|7487.9|7498.7|7491.7|7492.2|7485.2|0
1687511700000|2023-06-23 09:15:00|7494.7|7487.7|7495.7|7488.7|7497.2|7490.2|7494.4|7487.4|0
1687512000000|2023-06-23 09:20:00|7495.4|7488.4|7489.7|7482.7|7495.9|7488.9|7488.9|7481.9|0
1687512300000|2023-06-23 09:25:00|7489.4|7482.4|7488.9|7481.9|7491.2|7484.2|7486.9|7479.9|0
1687512600000|2023-06-23 09:30:00|7488.7|7481.7|7487.9|7480.9|7491.2|7484.2|7487.7|7480.7|0
1687512900000|2023-06-23 09:35:00|7488.2|7481.2|7492.2|7485.2|7492.9|7485.9|7488.2|7481.2|0
1687513200000|2023-06-23 09:40:00|7492.4|7485.4|7488.2|7481.2|7492.7|7485.7|7487.9|7480.9|0
1687513500000|2023-06-23 09:45:00|7487.9|7480.9|7486.7|7479.7|7488.2|7481.2|7485.2|7478.2|0
1687513800000|2023-06-23 09:50:00|7487.2|7480.2|7488.7|7481.7|7489.7|7482.7|7486.4|7479.4|0
1687514100000|2023-06-23 09:55:00|7488.9|7481.9|7494.2|7487.2|7495.2|7488.2|7488.2|7481.2|0
1687514400000|2023-06-23 10:00:00|7493.9|7486.9|7489.7|7482.7|7495.4|7488.4|7489.4|7482.4|0
1687514700000|2023-06-23 10:05:00|7489.4|7482.4|7489.2|7482.2|7490.7|7483.7|7488.4|7481.4|0
1687515000000|2023-06-23 10:10:00|7488.2|7481.2|7488.4|7481.4|7488.7|7481.7|7485.7|7478.7|0
1687515300000|2023-06-23 10:15:00|7488.2|7481.2|7488.4|7481.4|7490.4|7483.4|7487.9|7480.9|0
1687515600000|2023-06-23 10:20:00|7488.2|7481.2|7494.7|7487.7|7494.7|7487.7|7488.2|7481.2|0
1687515900000|2023-06-23 10:25:00|7494.4|7487.4|7495.7|7488.7|7497.7|7490.7|7494.4|7487.4|0
1687516200000|2023-06-23 10:30:00|7495.9|7488.9|7490.9|7483.9|7496.2|7489.2|7490.7|7483.7|0
1687516500000|2023-06-23 10:35:00|7490.7|7483.7|7488.2|7481.2|7491.2|7484.2|7485.7|7478.7|0
1687516800000|2023-06-23 10:40:00|7487.7|7480.7|7484.2|7477.2|7488.2|7481.2|7483.7|7476.7|0
1687517100000|2023-06-23 10:45:00|7484.4|7477.4|7482.2|7475.2|7486.2|7479.2|7482.2|7475.2|0
1687517400000|2023-06-23 10:50:00|7482.4|7475.4|7479.4|7472.4|7484.7|7477.7|7479.4|7472.4|0
1687517700000|2023-06-23 10:55:00|7479.7|7472.7|7478.2|7471.2|7480.2|7473.2|7477.7|7470.7|0
1687518000000|2023-06-23 11:00:00|7477.7|7470.7|7481.7|7474.7|7482.2|7475.2|7476.7|7469.7|0
1687518300000|2023-06-23 11:05:00|7481.9|7474.9|7484.9|7477.9|7485.2|7478.2|7481.9|7474.9|0
1687518600000|2023-06-23 11:10:00|7484.7|7477.7|7487.2|7480.2|7487.2|7480.2|7484.2|7477.2|0
1687518900000|2023-06-23 11:15:00|7486.7|7479.7|7485.7|7478.7|7488.9|7481.9|7485.4|7478.4|0
1687519200000|2023-06-23 11:20:00|7485.4|7478.4|7489.2|7482.2|7489.2|7482.2|7485.2|7478.2|0
1687519500000|2023-06-23 11:25:00|7489.7|7482.7|7488.2|7481.2|7490.7|7483.7|7487.9|7480.9|0
1687519800000|2023-06-23 11:30:00|7488.7|7481.7|7490.2|7483.2|7490.2|7483.2|7486.2|7479.2|0
1687520100000|2023-06-23 11:35:00|7489.9|7482.9|7486.2|7479.2|7490.7|7483.7|7485.2|7478.2|0
1687520400000|2023-06-23 11:40:00|7485.8|7478.8|7483.8|7476.8|7485.8|7478.8|7482.3|7475.3|0
1687520700000|2023-06-23 11:45:00|7483.5|7476.5|7483.8|7476.8|7484.3|7477.3|7482.3|7475.3|0
1687521000000|2023-06-23 11:50:00|7484.3|7477.3|7484|7477|7484.3|7477.3|7482.8|7475.8|0
1687521300000|2023-06-23 11:55:00|7484.3|7477.3|7480.8|7473.8|7484.3|7477.3|7480.8|7473.8|0
1687521600000|2023-06-23 12:00:00|7481.3|7474.3|7477.3|7470.3|7482|7475|7477.3|7470.3|0
1687521900000|2023-06-23 12:05:00|7476.8|7469.8|7468.8|7461.8|7477|7470|7467.3|7460.3|0
1687522200000|2023-06-23 12:10:00|7468.5|7461.5|7471.8|7464.8|7472.5|7465.5|7467.8|7460.8|0
1687522500000|2023-06-23 12:15:00|7471.3|7464.3|7471.8|7464.8|7472.8|7465.8|7470.3|7463.3|0
1687522800000|2023-06-23 12:20:00|7471.5|7464.5|7471.3|7464.3|7474|7467|7470.8|7463.8|0
1687523100000|2023-06-23 12:25:00|7471|7464|7468.8|7461.8|7471.3|7464.3|7467.3|7460.3|0
1687523400000|2023-06-23 12:30:00|7468.3|7461.3|7463.8|7456.8|7468.8|7461.8|7462|7455|0
1687523700000|2023-06-23 12:35:00|7463.3|7456.3|7460.8|7453.8|7464.8|7457.8|7460.3|7453.3|0
1687524000000|2023-06-23 12:40:00|7460.3|7453.3|7457|7450|7460.8|7453.8|7455.5|7448.5|0
1687524300000|2023-06-23 12:45:00|7456.8|7449.8|7456.3|7449.3|7457|7450|7452.8|7445.8|0
1687524600000|2023-06-23 12:50:00|7456|7449|7453.8|7446.8|7457|7450|7451.3|7444.3|0
1687524900000|2023-06-23 12:55:00|7453.3|7446.3|7452.8|7445.8|7454.3|7447.3|7450|7443|0
1687525200000|2023-06-23 13:00:00|7451.8|7444.8|7455.8|7448.8|7456.3|7449.3|7449.8|7442.8|0
1687525500000|2023-06-23 13:05:00|7455.3|7448.3|7453|7446|7455.8|7448.8|7447.8|7440.8|0
1687525800000|2023-06-23 13:10:00|7453.3|7446.3|7452.8|7445.8|7453.3|7446.3|7450.3|7443.3|0
1687526100000|2023-06-23 13:15:00|7452.5|7445.5|7448.8|7441.8|7452.8|7445.8|7448.3|7441.3|0
1687526400000|2023-06-23 13:20:00|7448.3|7441.3|7445.3|7438.3|7448.8|7441.8|7444.8|7437.8|0
1687526700000|2023-06-23 13:25:00|7444.8|7437.8|7450|7443|7450|7443|7444.8|7437.8|0
1687527000000|2023-06-23 13:30:00|7449.8|7442.8|7445|7438|7454.8|7447.8|7442.8|7435.8|0
1687527300000|2023-06-23 13:35:00|7444.8|7437.8|7450.5|7443.5|7450.8|7443.8|7444.3|7437.3|0
1687527600000|2023-06-23 13:40:00|7450.8|7443.8|7454.8|7447.8|7456.8|7449.8|7450|7443|0
1687527900000|2023-06-23 13:45:00|7456.5|7449.5|7457.8|7450.8|7464.8|7457.8|7455|7448|0
1687528200000|2023-06-23 13:50:00|7458|7451|7460.5|7453.5|7465.3|7458.3|7457.8|7450.8|0
1687528500000|2023-06-23 13:55:00|7460.3|7453.3|7461.8|7454.8|7463.3|7456.3|7459.3|7452.3|0
1687528800000|2023-06-23 14:00:00|7462.3|7455.3|7465.3|7458.3|7466.8|7459.8|7461.8|7454.8|0
1687529100000|2023-06-23 14:05:00|7465.5|7458.5|7467.3|7460.3|7467.8|7460.8|7463.8|7456.8|0
1687529400000|2023-06-23 14:10:00|7467.2|7460.2|7469.2|7462.2|7470.2|7463.2|7464.7|7457.7|0
1687529700000|2023-06-23 14:15:00|7469.7|7462.7|7475.7|7468.7|7475.7|7468.7|7468.7|7461.7|0
1687530000000|2023-06-23 14:20:00|7475.9|7468.9|7481.7|7474.7|7482.2|7475.2|7475.2|7468.2|0
1687530300000|2023-06-23 14:25:00|7481.9|7474.9|7483.2|7476.2|7483.9|7476.9|7480.7|7473.7|0
1687530600000|2023-06-23 14:30:00|7482.7|7475.7|7487.2|7480.2|7488.2|7481.2|7482.4|7475.4|0
1687530900000|2023-06-23 14:35:00|7486.7|7479.7|7488.2|7481.2|7488.2|7481.2|7484.2|7477.2|0
1687531200000|2023-06-23 14:40:00|7487.9|7480.9|7486.4|7479.4|7488.9|7481.9|7485.2|7478.2|0
1687531500000|2023-06-23 14:45:00|7486.2|7479.2|7486.2|7479.2|7488.9|7481.9|7485.2|7478.2|0
1687531800000|2023-06-23 14:50:00|7485.9|7478.9|7484.7|7477.7|7489.7|7482.7|7484.2|7477.2|0
1687532100000|2023-06-23 14:55:00|7484.4|7477.4|7481.2|7474.2|7485.4|7478.4|7481.2|7474.2|0
1687532400000|2023-06-23 15:00:00|7481.7|7474.7|7481.2|7474.2|7482.7|7475.7|7479.7|7472.7|0
1687532700000|2023-06-23 15:05:00|7480.7|7473.7|7474.2|7467.2|7481.7|7474.7|7472.2|7465.2|0
1687533000000|2023-06-23 15:10:00|7474.7|7467.7|7468.2|7461.2|7475.2|7468.2|7467.2|7460.2|0
1687533300000|2023-06-23 15:15:00|7467.7|7460.7|7465.2|7458.2|7468.9|7461.9|7465.2|7458.2|0
1687533600000|2023-06-23 15:20:00|7464.9|7457.9|7463.4|7456.4|7465.4|7458.4|7462.2|7455.2|0
1687533900000|2023-06-23 15:25:00|7463.7|7456.7|7463.2|7456.2|7467.7|7460.7|7461.7|7454.7|0
1687534200000|2023-06-23 15:30:00|7463.7|7456.7|7466.4|7459.4|7470.2|7463.2|7463.7|7456.7|0
1687534500000|2023-06-23 15:35:00|7467.7|7460.7|7472.9|7465.9|7473.2|7466.2|7465.9|7458.9|0
1687534800000|2023-06-23 15:40:00|7473.2|7466.2|7475.7|7468.7|7475.9|7468.9|7471.7|7464.7|0
1687535100000|2023-06-23 15:45:00|7475.4|7468.4|7475.2|7468.2|7476.4|7469.4|7474.7|7467.7|0
1687535400000|2023-06-23 15:50:00|7475.7|7468.7|7473.2|7466.2|7475.9|7468.9|7472.2|7465.2|0
1687535700000|2023-06-23 15:55:00|7473.7|7466.7|7476.2|7469.2|7476.2|7469.2|7473.7|7466.7|0
1687536000000|2023-06-23 16:00:00|7476.7|7469.7|7474.9|7467.9|7477.2|7470.2|7474.7|7467.7|0
1687536300000|2023-06-23 16:05:00|7474.7|7467.7|7479.7|7472.7|7479.7|7472.7|7474.2|7467.2|0
1687536600000|2023-06-23 16:10:00|7479.4|7472.4|7478.2|7471.2|7479.4|7472.4|7476.9|7469.9|0
1687536900000|2023-06-23 16:15:00|7477.7|7470.7|7478.9|7471.9|7479.9|7472.9|7477.4|7470.4|0
1687537200000|2023-06-23 16:20:00|7479.2|7472.2|7480.2|7473.2|7480.2|7473.2|7477.7|7470.7|0
1687537500000|2023-06-23 16:25:00|7480.4|7473.4|7479.2|7472.2|7480.9|7473.9|7478.2|7471.2|0
1687537800000|2023-06-23 16:30:00|7478.7|7471.7|7477.4|7470.4|7481.4|7474.4|7477.4|7470.4|0
1687538100000|2023-06-23 16:35:00|7477.2|7470.2|7477.4|7470.4|7478.2|7471.2|7476.7|7469.7|0
1687538400000|2023-06-23 16:40:00|7477.7|7470.7|7478.9|7471.9|7479.2|7472.2|7476.7|7469.7|0
1687538700000|2023-06-23 16:45:00|7479.2|7472.2|7477.7|7470.7|7480.2|7473.2|7477.7|7470.7|0
1687539000000|2023-06-23 16:50:00|7477.9|7470.9|7476.7|7469.7|7478.7|7471.7|7476.2|7469.2|0
1687539300000|2023-06-23 16:55:00|7476.9|7469.9|7478.9|7471.9|7478.9|7471.9|7476.7|7469.7|0
1687539600000|2023-06-23 17:00:00|7478.7|7471.7|7476.2|7469.2|7478.7|7471.7|7475.7|7468.7|0
1687539900000|2023-06-23 17:05:00|7475.9|7468.9|7475.7|7468.7|7476.2|7469.2|7474.2|7467.2|0
1687540200000|2023-06-23 17:10:00|7475.9|7468.9|7475.7|7468.7|7476.2|7469.2|7474.2|7467.2|0
1687540500000|2023-06-23 17:15:00|7475.2|7468.2|7474.4|7467.4|7475.9|7468.9|7474.2|7467.2|0
1687540800000|2023-06-23 17:20:00|7474.7|7467.7|7474.9|7467.9|7475.4|7468.4|7473.7|7466.7|0
1687541100000|2023-06-23 17:25:00|7475.2|7468.2|7474.4|7467.4|7475.2|7468.2|7473.7|7466.7|0
1687541400000|2023-06-23 17:30:00|7474.7|7467.7|7473.2|7466.2|7475.7|7468.7|7473.2|7466.2|0
1687541700000|2023-06-23 17:35:00|7473.7|7466.7|7475.7|7468.7|7476.7|7469.7|7473.7|7466.7|0
1687542000000|2023-06-23 17:40:00|7475.9|7468.9|7473.7|7466.7|7476.2|7469.2|7472.7|7465.7|0
1687542300000|2023-06-23 17:45:00|7473.9|7466.9|7473.7|7466.7|7474.4|7467.4|7472.7|7465.7|0
1687542600000|2023-06-23 17:50:00|7473.9|7466.9|7473.9|7466.9|7474.2|7467.2|7472.7|7465.7|0
1687542900000|2023-06-23 17:55:00|7474.2|7467.2|7474.2|7467.2|7475.7|7468.7|7473.9|7466.9|0
1687543200000|2023-06-23 18:00:00|7473.9|7466.9|7472.7|7465.7|7474.4|7467.4|7472.2|7465.2|0
1687543500000|2023-06-23 18:05:00|7472.4|7465.4|7470.4|7463.4|7472.7|7465.7|7470.2|7463.2|0
1687543800000|2023-06-23 18:10:00|7470.7|7463.7|7470.2|7463.2|7471.2|7464.2|7469.7|7462.7|0
1687544100000|2023-06-23 18:15:00|7469.9|7462.9|7471.2|7464.2|7472.2|7465.2|7469.9|7462.9|0
1687544400000|2023-06-23 18:20:00|7471.7|7464.7|7472.2|7465.2|7473.2|7466.2|7471.7|7464.7|0
1687544700000|2023-06-23 18:25:00|7471.9|7464.9|7470.2|7463.2|7472.2|7465.2|7470.2|7463.2|0
1687545000000|2023-06-23 18:30:00|7469.7|7462.7|7469.9|7462.9|7470.7|7463.7|7469.2|7462.2|0
1687545300000|2023-06-23 18:35:00|7470.2|7463.2|7467.2|7460.2|7470.2|7463.2|7466.7|7459.7|0
1687545600000|2023-06-23 18:40:00|7466.9|7459.9|7465.2|7458.2|7467.7|7460.7|7464.7|7457.7|0
1687545900000|2023-06-23 18:45:00|7464.9|7457.9|7461.7|7454.7|7464.9|7457.9|7461.2|7454.2|0
1687546200000|2023-06-23 18:50:00|7461.4|7454.4|7460.4|7453.4|7462.2|7455.2|7460.2|7453.2|0
1687546500000|2023-06-23 18:55:00|7460.2|7453.2|7458.7|7451.7|7461.9|7454.9|7458.7|7451.7|0
1687546800000|2023-06-23 19:00:00|7458.4|7451.4|7457.2|7450.2|7458.4|7451.4|7455.7|7448.7|0
1687547100000|2023-06-23 19:05:00|7456.9|7449.9|7459.9|7452.9|7460.2|7453.2|7456.7|7449.7|0
1687547400000|2023-06-23 19:10:00|7460.2|7453.2|7460.4|7453.4|7462.2|7455.2|7460.2|7453.2|0
1687547700000|2023-06-23 19:15:00|7460.2|7453.2|7462.9|7455.9|7463.2|7456.2|7459.7|7452.7|0
1687548000000|2023-06-23 19:20:00|7462.7|7455.7|7458.2|7451.2|7463.4|7456.4|7457.7|7450.7|0
1687548300000|2023-06-23 19:25:00|7458.4|7451.4|7459.4|7452.4|7459.7|7452.7|7457.4|7450.4|0
1687548600000|2023-06-23 19:30:00|7459.2|7452.2|7457.2|7450.2|7459.9|7452.9|7456.2|7449.2|0
1687548900000|2023-06-23 19:35:00|7457.4|7450.4|7459.4|7452.4|7460.2|7453.2|7457.2|7450.2|0
1687549200000|2023-06-23 19:40:00|7459.7|7452.7|7460.2|7453.2|7460.4|7453.4|7457.2|7450.2|0
1687549500000|2023-06-23 19:45:00|7460.4|7453.4|7457.9|7450.9|7461.2|7454.2|7457.2|7450.2|0
1687549800000|2023-06-23 19:50:00|7456.7|7449.7|7457.7|7450.7|7461.4|7454.4|7455.4|7448.4|0
1687550100000|2023-06-23 19:55:00|7457.9|7450.9|7459.5|7452.5|7463.2|7456.2|7457.9|7450.9|0
1687550400000|2023-06-23 20:00:00|7461.6|7454.6|7463.5|7456.5|7464.2|7457.2|7451.4|7444.4|0
1687550700000|2023-06-23 20:05:00|7463.4|7456.4|7462|7455|7463.9|7456.9|7461.1|7454.1|0
1687551000000|2023-06-23 20:10:00|7462.1|7455.1|7460.7|7453.7|7462.1|7455.1|7459.6|7452.6|0
1687551300000|2023-06-23 20:15:00|7460.6|7453.6|7459.4|7452.4|7461.1|7454.1|7459.1|7452.1|0
1687551600000|2023-06-23 20:20:00|7459.5|7452.5|7460.2|7453.2|7460.6|7453.6|7458.1|7451.1|0
1687551900000|2023-06-23 20:25:00|7460.4|7453.4|7458.9|7451.9|7460.6|7453.6|7458.8|7451.8|0
1687552200000|2023-06-23 20:30:00|7458.8|7451.8|7460.3|7453.3|7461.1|7454.1|7458.3|7451.3|0
1687552500000|2023-06-23 20:35:00|7460|7453|7460.4|7453.4|7461.8|7454.8|7459.9|7452.9|0
1687552800000|2023-06-23 20:40:00|7460.3|7453.3|7460.1|7453.1|7460.4|7453.4|7459.3|7452.3|0
1687553100000|2023-06-23 20:45:00|7460.4|7453.4|7461|7454|7461.2|7454.2|7460.2|7453.2|0
1687553400000|2023-06-23 20:50:00|7461.2|7454.2|7460.1|7453.1|7461.3|7454.3|7459.9|7452.9|0
1687553700000|2023-06-23 20:55:00|7460.2|7453.2|7460.3|7453.3|7461.5|7454.5|7459.4|7452.4|0
1687590000000|2023-06-24 07:00:00|7460.9|7454.9|7463.8|7457.8|7463.8|7457.8|7460.9|7454.9|0
1687590600000|2023-06-24 07:10:00|7464.8|7458.8|7464.4|7458.4|7464.8|7458.8|7464.4|7458.4|0
1687591800000|2023-06-24 07:30:00|7463|7457|7463|7457|7463|7457|7463|7457|0
1687592100000|2023-06-24 07:35:00|7462.2|7456.2|7459.8|7453.8|7462.2|7456.2|7459.8|7453.8|0
1687592400000|2023-06-24 07:40:00|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|0
1687592700000|2023-06-24 07:45:00|7455|7449|7454.9|7448.9|7455|7449|7454.9|7448.9|0
1687593000000|2023-06-24 07:50:00|7453.9|7447.9|7453|7447|7454|7448|7453|7447|0
1687593300000|2023-06-24 07:55:00|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|0
1687593600000|2023-06-24 08:00:00|7453.2|7447.2|7453.3|7447.3|7453.3|7447.3|7453.2|7447.2|0
1687594200000|2023-06-24 08:10:00|7452.3|7446.3|7452.4|7446.4|7452.4|7446.4|7452.3|7446.3|0
1687594800000|2023-06-24 08:20:00|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|0
1687595400000|2023-06-24 08:30:00|7450.9|7444.9|7448.9|7442.9|7450.9|7444.9|7448.9|7442.9|0
1687596000000|2023-06-24 08:40:00|7447.9|7441.9|7448.4|7441.4|7448.4|7441.9|7447.9|7441.4|0
1687596300000|2023-06-24 08:45:00|7450.1|7443.1|7450.1|7443.1|7450.1|7443.1|7450.1|7443.1|0
1687596600000|2023-06-24 08:50:00|7450.4|7443.4|7450.4|7443.4|7450.4|7443.4|7450.4|7443.4|0
1687597200000|2023-06-24 09:00:00|7451.3|7444.3|7451.3|7444.3|7451.3|7444.3|7451.3|7444.3|0
1687597500000|2023-06-24 09:05:00|7451.4|7444.4|7451.4|7444.4|7451.4|7444.4|7451.4|7444.4|0
1687599000000|2023-06-24 09:30:00|7449.7|7442.7|7449.7|7442.7|7449.7|7442.7|7449.7|7442.7|0
1687599300000|2023-06-24 09:35:00|7449.8|7442.8|7449.8|7442.8|7449.8|7442.8|7449.8|7442.8|0
1687602000000|2023-06-24 10:20:00|7450.3|7442.3|7450.3|7442.3|7450.3|7442.3|7450.3|7442.3|0
1687602300000|2023-06-24 10:25:00|7449.3|7441.3|7449.3|7441.3|7449.3|7441.3|7449.3|7441.3|0
1687602600000|2023-06-24 10:30:00|7448.3|7440.3|7448.3|7440.3|7448.3|7440.3|7448.3|7440.3|0
1687602900000|2023-06-24 10:35:00|7448.9|7440.9|7448.8|7440.8|7448.9|7440.9|7448.8|7440.8|0
1687604700000|2023-06-24 11:05:00|7447.8|7439.8|7447.8|7439.8|7447.8|7439.8|7447.8|7439.8|0
1687605000000|2023-06-24 11:10:00|7446.8|7438.8|7440.8|7432.8|7446.8|7438.8|7440.8|7432.8|0
1687605300000|2023-06-24 11:15:00|7437.8|7429.8|7428.8|7420.8|7437.8|7429.8|7428.8|7420.8|0
1687605600000|2023-06-24 11:20:00|7424.9|7416.9|7397.4|7389.4|7424.9|7416.9|7397.4|7389.4|0
1687605900000|2023-06-24 11:25:00|7393.5|7385.5|7395|7387|7395|7387|7393.5|7385.5|0
1687606200000|2023-06-24 11:30:00|7397.9|7389.9|7398.9|7390.9|7398.9|7390.9|7397.9|7389.9|0
1687606500000|2023-06-24 11:35:00|7399.9|7391.9|7401.8|7393.8|7401.8|7393.8|7399.9|7391.9|0
1687606800000|2023-06-24 11:40:00|7405.8|7397.8|7405.8|7397.8|7405.8|7397.8|7404.8|7396.8|0
1687607100000|2023-06-24 11:45:00|7409.7|7401.7|7409.9|7401.9|7409.9|7401.9|7409.7|7401.7|0
1687607400000|2023-06-24 11:50:00|7410|7402|7406.1|7398.1|7410|7402|7406.1|7398.1|0
1687607700000|2023-06-24 11:55:00|7406.6|7397.6|7411.2|7402.2|7411.2|7402.2|7406.6|7397.6|0
1687608000000|2023-06-24 12:00:00|7411.1|7402.1|7417|7408|7417|7408|7411.1|7402.1|0
1687608300000|2023-06-24 12:05:00|7417.1|7408.1|7417.3|7408.3|7417.3|7408.3|7417.1|7408.1|0
1687608600000|2023-06-24 12:10:00|7414.3|7405.3|7414.1|7405.1|7414.3|7405.3|7413.9|7404.9|0
1687608900000|2023-06-24 12:15:00|7416|7407|7416|7407|7416|7407|7416|7407|0
1687609200000|2023-06-24 12:20:00|7416.2|7407.2|7416.2|7407.2|7416.2|7407.2|7416.2|7407.2|0
1687609500000|2023-06-24 12:25:00|7416|7407|7416.4|7407.4|7416.4|7407.4|7415.8|7406.8|0
1687609800000|2023-06-24 12:30:00|7417.1|7408.1|7416.8|7407.8|7417.1|7408.1|7416.8|7407.8|0
1687610400000|2023-06-24 12:40:00|7417|7408|7417|7408|7417|7408|7417|7408|0
1687610700000|2023-06-24 12:45:00|7418|7409|7418|7409|7418|7409|7418|7409|0
1687611000000|2023-06-24 12:50:00|7417.7|7408.7|7419.7|7410.7|7419.7|7410.7|7417.7|7408.7|0
1687611300000|2023-06-24 12:55:00|7421.4|7412.4|7415.9|7406.9|7422.6|7413.6|7415.9|7406.9|0
1687611600000|2023-06-24 13:00:00|7416.1|7407.1|7416.1|7407.1|7416.1|7407.1|7416.1|7407.1|0
1687611900000|2023-06-24 13:05:00|7437.9|7428.9|7409.9|7400.9|7437.9|7428.9|7409.9|7400.9|0
1687612200000|2023-06-24 13:10:00|7405.6|7396.6|7386.6|7377.6|7408.4|7399.4|7386.6|7377.6|0
1687612500000|2023-06-24 13:15:00|7408.4|7399.4|7399.5|7390.5|7408.4|7399.4|7392.5|7383.5|0
1687612800000|2023-06-24 13:20:00|7400.5|7391.5|7402.8|7393.8|7402.8|7393.8|7400.5|7391.5|0
1687613400000|2023-06-24 13:30:00|7405.8|7396.8|7407.8|7398.8|7407.8|7398.8|7405.8|7396.8|0
1687613700000|2023-06-24 13:35:00|7403.5|7394.5|7398.5|7389.5|7403.5|7394.5|7398.5|7389.5|0
1687614000000|2023-06-24 13:40:00|7398.9|7389.9|7399.3|7390.3|7399.3|7390.3|7398.9|7389.9|0
1687614300000|2023-06-24 13:45:00|7401.5|7392.5|7403.5|7394.5|7403.5|7394.5|7401.5|7392.5|0
1687614600000|2023-06-24 13:50:00|7408|7399|7408|7399|7408|7399|7408|7399|0
1687614900000|2023-06-24 13:55:00|7408.2|7399.2|7408.4|7399.4|7408.4|7399.4|7408.2|7399.2|0
1687615200000|2023-06-24 14:00:00|7408.2|7399.2|7407.3|7398.3|7408.2|7399.2|7407.3|7398.3|0
1687615500000|2023-06-24 14:05:00|7411.7|7402.7|7411.7|7402.7|7411.7|7402.7|7411.7|7402.7|0
1687616100000|2023-06-24 14:15:00|7411.9|7402.9|7411.7|7402.7|7411.9|7402.9|7411.7|7402.7|0
1687616400000|2023-06-24 14:20:00|7411.8|7402.8|7411.8|7402.8|7411.8|7402.8|7411.8|7402.8|0
1687617900000|2023-06-24 14:45:00|7410.9|7401.9|7409.6|7400.6|7410.9|7401.9|7409.6|7400.6|0
1687618800000|2023-06-24 15:00:00|7410.3|7401.3|7410.3|7401.3|7410.3|7401.3|7410.3|7401.3|0
1687619100000|2023-06-24 15:05:00|7411.4|7402.4|7411.4|7402.4|7411.4|7402.4|7411.4|7402.4|0
1687619700000|2023-06-24 15:15:00|7407|7398|7407.1|7398.1|7407.1|7398.1|7402.6|7393.6|0
1687620300000|2023-06-24 15:25:00|7406.9|7397.9|7408.6|7399.6|7409.1|7400.1|7406.9|7397.9|0
1687620600000|2023-06-24 15:30:00|7408.9|7399.9|7408.9|7399.9|7408.9|7399.9|7408.9|7399.9|0
1687620900000|2023-06-24 15:35:00|7409.1|7400.1|7409.7|7400.7|7410|7401|7409.1|7400.1|0
1687621200000|2023-06-24 15:40:00|7410.8|7401.8|7416.3|7407.3|7417.4|7408.4|7410.6|7401.6|0
1687621500000|2023-06-24 15:45:00|7416.1|7407.1|7418|7409|7418.2|7409.2|7416.1|7407.1|0
1687621800000|2023-06-24 15:50:00|7417.6|7408.6|7417.2|7408.2|7417.6|7408.6|7417.1|7408.1|0
1687622700000|2023-06-24 16:05:00|7417.1|7408.1|7417.1|7408.1|7417.1|7408.1|7417.1|7408.1|0
1687623300000|2023-06-24 16:15:00|7416.9|7407.9|7416.9|7407.9|7416.9|7407.9|7416.9|7407.9|0
1687624200000|2023-06-24 16:30:00|7416.5|7407.5|7416.5|7407.5|7416.5|7407.5|7416.5|7407.5|0
1687624500000|2023-06-24 16:35:00|7416.3|7407.3|7409.5|7400.5|7416.3|7407.3|7409.5|7400.5|0
1687626000000|2023-06-24 17:00:00|7409.4|7400.4|7409.4|7400.4|7409.4|7400.4|7409.4|7400.4|0
1687626900000|2023-06-24 17:15:00|7411.6|7402.6|7411.6|7402.6|7411.6|7402.6|7411.6|7402.6|0
1687627200000|2023-06-24 17:20:00|7412.7|7403.7|7413.2|7404.2|7413.2|7404.2|7412.7|7403.7|0
1687627500000|2023-06-24 17:25:00|7412.3|7403.3|7419.1|7410.1|7419.1|7410.1|7412.3|7403.3|0
1687627800000|2023-06-24 17:30:00|7418.9|7409.9|7417.7|7408.7|7418.9|7409.9|7417.7|7408.7|0
1687628100000|2023-06-24 17:35:00|7417.8|7408.8|7426.4|7417.4|7426.4|7417.4|7417.5|7408.5|0
1687628400000|2023-06-24 17:40:00|7426.2|7417.2|7429.2|7420.2|7432.9|7423.9|7426.2|7417.2|0
1687628700000|2023-06-24 17:45:00|7428.1|7419.1|7430.5|7421.5|7430.5|7421.5|7423.8|7414.8|0
1687629000000|2023-06-24 17:50:00|7435.5|7426.5|7435.7|7426.7|7435.9|7426.9|7435.5|7426.5|0
1687629300000|2023-06-24 17:55:00|7439.4|7430.4|7437|7428|7439.6|7430.6|7437|7428|0
1687629600000|2023-06-24 18:00:00|7435.9|7426.9|7435.9|7426.9|7435.9|7426.9|7435.9|7426.9|0
1687629900000|2023-06-24 18:05:00|7435.2|7426.2|7434.1|7425.1|7435.2|7426.2|7434.1|7425.1|0
1687630200000|2023-06-24 18:10:00|7429.8|7420.8|7428.7|7419.7|7429.8|7420.8|7428.7|7419.7|0
1687630500000|2023-06-24 18:15:00|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|0
1687630800000|2023-06-24 18:20:00|7424|7415|7423.9|7414.9|7426.2|7417.2|7419.5|7410.5|0
1687631100000|2023-06-24 18:25:00|7423.7|7414.7|7419.2|7410.2|7423.7|7414.7|7419.2|7410.2|0
1687631400000|2023-06-24 18:30:00|7419|7410|7419|7410|7419|7410|7419|7410|0
1687631700000|2023-06-24 18:35:00|7419.1|7410.1|7421.3|7412.3|7425.8|7416.8|7419.1|7410.1|0
1687632000000|2023-06-24 18:40:00|7421.1|7412.1|7421.1|7412.1|7421.1|7412.1|7421.1|7412.1|0
1687632900000|2023-06-24 18:55:00|7422|7413|7422.7|7413.7|7422.7|7413.7|7421.8|7412.8|0
1687633200000|2023-06-24 19:00:00|7423.4|7414.4|7423.4|7414.4|7423.4|7414.4|7423.4|7414.4|0
1687633800000|2023-06-24 19:10:00|7423.2|7414.2|7423.6|7414.6|7423.6|7414.6|7423.2|7414.2|0
1687634100000|2023-06-24 19:15:00|7423.4|7414.4|7426.7|7417.7|7426.7|7417.7|7423.4|7414.4|0
1687634400000|2023-06-24 19:20:00|7426.4|7417.4|7426.2|7417.2|7426.4|7417.4|7426.2|7417.2|0
1687634700000|2023-06-24 19:25:00|7426|7417|7421.3|7412.3|7426|7417|7421.3|7412.3|0
1687635300000|2023-06-24 19:35:00|7419.1|7410.1|7419.1|7410.1|7419.1|7410.1|7419.1|7410.1|0
1687635900000|2023-06-24 19:45:00|7420.2|7411.2|7420.2|7411.2|7420.2|7411.2|7420.2|7411.2|0
1687636200000|2023-06-24 19:50:00|7420.6|7411.6|7420.6|7411.6|7420.6|7411.6|7420.6|7411.6|0
1687636500000|2023-06-24 19:55:00|7420|7411|7420|7411|7420|7411|7420|7411|0
1687637400000|2023-06-24 20:10:00|7420.2|7411.2|7421.7|7412.7|7421.7|7412.7|7420.2|7411.2|0
1687640700000|2023-06-24 21:05:00|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|0
1687641300000|2023-06-24 21:15:00|7430.7|7421.7|7430.7|7421.7|7430.7|7421.7|7430.7|7421.7|0
1687641600000|2023-06-24 21:20:00|7430.9|7421.9|7430.9|7421.9|7430.9|7421.9|7430.9|7421.9|0
1687642200000|2023-06-24 21:30:00|7430.7|7421.7|7429.8|7420.8|7430.7|7421.7|7429.8|7420.8|0
1687642500000|2023-06-24 21:35:00|7429.6|7420.6|7426.7|7417.7|7429.6|7420.6|7426.7|7417.7|0
1687646400000|2023-06-24 22:40:00|7427.2|7418.2|7427.2|7418.2|7427.2|7418.2|7427.2|7418.2|0
1687653600000|2023-06-25 00:40:00|7427.1|7418.1|7427.1|7418.1|7427.1|7418.1|7427.1|7418.1|0
1687654800000|2023-06-25 01:00:00|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|0
1687660500000|2023-06-25 02:35:00|7421.6|7414.6|7421.6|7414.6|7421.6|7414.6|7421.6|7414.6|0
1687665000000|2023-06-25 03:50:00|7421.8|7414.8|7421.8|7414.8|7421.8|7414.8|7421.8|7414.8|0
1687666200000|2023-06-25 04:10:00|7421.7|7414.7|7421.7|7414.7|7421.7|7414.7|7421.7|7414.7|0
1687671600000|2023-06-25 05:40:00|7423.8|7416.8|7423.8|7416.8|7423.8|7416.8|7423.8|7416.8|0
1687672200000|2023-06-25 05:50:00|7425|7418|7425|7418|7425|7418|7425|7418|0
1687673100000|2023-06-25 06:05:00|7429.5|7422.5|7425|7418|7429.5|7422.5|7425|7418|0
1687673400000|2023-06-25 06:10:00|7420.5|7413.5|7420.5|7413.5|7420.5|7413.5|7420.5|7413.5|0
1687674900000|2023-06-25 06:35:00|7425|7418|7427.5|7420.5|7427.5|7420.5|7425|7418|0
1687675800000|2023-06-25 06:50:00|7423|7416|7423|7416|7423|7416|7423|7416|0
1687676400000|2023-06-25 07:00:00|7429.7|7422.7|7427.3|7420.3|7429.7|7422.7|7425.2|7418.2|0
1687678200000|2023-06-25 07:30:00|7426.5|7419.5|7426.5|7419.5|7426.5|7419.5|7426.5|7419.5|0
1687683600000|2023-06-25 09:00:00|7426.7|7419.7|7426.7|7419.7|7426.7|7419.7|7426.7|7419.7|0
1687685400000|2023-06-25 09:30:00|7427.2|7420.2|7427.3|7420.3|7427.3|7420.3|7427.2|7420.2|0
1687685700000|2023-06-25 09:35:00|7427.1|7420.1|7427.1|7420.1|7427.1|7420.1|7427.1|7420.1|0
1687686000000|2023-06-25 09:40:00|7427.4|7420.4|7427.4|7420.4|7427.4|7420.4|7427.4|7420.4|0
1687687800000|2023-06-25 10:10:00|7427.8|7420.8|7428|7421|7428|7421|7427.8|7420.8|0
1687688400000|2023-06-25 10:20:00|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|0
1687689000000|2023-06-25 10:30:00|7426.2|7419.2|7426.2|7419.2|7426.2|7419.2|7426.2|7419.2|0
1687693200000|2023-06-25 11:40:00|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|0
1687695300000|2023-06-25 12:15:00|7426.9|7419.9|7426.9|7419.9|7426.9|7419.9|7426.9|7419.9|0
1687698600000|2023-06-25 13:10:00|7425.2|7418.2|7425.2|7418.2|7425.2|7418.2|7425.2|7418.2|0
1687698900000|2023-06-25 13:15:00|7424.4|7417.4|7424.4|7417.4|7424.4|7417.4|7424.4|7417.4|0
1687699500000|2023-06-25 13:25:00|7424.5|7417.5|7424.5|7417.5|7424.5|7417.5|7424.5|7417.5|0
1687700100000|2023-06-25 13:35:00|7424.1|7417.1|7424.1|7417.1|7424.1|7417.1|7424.1|7417.1|0
1687700400000|2023-06-25 13:40:00|7424|7417|7424|7417|7424|7417|7424|7417|0
1687701000000|2023-06-25 13:50:00|7426.6|7419.6|7426.6|7419.6|7426.6|7419.6|7426.6|7419.6|0
1687701300000|2023-06-25 13:55:00|7429.1|7422.1|7434.7|7427.7|7434.7|7427.7|7429.1|7422.1|0
1687701600000|2023-06-25 14:00:00|7434.8|7427.8|7436.3|7429.3|7437.3|7430.3|7434.8|7427.8|0
1687701900000|2023-06-25 14:05:00|7441.6|7434.6|7438.9|7431.9|7441.6|7434.6|7438.9|7431.9|0
1687702200000|2023-06-25 14:10:00|7438.8|7431.8|7436.5|7429.5|7438.8|7431.8|7436.5|7429.5|0
1687704600000|2023-06-25 14:50:00|7436.6|7429.6|7436.6|7429.6|7436.6|7429.6|7436.6|7429.6|0
1687705500000|2023-06-25 15:05:00|7439.1|7432.1|7440.3|7433.3|7440.3|7433.3|7439.1|7432.1|0
1687707600000|2023-06-25 15:40:00|7442.9|7435.9|7437.6|7430.6|7442.9|7435.9|7437.6|7430.6|0
1687708500000|2023-06-25 15:55:00|7441|7434|7444.4|7437.4|7444.4|7437.4|7441|7434|0
1687709100000|2023-06-25 16:05:00|7444.2|7437.2|7443.9|7436.9|7444.2|7437.2|7443.9|7436.9|0
1687709400000|2023-06-25 16:10:00|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|0
1687710600000|2023-06-25 16:30:00|7439.5|7432.5|7442.9|7435.9|7442.9|7435.9|7439.5|7432.5|0
1687710900000|2023-06-25 16:35:00|7442.8|7435.8|7442.8|7435.8|7442.8|7435.8|7442.8|7435.8|0
1687711200000|2023-06-25 16:40:00|7442.4|7435.4|7441.9|7434.9|7442.4|7435.4|7441.9|7434.9|0
1687711500000|2023-06-25 16:45:00|7441.1|7434.1|7440.8|7433.8|7441.1|7434.1|7440.8|7433.8|0
1687712400000|2023-06-25 17:00:00|7441|7434|7441.6|7434.6|7441.6|7434.6|7441|7434|0
1687712700000|2023-06-25 17:05:00|7440.8|7433.8|7440.8|7433.8|7440.8|7433.8|7440.8|7433.8|0
1687713000000|2023-06-25 17:10:00|7443.3|7436.3|7443.3|7436.3|7443.3|7436.3|7443.3|7436.3|0
1687713300000|2023-06-25 17:15:00|7438.1|7431.1|7438.1|7431.1|7438.1|7431.1|7438.1|7431.1|0
1687713600000|2023-06-25 17:20:00|7441.5|7434.5|7441.5|7434.5|7441.5|7434.5|7441.5|7434.5|0
1687714800000|2023-06-25 17:40:00|7439.8|7432.8|7439.8|7432.8|7439.8|7432.8|7439.8|7432.8|0
1687715100000|2023-06-25 17:45:00|7439.7|7432.7|7439.7|7432.7|7439.7|7432.7|7439.7|7432.7|0
1687717200000|2023-06-25 18:20:00|7439|7432|7439|7432|7439|7432|7439|7432|0
1687719000000|2023-06-25 18:50:00|7438.9|7431.9|7438.9|7431.9|7438.9|7431.9|7438.9|7431.9|0
1687720800000|2023-06-25 19:20:00|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|0
1687726800000|2023-06-25 21:00:00|7438.5|7431.5|7438.5|7431.5|7438.5|7431.5|7438.5|7431.5|0
1687727100000|2023-06-25 21:05:00|7438.4|7431.4|7438.4|7431.4|7438.4|7431.4|7438.4|7431.4|0
1687727700000|2023-06-25 21:15:00|7438.5|7431.5|7438.4|7431.4|7438.5|7431.5|7438.4|7431.4|0
1687728300000|2023-06-25 21:25:00|7438.3|7431.3|7438.3|7431.3|7438.3|7431.3|7438.3|7431.3|0
1687728600000|2023-06-25 21:30:00|7438|7431|7438|7431|7438|7431|7438|7431|0
1687730400000|2023-06-25 22:00:00|7460.3|7453.3|7460.1|7453.1|7462.5|7455.5|7460|7453|0
1687730700000|2023-06-25 22:05:00|7460.2|7453.2|7463.2|7456.2|7464.7|7457.7|7460|7453|0
1687731000000|2023-06-25 22:10:00|7463.3|7456.3|7465.7|7458.7|7466.1|7459.1|7462.9|7455.9|0
1687731300000|2023-06-25 22:15:00|7465.8|7458.8|7465.9|7458.9|7466.7|7459.7|7465.2|7458.2|0
1687731600000|2023-06-25 22:20:00|7465.8|7458.8|7466.2|7459.2|7466.2|7459.2|7465.1|7458.1|0
1687731900000|2023-06-25 22:25:00|7466.4|7459.4|7466.8|7459.8|7468.7|7461.7|7466.2|7459.2|0
1687732200000|2023-06-25 22:30:00|7466.9|7459.9|7466.4|7459.4|7467|7460|7465.7|7458.7|0
1687732500000|2023-06-25 22:35:00|7466.2|7459.2|7468.2|7461.2|7468.2|7461.2|7466|7459|0
1687732800000|2023-06-25 22:40:00|7468.4|7461.4|7469.3|7462.3|7469.3|7462.3|7467.9|7460.9|0
1687733100000|2023-06-25 22:45:00|7468.9|7461.9|7470|7463|7471.5|7464.5|7468.6|7461.6|0
1687733400000|2023-06-25 22:50:00|7470.1|7463.1|7470.4|7463.4|7471.6|7464.6|7470.1|7463.1|0
1687733700000|2023-06-25 22:55:00|7470.5|7463.5|7471.5|7464.5|7471.9|7464.9|7470|7463|0
1687734000000|2023-06-25 23:00:00|7471.9|7464.9|7470.7|7463.7|7471.9|7464.9|7470|7463|0
1687734300000|2023-06-25 23:05:00|7470.3|7463.3|7471.5|7464.5|7472.1|7465.1|7470.3|7463.3|0
1687734600000|2023-06-25 23:10:00|7471.6|7464.6|7471.7|7464.7|7473.8|7466.8|7471.6|7464.6|0
1687734900000|2023-06-25 23:15:00|7471.8|7464.8|7471|7464|7472.5|7465.5|7471|7464|0
1687735200000|2023-06-25 23:20:00|7471.1|7464.1|7471.9|7464.9|7472.3|7465.3|7471.1|7464.1|0
1687735500000|2023-06-25 23:25:00|7472|7465|7472.6|7465.6|7472.6|7465.6|7471.9|7464.9|0
1687735800000|2023-06-25 23:30:00|7472.7|7465.7|7471.4|7464.4|7473|7466|7471.1|7464.1|0
1687736100000|2023-06-25 23:35:00|7471.6|7464.6|7471.1|7464.1|7472.2|7465.2|7470.7|7463.7|0
1687736400000|2023-06-25 23:40:00|7471.2|7464.2|7471.2|7464.2|7472.2|7465.2|7470.9|7463.9|0
1687736700000|2023-06-25 23:45:00|7471.1|7464.1|7470.1|7463.1|7471.2|7464.2|7469.4|7462.4|0
1687737000000|2023-06-25 23:50:00|7470.3|7463.3|7468.7|7461.7|7470.3|7463.3|7468.6|7461.6|0
1687737300000|2023-06-25 23:55:00|7468.6|7461.6|7470.2|7463.2|7471.2|7464.2|7468.6|7461.6|0
1687737600000|2023-06-26 00:00:00|7469.9|7462.9|7470.2|7463.2|7475.9|7468.9|7467.9|7460.9|0
1687737900000|2023-06-26 00:05:00|7471.2|7464.2|7468.9|7461.9|7472.4|7465.4|7468.4|7461.4|0
1687738200000|2023-06-26 00:10:00|7469.4|7462.4|7468.9|7461.9|7470.4|7463.4|7466.9|7459.9|0
1687738500000|2023-06-26 00:15:00|7468.7|7461.7|7470.7|7463.7|7475.2|7468.2|7468.7|7461.7|0
1687738800000|2023-06-26 00:20:00|7470.9|7463.9|7471.2|7464.2|7473.7|7466.7|7470.4|7463.4|0
1687739100000|2023-06-26 00:25:00|7471.4|7464.4|7472.4|7465.4|7473.4|7466.4|7470.4|7463.4|0
1687739400000|2023-06-26 00:30:00|7472.7|7465.7|7472.4|7465.4|7472.9|7465.9|7469.7|7462.7|0
1687739700000|2023-06-26 00:35:00|7472.7|7465.7|7470.4|7463.4|7472.9|7465.9|7469.4|7462.4|0
1687740000000|2023-06-26 00:40:00|7470.7|7463.7|7470.9|7463.9|7470.9|7463.9|7469.2|7462.2|0
1687740300000|2023-06-26 00:45:00|7471.2|7464.2|7469.9|7462.9|7472.7|7465.7|7469.4|7462.4|0
1687740600000|2023-06-26 00:50:00|7470.2|7463.2|7472.2|7465.2|7472.2|7465.2|7469.9|7462.9|0
1687740900000|2023-06-26 00:55:00|7472.9|7465.9|7472.4|7465.4|7473.2|7466.2|7471.2|7464.2|0
1687741200000|2023-06-26 01:00:00|7473.2|7466.2|7469.9|7462.9|7473.2|7466.2|7469.2|7462.2|0
1687741500000|2023-06-26 01:05:00|7469.7|7462.7|7471.7|7464.7|7471.9|7464.9|7469.2|7462.2|0
1687741800000|2023-06-26 01:10:00|7471.4|7464.4|7468.9|7461.9|7471.4|7464.4|7468.2|7461.2|0
1687742100000|2023-06-26 01:15:00|7469.7|7462.7|7473.4|7466.4|7473.4|7466.4|7468.7|7461.7|0
1687742400000|2023-06-26 01:20:00|7473.7|7466.7|7475.4|7468.4|7475.4|7468.4|7473.2|7466.2|0
1687742700000|2023-06-26 01:25:00|7474.9|7467.9|7475.2|7468.2|7475.7|7468.7|7474.4|7467.4|0
1687743000000|2023-06-26 01:30:00|7475.4|7468.4|7477.4|7470.4|7477.4|7470.4|7474.4|7467.4|0
1687743300000|2023-06-26 01:35:00|7477.9|7470.9|7478.7|7471.7|7479.4|7472.4|7475.4|7468.4|0
1687743600000|2023-06-26 01:40:00|7478.9|7471.9|7476.7|7469.7|7479.2|7472.2|7475.4|7468.4|0
1687743900000|2023-06-26 01:45:00|7476.9|7469.9|7473.4|7466.4|7476.9|7469.9|7473.4|7466.4|0
1687744200000|2023-06-26 01:50:00|7472.9|7465.9|7472.9|7465.9|7473.9|7466.9|7471.7|7464.7|0
1687744500000|2023-06-26 01:55:00|7472.7|7465.7|7471.9|7464.9|7473.2|7466.2|7471.9|7464.9|0
1687744800000|2023-06-26 02:00:00|7471.7|7464.7|7471.7|7464.7|7473.4|7466.4|7470.7|7463.7|0
1687745100000|2023-06-26 02:05:00|7471.9|7464.9|7470.9|7463.9|7472.4|7465.4|7470.7|7463.7|0
1687745400000|2023-06-26 02:10:00|7470.7|7463.7|7472.4|7465.4|7472.4|7465.4|7470.7|7463.7|0
1687745700000|2023-06-26 02:15:00|7472.7|7465.7|7471.9|7464.9|7472.7|7465.7|7470.9|7463.9|0
1687746000000|2023-06-26 02:20:00|7472.4|7465.4|7471.2|7464.2|7472.4|7465.4|7470.7|7463.7|0
1687746300000|2023-06-26 02:25:00|7471.4|7464.4|7471.9|7464.9|7472.2|7465.2|7470.9|7463.9|0
1687746600000|2023-06-26 02:30:00|7472.2|7465.2|7471.9|7464.9|7472.4|7465.4|7471.4|7464.4|0
1687746900000|2023-06-26 02:35:00|7472.2|7465.2|7473.4|7466.4|7473.9|7466.9|7472.2|7465.2|0
1687747200000|2023-06-26 02:40:00|7473.2|7466.2|7471.2|7464.2|7473.2|7466.2|7471.2|7464.2|0
1687747500000|2023-06-26 02:45:00|7470.9|7463.9|7471.7|7464.7|7471.7|7464.7|7470.7|7463.7|0
1687747800000|2023-06-26 02:50:00|7471.4|7464.4|7471.9|7464.9|7471.9|7464.9|7470.9|7463.9|0
1687748100000|2023-06-26 02:55:00|7471.7|7464.7|7471.4|7464.4|7471.7|7464.7|7470.9|7463.9|0
1687748400000|2023-06-26 03:00:00|7471.2|7464.2|7471.7|7464.7|7471.7|7464.7|7470.9|7463.9|0
1687748700000|2023-06-26 03:05:00|7472.4|7465.4|7474.4|7467.4|7474.4|7467.4|7472.2|7465.2|0
1687749000000|2023-06-26 03:10:00|7474.7|7467.7|7475.9|7468.9|7475.9|7468.9|7474.7|7467.7|0
1687749300000|2023-06-26 03:15:00|7476.2|7469.2|7476.4|7469.4|7476.4|7469.4|7475.4|7468.4|0
1687749600000|2023-06-26 03:20:00|7476.2|7469.2|7476.2|7469.2|7476.7|7469.7|7475.2|7468.2|0
1687749900000|2023-06-26 03:25:00|7476.4|7469.4|7475.2|7468.2|7476.7|7469.7|7474.7|7467.7|0
1687750200000|2023-06-26 03:30:00|7475.4|7468.4|7475.2|7468.2|7475.7|7468.7|7474.2|7467.2|0
1687750500000|2023-06-26 03:35:00|7474.9|7467.9|7474.9|7467.9|7475.2|7468.2|7474.2|7467.2|0
1687750800000|2023-06-26 03:40:00|7474.7|7467.7|7474.9|7467.9|7475.2|7468.2|7473.7|7466.7|0
1687751100000|2023-06-26 03:45:00|7474.7|7467.7|7475.2|7468.2|7475.7|7468.7|7474.7|7467.7|0
1687751400000|2023-06-26 03:50:00|7474.9|7467.9|7474.7|7467.7|7476.9|7469.9|7474.4|7467.4|0
1687751700000|2023-06-26 03:55:00|7474.4|7467.4|7475.2|7468.2|7475.2|7468.2|7474.4|7467.4|0
1687752000000|2023-06-26 04:00:00|7474.9|7467.9|7475.2|7468.2|7475.2|7468.2|7474.7|7467.7|0
1687752300000|2023-06-26 04:05:00|7475.7|7468.7|7475.2|7468.2|7475.7|7468.7|7475.2|7468.2|0
1687752600000|2023-06-26 04:10:00|7475.7|7468.7|7475.2|7468.2|7475.7|7468.7|7475.2|7468.2|0
1687752900000|2023-06-26 04:15:00|7474.7|7467.7|7474.7|7467.7|7474.9|7467.9|7474.7|7467.7|0
1687753200000|2023-06-26 04:20:00|7474.4|7467.4|7474.2|7467.2|7474.7|7467.7|7474.2|7467.2|0
1687753500000|2023-06-26 04:25:00|7473.7|7466.7|7473.7|7466.7|7473.9|7466.9|7473.2|7466.2|0
1687753800000|2023-06-26 04:30:00|7473.4|7466.4|7473.7|7466.7|7474.9|7467.9|7473.4|7466.4|0
1687754100000|2023-06-26 04:35:00|7474.2|7467.2|7473.9|7466.9|7474.7|7467.7|7473.7|7466.7|0
1687754400000|2023-06-26 04:40:00|7473.7|7466.7|7471.9|7464.9|7473.9|7466.9|7471.4|7464.4|0
1687754700000|2023-06-26 04:45:00|7472.2|7465.2|7471.4|7464.4|7472.2|7465.2|7471.2|7464.2|0
1687755000000|2023-06-26 04:50:00|7471.2|7464.2|7471.4|7464.4|7471.7|7464.7|7470.2|7463.2|0
1687755300000|2023-06-26 04:55:00|7469.9|7462.9|7471.2|7464.2|7471.4|7464.4|7469.9|7462.9|0
1687755600000|2023-06-26 05:00:00|7471.7|7464.7|7470.9|7463.9|7471.7|7464.7|7470.7|7463.7|0
1687755900000|2023-06-26 05:05:00|7471.2|7464.2|7470.2|7463.2|7471.2|7464.2|7470.2|7463.2|0
1687756200000|2023-06-26 05:10:00|7469.9|7462.9|7466.4|7459.4|7470.9|7463.9|7466.4|7459.4|0
1687756500000|2023-06-26 05:15:00|7466.7|7459.7|7467.7|7460.7|7467.7|7460.7|7466.4|7459.4|0
1687756800000|2023-06-26 05:20:00|7467.9|7460.9|7464.9|7457.9|7468.2|7461.2|7464.7|7457.7|0
1687757100000|2023-06-26 05:25:00|7465.2|7458.2|7465.9|7458.9|7466.7|7459.7|7463.9|7456.9|0
1687757400000|2023-06-26 05:30:00|7466.2|7459.2|7466.7|7459.7|7466.7|7459.7|7464.4|7457.4|0
1687757700000|2023-06-26 05:35:00|7466.2|7459.2|7464.7|7457.7|7466.4|7459.4|7464.7|7457.7|0
1687758000000|2023-06-26 05:40:00|7464.4|7457.4|7466.7|7459.7|7467.7|7460.7|7464.4|7457.4|0
1687758300000|2023-06-26 05:45:00|7466.9|7459.9|7465.7|7458.7|7467.7|7460.7|7465.7|7458.7|0
1687758600000|2023-06-26 05:50:00|7464.7|7457.7|7465.2|7458.2|7466.7|7459.7|7464.7|7457.7|0
1687758900000|2023-06-26 05:55:00|7464.4|7457.4|7463.7|7456.7|7464.7|7457.7|7463.7|7456.7|0
1687759200000|2023-06-26 06:00:00|7463.4|7456.4|7463.9|7456.9|7464.7|7457.7|7459.7|7452.7|0
1687759500000|2023-06-26 06:05:00|7464.2|7457.2|7467.4|7460.4|7467.4|7460.4|7462.4|7455.4|0
1687759800000|2023-06-26 06:10:00|7467.2|7460.2|7469.7|7462.7|7470.4|7463.4|7466.4|7459.4|0
1687760100000|2023-06-26 06:15:00|7469.4|7462.4|7471.2|7464.2|7471.2|7464.2|7468.9|7461.9|0
1687760400000|2023-06-26 06:20:00|7471.4|7464.4|7474.4|7467.4|7474.7|7467.7|7471.4|7464.4|0
1687760700000|2023-06-26 06:25:00|7474.2|7467.2|7472.2|7465.2|7475.7|7468.7|7471.9|7464.9|0
1687761000000|2023-06-26 06:30:00|7471.9|7464.9|7472.9|7465.9|7474.4|7467.4|7471.9|7464.9|0
1687761300000|2023-06-26 06:35:00|7473.2|7466.2|7475.7|7468.7|7475.7|7468.7|7472.7|7465.7|0
1687761600000|2023-06-26 06:40:00|7475.2|7468.2|7474.9|7467.9|7475.9|7468.9|7473.9|7466.9|0
1687761900000|2023-06-26 06:45:00|7475.2|7468.2|7475.2|7468.2|7476.7|7469.7|7474.7|7467.7|0
1687762200000|2023-06-26 06:50:00|7474.9|7467.9|7479.4|7472.4|7479.4|7472.4|7474.9|7467.9|0
1687762500000|2023-06-26 06:55:00|7479.7|7472.7|7477.9|7470.9|7481.2|7474.2|7477.9|7470.9|0
1687762800000|2023-06-26 07:00:00|7476.9|7469.9|7461.2|7454.2|7478.4|7471.4|7461.2|7454.2|0
1687763100000|2023-06-26 07:05:00|7459.7|7452.7|7460.2|7453.2|7465.2|7458.2|7458.2|7451.2|0
1687763400000|2023-06-26 07:10:00|7459.7|7452.7|7447.7|7440.7|7461.2|7454.2|7446.7|7439.7|0
1687763700000|2023-06-26 07:15:00|7447.9|7440.9|7441.2|7434.2|7451.4|7444.4|7439.9|7432.9|0
1687764000000|2023-06-26 07:20:00|7441.7|7434.7|7443.4|7436.4|7447.9|7440.9|7441.7|7434.7|0
1687764300000|2023-06-26 07:25:00|7443.2|7436.2|7435.7|7428.7|7445.4|7438.4|7431.2|7424.2|0
1687764600000|2023-06-26 07:30:00|7436.2|7429.2|7425.2|7418.2|7436.4|7429.4|7420.7|7413.7|0
1687764900000|2023-06-26 07:35:00|7424.9|7417.9|7422.2|7415.2|7425.4|7418.4|7417.7|7410.7|0
1687765200000|2023-06-26 07:40:00|7421.9|7414.9|7424.7|7417.7|7427.2|7420.2|7421.2|7414.2|0
1687765500000|2023-06-26 07:45:00|7424.4|7417.4|7433.9|7426.9|7434.2|7427.2|7422.7|7415.7|0
1687765800000|2023-06-26 07:50:00|7434.2|7427.2|7439.4|7432.4|7442.2|7435.2|7433.9|7426.9|0
1687766100000|2023-06-26 07:55:00|7440.2|7433.2|7441.7|7434.7|7446.7|7439.7|7439.9|7432.9|0
1687766400000|2023-06-26 08:00:00|7441.4|7434.4|7437.7|7430.7|7441.4|7434.4|7432.2|7425.2|0
1687766700000|2023-06-26 08:05:00|7437.4|7430.4|7437.2|7430.2|7440.9|7433.9|7434.4|7427.4|0
1687767000000|2023-06-26 08:10:00|7436.9|7429.9|7436.4|7429.4|7443.9|7436.9|7435.9|7428.9|0
1687767300000|2023-06-26 08:15:00|7436.2|7429.2|7427.7|7420.7|7440.2|7433.2|7426.4|7419.4|0
1687767600000|2023-06-26 08:20:00|7427.9|7420.9|7424.7|7417.7|7429.4|7422.4|7423.2|7416.2|0
1687767900000|2023-06-26 08:25:00|7424.4|7417.4|7413.4|7406.4|7424.4|7417.4|7411.9|7404.9|0
1687768200000|2023-06-26 08:30:00|7413.2|7406.2|7425.7|7418.7|7426.2|7419.2|7406.2|7399.2|0
1687768500000|2023-06-26 08:35:00|7425.4|7418.4|7429.2|7422.2|7437.4|7430.4|7424.4|7417.4|0
1687768800000|2023-06-26 08:40:00|7428.9|7421.9|7416.3|7409.3|7429.7|7422.7|7415.4|7408.4|0
1687769100000|2023-06-26 08:45:00|7415.8|7408.8|7407.3|7400.3|7416.8|7409.8|7407|7400|0
1687769400000|2023-06-26 08:50:00|7406|7399|7411.3|7404.3|7411.8|7404.8|7404.5|7397.5|0
1687769700000|2023-06-26 08:55:00|7413|7406|7413|7406|7414.8|7407.8|7410|7403|0
1687770000000|2023-06-26 09:00:00|7412.8|7405.8|7424|7417|7424|7417|7412.8|7405.8|0
1687770300000|2023-06-26 09:05:00|7423.8|7416.8|7424.5|7417.5|7427|7420|7421.5|7414.5|0
1687770600000|2023-06-26 09:10:00|7424.3|7417.3|7426.8|7419.8|7427.8|7420.8|7424|7417|0
1687770900000|2023-06-26 09:15:00|7427|7420|7431.3|7424.3|7431.3|7424.3|7425.3|7418.3|0
1687771200000|2023-06-26 09:20:00|7431|7424|7430.3|7423.3|7431.5|7424.5|7428|7421|0
1687771500000|2023-06-26 09:25:00|7429.8|7422.8|7426.8|7419.8|7430.8|7423.8|7426.3|7419.3|0
1687771800000|2023-06-26 09:30:00|7427.3|7420.3|7433.8|7426.8|7433.8|7426.8|7427|7420|0
1687772100000|2023-06-26 09:35:00|7434|7427|7435.8|7428.8|7438.8|7431.8|7430.8|7423.8|0
1687772400000|2023-06-26 09:40:00|7436.3|7429.3|7441.8|7434.8|7443|7436|7436.3|7429.3|0
1687772700000|2023-06-26 09:45:00|7442|7435|7442|7435|7443.8|7436.8|7440.5|7433.5|0
1687773000000|2023-06-26 09:50:00|7441.8|7434.8|7444.8|7437.8|7446.5|7439.5|7441.8|7434.8|0
1687773300000|2023-06-26 09:55:00|7444.3|7437.3|7446.8|7439.8|7447.3|7440.3|7440.5|7433.5|0
1687773600000|2023-06-26 10:00:00|7445|7438|7444.8|7437.8|7449.8|7442.8|7443.3|7436.3|0
1687773900000|2023-06-26 10:05:00|7445.3|7438.3|7441.3|7434.3|7446|7439|7440.8|7433.8|0
1687774200000|2023-06-26 10:10:00|7440.8|7433.8|7442.5|7435.5|7445|7438|7439.8|7432.8|0
1687774500000|2023-06-26 10:15:00|7442.3|7435.3|7441.3|7434.3|7444|7437|7440.8|7433.8|0
1687774800000|2023-06-26 10:20:00|7441.5|7434.5|7442.8|7435.8|7444.3|7437.3|7441.3|7434.3|0
1687775100000|2023-06-26 10:25:00|7443|7436|7442.5|7435.5|7443.3|7436.3|7441.8|7434.8|0
1687775400000|2023-06-26 10:30:00|7442.3|7435.3|7439.3|7432.3|7442.8|7435.8|7439.3|7432.3|0
1687775700000|2023-06-26 10:35:00|7439.5|7432.5|7446.8|7439.8|7448|7441|7438.5|7431.5|0
1687776000000|2023-06-26 10:40:00|7447|7440|7451.5|7444.5|7452.5|7445.5|7446.3|7439.3|0
1687776300000|2023-06-26 10:45:00|7451.8|7444.8|7447.3|7440.3|7452.3|7445.3|7446|7439|0
1687776600000|2023-06-26 10:50:00|7447.8|7440.8|7452.8|7445.8|7453.8|7446.8|7446.8|7439.8|0
1687776900000|2023-06-26 10:55:00|7453|7446|7455.5|7448.5|7455.8|7448.8|7451.5|7444.5|0
1687777200000|2023-06-26 11:00:00|7454.8|7447.8|7454.5|7447.5|7457.3|7450.3|7453.8|7446.8|0
1687777500000|2023-06-26 11:05:00|7454.3|7447.3|7457.8|7450.8|7457.8|7450.8|7453.3|7446.3|0
1687777800000|2023-06-26 11:10:00|7458.3|7451.3|7461|7454|7461.8|7454.8|7456.3|7449.3|0
1687778100000|2023-06-26 11:15:00|7461.3|7454.3|7463|7456|7463.3|7456.3|7461.3|7454.3|0
1687778400000|2023-06-26 11:20:00|7462.8|7455.8|7465.5|7458.5|7466.5|7459.5|7461.8|7454.8|0
1687778700000|2023-06-26 11:25:00|7465.3|7458.3|7468.5|7461.5|7468.8|7461.8|7462.8|7455.8|0
1687779000000|2023-06-26 11:30:00|7468.3|7461.3|7469.3|7462.3|7471|7464|7467.8|7460.8|0
1687779300000|2023-06-26 11:35:00|7469.5|7462.5|7469.8|7462.8|7471.3|7464.3|7469.3|7462.3|0
1687779600000|2023-06-26 11:40:00|7470.3|7463.3|7469.5|7462.5|7470.3|7463.3|7466.8|7459.8|0
1687779900000|2023-06-26 11:45:00|7469.8|7462.8|7468|7461|7469.8|7462.8|7464.5|7457.5|0
1687780200000|2023-06-26 11:50:00|7467.8|7460.8|7466.8|7459.8|7468|7461|7465|7458|0
1687780500000|2023-06-26 11:55:00|7467|7460|7465.5|7458.5|7468.8|7461.8|7465|7458|0
1687780800000|2023-06-26 12:00:00|7465.8|7458.8|7466.8|7459.8|7467.3|7460.3|7464.3|7457.3|0
1687781100000|2023-06-26 12:05:00|7466.5|7459.5|7461.3|7454.3|7466.8|7459.8|7461.3|7454.3|0
1687781400000|2023-06-26 12:10:00|7461.5|7454.5|7458.8|7451.8|7463.3|7456.3|7458.8|7451.8|0
1687781700000|2023-06-26 12:15:00|7458.3|7451.3|7460.8|7453.8|7460.8|7453.8|7458.3|7451.3|0
1687782000000|2023-06-26 12:20:00|7461.3|7454.3|7460.8|7453.8|7463.3|7456.3|7460.8|7453.8|0
1687782300000|2023-06-26 12:25:00|7461|7454|7463.8|7456.8|7464.3|7457.3|7460.3|7453.3|0
1687782600000|2023-06-26 12:30:00|7463.5|7456.5|7466.8|7459.8|7467.3|7460.3|7463.3|7456.3|0
1687782900000|2023-06-26 12:35:00|7467.3|7460.3|7466.8|7459.8|7467.3|7460.3|7465.8|7458.8|0
1687783200000|2023-06-26 12:40:00|7467|7460|7462|7455|7468.8|7461.8|7462|7455|0
1687783500000|2023-06-26 12:45:00|7461.8|7454.8|7462.5|7455.5|7462.5|7455.5|7458.3|7451.3|0
1687783800000|2023-06-26 12:50:00|7462.3|7455.3|7457.8|7450.8|7462.8|7455.8|7456.3|7449.3|0
1687784100000|2023-06-26 12:55:00|7457.5|7450.5|7457.3|7450.3|7457.8|7450.8|7455.3|7448.3|0
1687784400000|2023-06-26 13:00:00|7457|7450|7456.8|7449.8|7459.5|7452.5|7456.3|7449.3|0
1687784700000|2023-06-26 13:05:00|7457|7450|7454.8|7447.8|7458.5|7451.5|7454.8|7447.8|0
1687785000000|2023-06-26 13:10:00|7455.3|7448.3|7455.3|7448.3|7456.3|7449.3|7454.8|7447.8|0
1687785300000|2023-06-26 13:15:00|7455|7448|7452.8|7445.8|7456.3|7449.3|7452.5|7445.5|0
1687785600000|2023-06-26 13:20:00|7453|7446|7455.8|7448.8|7456.3|7449.3|7451.5|7444.5|0
1687785900000|2023-06-26 13:25:00|7455.3|7448.3|7453.5|7446.5|7455.3|7448.3|7452.8|7445.8|0
1687786200000|2023-06-26 13:30:00|7453.8|7446.8|7457.3|7450.3|7457.8|7450.8|7453.3|7446.3|0
1687786500000|2023-06-26 13:35:00|7457.5|7450.5|7465.3|7458.3|7465.5|7458.5|7457.5|7450.5|0
1687786800000|2023-06-26 13:40:00|7465.5|7458.5|7470.8|7463.8|7472.8|7465.8|7465.5|7458.5|0
1687787100000|2023-06-26 13:45:00|7471.3|7464.3|7465.3|7458.3|7473|7466|7465.3|7458.3|0
1687787400000|2023-06-26 13:50:00|7465.5|7458.5|7464.8|7457.8|7471.3|7464.3|7464.3|7457.3|0
1687787700000|2023-06-26 13:55:00|7465|7458|7463.3|7456.3|7466.3|7459.3|7460.3|7453.3|0
1687788000000|2023-06-26 14:00:00|7462.8|7455.8|7460.8|7453.8|7463.8|7456.8|7458.8|7451.8|0
1687788300000|2023-06-26 14:05:00|7460.5|7453.5|7459|7452|7465.8|7458.8|7459|7452|0
1687788600000|2023-06-26 14:10:00|7459.1|7452.1|7461.8|7454.8|7462.3|7455.3|7453.6|7446.6|0
1687788900000|2023-06-26 14:15:00|7461.6|7454.6|7465.1|7458.1|7468.1|7461.1|7460.6|7453.6|0
1687789200000|2023-06-26 14:20:00|7464.6|7457.6|7461.1|7454.1|7464.6|7457.6|7460.6|7453.6|0
1687789500000|2023-06-26 14:25:00|7461.3|7454.3|7458.8|7451.8|7462.3|7455.3|7458.8|7451.8|0
1687789800000|2023-06-26 14:30:00|7459.1|7452.1|7457.6|7450.6|7459.1|7452.1|7455.3|7448.3|0
1687790100000|2023-06-26 14:35:00|7457.1|7450.1|7456.6|7449.6|7459.1|7452.1|7455.6|7448.6|0
1687790400000|2023-06-26 14:40:00|7455.8|7448.8|7459.1|7452.1|7460.1|7453.1|7451.8|7444.8|0
1687790700000|2023-06-26 14:45:00|7458.8|7451.8|7458.3|7451.3|7459.3|7452.3|7456.3|7449.3|0
1687791000000|2023-06-26 14:50:00|7458.1|7451.1|7457.1|7450.1|7461.6|7454.6|7456.6|7449.6|0
1687791300000|2023-06-26 14:55:00|7456.6|7449.6|7463.1|7456.1|7463.6|7456.6|7456.3|7449.3|0
1687791600000|2023-06-26 15:00:00|7463.6|7456.6|7459.8|7452.8|7465.1|7458.1|7459.6|7452.6|0
1687791900000|2023-06-26 15:05:00|7459.1|7452.1|7460.6|7453.6|7461.8|7454.8|7457.6|7450.6|0
1687792200000|2023-06-26 15:10:00|7460.3|7453.3|7460.1|7453.1|7461.6|7454.6|7458.6|7451.6|0
1687792500000|2023-06-26 15:15:00|7459.6|7452.6|7459.3|7452.3|7461.1|7454.1|7457.8|7450.8|0
1687792800000|2023-06-26 15:20:00|7459.1|7452.1|7456.3|7449.3|7459.6|7452.6|7456.1|7449.1|0
1687793100000|2023-06-26 15:25:00|7456.6|7449.6|7453.1|7446.1|7458.6|7451.6|7452.1|7445.1|0
1687793400000|2023-06-26 15:30:00|7453.6|7446.6|7456.6|7449.6|7459.1|7452.1|7453.6|7446.6|0
1687793700000|2023-06-26 15:35:00|7457.1|7450.1|7458.1|7451.1|7460.1|7453.1|7457.1|7450.1|0
1687794000000|2023-06-26 15:40:00|7458.3|7451.3|7458.6|7451.6|7460.3|7453.3|7457.1|7450.1|0
1687794300000|2023-06-26 15:45:00|7458.1|7451.1|7460.6|7453.6|7461.8|7454.8|7457.3|7450.3|0
1687794600000|2023-06-26 15:50:00|7461.1|7454.1|7461.6|7454.6|7462.1|7455.1|7460.1|7453.1|0
1687794900000|2023-06-26 15:55:00|7461.8|7454.8|7463.1|7456.1|7464.1|7457.1|7460.6|7453.6|0
1687795200000|2023-06-26 16:00:00|7463.6|7456.6|7462.6|7455.6|7466.1|7459.1|7462.3|7455.3|0
1687795500000|2023-06-26 16:05:00|7462.8|7455.8|7460.3|7453.3|7462.8|7455.8|7458.6|7451.6|0
1687795800000|2023-06-26 16:10:00|7460.1|7453.1|7461.6|7454.6|7461.8|7454.8|7458.1|7451.1|0
1687796100000|2023-06-26 16:15:00|7461.3|7454.3|7462.6|7455.6|7464.6|7457.6|7461.3|7454.3|0
1687796400000|2023-06-26 16:20:00|7462.3|7455.3|7464.6|7457.6|7465.1|7458.1|7462.1|7455.1|0
1687796700000|2023-06-26 16:25:00|7464.1|7457.1|7465.6|7458.6|7466.1|7459.1|7464.1|7457.1|0
1687797000000|2023-06-26 16:30:00|7465.3|7458.3|7463.6|7456.6|7465.6|7458.6|7463.1|7456.1|0
1687797300000|2023-06-26 16:35:00|7463.3|7456.3|7463.3|7456.3|7465.3|7458.3|7462.8|7455.8|0
1687797600000|2023-06-26 16:40:00|7463.1|7456.1|7464.1|7457.1|7464.1|7457.1|7461.6|7454.6|0
1687797900000|2023-06-26 16:45:00|7463.6|7456.6|7463.8|7456.8|7465.6|7458.6|7463.1|7456.1|0
1687798200000|2023-06-26 16:50:00|7464.1|7457.1|7465.6|7458.6|7466.1|7459.1|7464.1|7457.1|0
1687798500000|2023-06-26 16:55:00|7465.8|7458.8|7466.6|7459.6|7467.1|7460.1|7465.3|7458.3|0
1687798800000|2023-06-26 17:00:00|7466.3|7459.3|7466.1|7459.1|7466.8|7459.8|7465.1|7458.1|0
1687799100000|2023-06-26 17:05:00|7465.8|7458.8|7466.6|7459.6|7467.1|7460.1|7465.3|7458.3|0
1687799400000|2023-06-26 17:10:00|7466.8|7459.8|7467.3|7460.3|7468.1|7461.1|7466.3|7459.3|0
1687799700000|2023-06-26 17:15:00|7467.6|7460.6|7469.3|7462.3|7469.6|7462.6|7467.6|7460.6|0
1687800000000|2023-06-26 17:20:00|7469.6|7462.6|7469.1|7462.1|7470.8|7463.8|7468.8|7461.8|0
1687800300000|2023-06-26 17:25:00|7468.8|7461.8|7469.8|7462.8|7470.8|7463.8|7466.3|7459.3|0
1687800600000|2023-06-26 17:30:00|7470.1|7463.1|7468.6|7461.6|7470.8|7463.8|7467.6|7460.6|0
1687800900000|2023-06-26 17:35:00|7468.8|7461.8|7469.1|7462.1|7469.1|7462.1|7467.1|7460.1|0
1687801200000|2023-06-26 17:40:00|7469.3|7462.3|7468.6|7461.6|7470.3|7463.3|7468.1|7461.1|0
1687801500000|2023-06-26 17:45:00|7468.8|7461.8|7469.6|7462.6|7470.6|7463.6|7468.6|7461.6|0
1687801800000|2023-06-26 17:50:00|7469.3|7462.3|7468.3|7461.3|7469.6|7462.6|7467.6|7460.6|0
1687802100000|2023-06-26 17:55:00|7468.1|7461.1|7469.3|7462.3|7470.6|7463.6|7467.6|7460.6|0
1687802400000|2023-06-26 18:00:00|7469.6|7462.6|7470.1|7463.1|7470.6|7463.6|7468.6|7461.6|0
1687802700000|2023-06-26 18:05:00|7469.6|7462.6|7467.6|7460.6|7469.6|7462.6|7467.3|7460.3|0
1687803000000|2023-06-26 18:10:00|7467.3|7460.3|7467.1|7460.1|7468.3|7461.3|7466.6|7459.6|0
1687803300000|2023-06-26 18:15:00|7466.8|7459.8|7466.1|7459.1|7467.1|7460.1|7465.3|7458.3|0
1687803600000|2023-06-26 18:20:00|7465.8|7458.8|7464.6|7457.6|7466.8|7459.8|7464.6|7457.6|0
1687803900000|2023-06-26 18:25:00|7464.8|7457.8|7465.6|7458.6|7466.1|7459.1|7464.1|7457.1|0
1687804200000|2023-06-26 18:30:00|7465.1|7458.1|7469.1|7462.1|7469.3|7462.3|7465.1|7458.1|0
1687804500000|2023-06-26 18:35:00|7469.3|7462.3|7472.3|7465.3|7472.6|7465.6|7468.8|7461.8|0
1687804800000|2023-06-26 18:40:00|7472.6|7465.6|7471.8|7464.8|7472.6|7465.6|7471.1|7464.1|0
1687805100000|2023-06-26 18:45:00|7471.6|7464.6|7472.1|7465.1|7472.6|7465.6|7471.1|7464.1|0
1687805400000|2023-06-26 18:50:00|7471.8|7464.8|7470.1|7463.1|7472.3|7465.3|7469.3|7462.3|0
1687805700000|2023-06-26 18:55:00|7469.8|7462.8|7470.1|7463.1|7470.6|7463.6|7468.3|7461.3|0
1687806000000|2023-06-26 19:00:00|7469.8|7462.8|7470.8|7463.8|7471.6|7464.6|7469.6|7462.6|0
1687806300000|2023-06-26 19:05:00|7471.1|7464.1|7470.8|7463.8|7471.6|7464.6|7469.6|7462.6|0
1687806600000|2023-06-26 19:10:00|7471.1|7464.1|7470.1|7463.1|7471.1|7464.1|7469.1|7462.1|0
1687806900000|2023-06-26 19:15:00|7470.3|7463.3|7470.1|7463.1|7470.8|7463.8|7469.1|7462.1|0
1687807200000|2023-06-26 19:20:00|7469.8|7462.8|7468.8|7461.8|7470.6|7463.6|7468.1|7461.1|0
1687807500000|2023-06-26 19:25:00|7469.1|7462.1|7471.3|7464.3|7471.6|7464.6|7468.6|7461.6|0
1687807800000|2023-06-26 19:30:00|7471.1|7464.1|7471.3|7464.3|7472.1|7465.1|7470.1|7463.1|0
1687808100000|2023-06-26 19:35:00|7471.1|7464.1|7471.3|7464.3|7472.6|7465.6|7470.8|7463.8|0
1687808400000|2023-06-26 19:40:00|7471.1|7464.1|7469.1|7462.1|7471.6|7464.6|7469.1|7462.1|0
1687808700000|2023-06-26 19:45:00|7468.6|7461.6|7465.3|7458.3|7468.6|7461.6|7462.6|7455.6|0
1687809000000|2023-06-26 19:50:00|7464.1|7457.1|7466.8|7459.8|7466.8|7459.8|7462.8|7455.8|0
1687809300000|2023-06-26 19:55:00|7466.6|7459.6|7467.6|7460.6|7468.6|7461.6|7465.1|7458.1|0
1687809600000|2023-06-26 20:00:00|7468|7461|7469.2|7462.2|7474.2|7467.2|7468|7461|0
1687809900000|2023-06-26 20:05:00|7469.3|7462.3|7468.9|7461.9|7471.4|7464.4|7468.5|7461.5|0
1687810200000|2023-06-26 20:10:00|7469.1|7462.1|7468.9|7461.9|7471.6|7464.6|7468.2|7461.2|0
1687810500000|2023-06-26 20:15:00|7468.8|7461.8|7468.9|7461.9|7469.7|7462.7|7467.8|7460.8|0
1687810800000|2023-06-26 20:20:00|7468.8|7461.8|7468.2|7461.2|7468.8|7461.8|7467.8|7460.8|0
1687811100000|2023-06-26 20:25:00|7468.1|7461.1|7468.2|7461.2|7468.9|7461.9|7467.8|7460.8|0
1687811400000|2023-06-26 20:30:00|7468.3|7461.3|7468.2|7461.2|7469|7462|7468.2|7461.2|0
1687811700000|2023-06-26 20:35:00|7468.1|7461.1|7467.8|7460.8|7468.2|7461.2|7467|7460|0
1687812000000|2023-06-26 20:40:00|7467.9|7460.9|7468.1|7461.1|7468.4|7461.4|7467.1|7460.1|0
1687812300000|2023-06-26 20:45:00|7468.2|7461.2|7468.9|7461.9|7469.9|7462.9|7468.2|7461.2|0
1687812600000|2023-06-26 20:50:00|7468.7|7461.7|7470.3|7463.3|7470.6|7463.6|7468.2|7461.2|0
1687812900000|2023-06-26 20:55:00|7470.4|7463.4|7470|7463|7470.5|7463.5|7469.7|7462.7|0
1687813200000|2023-06-26 21:00:00|7469.7|7462.7|7469.4|7462.4|7469.7|7462.7|7469|7462|0
1687813500000|2023-06-26 21:05:00|7469.3|7462.3|7469.9|7462.9|7469.9|7462.9|7469.1|7462.1|0
1687813800000|2023-06-26 21:10:00|7469.8|7462.8|7469.4|7462.4|7470|7463|7469.4|7462.4|0
1687814100000|2023-06-26 21:15:00|7469.5|7462.5|7469.5|7462.5|7469.7|7462.7|7469.3|7462.3|0
1687814400000|2023-06-26 21:20:00|7469.4|7462.4|7469.2|7462.2|7469.4|7462.4|7469.1|7462.1|0
1687814700000|2023-06-26 21:25:00|7469.3|7462.3|7469.3|7462.3|7469.4|7462.4|7469.3|7462.3|0
1687815300000|2023-06-26 21:35:00|7469.4|7462.4|7469.3|7462.3|7469.4|7462.4|7469.3|7462.3|0
1687815600000|2023-06-26 21:40:00|7469.2|7462.2|7469|7462|7469.2|7462.2|7468.7|7461.7|0
1687815900000|2023-06-26 21:45:00|7469.1|7462.1|7469.2|7462.2|7469.2|7462.2|7469.1|7462.1|0
1687816200000|2023-06-26 21:50:00|7469.1|7462.1|7469.8|7462.8|7469.9|7462.9|7469.1|7462.1|0
1687816500000|2023-06-26 21:55:00|7469.7|7462.7|7469.4|7462.4|7469.8|7462.8|7469.3|7462.3|0
1687816800000|2023-06-26 22:00:00|7470.5|7463.5|7470.4|7463.4|7472.9|7465.9|7470.4|7463.4|0
1687817100000|2023-06-26 22:05:00|7470.2|7463.2|7472.6|7465.6|7473.3|7466.3|7469.7|7462.7|0
1687817400000|2023-06-26 22:10:00|7472.7|7465.7|7473.9|7466.9|7474.3|7467.3|7472.2|7465.2|0
1687817700000|2023-06-26 22:15:00|7473.7|7466.7|7472.9|7465.9|7474.1|7467.1|7472.1|7465.1|0
1687818000000|2023-06-26 22:20:00|7473|7466|7471.3|7464.3|7473.3|7466.3|7471.3|7464.3|0
1687818300000|2023-06-26 22:25:00|7471.4|7464.4|7470.9|7463.9|7472|7465|7470.5|7463.5|0
1687818600000|2023-06-26 22:30:00|7471.1|7464.1|7470.9|7463.9|7471.3|7464.3|7469.7|7462.7|0
1687818900000|2023-06-26 22:35:00|7471.1|7464.1|7472.8|7465.8|7473.2|7466.2|7471.1|7464.1|0
1687819200000|2023-06-26 22:40:00|7472.9|7465.9|7473.5|7466.5|7473.6|7466.6|7472|7465|0
1687819500000|2023-06-26 22:45:00|7473.4|7466.4|7472.8|7465.8|7473.4|7466.4|7472.4|7465.4|0
1687819800000|2023-06-26 22:50:00|7472.9|7465.9|7473.5|7466.5|7473.5|7466.5|7472.8|7465.8|0
1687820100000|2023-06-26 22:55:00|7473.4|7466.4|7474.7|7467.7|7474.7|7467.7|7473.4|7466.4|0
1687820400000|2023-06-26 23:00:00|7474.5|7467.5|7475|7468|7475.5|7468.5|7474.4|7467.4|0
1687820700000|2023-06-26 23:05:00|7475.1|7468.1|7475.4|7468.4|7475.8|7468.8|7475|7468|0
1687821000000|2023-06-26 23:10:00|7475.3|7468.3|7475.4|7468.4|7475.4|7468.4|7474.6|7467.6|0
1687821300000|2023-06-26 23:15:00|7475.3|7468.3|7475.2|7468.2|7476.5|7469.5|7475|7468|0
1687821600000|2023-06-26 23:20:00|7475.3|7468.3|7474.3|7467.3|7475.3|7468.3|7473.9|7466.9|0
1687821900000|2023-06-26 23:25:00|7474.4|7467.4|7474.7|7467.7|7474.7|7467.7|7473.9|7466.9|0
1687822200000|2023-06-26 23:30:00|7474.8|7467.8|7474.4|7467.4|7475.4|7468.4|7474.3|7467.3|0
1687822500000|2023-06-26 23:35:00|7474.6|7467.6|7474.9|7467.9|7475.1|7468.1|7474.2|7467.2|0
1687822800000|2023-06-26 23:40:00|7474.8|7467.8|7474.5|7467.5|7475.3|7468.3|7474.5|7467.5|0
1687823100000|2023-06-26 23:45:00|7474.6|7467.6|7475.3|7468.3|7475.6|7468.6|7474.5|7467.5|0
1687823400000|2023-06-26 23:50:00|7475.4|7468.4|7474.4|7467.4|7475.6|7468.6|7474|7467|0
1687823700000|2023-06-26 23:55:00|7474.2|7467.2|7474.6|7467.6|7474.6|7467.6|7474|7467|0
1687824000000|2023-06-27 00:00:00|7474.8|7467.8|7472.8|7465.8|7475.6|7468.6|7472.3|7465.3|0
1687824300000|2023-06-27 00:05:00|7472.6|7465.6|7470.3|7463.3|7472.6|7465.6|7470.3|7463.3|0
1687824600000|2023-06-27 00:10:00|7470.6|7463.6|7472.8|7465.8|7472.8|7465.8|7470.1|7463.1|0
1687824900000|2023-06-27 00:15:00|7472.6|7465.6|7470.8|7463.8|7472.8|7465.8|7470.3|7463.3|0
1687825200000|2023-06-27 00:20:00|7471.3|7464.3|7471.8|7464.8|7472.8|7465.8|7471.1|7464.1|0
1687825500000|2023-06-27 00:25:00|7471.6|7464.6|7470.6|7463.6|7472.3|7465.3|7470.6|7463.6|0
1687825800000|2023-06-27 00:30:00|7470.8|7463.8|7470.1|7463.1|7471.1|7464.1|7469.6|7462.6|0
1687826100000|2023-06-27 00:35:00|7470.3|7463.3|7469.3|7462.3|7470.3|7463.3|7469.1|7462.1|0
1687826400000|2023-06-27 00:40:00|7469.1|7462.1|7469.1|7462.1|7470.6|7463.6|7468.8|7461.8|0
1687826700000|2023-06-27 00:45:00|7469.3|7462.3|7469.3|7462.3|7469.3|7462.3|7468.8|7461.8|0
1687827000000|2023-06-27 00:50:00|7469.1|7462.1|7468.1|7461.1|7469.3|7462.3|7467.6|7460.6|0
1687827300000|2023-06-27 00:55:00|7468.3|7461.3|7468.6|7461.6|7469.3|7462.3|7468.3|7461.3|0
1687827600000|2023-06-27 01:00:00|7468.3|7461.3|7469.1|7462.1|7469.8|7462.8|7467.6|7460.6|0
1687827900000|2023-06-27 01:05:00|7468.8|7461.8|7467.8|7460.8|7468.8|7461.8|7466.8|7459.8|0
1687828200000|2023-06-27 01:10:00|7467.6|7460.6|7468.6|7461.6|7469.3|7462.3|7466.8|7459.8|0
1687828500000|2023-06-27 01:15:00|7468.8|7461.8|7468.3|7461.3|7468.8|7461.8|7466.3|7459.3|0
1687828800000|2023-06-27 01:20:00|7468.6|7461.6|7470.3|7463.3|7470.3|7463.3|7468.6|7461.6|0
1687829100000|2023-06-27 01:25:00|7470.6|7463.6|7469.6|7462.6|7470.8|7463.8|7469.1|7462.1|0
1687829400000|2023-06-27 01:30:00|7469.3|7462.3|7470.8|7463.8|7472.3|7465.3|7467.8|7460.8|0
1687829700000|2023-06-27 01:35:00|7470.6|7463.6|7471.1|7464.1|7472.6|7465.6|7469.3|7462.3|0
1687830000000|2023-06-27 01:40:00|7471.3|7464.3|7473.3|7466.3|7473.3|7466.3|7471.3|7464.3|0
1687830300000|2023-06-27 01:45:00|7473.6|7466.6|7477.3|7470.3|7477.8|7470.8|7472.8|7465.8|0
1687830600000|2023-06-27 01:50:00|7477.1|7470.1|7477.8|7470.8|7478.1|7471.1|7475.8|7468.8|0
1687830900000|2023-06-27 01:55:00|7478.1|7471.1|7479.1|7472.1|7479.6|7472.6|7477.8|7470.8|0
1687831200000|2023-06-27 02:00:00|7479.3|7472.3|7477.3|7470.3|7480.1|7473.1|7477.1|7470.1|0
1687831500000|2023-06-27 02:05:00|7477.6|7470.6|7478.8|7471.8|7479.6|7472.6|7477.3|7470.3|0
1687831800000|2023-06-27 02:10:00|7479.1|7472.1|7478.8|7471.8|7479.6|7472.6|7478.6|7471.6|0
1687832100000|2023-06-27 02:15:00|7478.6|7471.6|7478.1|7471.1|7479.6|7472.6|7477.8|7470.8|0
1687832400000|2023-06-27 02:20:00|7477.8|7470.8|7478.1|7471.1|7478.3|7471.3|7476.3|7469.3|0
1687832700000|2023-06-27 02:25:00|7478.3|7471.3|7477.3|7470.3|7478.6|7471.6|7476.6|7469.6|0
1687833000000|2023-06-27 02:30:00|7477.6|7470.6|7477.1|7470.1|7478.1|7471.1|7476.6|7469.6|0
1687833300000|2023-06-27 02:35:00|7477.3|7470.3|7477.6|7470.6|7478.1|7471.1|7477.1|7470.1|0
1687833600000|2023-06-27 02:40:00|7476.8|7469.8|7475.3|7468.3|7476.8|7469.8|7475.3|7468.3|0
1687833900000|2023-06-27 02:45:00|7475.1|7468.1|7476.3|7469.3|7476.8|7469.8|7475.1|7468.1|0
1687834200000|2023-06-27 02:50:00|7476.1|7469.1|7477.1|7470.1|7477.3|7470.3|7475.1|7468.1|0
1687834500000|2023-06-27 02:55:00|7476.8|7469.8|7476.3|7469.3|7477.8|7470.8|7476.3|7469.3|0
1687834800000|2023-06-27 03:00:00|7476.6|7469.6|7477.8|7470.8|7477.8|7470.8|7476.6|7469.6|0
1687835100000|2023-06-27 03:05:00|7478.1|7471.1|7477.6|7470.6|7478.1|7471.1|7477.6|7470.6|0
1687835400000|2023-06-27 03:10:00|7477.8|7470.8|7479.3|7472.3|7479.3|7472.3|7477.6|7470.6|0
1687835700000|2023-06-27 03:15:00|7479.1|7472.1|7476.3|7469.3|7479.1|7472.1|7476.3|7469.3|0
1687836000000|2023-06-27 03:20:00|7476.1|7469.1|7476.8|7469.8|7477.3|7470.3|7476.1|7469.1|0
1687836300000|2023-06-27 03:25:00|7476.6|7469.6|7477.3|7470.3|7477.8|7470.8|7476.6|7469.6|0
1687836600000|2023-06-27 03:30:00|7477.6|7470.6|7476.8|7469.8|7477.8|7470.8|7476.1|7469.1|0
1687836900000|2023-06-27 03:35:00|7476.6|7469.6|7478.6|7471.6|7478.8|7471.8|7476.6|7469.6|0
1687837200000|2023-06-27 03:40:00|7478.8|7471.8|7478.6|7471.6|7478.8|7471.8|7478.1|7471.1|0
1687837500000|2023-06-27 03:45:00|7478.3|7471.3|7477.8|7470.8|7478.3|7471.3|7477.8|7470.8|0
1687837800000|2023-06-27 03:50:00|7477.6|7470.6|7476.3|7469.3|7477.6|7470.6|7476.3|7469.3|0
1687838100000|2023-06-27 03:55:00|7476.1|7469.1|7475.8|7468.8|7476.3|7469.3|7475.3|7468.3|0
1687838400000|2023-06-27 04:00:00|7475.6|7468.6|7476.3|7469.3|7476.6|7469.6|7475.6|7468.6|0
1687838700000|2023-06-27 04:05:00|7476.1|7469.1|7475.6|7468.6|7476.1|7469.1|7474.8|7467.8|0
1687839000000|2023-06-27 04:10:00|7475.1|7468.1|7476.8|7469.8|7477.1|7470.1|7475.1|7468.1|0
1687839300000|2023-06-27 04:15:00|7477.1|7470.1|7476.6|7469.6|7477.8|7470.8|7476.6|7469.6|0
1687839600000|2023-06-27 04:20:00|7476.3|7469.3|7477.8|7470.8|7477.8|7470.8|7476.3|7469.3|0
1687839900000|2023-06-27 04:25:00|7477.6|7470.6|7478.3|7471.3|7478.6|7471.6|7477.6|7470.6|0
1687840200000|2023-06-27 04:30:00|7477.8|7470.8|7476.8|7469.8|7477.8|7470.8|7476.8|7469.8|0
1687840500000|2023-06-27 04:35:00|7477.1|7470.1|7477.1|7470.1|7477.3|7470.3|7476.6|7469.6|0
1687840800000|2023-06-27 04:40:00|7477.3|7470.3|7477.8|7470.8|7477.8|7470.8|7477.1|7470.1|0
1687841100000|2023-06-27 04:45:00|7477.6|7470.6|7477.3|7470.3|7477.8|7470.8|7477.3|7470.3|0
1687841400000|2023-06-27 04:50:00|7477.1|7470.1|7477.6|7470.6|7478.6|7471.6|7477.1|7470.1|0
1687841700000|2023-06-27 04:55:00|7477.8|7470.8|7478.1|7471.1|7478.1|7471.1|7477.6|7470.6|0
1687842000000|2023-06-27 05:00:00|7478.6|7471.6|7477.3|7470.3|7478.6|7471.6|7477.3|7470.3|0
1687842300000|2023-06-27 05:05:00|7477.1|7470.1|7476.8|7469.8|7477.6|7470.6|7476.8|7469.8|0
1687842600000|2023-06-27 05:10:00|7477.1|7470.1|7479.6|7472.6|7479.6|7472.6|7477.1|7470.1|0
1687842900000|2023-06-27 05:15:00|7479.8|7472.8|7478.3|7471.3|7479.8|7472.8|7477.8|7470.8|0
1687843200000|2023-06-27 05:20:00|7478.6|7471.6|7481.3|7474.3|7481.3|7474.3|7478.6|7471.6|0
1687843500000|2023-06-27 05:25:00|7481.1|7474.1|7481.3|7474.3|7481.6|7474.6|7481.1|7474.1|0
1687843800000|2023-06-27 05:30:00|7481.1|7474.1|7482.6|7475.6|7483.1|7476.1|7480.8|7473.8|0
1687844100000|2023-06-27 05:35:00|7482.3|7475.3|7482.1|7475.1|7483.1|7476.1|7481.8|7474.8|0
1687844400000|2023-06-27 05:40:00|7481.8|7474.8|7480.1|7473.1|7481.8|7474.8|7479.8|7472.8|0
1687844700000|2023-06-27 05:45:00|7480.3|7473.3|7482.1|7475.1|7482.1|7475.1|7480.1|7473.1|0
1687845000000|2023-06-27 05:50:00|7481.8|7474.8|7483.3|7476.3|7483.6|7476.6|7480.8|7473.8|0
1687845300000|2023-06-27 05:55:00|7484.1|7477.1|7484.6|7477.6|7486.8|7479.8|7484.1|7477.1|0
1687845600000|2023-06-27 06:00:00|7485.3|7478.3|7496.3|7489.3|7498.1|7491.1|7484.3|7477.3|0
1687845900000|2023-06-27 06:05:00|7496.6|7489.6|7499.1|7492.1|7500.3|7493.3|7495.1|7488.1|0
1687846200000|2023-06-27 06:10:00|7499.3|7492.3|7497.6|7490.6|7501.1|7494.1|7496.6|7489.6|0
1687846500000|2023-06-27 06:15:00|7497.1|7490.1|7498.6|7491.6|7499.6|7492.6|7495.6|7488.6|0
1687846800000|2023-06-27 06:20:00|7498.1|7491.1|7493.3|7486.3|7498.1|7491.1|7492.6|7485.6|0
1687847100000|2023-06-27 06:25:00|7493.1|7486.1|7490.6|7483.6|7493.6|7486.6|7490.6|7483.6|0
1687847400000|2023-06-27 06:30:00|7491.1|7484.1|7492.3|7485.3|7492.8|7485.8|7490.1|7483.1|0
1687847700000|2023-06-27 06:35:00|7492.6|7485.6|7493.6|7486.6|7494.1|7487.1|7491.1|7484.1|0
1687848000000|2023-06-27 06:40:00|7493.8|7486.8|7494.1|7487.1|7494.6|7487.6|7492.6|7485.6|0
1687848300000|2023-06-27 06:45:00|7493.6|7486.6|7491.1|7484.1|7495.1|7488.1|7491.1|7484.1|0
1687848600000|2023-06-27 06:50:00|7491.3|7484.3|7490.1|7483.1|7492.1|7485.1|7489.6|7482.6|0
1687848900000|2023-06-27 06:55:00|7489.8|7482.8|7488.1|7481.1|7490.1|7483.1|7488.1|7481.1|0
1687849200000|2023-06-27 07:00:00|7487.6|7480.6|7490.3|7483.3|7497.3|7490.3|7481.8|7474.8|0
1687849500000|2023-06-27 07:05:00|7491.1|7484.1|7493.1|7486.1|7497.1|7490.1|7487.6|7480.6|0
1687849800000|2023-06-27 07:10:00|7493.3|7486.3|7497.1|7490.1|7499.8|7492.8|7491.1|7484.1|0
1687850100000|2023-06-27 07:15:00|7497.8|7490.8|7487.8|7480.8|7498.3|7491.3|7487.1|7480.1|0
1687850400000|2023-06-27 07:20:00|7488.1|7481.1|7479.6|7472.6|7489.6|7482.6|7479.3|7472.3|0
1687850700000|2023-06-27 07:25:00|7479.8|7472.8|7478.8|7471.8|7481.1|7474.1|7473.3|7466.3|0
1687851000000|2023-06-27 07:30:00|7479.1|7472.1|7467.8|7460.8|7479.3|7472.3|7466.1|7459.1|0
1687851300000|2023-06-27 07:35:00|7468.1|7461.1|7467.6|7460.6|7475.8|7468.8|7467.6|7460.6|0
1687851600000|2023-06-27 07:40:00|7468.1|7461.1|7469.1|7462.1|7472.1|7465.1|7465.1|7458.1|0
1687851900000|2023-06-27 07:45:00|7469.3|7462.3|7463.1|7456.1|7472.3|7465.3|7463.1|7456.1|0
1687852200000|2023-06-27 07:50:00|7463.6|7456.6|7462.6|7455.6|7467.6|7460.6|7462.6|7455.6|0
1687852500000|2023-06-27 07:55:00|7462.1|7455.1|7464.3|7457.3|7466.8|7459.8|7459.1|7452.1|0
1687852800000|2023-06-27 08:00:00|7464.6|7457.6|7465.8|7458.8|7466.3|7459.3|7462.3|7455.3|0
1687853100000|2023-06-27 08:05:00|7465.6|7458.6|7463.6|7456.6|7466.1|7459.1|7462.6|7455.6|0
1687853400000|2023-06-27 08:10:00|7463.8|7456.8|7464.8|7457.8|7469.8|7462.8|7463.8|7456.8|0
1687853700000|2023-06-27 08:15:00|7465.1|7458.1|7468.1|7461.1|7468.3|7461.3|7463.1|7456.1|0
1687854000000|2023-06-27 08:20:00|7468.3|7461.3|7469.8|7462.8|7472.6|7465.6|7468.1|7461.1|0
1687854300000|2023-06-27 08:25:00|7469.1|7462.1|7470.1|7463.1|7471.3|7464.3|7468.6|7461.6|0
1687854600000|2023-06-27 08:30:00|7469.6|7462.6|7464.6|7457.6|7470.3|7463.3|7463.8|7456.8|0
1687854900000|2023-06-27 08:35:00|7464.8|7457.8|7461.6|7454.6|7467.1|7460.1|7461.6|7454.6|0
1687855200000|2023-06-27 08:40:00|7462.1|7455.1|7463.8|7456.8|7464.6|7457.6|7456.3|7449.3|0
1687855500000|2023-06-27 08:45:00|7464.1|7457.1|7465.6|7458.6|7467.1|7460.1|7463.8|7456.8|0
1687855800000|2023-06-27 08:50:00|7465.3|7458.3|7465.3|7458.3|7465.6|7458.6|7461.3|7454.3|0
1687856100000|2023-06-27 08:55:00|7465.6|7458.6|7460.3|7453.3|7465.6|7458.6|7458.6|7451.6|0
1687856400000|2023-06-27 09:00:00|7460.1|7453.1|7458.8|7451.8|7460.1|7453.1|7455.8|7448.8|0
1687856700000|2023-06-27 09:05:00|7459.1|7452.1|7453.6|7446.6|7459.3|7452.3|7453.1|7446.1|0
1687857000000|2023-06-27 09:10:00|7453.3|7446.3|7455.3|7448.3|7458.1|7451.1|7451.3|7444.3|0
1687857300000|2023-06-27 09:15:00|7455.1|7448.1|7453.3|7446.3|7456.3|7449.3|7452.3|7445.3|0
1687857600000|2023-06-27 09:20:00|7453.1|7446.1|7452.1|7445.1|7453.8|7446.8|7451.8|7444.8|0
1687857900000|2023-06-27 09:25:00|7451.8|7444.8|7458.1|7451.1|7458.1|7451.1|7451.6|7444.6|0
1687858200000|2023-06-27 09:30:00|7457.6|7450.6|7455.1|7448.1|7457.6|7450.6|7451.8|7444.8|0
1687858500000|2023-06-27 09:35:00|7455.3|7448.3|7452.3|7445.3|7455.6|7448.6|7452.1|7445.1|0
1687858800000|2023-06-27 09:40:00|7452.6|7445.6|7452.6|7445.6|7454.3|7447.3|7452.1|7445.1|0
1687859100000|2023-06-27 09:45:00|7452.1|7445.1|7453.8|7446.8|7454.1|7447.1|7450.3|7443.3|0
1687859400000|2023-06-27 09:50:00|7453.6|7446.6|7453.3|7446.3|7454.6|7447.6|7452.3|7445.3|0
1687859700000|2023-06-27 09:55:00|7453.6|7446.6|7451.3|7444.3|7456.1|7449.1|7451.1|7444.1|0
1687860000000|2023-06-27 10:00:00|7451.6|7444.6|7458.1|7451.1|7458.6|7451.6|7450.6|7443.6|0
1687860300000|2023-06-27 10:05:00|7457.6|7450.6|7457.6|7450.6|7459.6|7452.6|7456.1|7449.1|0
1687860600000|2023-06-27 10:10:00|7457.8|7450.8|7455.3|7448.3|7457.8|7450.8|7455.1|7448.1|0
1687860900000|2023-06-27 10:15:00|7455.1|7448.1|7454.6|7447.6|7456.8|7449.8|7454.1|7447.1|0
1687861200000|2023-06-27 10:20:00|7454.1|7447.1|7460.6|7453.6|7461.3|7454.3|7453.6|7446.6|0
1687861500000|2023-06-27 10:25:00|7460.3|7453.3|7459.6|7452.6|7460.3|7453.3|7458.1|7451.1|0
1687861800000|2023-06-27 10:30:00|7460.1|7453.1|7461.1|7454.1|7461.1|7454.1|7458.6|7451.6|0
1687862100000|2023-06-27 10:35:00|7460.8|7453.8|7457.3|7450.3|7460.8|7453.8|7454.6|7447.6|0
1687862400000|2023-06-27 10:40:00|7457.1|7450.1|7454.1|7447.1|7457.1|7450.1|7452.1|7445.1|0
1687862700000|2023-06-27 10:45:00|7454.6|7447.6|7455.1|7448.1|7455.1|7448.1|7452.6|7445.6|0
1687863000000|2023-06-27 10:50:00|7454.8|7447.8|7456.1|7449.1|7456.1|7449.1|7452.6|7445.6|0
1687863300000|2023-06-27 10:55:00|7455.8|7448.8|7456.8|7449.8|7456.8|7449.8|7453.1|7446.1|0
1687863600000|2023-06-27 11:00:00|7456.1|7449.1|7452.6|7445.6|7456.6|7449.6|7451.8|7444.8|0
1687863900000|2023-06-27 11:05:00|7453.6|7446.6|7449.6|7442.6|7453.6|7446.6|7448.6|7441.6|0
1687864200000|2023-06-27 11:10:00|7449.8|7442.8|7446.3|7439.3|7450.1|7443.1|7445.8|7438.8|0
1687864500000|2023-06-27 11:15:00|7446.6|7439.6|7447.1|7440.1|7448.6|7441.6|7446.1|7439.1|0
1687864800000|2023-06-27 11:20:00|7447.3|7440.3|7448.1|7441.1|7448.8|7441.8|7444.8|7437.8|0
1687865100000|2023-06-27 11:25:00|7448.3|7441.3|7447.3|7440.3|7450.1|7443.1|7446.6|7439.6|0
1687865400000|2023-06-27 11:30:00|7447.1|7440.1|7445.6|7438.6|7448.6|7441.6|7444.8|7437.8|0
1687865700000|2023-06-27 11:35:00|7445.8|7438.8|7440.4|7433.4|7446.1|7439.1|7440.1|7433.1|0
1687866000000|2023-06-27 11:40:00|7440.2|7433.2|7437.9|7430.9|7441.7|7434.7|7437.7|7430.7|0
1687866300000|2023-06-27 11:45:00|7438.2|7431.2|7438.4|7431.4|7439.2|7432.2|7436.2|7429.2|0
1687866600000|2023-06-27 11:50:00|7438.7|7431.7|7434.2|7427.2|7439.2|7432.2|7431.7|7424.7|0
1687866900000|2023-06-27 11:55:00|7434.4|7427.4|7436.7|7429.7|7438.2|7431.2|7432.7|7425.7|0
1687867200000|2023-06-27 12:00:00|7436.9|7429.9|7438.7|7431.7|7441.2|7434.2|7435.7|7428.7|0
1687867500000|2023-06-27 12:05:00|7438.9|7431.9|7439.7|7432.7|7441.7|7434.7|7438.7|7431.7|0
1687867800000|2023-06-27 12:10:00|7439.9|7432.9|7436.2|7429.2|7439.9|7432.9|7434.4|7427.4|0
1687868100000|2023-06-27 12:15:00|7435.7|7428.7|7441.2|7434.2|7441.2|7434.2|7435.2|7428.2|0
1687868400000|2023-06-27 12:20:00|7440.7|7433.7|7441.2|7434.2|7441.2|7434.2|7437.2|7430.2|0
1687868700000|2023-06-27 12:25:00|7440.9|7433.9|7439.9|7432.9|7440.9|7433.9|7438.7|7431.7|0
1687869000000|2023-06-27 12:30:00|7440.2|7433.2|7442.4|7435.4|7443.2|7436.2|7439.9|7432.9|0
1687869300000|2023-06-27 12:35:00|7442.7|7435.7|7443.7|7436.7|7445.2|7438.2|7441.7|7434.7|0
1687869600000|2023-06-27 12:40:00|7443.9|7436.9|7445.9|7438.9|7447.4|7440.4|7443.2|7436.2|0
1687869900000|2023-06-27 12:45:00|7445.7|7438.7|7444.7|7437.7|7446.7|7439.7|7443.2|7436.2|0
1687870200000|2023-06-27 12:50:00|7444.9|7437.9|7444.7|7437.7|7445.4|7438.4|7443.2|7436.2|0
1687870500000|2023-06-27 12:55:00|7444.9|7437.9|7443.2|7436.2|7444.9|7437.9|7442.2|7435.2|0
1687870800000|2023-06-27 13:00:00|7443.4|7436.4|7442.7|7435.7|7443.7|7436.7|7441.4|7434.4|0
1687871100000|2023-06-27 13:05:00|7442.4|7435.4|7446.2|7439.2|7446.7|7439.7|7442.2|7435.2|0
1687871400000|2023-06-27 13:10:00|7445.9|7438.9|7449.9|7442.9|7450.2|7443.2|7444.7|7437.7|0
1687871700000|2023-06-27 13:15:00|7450.2|7443.2|7446.4|7439.4|7450.2|7443.2|7445.2|7438.2|0
1687872000000|2023-06-27 13:20:00|7446.2|7439.2|7452.2|7445.2|7453.2|7446.2|7446.2|7439.2|0
1687872300000|2023-06-27 13:25:00|7452.7|7445.7|7453.7|7446.7|7455.2|7448.2|7452.4|7445.4|0
1687872600000|2023-06-27 13:30:00|7453.4|7446.4|7452.7|7445.7|7455.4|7448.4|7447.7|7440.7|0
1687872900000|2023-06-27 13:35:00|7451.9|7444.9|7453.2|7446.2|7453.2|7446.2|7447.4|7440.4|0
1687873200000|2023-06-27 13:40:00|7452.9|7445.9|7452.7|7445.7|7454.7|7447.7|7450.2|7443.2|0
1687873500000|2023-06-27 13:45:00|7452.9|7445.9|7448.4|7441.4|7453.2|7446.2|7444.7|7437.7|0
1687873800000|2023-06-27 13:50:00|7448.7|7441.7|7443.7|7436.7|7450.7|7443.7|7443.7|7436.7|0
1687874100000|2023-06-27 13:55:00|7443.2|7436.2|7442.9|7435.9|7445.4|7438.4|7442.2|7435.2|0
1687874400000|2023-06-27 14:00:00|7442.7|7435.7|7443.7|7436.7|7445.7|7438.7|7440.7|7433.7|0
1687874700000|2023-06-27 14:05:00|7443.9|7436.9|7443.7|7436.7|7446.2|7439.2|7442.2|7435.2|0
1687875000000|2023-06-27 14:10:00|7443.2|7436.2|7447.9|7440.9|7447.9|7440.9|7439.2|7432.2|0
1687875300000|2023-06-27 14:15:00|7447.7|7440.7|7451.7|7444.7|7452.7|7445.7|7447.7|7440.7|0
1687875600000|2023-06-27 14:20:00|7451.9|7444.9|7454.2|7447.2|7456.4|7449.4|7450.7|7443.7|0
1687875900000|2023-06-27 14:25:00|7453.9|7446.9|7457.4|7450.4|7458.2|7451.2|7453.7|7446.7|0
1687876200000|2023-06-27 14:30:00|7457.7|7450.7|7461.2|7454.2|7463.4|7456.4|7456.9|7449.9|0
1687876500000|2023-06-27 14:35:00|7461.4|7454.4|7459.7|7452.7|7461.4|7454.4|7456.2|7449.2|0
1687876800000|2023-06-27 14:40:00|7459.9|7452.9|7461.7|7454.7|7463.2|7456.2|7459.9|7452.9|0
1687877100000|2023-06-27 14:45:00|7461.9|7454.9|7465.2|7458.2|7466.2|7459.2|7461.9|7454.9|0
1687877400000|2023-06-27 14:50:00|7464.7|7457.7|7465.9|7458.9|7468.2|7461.2|7464.7|7457.7|0
1687877700000|2023-06-27 14:55:00|7465.4|7458.4|7466.2|7459.2|7466.4|7459.4|7463.7|7456.7|0
1687878000000|2023-06-27 15:00:00|7466.4|7459.4|7463.2|7456.2|7467.2|7460.2|7463.2|7456.2|0
1687878300000|2023-06-27 15:05:00|7463.7|7456.7|7462.9|7455.9|7464.7|7457.7|7461.7|7454.7|0
1687878600000|2023-06-27 15:10:00|7462.7|7455.7|7465.9|7458.9|7466.2|7459.2|7462.2|7455.2|0
1687878900000|2023-06-27 15:15:00|7466.2|7459.2|7465.2|7458.2|7467.2|7460.2|7465.2|7458.2|0
1687879200000|2023-06-27 15:20:00|7465.4|7458.4|7467.7|7460.7|7467.7|7460.7|7464.7|7457.7|0
1687879500000|2023-06-27 15:25:00|7467.4|7460.4|7470.4|7463.4|7471.7|7464.7|7466.7|7459.7|0
1687879800000|2023-06-27 15:30:00|7470.2|7463.2|7468.2|7461.2|7473.7|7466.7|7466.7|7459.7|0
1687880100000|2023-06-27 15:35:00|7467.9|7460.9|7469.9|7462.9|7470.7|7463.7|7467.4|7460.4|0
1687880400000|2023-06-27 15:40:00|7469.7|7462.7|7471.7|7464.7|7471.7|7464.7|7469.2|7462.2|0
1687880700000|2023-06-27 15:45:00|7471.4|7464.4|7471.4|7464.4|7473.7|7466.7|7469.7|7462.7|0
1687881000000|2023-06-27 15:50:00|7471.7|7464.7|7473.2|7466.2|7473.2|7466.2|7470.4|7463.4|0
1687881300000|2023-06-27 15:55:00|7472.7|7465.7|7471.2|7464.2|7473.2|7466.2|7470.2|7463.2|0
1687881600000|2023-06-27 16:00:00|7470.9|7463.9|7471.9|7464.9|7473.9|7466.9|7470.9|7463.9|0
1687881900000|2023-06-27 16:05:00|7472.2|7465.2|7469.7|7462.7|7472.7|7465.7|7469.7|7462.7|0
1687882200000|2023-06-27 16:10:00|7469.9|7462.9|7468.2|7461.2|7469.9|7462.9|7467.7|7460.7|0
1687882500000|2023-06-27 16:15:00|7467.9|7460.9|7466.7|7459.7|7468.2|7461.2|7466.2|7459.2|0
1687882800000|2023-06-27 16:20:00|7466.9|7459.9|7467.7|7460.7|7468.2|7461.2|7466.4|7459.4|0
1687883100000|2023-06-27 16:25:00|7468.2|7461.2|7469.7|7462.7|7470.2|7463.2|7468.2|7461.2|0
1687883400000|2023-06-27 16:30:00|7470.2|7463.2|7470.2|7463.2|7470.7|7463.7|7468.9|7461.9|0
1687883700000|2023-06-27 16:35:00|7469.7|7462.7|7472.4|7465.4|7472.9|7465.9|7469.2|7462.2|0
1687884000000|2023-06-27 16:40:00|7472.2|7465.2|7473.2|7466.2|7473.2|7466.2|7470.9|7463.9|0
1687884300000|2023-06-27 16:45:00|7473.7|7466.7|7474.4|7467.4|7474.7|7467.7|7473.7|7466.7|0
1687884600000|2023-06-27 16:50:00|7474.2|7467.2|7475.4|7468.4|7476.2|7469.2|7473.7|7466.7|0
1687884900000|2023-06-27 16:55:00|7475.7|7468.7|7474.2|7467.2|7475.7|7468.7|7474.2|7467.2|0
1687885200000|2023-06-27 17:00:00|7474.4|7467.4|7475.2|7468.2|7476.4|7469.4|7474.2|7467.2|0
1687885500000|2023-06-27 17:05:00|7474.9|7467.9|7474.2|7467.2|7475.2|7468.2|7473.2|7466.2|0
1687885800000|2023-06-27 17:10:00|7473.9|7466.9|7478.2|7471.2|7478.2|7471.2|7473.7|7466.7|0
1687886100000|2023-06-27 17:15:00|7477.7|7470.7|7479.7|7472.7|7479.9|7472.9|7477.4|7470.4|0
1687886400000|2023-06-27 17:20:00|7479.9|7472.9|7482.4|7475.4|7482.4|7475.4|7479.7|7472.7|0
1687886700000|2023-06-27 17:25:00|7482.7|7475.7|7481.9|7474.9|7483.2|7476.2|7481.4|7474.4|0
1687887000000|2023-06-27 17:30:00|7482.2|7475.2|7482.9|7475.9|7484.2|7477.2|7482.2|7475.2|0
1687887300000|2023-06-27 17:35:00|7483.2|7476.2|7483.2|7476.2|7483.4|7476.4|7482.2|7475.2|0
1687887600000|2023-06-27 17:40:00|7483.4|7476.4|7484.7|7477.7|7485.7|7478.7|7483.2|7476.2|0
1687887900000|2023-06-27 17:45:00|7484.9|7477.9|7486.4|7479.4|7486.7|7479.7|7484.7|7477.7|0
1687888200000|2023-06-27 17:50:00|7486.2|7479.2|7484.9|7477.9|7486.4|7479.4|7484.2|7477.2|0
1687888500000|2023-06-27 17:55:00|7485.2|7478.2|7486.9|7479.9|7487.2|7480.2|7484.4|7477.4|0
1687888800000|2023-06-27 18:00:00|7487.2|7480.2|7485.9|7478.9|7487.2|7480.2|7485.2|7478.2|0
1687889100000|2023-06-27 18:05:00|7485.7|7478.7|7486.4|7479.4|7487.2|7480.2|7485.4|7478.4|0
1687889400000|2023-06-27 18:10:00|7486.7|7479.7|7488.2|7481.2|7488.2|7481.2|7486.4|7479.4|0
1687889700000|2023-06-27 18:15:00|7487.7|7480.7|7487.9|7480.9|7488.2|7481.2|7487.2|7480.2|0
1687890000000|2023-06-27 18:20:00|7488.2|7481.2|7488.4|7481.4|7489.2|7482.2|7487.7|7480.7|0
1687890300000|2023-06-27 18:25:00|7488.2|7481.2|7488.4|7481.4|7489.2|7482.2|7487.4|7480.4|0
1687890600000|2023-06-27 18:30:00|7488.7|7481.7|7489.4|7482.4|7490.2|7483.2|7488.7|7481.7|0
1687890900000|2023-06-27 18:35:00|7489.7|7482.7|7489.7|7482.7|7491.2|7484.2|7489.4|7482.4|0
1687891200000|2023-06-27 18:40:00|7489.4|7482.4|7487.4|7480.4|7489.4|7482.4|7486.7|7479.7|0
1687891500000|2023-06-27 18:45:00|7487.7|7480.7|7487.9|7480.9|7488.9|7481.9|7486.7|7479.7|0
1687891800000|2023-06-27 18:50:00|7488.2|7481.2|7490.7|7483.7|7491.9|7484.9|7487.4|7480.4|0
1687892100000|2023-06-27 18:55:00|7490.4|7483.4|7487.9|7480.9|7490.7|7483.7|7487.7|7480.7|0
1687892400000|2023-06-27 19:00:00|7489.4|7482.4|7491.2|7484.2|7491.7|7484.7|7488.9|7481.9|0
1687892700000|2023-06-27 19:05:00|7491.7|7484.7|7492.7|7485.7|7493.2|7486.2|7491.7|7484.7|0
1687893000000|2023-06-27 19:10:00|7492.4|7485.4|7491.4|7484.4|7492.7|7485.7|7489.4|7482.4|0
1687893300000|2023-06-27 19:15:00|7491.7|7484.7|7489.7|7482.7|7491.7|7484.7|7489.7|7482.7|0
1687893600000|2023-06-27 19:20:00|7489.9|7482.9|7490.2|7483.2|7491.2|7484.2|7489.2|7482.2|0
1687893900000|2023-06-27 19:25:00|7490.7|7483.7|7491.7|7484.7|7493.2|7486.2|7490.2|7483.2|0
1687894200000|2023-06-27 19:30:00|7491.9|7484.9|7489.4|7482.4|7492.9|7485.9|7489.2|7482.2|0
1687894500000|2023-06-27 19:35:00|7489.2|7482.2|7489.2|7482.2|7490.2|7483.2|7488.7|7481.7|0
1687894800000|2023-06-27 19:40:00|7489.4|7482.4|7492.2|7485.2|7492.2|7485.2|7489.2|7482.2|0
1687895100000|2023-06-27 19:45:00|7491.7|7484.7|7493.7|7486.7|7494.7|7487.7|7491.4|7484.4|0
1687895400000|2023-06-27 19:50:00|7491.7|7484.7|7488.7|7481.7|7491.9|7484.9|7487.7|7480.7|0
1687895700000|2023-06-27 19:55:00|7488.9|7481.9|7487.5|7480.5|7490.2|7483.2|7485.4|7478.4|0
1687896000000|2023-06-27 20:00:00|7486.2|7479.2|7482.5|7475.5|7486.2|7479.2|7480.6|7473.6|0
1687896300000|2023-06-27 20:05:00|7482.6|7475.6|7482.7|7475.7|7483.4|7476.4|7481.8|7474.8|0
1687896600000|2023-06-27 20:10:00|7482.6|7475.6|7483.3|7476.3|7483.4|7476.4|7481.6|7474.6|0
1687896900000|2023-06-27 20:15:00|7483|7476|7481.9|7474.9|7483.8|7476.8|7479.6|7472.6|0
1687897200000|2023-06-27 20:20:00|7481.8|7474.8|7481.1|7474.1|7481.9|7474.9|7480.6|7473.6|0
1687897500000|2023-06-27 20:25:00|7480.9|7473.9|7482.1|7475.1|7482.2|7475.2|7480.3|7473.3|0
1687897800000|2023-06-27 20:30:00|7482|7475|7481.5|7474.5|7482.1|7475.1|7481.5|7474.5|0
1687898100000|2023-06-27 20:35:00|7481.4|7474.4|7480.8|7473.8|7481.5|7474.5|7480.7|7473.7|0
1687898400000|2023-06-27 20:40:00|7481|7474|7481.5|7474.5|7481.9|7474.9|7480.8|7473.8|0
1687898700000|2023-06-27 20:45:00|7481.3|7474.3|7481.9|7474.9|7482.2|7475.2|7480.7|7473.7|0
1687899000000|2023-06-27 20:50:00|7481.8|7474.8|7482.2|7475.2|7482.5|7475.5|7481.5|7474.5|0
1687899300000|2023-06-27 20:55:00|7482.1|7475.1|7482|7475|7482.7|7475.7|7481.5|7474.5|0
1687899600000|2023-06-27 21:00:00|7481.8|7474.8|7482.3|7475.3|7482.3|7475.3|7481.4|7474.4|0
1687899900000|2023-06-27 21:05:00|7482.4|7475.4|7482.7|7475.7|7483|7476|7482.4|7475.4|0
1687900200000|2023-06-27 21:10:00|7482.8|7475.8|7481.9|7474.9|7483.3|7476.3|7481.7|7474.7|0
1687900500000|2023-06-27 21:15:00|7481.7|7474.7|7482|7475|7482|7475|7480.5|7473.5|0
1687900800000|2023-06-27 21:20:00|7481.9|7474.9|7481.7|7474.7|7481.9|7474.9|7481.2|7474.2|0
1687901100000|2023-06-27 21:25:00|7481.6|7474.6|7481.6|7474.6|7481.7|7474.7|7481.6|7474.6|0
1687901400000|2023-06-27 21:30:00|7481.5|7474.5|7481.5|7474.5|7481.5|7474.5|7481.5|7474.5|0
1687901700000|2023-06-27 21:35:00|7481.4|7474.4|7481.4|7474.4|7481.5|7474.5|7481.3|7474.3|0
1687902000000|2023-06-27 21:40:00|7481.5|7474.5|7481.3|7474.3|7481.5|7474.5|7481|7474|0
1687902300000|2023-06-27 21:45:00|7481.4|7474.4|7481.2|7474.2|7481.8|7474.8|7481.2|7474.2|0
1687902600000|2023-06-27 21:50:00|7481.3|7474.3|7480.8|7473.8|7481.4|7474.4|7480.8|7473.8|0
1687902900000|2023-06-27 21:55:00|7480.9|7473.9|7481.4|7474.4|7481.5|7474.5|7480.9|7473.9|0
1687903200000|2023-06-27 22:00:00|7480.5|7473.5|7481|7474|7482|7475|7480.5|7473.5|0
1687903500000|2023-06-27 22:05:00|7481.1|7474.1|7480.4|7473.4|7481.6|7474.6|7480.4|7473.4|0
1687903800000|2023-06-27 22:10:00|7480.6|7473.6|7481|7474|7482.2|7475.2|7480.4|7473.4|0
1687904100000|2023-06-27 22:15:00|7480.8|7473.8|7481.1|7474.1|7481.1|7474.1|7479.5|7472.5|0
1687904400000|2023-06-27 22:20:00|7481.2|7474.2|7483.6|7476.6|7484|7477|7481.2|7474.2|0
1687904700000|2023-06-27 22:25:00|7483.4|7476.4|7482.7|7475.7|7483.6|7476.6|7482.4|7475.4|0
1687905000000|2023-06-27 22:30:00|7482.8|7475.8|7482.3|7475.3|7483|7476|7481.8|7474.8|0
1687905300000|2023-06-27 22:35:00|7482.2|7475.2|7481.9|7474.9|7482.3|7475.3|7481.7|7474.7|0
1687905600000|2023-06-27 22:40:00|7482|7475|7481|7474|7482|7475|7481|7474|0
1687905900000|2023-06-27 22:45:00|7481.1|7474.1|7481.2|7474.2|7481.4|7474.4|7480.4|7473.4|0
1687906200000|2023-06-27 22:50:00|7481.1|7474.1|7480.9|7473.9|7481.2|7474.2|7480.6|7473.6|0
1687906500000|2023-06-27 22:55:00|7480.7|7473.7|7480.9|7473.9|7481.2|7474.2|7480.6|7473.6|0
1687906800000|2023-06-27 23:00:00|7480.7|7473.7|7480.6|7473.6|7481|7474|7480.6|7473.6|0
1687907100000|2023-06-27 23:05:00|7480.7|7473.7|7480.6|7473.6|7481.2|7474.2|7480.6|7473.6|0
1687907400000|2023-06-27 23:10:00|7480.8|7473.8|7479.2|7472.2|7480.8|7473.8|7479.2|7472.2|0
1687907700000|2023-06-27 23:15:00|7479.3|7472.3|7479.5|7472.5|7480.3|7473.3|7479.2|7472.2|0
1687908000000|2023-06-27 23:20:00|7479.4|7472.4|7479.7|7472.7|7480.7|7473.7|7479.1|7472.1|0
1687908300000|2023-06-27 23:25:00|7479.6|7472.6|7480.8|7473.8|7480.8|7473.8|7479.5|7472.5|0
1687908600000|2023-06-27 23:30:00|7480.6|7473.6|7480.9|7473.9|7480.9|7473.9|7480.2|7473.2|0
1687908900000|2023-06-27 23:35:00|7480.8|7473.8|7482|7475|7482.3|7475.3|7480.7|7473.7|0
1687909200000|2023-06-27 23:40:00|7481.8|7474.8|7480.2|7473.2|7482.3|7475.3|7480.2|7473.2|0
1687909500000|2023-06-27 23:45:00|7480.1|7473.1|7479.4|7472.4|7480.1|7473.1|7478|7471|0
1687909800000|2023-06-27 23:50:00|7479.5|7472.5|7480.2|7473.2|7481.4|7474.4|7479.4|7472.4|0
1687910100000|2023-06-27 23:55:00|7480.6|7473.6|7479.1|7472.1|7480.6|7473.6|7478.6|7471.6|0
1687910400000|2023-06-28 00:00:00|7479|7472|7480.9|7473.9|7482.4|7475.4|7479|7472|0
1687910700000|2023-06-28 00:05:00|7480.7|7473.7|7490.7|7483.7|7490.7|7483.7|7480.2|7473.2|0
1687911000000|2023-06-28 00:10:00|7490.9|7483.9|7488.4|7481.4|7490.9|7483.9|7487.2|7480.2|0
1687911300000|2023-06-28 00:15:00|7488.2|7481.2|7481.4|7474.4|7488.2|7481.2|7480.9|7473.9|0
1687911600000|2023-06-28 00:20:00|7481.2|7474.2|7482.4|7475.4|7483.7|7476.7|7480.7|7473.7|0
1687911900000|2023-06-28 00:25:00|7481.4|7474.4|7480.9|7473.9|7482.4|7475.4|7480.9|7473.9|0
1687912200000|2023-06-28 00:30:00|7480.7|7473.7|7480.9|7473.9|7481.9|7474.9|7479.2|7472.2|0
1687912500000|2023-06-28 00:35:00|7480.4|7473.4|7479.2|7472.2|7480.7|7473.7|7479.2|7472.2|0
1687912800000|2023-06-28 00:40:00|7478.9|7471.9|7479.9|7472.9|7480.9|7473.9|7478.2|7471.2|0
1687913100000|2023-06-28 00:45:00|7479.7|7472.7|7480.9|7473.9|7481.9|7474.9|7479.7|7472.7|0
1687913400000|2023-06-28 00:50:00|7479.4|7472.4|7479.7|7472.7|7481.2|7474.2|7479.4|7472.4|0
1687913700000|2023-06-28 00:55:00|7479.4|7472.4|7481.9|7474.9|7481.9|7474.9|7479.2|7472.2|0
1687914000000|2023-06-28 01:00:00|7481.7|7474.7|7484.4|7477.4|7485.2|7478.2|7481.2|7474.2|0
1687914300000|2023-06-28 01:05:00|7484.2|7477.2|7481.7|7474.7|7484.2|7477.2|7481.2|7474.2|0
1687914600000|2023-06-28 01:10:00|7481.4|7474.4|7480.9|7473.9|7483.2|7476.2|7480.9|7473.9|0
1687914900000|2023-06-28 01:15:00|7480.7|7473.7|7478.2|7471.2|7481.2|7474.2|7477.4|7470.4|0
1687915200000|2023-06-28 01:20:00|7477.4|7470.4|7476.9|7469.9|7477.7|7470.7|7476.4|7469.4|0
1687915500000|2023-06-28 01:25:00|7477.2|7470.2|7477.9|7470.9|7479.4|7472.4|7477.2|7470.2|0
1687915800000|2023-06-28 01:30:00|7478.9|7471.9|7479.9|7472.9|7482.7|7475.7|7478.9|7471.9|0
1687916100000|2023-06-28 01:35:00|7479.7|7472.7|7482.4|7475.4|7482.9|7475.9|7479.4|7472.4|0
1687916400000|2023-06-28 01:40:00|7482.7|7475.7|7482.7|7475.7|7483.9|7476.9|7482.2|7475.2|0
1687916700000|2023-06-28 01:45:00|7482.4|7475.4|7482.4|7475.4|7483.4|7476.4|7481.4|7474.4|0
1687917000000|2023-06-28 01:50:00|7482.7|7475.7|7481.7|7474.7|7482.7|7475.7|7480.2|7473.2|0
1687917300000|2023-06-28 01:55:00|7481.4|7474.4|7479.7|7472.7|7481.4|7474.4|7479.4|7472.4|0
1687917600000|2023-06-28 02:00:00|7479.4|7472.4|7479.9|7472.9|7480.9|7473.9|7479.4|7472.4|0
1687917900000|2023-06-28 02:05:00|7479.7|7472.7|7479.7|7472.7|7480.7|7473.7|7479.4|7472.4|0
1687918200000|2023-06-28 02:10:00|7479.4|7472.4|7479.4|7472.4|7480.4|7473.4|7479.2|7472.2|0
1687918500000|2023-06-28 02:15:00|7479.2|7472.2|7479.2|7472.2|7479.7|7472.7|7478.4|7471.4|0
1687918800000|2023-06-28 02:20:00|7478.9|7471.9|7478.2|7471.2|7478.9|7471.9|7477.4|7470.4|0
1687919100000|2023-06-28 02:25:00|7477.7|7470.7|7479.2|7472.2|7479.2|7472.2|7477.7|7470.7|0
1687919400000|2023-06-28 02:30:00|7479.9|7472.9|7482.9|7475.9|7482.9|7475.9|7479.9|7472.9|0
1687919700000|2023-06-28 02:35:00|7482.7|7475.7|7484.4|7477.4|7484.9|7477.9|7481.4|7474.4|0
1687920000000|2023-06-28 02:40:00|7484.7|7477.7|7486.9|7479.9|7486.9|7479.9|7484.4|7477.4|0
1687920300000|2023-06-28 02:45:00|7486.7|7479.7|7486.2|7479.2|7486.9|7479.9|7484.4|7477.4|0
1687920600000|2023-06-28 02:50:00|7485.9|7478.9|7484.4|7477.4|7486.2|7479.2|7483.9|7476.9|0
1687920900000|2023-06-28 02:55:00|7484.2|7477.2|7483.9|7476.9|7484.4|7477.4|7482.7|7475.7|0
1687921200000|2023-06-28 03:00:00|7483.4|7476.4|7484.4|7477.4|7484.9|7477.9|7482.7|7475.7|0
1687921500000|2023-06-28 03:05:00|7484.2|7477.2|7484.9|7477.9|7486.2|7479.2|7484.2|7477.2|0
1687921800000|2023-06-28 03:10:00|7484.7|7477.7|7484.2|7477.2|7485.4|7478.4|7483.9|7476.9|0
1687922100000|2023-06-28 03:15:00|7484.4|7477.4|7484.2|7477.2|7485.2|7478.2|7483.9|7476.9|0
1687922400000|2023-06-28 03:20:00|7483.9|7476.9|7484.4|7477.4|7484.9|7477.9|7482.7|7475.7|0
1687922700000|2023-06-28 03:25:00|7484.2|7477.2|7483.9|7476.9|7484.4|7477.4|7483.9|7476.9|0
1687923000000|2023-06-28 03:30:00|7483.4|7476.4|7483.9|7476.9|7485.2|7478.2|7482.7|7475.7|0
1687923300000|2023-06-28 03:35:00|7484.2|7477.2|7485.4|7478.4|7486.7|7479.7|7483.9|7476.9|0
1687923600000|2023-06-28 03:40:00|7485.7|7478.7|7485.9|7478.9|7486.4|7479.4|7484.9|7477.9|0
1687923900000|2023-06-28 03:45:00|7485.4|7478.4|7485.9|7478.9|7486.2|7479.2|7484.4|7477.4|0
1687924200000|2023-06-28 03:50:00|7485.7|7478.7|7486.7|7479.7|7486.7|7479.7|7484.4|7477.4|0
1687924500000|2023-06-28 03:55:00|7486.4|7479.4|7487.9|7480.9|7488.2|7481.2|7486.4|7479.4|0
1687924800000|2023-06-28 04:00:00|7487.7|7480.7|7486.7|7479.7|7487.9|7480.9|7486.4|7479.4|0
1687925100000|2023-06-28 04:05:00|7486.4|7479.4|7486.7|7479.7|7487.4|7480.4|7486.2|7479.2|0
1687925400000|2023-06-28 04:10:00|7486.4|7479.4|7485.9|7478.9|7486.7|7479.7|7485.9|7478.9|0
1687925700000|2023-06-28 04:15:00|7485.7|7478.7|7485.2|7478.2|7485.7|7478.7|7483.9|7476.9|0
1687926000000|2023-06-28 04:20:00|7484.9|7477.9|7482.4|7475.4|7484.9|7477.9|7482.4|7475.4|0
1687926300000|2023-06-28 04:25:00|7482.7|7475.7|7482.4|7475.4|7482.9|7475.9|7482.4|7475.4|0
1687926600000|2023-06-28 04:30:00|7482.7|7475.7|7482.2|7475.2|7483.2|7476.2|7481.7|7474.7|0
1687926900000|2023-06-28 04:35:00|7482.4|7475.4|7482.7|7475.7|7483.7|7476.7|7482.4|7475.4|0
1687927200000|2023-06-28 04:40:00|7482.4|7475.4|7481.9|7474.9|7483.4|7476.4|7480.9|7473.9|0
1687927500000|2023-06-28 04:45:00|7481.7|7474.7|7481.9|7474.9|7482.7|7475.7|7481.7|7474.7|0
1687927800000|2023-06-28 04:50:00|7481.7|7474.7|7483.7|7476.7|7483.7|7476.7|7481.7|7474.7|0
1687928100000|2023-06-28 04:55:00|7482.4|7475.4|7482.4|7475.4|7483.9|7476.9|7481.4|7474.4|0
1687928400000|2023-06-28 05:00:00|7482.7|7475.7|7484.4|7477.4|7485.4|7478.4|7482.2|7475.2|0
1687928700000|2023-06-28 05:05:00|7484.7|7477.7|7485.2|7478.2|7485.7|7478.7|7484.2|7477.2|0
1687929000000|2023-06-28 05:10:00|7485.4|7478.4|7487.2|7480.2|7487.4|7480.4|7485.4|7478.4|0
1687929300000|2023-06-28 05:15:00|7487.7|7480.7|7486.4|7479.4|7487.7|7480.7|7485.9|7478.9|0
1687929600000|2023-06-28 05:20:00|7486.2|7479.2|7489.9|7482.9|7489.9|7482.9|7486.2|7479.2|0
1687929900000|2023-06-28 05:25:00|7490.2|7483.2|7488.4|7481.4|7490.2|7483.2|7487.9|7480.9|0
1687930200000|2023-06-28 05:30:00|7488.7|7481.7|7488.4|7481.4|7488.9|7481.9|7486.4|7479.4|0
1687930500000|2023-06-28 05:35:00|7488.7|7481.7|7488.9|7481.9|7489.4|7482.4|7487.9|7480.9|0
1687930800000|2023-06-28 05:40:00|7489.2|7482.2|7491.9|7484.9|7491.9|7484.9|7489.2|7482.2|0
1687931100000|2023-06-28 05:45:00|7491.7|7484.7|7492.4|7485.4|7492.4|7485.4|7489.9|7482.9|0
1687931400000|2023-06-28 05:50:00|7493.2|7486.2|7491.2|7484.2|7493.2|7486.2|7491.2|7484.2|0
1687931700000|2023-06-28 05:55:00|7490.9|7483.9|7492.9|7485.9|7492.9|7485.9|7490.7|7483.7|0
1687932000000|2023-06-28 06:00:00|7493.4|7486.4|7494.9|7487.9|7496.9|7489.9|7492.9|7485.9|0
1687932300000|2023-06-28 06:05:00|7495.2|7488.2|7493.2|7486.2|7495.2|7488.2|7492.2|7485.2|0
1687932600000|2023-06-28 06:10:00|7493.4|7486.4|7494.4|7487.4|7494.4|7487.4|7491.9|7484.9|0
1687932900000|2023-06-28 06:15:00|7494.9|7487.9|7492.9|7485.9|7497.2|7490.2|7492.7|7485.7|0
1687933200000|2023-06-28 06:20:00|7492.4|7485.4|7492.4|7485.4|7492.7|7485.7|7491.4|7484.4|0
1687933500000|2023-06-28 06:25:00|7492.2|7485.2|7490.2|7483.2|7492.9|7485.9|7489.9|7482.9|0
1687933800000|2023-06-28 06:30:00|7490.7|7483.7|7489.9|7482.9|7492.7|7485.7|7489.7|7482.7|0
1687934100000|2023-06-28 06:35:00|7489.7|7482.7|7491.7|7484.7|7492.7|7485.7|7489.7|7482.7|0
1687934400000|2023-06-28 06:40:00|7491.4|7484.4|7488.7|7481.7|7491.9|7484.9|7488.7|7481.7|0
1687934700000|2023-06-28 06:45:00|7488.9|7481.9|7488.7|7481.7|7490.7|7483.7|7488.4|7481.4|0
1687935000000|2023-06-28 06:50:00|7488.4|7481.4|7489.2|7482.2|7490.4|7483.4|7488.2|7481.2|0
1687935300000|2023-06-28 06:55:00|7489.4|7482.4|7488.9|7481.9|7492.7|7485.7|7486.7|7479.7|0
1687935600000|2023-06-28 07:00:00|7487.9|7480.9|7490.7|7483.7|7495.2|7488.2|7481.9|7474.9|0
1687935900000|2023-06-28 07:05:00|7490.9|7483.9|7481.4|7474.4|7491.9|7484.9|7480.4|7473.4|0
1687936200000|2023-06-28 07:10:00|7481.2|7474.2|7483.4|7476.4|7486.7|7479.7|7479.7|7472.7|0
1687936500000|2023-06-28 07:15:00|7483.7|7476.7|7489.9|7482.9|7490.9|7483.9|7483.2|7476.2|0
1687936800000|2023-06-28 07:20:00|7489.7|7482.7|7488.7|7481.7|7489.7|7482.7|7485.2|7478.2|0
1687937100000|2023-06-28 07:25:00|7488.4|7481.4|7488.4|7481.4|7493.2|7486.2|7488.4|7481.4|0
1687937400000|2023-06-28 07:30:00|7488.7|7481.7|7488.4|7481.4|7496.7|7489.7|7488.4|7481.4|0
1687937700000|2023-06-28 07:35:00|7488.2|7481.2|7494.4|7487.4|7495.4|7488.4|7488.2|7481.2|0
1687938000000|2023-06-28 07:40:00|7495|7488|7495.3|7488.3|7498|7491|7495|7488|0
1687938300000|2023-06-28 07:45:00|7495.5|7488.5|7486.8|7479.8|7495.8|7488.8|7486|7479|0
1687938600000|2023-06-28 07:50:00|7487|7480|7485.3|7478.3|7487.8|7480.8|7484.5|7477.5|0
1687938900000|2023-06-28 07:55:00|7485|7478|7485.5|7478.5|7490.3|7483.3|7485|7478|0
1687939200000|2023-06-28 08:00:00|7486|7479|7486.3|7479.3|7487.5|7480.5|7484.8|7477.8|0
1687939500000|2023-06-28 08:05:00|7486.5|7479.5|7491.8|7484.8|7493.5|7486.5|7486.3|7479.3|0
1687939800000|2023-06-28 08:10:00|7492|7485|7496.3|7489.3|7496.3|7489.3|7491.8|7484.8|0
1687940100000|2023-06-28 08:15:00|7496.5|7489.5|7499|7492|7499|7492|7493.3|7486.3|0
1687940400000|2023-06-28 08:20:00|7498.8|7491.8|7505.8|7498.8|7507.3|7500.3|7498.8|7491.8|0
1687940700000|2023-06-28 08:25:00|7506|7499|7503.3|7496.3|7506|7499|7501.5|7494.5|0
1687941000000|2023-06-28 08:30:00|7503|7496|7498.5|7491.5|7504.3|7497.3|7498.3|7491.3|0
1687941300000|2023-06-28 08:35:00|7498.3|7491.3|7496|7489|7498.5|7491.5|7490.8|7483.8|0
1687941600000|2023-06-28 08:40:00|7495.8|7488.8|7499.8|7492.8|7499.8|7492.8|7494.8|7487.8|0
1687941900000|2023-06-28 08:45:00|7500|7493|7494.8|7487.8|7500.3|7493.3|7493.3|7486.3|0
1687942200000|2023-06-28 08:50:00|7495.3|7488.3|7495.3|7488.3|7495.8|7488.8|7491.5|7484.5|0
1687942500000|2023-06-28 08:55:00|7495|7488|7495.8|7488.8|7496.8|7489.8|7494.3|7487.3|0
1687942800000|2023-06-28 09:00:00|7494|7487|7496|7489|7497|7490|7493.5|7486.5|0
1687943100000|2023-06-28 09:05:00|7496.3|7489.3|7495.3|7488.3|7498.3|7491.3|7495|7488|0
1687943400000|2023-06-28 09:10:00|7495.5|7488.5|7499.8|7492.8|7500|7493|7495.5|7488.5|0
1687943700000|2023-06-28 09:15:00|7499.5|7492.5|7502.3|7495.3|7503.8|7496.8|7499.5|7492.5|0
1687944000000|2023-06-28 09:20:00|7502|7495|7504.8|7497.8|7506|7499|7501.8|7494.8|0
1687944300000|2023-06-28 09:25:00|7504.5|7497.5|7505.5|7498.5|7506.8|7499.8|7503.5|7496.5|0
1687944600000|2023-06-28 09:30:00|7505.8|7498.8|7505.8|7498.8|7505.8|7498.8|7502.3|7495.3|0
1687944900000|2023-06-28 09:35:00|7505.5|7498.5|7503.8|7496.8|7506.3|7499.3|7503.3|7496.3|0
1687945200000|2023-06-28 09:40:00|7503.5|7496.5|7505.8|7498.8|7506.3|7499.3|7503.3|7496.3|0
1687945500000|2023-06-28 09:45:00|7505.3|7498.3|7506.3|7499.3|7506.8|7499.8|7503.8|7496.8|0
1687945800000|2023-06-28 09:50:00|7505.8|7498.8|7508.8|7501.8|7509.3|7502.3|7504.8|7497.8|0
1687946100000|2023-06-28 09:55:00|7508.5|7501.5|7508.8|7501.8|7509.3|7502.3|7507.3|7500.3|0
1687946400000|2023-06-28 10:00:00|7509.3|7502.3|7511.3|7504.3|7511.3|7504.3|7508.5|7501.5|0
1687946700000|2023-06-28 10:05:00|7511|7504|7515.3|7508.3|7515.3|7508.3|7510|7503|0
1687947000000|2023-06-28 10:10:00|7515.5|7508.5|7516.8|7509.8|7518|7511|7514.3|7507.3|0
1687947300000|2023-06-28 10:15:00|7517.3|7510.3|7517.8|7510.8|7518.8|7511.8|7516.8|7509.8|0
1687947600000|2023-06-28 10:20:00|7518|7511|7516.3|7509.3|7518.3|7511.3|7515.3|7508.3|0
1687947900000|2023-06-28 10:25:00|7516.8|7509.8|7520.8|7513.8|7521|7514|7516.8|7509.8|0
1687948200000|2023-06-28 10:30:00|7520.5|7513.5|7518.5|7511.5|7521.8|7514.8|7518.5|7511.5|0
1687948500000|2023-06-28 10:35:00|7518.3|7511.3|7516|7509|7519|7512|7515.3|7508.3|0
1687948800000|2023-06-28 10:40:00|7515.8|7508.8|7511|7504|7516.3|7509.3|7510.3|7503.3|0
1687949100000|2023-06-28 10:45:00|7511.3|7504.3|7515.5|7508.5|7515.5|7508.5|7510.8|7503.8|0
1687949400000|2023-06-28 10:50:00|7515.8|7508.8|7514.3|7507.3|7515.8|7508.8|7513.5|7506.5|0
1687949700000|2023-06-28 10:55:00|7514|7507|7517.8|7510.8|7518|7511|7513.8|7506.8|0
1687950000000|2023-06-28 11:00:00|7518|7511|7516.8|7509.8|7519|7512|7515.8|7508.8|0
1687950300000|2023-06-28 11:05:00|7516.5|7509.5|7517|7510|7517|7510|7514|7507|0
1687950600000|2023-06-28 11:10:00|7517.3|7510.3|7517.3|7510.3|7517.8|7510.8|7515.8|7508.8|0
1687950900000|2023-06-28 11:15:00|7517.5|7510.5|7518.3|7511.3|7520.8|7513.8|7517.5|7510.5|0
1687951200000|2023-06-28 11:20:00|7518|7511|7515.3|7508.3|7518.3|7511.3|7514.3|7507.3|0
1687951500000|2023-06-28 11:25:00|7515.5|7508.5|7516.3|7509.3|7517.3|7510.3|7514.3|7507.3|0
1687951800000|2023-06-28 11:30:00|7516.8|7509.8|7511.8|7504.8|7516.8|7509.8|7511.8|7504.8|0
1687952100000|2023-06-28 11:35:00|7512|7505|7513.3|7506.3|7513.8|7506.8|7511.3|7504.3|0
1687952400000|2023-06-28 11:40:00|7512.7|7505.7|7516.2|7509.2|7516.7|7509.7|7512.7|7505.7|0
1687952700000|2023-06-28 11:45:00|7516.4|7509.4|7519.2|7512.2|7519.7|7512.7|7515.2|7508.2|0
1687953000000|2023-06-28 11:50:00|7518.7|7511.7|7510.4|7503.4|7519.2|7512.2|7510.2|7503.2|0
1687953300000|2023-06-28 11:55:00|7510.7|7503.7|7510.4|7503.4|7512.7|7505.7|7510.2|7503.2|0
1687953600000|2023-06-28 12:00:00|7510.7|7503.7|7512.2|7505.2|7512.2|7505.2|7509.9|7502.9|0
1687953900000|2023-06-28 12:05:00|7511.9|7504.9|7513.7|7506.7|7515.2|7508.2|7511.2|7504.2|0
1687954200000|2023-06-28 12:10:00|7513.4|7506.4|7514.9|7507.9|7516.7|7509.7|7512.2|7505.2|0
1687954500000|2023-06-28 12:15:00|7514.7|7507.7|7516.9|7509.9|7517.7|7510.7|7514.7|7507.7|0
1687954800000|2023-06-28 12:20:00|7516.7|7509.7|7515.9|7508.9|7517.2|7510.2|7513.7|7506.7|0
1687955100000|2023-06-28 12:25:00|7516.2|7509.2|7515.4|7508.4|7517.7|7510.7|7515.2|7508.2|0
1687955400000|2023-06-28 12:30:00|7515.7|7508.7|7518.2|7511.2|7518.4|7511.4|7515.7|7508.7|0
1687955700000|2023-06-28 12:35:00|7518.4|7511.4|7518.4|7511.4|7522.2|7515.2|7518.2|7511.2|0
1687956000000|2023-06-28 12:40:00|7518.7|7511.7|7518.9|7511.9|7519.9|7512.9|7517.9|7510.9|0
1687956300000|2023-06-28 12:45:00|7519.2|7512.2|7514.9|7507.9|7519.7|7512.7|7514.9|7507.9|0
1687956600000|2023-06-28 12:50:00|7515.2|7508.2|7516.2|7509.2|7516.7|7509.7|7513.9|7506.9|0
1687956900000|2023-06-28 12:55:00|7516.4|7509.4|7512.7|7505.7|7516.7|7509.7|7512.7|7505.7|0
1687957200000|2023-06-28 13:00:00|7512.9|7505.9|7517.2|7510.2|7517.2|7510.2|7512.7|7505.7|0
1687957500000|2023-06-28 13:05:00|7516.7|7509.7|7515.2|7508.2|7517.2|7510.2|7513.7|7506.7|0
1687957800000|2023-06-28 13:10:00|7515.4|7508.4|7511.4|7504.4|7515.7|7508.7|7511.2|7504.2|0
1687958100000|2023-06-28 13:15:00|7511.2|7504.2|7509.2|7502.2|7511.9|7504.9|7508.7|7501.7|0
1687958400000|2023-06-28 13:20:00|7508.7|7501.7|7509.9|7502.9|7511.2|7504.2|7508.7|7501.7|0
1687958700000|2023-06-28 13:25:00|7510.2|7503.2|7513.2|7506.2|7514.2|7507.2|7510.2|7503.2|0
1687959000000|2023-06-28 13:30:00|7513.4|7506.4|7508.9|7501.9|7513.7|7506.7|7505.7|7498.7|0
1687959300000|2023-06-28 13:35:00|7509.2|7502.2|7504.7|7497.7|7511.2|7504.2|7503.9|7496.9|0
1687959600000|2023-06-28 13:40:00|7504.9|7497.9|7508.2|7501.2|7508.7|7501.7|7502.7|7495.7|0
1687959900000|2023-06-28 13:45:00|7507.9|7500.9|7500.2|7493.2|7508.2|7501.2|7498.7|7491.7|0
1687960200000|2023-06-28 13:50:00|7499.9|7492.9|7502.7|7495.7|7505.7|7498.7|7496.2|7489.2|0
1687960500000|2023-06-28 13:55:00|7503.2|7496.2|7504.9|7497.9|7506.2|7499.2|7501.2|7494.2|0
1687960800000|2023-06-28 14:00:00|7504.2|7497.2|7504.7|7497.7|7504.9|7497.9|7499.9|7492.9|0
1687961100000|2023-06-28 14:05:00|7504.2|7497.2|7508.7|7501.7|7509.9|7502.9|7504.2|7497.2|0
1687961400000|2023-06-28 14:10:00|7508.1|7501.1|7509.6|7502.6|7510.1|7503.1|7506.6|7499.6|0
1687961700000|2023-06-28 14:15:00|7509.8|7502.8|7508.6|7501.6|7510.1|7503.1|7507.6|7500.6|0
1687962000000|2023-06-28 14:20:00|7509.1|7502.1|7505.1|7498.1|7509.3|7502.3|7505.1|7498.1|0
1687962300000|2023-06-28 14:25:00|7504.6|7497.6|7504.6|7497.6|7505.6|7498.6|7502.6|7495.6|0
1687962600000|2023-06-28 14:30:00|7505.6|7498.6|7505.6|7498.6|7507.1|7500.1|7504.1|7497.1|0
1687962900000|2023-06-28 14:35:00|7506.1|7499.1|7509.1|7502.1|7510.8|7503.8|7505.6|7498.6|0
1687963200000|2023-06-28 14:40:00|7508.6|7501.6|7507.6|7500.6|7510.8|7503.8|7507.1|7500.1|0
1687963500000|2023-06-28 14:45:00|7507.1|7500.1|7508.6|7501.6|7508.6|7501.6|7504.8|7497.8|0
1687963800000|2023-06-28 14:50:00|7508.1|7501.1|7507.1|7500.1|7511.1|7504.1|7505.6|7498.6|0
1687964100000|2023-06-28 14:55:00|7506.3|7499.3|7503.6|7496.6|7506.6|7499.6|7501.6|7494.6|0
1687964400000|2023-06-28 15:00:00|7504.1|7497.1|7505.3|7498.3|7505.6|7498.6|7503.1|7496.1|0
1687964700000|2023-06-28 15:05:00|7505.1|7498.1|7507.1|7500.1|7507.1|7500.1|7504.3|7497.3|0
1687965000000|2023-06-28 15:10:00|7507.3|7500.3|7506.1|7499.1|7509.1|7502.1|7505.3|7498.3|0
1687965300000|2023-06-28 15:15:00|7505.8|7498.8|7509.8|7502.8|7511.3|7504.3|7504.1|7497.1|0
1687965600000|2023-06-28 15:20:00|7510.1|7503.1|7505.1|7498.1|7510.1|7503.1|7505.1|7498.1|0
1687965900000|2023-06-28 15:25:00|7504.8|7497.8|7506.6|7499.6|7508.6|7501.6|7503.1|7496.1|0
1687966200000|2023-06-28 15:30:00|7505.5|7498.5|7499|7492|7508.5|7501.5|7498.2|7491.2|0
1687966500000|2023-06-28 15:35:00|7500.7|7493.7|7507.7|7500.7|7508.2|7501.2|7500.7|7493.7|0
1687966800000|2023-06-28 15:40:00|7507.5|7500.5|7505.5|7498.5|7509.7|7502.7|7505.5|7498.5|0
1687967100000|2023-06-28 15:45:00|7505|7498|7500.5|7493.5|7505.7|7498.7|7500.5|7493.5|0
1687967400000|2023-06-28 15:50:00|7500.2|7493.2|7503|7496|7504.5|7497.5|7500|7493|0
1687967700000|2023-06-28 15:55:00|7502.7|7495.7|7503.7|7496.7|7504|7497|7502|7495|0
1687968000000|2023-06-28 16:00:00|7503.5|7496.5|7502.5|7495.5|7503.5|7496.5|7500|7493|0
1687968300000|2023-06-28 16:05:00|7502|7495|7503.5|7496.5|7504.5|7497.5|7501.5|7494.5|0
1687968600000|2023-06-28 16:10:00|7503.7|7496.7|7506.7|7499.7|7507.5|7500.5|7503.2|7496.2|0
1687968900000|2023-06-28 16:15:00|7506.5|7499.5|7508.7|7501.7|7509.5|7502.5|7505.2|7498.2|0
1687969200000|2023-06-28 16:20:00|7509|7502|7509|7502|7509.7|7502.7|7507.5|7500.5|0
1687969500000|2023-06-28 16:25:00|7508.7|7501.7|7510.2|7503.2|7510.7|7503.7|7508.5|7501.5|0
1687969800000|2023-06-28 16:30:00|7510.5|7503.5|7508.7|7501.7|7510.5|7503.5|7508|7501|0
1687970100000|2023-06-28 16:35:00|7509|7502|7508.5|7501.5|7510.5|7503.5|7508|7501|0
1687970400000|2023-06-28 16:40:00|7508|7501|7502.7|7495.7|7509|7502|7502.5|7495.5|0
1687970700000|2023-06-28 16:45:00|7502.5|7495.5|7500.5|7493.5|7504.2|7497.2|7500.5|7493.5|0
1687971000000|2023-06-28 16:50:00|7500.7|7493.7|7496.5|7489.5|7501.7|7494.7|7495.7|7488.7|0
1687971300000|2023-06-28 16:55:00|7496|7489|7495.2|7488.2|7496.7|7489.7|7494|7487|0
1687971600000|2023-06-28 17:00:00|7495|7488|7497.5|7490.5|7498.7|7491.7|7494.2|7487.2|0
1687971900000|2023-06-28 17:05:00|7498|7491|7497.5|7490.5|7499|7492|7497.2|7490.2|0
1687972200000|2023-06-28 17:10:00|7497.2|7490.2|7499.2|7492.2|7499.2|7492.2|7496.2|7489.2|0
1687972500000|2023-06-28 17:15:00|7499|7492|7498.2|7491.2|7499|7492|7497|7490|0
1687972800000|2023-06-28 17:20:00|7498.5|7491.5|7500.2|7493.2|7500.7|7493.7|7497.5|7490.5|0
1687973100000|2023-06-28 17:25:00|7500.5|7493.5|7503.5|7496.5|7503.5|7496.5|7500|7493|0
1687973400000|2023-06-28 17:30:00|7503.7|7496.7|7501.5|7494.5|7504.5|7497.5|7501.5|7494.5|0
1687973700000|2023-06-28 17:35:00|7501.2|7494.2|7502.2|7495.2|7503|7496|7501.2|7494.2|0
1687974000000|2023-06-28 17:40:00|7502|7495|7501.7|7494.7|7503.5|7496.5|7501.2|7494.2|0
1687974300000|2023-06-28 17:45:00|7501.5|7494.5|7502|7495|7503.5|7496.5|7501.2|7494.2|0
1687974600000|2023-06-28 17:50:00|7501.7|7494.7|7501.7|7494.7|7502|7495|7500.5|7493.5|0
1687974900000|2023-06-28 17:55:00|7501.5|7494.5|7502.2|7495.2|7503|7496|7500.7|7493.7|0
1687975200000|2023-06-28 18:00:00|7502.5|7495.5|7505.7|7498.7|7506.5|7499.5|7501.2|7494.2|0
1687975500000|2023-06-28 18:05:00|7506|7499|7505.7|7498.7|7506.5|7499.5|7504.5|7497.5|0
1687975800000|2023-06-28 18:10:00|7505.5|7498.5|7505.5|7498.5|7507|7500|7505.2|7498.2|0
1687976100000|2023-06-28 18:15:00|7505.2|7498.2|7505.5|7498.5|7505.5|7498.5|7503.5|7496.5|0
1687976400000|2023-06-28 18:20:00|7505.2|7498.2|7505.5|7498.5|7506|7499|7505|7498|0
1687976700000|2023-06-28 18:25:00|7505.7|7498.7|7505.2|7498.2|7506.5|7499.5|7504.7|7497.7|0
1687977000000|2023-06-28 18:30:00|7505|7498|7506|7499|7506|7499|7504.2|7497.2|0
1687977300000|2023-06-28 18:35:00|7505.5|7498.5|7503.2|7496.2|7505.7|7498.7|7503|7496|0
1687977600000|2023-06-28 18:40:00|7503|7496|7504.7|7497.7|7505.2|7498.2|7502.5|7495.5|0
1687977900000|2023-06-28 18:45:00|7504.5|7497.5|7504.5|7497.5|7505|7498|7504|7497|0
1687978200000|2023-06-28 18:50:00|7504.2|7497.2|7504.5|7497.5|7505|7498|7503.5|7496.5|0
1687978500000|2023-06-28 18:55:00|7504|7497|7505|7498|7505|7498|7502.7|7495.7|0
1687978800000|2023-06-28 19:00:00|7505.2|7498.2|7502.2|7495.2|7506.5|7499.5|7502|7495|0
1687979100000|2023-06-28 19:05:00|7502.5|7495.5|7502|7495|7503|7496|7499.5|7492.5|0
1687979400000|2023-06-28 19:10:00|7502.2|7495.2|7503.5|7496.5|7504.2|7497.2|7501.5|7494.5|0
1687979700000|2023-06-28 19:15:00|7503.7|7496.7|7504.2|7497.2|7504.5|7497.5|7502.5|7495.5|0
1687980000000|2023-06-28 19:20:00|7504.5|7497.5|7506|7499|7506.2|7499.2|7504.5|7497.5|0
1687980300000|2023-06-28 19:25:00|7506.2|7499.2|7503.2|7496.2|7506.5|7499.5|7502.5|7495.5|0
1687980600000|2023-06-28 19:30:00|7503.5|7496.5|7504|7497|7505.5|7498.5|7503|7496|0
1687980900000|2023-06-28 19:35:00|7503.7|7496.7|7503.2|7496.2|7504|7497|7502.2|7495.2|0
1687981200000|2023-06-28 19:40:00|7503.5|7496.5|7502|7495|7504|7497|7502|7495|0
1687981500000|2023-06-28 19:45:00|7501.2|7494.2|7501|7494|7503|7496|7500.5|7493.5|0
1687981800000|2023-06-28 19:50:00|7500.2|7493.2|7501.7|7494.7|7503.7|7496.7|7500.2|7493.2|0
1687982100000|2023-06-28 19:55:00|7501.5|7494.5|7504.5|7497.5|7504.5|7497.5|7499|7492|0
1687982400000|2023-06-28 20:00:00|7505|7498|7508.7|7501.7|7512.1|7505.1|7505|7498|0
1687982700000|2023-06-28 20:05:00|7508.8|7501.8|7509.2|7502.2|7511.6|7504.6|7508.6|7501.6|0
1687983000000|2023-06-28 20:10:00|7509|7502|7509.1|7502.1|7509.2|7502.2|7507.6|7500.6|0
1687983300000|2023-06-28 20:15:00|7508.8|7501.8|7507.7|7500.7|7509.7|7502.7|7507.7|7500.7|0
1687983600000|2023-06-28 20:20:00|7507.6|7500.6|7508|7501|7508.4|7501.4|7507.2|7500.2|0
1687983900000|2023-06-28 20:25:00|7507.9|7500.9|7507.5|7500.5|7508.4|7501.4|7507.2|7500.2|0
1687984200000|2023-06-28 20:30:00|7507.4|7500.4|7508.7|7501.7|7508.7|7501.7|7507.2|7500.2|0
1687984500000|2023-06-28 20:35:00|7508.9|7501.9|7509.2|7502.2|7509.9|7502.9|7508.7|7501.7|0
1687984800000|2023-06-28 20:40:00|7509.1|7502.1|7507.6|7500.6|7509.6|7502.6|7507.6|7500.6|0
1687985100000|2023-06-28 20:45:00|7507.5|7500.5|7506.9|7499.9|7507.5|7500.5|7506.8|7499.8|0
1687985400000|2023-06-28 20:50:00|7506.8|7499.8|7507.1|7500.1|7507.4|7500.4|7506.5|7499.5|0
1687985700000|2023-06-28 20:55:00|7507.2|7500.2|7506.8|7499.8|7507.7|7500.7|7506.5|7499.5|0
1687986000000|2023-06-28 21:00:00|7506.9|7499.9|7507.6|7500.6|7507.7|7500.7|7506.9|7499.9|0
1687986300000|2023-06-28 21:05:00|7507.8|7500.8|7507.8|7500.8|7507.8|7500.8|7507.4|7500.4|0
1687986600000|2023-06-28 21:10:00|7507.7|7500.7|7507.7|7500.7|7507.9|7500.9|7507.6|7500.6|0
1687986900000|2023-06-28 21:15:00|7507.6|7500.6|7507.9|7500.9|7507.9|7500.9|7507.6|7500.6|0
1687987200000|2023-06-28 21:20:00|7507.8|7500.8|7507.4|7500.4|7507.8|7500.8|7507.4|7500.4|0
1687987500000|2023-06-28 21:25:00|7507.5|7500.5|7507.5|7500.5|7507.5|7500.5|7507.4|7500.4|0
1687987800000|2023-06-28 21:30:00|7507.4|7500.4|7507.8|7500.8|7508|7501|7507.4|7500.4|0
1687988100000|2023-06-28 21:35:00|7507.7|7500.7|7507.4|7500.4|7507.7|7500.7|7506.8|7499.8|0
1687988400000|2023-06-28 21:40:00|7507.5|7500.5|7507.9|7500.9|7507.9|7500.9|7507.5|7500.5|0
1687988700000|2023-06-28 21:45:00|7507.8|7500.8|7507.5|7500.5|7507.8|7500.8|7507.5|7500.5|0
1687989000000|2023-06-28 21:50:00|7507.6|7500.6|7508|7501|7508|7501|7507.6|7500.6|0
1687989300000|2023-06-28 21:55:00|7507.9|7500.9|7507.9|7500.9|7508.1|7501.1|7507.6|7500.6|0
1687989600000|2023-06-28 22:00:00|7507.8|7500.8|7508.4|7501.4|7509|7502|7507.3|7500.3|0
1687989900000|2023-06-28 22:05:00|7508.5|7501.5|7508|7501|7509.3|7502.3|7507.7|7500.7|0
1687990200000|2023-06-28 22:10:00|7508.1|7501.1|7508.6|7501.6|7508.6|7501.6|7507.7|7500.7|0
1687990500000|2023-06-28 22:15:00|7508.8|7501.8|7512|7505|7512|7505|7508.8|7501.8|0
1687990800000|2023-06-28 22:20:00|7511.9|7504.9|7512.7|7505.7|7512.8|7505.8|7511.4|7504.4|0
1687991100000|2023-06-28 22:25:00|7512.8|7505.8|7514.3|7507.3|7514.7|7507.7|7512.3|7505.3|0
1687991400000|2023-06-28 22:30:00|7514.4|7507.4|7511.4|7504.4|7514.6|7507.6|7511.4|7504.4|0
1687991700000|2023-06-28 22:35:00|7511.5|7504.5|7511.7|7504.7|7513.1|7506.1|7511.5|7504.5|0
1687992000000|2023-06-28 22:40:00|7512|7505|7512.5|7505.5|7512.5|7505.5|7511.7|7504.7|0
1687992300000|2023-06-28 22:45:00|7512.4|7505.4|7512.2|7505.2|7512.5|7505.5|7511.7|7504.7|0
1687992600000|2023-06-28 22:50:00|7512.3|7505.3|7512.3|7505.3|7512.9|7505.9|7512.3|7505.3|0
1687992900000|2023-06-28 22:55:00|7512.2|7505.2|7512.5|7505.5|7512.9|7505.9|7512|7505|0
1687993200000|2023-06-28 23:00:00|7512.7|7505.7|7512.3|7505.3|7512.7|7505.7|7511.7|7504.7|0
1687993500000|2023-06-28 23:05:00|7512.2|7505.2|7513.6|7506.6|7513.9|7506.9|7512|7505|0
1687993800000|2023-06-28 23:10:00|7513.5|7506.5|7513.3|7506.3|7513.5|7506.5|7513|7506|0
1687994100000|2023-06-28 23:15:00|7513.2|7506.2|7512.8|7505.8|7513.3|7506.3|7512.8|7505.8|0
1687994400000|2023-06-28 23:20:00|7512.7|7505.7|7513.5|7506.5|7513.5|7506.5|7512.4|7505.4|0
1687994700000|2023-06-28 23:25:00|7513.4|7506.4|7513.8|7506.8|7513.8|7506.8|7513.2|7506.2|0
1687995000000|2023-06-28 23:30:00|7513.7|7506.7|7513.2|7506.2|7513.8|7506.8|7513.2|7506.2|0
1687995300000|2023-06-28 23:35:00|7513.1|7506.1|7513|7506|7513.2|7506.2|7512.5|7505.5|0
1687995600000|2023-06-28 23:40:00|7512.9|7505.9|7513|7506|7513|7506|7512.6|7505.6|0
1687995900000|2023-06-28 23:45:00|7513.1|7506.1|7512.4|7505.4|7513.2|7506.2|7512.4|7505.4|0
1687996200000|2023-06-28 23:50:00|7512.5|7505.5|7512.6|7505.6|7513.2|7506.2|7512.4|7505.4|0
1687996500000|2023-06-28 23:55:00|7512.5|7505.5|7511|7504|7513|7506|7511|7504|0
1687996800000|2023-06-29 00:00:00|7511.4|7504.4|7510.7|7503.7|7516.2|7509.2|7508.5|7501.5|0
1687997100000|2023-06-29 00:05:00|7510.5|7503.5|7515.2|7508.2|7515.2|7508.2|7510.5|7503.5|0
1687997400000|2023-06-29 00:10:00|7515.5|7508.5|7515.7|7508.7|7519.5|7512.5|7515.2|7508.2|0
1687997700000|2023-06-29 00:15:00|7516|7509|7514|7507|7517|7510|7513.5|7506.5|0
1687998000000|2023-06-29 00:20:00|7514.7|7507.7|7515.7|7508.7|7517|7510|7514.7|7507.7|0
1687998300000|2023-06-29 00:25:00|7516.2|7509.2|7518|7511|7518.5|7511.5|7516|7509|0
1687998600000|2023-06-29 00:30:00|7517.2|7510.2|7515.7|7508.7|7517.5|7510.5|7515.5|7508.5|0
1687998900000|2023-06-29 00:35:00|7516|7509|7515|7508|7516.2|7509.2|7514.2|7507.2|0
1687999200000|2023-06-29 00:40:00|7515.2|7508.2|7516.7|7509.7|7516.7|7509.7|7515|7508|0
1687999500000|2023-06-29 00:45:00|7515.7|7508.7|7516.2|7509.2|7516.2|7509.2|7515.2|7508.2|0
1687999800000|2023-06-29 00:50:00|7516|7509|7516.2|7509.2|7516.5|7509.5|7514.5|7507.5|0
1688000100000|2023-06-29 00:55:00|7516.5|7509.5|7515.7|7508.7|7516.7|7509.7|7515.7|7508.7|0
1688000400000|2023-06-29 01:00:00|7515.5|7508.5|7517|7510|7517|7510|7515.5|7508.5|0
1688000700000|2023-06-29 01:05:00|7516.7|7509.7|7516.5|7509.5|7517|7510|7515.7|7508.7|0
1688001000000|2023-06-29 01:10:00|7517|7510|7516|7509|7517|7510|7515.7|7508.7|0
1688001300000|2023-06-29 01:15:00|7515.7|7508.7|7517.5|7510.5|7517.5|7510.5|7515.5|7508.5|0
1688001600000|2023-06-29 01:20:00|7517|7510|7515.7|7508.7|7517.2|7510.2|7515.5|7508.5|0
1688001900000|2023-06-29 01:25:00|7515.5|7508.5|7516.5|7509.5|7518.2|7511.2|7515.5|7508.5|0
1688002200000|2023-06-29 01:30:00|7516|7509|7516.2|7509.2|7518.2|7511.2|7515.7|7508.7|0
1688002500000|2023-06-29 01:35:00|7516|7509|7514.7|7507.7|7517.5|7510.5|7514.7|7507.7|0
1688002800000|2023-06-29 01:40:00|7514.5|7507.5|7513.7|7506.7|7516.5|7509.5|7513.7|7506.7|0
1688003100000|2023-06-29 01:45:00|7514|7507|7513.7|7506.7|7515.7|7508.7|7513.7|7506.7|0
1688003400000|2023-06-29 01:50:00|7514|7507|7514|7507|7514.7|7507.7|7513.2|7506.2|0
1688003700000|2023-06-29 01:55:00|7513.7|7506.7|7511.2|7504.2|7514.2|7507.2|7511.2|7504.2|0
1688004000000|2023-06-29 02:00:00|7511.5|7504.5|7510|7503|7513.5|7506.5|7509.5|7502.5|0
1688004300000|2023-06-29 02:05:00|7509.5|7502.5|7508|7501|7510.2|7503.2|7508|7501|0
1688004600000|2023-06-29 02:10:00|7508.2|7501.2|7509.7|7502.7|7509.7|7502.7|7508|7501|0
1688004900000|2023-06-29 02:15:00|7509.5|7502.5|7508.2|7501.2|7510|7503|7508|7501|0
1688005200000|2023-06-29 02:20:00|7508.5|7501.5|7508.2|7501.2|7509.2|7502.2|7508|7501|0
1688005500000|2023-06-29 02:25:00|7508.5|7501.5|7508.7|7501.7|7509.7|7502.7|7507.7|7500.7|0
1688005800000|2023-06-29 02:30:00|7509|7502|7508.2|7501.2|7509.5|7502.5|7508.2|7501.2|0
1688006100000|2023-06-29 02:35:00|7508|7501|7508|7501|7508.7|7501.7|7507.5|7500.5|0
1688006400000|2023-06-29 02:40:00|7508.5|7501.5|7509.5|7502.5|7509.7|7502.7|7508.2|7501.2|0
1688006700000|2023-06-29 02:45:00|7509.7|7502.7|7508|7501|7510|7503|7508|7501|0
1688007000000|2023-06-29 02:50:00|7507.7|7500.7|7506.2|7499.2|7507.7|7500.7|7505|7498|0
1688007300000|2023-06-29 02:55:00|7506.5|7499.5|7506.2|7499.2|7506.5|7499.5|7505.2|7498.2|0
1688007600000|2023-06-29 03:00:00|7506|7499|7506|7499|7506.2|7499.2|7505.7|7498.7|0
1688007900000|2023-06-29 03:05:00|7506.2|7499.2|7504.7|7497.7|7507|7500|7503.5|7496.5|0
1688008200000|2023-06-29 03:10:00|7505|7498|7505.7|7498.7|7506|7499|7505|7498|0
1688008500000|2023-06-29 03:15:00|7505.5|7498.5|7505.7|7498.7|7505.7|7498.7|7504|7497|0
1688008800000|2023-06-29 03:20:00|7505.5|7498.5|7505|7498|7506.2|7499.2|7504|7497|0
1688009100000|2023-06-29 03:25:00|7505.2|7498.2|7505.7|7498.7|7505.7|7498.7|7505.2|7498.2|0
1688009400000|2023-06-29 03:30:00|7505.5|7498.5|7504.5|7497.5|7506.2|7499.2|7503.2|7496.2|0
1688009700000|2023-06-29 03:35:00|7504.7|7497.7|7502.2|7495.2|7504.7|7497.7|7501.2|7494.2|0
1688010000000|2023-06-29 03:40:00|7502|7495|7504.2|7497.2|7504.2|7497.2|7502|7495|0
1688010300000|2023-06-29 03:45:00|7504|7497|7502|7495|7504.7|7497.7|7501.7|7494.7|0
1688010600000|2023-06-29 03:50:00|7502.2|7495.2|7504.2|7497.2|7504.2|7497.2|7502.2|7495.2|0
1688010900000|2023-06-29 03:55:00|7504.5|7497.5|7503.5|7496.5|7504.7|7497.7|7502.7|7495.7|0
1688011200000|2023-06-29 04:00:00|7503.7|7496.7|7505.2|7498.2|7505.5|7498.5|7503.7|7496.7|0
1688011500000|2023-06-29 04:05:00|7505|7498|7505.5|7498.5|7505.5|7498.5|7505|7498|0
1688011800000|2023-06-29 04:10:00|7505.7|7498.7|7505|7498|7505.7|7498.7|7504.2|7497.2|0
1688012100000|2023-06-29 04:15:00|7504.7|7497.7|7506.7|7499.7|7506.7|7499.7|7504.7|7497.7|0
1688012400000|2023-06-29 04:20:00|7507|7500|7505.5|7498.5|7507|7500|7505.2|7498.2|0
1688012700000|2023-06-29 04:25:00|7505.2|7498.2|7505.7|7498.7|7506|7499|7505.2|7498.2|0
1688013000000|2023-06-29 04:30:00|7506|7499|7505|7498|7506.2|7499.2|7504.7|7497.7|0
1688013300000|2023-06-29 04:35:00|7504.2|7497.2|7505.2|7498.2|7505.7|7498.7|7504.2|7497.2|0
1688013600000|2023-06-29 04:40:00|7505|7498|7504.5|7497.5|7505|7498|7504|7497|0
1688013900000|2023-06-29 04:45:00|7504.7|7497.7|7503|7496|7504.7|7497.7|7502.5|7495.5|0
1688014200000|2023-06-29 04:50:00|7503.2|7496.2|7502|7495|7503.5|7496.5|7502|7495|0
1688014500000|2023-06-29 04:55:00|7502.5|7495.5|7501.7|7494.7|7502.5|7495.5|7501.7|7494.7|0
1688014800000|2023-06-29 05:00:00|7501.5|7494.5|7502.7|7495.7|7503.2|7496.2|7501.5|7494.5|0
1688015100000|2023-06-29 05:05:00|7503.2|7496.2|7504.5|7497.5|7505|7498|7503.2|7496.2|0
1688015400000|2023-06-29 05:10:00|7504.7|7497.7|7503.7|7496.7|7505|7498|7502.7|7495.7|0
1688015700000|2023-06-29 05:15:00|7503.5|7496.5|7502.2|7495.2|7503.7|7496.7|7501.5|7494.5|0
1688016000000|2023-06-29 05:20:00|7502|7495|7501|7494|7502|7495|7500.5|7493.5|0
1688016300000|2023-06-29 05:25:00|7501.5|7494.5|7501.2|7494.2|7502.2|7495.2|7500.2|7493.2|0
1688016600000|2023-06-29 05:30:00|7501|7494|7501.5|7494.5|7501.7|7494.7|7498|7491|0
1688016900000|2023-06-29 05:35:00|7501.2|7494.2|7500|7493|7502|7495|7499.2|7492.2|0
1688017200000|2023-06-29 05:40:00|7499.2|7492.2|7497.7|7490.7|7501.2|7494.2|7497.2|7490.2|0
1688017500000|2023-06-29 05:45:00|7497.5|7490.5|7499.2|7492.2|7499.2|7492.2|7495.7|7488.7|0
1688017800000|2023-06-29 05:50:00|7499.5|7492.5|7499.7|7492.7|7501.2|7494.2|7499.2|7492.2|0
1688018100000|2023-06-29 05:55:00|7500|7493|7503.7|7496.7|7503.7|7496.7|7499.5|7492.5|0
1688018400000|2023-06-29 06:00:00|7503.2|7496.2|7498.7|7491.7|7503.5|7496.5|7497.2|7490.2|0
1688018700000|2023-06-29 06:05:00|7499.7|7492.7|7503.7|7496.7|7504.2|7497.2|7499.7|7492.7|0
1688019000000|2023-06-29 06:10:00|7504.2|7497.2|7502|7495|7504.5|7497.5|7501.5|7494.5|0
1688019300000|2023-06-29 06:15:00|7501.5|7494.5|7498.5|7491.5|7501.5|7494.5|7498.5|7491.5|0
1688019600000|2023-06-29 06:20:00|7499|7492|7501.2|7494.2|7501.7|7494.7|7498.5|7491.5|0
1688019900000|2023-06-29 06:25:00|7501.5|7494.5|7497.7|7490.7|7502.7|7495.7|7497.7|7490.7|0
1688020200000|2023-06-29 06:30:00|7497.5|7490.5|7498.5|7491.5|7498.7|7491.7|7495.2|7488.2|0
1688020500000|2023-06-29 06:35:00|7498.2|7491.2|7500.7|7493.7|7501.7|7494.7|7498|7491|0
1688020800000|2023-06-29 06:40:00|7500.5|7493.5|7504.2|7497.2|7504.5|7497.5|7500.5|7493.5|0
1688021100000|2023-06-29 06:45:00|7504|7497|7502.7|7495.7|7504.5|7497.5|7502.5|7495.5|0
1688021400000|2023-06-29 06:50:00|7503|7496|7500.7|7493.7|7504|7497|7500.5|7493.5|0
1688021700000|2023-06-29 06:55:00|7501|7494|7500|7493|7501.2|7494.2|7497|7490|0
1688022000000|2023-06-29 07:00:00|7501.7|7494.7|7495.5|7488.5|7505.7|7498.7|7494.5|7487.5|0
1688022300000|2023-06-29 07:05:00|7494.7|7487.7|7498.5|7491.5|7503|7496|7492.7|7485.7|0
1688022600000|2023-06-29 07:10:00|7499|7492|7485.2|7478.2|7500|7493|7484.5|7477.5|0
1688022900000|2023-06-29 07:15:00|7485.5|7478.5|7485.5|7478.5|7486.7|7479.7|7480.5|7473.5|0
1688023200000|2023-06-29 07:20:00|7485.7|7478.7|7488.5|7481.5|7489.5|7482.5|7481.7|7474.7|0
1688023500000|2023-06-29 07:25:00|7488.2|7481.2|7484.2|7477.2|7489.2|7482.2|7483.5|7476.5|0
1688023800000|2023-06-29 07:30:00|7484.5|7477.5|7485|7478|7487.5|7480.5|7481.5|7474.5|0
1688024100000|2023-06-29 07:35:00|7485.5|7478.5|7488|7481|7489|7482|7483.7|7476.7|0
1688024400000|2023-06-29 07:40:00|7487.2|7480.2|7487.2|7480.2|7493.5|7486.5|7485.2|7478.2|0
1688024700000|2023-06-29 07:45:00|7488|7481|7485|7478|7488.5|7481.5|7482.5|7475.5|0
1688025000000|2023-06-29 07:50:00|7484.7|7477.7|7486.5|7479.5|7487.5|7480.5|7484|7477|0
1688025300000|2023-06-29 07:55:00|7486.2|7479.2|7488.8|7481.8|7491.3|7484.3|7486|7479|0
1688025600000|2023-06-29 08:00:00|7489|7482|7492.5|7485.5|7492.8|7485.8|7487.3|7480.3|0
1688025900000|2023-06-29 08:05:00|7492.3|7485.3|7489.5|7482.5|7493.3|7486.3|7488.5|7481.5|0
1688026200000|2023-06-29 08:10:00|7490.3|7483.3|7490.8|7483.8|7492.3|7485.3|7489.3|7482.3|0
1688026500000|2023-06-29 08:15:00|7491.3|7484.3|7493.8|7486.8|7493.8|7486.8|7487.8|7480.8|0
1688026800000|2023-06-29 08:20:00|7493.5|7486.5|7499.8|7492.8|7502.3|7495.3|7492.5|7485.5|0
1688027100000|2023-06-29 08:25:00|7499.5|7492.5|7490|7483|7499.5|7492.5|7489.8|7482.8|0
1688027400000|2023-06-29 08:30:00|7489.8|7482.8|7493.5|7486.5|7494|7487|7489.3|7482.3|0
1688027700000|2023-06-29 08:35:00|7493|7486|7496.3|7489.3|7496.3|7489.3|7492.8|7485.8|0
1688028000000|2023-06-29 08:40:00|7496|7489|7496|7489|7497.8|7490.8|7494.3|7487.3|0
1688028300000|2023-06-29 08:45:00|7496.3|7489.3|7496|7489|7498|7491|7495|7488|0
1688028600000|2023-06-29 08:50:00|7495.8|7488.8|7497.8|7490.8|7498.8|7491.8|7495.8|7488.8|0
1688028900000|2023-06-29 08:55:00|7497.5|7490.5|7496|7489|7497.8|7490.8|7496|7489|0
1688029200000|2023-06-29 09:00:00|7496.3|7489.3|7494.8|7487.8|7496.8|7489.8|7493.8|7486.8|0
1688029500000|2023-06-29 09:05:00|7494.5|7487.5|7491.8|7484.8|7495|7488|7490.5|7483.5|0
1688029800000|2023-06-29 09:10:00|7491.3|7484.3|7487.8|7480.8|7492.3|7485.3|7487.3|7480.3|0
1688030100000|2023-06-29 09:15:00|7487.5|7480.5|7483.5|7476.5|7487.5|7480.5|7481.8|7474.8|0
1688030400000|2023-06-29 09:20:00|7483.8|7476.8|7485.5|7478.5|7485.8|7478.8|7483|7476|0
1688030700000|2023-06-29 09:25:00|7485.8|7478.8|7488.8|7481.8|7488.8|7481.8|7482.8|7475.8|0
1688031000000|2023-06-29 09:30:00|7488.3|7481.3|7491|7484|7491|7484|7486.8|7479.8|0
1688031300000|2023-06-29 09:35:00|7490.8|7483.8|7489.3|7482.3|7492.3|7485.3|7488.3|7481.3|0
1688031600000|2023-06-29 09:40:00|7490.3|7483.3|7489|7482|7490.8|7483.8|7488.3|7481.3|0
1688031900000|2023-06-29 09:45:00|7488.8|7481.8|7489|7482|7489.3|7482.3|7487.8|7480.8|0
1688032200000|2023-06-29 09:50:00|7488.8|7481.8|7488.3|7481.3|7489.3|7482.3|7487.8|7480.8|0
1688032500000|2023-06-29 09:55:00|7488|7481|7486.5|7479.5|7488.5|7481.5|7486.3|7479.3|0
1688032800000|2023-06-29 10:00:00|7486.3|7479.3|7486|7479|7486.3|7479.3|7483.8|7476.8|0
1688033100000|2023-06-29 10:05:00|7485.8|7478.8|7487.3|7480.3|7487.8|7480.8|7484.8|7477.8|0
1688033400000|2023-06-29 10:10:00|7487|7480|7492.8|7485.8|7492.8|7485.8|7486.3|7479.3|0
1688033700000|2023-06-29 10:15:00|7492.5|7485.5|7489.3|7482.3|7492.8|7485.8|7489.3|7482.3|0
1688034000000|2023-06-29 10:20:00|7489.5|7482.5|7488.5|7481.5|7490.8|7483.8|7488.3|7481.3|0
1688034300000|2023-06-29 10:25:00|7488.8|7481.8|7490|7483|7491|7484|7486.8|7479.8|0
1688034600000|2023-06-29 10:30:00|7489.8|7482.8|7484.5|7477.5|7490.8|7483.8|7484.3|7477.3|0
1688034900000|2023-06-29 10:35:00|7484.3|7477.3|7485.3|7478.3|7486.3|7479.3|7484.3|7477.3|0
1688035200000|2023-06-29 10:40:00|7484.8|7477.8|7487.3|7480.3|7487.5|7480.5|7484.3|7477.3|0
1688035500000|2023-06-29 10:45:00|7486.8|7479.8|7487.8|7480.8|7488|7481|7485.3|7478.3|0
1688035800000|2023-06-29 10:50:00|7488|7481|7489.8|7482.8|7490.8|7483.8|7487.8|7480.8|0
1688036100000|2023-06-29 10:55:00|7489.3|7482.3|7491|7484|7491.5|7484.5|7488.8|7481.8|0
1688036400000|2023-06-29 11:00:00|7490.3|7483.3|7490.8|7483.8|7491.3|7484.3|7489.5|7482.5|0
1688036700000|2023-06-29 11:05:00|7490.5|7483.5|7489.8|7482.8|7492|7485|7489.3|7482.3|0
1688037000000|2023-06-29 11:10:00|7490|7483|7490.5|7483.5|7491|7484|7488.8|7481.8|0
1688037300000|2023-06-29 11:15:00|7490.3|7483.3|7486.5|7479.5|7490.8|7483.8|7486.3|7479.3|0
1688037600000|2023-06-29 11:20:00|7486.3|7479.3|7486.8|7479.8|7487.8|7480.8|7485.8|7478.8|0
1688037900000|2023-06-29 11:25:00|7487|7480|7489.8|7482.8|7490.3|7483.3|7485.8|7478.8|0
1688038200000|2023-06-29 11:30:00|7490|7483|7488.8|7481.8|7491.3|7484.3|7488.8|7481.8|0
1688038500000|2023-06-29 11:35:00|7488.3|7481.3|7487.5|7480.5|7489.3|7482.3|7486.8|7479.8|0
1688038800000|2023-06-29 11:40:00|7486.9|7479.9|7486.2|7479.2|7487.9|7480.9|7486.2|7479.2|0
1688039100000|2023-06-29 11:45:00|7485.7|7478.7|7483.7|7476.7|7485.7|7478.7|7483.7|7476.7|0
1688039400000|2023-06-29 11:50:00|7483.9|7476.9|7480.4|7473.4|7483.9|7476.9|7479.2|7472.2|0
1688039700000|2023-06-29 11:55:00|7480.7|7473.7|7480.4|7473.4|7480.9|7473.9|7479.2|7472.2|0
1688040000000|2023-06-29 12:00:00|7480.2|7473.2|7482.2|7475.2|7483.2|7476.2|7480.2|7473.2|0
1688040300000|2023-06-29 12:05:00|7482.7|7475.7|7481.7|7474.7|7483.2|7476.2|7480.4|7473.4|0
1688040600000|2023-06-29 12:10:00|7481.2|7474.2|7476.2|7469.2|7481.4|7474.4|7476.2|7469.2|0
1688040900000|2023-06-29 12:15:00|7476.4|7469.4|7475.7|7468.7|7476.9|7469.9|7473.9|7466.9|0
1688041200000|2023-06-29 12:20:00|7475.9|7468.9|7476.7|7469.7|7477.2|7470.2|7474.2|7467.2|0
1688041500000|2023-06-29 12:25:00|7477.2|7470.2|7475.4|7468.4|7477.9|7470.9|7475.2|7468.2|0
1688041800000|2023-06-29 12:30:00|7475.7|7468.7|7481.9|7474.9|7483.7|7476.7|7475.4|7468.4|0
1688042100000|2023-06-29 12:35:00|7482.2|7475.2|7479.2|7472.2|7482.9|7475.9|7478.2|7471.2|0
1688042400000|2023-06-29 12:40:00|7478.9|7471.9|7474.9|7467.9|7479.9|7472.9|7474.2|7467.2|0
1688042700000|2023-06-29 12:45:00|7474.7|7467.7|7473.2|7466.2|7476.7|7469.7|7473.2|7466.2|0
1688043000000|2023-06-29 12:50:00|7473.4|7466.4|7470.7|7463.7|7474.2|7467.2|7468.4|7461.4|0
1688043300000|2023-06-29 12:55:00|7470.9|7463.9|7473.9|7466.9|7475.2|7468.2|7467.9|7460.9|0
1688043600000|2023-06-29 13:00:00|7473.7|7466.7|7469.2|7462.2|7473.7|7466.7|7467.2|7460.2|0
1688043900000|2023-06-29 13:05:00|7469.4|7462.4|7471.2|7464.2|7473.7|7466.7|7468.7|7461.7|0
1688044200000|2023-06-29 13:10:00|7470.9|7463.9|7469.4|7462.4|7471.4|7464.4|7468.7|7461.7|0
1688044500000|2023-06-29 13:15:00|7469.7|7462.7|7466.2|7459.2|7469.7|7462.7|7465.9|7458.9|0
1688044800000|2023-06-29 13:20:00|7466.7|7459.7|7466.9|7459.9|7469.2|7462.2|7465.9|7458.9|0
1688045100000|2023-06-29 13:25:00|7467.2|7460.2|7464.7|7457.7|7467.4|7460.4|7464.2|7457.2|0
1688045400000|2023-06-29 13:30:00|7465.2|7458.2|7470.2|7463.2|7470.2|7463.2|7462.4|7455.4|0
1688045700000|2023-06-29 13:35:00|7470.7|7463.7|7476.2|7469.2|7476.4|7469.4|7469.7|7462.7|0
1688046000000|2023-06-29 13:40:00|7476.7|7469.7|7477.2|7470.2|7478.2|7471.2|7474.2|7467.2|0
1688046300000|2023-06-29 13:45:00|7477.7|7470.7|7477.2|7470.2|7480.2|7473.2|7475.2|7468.2|0
1688046600000|2023-06-29 13:50:00|7477.4|7470.4|7474.2|7467.2|7477.7|7470.7|7472.7|7465.7|0
1688046900000|2023-06-29 13:55:00|7473.7|7466.7|7476.9|7469.9|7476.9|7469.9|7472.7|7465.7|0
1688047200000|2023-06-29 14:00:00|7476.7|7469.7|7472.7|7465.7|7477.2|7470.2|7472.7|7465.7|0
1688047500000|2023-06-29 14:05:00|7473.2|7466.2|7472.4|7465.4|7475.7|7468.7|7469.7|7462.7|0
1688047800000|2023-06-29 14:10:00|7472.7|7465.7|7476.9|7469.9|7476.9|7469.9|7471.4|7464.4|0
1688048100000|2023-06-29 14:15:00|7477.4|7470.4|7475.7|7468.7|7477.9|7470.9|7475.2|7468.2|0
1688048400000|2023-06-29 14:20:00|7475.9|7468.9|7478.7|7471.7|7481.2|7474.2|7475.7|7468.7|0
1688048700000|2023-06-29 14:25:00|7478.9|7471.9|7483.2|7476.2|7483.2|7476.2|7478.7|7471.7|0
1688049000000|2023-06-29 14:30:00|7482.9|7475.9|7483.2|7476.2|7483.9|7476.9|7480.7|7473.7|0
1688049300000|2023-06-29 14:35:00|7482.9|7475.9|7484.7|7477.7|7484.9|7477.9|7481.9|7474.9|0
1688049600000|2023-06-29 14:40:00|7484.2|7477.2|7487.2|7480.2|7487.4|7480.4|7483.9|7476.9|0
1688049900000|2023-06-29 14:45:00|7486.9|7479.9|7481.4|7474.4|7488.2|7481.2|7478.7|7471.7|0
1688050200000|2023-06-29 14:50:00|7481.2|7474.2|7479.7|7472.7|7482.9|7475.9|7478.9|7471.9|0
1688050500000|2023-06-29 14:55:00|7480.2|7473.2|7478.7|7471.7|7480.2|7473.2|7477.9|7470.9|0
1688050800000|2023-06-29 15:00:00|7478.4|7471.4|7480.2|7473.2|7480.4|7473.4|7475.4|7468.4|0
1688051100000|2023-06-29 15:05:00|7480.4|7473.4|7481.4|7474.4|7481.7|7474.7|7479.2|7472.2|0
1688051400000|2023-06-29 15:10:00|7481.2|7474.2|7480.2|7473.2|7482.2|7475.2|7479.2|7472.2|0
1688051700000|2023-06-29 15:15:00|7480.4|7473.4|7478.2|7471.2|7480.9|7473.9|7476.7|7469.7|0
1688052000000|2023-06-29 15:20:00|7477.9|7470.9|7477.2|7470.2|7478.7|7471.7|7477.2|7470.2|0
1688052300000|2023-06-29 15:25:00|7476.7|7469.7|7475.9|7468.9|7477.7|7470.7|7475.7|7468.7|0
1688052600000|2023-06-29 15:30:00|7475.7|7468.7|7475.7|7468.7|7480.2|7473.2|7473.4|7466.4|0
1688052900000|2023-06-29 15:35:00|7475.2|7468.2|7479.9|7472.9|7480.4|7473.4|7475.2|7468.2|0
1688053200000|2023-06-29 15:40:00|7480.2|7473.2|7476.2|7469.2|7480.9|7473.9|7475.7|7468.7|0
1688053500000|2023-06-29 15:45:00|7476.7|7469.7|7478.2|7471.2|7478.7|7471.7|7475.2|7468.2|0
1688053800000|2023-06-29 15:50:00|7478.7|7471.7|7477.7|7470.7|7478.7|7471.7|7476.4|7469.4|0
1688054100000|2023-06-29 15:55:00|7477.2|7470.2|7477.7|7470.7|7478.2|7471.2|7476.7|7469.7|0
1688054400000|2023-06-29 16:00:00|7478.2|7471.2|7479.2|7472.2|7479.7|7472.7|7477.2|7470.2|0
1688054700000|2023-06-29 16:05:00|7479.7|7472.7|7481.2|7474.2|7481.9|7474.9|7479.7|7472.7|0
1688055000000|2023-06-29 16:10:00|7480.7|7473.7|7476.7|7469.7|7481.7|7474.7|7476.2|7469.2|0
1688055300000|2023-06-29 16:15:00|7477.2|7470.2|7478.7|7471.7|7479.2|7472.2|7476.2|7469.2|0
1688055600000|2023-06-29 16:20:00|7479.2|7472.2|7479.7|7472.7|7481.2|7474.2|7478.2|7471.2|0
1688055900000|2023-06-29 16:25:00|7480.2|7473.2|7481.7|7474.7|7481.9|7474.9|7478.9|7471.9|0
1688056200000|2023-06-29 16:30:00|7481.4|7474.4|7482.9|7475.9|7483.9|7476.9|7480.4|7473.4|0
1688056500000|2023-06-29 16:35:00|7483.2|7476.2|7483.2|7476.2|7484.4|7477.4|7482.2|7475.2|0
1688056800000|2023-06-29 16:40:00|7483.4|7476.4|7480.7|7473.7|7483.4|7476.4|7480.7|7473.7|0
1688057100000|2023-06-29 16:45:00|7481.2|7474.2|7481.7|7474.7|7483.2|7476.2|7480.7|7473.7|0
1688057400000|2023-06-29 16:50:00|7481.9|7474.9|7480.7|7473.7|7481.9|7474.9|7480.2|7473.2|0
1688057700000|2023-06-29 16:55:00|7480.4|7473.4|7478.7|7471.7|7481.7|7474.7|7477.2|7470.2|0
1688058000000|2023-06-29 17:00:00|7478.4|7471.4|7478.7|7471.7|7480.2|7473.2|7478.2|7471.2|0
1688058300000|2023-06-29 17:05:00|7478.4|7471.4|7479.4|7472.4|7479.7|7472.7|7476.2|7469.2|0
1688058600000|2023-06-29 17:10:00|7479.2|7472.2|7476.7|7469.7|7479.4|7472.4|7475.7|7468.7|0
1688058900000|2023-06-29 17:15:00|7476.4|7469.4|7478.2|7471.2|7478.7|7471.7|7476.4|7469.4|0
1688059200000|2023-06-29 17:20:00|7478.7|7471.7|7479.7|7472.7|7479.7|7472.7|7478.2|7471.2|0
1688059500000|2023-06-29 17:25:00|7479.4|7472.4|7480.7|7473.7|7480.7|7473.7|7478.7|7471.7|0
1688059800000|2023-06-29 17:30:00|7481.2|7474.2|7481.7|7474.7|7481.9|7474.9|7480.2|7473.2|0
1688060100000|2023-06-29 17:35:00|7481.4|7474.4|7481.2|7474.2|7481.7|7474.7|7479.7|7472.7|0
1688060400000|2023-06-29 17:40:00|7480.9|7473.9|7479.2|7472.2|7481.2|7474.2|7477.4|7470.4|0
1688060700000|2023-06-29 17:45:00|7479.4|7472.4|7481.4|7474.4|7481.7|7474.7|7478.4|7471.4|0
1688061000000|2023-06-29 17:50:00|7481.2|7474.2|7483.7|7476.7|7483.7|7476.7|7481.2|7474.2|0
1688061300000|2023-06-29 17:55:00|7483.9|7476.9|7483.7|7476.7|7486.2|7479.2|7481.7|7474.7|0
1688061600000|2023-06-29 18:00:00|7483.9|7476.9|7482.4|7475.4|7484.2|7477.2|7480.2|7473.2|0
1688061900000|2023-06-29 18:05:00|7482.2|7475.2|7482.7|7475.7|7483.7|7476.7|7481.7|7474.7|0
1688062200000|2023-06-29 18:10:00|7482.4|7475.4|7485.2|7478.2|7485.2|7478.2|7482.2|7475.2|0
1688062500000|2023-06-29 18:15:00|7484.9|7477.9|7486.2|7479.2|7486.2|7479.2|7484.7|7477.7|0
1688062800000|2023-06-29 18:20:00|7485.9|7478.9|7487.7|7480.7|7488.4|7481.4|7485.7|7478.7|0
1688063100000|2023-06-29 18:25:00|7487.9|7480.9|7488.2|7481.2|7488.7|7481.7|7487.2|7480.2|0
1688063400000|2023-06-29 18:30:00|7488.4|7481.4|7486.7|7479.7|7488.7|7481.7|7486.7|7479.7|0
1688063700000|2023-06-29 18:35:00|7486.9|7479.9|7486.2|7479.2|7487.9|7480.9|7486.2|7479.2|0
1688064000000|2023-06-29 18:40:00|7485.9|7478.9|7486.2|7479.2|7486.4|7479.4|7483.9|7476.9|0
1688064300000|2023-06-29 18:45:00|7486.4|7479.4|7487.7|7480.7|7487.7|7480.7|7486.4|7479.4|0
1688064600000|2023-06-29 18:50:00|7487.2|7480.2|7488.2|7481.2|7488.7|7481.7|7486.2|7479.2|0
1688064900000|2023-06-29 18:55:00|7488.4|7481.4|7488.7|7481.7|7488.7|7481.7|7487.7|7480.7|0
1688065200000|2023-06-29 19:00:00|7488.9|7481.9|7489.2|7482.2|7489.7|7482.7|7488.2|7481.2|0
1688065500000|2023-06-29 19:05:00|7489.4|7482.4|7489.4|7482.4|7489.4|7482.4|7488.2|7481.2|0
1688065800000|2023-06-29 19:10:00|7489.2|7482.2|7489.9|7482.9|7490.2|7483.2|7488.2|7481.2|0
1688066100000|2023-06-29 19:15:00|7490.2|7483.2|7489.9|7482.9|7491.2|7484.2|7489.4|7482.4|0
1688066400000|2023-06-29 19:20:00|7490.2|7483.2|7489.4|7482.4|7490.7|7483.7|7488.9|7481.9|0
1688066700000|2023-06-29 19:25:00|7489.7|7482.7|7491.7|7484.7|7491.7|7484.7|7489.7|7482.7|0
1688067000000|2023-06-29 19:30:00|7491.2|7484.2|7490.4|7483.4|7492.2|7485.2|7490.2|7483.2|0
1688067300000|2023-06-29 19:35:00|7490.2|7483.2|7489.4|7482.4|7490.7|7483.7|7488.9|7481.9|0
1688067600000|2023-06-29 19:40:00|7489.2|7482.2|7487.4|7480.4|7489.2|7482.2|7487.2|7480.2|0
1688067900000|2023-06-29 19:45:00|7487.2|7480.2|7490.2|7483.2|7490.7|7483.7|7487.2|7480.2|0
1688068200000|2023-06-29 19:50:00|7489.4|7482.4|7489.2|7482.2|7492.7|7485.7|7488.7|7481.7|0
1688068500000|2023-06-29 19:55:00|7488.9|7481.9|7492.2|7485.2|7492.2|7485.2|7486.7|7479.7|0
1688068800000|2023-06-29 20:00:00|7493.4|7486.4|7493.2|7486.2|7494.4|7487.4|7491.9|7484.9|0
1688069100000|2023-06-29 20:05:00|7493.1|7486.1|7492.1|7485.1|7493.6|7486.6|7491.7|7484.7|0
1688069400000|2023-06-29 20:10:00|7492.2|7485.2|7492.3|7485.3|7493.4|7486.4|7492.1|7485.1|0
1688069700000|2023-06-29 20:15:00|7492.2|7485.2|7492.5|7485.5|7493.1|7486.1|7491.7|7484.7|0
1688070000000|2023-06-29 20:20:00|7492.3|7485.3|7491.6|7484.6|7492.3|7485.3|7490|7483|0
1688070300000|2023-06-29 20:25:00|7491.5|7484.5|7491.9|7484.9|7492.2|7485.2|7491.5|7484.5|0
1688070600000|2023-06-29 20:30:00|7491.8|7484.8|7492.1|7485.1|7492.1|7485.1|7491.5|7484.5|0
1688070900000|2023-06-29 20:35:00|7492.2|7485.2|7491.9|7484.9|7492.5|7485.5|7491.5|7484.5|0
1688071200000|2023-06-29 20:40:00|7492|7485|7492.1|7485.1|7492.5|7485.5|7491.2|7484.2|0
1688071500000|2023-06-29 20:45:00|7492|7485|7490.8|7483.8|7492|7485|7490.8|7483.8|0
1688071800000|2023-06-29 20:50:00|7490.7|7483.7|7490.6|7483.6|7490.9|7483.9|7490.6|7483.6|0
1688072100000|2023-06-29 20:55:00|7490.8|7483.8|7489.6|7482.6|7490.9|7483.9|7489.3|7482.3|0
1688072400000|2023-06-29 21:00:00|7489.7|7482.7|7490.1|7483.1|7490.6|7483.6|7489.4|7482.4|0
1688072700000|2023-06-29 21:05:00|7490.2|7483.2|7490.3|7483.3|7490.4|7483.4|7490.2|7483.2|0
1688073000000|2023-06-29 21:10:00|7490.1|7483.1|7490.2|7483.2|7490.3|7483.3|7489.7|7482.7|0
1688073300000|2023-06-29 21:15:00|7490.3|7483.3|7490.1|7483.1|7490.3|7483.3|7490|7483|0
1688073600000|2023-06-29 21:20:00|7490.2|7483.2|7490.1|7483.1|7490.2|7483.2|7490|7483|0
1688073900000|2023-06-29 21:25:00|7490|7483|7490|7483|7490|7483|7490|7483|0
1688074200000|2023-06-29 21:30:00|7489.9|7482.9|7490|7483|7490.2|7483.2|7489.9|7482.9|0
1688074500000|2023-06-29 21:35:00|7490.1|7483.1|7490.1|7483.1|7490.1|7483.1|7490.1|7483.1|0
1688074800000|2023-06-29 21:40:00|7490|7483|7489.7|7482.7|7490.1|7483.1|7489.4|7482.4|0
1688075100000|2023-06-29 21:45:00|7489.8|7482.8|7489.8|7482.8|7490|7483|7489.8|7482.8|0
1688075400000|2023-06-29 21:50:00|7489.9|7482.9|7489.8|7482.8|7489.9|7482.9|7489.8|7482.8|0
1688075700000|2023-06-29 21:55:00|7489.7|7482.7|7489.7|7482.7|7489.9|7482.9|7489.7|7482.7|0
1688076000000|2023-06-29 22:00:00|7488.2|7481.2|7488.1|7481.1|7488.3|7481.3|7487.4|7480.4|0
1688076300000|2023-06-29 22:05:00|7488.2|7481.2|7488.4|7481.4|7488.4|7481.4|7487.6|7480.6|0
1688076600000|2023-06-29 22:10:00|7488.5|7481.5|7487.5|7480.5|7489|7482|7487.5|7480.5|0
1688076900000|2023-06-29 22:15:00|7487.4|7480.4|7488.9|7481.9|7488.9|7481.9|7487.2|7480.2|0
1688077200000|2023-06-29 22:20:00|7489|7482|7489.1|7482.1|7489.9|7482.9|7488.9|7481.9|0
1688077500000|2023-06-29 22:25:00|7489|7482|7489.2|7482.2|7489.4|7482.4|7489|7482|0
1688077800000|2023-06-29 22:30:00|7489.3|7482.3|7488.2|7481.2|7489.4|7482.4|7488.2|7481.2|0
1688078100000|2023-06-29 22:35:00|7488.4|7481.4|7488.2|7481.2|7489.2|7482.2|7488.1|7481.1|0
1688078400000|2023-06-29 22:40:00|7488.4|7481.4|7488.1|7481.1|7488.5|7481.5|7487.8|7480.8|0
1688078700000|2023-06-29 22:45:00|7488.2|7481.2|7488.7|7481.7|7488.7|7481.7|7488.2|7481.2|0
1688079000000|2023-06-29 22:50:00|7488.6|7481.6|7489|7482|7489|7482|7488.4|7481.4|0
1688079300000|2023-06-29 22:55:00|7488.9|7481.9|7488.7|7481.7|7489|7482|7488.7|7481.7|0
1688079600000|2023-06-29 23:00:00|7488.9|7481.9|7489.6|7482.6|7489.6|7482.6|7488.7|7481.7|0
1688079900000|2023-06-29 23:05:00|7489.7|7482.7|7489.9|7482.9|7490.2|7483.2|7489.7|7482.7|0
1688080200000|2023-06-29 23:10:00|7489.8|7482.8|7489.3|7482.3|7489.9|7482.9|7489.3|7482.3|0
1688080500000|2023-06-29 23:15:00|7489.2|7482.2|7489.6|7482.6|7489.9|7482.9|7489|7482|0
1688080800000|2023-06-29 23:20:00|7489.5|7482.5|7489.6|7482.6|7489.6|7482.6|7489|7482|0
1688081100000|2023-06-29 23:25:00|7489.7|7482.7|7489.9|7482.9|7490.2|7483.2|7489.6|7482.6|0
1688081400000|2023-06-29 23:30:00|7489.8|7482.8|7490.6|7483.6|7492.1|7485.1|7489.6|7482.6|0
1688081700000|2023-06-29 23:35:00|7490.5|7483.5|7489.6|7482.6|7490.6|7483.6|7489.4|7482.4|0
1688082000000|2023-06-29 23:40:00|7489.7|7482.7|7489.6|7482.6|7490|7483|7489.4|7482.4|0
1688082300000|2023-06-29 23:45:00|7489.7|7482.7|7489.6|7482.6|7490.6|7483.6|7489.4|7482.4|0
1688082600000|2023-06-29 23:50:00|7489.5|7482.5|7490.2|7483.2|7490.2|7483.2|7489.4|7482.4|0
1688082900000|2023-06-29 23:55:00|7490.1|7483.1|7490.2|7483.2|7490.2|7483.2|7490|7483|0
1688083200000|2023-06-30 00:00:00|7490.3|7483.3|7486.2|7479.2|7496.9|7489.9|7486.2|7479.2|0
1688083500000|2023-06-30 00:05:00|7485.9|7478.9|7484.9|7477.9|7485.9|7478.9|7484.2|7477.2|0
1688083800000|2023-06-30 00:10:00|7485.2|7478.2|7482.2|7475.2|7485.2|7478.2|7481.9|7474.9|0
1688084100000|2023-06-30 00:15:00|7482.4|7475.4|7482.4|7475.4|7485.2|7478.2|7482.2|7475.2|0
1688084400000|2023-06-30 00:20:00|7482.7|7475.7|7484.2|7477.2|7484.4|7477.4|7482.4|7475.4|0
1688084700000|2023-06-30 00:25:00|7483.9|7476.9|7483.9|7476.9|7484.4|7477.4|7483.7|7476.7|0
1688085000000|2023-06-30 00:30:00|7484.2|7477.2|7485.7|7478.7|7485.9|7478.9|7484.2|7477.2|0
1688085300000|2023-06-30 00:35:00|7485.4|7478.4|7483.9|7476.9|7485.4|7478.4|7481.9|7474.9|0
1688085600000|2023-06-30 00:40:00|7484.2|7477.2|7482.4|7475.4|7485.4|7478.4|7482.4|7475.4|0
1688085900000|2023-06-30 00:45:00|7482.7|7475.7|7483.2|7476.2|7483.7|7476.7|7482.2|7475.2|0
1688086200000|2023-06-30 00:50:00|7482.2|7475.2|7480.9|7473.9|7482.7|7475.7|7480.4|7473.4|0
1688086500000|2023-06-30 00:55:00|7481.2|7474.2|7482.7|7475.7|7484.2|7477.2|7481.2|7474.2|0
1688086800000|2023-06-30 01:00:00|7482.9|7475.9|7484.9|7477.9|7485.4|7478.4|7482.2|7475.2|0
1688087100000|2023-06-30 01:05:00|7484.7|7477.7|7485.4|7478.4|7485.4|7478.4|7483.2|7476.2|0
1688087400000|2023-06-30 01:10:00|7485.2|7478.2|7487.9|7480.9|7487.9|7480.9|7484.9|7477.9|0
1688087700000|2023-06-30 01:15:00|7488.2|7481.2|7490.9|7483.9|7491.2|7484.2|7487.9|7480.9|0
1688088000000|2023-06-30 01:20:00|7491.2|7484.2|7490.9|7483.9|7491.4|7484.4|7490.4|7483.4|0
1688088300000|2023-06-30 01:25:00|7491.4|7484.4|7490.7|7483.7|7491.4|7484.4|7490.4|7483.4|0
1688088600000|2023-06-30 01:30:00|7490.4|7483.4|7489.4|7482.4|7490.7|7483.7|7488.2|7481.2|0
1688088900000|2023-06-30 01:35:00|7489.7|7482.7|7493.2|7486.2|7493.2|7486.2|7489.7|7482.7|0
1688089200000|2023-06-30 01:40:00|7492.9|7485.9|7492.9|7485.9|7493.9|7486.9|7492.2|7485.2|0
1688089500000|2023-06-30 01:45:00|7492.4|7485.4|7493.4|7486.4|7493.4|7486.4|7492.4|7485.4|0
1688089800000|2023-06-30 01:50:00|7493.9|7486.9|7494.7|7487.7|7494.9|7487.9|7493.2|7486.2|0
1688090100000|2023-06-30 01:55:00|7494.4|7487.4|7493.7|7486.7|7494.9|7487.9|7493.7|7486.7|0
1688090400000|2023-06-30 02:00:00|7493.2|7486.2|7496.4|7489.4|7496.4|7489.4|7492.7|7485.7|0
1688090700000|2023-06-30 02:05:00|7497.2|7490.2|7495.9|7488.9|7498.4|7491.4|7495.9|7488.9|0
1688091000000|2023-06-30 02:10:00|7496.2|7489.2|7495.7|7488.7|7496.2|7489.2|7495.2|7488.2|0
1688091300000|2023-06-30 02:15:00|7495.9|7488.9|7493.9|7486.9|7496.7|7489.7|7493.9|7486.9|0
1688091600000|2023-06-30 02:20:00|7494.2|7487.2|7494.2|7487.2|7494.7|7487.7|7493.9|7486.9|0
1688091900000|2023-06-30 02:25:00|7494.4|7487.4|7495.2|7488.2|7495.2|7488.2|7494.4|7487.4|0
1688092200000|2023-06-30 02:30:00|7495.4|7488.4|7496.4|7489.4|7496.4|7489.4|7495.4|7488.4|0
1688092500000|2023-06-30 02:35:00|7495.9|7488.9|7496.2|7489.2|7496.4|7489.4|7495.7|7488.7|0
1688092800000|2023-06-30 02:40:00|7495.9|7488.9|7496.2|7489.2|7496.2|7489.2|7495.4|7488.4|0
1688093100000|2023-06-30 02:45:00|7495.9|7488.9|7495.2|7488.2|7496.2|7489.2|7494.9|7487.9|0
1688093400000|2023-06-30 02:50:00|7495.7|7488.7|7495.4|7488.4|7495.7|7488.7|7494.9|7487.9|0
1688093700000|2023-06-30 02:55:00|7495.2|7488.2|7494.9|7487.9|7495.9|7488.9|7494.9|7487.9|0
1688094000000|2023-06-30 03:00:00|7495.2|7488.2|7495.7|7488.7|7495.7|7488.7|7494.7|7487.7|0
1688094300000|2023-06-30 03:05:00|7496.2|7489.2|7495.7|7488.7|7496.2|7489.2|7495.2|7488.2|0
1688094600000|2023-06-30 03:10:00|7495.2|7488.2|7495.9|7488.9|7495.9|7488.9|7494.7|7487.7|0
1688094900000|2023-06-30 03:15:00|7495.7|7488.7|7495.7|7488.7|7495.7|7488.7|7494.7|7487.7|0
1688095200000|2023-06-30 03:20:00|7496.2|7489.2|7495.4|7488.4|7496.2|7489.2|7495.2|7488.2|0
1688095500000|2023-06-30 03:25:00|7495.7|7488.7|7495.9|7488.9|7496.2|7489.2|7495.7|7488.7|0
1688095800000|2023-06-30 03:30:00|7495.4|7488.4|7491.9|7484.9|7495.9|7488.9|7491.7|7484.7|0
1688096100000|2023-06-30 03:35:00|7491.7|7484.7|7488.9|7481.9|7491.9|7484.9|7488.4|7481.4|0
1688096400000|2023-06-30 03:40:00|7488.7|7481.7|7488.4|7481.4|7489.4|7482.4|7488.2|7481.2|0
1688096700000|2023-06-30 03:45:00|7488.7|7481.7|7490.2|7483.2|7490.2|7483.2|7488.4|7481.4|0
1688097000000|2023-06-30 03:50:00|7490.9|7483.9|7490.9|7483.9|7490.9|7483.9|7488.4|7481.4|0
1688097300000|2023-06-30 03:55:00|7491.2|7484.2|7490.4|7483.4|7491.7|7484.7|7489.9|7482.9|0
1688097600000|2023-06-30 04:00:00|7490.7|7483.7|7491.2|7484.2|7491.7|7484.7|7490.4|7483.4|0
1688097900000|2023-06-30 04:05:00|7490.9|7483.9|7490.9|7483.9|7491.2|7484.2|7489.7|7482.7|0
1688098200000|2023-06-30 04:10:00|7490.7|7483.7|7490.4|7483.4|7490.7|7483.7|7489.7|7482.7|0
1688098500000|2023-06-30 04:15:00|7490.7|7483.7|7490.4|7483.4|7491.4|7484.4|7490.4|7483.4|0
1688098800000|2023-06-30 04:20:00|7490.7|7483.7|7490.2|7483.2|7490.9|7483.9|7490.2|7483.2|0
1688099100000|2023-06-30 04:25:00|7490.4|7483.4|7491.2|7484.2|7491.2|7484.2|7490.4|7483.4|0
1688099400000|2023-06-30 04:30:00|7491.4|7484.4|7491.7|7484.7|7491.7|7484.7|7491.2|7484.2|0
1688099700000|2023-06-30 04:35:00|7491.2|7484.2|7491.4|7484.4|7491.7|7484.7|7490.7|7483.7|0
1688100000000|2023-06-30 04:40:00|7491.7|7484.7|7491.9|7484.9|7492.2|7485.2|7490.9|7483.9|0
1688100300000|2023-06-30 04:45:00|7492.2|7485.2|7491.4|7484.4|7492.4|7485.4|7491.2|7484.2|0
1688100600000|2023-06-30 04:50:00|7491.7|7484.7|7491.9|7484.9|7492.7|7485.7|7491.7|7484.7|0
1688100900000|2023-06-30 04:55:00|7492.2|7485.2|7491.7|7484.7|7492.4|7485.4|7491.7|7484.7|0
1688101200000|2023-06-30 05:00:00|7492.2|7485.2|7493.2|7486.2|7493.7|7486.7|7491.7|7484.7|0
1688101500000|2023-06-30 05:05:00|7492.9|7485.9|7492.2|7485.2|7493.7|7486.7|7492.2|7485.2|0
1688101800000|2023-06-30 05:10:00|7492.7|7485.7|7493.2|7486.2|7493.7|7486.7|7492.4|7485.4|0
1688102100000|2023-06-30 05:15:00|7493.4|7486.4|7494.4|7487.4|7495.4|7488.4|7493.4|7486.4|0
1688102400000|2023-06-30 05:20:00|7494.9|7487.9|7495.4|7488.4|7495.4|7488.4|7493.7|7486.7|0
1688102700000|2023-06-30 05:25:00|7495.7|7488.7|7496.4|7489.4|7497.4|7490.4|7495.7|7488.7|0
1688103000000|2023-06-30 05:30:00|7496.7|7489.7|7497.2|7490.2|7500.4|7493.4|7496.7|7489.7|0
1688103300000|2023-06-30 05:35:00|7496.7|7489.7|7497.9|7490.9|7498.2|7491.2|7495.2|7488.2|0
1688103600000|2023-06-30 05:40:00|7498.2|7491.2|7497.9|7490.9|7498.4|7491.4|7496.4|7489.4|0
1688103900000|2023-06-30 05:45:00|7498.4|7491.4|7498.4|7491.4|7499.2|7492.2|7497.4|7490.4|0
1688104200000|2023-06-30 05:50:00|7498.2|7491.2|7498.4|7491.4|7498.4|7491.4|7497.2|7490.2|0
1688104500000|2023-06-30 05:55:00|7498.2|7491.2|7497.7|7490.7|7499.2|7492.2|7497.4|7490.4|0
1688104800000|2023-06-30 06:00:00|7498.7|7491.7|7502.4|7495.4|7503.2|7496.2|7496.9|7489.9|0
1688105100000|2023-06-30 06:05:00|7502.7|7495.7|7500.9|7493.9|7503.4|7496.4|7500.2|7493.2|0
1688105400000|2023-06-30 06:10:00|7500.7|7493.7|7500.9|7493.9|7501.2|7494.2|7497.7|7490.7|0
1688105700000|2023-06-30 06:15:00|7501.2|7494.2|7500.2|7493.2|7501.9|7494.9|7498.4|7491.4|0
1688106000000|2023-06-30 06:20:00|7500.7|7493.7|7498.7|7491.7|7500.7|7493.7|7498.7|7491.7|0
1688106300000|2023-06-30 06:25:00|7498.9|7491.9|7500.2|7493.2|7500.4|7493.4|7498.7|7491.7|0
1688106600000|2023-06-30 06:30:00|7499.7|7492.7|7500.7|7493.7|7502.4|7495.4|7499.7|7492.7|0
1688106900000|2023-06-30 06:35:00|7500.4|7493.4|7500.2|7493.2|7501.9|7494.9|7499.7|7492.7|0
1688107200000|2023-06-30 06:40:00|7499.7|7492.7|7496.9|7489.9|7500.9|7493.9|7496.7|7489.7|0
1688107500000|2023-06-30 06:45:00|7497.2|7490.2|7499.4|7492.4|7499.9|7492.9|7496.9|7489.9|0
1688107800000|2023-06-30 06:50:00|7499.7|7492.7|7500.2|7493.2|7501.9|7494.9|7498.9|7491.9|0
1688108100000|2023-06-30 06:55:00|7499.7|7492.7|7495.9|7488.9|7502.2|7495.2|7495.9|7488.9|0
1688108400000|2023-06-30 07:00:00|7495.7|7488.7|7490.2|7483.2|7501.2|7494.2|7488.9|7481.9|0
1688108700000|2023-06-30 07:05:00|7490.4|7483.4|7497.2|7490.2|7498.2|7491.2|7486.7|7479.7|0
1688109000000|2023-06-30 07:10:00|7497.4|7490.4|7496.4|7489.4|7497.7|7490.7|7492.7|7485.7|0
1688109300000|2023-06-30 07:15:00|7496.2|7489.2|7495.9|7488.9|7498.2|7491.2|7492.2|7485.2|0
1688109600000|2023-06-30 07:20:00|7496.4|7489.4|7487.9|7480.9|7496.7|7489.7|7487.7|7480.7|0
1688109900000|2023-06-30 07:25:00|7488.4|7481.4|7487.4|7480.4|7491.7|7484.7|7486.7|7479.7|0
1688110200000|2023-06-30 07:30:00|7487.7|7480.7|7486.4|7479.4|7491.9|7484.9|7484.2|7477.2|0
1688110500000|2023-06-30 07:35:00|7486.7|7479.7|7489.7|7482.7|7490.2|7483.2|7486.2|7479.2|0
1688110800000|2023-06-30 07:40:00|7489.4|7482.4|7488|7481|7491.9|7484.9|7487|7480|0
1688111100000|2023-06-30 07:45:00|7488.5|7481.5|7498.6|7491.6|7498.8|7491.8|7488|7481|0
1688111400000|2023-06-30 07:50:00|7499.1|7492.1|7504.1|7497.1|7504.1|7497.1|7498.3|7491.3|0
1688111700000|2023-06-30 07:55:00|7503.6|7496.6|7504.8|7497.8|7506.1|7499.1|7502.6|7495.6|0
1688112000000|2023-06-30 08:00:00|7505.1|7498.1|7512.3|7505.3|7513.1|7506.1|7504.6|7497.6|0
1688112300000|2023-06-30 08:05:00|7512.6|7505.6|7506.1|7499.1|7513.1|7506.1|7505.6|7498.6|0
1688112600000|2023-06-30 08:10:00|7505.6|7498.6|7510.1|7503.1|7511.6|7504.6|7504.6|7497.6|0
1688112900000|2023-06-30 08:15:00|7509.6|7502.6|7509.6|7502.6|7509.6|7502.6|7505.1|7498.1|0
1688113200000|2023-06-30 08:20:00|7509.3|7502.3|7512.1|7505.1|7512.1|7505.1|7507.6|7500.6|0
1688113500000|2023-06-30 08:25:00|7511.6|7504.6|7509.1|7502.1|7512.1|7505.1|7508.8|7501.8|0
1688113800000|2023-06-30 08:30:00|7509.3|7502.3|7510.8|7503.8|7511.6|7504.6|7508.6|7501.6|0
1688114100000|2023-06-30 08:35:00|7511.1|7504.1|7515.8|7508.8|7516.1|7509.1|7511.1|7504.1|0
1688114400000|2023-06-30 08:40:00|7516.1|7509.1|7513.6|7506.6|7516.6|7509.6|7512.6|7505.6|0
1688114700000|2023-06-30 08:45:00|7513.8|7506.8|7513.6|7506.6|7515.1|7508.1|7511.6|7504.6|0
1688115000000|2023-06-30 08:50:00|7513.8|7506.8|7515.3|7508.3|7515.6|7508.6|7512.6|7505.6|0
1688115300000|2023-06-30 08:55:00|7515.1|7508.1|7513.3|7506.3|7516.6|7509.6|7513.1|7506.1|0
1688115600000|2023-06-30 09:00:00|7513.6|7506.6|7517.6|7510.6|7517.6|7510.6|7512.6|7505.6|0
1688115900000|2023-06-30 09:05:00|7517.3|7510.3|7518.3|7511.3|7519.1|7512.1|7516.1|7509.1|0
1688116200000|2023-06-30 09:10:00|7518.6|7511.6|7518.1|7511.1|7519.6|7512.6|7516.8|7509.8|0
1688116500000|2023-06-30 09:15:00|7517.8|7510.8|7517.6|7510.6|7518.8|7511.8|7516.6|7509.6|0
1688116800000|2023-06-30 09:20:00|7517.1|7510.1|7522.1|7515.1|7522.6|7515.6|7515.6|7508.6|0
1688117100000|2023-06-30 09:25:00|7522.3|7515.3|7523.3|7516.3|7525.1|7518.1|7522.1|7515.1|0
1688117400000|2023-06-30 09:30:00|7523.1|7516.1|7525.1|7518.1|7525.1|7518.1|7521.3|7514.3|0
1688117700000|2023-06-30 09:35:00|7525.6|7518.6|7528.1|7521.1|7528.3|7521.3|7523.6|7516.6|0
1688118000000|2023-06-30 09:40:00|7527.8|7520.8|7529.1|7522.1|7530.1|7523.1|7527.6|7520.6|0
1688118300000|2023-06-30 09:45:00|7528.6|7521.6|7530.3|7523.3|7530.3|7523.3|7527.1|7520.1|0
1688118600000|2023-06-30 09:50:00|7530.6|7523.6|7531.6|7524.6|7533.1|7526.1|7530.6|7523.6|0
1688118900000|2023-06-30 09:55:00|7531.1|7524.1|7527.1|7520.1|7531.1|7524.1|7527.1|7520.1|0
1688119200000|2023-06-30 10:00:00|7527.3|7520.3|7525.6|7518.6|7528.1|7521.1|7525.1|7518.1|0
1688119500000|2023-06-30 10:05:00|7525.3|7518.3|7530.1|7523.1|7530.3|7523.3|7525.1|7518.1|0
1688119800000|2023-06-30 10:10:00|7529.6|7522.6|7531.6|7524.6|7531.6|7524.6|7528.6|7521.6|0
1688120100000|2023-06-30 10:15:00|7531.1|7524.1|7529.8|7522.8|7531.1|7524.1|7528.3|7521.3|0
1688120400000|2023-06-30 10:20:00|7529.6|7522.6|7527.6|7520.6|7530.1|7523.1|7526.3|7519.3|0
1688120700000|2023-06-30 10:25:00|7528.1|7521.1|7529.1|7522.1|7529.3|7522.3|7528.1|7521.1|0
1688121000000|2023-06-30 10:30:00|7528.8|7521.8|7532.6|7525.6|7533.1|7526.1|7528.6|7521.6|0
1688121300000|2023-06-30 10:35:00|7531.6|7524.6|7530.3|7523.3|7532.1|7525.1|7528.6|7521.6|0
1688121600000|2023-06-30 10:40:00|7530.6|7523.6|7528.6|7521.6|7531.1|7524.1|7527.3|7520.3|0
1688121900000|2023-06-30 10:45:00|7528.1|7521.1|7529.1|7522.1|7530.1|7523.1|7527.8|7520.8|0
1688122200000|2023-06-30 10:50:00|7529.6|7522.6|7529.8|7522.8|7531.1|7524.1|7528.6|7521.6|0
1688122500000|2023-06-30 10:55:00|7529.6|7522.6|7531.6|7524.6|7531.6|7524.6|7529.6|7522.6|0
1688122800000|2023-06-30 11:00:00|7530.8|7523.8|7530.8|7523.8|7532.1|7525.1|7527.6|7520.6|0
1688123100000|2023-06-30 11:05:00|7530.6|7523.6|7530.1|7523.1|7531.6|7524.6|7528.6|7521.6|0
1688123400000|2023-06-30 11:10:00|7529.8|7522.8|7527.6|7520.6|7531.6|7524.6|7527.6|7520.6|0
1688123700000|2023-06-30 11:15:00|7527.8|7520.8|7527.6|7520.6|7528.8|7521.8|7525.6|7518.6|0
1688124000000|2023-06-30 11:20:00|7528.1|7521.1|7527.8|7520.8|7528.3|7521.3|7525.6|7518.6|0
1688124300000|2023-06-30 11:25:00|7528.1|7521.1|7529.6|7522.6|7529.6|7522.6|7527.1|7520.1|0
1688124600000|2023-06-30 11:30:00|7529.3|7522.3|7529.6|7522.6|7532.1|7525.1|7529.3|7522.3|0
1688124900000|2023-06-30 11:35:00|7529.1|7522.1|7527.1|7520.1|7529.6|7522.6|7525.6|7518.6|0
1688125200000|2023-06-30 11:40:00|7526.3|7519.3|7529.8|7522.8|7530.5|7523.5|7525.5|7518.5|0
1688125500000|2023-06-30 11:45:00|7529.5|7522.5|7528.3|7521.3|7530.5|7523.5|7528.3|7521.3|0
1688125800000|2023-06-30 11:50:00|7528.5|7521.5|7528.8|7521.8|7529.5|7522.5|7527.3|7520.3|0
1688126100000|2023-06-30 11:55:00|7528.3|7521.3|7528.8|7521.8|7529.3|7522.3|7527.3|7520.3|0
1688126400000|2023-06-30 12:00:00|7528.5|7521.5|7528|7521|7529|7522|7527.8|7520.8|0
1688126700000|2023-06-30 12:05:00|7528.3|7521.3|7527.8|7520.8|7528.8|7521.8|7527.3|7520.3|0
1688127000000|2023-06-30 12:10:00|7528|7521|7529.3|7522.3|7529.5|7522.5|7527.3|7520.3|0
1688127300000|2023-06-30 12:15:00|7529.8|7522.8|7531.3|7524.3|7531.8|7524.8|7529.5|7522.5|0
1688127600000|2023-06-30 12:20:00|7531|7524|7533.3|7526.3|7533.3|7526.3|7529.3|7522.3|0
1688127900000|2023-06-30 12:25:00|7533.5|7526.5|7533.8|7526.8|7535.8|7528.8|7532.8|7525.8|0
1688128200000|2023-06-30 12:30:00|7534.3|7527.3|7542.3|7535.3|7543.5|7536.5|7534|7527|0
1688128500000|2023-06-30 12:35:00|7542.8|7535.8|7538.5|7531.5|7542.8|7535.8|7538.3|7531.3|0
1688128800000|2023-06-30 12:40:00|7538.8|7531.8|7537.3|7530.3|7538.8|7531.8|7534.8|7527.8|0
1688129100000|2023-06-30 12:45:00|7537.5|7530.5|7535.3|7528.3|7537.5|7530.5|7534.3|7527.3|0
1688129400000|2023-06-30 12:50:00|7535|7528|7534.8|7527.8|7536.8|7529.8|7533.8|7526.8|0
1688129700000|2023-06-30 12:55:00|7535|7528|7539.3|7532.3|7539.3|7532.3|7535|7528|0
1688130000000|2023-06-30 13:00:00|7539.8|7532.8|7543.3|7536.3|7543.8|7536.8|7539.8|7532.8|0
1688130300000|2023-06-30 13:05:00|7543.5|7536.5|7545.8|7538.8|7546.8|7539.8|7541.8|7534.8|0
1688130600000|2023-06-30 13:10:00|7546|7539|7546.8|7539.8|7548.8|7541.8|7545.3|7538.3|0
1688130900000|2023-06-30 13:15:00|7546.3|7539.3|7547|7540|7547.8|7540.8|7544.3|7537.3|0
1688131200000|2023-06-30 13:20:00|7547.3|7540.3|7543.3|7536.3|7547.3|7540.3|7541.8|7534.8|0
1688131500000|2023-06-30 13:25:00|7542.8|7535.8|7543.3|7536.3|7544.5|7537.5|7542.3|7535.3|0
1688131800000|2023-06-30 13:30:00|7543.5|7536.5|7543.3|7536.3|7546.8|7539.8|7540.8|7533.8|0
1688132100000|2023-06-30 13:35:00|7542.8|7535.8|7545.8|7538.8|7546|7539|7540.8|7533.8|0
1688132400000|2023-06-30 13:40:00|7546.3|7539.3|7547.8|7540.8|7548.3|7541.3|7545.8|7538.8|0
1688132700000|2023-06-30 13:45:00|7547.5|7540.5|7544|7537|7547.5|7540.5|7541.8|7534.8|0
1688133000000|2023-06-30 13:50:00|7544.5|7537.5|7546|7539|7546.3|7539.3|7543.3|7536.3|0
1688133300000|2023-06-30 13:55:00|7546.3|7539.3|7547.5|7540.5|7550.8|7543.8|7546.3|7539.3|0
1688133600000|2023-06-30 14:00:00|7547.3|7540.3|7550.8|7543.8|7551.3|7544.3|7546.5|7539.5|0
1688133900000|2023-06-30 14:05:00|7550.5|7543.5|7555|7548|7555.8|7548.8|7549.3|7542.3|0
1688134200000|2023-06-30 14:10:00|7555.2|7548.2|7551.2|7544.2|7555.9|7548.9|7550.7|7543.7|0
1688134500000|2023-06-30 14:15:00|7551.4|7544.4|7550.9|7543.9|7553.2|7546.2|7550.2|7543.2|0
1688134800000|2023-06-30 14:20:00|7551.2|7544.2|7548.7|7541.7|7552.2|7545.2|7548.2|7541.2|0
1688135100000|2023-06-30 14:25:00|7548.9|7541.9|7546.2|7539.2|7549.7|7542.7|7545.7|7538.7|0
1688135400000|2023-06-30 14:30:00|7545.7|7538.7|7542.2|7535.2|7546.2|7539.2|7542.2|7535.2|0
1688135700000|2023-06-30 14:35:00|7541.9|7534.9|7537.9|7530.9|7542.4|7535.4|7536.7|7529.7|0
1688136000000|2023-06-30 14:40:00|7538.2|7531.2|7539.2|7532.2|7541.2|7534.2|7537.2|7530.2|0
1688136300000|2023-06-30 14:45:00|7538.9|7531.9|7539.7|7532.7|7540.9|7533.9|7538.2|7531.2|0
1688136600000|2023-06-30 14:50:00|7539.4|7532.4|7541.2|7534.2|7542.7|7535.7|7538.2|7531.2|0
1688136900000|2023-06-30 14:55:00|7541.4|7534.4|7543.2|7536.2|7543.4|7536.4|7537.4|7530.4|0
1688137200000|2023-06-30 15:00:00|7543.7|7536.7|7537.7|7530.7|7543.7|7536.7|7537.2|7530.2|0
1688137500000|2023-06-30 15:05:00|7537.9|7530.9|7541.9|7534.9|7542.7|7535.7|7537.9|7530.9|0
1688137800000|2023-06-30 15:10:00|7542.2|7535.2|7541.2|7534.2|7543.9|7536.9|7540.7|7533.7|0
1688138100000|2023-06-30 15:15:00|7541.7|7534.7|7544.7|7537.7|7545.4|7538.4|7540.9|7533.9|0
1688138400000|2023-06-30 15:20:00|7544.4|7537.4|7546.9|7539.9|7547.7|7540.7|7543.7|7536.7|0
1688138700000|2023-06-30 15:25:00|7547.2|7540.2|7535.7|7528.7|7547.2|7540.2|7535.7|7528.7|0
1688139000000|2023-06-30 15:30:00|7536.2|7529.2|7532.7|7525.7|7536.7|7529.7|7526.9|7519.9|0
1688139300000|2023-06-30 15:35:00|7532.4|7525.4|7538.7|7531.7|7540.2|7533.2|7532.4|7525.4|0
1688139600000|2023-06-30 15:40:00|7538.4|7531.4|7540.2|7533.2|7542.7|7535.7|7537.2|7530.2|0
1688139900000|2023-06-30 15:45:00|7539.9|7532.9|7540.7|7533.7|7542.9|7535.9|7539.9|7532.9|0
1688140200000|2023-06-30 15:50:00|7540.9|7533.9|7540.2|7533.2|7541.2|7534.2|7537.7|7530.7|0
1688140500000|2023-06-30 15:55:00|7540.4|7533.4|7542.2|7535.2|7542.7|7535.7|7540.2|7533.2|0
1688140800000|2023-06-30 16:00:00|7542.7|7535.7|7543.7|7536.7|7544.7|7537.7|7542.2|7535.2|0
1688141100000|2023-06-30 16:05:00|7543.4|7536.4|7540.2|7533.2|7544.2|7537.2|7539.2|7532.2|0
1688141400000|2023-06-30 16:10:00|7540.4|7533.4|7539.2|7532.2|7541.7|7534.7|7537.7|7530.7|0
1688141700000|2023-06-30 16:15:00|7539.7|7532.7|7537.7|7530.7|7541.2|7534.2|7537.7|7530.7|0
1688142000000|2023-06-30 16:20:00|7537.9|7530.9|7543.2|7536.2|7543.7|7536.7|7537.9|7530.9|0
1688142300000|2023-06-30 16:25:00|7542.9|7535.9|7545.4|7538.4|7545.7|7538.7|7542.2|7535.2|0
1688142600000|2023-06-30 16:30:00|7545.7|7538.7|7544.7|7537.7|7546.7|7539.7|7544.2|7537.2|0
1688142900000|2023-06-30 16:35:00|7544.9|7537.9|7544.2|7537.2|7544.9|7537.9|7543.2|7536.2|0
1688143200000|2023-06-30 16:40:00|7544.4|7537.4|7545.2|7538.2|7546.7|7539.7|7544.2|7537.2|0
1688143500000|2023-06-30 16:45:00|7545.7|7538.7|7545.2|7538.2|7546.7|7539.7|7544.7|7537.7|0
1688143800000|2023-06-30 16:50:00|7544.7|7537.7|7545.4|7538.4|7545.7|7538.7|7543.9|7536.9|0
1688144100000|2023-06-30 16:55:00|7545.2|7538.2|7544.2|7537.2|7545.4|7538.4|7543.2|7536.2|0
1688144400000|2023-06-30 17:00:00|7543.9|7536.9|7544.7|7537.7|7544.7|7537.7|7543.2|7536.2|0
1688144700000|2023-06-30 17:05:00|7545.2|7538.2|7544.2|7537.2|7545.7|7538.7|7544.2|7537.2|0
1688145000000|2023-06-30 17:10:00|7543.7|7536.7|7542.2|7535.2|7545.2|7538.2|7542.2|7535.2|0
1688145300000|2023-06-30 17:15:00|7541.9|7534.9|7543.2|7536.2|7543.7|7536.7|7541.7|7534.7|0
1688145600000|2023-06-30 17:20:00|7543.4|7536.4|7542.7|7535.7|7544.2|7537.2|7542.2|7535.2|0
1688145900000|2023-06-30 17:25:00|7543.2|7536.2|7543.2|7536.2|7544.2|7537.2|7542.2|7535.2|0
1688146200000|2023-06-30 17:30:00|7543.7|7536.7|7543.2|7536.2|7544.4|7537.4|7542.7|7535.7|0
1688146500000|2023-06-30 17:35:00|7543.4|7536.4|7542.7|7535.7|7545.2|7538.2|7542.7|7535.7|0
1688146800000|2023-06-30 17:40:00|7542.9|7535.9|7544.2|7537.2|7544.7|7537.7|7542.9|7535.9|0
1688147100000|2023-06-30 17:45:00|7543.7|7536.7|7544.7|7537.7|7544.7|7537.7|7542.7|7535.7|0
1688147400000|2023-06-30 17:50:00|7544.2|7537.2|7544.2|7537.2|7544.9|7537.9|7543.2|7536.2|0
1688147700000|2023-06-30 17:55:00|7543.7|7536.7|7545.4|7538.4|7545.7|7538.7|7543.7|7536.7|0
1688148000000|2023-06-30 18:00:00|7545.7|7538.7|7545.7|7538.7|7545.7|7538.7|7544.4|7537.4|0
1688148300000|2023-06-30 18:05:00|7546.2|7539.2|7545.7|7538.7|7546.2|7539.2|7545.2|7538.2|0
1688148600000|2023-06-30 18:10:00|7545.4|7538.4|7545.2|7538.2|7545.7|7538.7|7544.9|7537.9|0
1688148900000|2023-06-30 18:15:00|7545.4|7538.4|7546.2|7539.2|7546.7|7539.7|7545.2|7538.2|0
1688149200000|2023-06-30 18:20:00|7546.4|7539.4|7546.7|7539.7|7546.7|7539.7|7545.7|7538.7|0
1688149500000|2023-06-30 18:25:00|7546.4|7539.4|7549.2|7542.2|7549.2|7542.2|7546.4|7539.4|0
1688149800000|2023-06-30 18:30:00|7549.4|7542.4|7549.9|7542.9|7550.4|7543.4|7548.2|7541.2|0
1688150100000|2023-06-30 18:35:00|7550.2|7543.2|7550.7|7543.7|7550.9|7543.9|7549.7|7542.7|0
1688150400000|2023-06-30 18:40:00|7551.2|7544.2|7551.2|7544.2|7551.7|7544.7|7550.2|7543.2|0
1688150700000|2023-06-30 18:45:00|7550.7|7543.7|7551.7|7544.7|7551.7|7544.7|7550.7|7543.7|0
1688151000000|2023-06-30 18:50:00|7552.2|7545.2|7552.9|7545.9|7553.7|7546.7|7551.7|7544.7|0
1688151300000|2023-06-30 18:55:00|7552.7|7545.7|7552.2|7545.2|7552.7|7545.7|7549.7|7542.7|0
1688151600000|2023-06-30 19:00:00|7552.4|7545.4|7553.2|7546.2|7553.7|7546.7|7552.2|7545.2|0
1688151900000|2023-06-30 19:05:00|7553.7|7546.7|7553.2|7546.2|7553.7|7546.7|7552.2|7545.2|0
1688152200000|2023-06-30 19:10:00|7553.7|7546.7|7554.7|7547.7|7555.2|7548.2|7553.2|7546.2|0
1688152500000|2023-06-30 19:15:00|7554.9|7547.9|7553.2|7546.2|7555.7|7548.7|7553.2|7546.2|0
1688152800000|2023-06-30 19:20:00|7552.9|7545.9|7551.7|7544.7|7552.9|7545.9|7550.9|7543.9|0
1688153100000|2023-06-30 19:25:00|7551.2|7544.2|7554.7|7547.7|7554.7|7547.7|7551.2|7544.2|0
1688153400000|2023-06-30 19:30:00|7554.4|7547.4|7552.2|7545.2|7554.7|7547.7|7552.2|7545.2|0
1688153700000|2023-06-30 19:35:00|7551.7|7544.7|7551.7|7544.7|7552.9|7545.9|7551.2|7544.2|0
1688154000000|2023-06-30 19:40:00|7551.4|7544.4|7551.7|7544.7|7552.2|7545.2|7550.4|7543.4|0
1688154300000|2023-06-30 19:45:00|7551.2|7544.2|7549.2|7542.2|7552.7|7545.7|7549.2|7542.2|0
1688154600000|2023-06-30 19:50:00|7549.4|7542.4|7549.9|7542.9|7550.2|7543.2|7548.2|7541.2|0
1688154900000|2023-06-30 19:55:00|7550.2|7543.2|7552.3|7545.3|7555.4|7548.4|7547.7|7540.7|0
1688155200000|2023-06-30 20:00:00|7552|7545|7547.6|7540.6|7552|7545|7543.6|7536.6|0
1688155500000|2023-06-30 20:05:00|7547.5|7540.5|7548.6|7541.6|7549.9|7542.9|7546.9|7539.9|0
1688155800000|2023-06-30 20:10:00|7548.7|7541.7|7546|7539|7549.2|7542.2|7545.7|7538.7|0
1688156100000|2023-06-30 20:15:00|7545.8|7538.8|7545.1|7538.1|7546.1|7539.1|7543.9|7536.9|0
1688156400000|2023-06-30 20:20:00|7545.4|7538.4|7544.8|7537.8|7546|7539|7544.2|7537.2|0
1688156700000|2023-06-30 20:25:00|7544.9|7537.9|7544.8|7537.8|7545.7|7538.7|7544.8|7537.8|0
1688157000000|2023-06-30 20:30:00|7544.5|7537.5|7545.8|7538.8|7545.8|7538.8|7543.9|7536.9|0
1688157300000|2023-06-30 20:35:00|7545.7|7538.7|7546.9|7539.9|7546.9|7539.9|7545.6|7538.6|0
1688157600000|2023-06-30 20:40:00|7547|7540|7545.4|7538.4|7547|7540|7545.4|7538.4|0
1688157900000|2023-06-30 20:45:00|7545.5|7538.5|7545.8|7538.8|7546.1|7539.1|7545.4|7538.4|0
1688158200000|2023-06-30 20:50:00|7545.9|7538.9|7546.6|7539.6|7546.6|7539.6|7545.8|7538.8|0
1688158500000|2023-06-30 20:55:00|7546.5|7539.5|7544.8|7537.8|7547.2|7540.2|7544.5|7537.5|0
1685577600000|2023-06-01 00:00:00|7465.9|7453.9|7467.9|7455.9|7467.9|7455.9|7462.4|7450.4|0
1685577900000|2023-06-01 00:05:00|7468.4|7456.4|7468.2|7456.2|7469.2|7457.2|7467.4|7455.4|0
1685578200000|2023-06-01 00:10:00|7467.9|7455.9|7466.4|7454.4|7468.2|7456.2|7466.4|7454.4|0
1685578500000|2023-06-01 00:15:00|7466.7|7454.7|7467.7|7455.7|7468.4|7456.4|7466.4|7454.4|0
1685578800000|2023-06-01 00:20:00|7467.4|7455.4|7466.9|7454.9|7468.4|7456.4|7465.9|7453.9|0
1685579100000|2023-06-01 00:25:00|7466.7|7454.7|7466.2|7454.2|7466.7|7454.7|7465.4|7453.4|0
1685579400000|2023-06-01 00:30:00|7466.4|7454.4|7464.9|7452.9|7466.4|7454.4|7464.9|7452.9|0
1685579700000|2023-06-01 00:35:00|7465.4|7453.4|7463.4|7451.4|7465.4|7453.4|7463.4|7451.4|0
1685580000000|2023-06-01 00:40:00|7463.7|7451.7|7459.7|7447.7|7463.9|7451.9|7459.2|7447.2|0
1685580300000|2023-06-01 00:45:00|7459.9|7447.9|7456.9|7444.9|7459.9|7447.9|7456.4|7444.4|0
1685580600000|2023-06-01 00:50:00|7457.2|7445.2|7459.9|7447.9|7460.9|7448.9|7457.2|7445.2|0
1685580900000|2023-06-01 00:55:00|7460.2|7448.2|7459.4|7447.4|7460.4|7448.4|7459.2|7447.2|0
1685581200000|2023-06-01 01:00:00|7459.9|7447.9|7463.4|7451.4|7463.4|7451.4|7459.9|7447.9|0
1685581500000|2023-06-01 01:05:00|7463.2|7451.2|7463.2|7451.2|7463.4|7451.4|7460.9|7448.9|0
1685581800000|2023-06-01 01:10:00|7463.4|7451.4|7463.9|7451.9|7464.4|7452.4|7463.2|7451.2|0
1685582100000|2023-06-01 01:15:00|7464.2|7452.2|7465.4|7453.4|7465.4|7453.4|7462.2|7450.2|0
1685582400000|2023-06-01 01:20:00|7465.7|7453.7|7467.9|7455.9|7467.9|7455.9|7465.2|7453.2|0
1685582700000|2023-06-01 01:25:00|7468.2|7456.2|7473.4|7461.4|7479.2|7467.2|7468.2|7456.2|0
1685583000000|2023-06-01 01:30:00|7473.7|7461.7|7472.4|7460.4|7474.2|7462.2|7470.2|7458.2|0
1685583300000|2023-06-01 01:35:00|7472.2|7460.2|7467.9|7455.9|7473.9|7461.9|7467.7|7455.7|0
1685583600000|2023-06-01 01:40:00|7467.7|7455.7|7464.2|7452.2|7469.7|7457.7|7462.9|7450.9|0
1685583900000|2023-06-01 01:45:00|7464.4|7452.4|7465.7|7453.7|7466.4|7454.4|7461.2|7449.2|0
1685584200000|2023-06-01 01:50:00|7465.9|7453.9|7468.4|7456.4|7469.2|7457.2|7460.4|7448.4|0
1685584500000|2023-06-01 01:55:00|7468.9|7456.9|7470.9|7458.9|7471.4|7459.4|7468.4|7456.4|0
1685584800000|2023-06-01 02:00:00|7470.7|7458.7|7472.9|7460.9|7473.9|7461.9|7470.2|7458.2|0
1685585100000|2023-06-01 02:05:00|7472.4|7460.4|7471.4|7459.4|7472.9|7460.9|7470.2|7458.2|0
1685585400000|2023-06-01 02:10:00|7471.7|7459.7|7468.9|7456.9|7472.7|7460.7|7468.4|7456.4|0
1685585700000|2023-06-01 02:15:00|7468.7|7456.7|7465.4|7453.4|7469.9|7457.9|7464.9|7452.9|0
1685586000000|2023-06-01 02:20:00|7465.7|7453.7|7468.4|7456.4|7468.9|7456.9|7463.4|7451.4|0
1685586300000|2023-06-01 02:25:00|7468.2|7456.2|7467.4|7455.4|7468.7|7456.7|7467.2|7455.2|0
1685586600000|2023-06-01 02:30:00|7467.7|7455.7|7470.9|7458.9|7471.9|7459.9|7467.7|7455.7|0
1685586900000|2023-06-01 02:35:00|7471.2|7459.2|7471.4|7459.4|7472.4|7460.4|7470.9|7458.9|0
1685587200000|2023-06-01 02:40:00|7471.2|7459.2|7471.7|7459.7|7471.7|7459.7|7469.7|7457.7|0
1685587500000|2023-06-01 02:45:00|7471.9|7459.9|7470.4|7458.4|7473.7|7461.7|7470.4|7458.4|0
1685587800000|2023-06-01 02:50:00|7470.2|7458.2|7469.9|7457.9|7470.2|7458.2|7467.9|7455.9|0
1685588100000|2023-06-01 02:55:00|7469.4|7457.4|7471.9|7459.9|7471.9|7459.9|7469.4|7457.4|0
1685588400000|2023-06-01 03:00:00|7472.2|7460.2|7469.9|7457.9|7472.2|7460.2|7469.9|7457.9|0
1685588700000|2023-06-01 03:05:00|7469.2|7457.2|7471.2|7459.2|7471.9|7459.9|7468.7|7456.7|0
1685589000000|2023-06-01 03:10:00|7471.4|7459.4|7470.9|7458.9|7471.9|7459.9|7470.7|7458.7|0
1685589300000|2023-06-01 03:15:00|7471.2|7459.2|7472.4|7460.4|7472.4|7460.4|7470.9|7458.9|0
1685589600000|2023-06-01 03:20:00|7472.7|7460.7|7470.7|7458.7|7472.7|7460.7|7470.4|7458.4|0
1685589900000|2023-06-01 03:25:00|7470.4|7458.4|7472.2|7460.2|7472.2|7460.2|7470.4|7458.4|0
1685590200000|2023-06-01 03:30:00|7471.7|7459.7|7471.7|7459.7|7473.2|7461.2|7469.7|7457.7|0
1685590500000|2023-06-01 03:35:00|7471.4|7459.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685590800000|2023-06-01 03:40:00|7471.7|7459.7|7471.7|7459.7|7472.2|7460.2|7471.4|7459.4|0
1685591100000|2023-06-01 03:45:00|7470.9|7458.9|7470.4|7458.4|7471.4|7459.4|7469.9|7457.9|0
1685591400000|2023-06-01 03:50:00|7470.9|7458.9|7471.2|7459.2|7471.4|7459.4|7470.4|7458.4|0
1685591700000|2023-06-01 03:55:00|7471.4|7459.4|7472.2|7460.2|7472.7|7460.7|7470.9|7458.9|0
1685592000000|2023-06-01 04:00:00|7472.4|7460.4|7470.7|7458.7|7472.7|7460.7|7470.7|7458.7|0
1685592300000|2023-06-01 04:05:00|7470.9|7458.9|7472.7|7460.7|7473.4|7461.4|7470.9|7458.9|0
1685592600000|2023-06-01 04:10:00|7472.9|7460.9|7472.4|7460.4|7473.4|7461.4|7472.4|7460.4|0
1685592900000|2023-06-01 04:15:00|7471.9|7459.9|7474.4|7462.4|7474.9|7462.9|7471.9|7459.9|0
1685593200000|2023-06-01 04:20:00|7474.2|7462.2|7474.9|7462.9|7474.9|7462.9|7472.4|7460.4|0
1685593500000|2023-06-01 04:25:00|7474.7|7462.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685593800000|2023-06-01 04:30:00|7473.7|7461.7|7473.4|7461.4|7474.7|7462.7|7473.4|7461.4|0
1685594100000|2023-06-01 04:35:00|7473.9|7461.9|7473.9|7461.9|7474.4|7462.4|7473.4|7461.4|0
1685594400000|2023-06-01 04:40:00|7473.7|7461.7|7471.9|7459.9|7473.7|7461.7|7471.9|7459.9|0
1685594700000|2023-06-01 04:45:00|7471.7|7459.7|7470.9|7458.9|7472.2|7460.2|7470.9|7458.9|0
1685595000000|2023-06-01 04:50:00|7471.4|7459.4|7472.2|7460.2|7472.9|7460.9|7471.4|7459.4|0
1685595300000|2023-06-01 04:55:00|7472.4|7460.4|7472.4|7460.4|7472.7|7460.7|7471.9|7459.9|0
1685595600000|2023-06-01 05:00:00|7472.2|7460.2|7472.2|7460.2|7472.4|7460.4|7470.9|7458.9|0
1685595900000|2023-06-01 05:05:00|7471.9|7459.9|7473.7|7461.7|7473.9|7461.9|7471.7|7459.7|0
1685596200000|2023-06-01 05:10:00|7473.9|7461.9|7472.7|7460.7|7473.9|7461.9|7472.2|7460.2|0
1685596500000|2023-06-01 05:15:00|7472.9|7460.9|7470.4|7458.4|7473.2|7461.2|7470.2|7458.2|0
1685596800000|2023-06-01 05:20:00|7470.7|7458.7|7470.9|7458.9|7471.4|7459.4|7470.7|7458.7|0
1685597100000|2023-06-01 05:25:00|7471.2|7459.2|7470.9|7458.9|7471.2|7459.2|7470.2|7458.2|0
1685597400000|2023-06-01 05:30:00|7471.2|7459.2|7469.9|7457.9|7471.2|7459.2|7469.9|7457.9|0
1685597700000|2023-06-01 05:35:00|7469.7|7457.7|7469.9|7457.9|7471.9|7459.9|7468.9|7456.9|0
1685598000000|2023-06-01 05:40:00|7469.7|7457.7|7467.9|7455.9|7469.9|7457.9|7467.9|7455.9|0
1685598300000|2023-06-01 05:45:00|7468.2|7456.2|7470.9|7458.9|7471.7|7459.7|7467.9|7455.9|0
1685598600000|2023-06-01 05:50:00|7470.4|7458.4|7471.4|7459.4|7471.9|7459.9|7470.4|7458.4|0
1685598900000|2023-06-01 05:55:00|7471.2|7459.2|7468.4|7456.4|7471.2|7459.2|7467.4|7455.4|0
1685599200000|2023-06-01 06:00:00|7467.9|7455.9|7469.9|7457.9|7470.4|7458.4|7462.4|7450.4|0
1685599500000|2023-06-01 06:05:00|7469.7|7457.7|7470.4|7458.4|7471.9|7459.9|7468.4|7456.4|0
1685599800000|2023-06-01 06:10:00|7470.7|7458.7|7469.9|7457.9|7470.7|7458.7|7467.2|7455.2|0
1685600100000|2023-06-01 06:15:00|7469.7|7457.7|7469.2|7457.2|7470.9|7458.9|7468.7|7456.7|0
1685600400000|2023-06-01 06:20:00|7469.4|7457.4|7466.4|7454.4|7469.4|7457.4|7465.4|7453.4|0
1685600700000|2023-06-01 06:25:00|7466.7|7454.7|7465.9|7453.9|7467.2|7455.2|7464.7|7452.7|0
1685601000000|2023-06-01 06:30:00|7465.7|7453.7|7465.7|7453.7|7468.2|7456.2|7465.2|7453.2|0
1685601300000|2023-06-01 06:35:00|7465.9|7453.9|7466.2|7454.2|7467.2|7455.2|7464.9|7452.9|0
1685601600000|2023-06-01 06:40:00|7466.9|7454.9|7462.2|7450.2|7466.9|7454.9|7462.2|7450.2|0
1685601900000|2023-06-01 06:45:00|7462.4|7450.4|7459.4|7447.4|7462.7|7450.7|7458.4|7446.4|0
1685602200000|2023-06-01 06:50:00|7459.2|7447.2|7462.9|7450.9|7463.2|7451.2|7459.2|7447.2|0
1685602500000|2023-06-01 06:55:00|7462.7|7450.7|7463.4|7451.4|7466.7|7454.7|7462.2|7450.2|0
1685602800000|2023-06-01 07:00:00|7462.2|7450.2|7467.4|7455.4|7469.7|7457.7|7459.4|7447.4|0
1685603100000|2023-06-01 07:05:00|7468.7|7456.7|7476.2|7464.2|7483.2|7471.2|7468.7|7456.7|0
1685603400000|2023-06-01 07:10:00|7476.7|7464.7|7479.2|7467.2|7479.2|7467.2|7472.2|7460.2|0
1685603700000|2023-06-01 07:15:00|7479.7|7467.7|7469.4|7457.4|7481.4|7469.4|7469.4|7457.4|0
1685604000000|2023-06-01 07:20:00|7470.4|7458.4|7474.4|7462.4|7476.7|7464.7|7470.4|7458.4|0
1685604300000|2023-06-01 07:25:00|7474.7|7462.7|7483.9|7471.9|7483.9|7471.9|7471.9|7459.9|0
1685604600000|2023-06-01 07:30:00|7484.2|7472.2|7483.2|7471.2|7487.9|7475.9|7480.7|7468.7|0
1685604900000|2023-06-01 07:35:00|7482.9|7470.9|7484.7|7472.7|7487.2|7475.2|7481.9|7469.9|0
1685605200000|2023-06-01 07:40:00|7484.4|7472.4|7487.7|7475.7|7489.9|7477.9|7483.9|7471.9|0
1685605500000|2023-06-01 07:45:00|7487.4|7475.4|7491.8|7479.8|7493.3|7481.3|7486.4|7474.4|0
1685605800000|2023-06-01 07:50:00|7492|7480|7493.3|7481.3|7494.8|7482.8|7490.5|7478.5|0
1685606100000|2023-06-01 07:55:00|7493|7481|7492.5|7480.5|7493.8|7481.8|7491|7479|0
1685606400000|2023-06-01 08:00:00|7492.3|7480.3|7488.3|7476.3|7494.3|7482.3|7486.8|7474.8|0
1685606700000|2023-06-01 08:05:00|7488.5|7476.5|7492.3|7480.3|7493.3|7481.3|7487|7475|0
1685607000000|2023-06-01 08:10:00|7492.8|7480.8|7493.8|7481.8|7494.8|7482.8|7489.8|7477.8|0
1685607300000|2023-06-01 08:15:00|7494|7482|7494.8|7482.8|7496.3|7484.3|7489.8|7477.8|0
1685607600000|2023-06-01 08:20:00|7494.3|7482.3|7495.5|7483.5|7496.8|7484.8|7493.5|7481.5|0
1685607900000|2023-06-01 08:25:00|7495.8|7483.8|7498|7486|7498.3|7486.3|7495.8|7483.8|0
1685608200000|2023-06-01 08:30:00|7497.8|7485.8|7503.3|7491.3|7503.5|7491.5|7497.8|7485.8|0
1685608500000|2023-06-01 08:35:00|7503|7491|7498.8|7486.8|7504.3|7492.3|7498.3|7486.3|0
1685608800000|2023-06-01 08:40:00|7498.5|7486.5|7498|7486|7499.3|7487.3|7496.8|7484.8|0
1685609100000|2023-06-01 08:45:00|7498.3|7486.3|7501.3|7489.3|7502.3|7490.3|7497.8|7485.8|0
1685609400000|2023-06-01 08:50:00|7501.5|7489.5|7499.8|7487.8|7503.8|7491.8|7499.8|7487.8|0
1685609700000|2023-06-01 08:55:00|7500.3|7488.3|7499|7487|7500.8|7488.8|7498.8|7486.8|0
1685610000000|2023-06-01 09:00:00|7498.8|7486.8|7495.3|7483.3|7499.3|7487.3|7495.3|7483.3|0
1685610300000|2023-06-01 09:05:00|7495.5|7483.5|7493.3|7481.3|7496.8|7484.8|7492.3|7480.3|0
1685610600000|2023-06-01 09:10:00|7493.5|7481.5|7490.8|7478.8|7493.8|7481.8|7490.3|7478.3|0
1685610900000|2023-06-01 09:15:00|7490.3|7478.3|7488.3|7476.3|7491.3|7479.3|7488.3|7476.3|0
1685611200000|2023-06-01 09:20:00|7488.5|7476.5|7491|7479|7492.8|7480.8|7488.5|7476.5|0
1685611500000|2023-06-01 09:25:00|7490.8|7478.8|7491.8|7479.8|7492.8|7480.8|7490.8|7478.8|0
1685611800000|2023-06-01 09:30:00|7491.3|7479.3|7489.3|7477.3|7491.8|7479.8|7488.8|7476.8|0
1685612100000|2023-06-01 09:35:00|7489|7477|7484.8|7472.8|7489.3|7477.3|7483.8|7471.8|0
1685612400000|2023-06-01 09:40:00|7484.3|7472.3|7488.8|7476.8|7489.3|7477.3|7484.3|7472.3|0
1685612700000|2023-06-01 09:45:00|7488.3|7476.3|7483.3|7471.3|7490|7478|7483.3|7471.3|0
1685613000000|2023-06-01 09:50:00|7483.5|7471.5|7486.8|7474.8|7487|7475|7482.3|7470.3|0
1685613300000|2023-06-01 09:55:00|7486.3|7474.3|7489.3|7477.3|7489.5|7477.5|7485.8|7473.8|0
1685613600000|2023-06-01 10:00:00|7489|7477|7485.3|7473.3|7489.3|7477.3|7485.3|7473.3|0
1685613900000|2023-06-01 10:05:00|7485|7473|7488|7476|7488|7476|7482.3|7470.3|0
1685614200000|2023-06-01 10:10:00|7487.8|7475.8|7487.8|7475.8|7489.3|7477.3|7487.8|7475.8|0
1685614500000|2023-06-01 10:15:00|7487.3|7475.3|7484.8|7472.8|7487.8|7475.8|7484.3|7472.3|0
1685614800000|2023-06-01 10:20:00|7485.3|7473.3|7482.3|7470.3|7485.3|7473.3|7482.3|7470.3|0
1685615100000|2023-06-01 10:25:00|7481.8|7469.8|7484.8|7472.8|7485.3|7473.3|7481.8|7469.8|0
1685615400000|2023-06-01 10:30:00|7484.3|7472.3|7485.8|7473.8|7488.8|7476.8|7484.3|7472.3|0
1685615700000|2023-06-01 10:35:00|7485.5|7473.5|7481|7469|7485.8|7473.8|7480.3|7468.3|0
1685616000000|2023-06-01 10:40:00|7480.8|7468.8|7479.8|7467.8|7481.8|7469.8|7477.8|7465.8|0
1685616300000|2023-06-01 10:45:00|7480|7468|7479.8|7467.8|7482.3|7470.3|7479.5|7467.5|0
1685616600000|2023-06-01 10:50:00|7480|7468|7483.5|7471.5|7483.8|7471.8|7480|7468|0
1685616900000|2023-06-01 10:55:00|7483.3|7471.3|7480.8|7468.8|7483.5|7471.5|7480|7468|0
1685617200000|2023-06-01 11:00:00|7481|7469|7481.8|7469.8|7482.3|7470.3|7479.8|7467.8|0
1685617500000|2023-06-01 11:05:00|7482|7470|7477|7465|7483|7471|7476|7464|0
1685617800000|2023-06-01 11:10:00|7476.8|7464.8|7479.3|7467.3|7479.5|7467.5|7476.3|7464.3|0
1685618100000|2023-06-01 11:15:00|7478.8|7466.8|7477.3|7465.3|7480.3|7468.3|7477.3|7465.3|0
1685618400000|2023-06-01 11:20:00|7477|7465|7476.3|7464.3|7477.8|7465.8|7475|7463|0
1685618700000|2023-06-01 11:25:00|7475.8|7463.8|7473.3|7461.3|7476.8|7464.8|7473.3|7461.3|0
1685619000000|2023-06-01 11:30:00|7473.5|7461.5|7475.3|7463.3|7476|7464|7473|7461|0
1685619300000|2023-06-01 11:35:00|7475|7463|7473.3|7461.3|7475.3|7463.3|7473.3|7461.3|0
1685619600000|2023-06-01 11:40:00|7473.5|7461.5|7476.5|7464.5|7477|7465|7473|7461|0
1685619900000|2023-06-01 11:45:00|7476|7464|7475|7463|7477.2|7465.2|7474|7462|0
1685620200000|2023-06-01 11:50:00|7474.7|7462.7|7478.5|7466.5|7478.7|7466.7|7474.5|7462.5|0
1685620500000|2023-06-01 11:55:00|7479|7467|7479.5|7467.5|7479.5|7467.5|7476|7464|0
1685620800000|2023-06-01 12:00:00|7479|7467|7483.5|7471.5|7485.7|7473.7|7478.2|7466.2|0
1685621100000|2023-06-01 12:05:00|7483.7|7471.7|7481|7469|7484.5|7472.5|7481|7469|0
1685621400000|2023-06-01 12:10:00|7480.5|7468.5|7482.2|7470.2|7484|7472|7480.5|7468.5|0
1685621700000|2023-06-01 12:15:00|7482|7470|7483.7|7471.7|7486|7474|7481.2|7469.2|0
1685622000000|2023-06-01 12:20:00|7483.5|7471.5|7484|7472|7486.7|7474.7|7482|7470|0
1685622300000|2023-06-01 12:25:00|7484.2|7472.2|7486.7|7474.7|7488.5|7476.5|7484.2|7472.2|0
1685622600000|2023-06-01 12:30:00|7484.5|7472.5|7485|7473|7491|7479|7484|7472|0
1685622900000|2023-06-01 12:35:00|7484.7|7472.7|7479|7467|7485.2|7473.2|7478|7466|0
1685623200000|2023-06-01 12:40:00|7478|7466|7475.5|7463.5|7478|7466|7474|7462|0
1685623500000|2023-06-01 12:45:00|7475.2|7463.2|7471|7459|7475.2|7463.2|7470.5|7458.5|0
1685623800000|2023-06-01 12:50:00|7470.5|7458.5|7467.5|7455.5|7471|7459|7466.5|7454.5|0
1685624100000|2023-06-01 12:55:00|7467|7455|7466|7454|7471.7|7459.7|7466|7454|0
1685624400000|2023-06-01 13:00:00|7465.5|7453.5|7465.7|7453.7|7468.7|7456.7|7465|7453|0
1685624700000|2023-06-01 13:05:00|7465.2|7453.2|7464|7452|7466.5|7454.5|7461|7449|0
1685625000000|2023-06-01 13:10:00|7464.2|7452.2|7468.5|7456.5|7470|7458|7463.7|7451.7|0
1685625300000|2023-06-01 13:15:00|7468|7456|7471.2|7459.2|7472|7460|7467|7455|0
1685625600000|2023-06-01 13:20:00|7471|7459|7467|7455|7471.5|7459.5|7466|7454|0
1685625900000|2023-06-01 13:25:00|7466.5|7454.5|7466|7454|7468.5|7456.5|7466|7454|0
1685626200000|2023-06-01 13:30:00|7465.5|7453.5|7459|7447|7465.5|7453.5|7450.5|7438.5|0
1685626500000|2023-06-01 13:35:00|7458.5|7446.5|7469.5|7457.5|7474|7462|7458.5|7446.5|0
1685626800000|2023-06-01 13:40:00|7470|7458|7463.7|7451.7|7470|7458|7461.5|7449.5|0
1685627100000|2023-06-01 13:45:00|7463.5|7451.5|7462.5|7450.5|7469.7|7457.7|7460.2|7448.2|0
1685627400000|2023-06-01 13:50:00|7462.7|7450.7|7460|7448|7465|7453|7455.5|7443.5|0
1685627700000|2023-06-01 13:55:00|7460.2|7448.2|7451.2|7439.2|7461.2|7449.2|7450.7|7438.7|0
1685628000000|2023-06-01 14:00:00|7455.5|7443.5|7467.5|7455.5|7469.7|7457.7|7451.7|7439.7|0
1685628300000|2023-06-01 14:05:00|7467.7|7455.7|7465.5|7453.5|7470.5|7458.5|7465|7453|0
1685628600000|2023-06-01 14:10:00|7465.1|7453.1|7472.6|7460.6|7472.6|7460.6|7463.6|7451.6|0
1685628900000|2023-06-01 14:15:00|7472.1|7460.1|7472.6|7460.6|7475.1|7463.1|7467.6|7455.6|0
1685629200000|2023-06-01 14:20:00|7472.8|7460.8|7475.1|7463.1|7475.1|7463.1|7470.6|7458.6|0
1685629500000|2023-06-01 14:25:00|7474.6|7462.6|7477.6|7465.6|7481.3|7469.3|7473.1|7461.1|0
1685629800000|2023-06-01 14:30:00|7477.1|7465.1|7483.6|7471.6|7483.6|7471.6|7475.1|7463.1|0
1685630100000|2023-06-01 14:35:00|7484.1|7472.1|7484.6|7472.6|7487.1|7475.1|7481.6|7469.6|0
1685630400000|2023-06-01 14:40:00|7485.1|7473.1|7490.1|7478.1|7490.1|7478.1|7484.8|7472.8|0
1685630700000|2023-06-01 14:45:00|7490.3|7478.3|7493.1|7481.1|7496.1|7484.1|7490.1|7478.1|0
1685631000000|2023-06-01 14:50:00|7493.6|7481.6|7499.6|7487.6|7500.1|7488.1|7492.3|7480.3|0
1685631300000|2023-06-01 14:55:00|7499.3|7487.3|7502.1|7490.1|7502.6|7490.6|7499.1|7487.1|0
1685631600000|2023-06-01 15:00:00|7501.6|7489.6|7497.6|7485.6|7502.1|7490.1|7496.1|7484.1|0
1685631900000|2023-06-01 15:05:00|7497.1|7485.1|7497.6|7485.6|7500.6|7488.6|7496.1|7484.1|0
1685632200000|2023-06-01 15:10:00|7497.1|7485.1|7498.1|7486.1|7500.8|7488.8|7496.1|7484.1|0
1685632500000|2023-06-01 15:15:00|7497.6|7485.6|7500.6|7488.6|7502.3|7490.3|7497.6|7485.6|0
1685632800000|2023-06-01 15:20:00|7500.1|7488.1|7502.1|7490.1|7504.6|7492.6|7499.6|7487.6|0
1685633100000|2023-06-01 15:25:00|7502.6|7490.6|7505.3|7493.3|7506.1|7494.1|7501.1|7489.1|0
1685633400000|2023-06-01 15:30:00|7505.1|7493.1|7497.6|7485.6|7506.1|7494.1|7497.6|7485.6|0
1685633700000|2023-06-01 15:35:00|7497.1|7485.1|7502.3|7490.3|7503.6|7491.6|7497.1|7485.1|0
1685634000000|2023-06-01 15:40:00|7502.6|7490.6|7501.8|7489.8|7504.3|7492.3|7501.8|7489.8|0
1685634300000|2023-06-01 15:45:00|7501.6|7489.6|7503.6|7491.6|7505.1|7493.1|7501.1|7489.1|0
1685634600000|2023-06-01 15:50:00|7503.8|7491.8|7503.6|7491.6|7504.8|7492.8|7501.8|7489.8|0
1685634900000|2023-06-01 15:55:00|7503.3|7491.3|7504.3|7492.3|7505.1|7493.1|7502.1|7490.1|0
1685635200000|2023-06-01 16:00:00|7504.6|7492.6|7503.1|7491.1|7504.6|7492.6|7502.6|7490.6|0
1685635500000|2023-06-01 16:05:00|7502.8|7490.8|7502.1|7490.1|7503.1|7491.1|7501.6|7489.6|0
1685635800000|2023-06-01 16:10:00|7502.3|7490.3|7503.6|7491.6|7504.6|7492.6|7502.1|7490.1|0
1685636100000|2023-06-01 16:15:00|7503.8|7491.8|7504.6|7492.6|7505.3|7493.3|7501.1|7489.1|0
1685636400000|2023-06-01 16:20:00|7504.3|7492.3|7504.8|7492.8|7506.6|7494.6|7504.1|7492.1|0
1685636700000|2023-06-01 16:25:00|7505.1|7493.1|7505.1|7493.1|7505.1|7493.1|7503.6|7491.6|0
1685637000000|2023-06-01 16:30:00|7505.3|7493.3|7504.1|7492.1|7505.6|7493.6|7503.6|7491.6|0
1685637300000|2023-06-01 16:35:00|7504.3|7492.3|7505.1|7493.1|7505.6|7493.6|7503.1|7491.1|0
1685637600000|2023-06-01 16:40:00|7504.8|7492.8|7504.1|7492.1|7505.1|7493.1|7503.8|7491.8|0
1685637900000|2023-06-01 16:45:00|7504.3|7492.3|7505.1|7493.1|7505.1|7493.1|7502.1|7490.1|0
1685638200000|2023-06-01 16:50:00|7505.3|7493.3|7506.3|7494.3|7506.8|7494.8|7505.3|7493.3|0
1685638500000|2023-06-01 16:55:00|7506.6|7494.6|7507.6|7495.6|7507.6|7495.6|7506.1|7494.1|0
1685638800000|2023-06-01 17:00:00|7507.8|7495.8|7506.1|7494.1|7508.1|7496.1|7505.1|7493.1|0
1685639100000|2023-06-01 17:05:00|7505.6|7493.6|7506.6|7494.6|7508.6|7496.6|7505.6|7493.6|0
1685639400000|2023-06-01 17:10:00|7506.3|7494.3|7507.1|7495.1|7507.6|7495.6|7505.3|7493.3|0
1685639700000|2023-06-01 17:15:00|7506.6|7494.6|7507.1|7495.1|7507.6|7495.6|7505.6|7493.6|0
1685640000000|2023-06-01 17:20:00|7506.8|7494.8|7506.3|7494.3|7509.1|7497.1|7505.8|7493.8|0
1685640300000|2023-06-01 17:25:00|7506.6|7494.6|7507.6|7495.6|7508.3|7496.3|7505.6|7493.6|0
1685640600000|2023-06-01 17:30:00|7507.3|7495.3|7508.6|7496.6|7509.1|7497.1|7505.6|7493.6|0
1685640900000|2023-06-01 17:35:00|7508.1|7496.1|7508.8|7496.8|7509.6|7497.6|7507.3|7495.3|0
1685641200000|2023-06-01 17:40:00|7508.6|7496.6|7508.6|7496.6|7509.1|7497.1|7507.1|7495.1|0
1685641500000|2023-06-01 17:45:00|7508.3|7496.3|7511.6|7499.6|7511.6|7499.6|7508.1|7496.1|0
1685641800000|2023-06-01 17:50:00|7511.3|7499.3|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685642100000|2023-06-01 17:55:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7510.1|7498.1|0
1685642400000|2023-06-01 18:00:00|7510.6|7498.6|7511.1|7499.1|7511.1|7499.1|7509.1|7497.1|0
1685642700000|2023-06-01 18:05:00|7511.6|7499.6|7511.6|7499.6|7512.6|7500.6|7510.1|7498.1|0
1685643000000|2023-06-01 18:10:00|7511.1|7499.1|7511.1|7499.1|7511.6|7499.6|7510.1|7498.1|0
1685643300000|2023-06-01 18:15:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.3|7498.3|0
1685643600000|2023-06-01 18:20:00|7510.8|7498.8|7511.1|7499.1|7512.6|7500.6|7510.6|7498.6|0
1685643900000|2023-06-01 18:25:00|7510.6|7498.6|7511.1|7499.1|7512.1|7500.1|7510.1|7498.1|0
1685644200000|2023-06-01 18:30:00|7510.6|7498.6|7511.3|7499.3|7512.1|7500.1|7510.3|7498.3|0
1685644500000|2023-06-01 18:35:00|7511.6|7499.6|7510.1|7498.1|7512.8|7500.8|7509.6|7497.6|0
1685644800000|2023-06-01 18:40:00|7509.8|7497.8|7509.1|7497.1|7511.6|7499.6|7508.6|7496.6|0
1685645100000|2023-06-01 18:45:00|7508.8|7496.8|7509.6|7497.6|7509.6|7497.6|7508.1|7496.1|0
1685645400000|2023-06-01 18:50:00|7509.1|7497.1|7511.6|7499.6|7512.1|7500.1|7508.6|7496.6|0
1685645700000|2023-06-01 18:55:00|7511.3|7499.3|7512.6|7500.6|7513.6|7501.6|7511.3|7499.3|0
1685646000000|2023-06-01 19:00:00|7513.1|7501.1|7513.6|7501.6|7513.6|7501.6|7511.6|7499.6|0
1685646300000|2023-06-01 19:05:00|7513.8|7501.8|7513.1|7501.1|7514.1|7502.1|7512.8|7500.8|0
1685646600000|2023-06-01 19:10:00|7512.8|7500.8|7513.6|7501.6|7514.1|7502.1|7512.6|7500.6|0
1685646900000|2023-06-01 19:15:00|7513.3|7501.3|7512.1|7500.1|7514.1|7502.1|7512.1|7500.1|0
1685647200000|2023-06-01 19:20:00|7511.6|7499.6|7509.8|7497.8|7512.1|7500.1|7509.6|7497.6|0
1685647500000|2023-06-01 19:25:00|7509.6|7497.6|7509.6|7497.6|7511.6|7499.6|7508.6|7496.6|0
1685647800000|2023-06-01 19:30:00|7509.1|7497.1|7506.6|7494.6|7510.6|7498.6|7505.6|7493.6|0
1685648100000|2023-06-01 19:35:00|7506.3|7494.3|7504.6|7492.6|7507.6|7495.6|7504.1|7492.1|0
1685648400000|2023-06-01 19:40:00|7504.1|7492.1|7505.1|7493.1|7506.1|7494.1|7503.1|7491.1|0
1685648700000|2023-06-01 19:45:00|7504.6|7492.6|7507.8|7495.8|7508.1|7496.1|7503.6|7491.6|0
1685649000000|2023-06-01 19:50:00|7506.8|7494.8|7505.8|7493.8|7506.8|7494.8|7502.6|7490.6|0
1685649300000|2023-06-01 19:55:00|7506.1|7494.1|7504.3|7492.3|7509.1|7497.1|7503.8|7491.8|0
1685649600000|2023-06-01 20:00:00|7504.7|7492.7|7507.2|7495.2|7507.2|7495.2|7502|7490|0
1685649900000|2023-06-01 20:05:00|7507.3|7495.3|7508.9|7496.9|7509.2|7497.2|7506.4|7494.4|0
1685650200000|2023-06-01 20:10:00|7509.2|7497.2|7509.6|7497.6|7511.2|7499.2|7508.8|7496.8|0
1685650500000|2023-06-01 20:15:00|7509.5|7497.5|7507.2|7495.2|7509.6|7497.6|7505.9|7493.9|0
1685650800000|2023-06-01 20:20:00|7507.3|7495.3|7508.4|7496.4|7509.6|7497.6|7507.2|7495.2|0
1685651100000|2023-06-01 20:25:00|7508.5|7496.5|7508.2|7496.2|7509|7497|7507.6|7495.6|0
1685651400000|2023-06-01 20:30:00|7508.1|7496.1|7509|7497|7509.3|7497.3|7507.7|7495.7|0
1685651700000|2023-06-01 20:35:00|7508.8|7496.8|7508.5|7496.5|7509.3|7497.3|7508.5|7496.5|0
1685652000000|2023-06-01 20:40:00|7508.7|7496.7|7510.1|7498.1|7510.5|7498.5|7508.7|7496.7|0
1685652300000|2023-06-01 20:45:00|7510|7498|7510.2|7498.2|7511.5|7499.5|7509.7|7497.7|0
1685652600000|2023-06-01 20:50:00|7510.4|7498.4|7511|7499|7511.8|7499.8|7510.4|7498.4|0
1685652900000|2023-06-01 20:55:00|7511.1|7499.1|7510.8|7498.8|7511.5|7499.5|7510.7|7498.7|0
1685653200000|2023-06-01 21:00:00|7510.7|7498.7|7510.7|7498.7|7511.8|7499.8|7510.4|7498.4|0
1685653500000|2023-06-01 21:05:00|7510.5|7498.5|7511.5|7499.5|7511.5|7499.5|7510.2|7498.2|0
1685653800000|2023-06-01 21:10:00|7511.6|7499.6|7514.8|7502.8|7514.8|7502.8|7511.5|7499.5|0
1685654100000|2023-06-01 21:15:00|7514.7|7502.7|7513.9|7501.9|7514.8|7502.8|7513.9|7501.9|0
1685654400000|2023-06-01 21:20:00|7513.8|7501.8|7514.5|7502.5|7515.4|7503.4|7513.7|7501.7|0
1685654700000|2023-06-01 21:25:00|7514.8|7502.8|7513.9|7501.9|7515.5|7503.5|7513.7|7501.7|0
1685655000000|2023-06-01 21:30:00|7513.8|7501.8|7513.1|7501.1|7514.5|7502.5|7512.6|7500.6|0
1685655300000|2023-06-01 21:35:00|7513|7501|7513.7|7501.7|7513.7|7501.7|7513|7501|0
1685655600000|2023-06-01 21:40:00|7513.6|7501.6|7513|7501|7513.7|7501.7|7512.8|7500.8|0
1685655900000|2023-06-01 21:45:00|7513.1|7501.1|7513|7501|7513.1|7501.1|7513|7501|0
1685656200000|2023-06-01 21:50:00|7513.1|7501.1|7513|7501|7513.3|7501.3|7512.8|7500.8|0
1685656500000|2023-06-01 21:55:00|7513.3|7501.3|7512.3|7500.3|7513.3|7501.3|7512.3|7500.3|0
1685656800000|2023-06-01 22:00:00|7511.2|7499.2|7512|7500|7512.5|7500.5|7510.1|7498.1|0
1685657100000|2023-06-01 22:05:00|7511.9|7499.9|7511.9|7499.9|7512.5|7500.5|7511.7|7499.7|0
1685657400000|2023-06-01 22:10:00|7511.8|7499.8|7510.9|7498.9|7512|7500|7510.9|7498.9|0
1685657700000|2023-06-01 22:15:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685658000000|2023-06-01 22:20:00|7511|7499|7510.8|7498.8|7511|7499|7510.5|7498.5|0
1685658300000|2023-06-01 22:25:00|7511|7499|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685658600000|2023-06-01 22:30:00|7510.3|7498.3|7510.5|7498.5|7510.8|7498.8|7509.7|7497.7|0
1685658900000|2023-06-01 22:35:00|7510.3|7498.3|7510.5|7498.5|7510.5|7498.5|7510.2|7498.2|0
1685659200000|2023-06-01 22:40:00|7510.6|7498.6|7511|7499|7511.1|7499.1|7510.1|7498.1|0
1685659500000|2023-06-01 22:45:00|7510.9|7498.9|7510.5|7498.5|7511|7499|7510.2|7498.2|0
1685659800000|2023-06-01 22:50:00|7510.6|7498.6|7511.3|7499.3|7511.3|7499.3|7510.2|7498.2|0
1685660100000|2023-06-01 22:55:00|7511.4|7499.4|7512.1|7500.1|7512.1|7500.1|7511.3|7499.3|0
1685660400000|2023-06-01 23:00:00|7511.8|7499.8|7510.5|7498.5|7511.8|7499.8|7510.5|7498.5|0
1685660700000|2023-06-01 23:05:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7510.5|7498.5|0
1685661000000|2023-06-01 23:10:00|7510.6|7498.6|7510.5|7498.5|7511|7499|7509.4|7497.4|0
1685661300000|2023-06-01 23:15:00|7510.6|7498.6|7510.9|7498.9|7511.3|7499.3|7510.1|7498.1|0
1685661600000|2023-06-01 23:20:00|7511|7499|7510.9|7498.9|7511.3|7499.3|7510.5|7498.5|0
1685661900000|2023-06-01 23:25:00|7510.8|7498.8|7510.1|7498.1|7510.8|7498.8|7510.1|7498.1|0
1685662200000|2023-06-01 23:30:00|7510.2|7498.2|7510.5|7498.5|7510.5|7498.5|7510.1|7498.1|0
1685662500000|2023-06-01 23:35:00|7510.4|7498.4|7510.2|7498.2|7510.5|7498.5|7510.1|7498.1|0
1685662800000|2023-06-01 23:40:00|7510.3|7498.3|7510.5|7498.5|7510.6|7498.6|7510.2|7498.2|0
1685663100000|2023-06-01 23:45:00|7510.4|7498.4|7508.8|7496.8|7510.4|7498.4|7508.6|7496.6|0
1685663400000|2023-06-01 23:50:00|7508.6|7496.6|7507.6|7495.6|7508.9|7496.9|7506.8|7494.8|0
1685663700000|2023-06-01 23:55:00|7507.5|7495.5|7507.6|7495.6|7507.9|7495.9|7507.1|7495.1|0
1685664000000|2023-06-02 00:00:00|7507.5|7495.5|7507.3|7495.3|7510.3|7498.3|7506.8|7494.8|0
1685664300000|2023-06-02 00:05:00|7507.6|7495.6|7506.1|7494.1|7508.1|7496.1|7506.1|7494.1|0
1685664600000|2023-06-02 00:10:00|7505.6|7493.6|7504.6|7492.6|7505.6|7493.6|7504.3|7492.3|0
1685664900000|2023-06-02 00:15:00|7504.8|7492.8|7509.8|7497.8|7509.8|7497.8|7504.8|7492.8|0
1685665200000|2023-06-02 00:20:00|7510.1|7498.1|7509.8|7497.8|7510.3|7498.3|7509.3|7497.3|0
1685665500000|2023-06-02 00:25:00|7510.1|7498.1|7508.8|7496.8|7510.3|7498.3|7508.3|7496.3|0
1685665800000|2023-06-02 00:30:00|7509.1|7497.1|7507.3|7495.3|7509.1|7497.1|7506.8|7494.8|0
1685666100000|2023-06-02 00:35:00|7507.1|7495.1|7506.3|7494.3|7508.1|7496.1|7506.3|7494.3|0
1685666400000|2023-06-02 00:40:00|7506.6|7494.6|7505.8|7493.8|7507.1|7495.1|7505.8|7493.8|0
1685666700000|2023-06-02 00:45:00|7506.1|7494.1|7507.8|7495.8|7509.1|7497.1|7506.1|7494.1|0
1685667000000|2023-06-02 00:50:00|7508.1|7496.1|7507.3|7495.3|7508.3|7496.3|7507.3|7495.3|0
1685667300000|2023-06-02 00:55:00|7507.6|7495.6|7506.8|7494.8|7508.1|7496.1|7506.6|7494.6|0
1685667600000|2023-06-02 01:00:00|7507.1|7495.1|7506.3|7494.3|7507.1|7495.1|7506.1|7494.1|0
1685667900000|2023-06-02 01:05:00|7506.6|7494.6|7507.3|7495.3|7507.3|7495.3|7505.8|7493.8|0
1685668200000|2023-06-02 01:10:00|7507.1|7495.1|7508.1|7496.1|7508.3|7496.3|7506.8|7494.8|0
1685668500000|2023-06-02 01:15:00|7508.3|7496.3|7507.8|7495.8|7508.6|7496.6|7506.8|7494.8|0
1685668800000|2023-06-02 01:20:00|7508.1|7496.1|7507.3|7495.3|7508.3|7496.3|7506.8|7494.8|0
1685669100000|2023-06-02 01:25:00|7507.6|7495.6|7507.3|7495.3|7508.6|7496.6|7507.3|7495.3|0
1685669400000|2023-06-02 01:30:00|7507.6|7495.6|7506.6|7494.6|7508.6|7496.6|7506.1|7494.1|0
1685669700000|2023-06-02 01:35:00|7507.1|7495.1|7506.3|7494.3|7507.8|7495.8|7505.3|7493.3|0
1685670000000|2023-06-02 01:40:00|7506.6|7494.6|7506.1|7494.1|7506.6|7494.6|7505.6|7493.6|0
1685670300000|2023-06-02 01:45:00|7506.3|7494.3|7508.8|7496.8|7508.8|7496.8|7506.3|7494.3|0
1685670600000|2023-06-02 01:50:00|7508.6|7496.6|7508.8|7496.8|7509.3|7497.3|7507.8|7495.8|0
1685670900000|2023-06-02 01:55:00|7509.1|7497.1|7508.8|7496.8|7509.1|7497.1|7507.3|7495.3|0
1685671200000|2023-06-02 02:00:00|7509.1|7497.1|7508.1|7496.1|7509.1|7497.1|7507.1|7495.1|0
1685671500000|2023-06-02 02:05:00|7508.3|7496.3|7507.3|7495.3|7508.3|7496.3|7506.8|7494.8|0
1685671800000|2023-06-02 02:10:00|7507.8|7495.8|7507.8|7495.8|7508.3|7496.3|7507.1|7495.1|0
1685672100000|2023-06-02 02:15:00|7508.3|7496.3|7509.8|7497.8|7509.8|7497.8|7508.3|7496.3|0
1685672400000|2023-06-02 02:20:00|7509.6|7497.6|7510.8|7498.8|7511.1|7499.1|7509.6|7497.6|0
1685672700000|2023-06-02 02:25:00|7510.6|7498.6|7510.6|7498.6|7510.8|7498.8|7509.8|7497.8|0
1685673000000|2023-06-02 02:30:00|7510.1|7498.1|7510.3|7498.3|7510.8|7498.8|7509.8|7497.8|0
1685673300000|2023-06-02 02:35:00|7510.6|7498.6|7510.1|7498.1|7510.8|7498.8|7510.1|7498.1|0
1685673600000|2023-06-02 02:40:00|7509.8|7497.8|7510.3|7498.3|7510.8|7498.8|7509.6|7497.6|0
1685673900000|2023-06-02 02:45:00|7510.1|7498.1|7509.8|7497.8|7510.8|7498.8|7509.6|7497.6|0
1685674200000|2023-06-02 02:50:00|7510.1|7498.1|7510.3|7498.3|7511.3|7499.3|7509.8|7497.8|0
1685674500000|2023-06-02 02:55:00|7510.6|7498.6|7510.8|7498.8|7511.1|7499.1|7510.3|7498.3|0
1685674800000|2023-06-02 03:00:00|7511.1|7499.1|7510.8|7498.8|7511.6|7499.6|7510.1|7498.1|0
1685675100000|2023-06-02 03:05:00|7510.6|7498.6|7511.1|7499.1|7511.3|7499.3|7509.8|7497.8|0
1685675400000|2023-06-02 03:10:00|7511.3|7499.3|7511.3|7499.3|7511.8|7499.8|7510.8|7498.8|0
1685675700000|2023-06-02 03:15:00|7511.1|7499.1|7511.3|7499.3|7511.6|7499.6|7510.8|7498.8|0
1685676000000|2023-06-02 03:20:00|7511.1|7499.1|7511.3|7499.3|7511.8|7499.8|7510.6|7498.6|0
1685676300000|2023-06-02 03:25:00|7510.8|7498.8|7512.8|7500.8|7512.8|7500.8|7510.8|7498.8|0
1685676600000|2023-06-02 03:30:00|7513.1|7501.1|7518.1|7506.1|7518.3|7506.3|7513.1|7501.1|0
1685676900000|2023-06-02 03:35:00|7518.3|7506.3|7515.3|7503.3|7518.6|7506.6|7515.1|7503.1|0
1685677200000|2023-06-02 03:40:00|7515.6|7503.6|7516.3|7504.3|7516.8|7504.8|7515.6|7503.6|0
1685677500000|2023-06-02 03:45:00|7516.6|7504.6|7518.3|7506.3|7518.6|7506.6|7516.3|7504.3|0
1685677800000|2023-06-02 03:50:00|7518.1|7506.1|7518.8|7506.8|7519.1|7507.1|7517.8|7505.8|0
1685678100000|2023-06-02 03:55:00|7518.6|7506.6|7518.3|7506.3|7519.1|7507.1|7517.8|7505.8|0
1685678400000|2023-06-02 04:00:00|7518.6|7506.6|7517.8|7505.8|7518.6|7506.6|7516.8|7504.8|0
1685678700000|2023-06-02 04:05:00|7518.1|7506.1|7517.6|7505.6|7518.8|7506.8|7517.6|7505.6|0
1685679000000|2023-06-02 04:10:00|7517.8|7505.8|7517.8|7505.8|7517.8|7505.8|7517.3|7505.3|0
1685679300000|2023-06-02 04:15:00|7518.1|7506.1|7519.3|7507.3|7519.6|7507.6|7518.1|7506.1|0
1685679600000|2023-06-02 04:20:00|7519.6|7507.6|7518.3|7506.3|7519.8|7507.8|7518.3|7506.3|0
1685679900000|2023-06-02 04:25:00|7518.6|7506.6|7519.3|7507.3|7519.3|7507.3|7517.6|7505.6|0
1685680200000|2023-06-02 04:30:00|7519.6|7507.6|7519.3|7507.3|7519.8|7507.8|7518.8|7506.8|0
1685680500000|2023-06-02 04:35:00|7519.6|7507.6|7520.3|7508.3|7520.8|7508.8|7519.6|7507.6|0
1685680800000|2023-06-02 04:40:00|7520.1|7508.1|7520.8|7508.8|7520.8|7508.8|7519.8|7507.8|0
1685681100000|2023-06-02 04:45:00|7520.6|7508.6|7519.3|7507.3|7520.6|7508.6|7519.3|7507.3|0
1685681400000|2023-06-02 04:50:00|7519.6|7507.6|7519.8|7507.8|7519.8|7507.8|7519.3|7507.3|0
1685681700000|2023-06-02 04:55:00|7519.3|7507.3|7519.8|7507.8|7520.1|7508.1|7519.3|7507.3|0
1685682000000|2023-06-02 05:00:00|7520.1|7508.1|7520.3|7508.3|7520.8|7508.8|7519.8|7507.8|0
1685682300000|2023-06-02 05:05:00|7519.8|7507.8|7520.3|7508.3|7520.8|7508.8|7519.8|7507.8|0
1685682600000|2023-06-02 05:10:00|7520.6|7508.6|7522.3|7510.3|7522.3|7510.3|7520.6|7508.6|0
1685682900000|2023-06-02 05:15:00|7522.6|7510.6|7522.6|7510.6|7523.1|7511.1|7521.8|7509.8|0
1685683200000|2023-06-02 05:20:00|7522.3|7510.3|7522.6|7510.6|7523.3|7511.3|7522.3|7510.3|0
1685683500000|2023-06-02 05:25:00|7522.8|7510.8|7523.1|7511.1|7523.8|7511.8|7522.3|7510.3|0
1685683800000|2023-06-02 05:30:00|7523.3|7511.3|7525.1|7513.1|7525.3|7513.3|7523.1|7511.1|0
1685684100000|2023-06-02 05:35:00|7525.3|7513.3|7525.3|7513.3|7525.6|7513.6|7523.8|7511.8|0
1685684400000|2023-06-02 05:40:00|7525.6|7513.6|7525.8|7513.8|7525.8|7513.8|7524.8|7512.8|0
1685684700000|2023-06-02 05:45:00|7526.1|7514.1|7526.6|7514.6|7526.8|7514.8|7524.8|7512.8|0
1685685000000|2023-06-02 05:50:00|7526.3|7514.3|7525.1|7513.1|7526.3|7514.3|7524.8|7512.8|0
1685685300000|2023-06-02 05:55:00|7524.8|7512.8|7525.6|7513.6|7525.6|7513.6|7524.8|7512.8|0
1685685600000|2023-06-02 06:00:00|7525.1|7513.1|7527.8|7515.8|7528.1|7516.1|7523.6|7511.6|0
1685685900000|2023-06-02 06:05:00|7527.6|7515.6|7529.1|7517.1|7530.8|7518.8|7526.6|7514.6|0
1685686200000|2023-06-02 06:10:00|7529.3|7517.3|7530.6|7518.6|7531.8|7519.8|7528.6|7516.6|0
1685686500000|2023-06-02 06:15:00|7531.1|7519.1|7529.6|7517.6|7532.1|7520.1|7529.1|7517.1|0
1685686800000|2023-06-02 06:20:00|7529.8|7517.8|7533.1|7521.1|7534.1|7522.1|7528.6|7516.6|0
1685687100000|2023-06-02 06:25:00|7532.1|7520.1|7533.1|7521.1|7533.1|7521.1|7531.1|7519.1|0
1685687400000|2023-06-02 06:30:00|7533.3|7521.3|7535.6|7523.6|7536.1|7524.1|7531.8|7519.8|0
1685687700000|2023-06-02 06:35:00|7535.3|7523.3|7535.8|7523.8|7536.1|7524.1|7534.1|7522.1|0
1685688000000|2023-06-02 06:40:00|7535.6|7523.6|7534.8|7522.8|7536.6|7524.6|7534.6|7522.6|0
1685688300000|2023-06-02 06:45:00|7535.1|7523.1|7537.8|7525.8|7538.1|7526.1|7534.3|7522.3|0
1685688600000|2023-06-02 06:50:00|7538.1|7526.1|7537.6|7525.6|7538.6|7526.6|7536.8|7524.8|0
1685688900000|2023-06-02 06:55:00|7537.1|7525.1|7532.6|7520.6|7537.3|7525.3|7531.3|7519.3|0
1685689200000|2023-06-02 07:00:00|7531.6|7519.6|7529.8|7517.8|7534.1|7522.1|7524.1|7512.1|0
1685689500000|2023-06-02 07:05:00|7528.3|7516.3|7531.6|7519.6|7539.1|7527.1|7526.1|7514.1|0
1685689800000|2023-06-02 07:10:00|7532.1|7520.1|7524.1|7512.1|7533.6|7521.6|7522.1|7510.1|0
1685690100000|2023-06-02 07:15:00|7523.6|7511.6|7529.8|7517.8|7531.6|7519.6|7522.6|7510.6|0
1685690400000|2023-06-02 07:20:00|7529.6|7517.6|7527.8|7515.8|7531.1|7519.1|7526.3|7514.3|0
1685690700000|2023-06-02 07:25:00|7528.1|7516.1|7527.8|7515.8|7528.6|7516.6|7523.8|7511.8|0
1685691000000|2023-06-02 07:30:00|7528.1|7516.1|7524.1|7512.1|7534.1|7522.1|7523.6|7511.6|0
1685691300000|2023-06-02 07:35:00|7524.6|7512.6|7531.1|7519.1|7534.3|7522.3|7524.1|7512.1|0
1685691600000|2023-06-02 07:40:00|7532|7520|7534.2|7522.2|7536|7524|7531.7|7519.7|0
1685691900000|2023-06-02 07:45:00|7534|7522|7539.5|7527.5|7539.7|7527.7|7533|7521|0
1685692200000|2023-06-02 07:50:00|7540|7528|7541.5|7529.5|7545.7|7533.7|7539|7527|0
1685692500000|2023-06-02 07:55:00|7541.7|7529.7|7546.7|7534.7|7546.7|7534.7|7539|7527|0
1685692800000|2023-06-02 08:00:00|7546.5|7534.5|7549.7|7537.7|7551|7539|7546|7534|0
1685693100000|2023-06-02 08:05:00|7549.5|7537.5|7546|7534|7550|7538|7544|7532|0
1685693400000|2023-06-02 08:10:00|7546.2|7534.2|7544.5|7532.5|7548|7536|7544.5|7532.5|0
1685693700000|2023-06-02 08:15:00|7544.7|7532.7|7545.5|7533.5|7548.2|7536.2|7544|7532|0
1685694000000|2023-06-02 08:20:00|7545.7|7533.7|7544.5|7532.5|7546.2|7534.2|7543.5|7531.5|0
1685694300000|2023-06-02 08:25:00|7544.7|7532.7|7542.5|7530.5|7548|7536|7542|7530|0
1685694600000|2023-06-02 08:30:00|7543|7531|7546|7534|7546.5|7534.5|7542.7|7530.7|0
1685694900000|2023-06-02 08:35:00|7545.5|7533.5|7546|7534|7546.5|7534.5|7541.5|7529.5|0
1685695200000|2023-06-02 08:40:00|7545.5|7533.5|7544.5|7532.5|7545.5|7533.5|7542|7530|0
1685695500000|2023-06-02 08:45:00|7544|7532|7541.5|7529.5|7545|7533|7541.5|7529.5|0
1685695800000|2023-06-02 08:50:00|7542|7530|7549.5|7537.5|7550|7538|7541.5|7529.5|0
1685696100000|2023-06-02 08:55:00|7550|7538|7555.5|7543.5|7557|7545|7549.5|7537.5|0
1685696400000|2023-06-02 09:00:00|7555|7543|7555|7543|7555.7|7543.7|7551.5|7539.5|0
1685696700000|2023-06-02 09:05:00|7554.5|7542.5|7560|7548|7560.5|7548.5|7553.5|7541.5|0
1685697000000|2023-06-02 09:10:00|7560.2|7548.2|7565.7|7553.7|7566.5|7554.5|7560.2|7548.2|0
1685697300000|2023-06-02 09:15:00|7565.5|7553.5|7574.7|7562.7|7575.7|7563.7|7564.7|7552.7|0
1685697600000|2023-06-02 09:20:00|7575|7563|7572.7|7560.7|7576|7564|7569.5|7557.5|0
1685697900000|2023-06-02 09:25:00|7572.5|7560.5|7569.5|7557.5|7572.5|7560.5|7566.5|7554.5|0
1685698200000|2023-06-02 09:30:00|7570|7558|7570.5|7558.5|7572|7560|7568|7556|0
1685698500000|2023-06-02 09:35:00|7570.2|7558.2|7567|7555|7571.2|7559.2|7565|7553|0
1685698800000|2023-06-02 09:40:00|7566.5|7554.5|7564.5|7552.5|7567|7555|7563.7|7551.7|0
1685699100000|2023-06-02 09:45:00|7565|7553|7560.7|7548.7|7565.2|7553.2|7560.7|7548.7|0
1685699400000|2023-06-02 09:50:00|7560.5|7548.5|7565.5|7553.5|7565.5|7553.5|7560|7548|0
1685699700000|2023-06-02 09:55:00|7565.2|7553.2|7563.5|7551.5|7565.5|7553.5|7562.5|7550.5|0
1685700000000|2023-06-02 10:00:00|7563.2|7551.2|7564.2|7552.2|7565.2|7553.2|7560.5|7548.5|0
1685700300000|2023-06-02 10:05:00|7564.5|7552.5|7567|7555|7568|7556|7564.5|7552.5|0
1685700600000|2023-06-02 10:10:00|7566.5|7554.5|7567|7555|7567.5|7555.5|7565.5|7553.5|0
1685700900000|2023-06-02 10:15:00|7566.5|7554.5|7569|7557|7569.5|7557.5|7566|7554|0
1685701200000|2023-06-02 10:20:00|7568.7|7556.7|7571|7559|7571|7559|7568.7|7556.7|0
1685701500000|2023-06-02 10:25:00|7571.2|7559.2|7571|7559|7571.7|7559.7|7569.5|7557.5|0
1685701800000|2023-06-02 10:30:00|7571.2|7559.2|7571.2|7559.2|7572.5|7560.5|7569.5|7557.5|0
1685702100000|2023-06-02 10:35:00|7571.5|7559.5|7569.2|7557.2|7572.5|7560.5|7568|7556|0
1685702400000|2023-06-02 10:40:00|7569.5|7557.5|7569.5|7557.5|7571|7559|7568|7556|0
1685702700000|2023-06-02 10:45:00|7570|7558|7568|7556|7570|7558|7567|7555|0
1685703000000|2023-06-02 10:50:00|7568.2|7556.2|7569.5|7557.5|7570.5|7558.5|7567.7|7555.7|0
1685703300000|2023-06-02 10:55:00|7569.7|7557.7|7568|7556|7570.5|7558.5|7566.5|7554.5|0
1685703600000|2023-06-02 11:00:00|7568.2|7556.2|7563.5|7551.5|7568.2|7556.2|7562.5|7550.5|0
1685703900000|2023-06-02 11:05:00|7564|7552|7563.5|7551.5|7565.5|7553.5|7563.2|7551.2|0
1685704200000|2023-06-02 11:10:00|7563.7|7551.7|7567|7555|7567.5|7555.5|7561.5|7549.5|0
1685704500000|2023-06-02 11:15:00|7567.2|7555.2|7564.2|7552.2|7568|7556|7564|7552|0
1685704800000|2023-06-02 11:20:00|7564.5|7552.5|7567|7555|7568|7556|7563|7551|0
1685705100000|2023-06-02 11:25:00|7567.5|7555.5|7566|7554|7567.5|7555.5|7565.7|7553.7|0
1685705400000|2023-06-02 11:30:00|7566.5|7554.5|7566|7554|7568|7556|7565|7553|0
1685705700000|2023-06-02 11:35:00|7565.7|7553.7|7566.2|7554.2|7567.2|7555.2|7565.5|7553.5|0
1685706000000|2023-06-02 11:40:00|7566.3|7554.3|7564.8|7552.8|7566.6|7554.6|7564.6|7552.6|0
1685706300000|2023-06-02 11:45:00|7564.6|7552.6|7566.6|7554.6|7566.6|7554.6|7563.6|7551.6|0
1685706600000|2023-06-02 11:50:00|7566.8|7554.8|7569.1|7557.1|7570.1|7558.1|7566.6|7554.6|0
1685706900000|2023-06-02 11:55:00|7568.8|7556.8|7565.1|7553.1|7568.8|7556.8|7563.6|7551.6|0
1685707200000|2023-06-02 12:00:00|7564.3|7552.3|7564.1|7552.1|7566.1|7554.1|7563.6|7551.6|0
1685707500000|2023-06-02 12:05:00|7563.8|7551.8|7567.6|7555.6|7568.1|7556.1|7563.6|7551.6|0
1685707800000|2023-06-02 12:10:00|7567.1|7555.1|7564.1|7552.1|7568.1|7556.1|7563.8|7551.8|0
1685708100000|2023-06-02 12:15:00|7563.8|7551.8|7564.1|7552.1|7565.6|7553.6|7562.6|7550.6|0
1685708400000|2023-06-02 12:20:00|7563.8|7551.8|7564.1|7552.1|7565.1|7553.1|7561.6|7549.6|0
1685708700000|2023-06-02 12:25:00|7563.6|7551.6|7556.6|7544.6|7564.1|7552.1|7555.6|7543.6|0
1685709000000|2023-06-02 12:30:00|7555.8|7543.8|7571.3|7559.3|7573.3|7561.3|7552.8|7540.8|0
1685709300000|2023-06-02 12:35:00|7570.6|7558.6|7572.3|7560.3|7575.3|7563.3|7570.1|7558.1|0
1685709600000|2023-06-02 12:40:00|7572.6|7560.6|7579.3|7567.3|7582.1|7570.1|7572.1|7560.1|0
1685709900000|2023-06-02 12:45:00|7578.8|7566.8|7579.1|7567.1|7579.6|7567.6|7574.1|7562.1|0
1685710200000|2023-06-02 12:50:00|7578.8|7566.8|7574.1|7562.1|7580.1|7568.1|7571.3|7559.3|0
1685710500000|2023-06-02 12:55:00|7573.6|7561.6|7578.6|7566.6|7580.1|7568.1|7573.6|7561.6|0
1685710800000|2023-06-02 13:00:00|7578.8|7566.8|7580.6|7568.6|7581.8|7569.8|7577.6|7565.6|0
1685711100000|2023-06-02 13:05:00|7580.3|7568.3|7580.6|7568.6|7581.8|7569.8|7578.6|7566.6|0
1685711400000|2023-06-02 13:10:00|7580.8|7568.8|7584.1|7572.1|7584.1|7572.1|7580.1|7568.1|0
1685711700000|2023-06-02 13:15:00|7583.8|7571.8|7583.8|7571.8|7585.3|7573.3|7581.8|7569.8|0
1685712000000|2023-06-02 13:20:00|7584.1|7572.1|7582.6|7570.6|7585.6|7573.6|7581.6|7569.6|0
1685712300000|2023-06-02 13:25:00|7582.3|7570.3|7580.1|7568.1|7583.3|7571.3|7579.6|7567.6|0
1685712600000|2023-06-02 13:30:00|7579.8|7567.8|7585.3|7573.3|7587.6|7575.6|7579.6|7567.6|0
1685712900000|2023-06-02 13:35:00|7586.6|7574.6|7592.6|7580.6|7596.6|7584.6|7585.3|7573.3|0
1685713200000|2023-06-02 13:40:00|7592.1|7580.1|7590.6|7578.6|7593.6|7581.6|7587.3|7575.3|0
1685713500000|2023-06-02 13:45:00|7590.1|7578.1|7591.1|7579.1|7593.6|7581.6|7588.1|7576.1|0
1685713800000|2023-06-02 13:50:00|7590.6|7578.6|7593.6|7581.6|7595.1|7583.1|7589.8|7577.8|0
1685714100000|2023-06-02 13:55:00|7593.1|7581.1|7589.1|7577.1|7594.6|7582.6|7588.1|7576.1|0
1685714400000|2023-06-02 14:00:00|7589.6|7577.6|7588.1|7576.1|7590.1|7578.1|7584.1|7572.1|0
1685714700000|2023-06-02 14:05:00|7588.6|7576.6|7595.1|7583.1|7597.1|7585.1|7588.1|7576.1|0
1685715000000|2023-06-02 14:10:00|7595.2|7583.2|7605.7|7593.7|7605.7|7593.7|7594.4|7582.4|0
1685715300000|2023-06-02 14:15:00|7605.2|7593.2|7599.4|7587.4|7607.2|7595.2|7598.2|7586.2|0
1685715600000|2023-06-02 14:20:00|7599.2|7587.2|7599.2|7587.2|7602.2|7590.2|7597.2|7585.2|0
1685715900000|2023-06-02 14:25:00|7598.7|7586.7|7600.7|7588.7|7600.7|7588.7|7597.2|7585.2|0
1685716200000|2023-06-02 14:30:00|7600.2|7588.2|7600.9|7588.9|7601.2|7589.2|7596.2|7584.2|0
1685716500000|2023-06-02 14:35:00|7600.7|7588.7|7603.7|7591.7|7604.9|7592.9|7599.7|7587.7|0
1685716800000|2023-06-02 14:40:00|7603.9|7591.9|7604.2|7592.2|7604.7|7592.7|7599.9|7587.9|0
1685717100000|2023-06-02 14:45:00|7603.9|7591.9|7604.4|7592.4|7607.4|7595.4|7602.7|7590.7|0
1685717400000|2023-06-02 14:50:00|7603.9|7591.9|7603.7|7591.7|7604.2|7592.2|7601.7|7589.7|0
1685717700000|2023-06-02 14:55:00|7603.9|7591.9|7605.7|7593.7|7607.2|7595.2|7602.7|7590.7|0
1685718000000|2023-06-02 15:00:00|7606.2|7594.2|7610.7|7598.7|7611.2|7599.2|7605.9|7593.9|0
1685718300000|2023-06-02 15:05:00|7610.9|7598.9|7613.7|7601.7|7614.7|7602.7|7609.4|7597.4|0
1685718600000|2023-06-02 15:10:00|7613.9|7601.9|7618.2|7606.2|7620.2|7608.2|7613.2|7601.2|0
1685718900000|2023-06-02 15:15:00|7617.7|7605.7|7619.9|7607.9|7621.7|7609.7|7617.2|7605.2|0
1685719200000|2023-06-02 15:20:00|7620.2|7608.2|7618.2|7606.2|7621.4|7609.4|7618.2|7606.2|0
1685719500000|2023-06-02 15:25:00|7617.9|7605.9|7619.7|7607.7|7621.2|7609.2|7617.2|7605.2|0
1685719800000|2023-06-02 15:30:00|7619.2|7607.2|7611.2|7599.2|7619.7|7607.7|7611.2|7599.2|0
1685720100000|2023-06-02 15:35:00|7611.7|7599.7|7606.2|7594.2|7611.7|7599.7|7606.2|7594.2|0
1685720400000|2023-06-02 15:40:00|7605.7|7593.7|7607.7|7595.7|7607.7|7595.7|7605.2|7593.2|0
1685720700000|2023-06-02 15:45:00|7608.2|7596.2|7602.7|7590.7|7608.9|7596.9|7602.4|7590.4|0
1685721000000|2023-06-02 15:50:00|7602.9|7590.9|7607.4|7595.4|7607.4|7595.4|7601.7|7589.7|0
1685721300000|2023-06-02 15:55:00|7607.2|7595.2|7611.2|7599.2|7611.2|7599.2|7606.7|7594.7|0
1685721600000|2023-06-02 16:00:00|7610.7|7598.7|7613.9|7601.9|7614.2|7602.2|7610.2|7598.2|0
1685721900000|2023-06-02 16:05:00|7614.2|7602.2|7617.2|7605.2|7617.7|7605.7|7613.7|7601.7|0
1685722200000|2023-06-02 16:10:00|7617.7|7605.7|7616.9|7604.9|7618.4|7606.4|7614.2|7602.2|0
1685722500000|2023-06-02 16:15:00|7616.7|7604.7|7615.7|7603.7|7618.2|7606.2|7615.2|7603.2|0
1685722800000|2023-06-02 16:20:00|7615.4|7603.4|7616.7|7604.7|7616.9|7604.9|7613.7|7601.7|0
1685723100000|2023-06-02 16:25:00|7616.9|7604.9|7616.4|7604.4|7618.2|7606.2|7615.7|7603.7|0
1685723400000|2023-06-02 16:30:00|7616.7|7604.7|7616.7|7604.7|7616.7|7604.7|7614.7|7602.7|0
1685723700000|2023-06-02 16:35:00|7616.9|7604.9|7618.2|7606.2|7618.7|7606.7|7616.7|7604.7|0
1685724000000|2023-06-02 16:40:00|7618.7|7606.7|7618.7|7606.7|7618.7|7606.7|7616.2|7604.2|0
1685724300000|2023-06-02 16:45:00|7618.9|7606.9|7622.4|7610.4|7623.4|7611.4|7618.7|7606.7|0
1685724600000|2023-06-02 16:50:00|7622.2|7610.2|7625.2|7613.2|7625.4|7613.4|7621.7|7609.7|0
1685724900000|2023-06-02 16:55:00|7625.4|7613.4|7626.4|7614.4|7626.7|7614.7|7624.7|7612.7|0
1685725200000|2023-06-02 17:00:00|7626.7|7614.7|7624.2|7612.2|7626.9|7614.9|7624.2|7612.2|0
1685725500000|2023-06-02 17:05:00|7623.9|7611.9|7624.7|7612.7|7625.7|7613.7|7623.9|7611.9|0
1685725800000|2023-06-02 17:10:00|7624.9|7612.9|7623.7|7611.7|7625.2|7613.2|7622.2|7610.2|0
1685726100000|2023-06-02 17:15:00|7623.9|7611.9|7627.7|7615.7|7627.7|7615.7|7623.7|7611.7|0
1685726400000|2023-06-02 17:20:00|7627.4|7615.4|7626.2|7614.2|7629.2|7617.2|7626.2|7614.2|0
1685726700000|2023-06-02 17:25:00|7625.7|7613.7|7626.2|7614.2|7626.7|7614.7|7624.2|7612.2|0
1685727000000|2023-06-02 17:30:00|7625.9|7613.9|7624.2|7612.2|7626.9|7614.9|7623.2|7611.2|0
1685727300000|2023-06-02 17:35:00|7623.9|7611.9|7626.7|7614.7|7626.7|7614.7|7623.9|7611.9|0
1685727600000|2023-06-02 17:40:00|7626.9|7614.9|7625.7|7613.7|7627.2|7615.2|7624.9|7612.9|0
1685727900000|2023-06-02 17:45:00|7625.9|7613.9|7626.7|7614.7|7627.2|7615.2|7624.7|7612.7|0
1685728200000|2023-06-02 17:50:00|7626.4|7614.4|7628.7|7616.7|7628.7|7616.7|7626.2|7614.2|0
1685728500000|2023-06-02 17:55:00|7628.2|7616.2|7628.7|7616.7|7629.2|7617.2|7627.7|7615.7|0
1685728800000|2023-06-02 18:00:00|7629.2|7617.2|7628.2|7616.2|7629.9|7617.9|7627.7|7615.7|0
1685729100000|2023-06-02 18:05:00|7627.7|7615.7|7626.4|7614.4|7627.7|7615.7|7623.9|7611.9|0
1685729400000|2023-06-02 18:10:00|7626.2|7614.2|7626.9|7614.9|7627.7|7615.7|7625.7|7613.7|0
1685729700000|2023-06-02 18:15:00|7626.7|7614.7|7626.4|7614.4|7628.2|7616.2|7625.7|7613.7|0
1685730000000|2023-06-02 18:20:00|7626.2|7614.2|7629.2|7617.2|7629.2|7617.2|7626.2|7614.2|0
1685730300000|2023-06-02 18:25:00|7628.7|7616.7|7628.9|7616.9|7629.7|7617.7|7627.9|7615.9|0
1685730600000|2023-06-02 18:30:00|7629.2|7617.2|7631.2|7619.2|7632.2|7620.2|7628.7|7616.7|0
1685730900000|2023-06-02 18:35:00|7630.7|7618.7|7632.2|7620.2|7632.4|7620.4|7630.2|7618.2|0
1685731200000|2023-06-02 18:40:00|7632.4|7620.4|7631.9|7619.9|7632.4|7620.4|7631.2|7619.2|0
1685731500000|2023-06-02 18:45:00|7631.7|7619.7|7631.7|7619.7|7632.7|7620.7|7631.4|7619.4|0
1685731800000|2023-06-02 18:50:00|7632.2|7620.2|7631.2|7619.2|7632.2|7620.2|7630.7|7618.7|0
1685732100000|2023-06-02 18:55:00|7631.4|7619.4|7632.2|7620.2|7632.7|7620.7|7630.9|7618.9|0
1685732400000|2023-06-02 19:00:00|7632.7|7620.7|7632.7|7620.7|7633.2|7621.2|7631.7|7619.7|0
1685732700000|2023-06-02 19:05:00|7632.4|7620.4|7631.2|7619.2|7633.4|7621.4|7631.2|7619.2|0
1685733000000|2023-06-02 19:10:00|7630.7|7618.7|7633.7|7621.7|7634.2|7622.2|7630.7|7618.7|0
1685733300000|2023-06-02 19:15:00|7634.2|7622.2|7635.7|7623.7|7635.7|7623.7|7634.2|7622.2|0
1685733600000|2023-06-02 19:20:00|7635.4|7623.4|7633.7|7621.7|7635.7|7623.7|7633.2|7621.2|0
1685733900000|2023-06-02 19:25:00|7633.4|7621.4|7631.2|7619.2|7633.7|7621.7|7631.2|7619.2|0
1685734200000|2023-06-02 19:30:00|7631.7|7619.7|7630.7|7618.7|7633.2|7621.2|7629.9|7617.9|0
1685734500000|2023-06-02 19:35:00|7630.4|7618.4|7633.4|7621.4|7633.7|7621.7|7630.4|7618.4|0
1685734800000|2023-06-02 19:40:00|7633.2|7621.2|7632.7|7620.7|7635.7|7623.7|7632.2|7620.2|0
1685735100000|2023-06-02 19:45:00|7632.2|7620.2|7633.7|7621.7|7634.2|7622.2|7629.7|7617.7|0
1685735400000|2023-06-02 19:50:00|7632.7|7620.7|7634.2|7622.2|7635.2|7623.2|7631.7|7619.7|0
1685735700000|2023-06-02 19:55:00|7633.9|7621.9|7626.4|7614.4|7634.2|7622.2|7625.9|7613.9|0
1685736000000|2023-06-02 20:00:00|7627|7615|7627.8|7615.8|7628.8|7616.8|7626.4|7614.4|0
1685736300000|2023-06-02 20:05:00|7628|7616|7629.3|7617.3|7629.6|7617.6|7628|7616|0
1685736600000|2023-06-02 20:10:00|7629.2|7617.2|7627.7|7615.7|7630|7618|7627.5|7615.5|0
1685736900000|2023-06-02 20:15:00|7627.9|7615.9|7626.9|7614.9|7628.4|7616.4|7626.5|7614.5|0
1685737200000|2023-06-02 20:20:00|7627|7615|7626|7614|7627.4|7615.4|7624.4|7612.4|0
1685737500000|2023-06-02 20:25:00|7626.2|7614.2|7626.9|7614.9|7627|7615|7626|7614|0
1685737800000|2023-06-02 20:30:00|7627|7615|7626|7614|7627.3|7615.3|7626|7614|0
1685738100000|2023-06-02 20:35:00|7626.1|7614.1|7623.7|7611.7|7626.5|7614.5|7623.2|7611.2|0
1685738400000|2023-06-02 20:40:00|7623.8|7611.8|7624.1|7612.1|7624.5|7612.5|7623.2|7611.2|0
1685738700000|2023-06-02 20:45:00|7624|7612|7625.2|7613.2|7625.7|7613.7|7623.7|7611.7|0
1685739000000|2023-06-02 20:50:00|7625.3|7613.3|7627.6|7615.6|7627.6|7615.6|7625.3|7613.3|0
1685739300000|2023-06-02 20:55:00|7627.8|7615.8|7626.3|7614.3|7627.8|7615.8|7625.9|7613.9|0
1685781600000|2023-06-03 08:40:00|7629.3|7617.3|7629.3|7617.3|7629.3|7617.3|7629.3|7617.3|0
1685782500000|2023-06-03 08:55:00|7629|7617|7629|7617|7629|7617|7629|7617|0
1685789400000|2023-06-03 10:50:00|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|7628.9|7616.9|0
1685898900000|2023-06-04 17:15:00|7631.8|7619.8|7631.8|7619.8|7631.8|7619.8|7631.8|7619.8|0
1685899200000|2023-06-04 17:20:00|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|7631.9|7619.9|0
1685901900000|2023-06-04 18:05:00|7634.8|7622.8|7634.8|7622.8|7634.8|7622.8|7634.8|7622.8|0
1685902500000|2023-06-04 18:15:00|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|7635.1|7623.1|0
1685903700000|2023-06-04 18:35:00|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|7632.2|7620.2|0
1685904900000|2023-06-04 18:55:00|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|7623.2|7611.2|0
1685916000000|2023-06-04 22:00:00|7626.5|7614.5|7624.9|7612.9|7626.5|7614.5|7621.4|7609.4|0
1685916300000|2023-06-04 22:05:00|7624.8|7612.8|7627.4|7615.4|7627.4|7615.4|7624.6|7612.6|0
1685916600000|2023-06-04 22:10:00|7627.3|7615.3|7626.6|7614.6|7627.3|7615.3|7625.5|7613.5|0
1685916900000|2023-06-04 22:15:00|7626.5|7614.5|7629.3|7617.3|7630.2|7618.2|7626.2|7614.2|0
1685917200000|2023-06-04 22:20:00|7629.4|7617.4|7632.2|7620.2|7632.2|7620.2|7628.9|7616.9|0
1685917500000|2023-06-04 22:25:00|7632.1|7620.1|7636.3|7624.3|7636.5|7624.5|7631.4|7619.4|0
1685917800000|2023-06-04 22:30:00|7635.7|7623.7|7633.5|7621.5|7636.1|7624.1|7632.7|7620.7|0
1685918100000|2023-06-04 22:35:00|7633.4|7621.4|7632.3|7620.3|7633.5|7621.5|7631.5|7619.5|0
1685918400000|2023-06-04 22:40:00|7632.4|7620.4|7635.3|7623.3|7635.5|7623.5|7632.4|7620.4|0
1685918700000|2023-06-04 22:45:00|7635.2|7623.2|7634.5|7622.5|7635.7|7623.7|7634.4|7622.4|0
1685919000000|2023-06-04 22:50:00|7634.6|7622.6|7635.7|7623.7|7636.1|7624.1|7634.6|7622.6|0
1685919300000|2023-06-04 22:55:00|7635.6|7623.6|7635.2|7623.2|7635.6|7623.6|7633.6|7621.6|0
1685919600000|2023-06-04 23:00:00|7635.1|7623.1|7634.3|7622.3|7635.2|7623.2|7634|7622|0
1685919900000|2023-06-04 23:05:00|7634.2|7622.2|7631.8|7619.8|7634.2|7622.2|7631.8|7619.8|0
1685920200000|2023-06-04 23:10:00|7631.7|7619.7|7628.2|7616.2|7631.7|7619.7|7627.9|7615.9|0
1685920500000|2023-06-04 23:15:00|7628.1|7616.1|7625.4|7613.4|7628.5|7616.5|7625.4|7613.4|0
1685920800000|2023-06-04 23:20:00|7625.3|7613.3|7627.1|7615.1|7627.9|7615.9|7625.1|7613.1|0
1685921100000|2023-06-04 23:25:00|7627.2|7615.2|7625.2|7613.2|7627.9|7615.9|7625.2|7613.2|0
1685921400000|2023-06-04 23:30:00|7625|7613|7626.8|7614.8|7626.8|7614.8|7622.7|7610.7|0
1685921700000|2023-06-04 23:35:00|7626.9|7614.9|7623.9|7611.9|7627.3|7615.3|7622.8|7610.8|0
1685922000000|2023-06-04 23:40:00|7624.1|7612.1|7625.3|7613.3|7625.6|7613.6|7624.1|7612.1|0
1685922300000|2023-06-04 23:45:00|7625.2|7613.2|7624.7|7612.7|7625.5|7613.5|7623.2|7611.2|0
1685922600000|2023-06-04 23:50:00|7624.8|7612.8|7626.2|7614.2|7627|7615|7623.9|7611.9|0
1685922900000|2023-06-04 23:55:00|7626.3|7614.3|7625.5|7613.5|7626.7|7614.7|7624.6|7612.6|0
1685923200000|2023-06-05 00:00:00|7625.9|7613.9|7623.7|7611.7|7631.4|7619.4|7623.7|7611.7|0
1685923500000|2023-06-05 00:05:00|7623.9|7611.9|7622.2|7610.2|7623.9|7611.9|7621.2|7609.2|0
1685923800000|2023-06-05 00:10:00|7621.7|7609.7|7625.9|7613.9|7626.7|7614.7|7620.9|7608.9|0
1685924100000|2023-06-05 00:15:00|7625.7|7613.7|7626.4|7614.4|7626.9|7614.9|7625.2|7613.2|0
1685924400000|2023-06-05 00:20:00|7626.7|7614.7|7629.2|7617.2|7629.2|7617.2|7625.9|7613.9|0
1685924700000|2023-06-05 00:25:00|7629.4|7617.4|7628.9|7616.9|7631.4|7619.4|7628.7|7616.7|0
1685925000000|2023-06-05 00:30:00|7628.7|7616.7|7627.7|7615.7|7629.4|7617.4|7627.4|7615.4|0
1685925300000|2023-06-05 00:35:00|7626.9|7614.9|7629.2|7617.2|7630.2|7618.2|7626.9|7614.9|0
1685925600000|2023-06-05 00:40:00|7629.4|7617.4|7630.4|7618.4|7630.9|7618.9|7629.2|7617.2|0
1685925900000|2023-06-05 00:45:00|7630.2|7618.2|7630.4|7618.4|7630.4|7618.4|7629.2|7617.2|0
1685926200000|2023-06-05 00:50:00|7630.7|7618.7|7631.2|7619.2|7632.2|7620.2|7630.4|7618.4|0
1685926500000|2023-06-05 00:55:00|7630.4|7618.4|7629.9|7617.9|7631.2|7619.2|7629.4|7617.4|0
1685926800000|2023-06-05 01:00:00|7629.7|7617.7|7630.2|7618.2|7630.9|7618.9|7627.9|7615.9|0
1685927100000|2023-06-05 01:05:00|7630.4|7618.4|7629.7|7617.7|7631.7|7619.7|7628.4|7616.4|0
1685927400000|2023-06-05 01:10:00|7629.4|7617.4|7632.2|7620.2|7632.2|7620.2|7628.9|7616.9|0
1685927700000|2023-06-05 01:15:00|7631.7|7619.7|7627.2|7615.2|7631.9|7619.9|7626.9|7614.9|0
1685928000000|2023-06-05 01:20:00|7626.9|7614.9|7625.2|7613.2|7627.2|7615.2|7624.2|7612.2|0
1685928300000|2023-06-05 01:25:00|7625.4|7613.4|7624.4|7612.4|7625.9|7613.9|7623.4|7611.4|0
1685928600000|2023-06-05 01:30:00|7624.2|7612.2|7618.9|7606.9|7624.2|7612.2|7618.9|7606.9|0
1685928900000|2023-06-05 01:35:00|7618.7|7606.7|7621.4|7609.4|7621.4|7609.4|7618.4|7606.4|0
1685929200000|2023-06-05 01:40:00|7621.2|7609.2|7623.7|7611.7|7624.2|7612.2|7621.2|7609.2|0
1685929500000|2023-06-05 01:45:00|7623.9|7611.9|7627.7|7615.7|7628.7|7616.7|7623.9|7611.9|0
1685929800000|2023-06-05 01:50:00|7627.9|7615.9|7625.4|7613.4|7628.4|7616.4|7625.4|7613.4|0
1685930100000|2023-06-05 01:55:00|7625.7|7613.7|7625.9|7613.9|7626.9|7614.9|7625.4|7613.4|0
1685930400000|2023-06-05 02:00:00|7625.4|7613.4|7625.9|7613.9|7626.9|7614.9|7624.2|7612.2|0
1685930700000|2023-06-05 02:05:00|7626.2|7614.2|7625.2|7613.2|7627.2|7615.2|7625.2|7613.2|0
1685931000000|2023-06-05 02:10:00|7624.7|7612.7|7624.9|7612.9|7625.2|7613.2|7623.4|7611.4|0
1685931300000|2023-06-05 02:15:00|7625.2|7613.2|7626.4|7614.4|7626.4|7614.4|7624.4|7612.4|0
1685931600000|2023-06-05 02:20:00|7626.7|7614.7|7626.9|7614.9|7627.4|7615.4|7625.2|7613.2|0
1685931900000|2023-06-05 02:25:00|7627.2|7615.2|7627.7|7615.7|7627.9|7615.9|7626.9|7614.9|0
1685932200000|2023-06-05 02:30:00|7626.7|7614.7|7629.9|7617.9|7629.9|7617.9|7626.7|7614.7|0
1685932500000|2023-06-05 02:35:00|7629.7|7617.7|7629.7|7617.7|7629.9|7617.9|7628.2|7616.2|0
1685932800000|2023-06-05 02:40:00|7630.2|7618.2|7629.4|7617.4|7630.9|7618.9|7629.4|7617.4|0
1685933100000|2023-06-05 02:45:00|7629.7|7617.7|7629.7|7617.7|7630.4|7618.4|7629.7|7617.7|0
1685933400000|2023-06-05 02:50:00|7629.9|7617.9|7630.7|7618.7|7630.9|7618.9|7628.7|7616.7|0
1685933700000|2023-06-05 02:55:00|7630.4|7618.4|7629.9|7617.9|7630.4|7618.4|7629.9|7617.9|0
1685934000000|2023-06-05 03:00:00|7629.7|7617.7|7630.9|7618.9|7631.2|7619.2|7628.9|7616.9|0
1685934300000|2023-06-05 03:05:00|7631.2|7619.2|7631.4|7619.4|7631.7|7619.7|7629.4|7617.4|0
1685934600000|2023-06-05 03:10:00|7631.7|7619.7|7631.7|7619.7|7632.2|7620.2|7631.2|7619.2|0
1685934900000|2023-06-05 03:15:00|7630.7|7618.7|7632.2|7620.2|7632.2|7620.2|7630.7|7618.7|0
1685935200000|2023-06-05 03:20:00|7631.4|7619.4|7633.4|7621.4|7633.4|7621.4|7631.2|7619.2|0
1685935500000|2023-06-05 03:25:00|7633.7|7621.7|7632.9|7620.9|7633.7|7621.7|7631.7|7619.7|0
1685935800000|2023-06-05 03:30:00|7632.7|7620.7|7633.9|7621.9|7634.7|7622.7|7632.2|7620.2|0
1685936100000|2023-06-05 03:35:00|7634.4|7622.4|7633.4|7621.4|7634.7|7622.7|7632.7|7620.7|0
1685936400000|2023-06-05 03:40:00|7632.9|7620.9|7630.4|7618.4|7632.9|7620.9|7630.4|7618.4|0
1685936700000|2023-06-05 03:45:00|7630.2|7618.2|7629.2|7617.2|7630.4|7618.4|7628.9|7616.9|0
1685937000000|2023-06-05 03:50:00|7629.4|7617.4|7628.9|7616.9|7630.9|7618.9|7628.7|7616.7|0
1685937300000|2023-06-05 03:55:00|7628.4|7616.4|7628.4|7616.4|7629.4|7617.4|7628.2|7616.2|0
1685937600000|2023-06-05 04:00:00|7628.2|7616.2|7628.9|7616.9|7629.7|7617.7|7628.2|7616.2|0
1685937900000|2023-06-05 04:05:00|7629.4|7617.4|7628.9|7616.9|7629.7|7617.7|7628.2|7616.2|0
1685938200000|2023-06-05 04:10:00|7629.2|7617.2|7628.2|7616.2|7629.4|7617.4|7627.4|7615.4|0
1685938500000|2023-06-05 04:15:00|7627.9|7615.9|7628.4|7616.4|7628.7|7616.7|7627.4|7615.4|0
1685938800000|2023-06-05 04:20:00|7628.2|7616.2|7627.4|7615.4|7628.2|7616.2|7626.9|7614.9|0
1685939100000|2023-06-05 04:25:00|7627.2|7615.2|7625.7|7613.7|7627.2|7615.2|7625.7|7613.7|0
1685939400000|2023-06-05 04:30:00|7625.9|7613.9|7624.9|7612.9|7626.7|7614.7|7623.7|7611.7|0
1685939700000|2023-06-05 04:35:00|7625.2|7613.2|7625.2|7613.2|7627.2|7615.2|7624.9|7612.9|0
1685940000000|2023-06-05 04:40:00|7624.9|7612.9|7626.2|7614.2|7626.7|7614.7|7624.9|7612.9|0
1685940300000|2023-06-05 04:45:00|7625.9|7613.9|7626.7|7614.7|7626.9|7614.9|7625.9|7613.9|0
1685940600000|2023-06-05 04:50:00|7626.9|7614.9|7626.7|7614.7|7628.4|7616.4|7626.7|7614.7|0
1685940900000|2023-06-05 04:55:00|7626.9|7614.9|7626.9|7614.9|7627.4|7615.4|7626.2|7614.2|0
1685941200000|2023-06-05 05:00:00|7626.7|7614.7|7626.4|7614.4|7626.9|7614.9|7624.9|7612.9|0
1685941500000|2023-06-05 05:05:00|7626.2|7614.2|7626.2|7614.2|7627.4|7615.4|7625.2|7613.2|0
1685941800000|2023-06-05 05:10:00|7625.9|7613.9|7626.4|7614.4|7626.9|7614.9|7624.9|7612.9|0
1685942100000|2023-06-05 05:15:00|7626.2|7614.2|7625.4|7613.4|7626.7|7614.7|7624.2|7612.2|0
1685942400000|2023-06-05 05:20:00|7625.2|7613.2|7622.4|7610.4|7625.9|7613.9|7622.2|7610.2|0
1685942700000|2023-06-05 05:25:00|7622.9|7610.9|7624.2|7612.2|7624.4|7612.4|7622.9|7610.9|0
1685943000000|2023-06-05 05:30:00|7623.9|7611.9|7624.9|7612.9|7625.7|7613.7|7623.2|7611.2|0
1685943300000|2023-06-05 05:35:00|7624.7|7612.7|7629.2|7617.2|7629.9|7617.9|7624.4|7612.4|0
1685943600000|2023-06-05 05:40:00|7628.9|7616.9|7629.2|7617.2|7629.7|7617.7|7626.9|7614.9|0
1685943900000|2023-06-05 05:45:00|7628.7|7616.7|7629.4|7617.4|7629.4|7617.4|7626.7|7614.7|0
1685944200000|2023-06-05 05:50:00|7629.2|7617.2|7628.2|7616.2|7629.9|7617.9|7627.4|7615.4|0
1685944500000|2023-06-05 05:55:00|7627.9|7615.9|7628.9|7616.9|7628.9|7616.9|7626.7|7614.7|0
1685944800000|2023-06-05 06:00:00|7628.2|7616.2|7632.2|7620.2|7634.2|7622.2|7627.4|7615.4|0
1685945100000|2023-06-05 06:05:00|7631.9|7619.9|7635.7|7623.7|7637.2|7625.2|7631.2|7619.2|0
1685945400000|2023-06-05 06:10:00|7636.4|7624.4|7636.7|7624.7|7637.7|7625.7|7635.4|7623.4|0
1685945700000|2023-06-05 06:15:00|7636.2|7624.2|7638.7|7626.7|7638.7|7626.7|7635.7|7623.7|0
1685946000000|2023-06-05 06:20:00|7638.4|7626.4|7641.9|7629.9|7642.2|7630.2|7638.2|7626.2|0
1685946300000|2023-06-05 06:25:00|7641.7|7629.7|7640.9|7628.9|7642.7|7630.7|7639.9|7627.9|0
1685946600000|2023-06-05 06:30:00|7640.7|7628.7|7640.9|7628.9|7641.7|7629.7|7639.7|7627.7|0
1685946900000|2023-06-05 06:35:00|7640.7|7628.7|7641.9|7629.9|7641.9|7629.9|7639.7|7627.7|0
1685947200000|2023-06-05 06:40:00|7641.7|7629.7|7642.7|7630.7|7643.2|7631.2|7641.4|7629.4|0
1685947500000|2023-06-05 06:45:00|7642.2|7630.2|7643.2|7631.2|7643.2|7631.2|7641.2|7629.2|0
1685947800000|2023-06-05 06:50:00|7642.7|7630.7|7644.2|7632.2|7644.2|7632.2|7640.7|7628.7|0
1685948100000|2023-06-05 06:55:00|7644.4|7632.4|7649.2|7637.2|7650.4|7638.4|7643.7|7631.7|0
1685948400000|2023-06-05 07:00:00|7651.7|7639.7|7633.7|7621.7|7655.4|7643.4|7632.2|7620.2|0
1685948700000|2023-06-05 07:05:00|7633.4|7621.4|7644.2|7632.2|7644.2|7632.2|7633.4|7621.4|0
1685949000000|2023-06-05 07:10:00|7643.9|7631.9|7646.2|7634.2|7648.2|7636.2|7640.9|7628.9|0
1685949300000|2023-06-05 07:15:00|7645.2|7633.2|7655.2|7643.2|7655.2|7643.2|7641.7|7629.7|0
1685949600000|2023-06-05 07:20:00|7654.9|7642.9|7647.7|7635.7|7655.7|7643.7|7646.2|7634.2|0
1685949900000|2023-06-05 07:25:00|7647.2|7635.2|7648.2|7636.2|7653.7|7641.7|7646.7|7634.7|0
1685950200000|2023-06-05 07:30:00|7648.4|7636.4|7659.4|7647.4|7660.7|7648.7|7647.7|7635.7|0
1685950500000|2023-06-05 07:35:00|7659.7|7647.7|7651.4|7639.4|7661.7|7649.7|7651.2|7639.2|0
1685950800000|2023-06-05 07:40:00|7652.4|7640.4|7647.9|7635.9|7655.1|7643.1|7644.4|7632.4|0
1685951100000|2023-06-05 07:45:00|7648.4|7636.4|7647.4|7635.4|7651.4|7639.4|7646.9|7634.9|0
1685951400000|2023-06-05 07:50:00|7647.1|7635.1|7651.1|7639.1|7651.9|7639.9|7644.9|7632.9|0
1685951700000|2023-06-05 07:55:00|7651.4|7639.4|7647.4|7635.4|7651.4|7639.4|7647.4|7635.4|0
1685952000000|2023-06-05 08:00:00|7648.4|7636.4|7654.1|7642.1|7655.4|7643.4|7645.9|7633.9|0
1685952300000|2023-06-05 08:05:00|7654.4|7642.4|7652.9|7640.9|7656.4|7644.4|7650.9|7638.9|0
1685952600000|2023-06-05 08:10:00|7652.4|7640.4|7645.1|7633.1|7654.4|7642.4|7644.4|7632.4|0
1685952900000|2023-06-05 08:15:00|7644.4|7632.4|7651.1|7639.1|7651.1|7639.1|7643.9|7631.9|0
1685953200000|2023-06-05 08:20:00|7650.9|7638.9|7651.9|7639.9|7653.6|7641.6|7647.9|7635.9|0
1685953500000|2023-06-05 08:25:00|7652.4|7640.4|7649.4|7637.4|7652.9|7640.9|7648.9|7636.9|0
1685953800000|2023-06-05 08:30:00|7649.6|7637.6|7654.4|7642.4|7657.1|7645.1|7648.9|7636.9|0
1685954100000|2023-06-05 08:35:00|7654.6|7642.6|7656.9|7644.9|7656.9|7644.9|7653.4|7641.4|0
1685954400000|2023-06-05 08:40:00|7656.4|7644.4|7657.9|7645.9|7657.9|7645.9|7654.9|7642.9|0
1685954700000|2023-06-05 08:45:00|7657.6|7645.6|7656.6|7644.6|7658.4|7646.4|7654.4|7642.4|0
1685955000000|2023-06-05 08:50:00|7656.9|7644.9|7655.4|7643.4|7658.4|7646.4|7655.4|7643.4|0
1685955300000|2023-06-05 08:55:00|7655.6|7643.6|7655.9|7643.9|7657.9|7645.9|7654.9|7642.9|0
1685955600000|2023-06-05 09:00:00|7656.4|7644.4|7656.9|7644.9|7657.9|7645.9|7654.4|7642.4|0
1685955900000|2023-06-05 09:05:00|7657.4|7645.4|7656.9|7644.9|7657.6|7645.6|7654.1|7642.1|0
1685956200000|2023-06-05 09:10:00|7656.4|7644.4|7653.1|7641.1|7657.4|7645.4|7653.1|7641.1|0
1685956500000|2023-06-05 09:15:00|7653.4|7641.4|7650.1|7638.1|7653.4|7641.4|7647.4|7635.4|0
1685956800000|2023-06-05 09:20:00|7650.4|7638.4|7650.6|7638.6|7654.1|7642.1|7650.4|7638.4|0
1685957100000|2023-06-05 09:25:00|7650.9|7638.9|7649.9|7637.9|7650.9|7638.9|7648.1|7636.1|0
1685957400000|2023-06-05 09:30:00|7649.6|7637.6|7651.4|7639.4|7651.9|7639.9|7648.9|7636.9|0
1685957700000|2023-06-05 09:35:00|7651.9|7639.9|7647.9|7635.9|7651.9|7639.9|7647.6|7635.6|0
1685958000000|2023-06-05 09:40:00|7647.4|7635.4|7648.9|7636.9|7649.6|7637.6|7646.6|7634.6|0
1685958300000|2023-06-05 09:45:00|7649.1|7637.1|7654.4|7642.4|7654.9|7642.9|7648.9|7636.9|0
1685958600000|2023-06-05 09:50:00|7654.1|7642.1|7651.4|7639.4|7655.1|7643.1|7651.4|7639.4|0
1685958900000|2023-06-05 09:55:00|7649.9|7637.9|7650.4|7638.4|7650.6|7638.6|7648.9|7636.9|0
1685959200000|2023-06-05 10:00:00|7650.1|7638.1|7652.1|7640.1|7652.9|7640.9|7648.9|7636.9|0
1685959500000|2023-06-05 10:05:00|7653.4|7641.4|7651.9|7639.9|7653.9|7641.9|7651.4|7639.4|0
1685959800000|2023-06-05 10:10:00|7651.4|7639.4|7650.6|7638.6|7652.9|7640.9|7650.4|7638.4|0
1685960100000|2023-06-05 10:15:00|7650.9|7638.9|7649.9|7637.9|7651.9|7639.9|7649.1|7637.1|0
1685960400000|2023-06-05 10:20:00|7650.1|7638.1|7651.1|7639.1|7651.9|7639.9|7649.4|7637.4|0
1685960700000|2023-06-05 10:25:00|7650.9|7638.9|7651.4|7639.4|7653.9|7641.9|7650.9|7638.9|0
1685961000000|2023-06-05 10:30:00|7650.9|7638.9|7651.4|7639.4|7652.4|7640.4|7650.1|7638.1|0
1685961300000|2023-06-05 10:35:00|7651.9|7639.9|7651.9|7639.9|7652.4|7640.4|7650.9|7638.9|0
1685961600000|2023-06-05 10:40:00|7651.4|7639.4|7650.9|7638.9|7652.9|7640.9|7650.9|7638.9|0
1685961900000|2023-06-05 10:45:00|7651.1|7639.1|7653.4|7641.4|7654.9|7642.9|7651.1|7639.1|0
1685962200000|2023-06-05 10:50:00|7653.9|7641.9|7654.9|7642.9|7655.9|7643.9|7653.4|7641.4|0
1685962500000|2023-06-05 10:55:00|7655.1|7643.1|7652.9|7640.9|7655.4|7643.4|7652.9|7640.9|0
1685962800000|2023-06-05 11:00:00|7653.4|7641.4|7654.4|7642.4|7654.9|7642.9|7651.4|7639.4|0
1685963100000|2023-06-05 11:05:00|7654.1|7642.1|7654.4|7642.4|7654.9|7642.9|7653.4|7641.4|0
1685963400000|2023-06-05 11:10:00|7654.1|7642.1|7653.4|7641.4|7655.9|7643.9|7653.4|7641.4|0
1685963700000|2023-06-05 11:15:00|7653.9|7641.9|7655.4|7643.4|7655.6|7643.6|7653.4|7641.4|0
1685964000000|2023-06-05 11:20:00|7655.6|7643.6|7652.9|7640.9|7655.9|7643.9|7652.9|7640.9|0
1685964300000|2023-06-05 11:25:00|7652.4|7640.4|7653.9|7641.9|7654.4|7642.4|7651.4|7639.4|0
1685964600000|2023-06-05 11:30:00|7653.4|7641.4|7651.4|7639.4|7654.1|7642.1|7650.9|7638.9|0
1685964900000|2023-06-05 11:35:00|7651.6|7639.6|7648.9|7636.9|7651.9|7639.9|7648.9|7636.9|0
1685965200000|2023-06-05 11:40:00|7648.6|7636.6|7649.1|7637.1|7650.1|7638.1|7648.1|7636.1|0
1685965500000|2023-06-05 11:45:00|7649.6|7637.6|7652.1|7640.1|7652.6|7640.6|7649.1|7637.1|0
1685965800000|2023-06-05 11:50:00|7652.6|7640.6|7651.3|7639.3|7653.1|7641.1|7650.6|7638.6|0
1685966100000|2023-06-05 11:55:00|7651.1|7639.1|7651.1|7639.1|7652.1|7640.1|7650.6|7638.6|0
1685966400000|2023-06-05 12:00:00|7650.8|7638.8|7651.1|7639.1|7651.6|7639.6|7649.1|7637.1|0
1685966700000|2023-06-05 12:05:00|7651.3|7639.3|7653.3|7641.3|7653.6|7641.6|7651.3|7639.3|0
1685967000000|2023-06-05 12:10:00|7653.1|7641.1|7653.3|7641.3|7655.3|7643.3|7652.6|7640.6|0
1685967300000|2023-06-05 12:15:00|7653.6|7641.6|7652.1|7640.1|7654.6|7642.6|7651.3|7639.3|0
1685967600000|2023-06-05 12:20:00|7651.8|7639.8|7652.1|7640.1|7653.6|7641.6|7651.6|7639.6|0
1685967900000|2023-06-05 12:25:00|7652.3|7640.3|7653.1|7641.1|7653.1|7641.1|7650.6|7638.6|0
1685968200000|2023-06-05 12:30:00|7652.6|7640.6|7651.1|7639.1|7652.8|7640.8|7650.1|7638.1|0
1685968500000|2023-06-05 12:35:00|7650.6|7638.6|7651.1|7639.1|7651.6|7639.6|7649.3|7637.3|0
1685968800000|2023-06-05 12:40:00|7651.6|7639.6|7653.3|7641.3|7654.6|7642.6|7651.6|7639.6|0
1685969100000|2023-06-05 12:45:00|7653.6|7641.6|7653.8|7641.8|7654.1|7642.1|7650.3|7638.3|0
1685969400000|2023-06-05 12:50:00|7653.6|7641.6|7653.1|7641.1|7653.8|7641.8|7651.6|7639.6|0
1685969700000|2023-06-05 12:55:00|7652.6|7640.6|7651.1|7639.1|7653.1|7641.1|7650.6|7638.6|0
1685970000000|2023-06-05 13:00:00|7650.6|7638.6|7651.1|7639.1|7653.1|7641.1|7650.6|7638.6|0
1685970300000|2023-06-05 13:05:00|7651.6|7639.6|7650.1|7638.1|7651.8|7639.8|7649.1|7637.1|0
1685970600000|2023-06-05 13:10:00|7650.3|7638.3|7649.6|7637.6|7650.6|7638.6|7649.1|7637.1|0
1685970900000|2023-06-05 13:15:00|7649.8|7637.8|7651.6|7639.6|7652.1|7640.1|7649.1|7637.1|0
1685971200000|2023-06-05 13:20:00|7651.3|7639.3|7651.1|7639.1|7651.6|7639.6|7649.8|7637.8|0
1685971500000|2023-06-05 13:25:00|7651.3|7639.3|7650.6|7638.6|7652.6|7640.6|7648.6|7636.6|0
1685971800000|2023-06-05 13:30:00|7651.1|7639.1|7650.6|7638.6|7652.6|7640.6|7648.1|7636.1|0
1685972100000|2023-06-05 13:35:00|7649.6|7637.6|7650.6|7638.6|7654.1|7642.1|7649.6|7637.6|0
1685972400000|2023-06-05 13:40:00|7650.1|7638.1|7649.6|7637.6|7651.1|7639.1|7648.1|7636.1|0
1685972700000|2023-06-05 13:45:00|7649.8|7637.8|7645.1|7633.1|7650.6|7638.6|7644.6|7632.6|0
1685973000000|2023-06-05 13:50:00|7644.8|7632.8|7641.3|7629.3|7645.8|7633.8|7641.1|7629.1|0
1685973300000|2023-06-05 13:55:00|7641.6|7629.6|7632.6|7620.6|7642.1|7630.1|7632.6|7620.6|0
1685973600000|2023-06-05 14:00:00|7634.8|7622.8|7624.6|7612.6|7637.1|7625.1|7623.6|7611.6|0
1685973900000|2023-06-05 14:05:00|7624.1|7612.1|7615.1|7603.1|7626.1|7614.1|7614.6|7602.6|0
1685974200000|2023-06-05 14:10:00|7614.3|7602.3|7602.1|7590.1|7614.6|7602.6|7598.1|7586.1|0
1685974500000|2023-06-05 14:15:00|7601.8|7589.8|7604.1|7592.1|7606.8|7594.8|7598.3|7586.3|0
1685974800000|2023-06-05 14:20:00|7603.8|7591.8|7607.6|7595.6|7608.6|7596.6|7599.6|7587.6|0
1685975100000|2023-06-05 14:25:00|7607.1|7595.1|7603.8|7591.8|7608.3|7596.3|7603.1|7591.1|0
1685975400000|2023-06-05 14:30:00|7603.6|7591.6|7608.6|7596.6|7612.6|7600.6|7602.6|7590.6|0
1685975700000|2023-06-05 14:35:00|7608.1|7596.1|7608.1|7596.1|7610.6|7598.6|7604.1|7592.1|0
1685976000000|2023-06-05 14:40:00|7608.3|7596.3|7612.1|7600.1|7612.1|7600.1|7607.1|7595.1|0
1685976300000|2023-06-05 14:45:00|7611.8|7599.8|7615.1|7603.1|7615.1|7603.1|7610.1|7598.1|0
1685976600000|2023-06-05 14:50:00|7614.8|7602.8|7614.1|7602.1|7615.1|7603.1|7612.6|7600.6|0
1685976900000|2023-06-05 14:55:00|7613.8|7601.8|7611.1|7599.1|7615.6|7603.6|7607.6|7595.6|0
1685977200000|2023-06-05 15:00:00|7611.6|7599.6|7610.1|7598.1|7613.6|7601.6|7609.3|7597.3|0
1685977500000|2023-06-05 15:05:00|7610.3|7598.3|7608.1|7596.1|7610.3|7598.3|7604.3|7592.3|0
1685977800000|2023-06-05 15:10:00|7608.3|7596.3|7607.1|7595.1|7609.6|7597.6|7604.8|7592.8|0
1685978100000|2023-06-05 15:15:00|7606.9|7594.9|7605.1|7593.1|7607.9|7595.9|7603.9|7591.9|0
1685978400000|2023-06-05 15:20:00|7605.9|7593.9|7603.9|7591.9|7605.9|7593.9|7601.9|7589.9|0
1685978700000|2023-06-05 15:25:00|7604.1|7592.1|7604.9|7592.9|7605.9|7593.9|7600.9|7588.9|0
1685979000000|2023-06-05 15:30:00|7606.4|7594.4|7605.9|7593.9|7609.4|7597.4|7604.4|7592.4|0
1685979300000|2023-06-05 15:35:00|7606.4|7594.4|7606.4|7594.4|7606.9|7594.9|7602.9|7590.9|0
1685979600000|2023-06-05 15:40:00|7606.1|7594.1|7606.9|7594.9|7606.9|7594.9|7603.9|7591.9|0
1685979900000|2023-06-05 15:45:00|7607.4|7595.4|7606.4|7594.4|7608.4|7596.4|7604.9|7592.9|0
1685980200000|2023-06-05 15:50:00|7606.1|7594.1|7606.4|7594.4|7608.4|7596.4|7605.9|7593.9|0
1685980500000|2023-06-05 15:55:00|7606.9|7594.9|7606.4|7594.4|7609.4|7597.4|7605.1|7593.1|0
1685980800000|2023-06-05 16:00:00|7606.9|7594.9|7604.4|7592.4|7607.9|7595.9|7603.9|7591.9|0
1685981100000|2023-06-05 16:05:00|7604.6|7592.6|7607.1|7595.1|7607.9|7595.9|7604.4|7592.4|0
1685981400000|2023-06-05 16:10:00|7606.9|7594.9|7612.9|7600.9|7613.4|7601.4|7606.4|7594.4|0
1685981700000|2023-06-05 16:15:00|7613.1|7601.1|7612.4|7600.4|7613.1|7601.1|7611.1|7599.1|0
1685982000000|2023-06-05 16:20:00|7612.1|7600.1|7612.9|7600.9|7613.4|7601.4|7610.6|7598.6|0
1685982300000|2023-06-05 16:25:00|7612.4|7600.4|7612.9|7600.9|7613.9|7601.9|7611.4|7599.4|0
1685982600000|2023-06-05 16:30:00|7613.1|7601.1|7612.4|7600.4|7614.1|7602.1|7612.4|7600.4|0
1685982900000|2023-06-05 16:35:00|7611.9|7599.9|7610.9|7598.9|7611.9|7599.9|7610.4|7598.4|0
1685983200000|2023-06-05 16:40:00|7610.4|7598.4|7611.4|7599.4|7612.6|7600.6|7610.4|7598.4|0
1685983500000|2023-06-05 16:45:00|7611.6|7599.6|7611.6|7599.6|7612.9|7600.9|7611.4|7599.4|0
1685983800000|2023-06-05 16:50:00|7611.4|7599.4|7611.4|7599.4|7613.4|7601.4|7611.4|7599.4|0
1685984100000|2023-06-05 16:55:00|7611.9|7599.9|7612.9|7600.9|7613.1|7601.1|7609.9|7597.9|0
1685984400000|2023-06-05 17:00:00|7612.6|7600.6|7609.9|7597.9|7613.4|7601.4|7608.9|7596.9|0
1685984700000|2023-06-05 17:05:00|7609.6|7597.6|7611.9|7599.9|7611.9|7599.9|7609.1|7597.1|0
1685985000000|2023-06-05 17:10:00|7611.4|7599.4|7609.4|7597.4|7611.4|7599.4|7609.4|7597.4|0
1685985300000|2023-06-05 17:15:00|7608.9|7596.9|7607.9|7595.9|7608.9|7596.9|7607.4|7595.4|0
1685985600000|2023-06-05 17:20:00|7608.1|7596.1|7606.4|7594.4|7608.4|7596.4|7605.9|7593.9|0
1685985900000|2023-06-05 17:25:00|7605.9|7593.9|7604.6|7592.6|7606.4|7594.4|7603.4|7591.4|0
1685986200000|2023-06-05 17:30:00|7604.9|7592.9|7601.9|7589.9|7604.9|7592.9|7601.4|7589.4|0
1685986500000|2023-06-05 17:35:00|7601.4|7589.4|7600.6|7588.6|7601.9|7589.9|7598.6|7586.6|0
1685986800000|2023-06-05 17:40:00|7600.4|7588.4|7602.1|7590.1|7603.1|7591.1|7599.6|7587.6|0
1685987100000|2023-06-05 17:45:00|7601.9|7589.9|7604.1|7592.1|7604.4|7592.4|7601.9|7589.9|0
1685987400000|2023-06-05 17:50:00|7604.4|7592.4|7602.4|7590.4|7604.6|7592.6|7602.4|7590.4|0
1685987700000|2023-06-05 17:55:00|7601.9|7589.9|7604.1|7592.1|7604.4|7592.4|7601.1|7589.1|0
1685988000000|2023-06-05 18:00:00|7604.4|7592.4|7603.1|7591.1|7604.6|7592.6|7602.4|7590.4|0
1685988300000|2023-06-05 18:05:00|7602.9|7590.9|7601.9|7589.9|7603.1|7591.1|7599.4|7587.4|0
1685988600000|2023-06-05 18:10:00|7602.1|7590.1|7603.1|7591.1|7603.9|7591.9|7601.4|7589.4|0
1685988900000|2023-06-05 18:15:00|7602.9|7590.9|7604.6|7592.6|7604.9|7592.9|7602.1|7590.1|0
1685989200000|2023-06-05 18:20:00|7604.9|7592.9|7605.9|7593.9|7606.9|7594.9|7603.4|7591.4|0
1685989500000|2023-06-05 18:25:00|7605.6|7593.6|7604.9|7592.9|7605.6|7593.6|7602.1|7590.1|0
1685989800000|2023-06-05 18:30:00|7605.1|7593.1|7593.9|7581.9|7605.6|7593.6|7592.1|7580.1|0
1685990100000|2023-06-05 18:35:00|7593.6|7581.6|7591.6|7579.6|7597.4|7585.4|7591.4|7579.4|0
1685990400000|2023-06-05 18:40:00|7591.4|7579.4|7593.4|7581.4|7595.1|7583.1|7591.4|7579.4|0
1685990700000|2023-06-05 18:45:00|7593.9|7581.9|7591.1|7579.1|7594.4|7582.4|7590.1|7578.1|0
1685991000000|2023-06-05 18:50:00|7590.9|7578.9|7596.4|7584.4|7596.9|7584.9|7588.9|7576.9|0
1685991300000|2023-06-05 18:55:00|7596.1|7584.1|7598.4|7586.4|7599.4|7587.4|7595.9|7583.9|0
1685991600000|2023-06-05 19:00:00|7598.1|7586.1|7594.9|7582.9|7599.1|7587.1|7593.9|7581.9|0
1685991900000|2023-06-05 19:05:00|7594.6|7582.6|7593.1|7581.1|7596.9|7584.9|7592.4|7580.4|0
1685992200000|2023-06-05 19:10:00|7593.4|7581.4|7598.9|7586.9|7599.4|7587.4|7592.4|7580.4|0
1685992500000|2023-06-05 19:15:00|7599.1|7587.1|7595.4|7583.4|7599.1|7587.1|7595.4|7583.4|0
1685992800000|2023-06-05 19:20:00|7595.9|7583.9|7595.4|7583.4|7597.1|7585.1|7594.9|7582.9|0
1685993100000|2023-06-05 19:25:00|7594.9|7582.9|7593.9|7581.9|7595.1|7583.1|7592.1|7580.1|0
1685993400000|2023-06-05 19:30:00|7593.4|7581.4|7593.4|7581.4|7594.9|7582.9|7592.4|7580.4|0
1685993700000|2023-06-05 19:35:00|7593.6|7581.6|7596.9|7584.9|7596.9|7584.9|7592.6|7580.6|0
1685994000000|2023-06-05 19:40:00|7597.1|7585.1|7598.4|7586.4|7599.9|7587.9|7596.9|7584.9|0
1685994300000|2023-06-05 19:45:00|7597.9|7585.9|7599.4|7587.4|7599.9|7587.9|7595.9|7583.9|0
1685994600000|2023-06-05 19:50:00|7600.1|7588.1|7596.9|7584.9|7600.1|7588.1|7596.9|7584.9|0
1685994900000|2023-06-05 19:55:00|7596.6|7584.6|7594.9|7582.9|7598.9|7586.9|7594.4|7582.4|0
1685995200000|2023-06-05 20:00:00|7593.8|7581.8|7594|7582|7596.2|7584.2|7592.5|7580.5|0
1685995500000|2023-06-05 20:05:00|7593.9|7581.9|7594.2|7582.2|7594.2|7582.2|7592.9|7580.9|0
1685995800000|2023-06-05 20:10:00|7594|7582|7595.4|7583.4|7595.4|7583.4|7593.4|7581.4|0
1685996100000|2023-06-05 20:15:00|7595.5|7583.5|7596.4|7584.4|7596.6|7584.6|7595.4|7583.4|0
1685996400000|2023-06-05 20:20:00|7596.3|7584.3|7595.1|7583.1|7597.5|7585.5|7594.2|7582.2|0
1685996700000|2023-06-05 20:25:00|7595.2|7583.2|7595.7|7583.7|7596.2|7584.2|7594.4|7582.4|0
1685997000000|2023-06-05 20:30:00|7595.8|7583.8|7596|7584|7596.4|7584.4|7595.4|7583.4|0
1685997300000|2023-06-05 20:35:00|7596.4|7584.4|7597.6|7585.6|7597.6|7585.6|7595.9|7583.9|0
1685997600000|2023-06-05 20:40:00|7597.5|7585.5|7598.4|7586.4|7598.4|7586.4|7596.8|7584.8|0
1685997900000|2023-06-05 20:45:00|7598.3|7586.3|7598.8|7586.8|7599.1|7587.1|7598|7586|0
1685998200000|2023-06-05 20:50:00|7598.7|7586.7|7597.9|7585.9|7598.7|7586.7|7596.3|7584.3|0
1685998500000|2023-06-05 20:55:00|7597.7|7585.7|7593.6|7581.6|7598.3|7586.3|7593.2|7581.2|0
1685998800000|2023-06-05 21:00:00|7593.7|7581.7|7594.7|7582.7|7594.7|7582.7|7593.3|7581.3|0
1685999100000|2023-06-05 21:05:00|7594.8|7582.8|7594.9|7582.9|7595.4|7583.4|7594.4|7582.4|0
1685999400000|2023-06-05 21:10:00|7594.8|7582.8|7595|7583|7595.5|7583.5|7594.6|7582.6|0
1685999700000|2023-06-05 21:15:00|7594.9|7582.9|7595.2|7583.2|7595.7|7583.7|7594.9|7582.9|0
1686000000000|2023-06-05 21:20:00|7595.3|7583.3|7595.1|7583.1|7596.2|7584.2|7594.9|7582.9|0
1686000300000|2023-06-05 21:25:00|7594.9|7582.9|7594.4|7582.4|7594.9|7582.9|7594.4|7582.4|0
1686000600000|2023-06-05 21:30:00|7594.5|7582.5|7594.6|7582.6|7594.6|7582.6|7594.5|7582.5|0
1686000900000|2023-06-05 21:35:00|7594.5|7582.5|7594.6|7582.6|7594.9|7582.9|7594.5|7582.5|0
1686001500000|2023-06-05 21:45:00|7594.4|7582.4|7594.4|7582.4|7594.4|7582.4|7594.4|7582.4|0
1686001800000|2023-06-05 21:50:00|7594.3|7582.3|7594.6|7582.6|7594.6|7582.6|7594.3|7582.3|0
1686002100000|2023-06-05 21:55:00|7594.5|7582.5|7594|7582|7594.5|7582.5|7594|7582|0
1686002400000|2023-06-05 22:00:00|7592.1|7580.1|7592.3|7580.3|7592.9|7580.9|7589.6|7577.6|0
1686002700000|2023-06-05 22:05:00|7592.5|7580.5|7591.2|7579.2|7592.5|7580.5|7590.2|7578.2|0
1686003000000|2023-06-05 22:10:00|7591.3|7579.3|7589.8|7577.8|7593.2|7581.2|7589.7|7577.7|0
1686003300000|2023-06-05 22:15:00|7589.9|7577.9|7589|7577|7590.3|7578.3|7588.5|7576.5|0
1686003600000|2023-06-05 22:20:00|7588.9|7576.9|7590.1|7578.1|7590.8|7578.8|7588.3|7576.3|0
1686003900000|2023-06-05 22:25:00|7590|7578|7590.5|7578.5|7591|7579|7590|7578|0
1686004200000|2023-06-05 22:30:00|7590.6|7578.6|7588.3|7576.3|7591|7579|7588|7576|0
1686004500000|2023-06-05 22:35:00|7588.4|7576.4|7589.3|7577.3|7589.7|7577.7|7588.4|7576.4|0
1686004800000|2023-06-05 22:40:00|7589.6|7577.6|7588.9|7576.9|7589.7|7577.7|7587.4|7575.4|0
1686005100000|2023-06-05 22:45:00|7589|7577|7588.6|7576.6|7589.1|7577.1|7588.2|7576.2|0
1686005400000|2023-06-05 22:50:00|7588.8|7576.8|7589.8|7577.8|7590.6|7578.6|7588.8|7576.8|0
1686005700000|2023-06-05 22:55:00|7589.7|7577.7|7587.8|7575.8|7589.8|7577.8|7587.8|7575.8|0
1686006000000|2023-06-05 23:00:00|7588.3|7576.3|7589.3|7577.3|7589.3|7577.3|7587.8|7575.8|0
1686006300000|2023-06-05 23:05:00|7589.4|7577.4|7590.3|7578.3|7590.6|7578.6|7589.4|7577.4|0
1686006600000|2023-06-05 23:10:00|7590.5|7578.5|7589.7|7577.7|7590.5|7578.5|7589.3|7577.3|0
1686006900000|2023-06-05 23:15:00|7589.6|7577.6|7590.1|7578.1|7591.3|7579.3|7589.3|7577.3|0
1686007200000|2023-06-05 23:20:00|7590.2|7578.2|7590.4|7578.4|7591.7|7579.7|7590.1|7578.1|0
1686007500000|2023-06-05 23:25:00|7590.3|7578.3|7590.1|7578.1|7590.9|7578.9|7589.7|7577.7|0
1686007800000|2023-06-05 23:30:00|7590.2|7578.2|7590.9|7578.9|7590.9|7578.9|7590.1|7578.1|0
1686008100000|2023-06-05 23:35:00|7591.2|7579.2|7589.7|7577.7|7591.3|7579.3|7589.7|7577.7|0
1686008400000|2023-06-05 23:40:00|7589.6|7577.6|7586|7574|7589.6|7577.6|7586|7574|0
1686008700000|2023-06-05 23:45:00|7586.1|7574.1|7585.9|7573.9|7586.8|7574.8|7585.2|7573.2|0
1686009000000|2023-06-05 23:50:00|7585.8|7573.8|7586|7574|7586.5|7574.5|7585.2|7573.2|0
1686009300000|2023-06-05 23:55:00|7586.1|7574.1|7588.1|7576.1|7588.1|7576.1|7586|7574|0
1686009600000|2023-06-06 00:00:00|7588.8|7576.8|7587.6|7575.6|7589.6|7577.6|7585.4|7573.4|0
1686009900000|2023-06-06 00:05:00|7587.4|7575.4|7587.9|7575.9|7588.4|7576.4|7587.4|7575.4|0
1686010200000|2023-06-06 00:10:00|7587.6|7575.6|7586.4|7574.4|7587.9|7575.9|7586.4|7574.4|0
1686010500000|2023-06-06 00:15:00|7586.9|7574.9|7584.6|7572.6|7586.9|7574.9|7583.9|7571.9|0
1686010800000|2023-06-06 00:20:00|7584.4|7572.4|7584.9|7572.9|7585.1|7573.1|7583.9|7571.9|0
1686011100000|2023-06-06 00:25:00|7584.6|7572.6|7587.9|7575.9|7587.9|7575.9|7584.6|7572.6|0
1686011400000|2023-06-06 00:30:00|7588.1|7576.1|7589.6|7577.6|7590.6|7578.6|7587.4|7575.4|0
1686011700000|2023-06-06 00:35:00|7589.1|7577.1|7590.1|7578.1|7590.4|7578.4|7589.1|7577.1|0
1686012000000|2023-06-06 00:40:00|7589.9|7577.9|7590.9|7578.9|7591.4|7579.4|7589.9|7577.9|0
1686012300000|2023-06-06 00:45:00|7591.1|7579.1|7590.1|7578.1|7591.4|7579.4|7588.4|7576.4|0
1686012600000|2023-06-06 00:50:00|7590.4|7578.4|7590.1|7578.1|7592.4|7580.4|7589.9|7577.9|0
1686012900000|2023-06-06 00:55:00|7590.4|7578.4|7591.6|7579.6|7592.1|7580.1|7590.4|7578.4|0
1686013200000|2023-06-06 01:00:00|7592.1|7580.1|7591.6|7579.6|7592.1|7580.1|7590.1|7578.1|0
1686013500000|2023-06-06 01:05:00|7591.1|7579.1|7591.4|7579.4|7591.6|7579.6|7590.4|7578.4|0
1686013800000|2023-06-06 01:10:00|7590.9|7578.9|7594.4|7582.4|7594.6|7582.6|7590.9|7578.9|0
1686014100000|2023-06-06 01:15:00|7593.9|7581.9|7593.9|7581.9|7594.4|7582.4|7593.6|7581.6|0
1686014400000|2023-06-06 01:20:00|7593.6|7581.6|7592.6|7580.6|7593.9|7581.9|7591.6|7579.6|0
1686014700000|2023-06-06 01:25:00|7593.6|7581.6|7594.6|7582.6|7594.9|7582.9|7593.6|7581.6|0
1686015000000|2023-06-06 01:30:00|7594.9|7582.9|7592.9|7580.9|7594.9|7582.9|7592.6|7580.6|0
1686015300000|2023-06-06 01:35:00|7593.1|7581.1|7592.6|7580.6|7593.4|7581.4|7591.6|7579.6|0
1686015600000|2023-06-06 01:40:00|7592.9|7580.9|7592.4|7580.4|7594.4|7582.4|7592.4|7580.4|0
1686015900000|2023-06-06 01:45:00|7592.1|7580.1|7591.1|7579.1|7593.1|7581.1|7590.9|7578.9|0
1686016200000|2023-06-06 01:50:00|7591.6|7579.6|7593.6|7581.6|7593.9|7581.9|7591.6|7579.6|0
1686016500000|2023-06-06 01:55:00|7593.1|7581.1|7594.1|7582.1|7594.1|7582.1|7592.9|7580.9|0
1686016800000|2023-06-06 02:00:00|7594.4|7582.4|7593.1|7581.1|7594.6|7582.6|7591.4|7579.4|0
1686017100000|2023-06-06 02:05:00|7593.6|7581.6|7594.9|7582.9|7595.4|7583.4|7593.6|7581.6|0
1686017400000|2023-06-06 02:10:00|7595.4|7583.4|7597.1|7585.1|7597.1|7585.1|7594.6|7582.6|0
1686017700000|2023-06-06 02:15:00|7597.4|7585.4|7597.6|7585.6|7598.1|7586.1|7596.9|7584.9|0
1686018000000|2023-06-06 02:20:00|7597.4|7585.4|7598.9|7586.9|7599.1|7587.1|7597.4|7585.4|0
1686018300000|2023-06-06 02:25:00|7598.6|7586.6|7599.1|7587.1|7599.9|7587.9|7598.6|7586.6|0
1686018600000|2023-06-06 02:30:00|7599.4|7587.4|7598.9|7586.9|7599.6|7587.6|7597.9|7585.9|0
1686018900000|2023-06-06 02:35:00|7599.1|7587.1|7598.4|7586.4|7599.6|7587.6|7597.6|7585.6|0
1686019200000|2023-06-06 02:40:00|7599.1|7587.1|7599.1|7587.1|7599.6|7587.6|7597.6|7585.6|0
1686019500000|2023-06-06 02:45:00|7598.6|7586.6|7598.6|7586.6|7598.9|7586.9|7598.1|7586.1|0
1686019800000|2023-06-06 02:50:00|7598.9|7586.9|7600.1|7588.1|7600.1|7588.1|7598.9|7586.9|0
1686020100000|2023-06-06 02:55:00|7599.9|7587.9|7599.4|7587.4|7600.1|7588.1|7599.1|7587.1|0
1686020400000|2023-06-06 03:00:00|7599.6|7587.6|7599.1|7587.1|7599.6|7587.6|7597.9|7585.9|0
1686020700000|2023-06-06 03:05:00|7599.4|7587.4|7598.6|7586.6|7599.4|7587.4|7598.1|7586.1|0
1686021000000|2023-06-06 03:10:00|7598.4|7586.4|7599.1|7587.1|7599.4|7587.4|7598.4|7586.4|0
1686021300000|2023-06-06 03:15:00|7599.4|7587.4|7598.9|7586.9|7599.4|7587.4|7597.6|7585.6|0
1686021600000|2023-06-06 03:20:00|7599.1|7587.1|7600.1|7588.1|7600.1|7588.1|7598.9|7586.9|0
1686021900000|2023-06-06 03:25:00|7599.9|7587.9|7599.1|7587.1|7600.4|7588.4|7598.9|7586.9|0
1686022200000|2023-06-06 03:30:00|7599.4|7587.4|7597.4|7585.4|7599.4|7587.4|7597.1|7585.1|0
1686022500000|2023-06-06 03:35:00|7597.1|7585.1|7594.9|7582.9|7597.9|7585.9|7594.6|7582.6|0
1686022800000|2023-06-06 03:40:00|7594.6|7582.6|7595.9|7583.9|7596.1|7584.1|7594.6|7582.6|0
1686023100000|2023-06-06 03:45:00|7596.4|7584.4|7598.1|7586.1|7598.1|7586.1|7595.6|7583.6|0
1686023400000|2023-06-06 03:50:00|7598.4|7586.4|7597.9|7585.9|7598.4|7586.4|7597.4|7585.4|0
1686023700000|2023-06-06 03:55:00|7598.1|7586.1|7599.1|7587.1|7599.1|7587.1|7597.9|7585.9|0
1686024000000|2023-06-06 04:00:00|7598.9|7586.9|7598.4|7586.4|7599.6|7587.6|7598.1|7586.1|0
1686024300000|2023-06-06 04:05:00|7598.6|7586.6|7598.9|7586.9|7599.6|7587.6|7598.6|7586.6|0
1686024600000|2023-06-06 04:10:00|7599.1|7587.1|7600.1|7588.1|7600.4|7588.4|7599.1|7587.1|0
1686024900000|2023-06-06 04:15:00|7599.9|7587.9|7599.6|7587.6|7600.1|7588.1|7599.1|7587.1|0
1686025200000|2023-06-06 04:20:00|7599.4|7587.4|7600.4|7588.4|7600.4|7588.4|7598.6|7586.6|0
1686025500000|2023-06-06 04:25:00|7600.6|7588.6|7600.1|7588.1|7601.4|7589.4|7600.1|7588.1|0
1686025800000|2023-06-06 04:30:00|7600.4|7588.4|7605.9|7593.9|7605.9|7593.9|7597.9|7585.9|0
1686026100000|2023-06-06 04:35:00|7606.1|7594.1|7603.1|7591.1|7606.4|7594.4|7602.6|7590.6|0
1686026400000|2023-06-06 04:40:00|7603.4|7591.4|7605.1|7593.1|7605.9|7593.9|7603.1|7591.1|0
1686026700000|2023-06-06 04:45:00|7604.9|7592.9|7603.1|7591.1|7605.1|7593.1|7601.6|7589.6|0
1686027000000|2023-06-06 04:50:00|7602.9|7590.9|7601.4|7589.4|7603.1|7591.1|7601.4|7589.4|0
1686027300000|2023-06-06 04:55:00|7601.6|7589.6|7600.1|7588.1|7601.9|7589.9|7600.1|7588.1|0
1686027600000|2023-06-06 05:00:00|7600.4|7588.4|7601.1|7589.1|7601.4|7589.4|7598.6|7586.6|0
1686027900000|2023-06-06 05:05:00|7600.9|7588.9|7602.1|7590.1|7603.4|7591.4|7600.4|7588.4|0
1686028200000|2023-06-06 05:10:00|7601.9|7589.9|7603.9|7591.9|7603.9|7591.9|7601.9|7589.9|0
1686028500000|2023-06-06 05:15:00|7603.6|7591.6|7603.6|7591.6|7603.9|7591.9|7602.4|7590.4|0
1686028800000|2023-06-06 05:20:00|7603.4|7591.4|7601.6|7589.6|7603.6|7591.6|7600.9|7588.9|0
1686029100000|2023-06-06 05:25:00|7601.9|7589.9|7601.6|7589.6|7601.9|7589.9|7600.9|7588.9|0
1686029400000|2023-06-06 05:30:00|7601.4|7589.4|7601.9|7589.9|7602.4|7590.4|7601.1|7589.1|0
1686029700000|2023-06-06 05:35:00|7601.6|7589.6|7600.6|7588.6|7601.9|7589.9|7599.1|7587.1|0
1686030000000|2023-06-06 05:40:00|7600.4|7588.4|7600.1|7588.1|7600.4|7588.4|7598.4|7586.4|0
1686030300000|2023-06-06 05:45:00|7599.9|7587.9|7598.4|7586.4|7600.4|7588.4|7598.1|7586.1|0
1686030600000|2023-06-06 05:50:00|7598.6|7586.6|7599.6|7587.6|7600.6|7588.6|7598.6|7586.6|0
1686030900000|2023-06-06 05:55:00|7599.4|7587.4|7595.4|7583.4|7599.6|7587.6|7595.4|7583.4|0
1686031200000|2023-06-06 06:00:00|7595.6|7583.6|7590.6|7578.6|7596.4|7584.4|7587.6|7575.6|0
1686031500000|2023-06-06 06:05:00|7590.4|7578.4|7591.9|7579.9|7592.4|7580.4|7588.9|7576.9|0
1686031800000|2023-06-06 06:10:00|7591.6|7579.6|7595.1|7583.1|7595.1|7583.1|7590.4|7578.4|0
1686032100000|2023-06-06 06:15:00|7594.9|7582.9|7595.9|7583.9|7595.9|7583.9|7592.6|7580.6|0
1686032400000|2023-06-06 06:20:00|7595.4|7583.4|7596.9|7584.9|7598.1|7586.1|7594.9|7582.9|0
1686032700000|2023-06-06 06:25:00|7596.6|7584.6|7598.4|7586.4|7599.4|7587.4|7596.6|7584.6|0
1686033000000|2023-06-06 06:30:00|7598.1|7586.1|7597.1|7585.1|7599.1|7587.1|7596.9|7584.9|0
1686033300000|2023-06-06 06:35:00|7596.9|7584.9|7595.1|7583.1|7597.9|7585.9|7595.1|7583.1|0
1686033600000|2023-06-06 06:40:00|7594.9|7582.9|7593.6|7581.6|7596.4|7584.4|7593.6|7581.6|0
1686033900000|2023-06-06 06:45:00|7593.9|7581.9|7586.1|7574.1|7594.9|7582.9|7586.1|7574.1|0
1686034200000|2023-06-06 06:50:00|7586.4|7574.4|7584.4|7572.4|7586.9|7574.9|7583.4|7571.4|0
1686034500000|2023-06-06 06:55:00|7584.6|7572.6|7585.9|7573.9|7585.9|7573.9|7581.1|7569.1|0
1686034800000|2023-06-06 07:00:00|7587.4|7575.4|7602.9|7590.9|7606.6|7594.6|7586.4|7574.4|0
1686035100000|2023-06-06 07:05:00|7602.6|7590.6|7600.4|7588.4|7604.4|7592.4|7595.9|7583.9|0
1686035400000|2023-06-06 07:10:00|7601.4|7589.4|7596.9|7584.9|7602.4|7590.4|7593.1|7581.1|0
1686035700000|2023-06-06 07:15:00|7597.1|7585.1|7592.6|7580.6|7599.1|7587.1|7591.9|7579.9|0
1686036000000|2023-06-06 07:20:00|7592.4|7580.4|7596.4|7584.4|7596.9|7584.9|7591.6|7579.6|0
1686036300000|2023-06-06 07:25:00|7596.9|7584.9|7601.9|7589.9|7609.1|7597.1|7595.9|7583.9|0
1686036600000|2023-06-06 07:30:00|7601.6|7589.6|7602.4|7590.4|7604.9|7592.9|7598.9|7586.9|0
1686036900000|2023-06-06 07:35:00|7602.1|7590.1|7590.6|7578.6|7602.4|7590.4|7589.6|7577.6|0
1686037200000|2023-06-06 07:40:00|7590.5|7578.5|7590.8|7578.8|7593.3|7581.3|7589.3|7577.3|0
1686037500000|2023-06-06 07:45:00|7590.5|7578.5|7594.3|7582.3|7595.3|7583.3|7588.5|7576.5|0
1686037800000|2023-06-06 07:50:00|7594.5|7582.5|7599|7587|7600.8|7588.8|7592.8|7580.8|0
1686038100000|2023-06-06 07:55:00|7599.3|7587.3|7600|7588|7600.8|7588.8|7595.5|7583.5|0
1686038400000|2023-06-06 08:00:00|7597.8|7585.8|7597.3|7585.3|7600.8|7588.8|7594|7582|0
1686038700000|2023-06-06 08:05:00|7597.8|7585.8|7586.3|7574.3|7597.8|7585.8|7586.3|7574.3|0
1686039000000|2023-06-06 08:10:00|7584.8|7572.8|7585|7573|7586.5|7574.5|7580.3|7568.3|0
1686039300000|2023-06-06 08:15:00|7585.3|7573.3|7589.8|7577.8|7590|7578|7583.8|7571.8|0
1686039600000|2023-06-06 08:20:00|7589.5|7577.5|7588.8|7576.8|7591.8|7579.8|7587.3|7575.3|0
1686039900000|2023-06-06 08:25:00|7588.5|7576.5|7582.5|7570.5|7588.8|7576.8|7582.3|7570.3|0
1686040200000|2023-06-06 08:30:00|7582.3|7570.3|7574.8|7562.8|7582.8|7570.8|7573.3|7561.3|0
1686040500000|2023-06-06 08:35:00|7575.3|7563.3|7578|7566|7580.8|7568.8|7573.3|7561.3|0
1686040800000|2023-06-06 08:40:00|7577.8|7565.8|7574.8|7562.8|7579.5|7567.5|7574.5|7562.5|0
1686041100000|2023-06-06 08:45:00|7575.3|7563.3|7572.8|7560.8|7576.3|7564.3|7572|7560|0
1686041400000|2023-06-06 08:50:00|7572.5|7560.5|7570|7558|7573.3|7561.3|7567.5|7555.5|0
1686041700000|2023-06-06 08:55:00|7570.3|7558.3|7561.8|7549.8|7570.3|7558.3|7561|7549|0
1686042000000|2023-06-06 09:00:00|7562.8|7550.8|7571.5|7559.5|7574|7562|7562.8|7550.8|0
1686042300000|2023-06-06 09:05:00|7572|7560|7570.8|7558.8|7574.5|7562.5|7569.8|7557.8|0
1686042600000|2023-06-06 09:10:00|7571.3|7559.3|7572.8|7560.8|7573.3|7561.3|7570|7558|0
1686042900000|2023-06-06 09:15:00|7573|7561|7576|7564|7576|7564|7569.5|7557.5|0
1686043200000|2023-06-06 09:20:00|7575.8|7563.8|7579.5|7567.5|7579.8|7567.8|7575.5|7563.5|0
1686043500000|2023-06-06 09:25:00|7579.8|7567.8|7579.8|7567.8|7584.8|7572.8|7578.3|7566.3|0
1686043800000|2023-06-06 09:30:00|7580|7568|7584.8|7572.8|7585.8|7573.8|7578.3|7566.3|0
1686044100000|2023-06-06 09:35:00|7584.3|7572.3|7585.3|7573.3|7585.8|7573.8|7583.8|7571.8|0
1686044400000|2023-06-06 09:40:00|7585.5|7573.5|7587.8|7575.8|7588.8|7576.8|7585.5|7573.5|0
1686044700000|2023-06-06 09:45:00|7588|7576|7588.8|7576.8|7591|7579|7587.3|7575.3|0
1686045000000|2023-06-06 09:50:00|7589.3|7577.3|7587.3|7575.3|7590|7578|7587.3|7575.3|0
1686045300000|2023-06-06 09:55:00|7587|7575|7588.5|7576.5|7588.8|7576.8|7586.3|7574.3|0
1686045600000|2023-06-06 10:00:00|7588.8|7576.8|7586.8|7574.8|7589.8|7577.8|7585.3|7573.3|0
1686045900000|2023-06-06 10:05:00|7586.3|7574.3|7588.8|7576.8|7588.8|7576.8|7585.3|7573.3|0
1686046200000|2023-06-06 10:10:00|7588.3|7576.3|7588.3|7576.3|7588.3|7576.3|7585|7573|0
1686046500000|2023-06-06 10:15:00|7588|7576|7587.3|7575.3|7588.3|7576.3|7584.8|7572.8|0
1686046800000|2023-06-06 10:20:00|7587|7575|7585.3|7573.3|7589.3|7577.3|7585.3|7573.3|0
1686047100000|2023-06-06 10:25:00|7585.8|7573.8|7585.3|7573.3|7588.3|7576.3|7584.5|7572.5|0
1686047400000|2023-06-06 10:30:00|7585.8|7573.8|7586.3|7574.3|7587|7575|7585|7573|0
1686047700000|2023-06-06 10:35:00|7587.3|7575.3|7587.8|7575.8|7589|7577|7585.5|7573.5|0
1686048000000|2023-06-06 10:40:00|7587.5|7575.5|7582.3|7570.3|7587.8|7575.8|7582.3|7570.3|0
1686048300000|2023-06-06 10:45:00|7582.5|7570.5|7581.8|7569.8|7584.3|7572.3|7580.5|7568.5|0
1686048600000|2023-06-06 10:50:00|7582|7570|7582|7570|7583.3|7571.3|7580.5|7568.5|0
1686048900000|2023-06-06 10:55:00|7581.8|7569.8|7581.3|7569.3|7583.8|7571.8|7581.3|7569.3|0
1686049200000|2023-06-06 11:00:00|7581.8|7569.8|7580|7568|7582.3|7570.3|7579.8|7567.8|0
1686049500000|2023-06-06 11:05:00|7580.3|7568.3|7581.8|7569.8|7581.8|7569.8|7577.3|7565.3|0
1686049800000|2023-06-06 11:10:00|7582.3|7570.3|7584.3|7572.3|7585.5|7573.5|7581.5|7569.5|0
1686050100000|2023-06-06 11:15:00|7584|7572|7585.3|7573.3|7585.8|7573.8|7583.3|7571.3|0
1686050400000|2023-06-06 11:20:00|7585.5|7573.5|7585.5|7573.5|7586.3|7574.3|7584.3|7572.3|0
1686050700000|2023-06-06 11:25:00|7585.8|7573.8|7586.8|7574.8|7588.8|7576.8|7584.8|7572.8|0
1686051000000|2023-06-06 11:30:00|7587.3|7575.3|7588.3|7576.3|7588.8|7576.8|7586.8|7574.8|0
1686051300000|2023-06-06 11:35:00|7588.5|7576.5|7588|7576|7589.8|7577.8|7587.8|7575.8|0
1686051600000|2023-06-06 11:40:00|7587.6|7575.6|7585.4|7573.4|7587.9|7575.9|7584.6|7572.6|0
1686051900000|2023-06-06 11:45:00|7586.4|7574.4|7586.9|7574.9|7587.4|7575.4|7584.9|7572.9|0
1686052200000|2023-06-06 11:50:00|7586.6|7574.6|7586.4|7574.4|7586.9|7574.9|7584.9|7572.9|0
1686052500000|2023-06-06 11:55:00|7586.9|7574.9|7588.4|7576.4|7588.4|7576.4|7586.4|7574.4|0
1686052800000|2023-06-06 12:00:00|7588.1|7576.1|7593.9|7581.9|7593.9|7581.9|7587.9|7575.9|0
1686053100000|2023-06-06 12:05:00|7594.1|7582.1|7593.4|7581.4|7594.4|7582.4|7592.4|7580.4|0
1686053400000|2023-06-06 12:10:00|7592.9|7580.9|7595.9|7583.9|7595.9|7583.9|7591.4|7579.4|0
1686053700000|2023-06-06 12:15:00|7595.1|7583.1|7597.6|7585.6|7597.9|7585.9|7594.4|7582.4|0
1686054000000|2023-06-06 12:20:00|7597.9|7585.9|7601.1|7589.1|7601.4|7589.4|7597.4|7585.4|0
1686054300000|2023-06-06 12:25:00|7601.4|7589.4|7601.4|7589.4|7603.6|7591.6|7600.9|7588.9|0
1686054600000|2023-06-06 12:30:00|7601.9|7589.9|7602.4|7590.4|7602.9|7590.9|7599.6|7587.6|0
1686054900000|2023-06-06 12:35:00|7602.6|7590.6|7600.9|7588.9|7602.9|7590.9|7599.9|7587.9|0
1686055200000|2023-06-06 12:40:00|7601.4|7589.4|7604.9|7592.9|7605.4|7593.4|7600.9|7588.9|0
1686055500000|2023-06-06 12:45:00|7605.4|7593.4|7604.4|7592.4|7606.4|7594.4|7603.9|7591.9|0
1686055800000|2023-06-06 12:50:00|7604.9|7592.9|7603.9|7591.9|7605.4|7593.4|7603.4|7591.4|0
1686056100000|2023-06-06 12:55:00|7603.4|7591.4|7603.9|7591.9|7603.9|7591.9|7602.4|7590.4|0
1686056400000|2023-06-06 13:00:00|7603.4|7591.4|7606.9|7594.9|7607.4|7595.4|7603.4|7591.4|0
1686056700000|2023-06-06 13:05:00|7606.4|7594.4|7609.4|7597.4|7609.4|7597.4|7605.4|7593.4|0
1686057000000|2023-06-06 13:10:00|7609.1|7597.1|7607.9|7595.9|7609.4|7597.4|7607.4|7595.4|0
1686057300000|2023-06-06 13:15:00|7608.1|7596.1|7606.4|7594.4|7609.4|7597.4|7605.6|7593.6|0
1686057600000|2023-06-06 13:20:00|7606.6|7594.6|7606.4|7594.4|7608.4|7596.4|7605.9|7593.9|0
1686057900000|2023-06-06 13:25:00|7606.1|7594.1|7606.4|7594.4|7606.9|7594.9|7604.6|7592.6|0
1686058200000|2023-06-06 13:30:00|7605.9|7593.9|7607.9|7595.9|7609.1|7597.1|7602.6|7590.6|0
1686058500000|2023-06-06 13:35:00|7608.1|7596.1|7609.9|7597.9|7612.4|7600.4|7605.4|7593.4|0
1686058800000|2023-06-06 13:40:00|7610.4|7598.4|7619.4|7607.4|7619.6|7607.6|7608.9|7596.9|0
1686059100000|2023-06-06 13:45:00|7619.9|7607.9|7619.4|7607.4|7620.9|7608.9|7615.9|7603.9|0
1686059400000|2023-06-06 13:50:00|7618.9|7606.9|7620.4|7608.4|7622.9|7610.9|7617.4|7605.4|0
1686059700000|2023-06-06 13:55:00|7619.9|7607.9|7615.4|7603.4|7621.4|7609.4|7613.4|7601.4|0
1686060000000|2023-06-06 14:00:00|7614.9|7602.9|7616.6|7604.6|7620.1|7608.1|7613.6|7601.6|0
1686060300000|2023-06-06 14:05:00|7616.9|7604.9|7621.9|7609.9|7621.9|7609.9|7616.4|7604.4|0
1686060600000|2023-06-06 14:10:00|7621.3|7609.3|7617.3|7605.3|7622.3|7610.3|7616.3|7604.3|0
1686060900000|2023-06-06 14:15:00|7616.8|7604.8|7621.3|7609.3|7621.8|7609.8|7615.8|7603.8|0
1686061200000|2023-06-06 14:20:00|7621.5|7609.5|7622.3|7610.3|7622.8|7610.8|7620.5|7608.5|0
1686061500000|2023-06-06 14:25:00|7622.8|7610.8|7622.5|7610.5|7624.8|7612.8|7621.8|7609.8|0
1686061800000|2023-06-06 14:30:00|7622.8|7610.8|7625.3|7613.3|7626.8|7614.8|7622.3|7610.3|0
1686062100000|2023-06-06 14:35:00|7624.8|7612.8|7626.3|7614.3|7627.8|7615.8|7624.3|7612.3|0
1686062400000|2023-06-06 14:40:00|7626.5|7614.5|7630.8|7618.8|7630.8|7618.8|7626.3|7614.3|0
1686062700000|2023-06-06 14:45:00|7630.3|7618.3|7633|7621|7634.3|7622.3|7629.8|7617.8|0
1686063000000|2023-06-06 14:50:00|7633.3|7621.3|7631.3|7619.3|7634.8|7622.8|7630.5|7618.5|0
1686063300000|2023-06-06 14:55:00|7630.8|7618.8|7631.8|7619.8|7632.3|7620.3|7629.3|7617.3|0
1686063600000|2023-06-06 15:00:00|7632.3|7620.3|7635.8|7623.8|7636.8|7624.8|7631.3|7619.3|0
1686063900000|2023-06-06 15:05:00|7635.5|7623.5|7638.3|7626.3|7639.3|7627.3|7635|7623|0
1686064200000|2023-06-06 15:10:00|7638.5|7626.5|7640|7628|7641.3|7629.3|7638.3|7626.3|0
1686064500000|2023-06-06 15:15:00|7639.5|7627.5|7640.3|7628.3|7642|7630|7638|7626|0
1686064800000|2023-06-06 15:20:00|7639.8|7627.8|7636.8|7624.8|7641.3|7629.3|7636.3|7624.3|0
1686065100000|2023-06-06 15:25:00|7636.3|7624.3|7639.8|7627.8|7640.3|7628.3|7633.3|7621.3|0
1686065400000|2023-06-06 15:30:00|7639.3|7627.3|7635.8|7623.8|7640.3|7628.3|7635|7623|0
1686065700000|2023-06-06 15:35:00|7635.3|7623.3|7644.3|7632.3|7644.3|7632.3|7635.3|7623.3|0
1686066000000|2023-06-06 15:40:00|7644|7632|7641.3|7629.3|7644|7632|7638.8|7626.8|0
1686066300000|2023-06-06 15:45:00|7640.8|7628.8|7643.8|7631.8|7644.8|7632.8|7639.8|7627.8|0
1686066600000|2023-06-06 15:50:00|7644|7632|7642.8|7630.8|7644.8|7632.8|7642.8|7630.8|0
1686066900000|2023-06-06 15:55:00|7642.3|7630.3|7645.8|7633.8|7646|7634|7641.8|7629.8|0
1686067200000|2023-06-06 16:00:00|7645.5|7633.5|7645.8|7633.8|7648|7636|7645.3|7633.3|0
1686067500000|2023-06-06 16:05:00|7645.3|7633.3|7643.8|7631.8|7645.3|7633.3|7642|7630|0
1686067800000|2023-06-06 16:10:00|7644.3|7632.3|7642.8|7630.8|7644.8|7632.8|7642.8|7630.8|0
1686068100000|2023-06-06 16:15:00|7643|7631|7643.8|7631.8|7644.3|7632.3|7642.8|7630.8|0
1686068400000|2023-06-06 16:20:00|7644.3|7632.3|7641|7629|7644.8|7632.8|7640.8|7628.8|0
1686068700000|2023-06-06 16:25:00|7640.8|7628.8|7639.3|7627.3|7643.3|7631.3|7638.8|7626.8|0
1686069000000|2023-06-06 16:30:00|7639.5|7627.5|7640.3|7628.3|7640.3|7628.3|7638.8|7626.8|0
1686069300000|2023-06-06 16:35:00|7639.8|7627.8|7637.8|7625.8|7640.3|7628.3|7637.3|7625.3|0
1686069600000|2023-06-06 16:40:00|7637.3|7625.3|7636.8|7624.8|7638.5|7626.5|7634.8|7622.8|0
1686069900000|2023-06-06 16:45:00|7637.3|7625.3|7635.8|7623.8|7637.8|7625.8|7635.8|7623.8|0
1686070200000|2023-06-06 16:50:00|7635.5|7623.5|7636.3|7624.3|7637.3|7625.3|7634.3|7622.3|0
1686070500000|2023-06-06 16:55:00|7636|7624|7636|7624|7636.8|7624.8|7634|7622|0
1686070800000|2023-06-06 17:00:00|7635.3|7623.3|7636.8|7624.8|7636.8|7624.8|7634.8|7622.8|0
1686071100000|2023-06-06 17:05:00|7637.3|7625.3|7639.8|7627.8|7640.3|7628.3|7636.8|7624.8|0
1686071400000|2023-06-06 17:10:00|7640.3|7628.3|7641.8|7629.8|7642.3|7630.3|7639.8|7627.8|0
1686071700000|2023-06-06 17:15:00|7642|7630|7639.3|7627.3|7642.8|7630.8|7639.3|7627.3|0
1686072000000|2023-06-06 17:20:00|7639|7627|7639.8|7627.8|7640.3|7628.3|7637.3|7625.3|0
1686072300000|2023-06-06 17:25:00|7639.3|7627.3|7640|7628|7640.8|7628.8|7637.8|7625.8|0
1686072600000|2023-06-06 17:30:00|7640.3|7628.3|7638.8|7626.8|7640.8|7628.8|7637.3|7625.3|0
1686072900000|2023-06-06 17:35:00|7638.5|7626.5|7638.8|7626.8|7639.3|7627.3|7638.3|7626.3|0
1686073200000|2023-06-06 17:40:00|7639.3|7627.3|7638.3|7626.3|7639.5|7627.5|7637.8|7625.8|0
1686073500000|2023-06-06 17:45:00|7638|7626|7636.5|7624.5|7639.3|7627.3|7636.5|7624.5|0
1686073800000|2023-06-06 17:50:00|7636.8|7624.8|7635.8|7623.8|7637.3|7625.3|7634.8|7622.8|0
1686074100000|2023-06-06 17:55:00|7634.3|7622.3|7635.3|7623.3|7635.5|7623.5|7633.3|7621.3|0
1686074400000|2023-06-06 18:00:00|7635.5|7623.5|7635.3|7623.3|7635.5|7623.5|7633.3|7621.3|0
1686074700000|2023-06-06 18:05:00|7635|7623|7635.8|7623.8|7635.8|7623.8|7632.8|7620.8|0
1686075000000|2023-06-06 18:10:00|7636|7624|7637.3|7625.3|7638|7626|7634.8|7622.8|0
1686075300000|2023-06-06 18:15:00|7637.5|7625.5|7636.3|7624.3|7637.8|7625.8|7636.3|7624.3|0
1686075600000|2023-06-06 18:20:00|7635.8|7623.8|7638|7626|7638.3|7626.3|7635.8|7623.8|0
1686075900000|2023-06-06 18:25:00|7638.3|7626.3|7639.3|7627.3|7639.5|7627.5|7637.8|7625.8|0
1686076200000|2023-06-06 18:30:00|7639.5|7627.5|7638.8|7626.8|7639.8|7627.8|7637.8|7625.8|0
1686076500000|2023-06-06 18:35:00|7639.3|7627.3|7640.8|7628.8|7641.3|7629.3|7638.8|7626.8|0
1686076800000|2023-06-06 18:40:00|7640.5|7628.5|7640.8|7628.8|7641.5|7629.5|7639.8|7627.8|0
1686077100000|2023-06-06 18:45:00|7640.5|7628.5|7641.3|7629.3|7641.8|7629.8|7640.3|7628.3|0
1686077400000|2023-06-06 18:50:00|7641.5|7629.5|7640|7628|7642.3|7630.3|7639.8|7627.8|0
1686077700000|2023-06-06 18:55:00|7639.8|7627.8|7640.3|7628.3|7640.5|7628.5|7639.8|7627.8|0
1686078000000|2023-06-06 19:00:00|7640.8|7628.8|7641.8|7629.8|7642.3|7630.3|7640.3|7628.3|0
1686078300000|2023-06-06 19:05:00|7642|7630|7642|7630|7643.3|7631.3|7641.3|7629.3|0
1686078600000|2023-06-06 19:10:00|7641.8|7629.8|7642.3|7630.3|7642.8|7630.8|7641.8|7629.8|0
1686078900000|2023-06-06 19:15:00|7642|7630|7644.3|7632.3|7644.3|7632.3|7641.8|7629.8|0
1686079200000|2023-06-06 19:20:00|7644.5|7632.5|7644.8|7632.8|7645.3|7633.3|7644.3|7632.3|0
1686079500000|2023-06-06 19:25:00|7644.3|7632.3|7644.8|7632.8|7645.8|7633.8|7643.3|7631.3|0
1686079800000|2023-06-06 19:30:00|7645|7633|7646.3|7634.3|7646.3|7634.3|7644|7632|0
1686080100000|2023-06-06 19:35:00|7646.5|7634.5|7643.5|7631.5|7647.5|7635.5|7643.3|7631.3|0
1686080400000|2023-06-06 19:40:00|7643.3|7631.3|7647.3|7635.3|7647.3|7635.3|7642.8|7630.8|0
1686080700000|2023-06-06 19:45:00|7646.8|7634.8|7647.8|7635.8|7648.3|7636.3|7645.5|7633.5|0
1686081000000|2023-06-06 19:50:00|7648.3|7636.3|7649.3|7637.3|7650.3|7638.3|7648.3|7636.3|0
1686081300000|2023-06-06 19:55:00|7649.5|7637.5|7648.3|7636.3|7650.8|7638.8|7646.5|7634.5|0
1686081600000|2023-06-06 20:00:00|7647.2|7635.2|7652.4|7640.4|7653.3|7641.3|7647.1|7635.1|0
1686081900000|2023-06-06 20:05:00|7652.3|7640.3|7653.1|7641.1|7653.5|7641.5|7651.5|7639.5|0
1686082200000|2023-06-06 20:10:00|7653|7641|7652.3|7640.3|7654.2|7642.2|7652.3|7640.3|0
1686082500000|2023-06-06 20:15:00|7652.4|7640.4|7651.7|7639.7|7652.6|7640.6|7650.9|7638.9|0
1686082800000|2023-06-06 20:20:00|7651.8|7639.8|7651.4|7639.4|7651.9|7639.9|7651.4|7639.4|0
1686083400000|2023-06-06 20:30:00|7651.5|7639.5|7650.8|7638.8|7651.5|7639.5|7650.8|7638.8|0
1686083700000|2023-06-06 20:35:00|7650.7|7638.7|7650.8|7638.8|7650.8|7638.8|7650.7|7638.7|0
1686084000000|2023-06-06 20:40:00|7650.7|7638.7|7651.5|7639.5|7651.5|7639.5|7650.7|7638.7|0
1686084600000|2023-06-06 20:50:00|7651.6|7639.6|7651.4|7639.4|7651.9|7639.9|7650.9|7638.9|0
1686084900000|2023-06-06 20:55:00|7651.5|7639.5|7651.7|7639.7|7651.9|7639.9|7651.5|7639.5|0
1686085200000|2023-06-06 21:00:00|7651.2|7639.2|7651.3|7639.3|7651.7|7639.7|7651.2|7639.2|0
1686085500000|2023-06-06 21:05:00|7651.2|7639.2|7650.8|7638.8|7651.2|7639.2|7650.8|7638.8|0
1686085800000|2023-06-06 21:10:00|7650.5|7638.5|7650.8|7638.8|7651.2|7639.2|7650.5|7638.5|0
1686086100000|2023-06-06 21:15:00|7650.9|7638.9|7651.2|7639.2|7651.3|7639.3|7650.9|7638.9|0
1686086400000|2023-06-06 21:20:00|7651.3|7639.3|7650.7|7638.7|7651.3|7639.3|7650.5|7638.5|0
1686086700000|2023-06-06 21:25:00|7650.8|7638.8|7652.2|7640.2|7652.6|7640.6|7650.8|7638.8|0
1686087000000|2023-06-06 21:30:00|7652.1|7640.1|7652|7640|7653.4|7641.4|7651.6|7639.6|0
1686087300000|2023-06-06 21:35:00|7652.1|7640.1|7652.8|7640.8|7652.9|7640.9|7652|7640|0
1686087600000|2023-06-06 21:40:00|7652.7|7640.7|7654.5|7642.5|7654.6|7642.6|7652.7|7640.7|0
1686087900000|2023-06-06 21:45:00|7654.4|7642.4|7653.7|7641.7|7654.4|7642.4|7653.5|7641.5|0
1686088200000|2023-06-06 21:50:00|7653.8|7641.8|7653.7|7641.7|7654.5|7642.5|7653.7|7641.7|0
1686088500000|2023-06-06 21:55:00|7653.9|7641.9|7653.1|7641.1|7653.9|7641.9|7653.1|7641.1|0
1686088800000|2023-06-06 22:00:00|7652.2|7640.2|7650.5|7638.5|7652.2|7640.2|7649.9|7637.9|0
1686089100000|2023-06-06 22:05:00|7650.4|7638.4|7649.7|7637.7|7650.5|7638.5|7649.2|7637.2|0
1686089400000|2023-06-06 22:10:00|7649.8|7637.8|7649.8|7637.8|7650.5|7638.5|7649.8|7637.8|0
1686089700000|2023-06-06 22:15:00|7649.7|7637.7|7647.7|7635.7|7649.7|7637.7|7647.7|7635.7|0
1686090000000|2023-06-06 22:20:00|7647.8|7635.8|7648.2|7636.2|7649|7637|7647.7|7635.7|0
1686090300000|2023-06-06 22:25:00|7648.1|7636.1|7645.8|7633.8|7648.2|7636.2|7645.3|7633.3|0
1686090600000|2023-06-06 22:30:00|7645.7|7633.7|7646.6|7634.6|7646.9|7634.9|7645.7|7633.7|0
1686090900000|2023-06-06 22:35:00|7647|7635|7650.2|7638.2|7650.6|7638.6|7647|7635|0
1686091200000|2023-06-06 22:40:00|7650|7638|7649.5|7637.5|7650.2|7638.2|7649.2|7637.2|0
1686091500000|2023-06-06 22:45:00|7649.6|7637.6|7648.6|7636.6|7649.9|7637.9|7648.6|7636.6|0
1686091800000|2023-06-06 22:50:00|7648.7|7636.7|7649.1|7637.1|7649.5|7637.5|7648.3|7636.3|0
1686092100000|2023-06-06 22:55:00|7649.3|7637.3|7648.6|7636.6|7649.8|7637.8|7648.2|7636.2|0
1686092400000|2023-06-06 23:00:00|7648.5|7636.5|7650.1|7638.1|7650.4|7638.4|7648.2|7636.2|0
1686092700000|2023-06-06 23:05:00|7650.2|7638.2|7651.2|7639.2|7651.7|7639.7|7650.1|7638.1|0
1686093000000|2023-06-06 23:10:00|7651.3|7639.3|7653.3|7641.3|7653.7|7641.7|7651.2|7639.2|0
1686093300000|2023-06-06 23:15:00|7653.2|7641.2|7651.1|7639.1|7653.3|7641.3|7651.1|7639.1|0
1686093600000|2023-06-06 23:20:00|7651.2|7639.2|7651.8|7639.8|7652.3|7640.3|7651.2|7639.2|0
1686093900000|2023-06-06 23:25:00|7651.7|7639.7|7652.2|7640.2|7652.5|7640.5|7651.6|7639.6|0
1686094200000|2023-06-06 23:30:00|7652.1|7640.1|7653.3|7641.3|7654.1|7642.1|7651.3|7639.3|0
1686094500000|2023-06-06 23:35:00|7653.2|7641.2|7652.9|7640.9|7654|7642|7651.6|7639.6|0
1686094800000|2023-06-06 23:40:00|7653|7641|7652.4|7640.4|7653.2|7641.2|7652.1|7640.1|0
1686095100000|2023-06-06 23:45:00|7652.3|7640.3|7651.3|7639.3|7652.3|7640.3|7650.8|7638.8|0
1686095400000|2023-06-06 23:50:00|7651.4|7639.4|7653.8|7641.8|7653.8|7641.8|7651.3|7639.3|0
1686095700000|2023-06-06 23:55:00|7653.9|7641.9|7653.2|7641.2|7654|7642|7652.9|7640.9|0
1686096000000|2023-06-07 00:00:00|7652.9|7640.9|7648.3|7636.3|7653.2|7641.2|7647|7635|0
1686096600000|2023-06-07 00:10:00|7647.8|7635.8|7648.8|7636.8|7649.3|7637.3|7647.8|7635.8|0
1686096900000|2023-06-07 00:15:00|7648.3|7636.3|7648.8|7636.8|7649|7637|7647.3|7635.3|0
1686097200000|2023-06-07 00:20:00|7649.3|7637.3|7649|7637|7651|7639|7649|7637|0
1686097500000|2023-06-07 00:25:00|7648.8|7636.8|7647|7635|7648.8|7636.8|7646.8|7634.8|0
1686097800000|2023-06-07 00:30:00|7646.8|7634.8|7649|7637|7649.3|7637.3|7646.8|7634.8|0
1686098100000|2023-06-07 00:35:00|7649.3|7637.3|7649|7637|7650.8|7638.8|7648.3|7636.3|0
1686098400000|2023-06-07 00:40:00|7649.3|7637.3|7649.8|7637.8|7650.3|7638.3|7647.5|7635.5|0
1686098700000|2023-06-07 00:45:00|7649.5|7637.5|7649.5|7637.5|7650.3|7638.3|7648.3|7636.3|0
1686099000000|2023-06-07 00:50:00|7649|7637|7646|7634|7649|7637|7645.5|7633.5|0
1686099300000|2023-06-07 00:55:00|7645.8|7633.8|7645|7633|7645.8|7633.8|7644.5|7632.5|0
1686099600000|2023-06-07 01:00:00|7645.3|7633.3|7641|7629|7645.8|7633.8|7641|7629|0
1686099900000|2023-06-07 01:05:00|7641.3|7629.3|7634.5|7622.5|7642.5|7630.5|7634.3|7622.3|0
1686100200000|2023-06-07 01:10:00|7634.8|7622.8|7640|7628|7641|7629|7634|7622|0
1686100500000|2023-06-07 01:15:00|7639.8|7627.8|7639.3|7627.3|7640.5|7628.5|7638.5|7626.5|0
1686100800000|2023-06-07 01:20:00|7639|7627|7636.5|7624.5|7640|7628|7635.5|7623.5|0
1686101100000|2023-06-07 01:25:00|7636.3|7624.3|7639.5|7627.5|7640.3|7628.3|7636|7624|0
1686101400000|2023-06-07 01:30:00|7639.3|7627.3|7640|7628|7641|7629|7639|7627|0
1686101700000|2023-06-07 01:35:00|7639.8|7627.8|7638.3|7626.3|7640.3|7628.3|7637.8|7625.8|0
1686102000000|2023-06-07 01:40:00|7638|7626|7640.3|7628.3|7640.5|7628.5|7638|7626|0
1686102300000|2023-06-07 01:45:00|7640|7628|7638.5|7626.5|7641|7629|7638.3|7626.3|0
1686102600000|2023-06-07 01:50:00|7639|7627|7640|7628|7640.3|7628.3|7638.5|7626.5|0
1686102900000|2023-06-07 01:55:00|7639.8|7627.8|7640.3|7628.3|7641|7629|7639.8|7627.8|0
1686103200000|2023-06-07 02:00:00|7639.8|7627.8|7637.3|7625.3|7639.8|7627.8|7637.3|7625.3|0
1686103500000|2023-06-07 02:05:00|7637.5|7625.5|7637|7625|7637.8|7625.8|7636.3|7624.3|0
1686103800000|2023-06-07 02:10:00|7636.8|7624.8|7636|7624|7637|7625|7635|7623|0
1686104100000|2023-06-07 02:15:00|7636.3|7624.3|7636.5|7624.5|7637|7625|7635.8|7623.8|0
1686104400000|2023-06-07 02:20:00|7636.3|7624.3|7637.8|7625.8|7638.3|7626.3|7636.3|7624.3|0
1686104700000|2023-06-07 02:25:00|7637.5|7625.5|7637.5|7625.5|7637.8|7625.8|7636.8|7624.8|0
1686105000000|2023-06-07 02:30:00|7637.8|7625.8|7637.8|7625.8|7637.8|7625.8|7637|7625|0
1686105300000|2023-06-07 02:35:00|7638|7626|7637.8|7625.8|7638.3|7626.3|7637.5|7625.5|0
1686105600000|2023-06-07 02:40:00|7638|7626|7640.3|7628.3|7640.3|7628.3|7637.8|7625.8|0
1686105900000|2023-06-07 02:45:00|7640|7628|7640|7628|7640.5|7628.5|7639.5|7627.5|0
1686106200000|2023-06-07 02:50:00|7639.5|7627.5|7639.5|7627.5|7640|7628|7639|7627|0
1686106500000|2023-06-07 02:55:00|7639.8|7627.8|7639.5|7627.5|7639.8|7627.8|7639.3|7627.3|0
1686106800000|2023-06-07 03:00:00|7639.8|7627.8|7638.5|7626.5|7640|7628|7637.3|7625.3|0
1686107100000|2023-06-07 03:05:00|7638.3|7626.3|7638.3|7626.3|7638.8|7626.8|7638|7626|0
1686107400000|2023-06-07 03:10:00|7638|7626|7638.5|7626.5|7639|7627|7638|7626|0
1686107700000|2023-06-07 03:15:00|7638.3|7626.3|7640|7628|7640.5|7628.5|7638.3|7626.3|0
1686108000000|2023-06-07 03:20:00|7639.8|7627.8|7640|7628|7640.5|7628.5|7639.5|7627.5|0
1686108300000|2023-06-07 03:25:00|7640.3|7628.3|7640.5|7628.5|7640.5|7628.5|7640|7628|0
1686108600000|2023-06-07 03:30:00|7640.3|7628.3|7640.5|7628.5|7642|7630|7640|7628|0
1686108900000|2023-06-07 03:35:00|7640.8|7628.8|7642|7630|7642.3|7630.3|7640.5|7628.5|0
1686109200000|2023-06-07 03:40:00|7642.3|7630.3|7642.5|7630.5|7642.8|7630.8|7642|7630|0
1686109500000|2023-06-07 03:45:00|7642.3|7630.3|7643|7631|7644|7632|7642|7630|0
1686109800000|2023-06-07 03:50:00|7643.3|7631.3|7644|7632|7644.3|7632.3|7643.3|7631.3|0
1686110100000|2023-06-07 03:55:00|7644.3|7632.3|7644.3|7632.3|7644.5|7632.5|7643.5|7631.5|0
1686110400000|2023-06-07 04:00:00|7644|7632|7644.5|7632.5|7644.8|7632.8|7644|7632|0
1686110700000|2023-06-07 04:05:00|7644.3|7632.3|7644.3|7632.3|7644.8|7632.8|7643.5|7631.5|0
1686111000000|2023-06-07 04:10:00|7644|7632|7644.8|7632.8|7645.3|7633.3|7644|7632|0
1686111300000|2023-06-07 04:15:00|7645|7633|7644.8|7632.8|7645.3|7633.3|7644.8|7632.8|0
1686111600000|2023-06-07 04:20:00|7645.3|7633.3|7645|7633|7646|7634|7644.8|7632.8|0
1686111900000|2023-06-07 04:25:00|7645.3|7633.3|7645|7633|7645.3|7633.3|7645|7633|0
1686112200000|2023-06-07 04:30:00|7644.8|7632.8|7644|7632|7645.3|7633.3|7644|7632|0
1686112500000|2023-06-07 04:35:00|7644.3|7632.3|7644.3|7632.3|7644.5|7632.5|7643.8|7631.8|0
1686112800000|2023-06-07 04:40:00|7644.5|7632.5|7644.5|7632.5|7645.3|7633.3|7644|7632|0
1686113100000|2023-06-07 04:45:00|7644.8|7632.8|7644|7632|7644.8|7632.8|7643.8|7631.8|0
1686113400000|2023-06-07 04:50:00|7644.3|7632.3|7645.5|7633.5|7645.5|7633.5|7640.5|7628.5|0
1686113700000|2023-06-07 04:55:00|7645.3|7633.3|7645|7633|7645.8|7633.8|7645|7633|0
1686114000000|2023-06-07 05:00:00|7645.3|7633.3|7643.5|7631.5|7645.3|7633.3|7642.5|7630.5|0
1686114300000|2023-06-07 05:05:00|7643.3|7631.3|7641.8|7629.8|7643.3|7631.3|7641.3|7629.3|0
1686114600000|2023-06-07 05:10:00|7642|7630|7642|7630|7643.5|7631.5|7641.5|7629.5|0
1686114900000|2023-06-07 05:15:00|7641.5|7629.5|7639.8|7627.8|7642.5|7630.5|7639.8|7627.8|0
1686115200000|2023-06-07 05:20:00|7639|7627|7639|7627|7640.5|7628.5|7639|7627|0
1686115500000|2023-06-07 05:25:00|7639.3|7627.3|7640|7628|7640.5|7628.5|7639.3|7627.3|0
1686115800000|2023-06-07 05:30:00|7640.3|7628.3|7641|7629|7641.8|7629.8|7640.3|7628.3|0
1686116100000|2023-06-07 05:35:00|7640.8|7628.8|7638.5|7626.5|7641|7629|7638.3|7626.3|0
1686116400000|2023-06-07 05:40:00|7638.3|7626.3|7637|7625|7638.8|7626.8|7636.8|7624.8|0
1686116700000|2023-06-07 05:45:00|7637.3|7625.3|7637.8|7625.8|7639|7627|7636.5|7624.5|0
1686117000000|2023-06-07 05:50:00|7638|7626|7636|7624|7638.3|7626.3|7636|7624|0
1686117300000|2023-06-07 05:55:00|7635.8|7623.8|7635.5|7623.5|7636.8|7624.8|7635.3|7623.3|0
1686117600000|2023-06-07 06:00:00|7636.5|7624.5|7636.8|7624.8|7638.8|7626.8|7635|7623|0
1686117900000|2023-06-07 06:05:00|7636.5|7624.5|7634.8|7622.8|7639.8|7627.8|7634.8|7622.8|0
1686118200000|2023-06-07 06:10:00|7635|7623|7635.5|7623.5|7636.8|7624.8|7634.3|7622.3|0
1686118500000|2023-06-07 06:15:00|7635.8|7623.8|7634.5|7622.5|7637.3|7625.3|7634.3|7622.3|0
1686118800000|2023-06-07 06:20:00|7634.3|7622.3|7632.3|7620.3|7634.3|7622.3|7631.8|7619.8|0
1686119100000|2023-06-07 06:25:00|7631.8|7619.8|7633|7621|7633|7621|7631.3|7619.3|0
1686119400000|2023-06-07 06:30:00|7633.3|7621.3|7634|7622|7635.5|7623.5|7633.3|7621.3|0
1686119700000|2023-06-07 06:35:00|7633.8|7621.8|7632.8|7620.8|7635|7623|7632.3|7620.3|0
1686120000000|2023-06-07 06:40:00|7632.3|7620.3|7632|7620|7633.8|7621.8|7631.3|7619.3|0
1686120300000|2023-06-07 06:45:00|7632.3|7620.3|7630.8|7618.8|7633.3|7621.3|7630.3|7618.3|0
1686120600000|2023-06-07 06:50:00|7631|7619|7629.5|7617.5|7631.3|7619.3|7628.8|7616.8|0
1686120900000|2023-06-07 06:55:00|7629.3|7617.3|7626.3|7614.3|7631.3|7619.3|7625.8|7613.8|0
1686121200000|2023-06-07 07:00:00|7625.5|7613.5|7613.8|7601.8|7627|7615|7611.8|7599.8|0
1686121500000|2023-06-07 07:05:00|7613.5|7601.5|7610|7598|7616.5|7604.5|7609.5|7597.5|0
1686121800000|2023-06-07 07:10:00|7609.8|7597.8|7618.5|7606.5|7620.8|7608.8|7607.8|7595.8|0
1686122100000|2023-06-07 07:15:00|7618.3|7606.3|7619.8|7607.8|7623.3|7611.3|7615.8|7603.8|0
1686122400000|2023-06-07 07:20:00|7619.3|7607.3|7624.8|7612.8|7625|7613|7618.3|7606.3|0
1686122700000|2023-06-07 07:25:00|7624.3|7612.3|7623.8|7611.8|7626.8|7614.8|7620|7608|0
1686123000000|2023-06-07 07:30:00|7624|7612|7624|7612|7629.8|7617.8|7622.3|7610.3|0
1686123300000|2023-06-07 07:35:00|7623.8|7611.8|7621.3|7609.3|7625.3|7613.3|7621.3|7609.3|0
1686123600000|2023-06-07 07:40:00|7622.2|7610.2|7622.2|7610.2|7624.7|7612.7|7618.7|7606.7|0
1686123900000|2023-06-07 07:45:00|7622.4|7610.4|7622.2|7610.2|7624.2|7612.2|7619.7|7607.7|0
1686124200000|2023-06-07 07:50:00|7622.7|7610.7|7627.7|7615.7|7628.2|7616.2|7619.2|7607.2|0
1686124500000|2023-06-07 07:55:00|7628.2|7616.2|7629.2|7617.2|7630.2|7618.2|7627.2|7615.2|0
1686124800000|2023-06-07 08:00:00|7628.9|7616.9|7628.4|7616.4|7630.9|7618.9|7626.7|7614.7|0
1686125100000|2023-06-07 08:05:00|7628.2|7616.2|7627.2|7615.2|7628.2|7616.2|7624.7|7612.7|0
1686125400000|2023-06-07 08:10:00|7626.7|7614.7|7635.7|7623.7|7636.4|7624.4|7625.7|7613.7|0
1686125700000|2023-06-07 08:15:00|7635.2|7623.2|7629.7|7617.7|7635.2|7623.2|7627.2|7615.2|0
1686126000000|2023-06-07 08:20:00|7629.9|7617.9|7630.4|7618.4|7632.9|7620.9|7628.7|7616.7|0
1686126300000|2023-06-07 08:25:00|7630.2|7618.2|7631.7|7619.7|7633.2|7621.2|7629.2|7617.2|0
1686126600000|2023-06-07 08:30:00|7631.9|7619.9|7631.9|7619.9|7633.2|7621.2|7630.7|7618.7|0
1686126900000|2023-06-07 08:35:00|7632.2|7620.2|7633.7|7621.7|7635.4|7623.4|7629.9|7617.9|0
1686127200000|2023-06-07 08:40:00|7633.2|7621.2|7634.7|7622.7|7635.9|7623.9|7632.4|7620.4|0
1686127500000|2023-06-07 08:45:00|7634.2|7622.2|7633.9|7621.9|7634.9|7622.9|7631.2|7619.2|0
1686127800000|2023-06-07 08:50:00|7633.7|7621.7|7632.2|7620.2|7634.2|7622.2|7632.2|7620.2|0
1686128100000|2023-06-07 08:55:00|7631.9|7619.9|7631.4|7619.4|7634.2|7622.2|7631.2|7619.2|0
1686128400000|2023-06-07 09:00:00|7631.2|7619.2|7631.9|7619.9|7633.2|7621.2|7630.7|7618.7|0
1686128700000|2023-06-07 09:05:00|7632.2|7620.2|7628.7|7616.7|7632.2|7620.2|7626.7|7614.7|0
1686129000000|2023-06-07 09:10:00|7628.2|7616.2|7631.2|7619.2|7631.9|7619.9|7626.7|7614.7|0
1686129300000|2023-06-07 09:15:00|7630.9|7618.9|7631.7|7619.7|7632.4|7620.4|7629.7|7617.7|0
1686129600000|2023-06-07 09:20:00|7631.2|7619.2|7633.2|7621.2|7633.7|7621.7|7629.9|7617.9|0
1686129900000|2023-06-07 09:25:00|7632.7|7620.7|7632.7|7620.7|7633.4|7621.4|7631.7|7619.7|0
1686130200000|2023-06-07 09:30:00|7632.4|7620.4|7635.4|7623.4|7635.7|7623.7|7632.2|7620.2|0
1686130500000|2023-06-07 09:35:00|7635.7|7623.7|7636.2|7624.2|7637.7|7625.7|7634.7|7622.7|0
1686130800000|2023-06-07 09:40:00|7635.7|7623.7|7635.2|7623.2|7637.7|7625.7|7634.2|7622.2|0
1686131100000|2023-06-07 09:45:00|7634.9|7622.9|7634.7|7622.7|7636.7|7624.7|7633.9|7621.9|0
1686131400000|2023-06-07 09:50:00|7634.2|7622.2|7633.9|7621.9|7635.2|7623.2|7633.2|7621.2|0
1686131700000|2023-06-07 09:55:00|7634.2|7622.2|7632.7|7620.7|7634.2|7622.2|7630.2|7618.2|0
1686132000000|2023-06-07 10:00:00|7632.9|7620.9|7632.7|7620.7|7633.2|7621.2|7630.9|7618.9|0
1686132300000|2023-06-07 10:05:00|7632.4|7620.4|7634.7|7622.7|7636.2|7624.2|7632.4|7620.4|0
1686132600000|2023-06-07 10:10:00|7635.2|7623.2|7636.7|7624.7|7637.2|7625.2|7635.2|7623.2|0
1686132900000|2023-06-07 10:15:00|7636.9|7624.9|7641.2|7629.2|7641.2|7629.2|7636.9|7624.9|0
1686133200000|2023-06-07 10:20:00|7641.7|7629.7|7643.2|7631.2|7643.4|7631.4|7640.2|7628.2|0
1686133500000|2023-06-07 10:25:00|7643.4|7631.4|7643.7|7631.7|7644.7|7632.7|7642.7|7630.7|0
1686133800000|2023-06-07 10:30:00|7643.4|7631.4|7641.2|7629.2|7644.2|7632.2|7640.7|7628.7|0
1686134100000|2023-06-07 10:35:00|7641.4|7629.4|7643.9|7631.9|7644.4|7632.4|7640.4|7628.4|0
1686134400000|2023-06-07 10:40:00|7643.7|7631.7|7643.4|7631.4|7643.9|7631.9|7642.2|7630.2|0
1686134700000|2023-06-07 10:45:00|7643.2|7631.2|7643.2|7631.2|7644.2|7632.2|7641.2|7629.2|0
1686135000000|2023-06-07 10:50:00|7642.7|7630.7|7641.7|7629.7|7643.2|7631.2|7640.7|7628.7|0
1686135300000|2023-06-07 10:55:00|7642.2|7630.2|7644.2|7632.2|7644.2|7632.2|7639.7|7627.7|0
1686135600000|2023-06-07 11:00:00|7643.4|7631.4|7640.7|7628.7|7645.2|7633.2|7639.2|7627.2|0
1686135900000|2023-06-07 11:05:00|7640.4|7628.4|7639.7|7627.7|7641.2|7629.2|7639.2|7627.2|0
1686136200000|2023-06-07 11:10:00|7639.9|7627.9|7643.4|7631.4|7643.7|7631.7|7639.9|7627.9|0
1686136500000|2023-06-07 11:15:00|7643.2|7631.2|7643.2|7631.2|7643.7|7631.7|7642.2|7630.2|0
1686136800000|2023-06-07 11:20:00|7642.7|7630.7|7642.7|7630.7|7644.2|7632.2|7641.7|7629.7|0
1686137100000|2023-06-07 11:25:00|7642.9|7630.9|7643.7|7631.7|7644.7|7632.7|7642.7|7630.7|0
1686137400000|2023-06-07 11:30:00|7643.2|7631.2|7643.7|7631.7|7643.9|7631.9|7642.2|7630.2|0
1686137700000|2023-06-07 11:35:00|7644.2|7632.2|7644.2|7632.2|7645.7|7633.7|7643.4|7631.4|0
1686138000000|2023-06-07 11:40:00|7644.4|7632.4|7643.9|7631.9|7644.4|7632.4|7642.6|7630.6|0
1686138300000|2023-06-07 11:45:00|7643.6|7631.6|7647.4|7635.4|7647.6|7635.6|7643.4|7631.4|0
1686138600000|2023-06-07 11:50:00|7647.1|7635.1|7646.4|7634.4|7648.9|7636.9|7645.9|7633.9|0
1686138900000|2023-06-07 11:55:00|7645.9|7633.9|7645.9|7633.9|7647.4|7635.4|7644.9|7632.9|0
1686139200000|2023-06-07 12:00:00|7645.4|7633.4|7644.1|7632.1|7645.4|7633.4|7643.4|7631.4|0
1686139500000|2023-06-07 12:05:00|7643.9|7631.9|7643.4|7631.4|7644.1|7632.1|7639.6|7627.6|0
1686139800000|2023-06-07 12:10:00|7643.1|7631.1|7642.1|7630.1|7645.4|7633.4|7641.9|7629.9|0
1686140100000|2023-06-07 12:15:00|7641.9|7629.9|7640.9|7628.9|7642.9|7630.9|7640.4|7628.4|0
1686140400000|2023-06-07 12:20:00|7641.4|7629.4|7640.4|7628.4|7641.4|7629.4|7639.4|7627.4|0
1686140700000|2023-06-07 12:25:00|7640.1|7628.1|7634.9|7622.9|7640.4|7628.4|7634.9|7622.9|0
1686141000000|2023-06-07 12:30:00|7635.4|7623.4|7638.6|7626.6|7638.9|7626.9|7634.1|7622.1|0
1686141300000|2023-06-07 12:35:00|7638.9|7626.9|7635.6|7623.6|7640.4|7628.4|7634.6|7622.6|0
1686141600000|2023-06-07 12:40:00|7635.4|7623.4|7639.9|7627.9|7640.6|7628.6|7635.4|7623.4|0
1686141900000|2023-06-07 12:45:00|7639.4|7627.4|7638.6|7626.6|7640.9|7628.9|7638.6|7626.6|0
1686142200000|2023-06-07 12:50:00|7637.9|7625.9|7639.9|7627.9|7641.1|7629.1|7637.4|7625.4|0
1686142500000|2023-06-07 12:55:00|7639.4|7627.4|7638.9|7626.9|7640.4|7628.4|7637.9|7625.9|0
1686142800000|2023-06-07 13:00:00|7638.4|7626.4|7637.9|7625.9|7638.4|7626.4|7635.9|7623.9|0
1686143100000|2023-06-07 13:05:00|7638.1|7626.1|7641.9|7629.9|7641.9|7629.9|7637.4|7625.4|0
1686143400000|2023-06-07 13:10:00|7642.4|7630.4|7638.9|7626.9|7642.9|7630.9|7638.4|7626.4|0
1686143700000|2023-06-07 13:15:00|7638.4|7626.4|7643.4|7631.4|7643.4|7631.4|7638.4|7626.4|0
1686144000000|2023-06-07 13:20:00|7643.6|7631.6|7645.4|7633.4|7646.4|7634.4|7642.4|7630.4|0
1686144300000|2023-06-07 13:25:00|7645.1|7633.1|7647.4|7635.4|7647.4|7635.4|7644.9|7632.9|0
1686144600000|2023-06-07 13:30:00|7647.9|7635.9|7642.4|7630.4|7647.9|7635.9|7639.9|7627.9|0
1686144900000|2023-06-07 13:35:00|7642.6|7630.6|7643.1|7631.1|7643.4|7631.4|7633.4|7621.4|0
1686145200000|2023-06-07 13:40:00|7643.4|7631.4|7638.6|7626.6|7646.9|7634.9|7637.4|7625.4|0
1686145500000|2023-06-07 13:45:00|7638.9|7626.9|7642.4|7630.4|7644.4|7632.4|7634.4|7622.4|0
1686145800000|2023-06-07 13:50:00|7641.9|7629.9|7641.6|7629.6|7645.6|7633.6|7641.4|7629.4|0
1686146100000|2023-06-07 13:55:00|7641.4|7629.4|7638.9|7626.9|7645.6|7633.6|7638.9|7626.9|0
1686146400000|2023-06-07 14:00:00|7637.4|7625.4|7632.6|7620.6|7638.4|7626.4|7630.4|7618.4|0
1686146700000|2023-06-07 14:05:00|7632.9|7620.9|7628.1|7616.1|7633.9|7621.9|7627.1|7615.1|0
1686147000000|2023-06-07 14:10:00|7628.4|7616.4|7628.7|7616.7|7633.2|7621.2|7627.7|7615.7|0
1686147300000|2023-06-07 14:15:00|7629.2|7617.2|7628.4|7616.4|7631.4|7619.4|7628.2|7616.2|0
1686147600000|2023-06-07 14:20:00|7628.2|7616.2|7624.9|7612.9|7628.4|7616.4|7624.4|7612.4|0
1686147900000|2023-06-07 14:25:00|7625.2|7613.2|7627.4|7615.4|7628.4|7616.4|7623.2|7611.2|0
1686148200000|2023-06-07 14:30:00|7626.9|7614.9|7620.9|7608.9|7629.7|7617.7|7620.7|7608.7|0
1686148500000|2023-06-07 14:35:00|7621.2|7609.2|7620.2|7608.2|7621.2|7609.2|7616.4|7604.4|0
1686148800000|2023-06-07 14:40:00|7619.7|7607.7|7620.9|7608.9|7622.4|7610.4|7617.7|7605.7|0
1686149100000|2023-06-07 14:45:00|7621.2|7609.2|7624.4|7612.4|7626.7|7614.7|7620.7|7608.7|0
1686149400000|2023-06-07 14:50:00|7624.2|7612.2|7625.2|7613.2|7626.2|7614.2|7621.7|7609.7|0
1686149700000|2023-06-07 14:55:00|7625.7|7613.7|7626.9|7614.9|7628.2|7616.2|7624.4|7612.4|0
1686150000000|2023-06-07 15:00:00|7626.7|7614.7|7627.9|7615.9|7628.9|7616.9|7624.9|7612.9|0
1686150300000|2023-06-07 15:05:00|7627.7|7615.7|7625.4|7613.4|7628.2|7616.2|7623.7|7611.7|0
1686150600000|2023-06-07 15:10:00|7625.7|7613.7|7629.2|7617.2|7629.2|7617.2|7624.4|7612.4|0
1686150900000|2023-06-07 15:15:00|7629.4|7617.4|7629.7|7617.7|7630.4|7618.4|7627.7|7615.7|0
1686151200000|2023-06-07 15:20:00|7629.4|7617.4|7631.7|7619.7|7631.7|7619.7|7628.2|7616.2|0
1686151500000|2023-06-07 15:25:00|7631.4|7619.4|7632.4|7620.4|7635.7|7623.7|7631.2|7619.2|0
1686151800000|2023-06-07 15:30:00|7626.6|7614.6|7625.1|7613.1|7629.6|7617.6|7623.1|7611.1|0
1686152100000|2023-06-07 15:35:00|7624.6|7612.6|7624.1|7612.1|7627.1|7615.1|7622.6|7610.6|0
1686152400000|2023-06-07 15:40:00|7623.6|7611.6|7619.6|7607.6|7624.1|7612.1|7619.6|7607.6|0
1686152700000|2023-06-07 15:45:00|7620.1|7608.1|7623.6|7611.6|7623.6|7611.6|7620.1|7608.1|0
1686153000000|2023-06-07 15:50:00|7623.1|7611.1|7621.6|7609.6|7623.6|7611.6|7620.6|7608.6|0
1686153300000|2023-06-07 15:55:00|7621.1|7609.1|7619.6|7607.6|7621.6|7609.6|7616.6|7604.6|0
1686153600000|2023-06-07 16:00:00|7620.1|7608.1|7623.3|7611.3|7623.6|7611.6|7618.1|7606.1|0
1686153900000|2023-06-07 16:05:00|7623.6|7611.6|7625.1|7613.1|7626.6|7614.6|7622.1|7610.1|0
1686154200000|2023-06-07 16:10:00|7624.8|7612.8|7624.8|7612.8|7625.8|7613.8|7623.1|7611.1|0
1686154500000|2023-06-07 16:15:00|7624.6|7612.6|7623.8|7611.8|7625.6|7613.6|7623.3|7611.3|0
1686154800000|2023-06-07 16:20:00|7623.6|7611.6|7622.1|7610.1|7624.6|7612.6|7621.6|7609.6|0
1686155100000|2023-06-07 16:25:00|7621.6|7609.6|7620.6|7608.6|7621.6|7609.6|7619.1|7607.1|0
1686155400000|2023-06-07 16:30:00|7620.3|7608.3|7624.3|7612.3|7625.3|7613.3|7620.1|7608.1|0
1686155700000|2023-06-07 16:35:00|7624.6|7612.6|7624.8|7612.8|7625.6|7613.6|7623.6|7611.6|0
1686156000000|2023-06-07 16:40:00|7624.6|7612.6|7625.3|7613.3|7626.1|7614.1|7624.6|7612.6|0
1686156300000|2023-06-07 16:45:00|7625.6|7613.6|7623.6|7611.6|7627.6|7615.6|7623.3|7611.3|0
1686156600000|2023-06-07 16:50:00|7623.3|7611.3|7622.1|7610.1|7624.1|7612.1|7621.3|7609.3|0
1686156900000|2023-06-07 16:55:00|7621.8|7609.8|7622.6|7610.6|7623.1|7611.1|7621.6|7609.6|0
1686157200000|2023-06-07 17:00:00|7622.1|7610.1|7622.1|7610.1|7624.1|7612.1|7621.3|7609.3|0
1686157500000|2023-06-07 17:05:00|7621.6|7609.6|7624.8|7612.8|7625.1|7613.1|7621.1|7609.1|0
1686157800000|2023-06-07 17:10:00|7625.1|7613.1|7621.1|7609.1|7626.1|7614.1|7620.6|7608.6|0
1686158100000|2023-06-07 17:15:00|7620.8|7608.8|7621.1|7609.1|7624.3|7612.3|7620.6|7608.6|0
1686158400000|2023-06-07 17:20:00|7621.6|7609.6|7622.6|7610.6|7623.1|7611.1|7620.1|7608.1|0
1686158700000|2023-06-07 17:25:00|7622.3|7610.3|7625.1|7613.1|7627.1|7615.1|7622.1|7610.1|0
1686159000000|2023-06-07 17:30:00|7624.6|7612.6|7623.1|7611.1|7625.6|7613.6|7622.1|7610.1|0
1686159300000|2023-06-07 17:35:00|7623.3|7611.3|7621.6|7609.6|7624.6|7612.6|7621.6|7609.6|0
1686159600000|2023-06-07 17:40:00|7621.8|7609.8|7623.3|7611.3|7623.6|7611.6|7621.3|7609.3|0
1686159900000|2023-06-07 17:45:00|7623.1|7611.1|7622.6|7610.6|7624.1|7612.1|7621.6|7609.6|0
1686160200000|2023-06-07 17:50:00|7622.1|7610.1|7622.1|7610.1|7623.1|7611.1|7621.3|7609.3|0
1686160500000|2023-06-07 17:55:00|7621.8|7609.8|7623.3|7611.3|7624.1|7612.1|7621.8|7609.8|0
1686160800000|2023-06-07 18:00:00|7623.6|7611.6|7626.1|7614.1|7626.1|7614.1|7623.6|7611.6|0
1686161100000|2023-06-07 18:05:00|7626.6|7614.6|7627.6|7615.6|7628.6|7616.6|7626.6|7614.6|0
1686161400000|2023-06-07 18:10:00|7627.1|7615.1|7627.3|7615.3|7627.3|7615.3|7624.1|7612.1|0
1686161700000|2023-06-07 18:15:00|7627.1|7615.1|7628.6|7616.6|7628.6|7616.6|7626.6|7614.6|0
1686162000000|2023-06-07 18:20:00|7628.8|7616.8|7629.1|7617.1|7630.1|7618.1|7627.3|7615.3|0
1686162300000|2023-06-07 18:25:00|7629.3|7617.3|7628.6|7616.6|7629.6|7617.6|7627.1|7615.1|0
1686162600000|2023-06-07 18:30:00|7628.3|7616.3|7627.3|7615.3|7629.1|7617.1|7627.1|7615.1|0
1686162900000|2023-06-07 18:35:00|7627.6|7615.6|7627.1|7615.1|7628.1|7616.1|7625.1|7613.1|0
1686163200000|2023-06-07 18:40:00|7626.6|7614.6|7629.1|7617.1|7629.6|7617.6|7626.1|7614.1|0
1686163500000|2023-06-07 18:45:00|7628.6|7616.6|7628.6|7616.6|7629.3|7617.3|7627.1|7615.1|0
1686163800000|2023-06-07 18:50:00|7628.1|7616.1|7631.1|7619.1|7631.1|7619.1|7627.6|7615.6|0
1686164100000|2023-06-07 18:55:00|7630.8|7618.8|7631.8|7619.8|7632.1|7620.1|7629.6|7617.6|0
1686164400000|2023-06-07 19:00:00|7631.6|7619.6|7632.6|7620.6|7634.1|7622.1|7630.6|7618.6|0
1686164700000|2023-06-07 19:05:00|7633.1|7621.1|7631.1|7619.1|7633.6|7621.6|7631.1|7619.1|0
1686165000000|2023-06-07 19:10:00|7630.6|7618.6|7631.1|7619.1|7631.6|7619.6|7627.1|7615.1|0
1686165300000|2023-06-07 19:15:00|7630.8|7618.8|7632.6|7620.6|7633.1|7621.1|7630.6|7618.6|0
1686165600000|2023-06-07 19:20:00|7632.8|7620.8|7633.8|7621.8|7635.1|7623.1|7632.6|7620.6|0
1686165900000|2023-06-07 19:25:00|7634.1|7622.1|7634.6|7622.6|7635.1|7623.1|7632.6|7620.6|0
1686166200000|2023-06-07 19:30:00|7634.8|7622.8|7635.6|7623.6|7636.8|7624.8|7633.6|7621.6|0
1686166500000|2023-06-07 19:35:00|7635.3|7623.3|7633.6|7621.6|7637.1|7625.1|7633.6|7621.6|0
1686166800000|2023-06-07 19:40:00|7633.8|7621.8|7636.6|7624.6|7637.1|7625.1|7632.1|7620.1|0
1686167100000|2023-06-07 19:45:00|7637.1|7625.1|7638.1|7626.1|7638.1|7626.1|7633.6|7621.6|0
1686167400000|2023-06-07 19:50:00|7639.6|7627.6|7634.3|7622.3|7640.1|7628.1|7634.1|7622.1|0
1686167700000|2023-06-07 19:55:00|7634.1|7622.1|7635.6|7623.6|7637.3|7625.3|7632.1|7620.1|0
1686168000000|2023-06-07 20:00:00|7635.8|7623.8|7635.7|7623.7|7637.2|7625.2|7633|7621|0
1686168300000|2023-06-07 20:05:00|7635.6|7623.6|7635.3|7623.3|7636.1|7624.1|7634.1|7622.1|0
1686168600000|2023-06-07 20:10:00|7635.4|7623.4|7634.6|7622.6|7637.1|7625.1|7633.9|7621.9|0
1686168900000|2023-06-07 20:15:00|7634.5|7622.5|7632|7620|7634.6|7622.6|7631.9|7619.9|0
1686169200000|2023-06-07 20:20:00|7632.1|7620.1|7634.3|7622.3|7634.3|7622.3|7632.1|7620.1|0
1686169500000|2023-06-07 20:25:00|7634.2|7622.2|7635.6|7623.6|7635.9|7623.9|7633.5|7621.5|0
1686169800000|2023-06-07 20:30:00|7635.7|7623.7|7634.3|7622.3|7635.9|7623.9|7634|7622|0
1686170100000|2023-06-07 20:35:00|7634.4|7622.4|7634.3|7622.3|7634.8|7622.8|7634.3|7622.3|0
1686170400000|2023-06-07 20:40:00|7634.4|7622.4|7634.9|7622.9|7635.1|7623.1|7634.4|7622.4|0
1686170700000|2023-06-07 20:45:00|7635.1|7623.1|7635.5|7623.5|7635.8|7623.8|7634.7|7622.7|0
1686171000000|2023-06-07 20:50:00|7635.4|7623.4|7634.7|7622.7|7635.4|7623.4|7634.7|7622.7|0
1686171300000|2023-06-07 20:55:00|7634.5|7622.5|7633.2|7621.2|7634.5|7622.5|7632.5|7620.5|0
1686171600000|2023-06-07 21:00:00|7633.3|7621.3|7631.7|7619.7|7633.5|7621.5|7631.1|7619.1|0
1686171900000|2023-06-07 21:05:00|7631.5|7619.5|7630.9|7618.9|7632.6|7620.6|7630.4|7618.4|0
1686172200000|2023-06-07 21:10:00|7631.1|7619.1|7631.3|7619.3|7631.6|7619.6|7630.9|7618.9|0
1686172500000|2023-06-07 21:15:00|7631.4|7619.4|7631.1|7619.1|7631.6|7619.6|7631.1|7619.1|0
1686172800000|2023-06-07 21:20:00|7631.2|7619.2|7633.8|7621.8|7633.8|7621.8|7631.2|7619.2|0
1686173100000|2023-06-07 21:25:00|7633.7|7621.7|7633.9|7621.9|7634|7622|7633.6|7621.6|0
1686173400000|2023-06-07 21:30:00|7633.6|7621.6|7633.9|7621.9|7633.9|7621.9|7633.6|7621.6|0
1686173700000|2023-06-07 21:35:00|7634|7622|7633.9|7621.9|7634|7622|7633.9|7621.9|0
1686174000000|2023-06-07 21:40:00|7634|7622|7633.5|7621.5|7634|7622|7633.5|7621.5|0
1686174300000|2023-06-07 21:45:00|7633.6|7621.6|7633.7|7621.7|7633.8|7621.8|7633.5|7621.5|0
1686174600000|2023-06-07 21:50:00|7633.8|7621.8|7633.7|7621.7|7633.8|7621.8|7633.5|7621.5|0
1686174900000|2023-06-07 21:55:00|7633.6|7621.6|7633.6|7621.6|7633.6|7621.6|7633.5|7621.5|0
1686175200000|2023-06-07 22:00:00|7633.2|7621.2|7634.3|7622.3|7635.9|7623.9|7632.6|7620.6|0
1686175500000|2023-06-07 22:05:00|7634.4|7622.4|7635.4|7623.4|7635.4|7623.4|7634.3|7622.3|0
1686175800000|2023-06-07 22:10:00|7635.5|7623.5|7636.7|7624.7|7637|7625|7635.4|7623.4|0
1686176100000|2023-06-07 22:15:00|7636.5|7624.5|7636.9|7624.9|7637.1|7625.1|7635.9|7623.9|0
1686176400000|2023-06-07 22:20:00|7636.8|7624.8|7636.9|7624.9|7637.4|7625.4|7636.2|7624.2|0
1686176700000|2023-06-07 22:25:00|7637|7625|7635.3|7623.3|7637.4|7625.4|7634.4|7622.4|0
1686177000000|2023-06-07 22:30:00|7635.2|7623.2|7634.5|7622.5|7635.3|7623.3|7634.2|7622.2|0
1686177300000|2023-06-07 22:35:00|7634.3|7622.3|7634.1|7622.1|7634.6|7622.6|7632.8|7620.8|0
1686177600000|2023-06-07 22:40:00|7634.2|7622.2|7631.5|7619.5|7634.4|7622.4|7631.5|7619.5|0
1686177900000|2023-06-07 22:45:00|7631.6|7619.6|7631.5|7619.5|7632|7620|7630.7|7618.7|0
1686178200000|2023-06-07 22:50:00|7631.6|7619.6|7632.8|7620.8|7632.8|7620.8|7631.2|7619.2|0
1686178500000|2023-06-07 22:55:00|7632.9|7620.9|7631.2|7619.2|7633|7621|7631.2|7619.2|0
1686178800000|2023-06-07 23:00:00|7631|7619|7632.3|7620.3|7633.2|7621.2|7631|7619|0
1686179100000|2023-06-07 23:05:00|7632.4|7620.4|7631.9|7619.9|7632.9|7620.9|7631.5|7619.5|0
1686179400000|2023-06-07 23:10:00|7631.8|7619.8|7630.4|7618.4|7632.8|7620.8|7630.4|7618.4|0
1686179700000|2023-06-07 23:15:00|7630.7|7618.7|7629.3|7617.3|7631.3|7619.3|7629.3|7617.3|0
1686180000000|2023-06-07 23:20:00|7629.1|7617.1|7630.7|7618.7|7631|7619|7628.5|7616.5|0
1686180300000|2023-06-07 23:25:00|7630.6|7618.6|7630.2|7618.2|7630.7|7618.7|7630.2|7618.2|0
1686180600000|2023-06-07 23:30:00|7630.3|7618.3|7631.5|7619.5|7632|7620|7630.2|7618.2|0
1686180900000|2023-06-07 23:35:00|7631.4|7619.4|7631.1|7619.1|7632|7620|7631|7619|0
1686181200000|2023-06-07 23:40:00|7631|7619|7630.7|7618.7|7631|7619|7629.9|7617.9|0
1686181500000|2023-06-07 23:45:00|7630.8|7618.8|7631.1|7619.1|7631.1|7619.1|7629.9|7617.9|0
1686181800000|2023-06-07 23:50:00|7631|7619|7632.3|7620.3|7632.8|7620.8|7630.7|7618.7|0
1686182100000|2023-06-07 23:55:00|7632.4|7620.4|7637.8|7625.8|7637.8|7625.8|7631.9|7619.9|0
1686182400000|2023-06-08 00:00:00|7637.7|7625.7|7634.1|7622.1|7640.1|7628.1|7631.8|7619.8|0
1686182700000|2023-06-08 00:05:00|7633.8|7621.8|7630.3|7618.3|7633.8|7621.8|7628.8|7616.8|0
1686183000000|2023-06-08 00:10:00|7630.1|7618.1|7629.6|7617.6|7630.8|7618.8|7629.3|7617.3|0
1686183300000|2023-06-08 00:15:00|7629.3|7617.3|7625.8|7613.8|7629.3|7617.3|7625.3|7613.3|0
1686183600000|2023-06-08 00:20:00|7625.6|7613.6|7628.1|7616.1|7628.6|7616.6|7625.6|7613.6|0
1686183900000|2023-06-08 00:25:00|7626.6|7614.6|7627.6|7615.6|7628.1|7616.1|7626.3|7614.3|0
1686184200000|2023-06-08 00:30:00|7628.8|7616.8|7630.3|7618.3|7631.8|7619.8|7628.3|7616.3|0
1686184500000|2023-06-08 00:35:00|7630.1|7618.1|7627.1|7615.1|7630.3|7618.3|7627.1|7615.1|0
1686184800000|2023-06-08 00:40:00|7627.3|7615.3|7629.8|7617.8|7630.3|7618.3|7627.3|7615.3|0
1686185100000|2023-06-08 00:45:00|7629.6|7617.6|7629.3|7617.3|7629.8|7617.8|7627.8|7615.8|0
1686185400000|2023-06-08 00:50:00|7628.8|7616.8|7629.3|7617.3|7629.8|7617.8|7626.8|7614.8|0
1686185700000|2023-06-08 00:55:00|7629.8|7617.8|7630.3|7618.3|7630.6|7618.6|7629.8|7617.8|0
1686186000000|2023-06-08 01:00:00|7630.1|7618.1|7630.1|7618.1|7631.3|7619.3|7629.1|7617.1|0
1686186300000|2023-06-08 01:05:00|7629.8|7617.8|7630.3|7618.3|7630.6|7618.6|7629.8|7617.8|0
1686186600000|2023-06-08 01:10:00|7630.6|7618.6|7630.8|7618.8|7631.3|7619.3|7630.3|7618.3|0
1686186900000|2023-06-08 01:15:00|7630.6|7618.6|7631.3|7619.3|7632.3|7620.3|7630.3|7618.3|0
1686187200000|2023-06-08 01:20:00|7631.6|7619.6|7631.8|7619.8|7632.1|7620.1|7630.6|7618.6|0
1686187500000|2023-06-08 01:25:00|7632.1|7620.1|7632.3|7620.3|7632.8|7620.8|7631.3|7619.3|0
1686187800000|2023-06-08 01:30:00|7632.1|7620.1|7630.8|7618.8|7632.8|7620.8|7629.8|7617.8|0
1686188100000|2023-06-08 01:35:00|7631.1|7619.1|7629.8|7617.8|7632.1|7620.1|7629.8|7617.8|0
1686188400000|2023-06-08 01:40:00|7629.6|7617.6|7627.8|7615.8|7630.3|7618.3|7627.3|7615.3|0
1686188700000|2023-06-08 01:45:00|7628.1|7616.1|7623.6|7611.6|7629.3|7617.3|7623.3|7611.3|0
1686189000000|2023-06-08 01:50:00|7623.8|7611.8|7628.6|7616.6|7628.8|7616.8|7623.8|7611.8|0
1686189300000|2023-06-08 01:55:00|7628.8|7616.8|7630.6|7618.6|7631.1|7619.1|7628.6|7616.6|0
1686189600000|2023-06-08 02:00:00|7630.1|7618.1|7632.8|7620.8|7633.3|7621.3|7629.8|7617.8|0
1686189900000|2023-06-08 02:05:00|7633.1|7621.1|7632.8|7620.8|7633.3|7621.3|7631.3|7619.3|0
1686190200000|2023-06-08 02:10:00|7632.6|7620.6|7632.1|7620.1|7633.3|7621.3|7631.3|7619.3|0
1686190500000|2023-06-08 02:15:00|7631.3|7619.3|7630.8|7618.8|7631.8|7619.8|7630.6|7618.6|0
1686190800000|2023-06-08 02:20:00|7631.1|7619.1|7631.8|7619.8|7632.8|7620.8|7631.1|7619.1|0
1686191100000|2023-06-08 02:25:00|7632.1|7620.1|7631.8|7619.8|7632.1|7620.1|7631.1|7619.1|0
1686191400000|2023-06-08 02:30:00|7631.6|7619.6|7632.3|7620.3|7632.8|7620.8|7631.6|7619.6|0
1686191700000|2023-06-08 02:35:00|7632.8|7620.8|7630.3|7618.3|7632.8|7620.8|7629.8|7617.8|0
1686192000000|2023-06-08 02:40:00|7629.8|7617.8|7629.8|7617.8|7630.3|7618.3|7629.3|7617.3|0
1686192300000|2023-06-08 02:45:00|7630.3|7618.3|7631.8|7619.8|7631.8|7619.8|7629.8|7617.8|0
1686192600000|2023-06-08 02:50:00|7631.6|7619.6|7630.8|7618.8|7632.3|7620.3|7630.8|7618.8|0
1686192900000|2023-06-08 02:55:00|7630.3|7618.3|7629.8|7617.8|7632.3|7620.3|7629.8|7617.8|0
1686193200000|2023-06-08 03:00:00|7629.6|7617.6|7630.3|7618.3|7630.8|7618.8|7629.6|7617.6|0
1686193500000|2023-06-08 03:05:00|7630.8|7618.8|7630.8|7618.8|7631.3|7619.3|7630.3|7618.3|0
1686193800000|2023-06-08 03:10:00|7631.1|7619.1|7630.3|7618.3|7631.3|7619.3|7630.3|7618.3|0
1686194100000|2023-06-08 03:15:00|7630.6|7618.6|7630.3|7618.3|7630.8|7618.8|7629.6|7617.6|0
1686194400000|2023-06-08 03:20:00|7630.6|7618.6|7628.1|7616.1|7630.6|7618.6|7628.1|7616.1|0
1686194700000|2023-06-08 03:25:00|7627.8|7615.8|7627.8|7615.8|7628.3|7616.3|7627.8|7615.8|0
1686195000000|2023-06-08 03:30:00|7627.6|7615.6|7623.8|7611.8|7627.6|7615.6|7622.3|7610.3|0
1686195300000|2023-06-08 03:35:00|7623.6|7611.6|7622.3|7610.3|7624.3|7612.3|7622.1|7610.1|0
1686195600000|2023-06-08 03:40:00|7622.1|7610.1|7622.3|7610.3|7622.8|7610.8|7621.6|7609.6|0
1686195900000|2023-06-08 03:45:00|7622.1|7610.1|7623.3|7611.3|7623.3|7611.3|7621.8|7609.8|0
1686196200000|2023-06-08 03:50:00|7623.8|7611.8|7621.8|7609.8|7623.8|7611.8|7621.1|7609.1|0
1686196500000|2023-06-08 03:55:00|7622.1|7610.1|7622.8|7610.8|7623.3|7611.3|7621.6|7609.6|0
1686196800000|2023-06-08 04:00:00|7623.1|7611.1|7620.3|7608.3|7623.1|7611.1|7619.3|7607.3|0
1686197100000|2023-06-08 04:05:00|7619.8|7607.8|7618.3|7606.3|7620.1|7608.1|7618.3|7606.3|0
1686197400000|2023-06-08 04:10:00|7618.1|7606.1|7619.3|7607.3|7619.6|7607.6|7617.3|7605.3|0
1686197700000|2023-06-08 04:15:00|7618.8|7606.8|7620.3|7608.3|7621.3|7609.3|7618.3|7606.3|0
1686198000000|2023-06-08 04:20:00|7620.6|7608.6|7619.8|7607.8|7621.3|7609.3|7619.3|7607.3|0
1686198300000|2023-06-08 04:25:00|7619.6|7607.6|7619.3|7607.3|7620.1|7608.1|7618.6|7606.6|0
1686198600000|2023-06-08 04:30:00|7619.1|7607.1|7617.3|7605.3|7619.3|7607.3|7616.8|7604.8|0
1686198900000|2023-06-08 04:35:00|7617.8|7605.8|7616.3|7604.3|7618.8|7606.8|7616.1|7604.1|0
1686199200000|2023-06-08 04:40:00|7616.1|7604.1|7615.1|7603.1|7617.3|7605.3|7615.1|7603.1|0
1686199500000|2023-06-08 04:45:00|7614.6|7602.6|7615.8|7603.8|7616.3|7604.3|7614.6|7602.6|0
1686199800000|2023-06-08 04:50:00|7615.3|7603.3|7616.3|7604.3|7616.3|7604.3|7614.8|7602.8|0
1686200100000|2023-06-08 04:55:00|7616.1|7604.1|7618.8|7606.8|7619.3|7607.3|7615.8|7603.8|0
1686200400000|2023-06-08 05:00:00|7618.6|7606.6|7616.8|7604.8|7618.6|7606.6|7615.3|7603.3|0
1686200700000|2023-06-08 05:05:00|7616.3|7604.3|7616.8|7604.8|7618.3|7606.3|7616.3|7604.3|0
1686201000000|2023-06-08 05:10:00|7616.3|7604.3|7617.8|7605.8|7618.3|7606.3|7616.1|7604.1|0
1686201300000|2023-06-08 05:15:00|7618.1|7606.1|7618.8|7606.8|7618.8|7606.8|7617.1|7605.1|0
1686201600000|2023-06-08 05:20:00|7618.6|7606.6|7619.6|7607.6|7619.8|7607.8|7617.8|7605.8|0
1686201900000|2023-06-08 05:25:00|7620.1|7608.1|7622.3|7610.3|7622.3|7610.3|7619.1|7607.1|0
1686202200000|2023-06-08 05:30:00|7622.6|7610.6|7624.1|7612.1|7625.8|7613.8|7621.8|7609.8|0
1686202500000|2023-06-08 05:35:00|7624.6|7612.6|7625.3|7613.3|7626.3|7614.3|7623.3|7611.3|0
1686202800000|2023-06-08 05:40:00|7625.1|7613.1|7624.8|7612.8|7626.3|7614.3|7624.3|7612.3|0
1686203100000|2023-06-08 05:45:00|7625.1|7613.1|7622.8|7610.8|7625.3|7613.3|7622.6|7610.6|0
1686203400000|2023-06-08 05:50:00|7622.1|7610.1|7623.3|7611.3|7623.6|7611.6|7621.8|7609.8|0
1686203700000|2023-06-08 05:55:00|7623.1|7611.1|7626.8|7614.8|7627.6|7615.6|7622.8|7610.8|0
1686204000000|2023-06-08 06:00:00|7626.1|7614.1|7621.6|7609.6|7626.8|7614.8|7620.1|7608.1|0
1686204300000|2023-06-08 06:05:00|7621.8|7609.8|7620.1|7608.1|7624.1|7612.1|7619.6|7607.6|0
1686204600000|2023-06-08 06:10:00|7620.3|7608.3|7616.6|7604.6|7620.8|7608.8|7616.3|7604.3|0
1686204900000|2023-06-08 06:15:00|7617.1|7605.1|7630.1|7618.1|7630.1|7618.1|7617.1|7605.1|0
1686205200000|2023-06-08 06:20:00|7629.6|7617.6|7629.6|7617.6|7631.3|7619.3|7627.1|7615.1|0
1686205500000|2023-06-08 06:25:00|7629.8|7617.8|7632.3|7620.3|7632.8|7620.8|7629.3|7617.3|0
1686205800000|2023-06-08 06:30:00|7632.6|7620.6|7631.8|7619.8|7634.8|7622.8|7631.1|7619.1|0
1686206100000|2023-06-08 06:35:00|7631.6|7619.6|7628.8|7616.8|7631.6|7619.6|7628.6|7616.6|0
1686206400000|2023-06-08 06:40:00|7628.6|7616.6|7630.1|7618.1|7631.1|7619.1|7627.6|7615.6|0
1686206700000|2023-06-08 06:45:00|7630.6|7618.6|7633.8|7621.8|7634.1|7622.1|7629.6|7617.6|0
1686207000000|2023-06-08 06:50:00|7634.1|7622.1|7634.8|7622.8|7635.1|7623.1|7633.3|7621.3|0
1686207300000|2023-06-08 06:55:00|7635.1|7623.1|7629.3|7617.3|7635.8|7623.8|7627.6|7615.6|0
1686207600000|2023-06-08 07:00:00|7631.1|7619.1|7629.1|7617.1|7640.1|7628.1|7628.1|7616.1|0
1686207900000|2023-06-08 07:05:00|7627.6|7615.6|7642.8|7630.8|7643.6|7631.6|7627.6|7615.6|0
1686208200000|2023-06-08 07:10:00|7642.1|7630.1|7636.3|7624.3|7643.1|7631.1|7635.3|7623.3|0
1686208500000|2023-06-08 07:15:00|7637.1|7625.1|7627.8|7615.8|7637.6|7625.6|7626.3|7614.3|0
1686208800000|2023-06-08 07:20:00|7627.6|7615.6|7626.1|7614.1|7629.6|7617.6|7623.6|7611.6|0
1686209100000|2023-06-08 07:25:00|7625.8|7613.8|7626.8|7614.8|7632.3|7620.3|7625.3|7613.3|0
1686209400000|2023-06-08 07:30:00|7627.1|7615.1|7627.8|7615.8|7630.3|7618.3|7625.8|7613.8|0
1686209700000|2023-06-08 07:35:00|7628.1|7616.1|7625.1|7613.1|7628.3|7616.3|7623.8|7611.8|0
1686210000000|2023-06-08 07:40:00|7625.3|7613.3|7627.6|7615.6|7630.1|7618.1|7625.1|7613.1|0
1686210300000|2023-06-08 07:45:00|7627.8|7615.8|7624.8|7612.8|7628.3|7616.3|7623.6|7611.6|0
1686210600000|2023-06-08 07:50:00|7624.6|7612.6|7621.7|7609.7|7625.2|7613.2|7621.7|7609.7|0
1686210900000|2023-06-08 07:55:00|7621.9|7609.9|7622.2|7610.2|7623.2|7611.2|7620.2|7608.2|0
1686211200000|2023-06-08 08:00:00|7622.4|7610.4|7619.9|7607.9|7623.7|7611.7|7619.7|7607.7|0
1686211500000|2023-06-08 08:05:00|7620.2|7608.2|7619.9|7607.9|7621.7|7609.7|7618.2|7606.2|0
1686211800000|2023-06-08 08:10:00|7620.2|7608.2|7619.2|7607.2|7622.2|7610.2|7618.2|7606.2|0
1686212100000|2023-06-08 08:15:00|7619.4|7607.4|7621.7|7609.7|7621.9|7609.9|7618.4|7606.4|0
1686212400000|2023-06-08 08:20:00|7621.9|7609.9|7621.4|7609.4|7623.7|7611.7|7619.4|7607.4|0
1686212700000|2023-06-08 08:25:00|7621.7|7609.7|7621.9|7609.9|7623.2|7611.2|7620.2|7608.2|0
1686213000000|2023-06-08 08:30:00|7621.7|7609.7|7623.4|7611.4|7623.9|7611.9|7620.7|7608.7|0
1686213300000|2023-06-08 08:35:00|7623.2|7611.2|7618.7|7606.7|7623.4|7611.4|7618.7|7606.7|0
1686213600000|2023-06-08 08:40:00|7619.2|7607.2|7618.2|7606.2|7619.2|7607.2|7614.9|7602.9|0
1686213900000|2023-06-08 08:45:00|7617.9|7605.9|7608.9|7596.9|7618.2|7606.2|7608.2|7596.2|0
1686214200000|2023-06-08 08:50:00|7609.2|7597.2|7607.2|7595.2|7612.2|7600.2|7607.2|7595.2|0
1686214500000|2023-06-08 08:55:00|7606.9|7594.9|7608.2|7596.2|7610.4|7598.4|7606.9|7594.9|0
1686214800000|2023-06-08 09:00:00|7608.4|7596.4|7608.2|7596.2|7608.7|7596.7|7605.7|7593.7|0
1686215100000|2023-06-08 09:05:00|7607.9|7595.9|7608.2|7596.2|7609.2|7597.2|7605.7|7593.7|0
1686215400000|2023-06-08 09:10:00|7607.9|7595.9|7610.9|7598.9|7612.7|7600.7|7607.9|7595.9|0
1686215700000|2023-06-08 09:15:00|7611.2|7599.2|7609.4|7597.4|7611.4|7599.4|7608.4|7596.4|0
1686216000000|2023-06-08 09:20:00|7609.7|7597.7|7612.4|7600.4|7613.7|7601.7|7608.7|7596.7|0
1686216300000|2023-06-08 09:25:00|7612.7|7600.7|7612.4|7600.4|7615.7|7603.7|7610.9|7598.9|0
1686216600000|2023-06-08 09:30:00|7612.7|7600.7|7613.7|7601.7|7615.7|7603.7|7610.7|7598.7|0
1686216900000|2023-06-08 09:35:00|7613.9|7601.9|7616.7|7604.7|7616.7|7604.7|7613.7|7601.7|0
1686217200000|2023-06-08 09:40:00|7616.9|7604.9|7618.7|7606.7|7619.7|7607.7|7616.7|7604.7|0
1686217500000|2023-06-08 09:45:00|7618.4|7606.4|7618.2|7606.2|7619.7|7607.7|7616.7|7604.7|0
1686217800000|2023-06-08 09:50:00|7618.7|7606.7|7619.7|7607.7|7619.9|7607.9|7614.7|7602.7|0
1686218100000|2023-06-08 09:55:00|7619.9|7607.9|7619.4|7607.4|7620.9|7608.9|7618.7|7606.7|0
1686218400000|2023-06-08 10:00:00|7619.7|7607.7|7619.2|7607.2|7619.9|7607.9|7617.7|7605.7|0
1686218700000|2023-06-08 10:05:00|7618.7|7606.7|7618.7|7606.7|7621.2|7609.2|7618.7|7606.7|0
1686219000000|2023-06-08 10:10:00|7619.7|7607.7|7623.2|7611.2|7623.9|7611.9|7619.7|7607.7|0
1686219300000|2023-06-08 10:15:00|7623.7|7611.7|7626.2|7614.2|7626.4|7614.4|7622.7|7610.7|0
1686219600000|2023-06-08 10:20:00|7626.7|7614.7|7629.2|7617.2|7631.2|7619.2|7625.7|7613.7|0
1686219900000|2023-06-08 10:25:00|7629.4|7617.4|7626.7|7614.7|7630.7|7618.7|7625.7|7613.7|0
1686220200000|2023-06-08 10:30:00|7627.2|7615.2|7628.2|7616.2|7628.7|7616.7|7626.4|7614.4|0
1686220500000|2023-06-08 10:35:00|7628.7|7616.7|7628.7|7616.7|7630.4|7618.4|7627.2|7615.2|0
1686220800000|2023-06-08 10:40:00|7628.4|7616.4|7628.7|7616.7|7630.2|7618.2|7628.2|7616.2|0
1686221100000|2023-06-08 10:45:00|7629.2|7617.2|7627.9|7615.9|7629.7|7617.7|7626.2|7614.2|0
1686221400000|2023-06-08 10:50:00|7627.7|7615.7|7627.7|7615.7|7629.2|7617.2|7625.9|7613.9|0
1686221700000|2023-06-08 10:55:00|7627.4|7615.4|7625.2|7613.2|7628.4|7616.4|7624.4|7612.4|0
1686222000000|2023-06-08 11:00:00|7624.7|7612.7|7625.7|7613.7|7626.2|7614.2|7624.4|7612.4|0
1686222300000|2023-06-08 11:05:00|7625.4|7613.4|7624.7|7612.7|7625.7|7613.7|7624.4|7612.4|0
1686222600000|2023-06-08 11:10:00|7624.2|7612.2|7625.7|7613.7|7626.2|7614.2|7623.9|7611.9|0
1686222900000|2023-06-08 11:15:00|7625.9|7613.9|7627.2|7615.2|7628.7|7616.7|7625.9|7613.9|0
1686223200000|2023-06-08 11:20:00|7627.7|7615.7|7626.2|7614.2|7627.7|7615.7|7625.7|7613.7|0
1686223500000|2023-06-08 11:25:00|7626.4|7614.4|7627.2|7615.2|7627.7|7615.7|7625.7|7613.7|0
1686223800000|2023-06-08 11:30:00|7626.9|7614.9|7623.2|7611.2|7626.9|7614.9|7620.7|7608.7|0
1686224100000|2023-06-08 11:35:00|7622.7|7610.7|7626.9|7614.9|7627.4|7615.4|7622.7|7610.7|0
1686224400000|2023-06-08 11:40:00|7626.7|7614.7|7627.9|7615.9|7628.2|7616.2|7626.7|7614.7|0
1686224700000|2023-06-08 11:45:00|7628.2|7616.2|7627.9|7615.9|7628.4|7616.4|7625.7|7613.7|0
1686225000000|2023-06-08 11:50:00|7627.7|7615.7|7631.7|7619.7|7632.7|7620.7|7627.2|7615.2|0
1686225300000|2023-06-08 11:55:00|7631.4|7619.4|7631.7|7619.7|7633.7|7621.7|7631.2|7619.2|0
1686225600000|2023-06-08 12:00:00|7631.9|7619.9|7632.7|7620.7|7633.4|7621.4|7631.7|7619.7|0
1686225900000|2023-06-08 12:05:00|7632.4|7620.4|7628.7|7616.7|7632.4|7620.4|7627.7|7615.7|0
1686226200000|2023-06-08 12:10:00|7628.4|7616.4|7624.4|7612.4|7628.7|7616.7|7623.4|7611.4|0
1686226500000|2023-06-08 12:15:00|7624.2|7612.2|7625.2|7613.2|7625.2|7613.2|7621.9|7609.9|0
1686226800000|2023-06-08 12:20:00|7624.9|7612.9|7626.7|7614.7|7627.2|7615.2|7624.2|7612.2|0
1686227100000|2023-06-08 12:25:00|7626.4|7614.4|7622.9|7610.9|7626.4|7614.4|7622.2|7610.2|0
1686227400000|2023-06-08 12:30:00|7623.4|7611.4|7624.7|7612.7|7625.7|7613.7|7620.4|7608.4|0
1686227700000|2023-06-08 12:35:00|7624.9|7612.9|7628.7|7616.7|7629.2|7617.2|7623.2|7611.2|0
1686228000000|2023-06-08 12:40:00|7628.4|7616.4|7622.4|7610.4|7628.4|7616.4|7622.2|7610.2|0
1686228300000|2023-06-08 12:45:00|7622.7|7610.7|7624.7|7612.7|7624.7|7612.7|7621.7|7609.7|0
1686228600000|2023-06-08 12:50:00|7624.2|7612.2|7625.9|7613.9|7627.4|7615.4|7622.9|7610.9|0
1686228900000|2023-06-08 12:55:00|7625.7|7613.7|7625.2|7613.2|7627.2|7615.2|7624.7|7612.7|0
1686229200000|2023-06-08 13:00:00|7625.4|7613.4|7622.2|7610.2|7626.2|7614.2|7621.2|7609.2|0
1686229500000|2023-06-08 13:05:00|7621.4|7609.4|7619.7|7607.7|7621.7|7609.7|7618.2|7606.2|0
1686229800000|2023-06-08 13:10:00|7620.2|7608.2|7619.4|7607.4|7620.2|7608.2|7616.7|7604.7|0
1686230100000|2023-06-08 13:15:00|7619.7|7607.7|7617.7|7605.7|7619.7|7607.7|7616.2|7604.2|0
1686230400000|2023-06-08 13:20:00|7617.2|7605.2|7612.7|7600.7|7617.2|7605.2|7611.4|7599.4|0
1686230700000|2023-06-08 13:25:00|7612.9|7600.9|7617.7|7605.7|7617.7|7605.7|7611.7|7599.7|0
1686231000000|2023-06-08 13:30:00|7616.9|7604.9|7612.9|7600.9|7619.2|7607.2|7610.4|7598.4|0
1686231300000|2023-06-08 13:35:00|7613.2|7601.2|7603.7|7591.7|7614.4|7602.4|7603.7|7591.7|0
1686231600000|2023-06-08 13:40:00|7603.4|7591.4|7601.7|7589.7|7605.4|7593.4|7598.7|7586.7|0
1686231900000|2023-06-08 13:45:00|7602.2|7590.2|7598.2|7586.2|7602.2|7590.2|7593.2|7581.2|0
1686232200000|2023-06-08 13:50:00|7598.7|7586.7|7596.2|7584.2|7602.2|7590.2|7594.2|7582.2|0
1686232500000|2023-06-08 13:55:00|7595.7|7583.7|7601.4|7589.4|7601.9|7589.9|7593.7|7581.7|0
1686232800000|2023-06-08 14:00:00|7600.4|7588.4|7601.7|7589.7|7603.2|7591.2|7597.2|7585.2|0
1686233100000|2023-06-08 14:05:00|7602.2|7590.2|7603.7|7591.7|7605.2|7593.2|7599.7|7587.7|0
1686233400000|2023-06-08 14:10:00|7604.1|7592.1|7606.1|7594.1|7606.1|7594.1|7602.1|7590.1|0
1686233700000|2023-06-08 14:15:00|7606.6|7594.6|7609.6|7597.6|7612.6|7600.6|7606.1|7594.1|0
1686234000000|2023-06-08 14:20:00|7609.1|7597.1|7610.6|7598.6|7611.6|7599.6|7609.1|7597.1|0
1686234300000|2023-06-08 14:25:00|7611.1|7599.1|7609.1|7597.1|7611.1|7599.1|7605.1|7593.1|0
1686234600000|2023-06-08 14:30:00|7608.8|7596.8|7605.6|7593.6|7610.1|7598.1|7602.8|7590.8|0
1686234900000|2023-06-08 14:35:00|7606.1|7594.1|7608.6|7596.6|7610.6|7598.6|7606.1|7594.1|0
1686235200000|2023-06-08 14:40:00|7608.3|7596.3|7608.6|7596.6|7610.6|7598.6|7607.3|7595.3|0
1686235500000|2023-06-08 14:45:00|7609.1|7597.1|7604.6|7592.6|7609.1|7597.1|7603.8|7591.8|0
1686235800000|2023-06-08 14:50:00|7604.8|7592.8|7606.6|7594.6|7607.1|7595.1|7603.8|7591.8|0
1686236100000|2023-06-08 14:55:00|7606.8|7594.8|7609.1|7597.1|7609.3|7597.3|7606.6|7594.6|0
1686236400000|2023-06-08 15:00:00|7609.3|7597.3|7605.8|7593.8|7610.8|7598.8|7605.8|7593.8|0
1686236700000|2023-06-08 15:05:00|7605.6|7593.6|7603.8|7591.8|7606.1|7594.1|7602.6|7590.6|0
1686237000000|2023-06-08 15:10:00|7604.1|7592.1|7603.3|7591.3|7606.1|7594.1|7602.3|7590.3|0
1686237300000|2023-06-08 15:15:00|7603.6|7591.6|7606.1|7594.1|7606.1|7594.1|7602.1|7590.1|0
1686237600000|2023-06-08 15:20:00|7606.6|7594.6|7608.1|7596.1|7608.1|7596.1|7604.8|7592.8|0
1686237900000|2023-06-08 15:25:00|7607.8|7595.8|7606.6|7594.6|7608.8|7596.8|7605.8|7593.8|0
1686238200000|2023-06-08 15:30:00|7607.1|7595.1|7605.1|7593.1|7608.8|7596.8|7605.1|7593.1|0
1686238500000|2023-06-08 15:35:00|7605.6|7593.6|7605.1|7593.1|7607.6|7595.6|7604.1|7592.1|0
1686238800000|2023-06-08 15:40:00|7605.6|7593.6|7603.1|7591.1|7606.1|7594.1|7602.6|7590.6|0
1686239100000|2023-06-08 15:45:00|7602.6|7590.6|7598.1|7586.1|7604.1|7592.1|7595.6|7583.6|0
1686239400000|2023-06-08 15:50:00|7598.3|7586.3|7598.6|7586.6|7600.1|7588.1|7597.1|7585.1|0
1686239700000|2023-06-08 15:55:00|7599.1|7587.1|7597.1|7585.1|7600.6|7588.6|7595.8|7583.8|0
1686240000000|2023-06-08 16:00:00|7596.8|7584.8|7598.1|7586.1|7598.1|7586.1|7594.6|7582.6|0
1686240300000|2023-06-08 16:05:00|7598.6|7586.6|7597.1|7585.1|7599.1|7587.1|7596.1|7584.1|0
1686240600000|2023-06-08 16:10:00|7596.6|7584.6|7600.1|7588.1|7600.1|7588.1|7596.6|7584.6|0
1686240900000|2023-06-08 16:15:00|7599.8|7587.8|7602.1|7590.1|7602.6|7590.6|7599.6|7587.6|0
1686241200000|2023-06-08 16:20:00|7602.6|7590.6|7606.1|7594.1|7606.1|7594.1|7601.1|7589.1|0
1686241500000|2023-06-08 16:25:00|7605.8|7593.8|7610.6|7598.6|7610.8|7598.8|7605.1|7593.1|0
1686241800000|2023-06-08 16:30:00|7610.3|7598.3|7609.1|7597.1|7610.6|7598.6|7609.1|7597.1|0
1686242100000|2023-06-08 16:35:00|7608.6|7596.6|7606.1|7594.1|7609.6|7597.6|7606.1|7594.1|0
1686242400000|2023-06-08 16:40:00|7606.6|7594.6|7608.1|7596.1|7608.6|7596.6|7606.1|7594.1|0
1686242700000|2023-06-08 16:45:00|7608.3|7596.3|7607.1|7595.1|7609.1|7597.1|7606.3|7594.3|0
1686243000000|2023-06-08 16:50:00|7607.3|7595.3|7610.8|7598.8|7611.1|7599.1|7607.1|7595.1|0
1686243300000|2023-06-08 16:55:00|7611.1|7599.1|7610.1|7598.1|7611.6|7599.6|7610.1|7598.1|0
1686243600000|2023-06-08 17:00:00|7610.3|7598.3|7610.6|7598.6|7612.3|7600.3|7610.1|7598.1|0
1686243900000|2023-06-08 17:05:00|7610.8|7598.8|7612.6|7600.6|7612.6|7600.6|7610.3|7598.3|0
1686244200000|2023-06-08 17:10:00|7612.3|7600.3|7611.1|7599.1|7612.6|7600.6|7610.3|7598.3|0
1686244500000|2023-06-08 17:15:00|7611.3|7599.3|7611.3|7599.3|7611.8|7599.8|7610.6|7598.6|0
1686244800000|2023-06-08 17:20:00|7611.6|7599.6|7609.6|7597.6|7612.1|7600.1|7608.8|7596.8|0
1686245100000|2023-06-08 17:25:00|7610.1|7598.1|7607.8|7595.8|7610.1|7598.1|7607.8|7595.8|0
1686245400000|2023-06-08 17:30:00|7608.1|7596.1|7607.6|7595.6|7609.6|7597.6|7606.8|7594.8|0
1686245700000|2023-06-08 17:35:00|7607.3|7595.3|7607.1|7595.1|7608.6|7596.6|7606.1|7594.1|0
1686246000000|2023-06-08 17:40:00|7606.6|7594.6|7605.6|7593.6|7607.6|7595.6|7605.1|7593.1|0
1686246300000|2023-06-08 17:45:00|7605.3|7593.3|7606.6|7594.6|7606.6|7594.6|7604.3|7592.3|0
1686246600000|2023-06-08 17:50:00|7607.1|7595.1|7606.6|7594.6|7609.6|7597.6|7606.6|7594.6|0
1686246900000|2023-06-08 17:55:00|7606.1|7594.1|7607.6|7595.6|7607.6|7595.6|7605.6|7593.6|0
1686247200000|2023-06-08 18:00:00|7608.1|7596.1|7608.3|7596.3|7609.3|7597.3|7607.6|7595.6|0
1686247500000|2023-06-08 18:05:00|7608.6|7596.6|7607.6|7595.6|7609.1|7597.1|7607.1|7595.1|0
1686247800000|2023-06-08 18:10:00|7607.3|7595.3|7608.6|7596.6|7608.6|7596.6|7606.1|7594.1|0
1686248100000|2023-06-08 18:15:00|7609.1|7597.1|7610.6|7598.6|7610.6|7598.6|7609.1|7597.1|0
1686248400000|2023-06-08 18:20:00|7610.8|7598.8|7611.6|7599.6|7611.8|7599.8|7610.3|7598.3|0
1686248700000|2023-06-08 18:25:00|7611.3|7599.3|7612.8|7600.8|7613.1|7601.1|7611.1|7599.1|0
1686249000000|2023-06-08 18:30:00|7613.6|7601.6|7614.1|7602.1|7614.6|7602.6|7612.8|7600.8|0
1686249300000|2023-06-08 18:35:00|7613.8|7601.8|7614.8|7602.8|7616.1|7604.1|7613.8|7601.8|0
1686249600000|2023-06-08 18:40:00|7615.1|7603.1|7616.3|7604.3|7616.6|7604.6|7614.1|7602.1|0
1686249900000|2023-06-08 18:45:00|7616.6|7604.6|7615.1|7603.1|7616.6|7604.6|7614.1|7602.1|0
1686250200000|2023-06-08 18:50:00|7614.8|7602.8|7616.3|7604.3|7616.6|7604.6|7614.1|7602.1|0
1686250500000|2023-06-08 18:55:00|7616.1|7604.1|7616.6|7604.6|7617.6|7605.6|7616.1|7604.1|0
1686250800000|2023-06-08 19:00:00|7617.1|7605.1|7615.1|7603.1|7617.1|7605.1|7614.8|7602.8|0
1686251100000|2023-06-08 19:05:00|7614.8|7602.8|7614.6|7602.6|7616.1|7604.1|7614.6|7602.6|0
1686251400000|2023-06-08 19:10:00|7614.8|7602.8|7613.1|7601.1|7615.1|7603.1|7613.1|7601.1|0
1686251700000|2023-06-08 19:15:00|7613.6|7601.6|7612.8|7600.8|7614.6|7602.6|7612.1|7600.1|0
1686252000000|2023-06-08 19:20:00|7613.1|7601.1|7616.1|7604.1|7616.6|7604.6|7612.6|7600.6|0
1686252300000|2023-06-08 19:25:00|7615.6|7603.6|7619.1|7607.1|7619.6|7607.6|7615.6|7603.6|0
1686252600000|2023-06-08 19:30:00|7618.8|7606.8|7617.6|7605.6|7619.6|7607.6|7617.1|7605.1|0
1686252900000|2023-06-08 19:35:00|7617.3|7605.3|7618.6|7606.6|7619.1|7607.1|7617.1|7605.1|0
1686253200000|2023-06-08 19:40:00|7618.8|7606.8|7622.6|7610.6|7623.1|7611.1|7618.8|7606.8|0
1686253500000|2023-06-08 19:45:00|7622.8|7610.8|7621.1|7609.1|7623.1|7611.1|7619.6|7607.6|0
1686253800000|2023-06-08 19:50:00|7621.3|7609.3|7622.6|7610.6|7623.6|7611.6|7621.3|7609.3|0
1686254100000|2023-06-08 19:55:00|7621.6|7609.6|7622.5|7610.5|7626.6|7614.6|7620.1|7608.1|0
1686254400000|2023-06-08 20:00:00|7622|7610|7617.9|7605.9|7622|7610|7617.8|7605.8|0
1686254700000|2023-06-08 20:05:00|7618|7606|7619.6|7607.6|7620.3|7608.3|7618|7606|0
1686255000000|2023-06-08 20:10:00|7619.5|7607.5|7619.2|7607.2|7619.5|7607.5|7617.6|7605.6|0
1686255300000|2023-06-08 20:15:00|7619.3|7607.3|7619.1|7607.1|7620.8|7608.8|7617.5|7605.5|0
1686255600000|2023-06-08 20:20:00|7619|7607|7618.3|7606.3|7619.5|7607.5|7617.9|7605.9|0
1686255900000|2023-06-08 20:25:00|7618.2|7606.2|7619.8|7607.8|7619.8|7607.8|7618.2|7606.2|0
1686256200000|2023-06-08 20:30:00|7619.9|7607.9|7622.1|7610.1|7622.1|7610.1|7619.9|7607.9|0
1686256500000|2023-06-08 20:35:00|7622|7610|7621.8|7609.8|7622.6|7610.6|7621.4|7609.4|0
1686256800000|2023-06-08 20:40:00|7621.9|7609.9|7622.9|7610.9|7623|7611|7621.4|7609.4|0
1686257100000|2023-06-08 20:45:00|7622.8|7610.8|7624|7612|7625|7613|7622.5|7610.5|0
1686257400000|2023-06-08 20:50:00|7623.8|7611.8|7621.8|7609.8|7624.2|7612.2|7620.6|7608.6|0
1686257700000|2023-06-08 20:55:00|7621.7|7609.7|7622.2|7610.2|7622.3|7610.3|7620.8|7608.8|0
1686258000000|2023-06-08 21:00:00|7621.9|7609.9|7621.6|7609.6|7622.6|7610.6|7621.5|7609.5|0
1686258300000|2023-06-08 21:05:00|7621.5|7609.5|7621.5|7609.5|7621.6|7609.6|7621.4|7609.4|0
1686258600000|2023-06-08 21:10:00|7621.6|7609.6|7621.3|7609.3|7621.6|7609.6|7621.3|7609.3|0
1686258900000|2023-06-08 21:15:00|7621.4|7609.4|7620.7|7608.7|7621.5|7609.5|7620.6|7608.6|0
1686259200000|2023-06-08 21:20:00|7620.8|7608.8|7621.2|7609.2|7621.4|7609.4|7620.8|7608.8|0
1686259500000|2023-06-08 21:25:00|7621.4|7609.4|7620.9|7608.9|7621.4|7609.4|7620.9|7608.9|0
1686259800000|2023-06-08 21:30:00|7620.7|7608.7|7620.8|7608.8|7621|7609|7620.7|7608.7|0
1686260100000|2023-06-08 21:35:00|7620.9|7608.9|7620.8|7608.8|7620.9|7608.9|7620.8|7608.8|0
1686260400000|2023-06-08 21:40:00|7620.9|7608.9|7621.5|7609.5|7621.6|7609.6|7620.7|7608.7|0
1686260700000|2023-06-08 21:45:00|7621.4|7609.4|7618.6|7606.6|7621.4|7609.4|7618.2|7606.2|0
1686261000000|2023-06-08 21:50:00|7619.8|7607.8|7619.6|7607.6|7619.9|7607.9|7619.3|7607.3|0
1686261300000|2023-06-08 21:55:00|7619.5|7607.5|7620.1|7608.1|7620.1|7608.1|7619.5|7607.5|0
1686261600000|2023-06-08 22:00:00|7619.9|7607.9|7617.2|7605.2|7619.9|7607.9|7617.2|7605.2|0
1686261900000|2023-06-08 22:05:00|7617.3|7605.3|7616.3|7604.3|7618.2|7606.2|7615.5|7603.5|0
1686262200000|2023-06-08 22:10:00|7616.6|7604.6|7616.1|7604.1|7617.4|7605.4|7616.1|7604.1|0
1686262500000|2023-06-08 22:15:00|7616.2|7604.2|7616.9|7604.9|7617.4|7605.4|7616.1|7604.1|0
1686262800000|2023-06-08 22:20:00|7616.8|7604.8|7616.9|7604.9|7617.4|7605.4|7616.1|7604.1|0
1686263100000|2023-06-08 22:25:00|7616.8|7604.8|7616|7604|7616.9|7604.9|7616|7604|0
1686263400000|2023-06-08 22:30:00|7616.1|7604.1|7618|7606|7618|7606|7616.1|7604.1|0
1686263700000|2023-06-08 22:35:00|7617.8|7605.8|7617.6|7605.6|7618|7606|7617.6|7605.6|0
1686264000000|2023-06-08 22:40:00|7617.7|7605.7|7617.3|7605.3|7618|7606|7617.3|7605.3|0
1686264300000|2023-06-08 22:45:00|7617.2|7605.2|7617.3|7605.3|7617.6|7605.6|7616.8|7604.8|0
1686264900000|2023-06-08 22:55:00|7617.1|7605.1|7617.4|7605.4|7617.5|7605.5|7616.7|7604.7|0
1686265200000|2023-06-08 23:00:00|7617.3|7605.3|7617.8|7605.8|7617.8|7605.8|7617|7605|0
1686265500000|2023-06-08 23:05:00|7617.9|7605.9|7617.4|7605.4|7618.2|7606.2|7617|7605|0
1686265800000|2023-06-08 23:10:00|7617.5|7605.5|7616.6|7604.6|7617.8|7605.8|7616.6|7604.6|0
1686266100000|2023-06-08 23:15:00|7616.8|7604.8|7616.7|7604.7|7617|7605|7616.6|7604.6|0
1686266400000|2023-06-08 23:20:00|7617|7605|7614.8|7602.8|7617|7605|7614.8|7602.8|0
1686266700000|2023-06-08 23:25:00|7614.7|7602.7|7615.5|7603.5|7615.5|7603.5|7614.7|7602.7|0
1686267000000|2023-06-08 23:30:00|7615.4|7603.4|7616|7604|7616|7604|7615.2|7603.2|0
1686267300000|2023-06-08 23:35:00|7615.9|7603.9|7616.3|7604.3|7616.3|7604.3|7615.5|7603.5|0
1686267600000|2023-06-08 23:40:00|7616.4|7604.4|7616.8|7604.8|7617.1|7605.1|7616.3|7604.3|0
1686267900000|2023-06-08 23:45:00|7616.7|7604.7|7615.5|7603.5|7616.7|7604.7|7615.2|7603.2|0
1686268200000|2023-06-08 23:50:00|7615.3|7603.3|7615.2|7603.2|7615.5|7603.5|7614.7|7602.7|0
1686268500000|2023-06-08 23:55:00|7615.3|7603.3|7615.4|7603.4|7615.7|7603.7|7613.9|7601.9|0
1686268800000|2023-06-09 00:00:00|7615.3|7603.3|7616.1|7604.1|7621.3|7609.3|7613.6|7601.6|0
1686269100000|2023-06-09 00:05:00|7615.8|7603.8|7613.1|7601.1|7616.1|7604.1|7612.8|7600.8|0
1686269400000|2023-06-09 00:10:00|7612.8|7600.8|7615.8|7603.8|7615.8|7603.8|7612.6|7600.6|0
1686269700000|2023-06-09 00:15:00|7615.6|7603.6|7616.1|7604.1|7617.6|7605.6|7615.1|7603.1|0
1686270000000|2023-06-09 00:20:00|7615.8|7603.8|7617.8|7605.8|7617.8|7605.8|7615.8|7603.8|0
1686270300000|2023-06-09 00:25:00|7617.6|7605.6|7617.1|7605.1|7618.1|7606.1|7616.1|7604.1|0
1686270600000|2023-06-09 00:30:00|7616.3|7604.3|7616.1|7604.1|7617.1|7605.1|7615.8|7603.8|0
1686270900000|2023-06-09 00:35:00|7615.8|7603.8|7617.3|7605.3|7617.8|7605.8|7615.3|7603.3|0
1686271200000|2023-06-09 00:40:00|7617.6|7605.6|7615.8|7603.8|7617.8|7605.8|7614.8|7602.8|0
1686271500000|2023-06-09 00:45:00|7615.6|7603.6|7613.8|7601.8|7615.6|7603.6|7613.1|7601.1|0
1686271800000|2023-06-09 00:50:00|7613.6|7601.6|7613.8|7601.8|7614.8|7602.8|7612.8|7600.8|0
1686272100000|2023-06-09 00:55:00|7614.1|7602.1|7614.3|7602.3|7614.8|7602.8|7612.6|7600.6|0
1686272400000|2023-06-09 01:00:00|7614.6|7602.6|7614.8|7602.8|7616.1|7604.1|7614.3|7602.3|0
1686272700000|2023-06-09 01:05:00|7615.1|7603.1|7614.6|7602.6|7615.8|7603.8|7613.8|7601.8|0
1686273000000|2023-06-09 01:10:00|7614.8|7602.8|7615.3|7603.3|7615.8|7603.8|7614.6|7602.6|0
1686273300000|2023-06-09 01:15:00|7615.8|7603.8|7613.8|7601.8|7615.8|7603.8|7613.3|7601.3|0
1686273600000|2023-06-09 01:20:00|7614.1|7602.1|7615.8|7603.8|7616.3|7604.3|7614.1|7602.1|0
1686273900000|2023-06-09 01:25:00|7616.1|7604.1|7613.8|7601.8|7616.1|7604.1|7613.8|7601.8|0
1686274200000|2023-06-09 01:30:00|7614.8|7602.8|7616.3|7604.3|7616.3|7604.3|7614.8|7602.8|0
1686274500000|2023-06-09 01:35:00|7616.6|7604.6|7615.3|7603.3|7616.8|7604.8|7614.8|7602.8|0
1686274800000|2023-06-09 01:40:00|7615.6|7603.6|7615.8|7603.8|7616.1|7604.1|7614.8|7602.8|0
1686275100000|2023-06-09 01:45:00|7616.1|7604.1|7616.3|7604.3|7616.8|7604.8|7614.3|7602.3|0
1686275400000|2023-06-09 01:50:00|7616.1|7604.1|7615.6|7603.6|7616.8|7604.8|7615.3|7603.3|0
1686275700000|2023-06-09 01:55:00|7615.3|7603.3|7614.8|7602.8|7615.3|7603.3|7614.3|7602.3|0
1686276000000|2023-06-09 02:00:00|7615.1|7603.1|7614.1|7602.1|7615.6|7603.6|7614.1|7602.1|0
1686276300000|2023-06-09 02:05:00|7614.3|7602.3|7614.1|7602.1|7615.1|7603.1|7614.1|7602.1|0
1686276600000|2023-06-09 02:10:00|7614.3|7602.3|7614.6|7602.6|7615.1|7603.1|7614.3|7602.3|0
1686276900000|2023-06-09 02:15:00|7614.8|7602.8|7614.1|7602.1|7615.1|7603.1|7614.1|7602.1|0
1686277200000|2023-06-09 02:20:00|7613.3|7601.3|7614.1|7602.1|7614.3|7602.3|7613.1|7601.1|0
1686277500000|2023-06-09 02:25:00|7613.8|7601.8|7615.1|7603.1|7615.3|7603.3|7613.8|7601.8|0
1686277800000|2023-06-09 02:30:00|7615.3|7603.3|7615.3|7603.3|7615.6|7603.6|7615.1|7603.1|0
1686278100000|2023-06-09 02:35:00|7615.8|7603.8|7615.8|7603.8|7616.3|7604.3|7615.3|7603.3|0
1686278400000|2023-06-09 02:40:00|7616.1|7604.1|7615.3|7603.3|7616.1|7604.1|7615.1|7603.1|0
1686278700000|2023-06-09 02:45:00|7615.6|7603.6|7616.8|7604.8|7616.8|7604.8|7615.3|7603.3|0
1686279000000|2023-06-09 02:50:00|7616.6|7604.6|7617.3|7605.3|7617.3|7605.3|7616.1|7604.1|0
1686279300000|2023-06-09 02:55:00|7617.1|7605.1|7616.8|7604.8|7617.1|7605.1|7616.3|7604.3|0
1686279600000|2023-06-09 03:00:00|7616.6|7604.6|7616.8|7604.8|7616.8|7604.8|7616.1|7604.1|0
1686279900000|2023-06-09 03:05:00|7616.6|7604.6|7617.3|7605.3|7617.8|7605.8|7616.6|7604.6|0
1686280200000|2023-06-09 03:10:00|7617.1|7605.1|7616.3|7604.3|7617.3|7605.3|7616.1|7604.1|0
1686280500000|2023-06-09 03:15:00|7616.1|7604.1|7616.8|7604.8|7617.3|7605.3|7615.8|7603.8|0
1686280800000|2023-06-09 03:20:00|7617.3|7605.3|7617.8|7605.8|7617.8|7605.8|7617.3|7605.3|0
1686281100000|2023-06-09 03:25:00|7617.6|7605.6|7618.3|7606.3|7618.3|7606.3|7617.3|7605.3|0
1686281400000|2023-06-09 03:30:00|7618.6|7606.6|7618.1|7606.1|7618.6|7606.6|7617.3|7605.3|0
1686281700000|2023-06-09 03:35:00|7618.3|7606.3|7618.8|7606.8|7619.3|7607.3|7618.3|7606.3|0
1686282000000|2023-06-09 03:40:00|7619.3|7607.3|7618.8|7606.8|7619.6|7607.6|7618.8|7606.8|0
1686282300000|2023-06-09 03:45:00|7619.1|7607.1|7620.3|7608.3|7620.8|7608.8|7619.1|7607.1|0
1686282600000|2023-06-09 03:50:00|7620.1|7608.1|7618.8|7606.8|7620.1|7608.1|7618.6|7606.6|0
1686282900000|2023-06-09 03:55:00|7619.1|7607.1|7619.8|7607.8|7620.8|7608.8|7618.8|7606.8|0
1686283200000|2023-06-09 04:00:00|7619.6|7607.6|7620.3|7608.3|7620.6|7608.6|7618.6|7606.6|0
1686283500000|2023-06-09 04:05:00|7620.1|7608.1|7619.8|7607.8|7620.3|7608.3|7619.3|7607.3|0
1686283800000|2023-06-09 04:10:00|7620.1|7608.1|7619.6|7607.6|7620.1|7608.1|7619.6|7607.6|0
1686284100000|2023-06-09 04:15:00|7618.8|7606.8|7618.8|7606.8|7619.6|7607.6|7618.6|7606.6|0
1686284400000|2023-06-09 04:20:00|7618.6|7606.6|7618.1|7606.1|7619.3|7607.3|7618.1|7606.1|0
1686284700000|2023-06-09 04:25:00|7618.3|7606.3|7618.8|7606.8|7619.3|7607.3|7618.3|7606.3|0
1686285000000|2023-06-09 04:30:00|7618.6|7606.6|7618.8|7606.8|7619.1|7607.1|7618.6|7606.6|0
1686285300000|2023-06-09 04:35:00|7618.6|7606.6|7617.3|7605.3|7618.8|7606.8|7617.3|7605.3|0
1686285600000|2023-06-09 04:40:00|7617.6|7605.6|7617.3|7605.3|7618.3|7606.3|7617.3|7605.3|0
1686285900000|2023-06-09 04:45:00|7617.6|7605.6|7617.3|7605.3|7617.8|7605.8|7617.3|7605.3|0
1686286200000|2023-06-09 04:50:00|7617.6|7605.6|7617.3|7605.3|7618.1|7606.1|7617.3|7605.3|0
1686286500000|2023-06-09 04:55:00|7617.1|7605.1|7617.3|7605.3|7617.8|7605.8|7616.6|7604.6|0
1686286800000|2023-06-09 05:00:00|7617.1|7605.1|7617.8|7605.8|7618.6|7606.6|7617.1|7605.1|0
1686287100000|2023-06-09 05:05:00|7617.6|7605.6|7617.3|7605.3|7617.8|7605.8|7616.6|7604.6|0
1686287400000|2023-06-09 05:10:00|7617.1|7605.1|7617.1|7605.1|7617.3|7605.3|7616.6|7604.6|0
1686287700000|2023-06-09 05:15:00|7617.3|7605.3|7617.3|7605.3|7618.1|7606.1|7617.1|7605.1|0
1686288000000|2023-06-09 05:20:00|7617.6|7605.6|7618.1|7606.1|7618.1|7606.1|7616.3|7604.3|0
1686288300000|2023-06-09 05:25:00|7618.3|7606.3|7618.8|7606.8|7618.8|7606.8|7617.1|7605.1|0
1686288600000|2023-06-09 05:30:00|7618.1|7606.1|7618.6|7606.6|7619.1|7607.1|7617.6|7605.6|0
1686288900000|2023-06-09 05:35:00|7618.3|7606.3|7619.3|7607.3|7619.8|7607.8|7618.1|7606.1|0
1686289200000|2023-06-09 05:40:00|7619.6|7607.6|7619.3|7607.3|7620.6|7608.6|7619.3|7607.3|0
1686289500000|2023-06-09 05:45:00|7619.6|7607.6|7620.6|7608.6|7621.1|7609.1|7619.6|7607.6|0
1686289800000|2023-06-09 05:50:00|7620.8|7608.8|7620.6|7608.6|7621.1|7609.1|7619.6|7607.6|0
1686290100000|2023-06-09 05:55:00|7620.3|7608.3|7621.1|7609.1|7621.1|7609.1|7619.8|7607.8|0
1686290400000|2023-06-09 06:00:00|7620.1|7608.1|7613.8|7601.8|7620.6|7608.6|7613.8|7601.8|0
1686290700000|2023-06-09 06:05:00|7614.3|7602.3|7613.1|7601.1|7614.3|7602.3|7611.3|7599.3|0
1686291000000|2023-06-09 06:10:00|7613.3|7601.3|7615.1|7603.1|7615.3|7603.3|7612.6|7600.6|0
1686291300000|2023-06-09 06:15:00|7614.6|7602.6|7614.3|7602.3|7616.1|7604.1|7614.3|7602.3|0
1686291600000|2023-06-09 06:20:00|7614.6|7602.6|7616.1|7604.1|7616.8|7604.8|7614.6|7602.6|0
1686291900000|2023-06-09 06:25:00|7616.6|7604.6|7617.6|7605.6|7618.1|7606.1|7616.6|7604.6|0
1686292200000|2023-06-09 06:30:00|7617.8|7605.8|7616.1|7604.1|7617.8|7605.8|7615.6|7603.6|0
1686292500000|2023-06-09 06:35:00|7616.6|7604.6|7615.8|7603.8|7617.3|7605.3|7614.6|7602.6|0
1686292800000|2023-06-09 06:40:00|7615.6|7603.6|7615.6|7603.6|7615.8|7603.8|7614.1|7602.1|0
1686293100000|2023-06-09 06:45:00|7615.8|7603.8|7615.1|7603.1|7617.6|7605.6|7615.1|7603.1|0
1686293400000|2023-06-09 06:50:00|7615.3|7603.3|7616.1|7604.1|7616.6|7604.6|7614.3|7602.3|0
1686293700000|2023-06-09 06:55:00|7616.3|7604.3|7621.3|7609.3|7622.1|7610.1|7616.1|7604.1|0
1686294000000|2023-06-09 07:00:00|7620.8|7608.8|7616.1|7604.1|7625.1|7613.1|7612.6|7600.6|0
1686294300000|2023-06-09 07:05:00|7616.6|7604.6|7614.1|7602.1|7624.1|7612.1|7613.6|7601.6|0
1686294600000|2023-06-09 07:10:00|7616.1|7604.1|7609.1|7597.1|7616.8|7604.8|7608.6|7596.6|0
1686294900000|2023-06-09 07:15:00|7608.3|7596.3|7597.6|7585.6|7608.3|7596.3|7597.1|7585.1|0
1686295200000|2023-06-09 07:20:00|7597.1|7585.1|7601.1|7589.1|7601.3|7589.3|7595.1|7583.1|0
1686295500000|2023-06-09 07:25:00|7600.3|7588.3|7593.6|7581.6|7605.1|7593.1|7593.1|7581.1|0
1686295800000|2023-06-09 07:30:00|7592.8|7580.8|7601.6|7589.6|7601.6|7589.6|7590.6|7578.6|0
1686296100000|2023-06-09 07:35:00|7601.3|7589.3|7601.8|7589.8|7602.1|7590.1|7595.6|7583.6|0
1686296400000|2023-06-09 07:40:00|7602.1|7590.1|7600.1|7588.1|7602.6|7590.6|7597.6|7585.6|0
1686296700000|2023-06-09 07:45:00|7600.3|7588.3|7602.3|7590.3|7605.1|7593.1|7598.1|7586.1|0
1686297000000|2023-06-09 07:50:00|7602.8|7590.8|7610.3|7598.3|7611.1|7599.1|7602.6|7590.6|0
1686297300000|2023-06-09 07:55:00|7610.1|7598.1|7611.3|7599.3|7611.6|7599.6|7608.3|7596.3|0
1686297600000|2023-06-09 08:00:00|7610.8|7598.8|7604.1|7592.1|7610.8|7598.8|7600.8|7588.8|0
1686297900000|2023-06-09 08:05:00|7603.8|7591.8|7600.3|7588.3|7604.1|7592.1|7599.6|7587.6|0
1686298200000|2023-06-09 08:10:00|7600.6|7588.6|7605.1|7593.1|7605.6|7593.6|7599.6|7587.6|0
1686298500000|2023-06-09 08:15:00|7604.6|7592.6|7603.6|7591.6|7606.6|7594.6|7601.8|7589.8|0
1686298800000|2023-06-09 08:20:00|7603.3|7591.3|7602.8|7590.8|7604.1|7592.1|7597.6|7585.6|0
1686299100000|2023-06-09 08:25:00|7602.6|7590.6|7601.6|7589.6|7603.6|7591.6|7601.1|7589.1|0
1686299400000|2023-06-09 08:30:00|7601.3|7589.3|7597.1|7585.1|7602.3|7590.3|7594.8|7582.8|0
1686299700000|2023-06-09 08:35:00|7596.8|7584.8|7599.6|7587.6|7601.6|7589.6|7594.3|7582.3|0
1686300000000|2023-06-09 08:40:00|7599.3|7587.3|7599.6|7587.6|7601.8|7589.8|7598.1|7586.1|0
1686300300000|2023-06-09 08:45:00|7599.1|7587.1|7602.1|7590.1|7602.1|7590.1|7598.6|7586.6|0
1686300600000|2023-06-09 08:50:00|7601.8|7589.8|7609.6|7597.6|7609.6|7597.6|7601.1|7589.1|0
1686300900000|2023-06-09 08:55:00|7609.3|7597.3|7609.1|7597.1|7611.1|7599.1|7608.6|7596.6|0
1686301200000|2023-06-09 09:00:00|7609.3|7597.3|7612.8|7600.8|7613.1|7601.1|7608.1|7596.1|0
1686301500000|2023-06-09 09:05:00|7613.1|7601.1|7612.6|7600.6|7614.3|7602.3|7611.1|7599.1|0
1686301800000|2023-06-09 09:10:00|7612.1|7600.1|7607.1|7595.1|7612.6|7600.6|7606.8|7594.8|0
1686302100000|2023-06-09 09:15:00|7607.6|7595.6|7605.1|7593.1|7607.6|7595.6|7603.3|7591.3|0
1686302400000|2023-06-09 09:20:00|7605.6|7593.6|7603.6|7591.6|7605.6|7593.6|7602.1|7590.1|0
1686302700000|2023-06-09 09:25:00|7603.1|7591.1|7606.1|7594.1|7606.1|7594.1|7602.1|7590.1|0
1686303000000|2023-06-09 09:30:00|7605.8|7593.8|7603.1|7591.1|7606.1|7594.1|7602.6|7590.6|0
1686303300000|2023-06-09 09:35:00|7602.6|7590.6|7599.3|7587.3|7602.6|7590.6|7599.3|7587.3|0
1686303600000|2023-06-09 09:40:00|7599.1|7587.1|7595.6|7583.6|7599.1|7587.1|7594.6|7582.6|0
1686303900000|2023-06-09 09:45:00|7595.3|7583.3|7587.8|7575.8|7595.3|7583.3|7587.6|7575.6|0
1686304200000|2023-06-09 09:50:00|7588.1|7576.1|7580.3|7568.3|7588.1|7576.1|7578.3|7566.3|0
1686304500000|2023-06-09 09:55:00|7580.6|7568.6|7585.1|7573.1|7585.1|7573.1|7577.3|7565.3|0
1686304800000|2023-06-09 10:00:00|7585.3|7573.3|7588.1|7576.1|7588.1|7576.1|7583.1|7571.1|0
1686305100000|2023-06-09 10:05:00|7587.8|7575.8|7586.6|7574.6|7589.8|7577.8|7586.1|7574.1|0
1686305400000|2023-06-09 10:10:00|7586.3|7574.3|7578.8|7566.8|7586.6|7574.6|7574.3|7562.3|0
1686305700000|2023-06-09 10:15:00|7578.6|7566.6|7582.1|7570.1|7582.1|7570.1|7576.1|7564.1|0
1686306000000|2023-06-09 10:20:00|7582.8|7570.8|7584.6|7572.6|7584.8|7572.8|7581.1|7569.1|0
1686306300000|2023-06-09 10:25:00|7584.1|7572.1|7580.1|7568.1|7586.1|7574.1|7580.1|7568.1|0
1686306600000|2023-06-09 10:30:00|7579.6|7567.6|7580.1|7568.1|7580.1|7568.1|7575.6|7563.6|0
1686306900000|2023-06-09 10:35:00|7579.8|7567.8|7577.6|7565.6|7580.1|7568.1|7576.1|7564.1|0
1686307200000|2023-06-09 10:40:00|7577.1|7565.1|7578.3|7566.3|7578.6|7566.6|7575.6|7563.6|0
1686307500000|2023-06-09 10:45:00|7578.1|7566.1|7575.6|7563.6|7579.1|7567.1|7575.3|7563.3|0
1686307800000|2023-06-09 10:50:00|7575.8|7563.8|7574.1|7562.1|7578.6|7566.6|7573.6|7561.6|0
1686308100000|2023-06-09 10:55:00|7574.6|7562.6|7573.8|7561.8|7574.8|7562.8|7572.1|7560.1|0
1686308400000|2023-06-09 11:00:00|7574.1|7562.1|7568.1|7556.1|7574.1|7562.1|7567.8|7555.8|0
1686308700000|2023-06-09 11:05:00|7567.8|7555.8|7569.1|7557.1|7569.1|7557.1|7566.6|7554.6|0
1686309000000|2023-06-09 11:10:00|7569.6|7557.6|7577.6|7565.6|7577.6|7565.6|7569.1|7557.1|0
1686309300000|2023-06-09 11:15:00|7577.3|7565.3|7577.6|7565.6|7579.8|7567.8|7576.3|7564.3|0
1686309600000|2023-06-09 11:20:00|7577.1|7565.1|7571.6|7559.6|7577.1|7565.1|7570.3|7558.3|0
1686309900000|2023-06-09 11:25:00|7571.3|7559.3|7568.6|7556.6|7571.3|7559.3|7567.6|7555.6|0
1686310200000|2023-06-09 11:30:00|7568.3|7556.3|7560.1|7548.1|7568.3|7556.3|7559.6|7547.6|0
1686310500000|2023-06-09 11:35:00|7560.6|7548.6|7558.6|7546.6|7561.6|7549.6|7558.1|7546.1|0
1686310800000|2023-06-09 11:40:00|7558.2|7546.2|7565.7|7553.7|7565.7|7553.7|7556.7|7544.7|0
1686311100000|2023-06-09 11:45:00|7565.2|7553.2|7565.2|7553.2|7567.2|7555.2|7563.2|7551.2|0
1686311400000|2023-06-09 11:50:00|7565.4|7553.4|7568.7|7556.7|7569.7|7557.7|7565.2|7553.2|0
1686311700000|2023-06-09 11:55:00|7568.4|7556.4|7561.9|7549.9|7568.4|7556.4|7558.7|7546.7|0
1686312000000|2023-06-09 12:00:00|7560.7|7548.7|7560.7|7548.7|7562.7|7550.7|7557.7|7545.7|0
1686312300000|2023-06-09 12:05:00|7561.2|7549.2|7565.7|7553.7|7565.7|7553.7|7559.2|7547.2|0
1686312600000|2023-06-09 12:10:00|7565.9|7553.9|7566.7|7554.7|7569.4|7557.4|7565.7|7553.7|0
1686312900000|2023-06-09 12:15:00|7567.2|7555.2|7569.7|7557.7|7570.2|7558.2|7565.7|7553.7|0
1686313200000|2023-06-09 12:20:00|7569.2|7557.2|7564.7|7552.7|7569.2|7557.2|7564.7|7552.7|0
1686313500000|2023-06-09 12:25:00|7564.2|7552.2|7559.2|7547.2|7564.4|7552.4|7558.7|7546.7|0
1686313800000|2023-06-09 12:30:00|7558.4|7546.4|7553.4|7541.4|7559.4|7547.4|7551.4|7539.4|0
1686314100000|2023-06-09 12:35:00|7553.7|7541.7|7559.7|7547.7|7561.7|7549.7|7553.7|7541.7|0
1686314400000|2023-06-09 12:40:00|7559.4|7547.4|7559.2|7547.2|7560.9|7548.9|7557.7|7545.7|0
1686314700000|2023-06-09 12:45:00|7559.7|7547.7|7567.4|7555.4|7567.7|7555.7|7559.4|7547.4|0
1686315000000|2023-06-09 12:50:00|7567.2|7555.2|7567.9|7555.9|7569.2|7557.2|7565.2|7553.2|0
1686315300000|2023-06-09 12:55:00|7567.7|7555.7|7568.4|7556.4|7568.4|7556.4|7564.7|7552.7|0
1686315600000|2023-06-09 13:00:00|7568.2|7556.2|7563.7|7551.7|7568.2|7556.2|7563.2|7551.2|0
1686315900000|2023-06-09 13:05:00|7563.4|7551.4|7566.4|7554.4|7568.7|7556.7|7562.7|7550.7|0
1686316200000|2023-06-09 13:10:00|7566.2|7554.2|7565.7|7553.7|7567.7|7555.7|7565.2|7553.2|0
1686316500000|2023-06-09 13:15:00|7565.2|7553.2|7566.9|7554.9|7567.2|7555.2|7561.7|7549.7|0
1686316800000|2023-06-09 13:20:00|7567.2|7555.2|7565.7|7553.7|7567.9|7555.9|7564.7|7552.7|0
1686317100000|2023-06-09 13:25:00|7565.2|7553.2|7565.7|7553.7|7566.7|7554.7|7564.2|7552.2|0
1686317400000|2023-06-09 13:30:00|7565.4|7553.4|7558.7|7546.7|7565.7|7553.7|7557.7|7545.7|0
1686317700000|2023-06-09 13:35:00|7558.2|7546.2|7556.2|7544.2|7558.9|7546.9|7551.7|7539.7|0
1686318000000|2023-06-09 13:40:00|7555.7|7543.7|7561.4|7549.4|7562.7|7550.7|7553.7|7541.7|0
1686318300000|2023-06-09 13:45:00|7561.7|7549.7|7563.9|7551.9|7565.4|7553.4|7560.2|7548.2|0
1686318600000|2023-06-09 13:50:00|7564.2|7552.2|7568.7|7556.7|7568.7|7556.7|7563.7|7551.7|0
1686318900000|2023-06-09 13:55:00|7569.2|7557.2|7568.9|7556.9|7570.7|7558.7|7568.4|7556.4|0
1686319200000|2023-06-09 14:00:00|7569.4|7557.4|7570.7|7558.7|7570.9|7558.9|7567.2|7555.2|0
1686319500000|2023-06-09 14:05:00|7570.2|7558.2|7569.7|7557.7|7571.2|7559.2|7568.4|7556.4|0
1686319800000|2023-06-09 14:10:00|7569.9|7557.9|7579.2|7567.2|7580.4|7568.4|7569.2|7557.2|0
1686320100000|2023-06-09 14:15:00|7578.9|7566.9|7578.7|7566.7|7581.2|7569.2|7574.7|7562.7|0
1686320400000|2023-06-09 14:20:00|7578.9|7566.9|7576.2|7564.2|7580.2|7568.2|7574.9|7562.9|0
1686320700000|2023-06-09 14:25:00|7575.9|7563.9|7577.7|7565.7|7579.2|7567.2|7575.2|7563.2|0
1686321000000|2023-06-09 14:30:00|7577.9|7565.9|7576.7|7564.7|7579.9|7567.9|7575.7|7563.7|0
1686321300000|2023-06-09 14:35:00|7576.9|7564.9|7579.2|7567.2|7580.7|7568.7|7574.2|7562.2|0
1686321600000|2023-06-09 14:40:00|7579.4|7567.4|7579.2|7567.2|7579.9|7567.9|7575.2|7563.2|0
1686321900000|2023-06-09 14:45:00|7579.7|7567.7|7577.2|7565.2|7584.2|7572.2|7576.7|7564.7|0
1686322200000|2023-06-09 14:50:00|7576.9|7564.9|7577.2|7565.2|7577.4|7565.4|7571.7|7559.7|0
1686322500000|2023-06-09 14:55:00|7577.7|7565.7|7582.4|7570.4|7583.7|7571.7|7576.7|7564.7|0
1686322800000|2023-06-09 15:00:00|7582.7|7570.7|7578.2|7566.2|7582.7|7570.7|7576.9|7564.9|0
1686323100000|2023-06-09 15:05:00|7577.7|7565.7|7579.4|7567.4|7581.9|7569.9|7575.2|7563.2|0
1686323400000|2023-06-09 15:10:00|7579.2|7567.2|7574.7|7562.7|7579.9|7567.9|7571.7|7559.7|0
1686323700000|2023-06-09 15:15:00|7574.4|7562.4|7574.7|7562.7|7576.9|7564.9|7572.9|7560.9|0
1686324000000|2023-06-09 15:20:00|7574.2|7562.2|7569.2|7557.2|7575.2|7563.2|7568.7|7556.7|0
1686324300000|2023-06-09 15:25:00|7568.7|7556.7|7565.2|7553.2|7569.7|7557.7|7564.9|7552.9|0
1686324600000|2023-06-09 15:30:00|7565.7|7553.7|7566.2|7554.2|7566.2|7554.2|7559.2|7547.2|0
1686324900000|2023-06-09 15:35:00|7566.9|7554.9|7565.2|7553.2|7567.9|7555.9|7563.9|7551.9|0
1686325200000|2023-06-09 15:40:00|7565.4|7553.4|7569.4|7557.4|7570.9|7558.9|7564.7|7552.7|0
1686325500000|2023-06-09 15:45:00|7569.2|7557.2|7569.2|7557.2|7569.7|7557.7|7565.4|7553.4|0
1686325800000|2023-06-09 15:50:00|7569.7|7557.7|7570.2|7558.2|7571.2|7559.2|7567.7|7555.7|0
1686326100000|2023-06-09 15:55:00|7570.7|7558.7|7570.7|7558.7|7571.9|7559.9|7568.2|7556.2|0
1686326400000|2023-06-09 16:00:00|7571.2|7559.2|7571.2|7559.2|7571.9|7559.9|7567.4|7555.4|0
1686326700000|2023-06-09 16:05:00|7571.7|7559.7|7572.2|7560.2|7574.4|7562.4|7570.9|7558.9|0
1686327000000|2023-06-09 16:10:00|7572.7|7560.7|7572.7|7560.7|7573.7|7561.7|7570.7|7558.7|0
1686327300000|2023-06-09 16:15:00|7572.9|7560.9|7574.7|7562.7|7575.2|7563.2|7571.7|7559.7|0
1686327600000|2023-06-09 16:20:00|7574.2|7562.2|7570.2|7558.2|7574.4|7562.4|7569.2|7557.2|0
1686327900000|2023-06-09 16:25:00|7569.9|7557.9|7568.4|7556.4|7570.4|7558.4|7564.7|7552.7|0
1686328200000|2023-06-09 16:30:00|7568.7|7556.7|7568.9|7556.9|7569.7|7557.7|7567.9|7555.9|0
1686328500000|2023-06-09 16:35:00|7569.2|7557.2|7567.7|7555.7|7569.2|7557.2|7566.2|7554.2|0
1686328800000|2023-06-09 16:40:00|7567.4|7555.4|7568.9|7556.9|7569.2|7557.2|7566.4|7554.4|0
1686329100000|2023-06-09 16:45:00|7568.7|7556.7|7569.7|7557.7|7570.2|7558.2|7567.2|7555.2|0
1686329400000|2023-06-09 16:50:00|7570.2|7558.2|7569.2|7557.2|7570.4|7558.4|7568.7|7556.7|0
1686329700000|2023-06-09 16:55:00|7569.4|7557.4|7571.9|7559.9|7571.9|7559.9|7567.9|7555.9|0
1686330000000|2023-06-09 17:00:00|7571.7|7559.7|7570.9|7558.9|7572.7|7560.7|7570.4|7558.4|0
1686330300000|2023-06-09 17:05:00|7571.2|7559.2|7571.2|7559.2|7571.7|7559.7|7568.7|7556.7|0
1686330600000|2023-06-09 17:10:00|7570.7|7558.7|7570.9|7558.9|7571.7|7559.7|7570.4|7558.4|0
1686330900000|2023-06-09 17:15:00|7571.2|7559.2|7570.2|7558.2|7571.7|7559.7|7570.2|7558.2|0
1686331200000|2023-06-09 17:20:00|7569.7|7557.7|7571.2|7559.2|7571.2|7559.2|7569.2|7557.2|0
1686331500000|2023-06-09 17:25:00|7571.4|7559.4|7572.7|7560.7|7573.2|7561.2|7570.4|7558.4|0
1686331800000|2023-06-09 17:30:00|7572.9|7560.9|7574.7|7562.7|7575.2|7563.2|7572.7|7560.7|0
1686332100000|2023-06-09 17:35:00|7575.2|7563.2|7575.4|7563.4|7576.2|7564.2|7574.2|7562.2|0
1686332400000|2023-06-09 17:40:00|7575.7|7563.7|7576.2|7564.2|7578.4|7566.4|7575.2|7563.2|0
1686332700000|2023-06-09 17:45:00|7576.7|7564.7|7575.7|7563.7|7577.9|7565.9|7574.9|7562.9|0
1686333000000|2023-06-09 17:50:00|7575.9|7563.9|7577.2|7565.2|7577.4|7565.4|7574.2|7562.2|0
1686333300000|2023-06-09 17:55:00|7577.4|7565.4|7579.7|7567.7|7579.7|7567.7|7576.7|7564.7|0
1686333600000|2023-06-09 18:00:00|7579.9|7567.9|7578.4|7566.4|7579.9|7567.9|7578.2|7566.2|0
1686333900000|2023-06-09 18:05:00|7578.7|7566.7|7579.7|7567.7|7580.7|7568.7|7578.7|7566.7|0
1686334200000|2023-06-09 18:10:00|7579.9|7567.9|7580.2|7568.2|7580.7|7568.7|7579.4|7567.4|0
1686334500000|2023-06-09 18:15:00|7580.4|7568.4|7579.4|7567.4|7580.7|7568.7|7578.2|7566.2|0
1686334800000|2023-06-09 18:20:00|7579.2|7567.2|7581.9|7569.9|7582.4|7570.4|7579.2|7567.2|0
1686335100000|2023-06-09 18:25:00|7582.2|7570.2|7577.2|7565.2|7582.4|7570.4|7576.7|7564.7|0
1686335400000|2023-06-09 18:30:00|7577.4|7565.4|7575.9|7563.9|7578.2|7566.2|7574.2|7562.2|0
1686335700000|2023-06-09 18:35:00|7576.2|7564.2|7574.4|7562.4|7577.2|7565.2|7574.2|7562.2|0
1686336000000|2023-06-09 18:40:00|7574.2|7562.2|7576.7|7564.7|7577.2|7565.2|7573.9|7561.9|0
1686336300000|2023-06-09 18:45:00|7577.2|7565.2|7577.2|7565.2|7578.7|7566.7|7576.2|7564.2|0
1686336600000|2023-06-09 18:50:00|7577.4|7565.4|7576.4|7564.4|7578.2|7566.2|7576.4|7564.4|0
1686336900000|2023-06-09 18:55:00|7576.7|7564.7|7578.7|7566.7|7579.7|7567.7|7576.4|7564.4|0
1686337200000|2023-06-09 19:00:00|7578.9|7566.9|7579.2|7567.2|7579.7|7567.7|7576.4|7564.4|0
1686337500000|2023-06-09 19:05:00|7578.7|7566.7|7575.4|7563.4|7578.7|7566.7|7574.2|7562.2|0
1686337800000|2023-06-09 19:10:00|7575.7|7563.7|7577.9|7565.9|7578.7|7566.7|7574.4|7562.4|0
1686338100000|2023-06-09 19:15:00|7578.2|7566.2|7580.2|7568.2|7580.4|7568.4|7576.7|7564.7|0
1686338400000|2023-06-09 19:20:00|7580.4|7568.4|7579.4|7567.4|7580.4|7568.4|7578.7|7566.7|0
1686338700000|2023-06-09 19:25:00|7578.9|7566.9|7579.7|7567.7|7580.7|7568.7|7577.2|7565.2|0
1686339000000|2023-06-09 19:30:00|7580.2|7568.2|7579.9|7567.9|7581.4|7569.4|7579.7|7567.7|0
1686339300000|2023-06-09 19:35:00|7580.2|7568.2|7578.7|7566.7|7580.7|7568.7|7576.2|7564.2|0
1686339600000|2023-06-09 19:40:00|7578.4|7566.4|7577.9|7565.9|7580.4|7568.4|7577.9|7565.9|0
1686339900000|2023-06-09 19:45:00|7578.2|7566.2|7579.2|7567.2|7580.7|7568.7|7577.7|7565.7|0
1686340200000|2023-06-09 19:50:00|7578.4|7566.4|7578.9|7566.9|7579.9|7567.9|7577.9|7565.9|0
1686340500000|2023-06-09 19:55:00|7579.2|7567.2|7578.5|7566.5|7579.9|7567.9|7572.7|7560.7|0
1686340800000|2023-06-09 20:00:00|7578.3|7566.3|7580.1|7568.1|7581.9|7569.9|7578.3|7566.3|0
1686341100000|2023-06-09 20:05:00|7580|7568|7579.3|7567.3|7581.7|7569.7|7579|7567|0
1686341400000|2023-06-09 20:10:00|7579.2|7567.2|7580.5|7568.5|7581.3|7569.3|7579|7567|0
1686341700000|2023-06-09 20:15:00|7580.8|7568.8|7580.3|7568.3|7581.2|7569.2|7580.3|7568.3|0
1686342000000|2023-06-09 20:20:00|7580.4|7568.4|7581.4|7569.4|7581.9|7569.9|7580.4|7568.4|0
1686342300000|2023-06-09 20:25:00|7581.5|7569.5|7582.3|7570.3|7582.5|7570.5|7581.2|7569.2|0
1686342600000|2023-06-09 20:30:00|7582.2|7570.2|7580.5|7568.5|7582.3|7570.3|7580.5|7568.5|0
1686342900000|2023-06-09 20:35:00|7580.4|7568.4|7579.1|7567.1|7581|7569|7578.3|7566.3|0
1686343200000|2023-06-09 20:40:00|7579.2|7567.2|7578.7|7566.7|7579.5|7567.5|7578.3|7566.3|0
1686343500000|2023-06-09 20:45:00|7578.6|7566.6|7576.2|7564.2|7579.1|7567.1|7575.9|7563.9|0
1686343800000|2023-06-09 20:50:00|7576.3|7564.3|7576.6|7564.6|7577|7565|7576.2|7564.2|0
1686344100000|2023-06-09 20:55:00|7576.7|7564.7|7575.3|7563.3|7578.1|7566.1|7575.1|7563.1|0
1686381600000|2023-06-10 07:20:00|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|7574.3|7562.3|0
1686383400000|2023-06-10 07:50:00|7574.6|7562.6|7574.6|7562.6|7574.6|7562.6|7574.6|7562.6|0
1686387000000|2023-06-10 08:50:00|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|7573.6|7561.6|0
1686387600000|2023-06-10 09:00:00|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|7573.2|7561.2|0
1686391200000|2023-06-10 10:00:00|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|0
1686394800000|2023-06-10 11:00:00|7571.9|7559.9|7571.9|7559.9|7571.9|7559.9|7571.9|7559.9|0
1686424500000|2023-06-10 19:15:00|7572.9|7560.9|7572.9|7560.9|7572.9|7560.9|7572.9|7560.9|0
1686489900000|2023-06-11 13:25:00|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|7572.2|7560.2|0
1686520800000|2023-06-11 22:00:00|7575.4|7563.4|7577.6|7565.6|7578.3|7566.3|7575.4|7563.4|0
1686521100000|2023-06-11 22:05:00|7577.5|7565.5|7578.5|7566.5|7578.9|7566.9|7576.9|7564.9|0
1686521400000|2023-06-11 22:10:00|7578.8|7566.8|7579.4|7567.4|7580.8|7568.8|7578.5|7566.5|0
1686521700000|2023-06-11 22:15:00|7579.5|7567.5|7581.8|7569.8|7581.9|7569.9|7578.8|7566.8|0
1686522000000|2023-06-11 22:20:00|7581.9|7569.9|7583.4|7571.4|7585.3|7573.3|7581.6|7569.6|0
1686522300000|2023-06-11 22:25:00|7583.3|7571.3|7582.6|7570.6|7585|7573|7582.6|7570.6|0
1686522600000|2023-06-11 22:30:00|7582.7|7570.7|7583|7571|7583.8|7571.8|7582.2|7570.2|0
1686522900000|2023-06-11 22:35:00|7583.1|7571.1|7582.5|7570.5|7583.8|7571.8|7582.4|7570.4|0
1686523200000|2023-06-11 22:40:00|7582.8|7570.8|7583.3|7571.3|7583.4|7571.4|7580.8|7568.8|0
1686523500000|2023-06-11 22:45:00|7583.4|7571.4|7583.4|7571.4|7583.6|7571.6|7582.8|7570.8|0
1686523800000|2023-06-11 22:50:00|7583.3|7571.3|7581.9|7569.9|7583.4|7571.4|7581.8|7569.8|0
1686524100000|2023-06-11 22:55:00|7582|7570|7581.9|7569.9|7583.5|7571.5|7581.7|7569.7|0
1686524400000|2023-06-11 23:00:00|7582|7570|7585.1|7573.1|7585.3|7573.3|7582|7570|0
1686524700000|2023-06-11 23:05:00|7585|7573|7585.3|7573.3|7586.2|7574.2|7584.7|7572.7|0
1686525000000|2023-06-11 23:10:00|7585.1|7573.1|7584.9|7572.9|7585.9|7573.9|7584.2|7572.2|0
1686525300000|2023-06-11 23:15:00|7585|7573|7582.7|7570.7|7585|7573|7582.6|7570.6|0
1686525600000|2023-06-11 23:20:00|7582.6|7570.6|7583.1|7571.1|7583.1|7571.1|7581.4|7569.4|0
1686525900000|2023-06-11 23:25:00|7583|7571|7581.5|7569.5|7583.1|7571.1|7581.2|7569.2|0
1686526200000|2023-06-11 23:30:00|7581.4|7569.4|7582.3|7570.3|7582.3|7570.3|7579.9|7567.9|0
1686526500000|2023-06-11 23:35:00|7582.4|7570.4|7581.5|7569.5|7583.5|7571.5|7581.5|7569.5|0
1686526800000|2023-06-11 23:40:00|7581.7|7569.7|7581.1|7569.1|7581.9|7569.9|7580.7|7568.7|0
1686527100000|2023-06-11 23:45:00|7581|7569|7578.8|7566.8|7581.1|7569.1|7578.7|7566.7|0
1686527400000|2023-06-11 23:50:00|7578.9|7566.9|7578.8|7566.8|7579.6|7567.6|7578.3|7566.3|0
1686527700000|2023-06-11 23:55:00|7578.9|7566.9|7582.6|7570.6|7582.6|7570.6|7578.8|7566.8|0
1686528000000|2023-06-12 00:00:00|7582.5|7570.5|7583.4|7571.4|7586.9|7574.9|7582.5|7570.5|0
1686528300000|2023-06-12 00:05:00|7583.2|7571.2|7582.4|7570.4|7583.4|7571.4|7581.9|7569.9|0
1686528600000|2023-06-12 00:10:00|7582.7|7570.7|7583.7|7571.7|7584.7|7572.7|7582.7|7570.7|0
1686528900000|2023-06-12 00:15:00|7584.2|7572.2|7588.9|7576.9|7590.4|7578.4|7584.2|7572.2|0
1686529200000|2023-06-12 00:20:00|7589.2|7577.2|7589.2|7577.2|7589.2|7577.2|7588.9|7576.9|0
1686529500000|2023-06-12 00:25:00|7589.9|7577.9|7595.4|7583.4|7595.4|7583.4|7589.9|7577.9|0
1686529800000|2023-06-12 00:30:00|7595.7|7583.7|7596.4|7584.4|7596.9|7584.9|7594.4|7582.4|0
1686530100000|2023-06-12 00:35:00|7596.7|7584.7|7595.4|7583.4|7596.7|7584.7|7593.4|7581.4|0
1686530400000|2023-06-12 00:40:00|7595.2|7583.2|7596.9|7584.9|7597.2|7585.2|7595.2|7583.2|0
1686530700000|2023-06-12 00:45:00|7597.2|7585.2|7597.9|7585.9|7598.2|7586.2|7596.9|7584.9|0
1686531000000|2023-06-12 00:50:00|7597.7|7585.7|7598.7|7586.7|7598.7|7586.7|7597.4|7585.4|0
1686531300000|2023-06-12 00:55:00|7598.9|7586.9|7598.9|7586.9|7599.2|7587.2|7598.7|7586.7|0
1686531600000|2023-06-12 01:00:00|7598.7|7586.7|7598.7|7586.7|7599.7|7587.7|7598.2|7586.2|0
1686531900000|2023-06-12 01:05:00|7598.4|7586.4|7599.2|7587.2|7600.2|7588.2|7598.4|7586.4|0
1686532200000|2023-06-12 01:10:00|7599.4|7587.4|7599.9|7587.9|7602.2|7590.2|7599.4|7587.4|0
1686532500000|2023-06-12 01:15:00|7600.2|7588.2|7600.4|7588.4|7601.7|7589.7|7599.4|7587.4|0
1686532800000|2023-06-12 01:20:00|7600.9|7588.9|7601.4|7589.4|7601.7|7589.7|7600.7|7588.7|0
1686533100000|2023-06-12 01:25:00|7601.2|7589.2|7599.9|7587.9|7601.4|7589.4|7599.9|7587.9|0
1686533400000|2023-06-12 01:30:00|7600.2|7588.2|7599.4|7587.4|7601.2|7589.2|7599.2|7587.2|0
1686533700000|2023-06-12 01:35:00|7599.7|7587.7|7600.2|7588.2|7600.9|7588.9|7599.7|7587.7|0
1686534000000|2023-06-12 01:40:00|7599.9|7587.9|7600.9|7588.9|7601.4|7589.4|7599.9|7587.9|0
1686534300000|2023-06-12 01:45:00|7600.4|7588.4|7600.9|7588.9|7602.4|7590.4|7600.4|7588.4|0
1686534600000|2023-06-12 01:50:00|7600.7|7588.7|7601.4|7589.4|7601.4|7589.4|7600.7|7588.7|0
1686534900000|2023-06-12 01:55:00|7601.2|7589.2|7601.4|7589.4|7602.2|7590.2|7600.2|7588.2|0
1686535200000|2023-06-12 02:00:00|7601.7|7589.7|7601.4|7589.4|7602.4|7590.4|7600.9|7588.9|0
1686535500000|2023-06-12 02:05:00|7601.2|7589.2|7601.7|7589.7|7601.9|7589.9|7600.9|7588.9|0
1686535800000|2023-06-12 02:10:00|7601.2|7589.2|7598.9|7586.9|7601.9|7589.9|7598.7|7586.7|0
1686536100000|2023-06-12 02:15:00|7598.7|7586.7|7598.9|7586.9|7599.4|7587.4|7598.7|7586.7|0
1686536400000|2023-06-12 02:20:00|7598.7|7586.7|7599.9|7587.9|7599.9|7587.9|7597.9|7585.9|0
1686536700000|2023-06-12 02:25:00|7599.7|7587.7|7598.4|7586.4|7599.7|7587.7|7597.7|7585.7|0
1686537000000|2023-06-12 02:30:00|7598.7|7586.7|7598.4|7586.4|7599.4|7587.4|7597.9|7585.9|0
1686537300000|2023-06-12 02:35:00|7597.9|7585.9|7598.9|7586.9|7598.9|7586.9|7597.4|7585.4|0
1686537600000|2023-06-12 02:40:00|7598.4|7586.4|7598.9|7586.9|7599.2|7587.2|7597.7|7585.7|0
1686537900000|2023-06-12 02:45:00|7599.2|7587.2|7599.4|7587.4|7599.4|7587.4|7598.4|7586.4|0
1686538200000|2023-06-12 02:50:00|7599.7|7587.7|7599.9|7587.9|7600.2|7588.2|7598.7|7586.7|0
1686538500000|2023-06-12 02:55:00|7599.7|7587.7|7599.9|7587.9|7599.9|7587.9|7599.4|7587.4|0
1686538800000|2023-06-12 03:00:00|7600.2|7588.2|7600.4|7588.4|7600.4|7588.4|7598.9|7586.9|0
1686539100000|2023-06-12 03:05:00|7600.2|7588.2|7600.2|7588.2|7600.4|7588.4|7599.9|7587.9|0
1686539400000|2023-06-12 03:10:00|7599.7|7587.7|7599.4|7587.4|7599.9|7587.9|7599.2|7587.2|0
1686539700000|2023-06-12 03:15:00|7599.7|7587.7|7598.4|7586.4|7599.9|7587.9|7598.4|7586.4|0
1686540000000|2023-06-12 03:20:00|7598.7|7586.7|7599.4|7587.4|7599.7|7587.7|7598.2|7586.2|0
1686540300000|2023-06-12 03:25:00|7599.7|7587.7|7598.9|7586.9|7599.7|7587.7|7598.9|7586.9|0
1686540600000|2023-06-12 03:30:00|7599.4|7587.4|7598.2|7586.2|7599.4|7587.4|7597.4|7585.4|0
1686540900000|2023-06-12 03:35:00|7598.7|7586.7|7597.9|7585.9|7598.7|7586.7|7597.7|7585.7|0
1686541200000|2023-06-12 03:40:00|7597.7|7585.7|7595.4|7583.4|7598.2|7586.2|7594.9|7582.9|0
1686541500000|2023-06-12 03:45:00|7595.7|7583.7|7595.9|7583.9|7596.7|7584.7|7595.4|7583.4|0
1686541800000|2023-06-12 03:50:00|7595.7|7583.7|7596.4|7584.4|7596.4|7584.4|7594.9|7582.9|0
1686542100000|2023-06-12 03:55:00|7596.7|7584.7|7595.4|7583.4|7596.9|7584.9|7595.2|7583.2|0
1686542400000|2023-06-12 04:00:00|7596.2|7584.2|7595.4|7583.4|7596.2|7584.2|7594.9|7582.9|0
1686542700000|2023-06-12 04:05:00|7594.9|7582.9|7595.9|7583.9|7596.4|7584.4|7594.9|7582.9|0
1686543000000|2023-06-12 04:10:00|7595.7|7583.7|7596.4|7584.4|7596.7|7584.7|7595.7|7583.7|0
1686543300000|2023-06-12 04:15:00|7596.7|7584.7|7594.4|7582.4|7596.7|7584.7|7594.2|7582.2|0
1686543600000|2023-06-12 04:20:00|7594.2|7582.2|7595.4|7583.4|7595.7|7583.7|7593.9|7581.9|0
1686543900000|2023-06-12 04:25:00|7595.7|7583.7|7595.4|7583.4|7595.7|7583.7|7594.4|7582.4|0
1686544200000|2023-06-12 04:30:00|7595.7|7583.7|7594.4|7582.4|7596.2|7584.2|7594.4|7582.4|0
1686544500000|2023-06-12 04:35:00|7594.2|7582.2|7594.7|7582.7|7594.7|7582.7|7594.2|7582.2|0
1686544800000|2023-06-12 04:40:00|7593.9|7581.9|7595.4|7583.4|7595.7|7583.7|7593.9|7581.9|0
1686545100000|2023-06-12 04:45:00|7595.7|7583.7|7596.7|7584.7|7596.7|7584.7|7595.7|7583.7|0
1686545400000|2023-06-12 04:50:00|7596.2|7584.2|7596.2|7584.2|7596.7|7584.7|7595.4|7583.4|0
1686545700000|2023-06-12 04:55:00|7596.7|7584.7|7596.9|7584.9|7597.9|7585.9|7596.2|7584.2|0
1686546000000|2023-06-12 05:00:00|7597.2|7585.2|7597.9|7585.9|7598.4|7586.4|7596.9|7584.9|0
1686546300000|2023-06-12 05:05:00|7598.2|7586.2|7598.4|7586.4|7598.7|7586.7|7597.4|7585.4|0
1686546600000|2023-06-12 05:10:00|7598.7|7586.7|7597.2|7585.2|7598.7|7586.7|7596.7|7584.7|0
1686546900000|2023-06-12 05:15:00|7597.7|7585.7|7597.9|7585.9|7599.2|7587.2|7596.4|7584.4|0
1686547200000|2023-06-12 05:20:00|7597.7|7585.7|7596.9|7584.9|7598.2|7586.2|7596.4|7584.4|0
1686547500000|2023-06-12 05:25:00|7597.2|7585.2|7597.4|7585.4|7597.7|7585.7|7596.7|7584.7|0
1686547800000|2023-06-12 05:30:00|7597.7|7585.7|7595.9|7583.9|7598.2|7586.2|7595.9|7583.9|0
1686548100000|2023-06-12 05:35:00|7596.2|7584.2|7596.2|7584.2|7596.7|7584.7|7595.7|7583.7|0
1686548400000|2023-06-12 05:40:00|7595.9|7583.9|7595.9|7583.9|7596.2|7584.2|7595.4|7583.4|0
1686548700000|2023-06-12 05:45:00|7596.2|7584.2|7597.9|7585.9|7598.2|7586.2|7596.2|7584.2|0
1686549000000|2023-06-12 05:50:00|7597.7|7585.7|7599.4|7587.4|7603.7|7591.7|7597.2|7585.2|0
1686549300000|2023-06-12 05:55:00|7599.7|7587.7|7599.4|7587.4|7599.9|7587.9|7598.2|7586.2|0
1686549600000|2023-06-12 06:00:00|7599.7|7587.7|7599.4|7587.4|7600.2|7588.2|7597.4|7585.4|0
1686549900000|2023-06-12 06:05:00|7599.7|7587.7|7598.4|7586.4|7600.2|7588.2|7598.4|7586.4|0
1686550200000|2023-06-12 06:10:00|7598.2|7586.2|7597.4|7585.4|7599.2|7587.2|7597.2|7585.2|0
1686550500000|2023-06-12 06:15:00|7597.7|7585.7|7600.4|7588.4|7600.7|7588.7|7597.2|7585.2|0
1686550800000|2023-06-12 06:20:00|7600.7|7588.7|7602.2|7590.2|7602.4|7590.4|7600.2|7588.2|0
1686551100000|2023-06-12 06:25:00|7602.4|7590.4|7606.2|7594.2|7606.2|7594.2|7602.4|7590.4|0
1686551400000|2023-06-12 06:30:00|7606.7|7594.7|7604.7|7592.7|7608.9|7596.9|7604.2|7592.2|0
1686551700000|2023-06-12 06:35:00|7605.2|7593.2|7605.7|7593.7|7606.7|7594.7|7604.7|7592.7|0
1686552000000|2023-06-12 06:40:00|7606.2|7594.2|7605.2|7593.2|7606.2|7594.2|7604.2|7592.2|0
1686552300000|2023-06-12 06:45:00|7605.4|7593.4|7606.2|7594.2|7607.7|7595.7|7605.2|7593.2|0
1686552600000|2023-06-12 06:50:00|7605.9|7593.9|7606.7|7594.7|7606.7|7594.7|7603.7|7591.7|0
1686552900000|2023-06-12 06:55:00|7606.2|7594.2|7608.7|7596.7|7608.9|7596.9|7606.2|7594.2|0
1686553200000|2023-06-12 07:00:00|7609.2|7597.2|7600.9|7588.9|7610.7|7598.7|7595.7|7583.7|0
1686553500000|2023-06-12 07:05:00|7602.2|7590.2|7591.4|7579.4|7602.7|7590.7|7590.2|7578.2|0
1686553800000|2023-06-12 07:10:00|7591.2|7579.2|7580.2|7568.2|7591.2|7579.2|7575.2|7563.2|0
1686554100000|2023-06-12 07:15:00|7580.7|7568.7|7585.2|7573.2|7588.2|7576.2|7576.9|7564.9|0
1686554400000|2023-06-12 07:20:00|7585.7|7573.7|7588.2|7576.2|7591.4|7579.4|7585.7|7573.7|0
1686554700000|2023-06-12 07:25:00|7587.9|7575.9|7590.2|7578.2|7591.4|7579.4|7582.7|7570.7|0
1686555000000|2023-06-12 07:30:00|7590.4|7578.4|7592.7|7580.7|7594.9|7582.9|7589.2|7577.2|0
1686555300000|2023-06-12 07:35:00|7593.4|7581.4|7583.9|7571.9|7593.7|7581.7|7581.4|7569.4|0
1686555600000|2023-06-12 07:40:00|7584.3|7572.3|7583.5|7571.5|7587.8|7575.8|7582.5|7570.5|0
1686555900000|2023-06-12 07:45:00|7583.3|7571.3|7585.3|7573.3|7589.3|7577.3|7582.8|7570.8|0
1686556200000|2023-06-12 07:50:00|7584.8|7572.8|7589.8|7577.8|7594.3|7582.3|7584.8|7572.8|0
1686556500000|2023-06-12 07:55:00|7590|7578|7594.3|7582.3|7594.3|7582.3|7587.5|7575.5|0
1686556800000|2023-06-12 08:00:00|7593.8|7581.8|7599.5|7587.5|7601.3|7589.3|7593.3|7581.3|0
1686557100000|2023-06-12 08:05:00|7600|7588|7594|7582|7603.3|7591.3|7591.3|7579.3|0
1686557400000|2023-06-12 08:10:00|7594.3|7582.3|7593.8|7581.8|7595.5|7583.5|7589.3|7577.3|0
1686557700000|2023-06-12 08:15:00|7594|7582|7593.5|7581.5|7596.8|7584.8|7590.8|7578.8|0
1686558000000|2023-06-12 08:20:00|7593.3|7581.3|7592.3|7580.3|7597.5|7585.5|7589.8|7577.8|0
1686558300000|2023-06-12 08:25:00|7592.8|7580.8|7593.3|7581.3|7594.3|7582.3|7590.8|7578.8|0
1686558600000|2023-06-12 08:30:00|7593.8|7581.8|7595.8|7583.8|7598.8|7586.8|7593.3|7581.3|0
1686558900000|2023-06-12 08:35:00|7595.3|7583.3|7593.3|7581.3|7598.3|7586.3|7590.3|7578.3|0
1686559200000|2023-06-12 08:40:00|7593|7581|7592.3|7580.3|7594.8|7582.8|7591.8|7579.8|0
1686559500000|2023-06-12 08:45:00|7592.5|7580.5|7587.8|7575.8|7593.3|7581.3|7587.8|7575.8|0
1686559800000|2023-06-12 08:50:00|7587.3|7575.3|7587.8|7575.8|7588.3|7576.3|7582|7570|0
1686560100000|2023-06-12 08:55:00|7588.3|7576.3|7587.5|7575.5|7591|7579|7586.8|7574.8|0
1686560400000|2023-06-12 09:00:00|7588|7576|7583|7571|7588|7576|7581.5|7569.5|0
1686560700000|2023-06-12 09:05:00|7583.3|7571.3|7583.8|7571.8|7584.3|7572.3|7579.5|7567.5|0
1686561000000|2023-06-12 09:10:00|7584.3|7572.3|7585.3|7573.3|7586.8|7574.8|7583|7571|0
1686561300000|2023-06-12 09:15:00|7585|7573|7583.8|7571.8|7587.3|7575.3|7582.5|7570.5|0
1686561600000|2023-06-12 09:20:00|7583.5|7571.5|7584.5|7572.5|7584.8|7572.8|7581.3|7569.3|0
1686561900000|2023-06-12 09:25:00|7584.8|7572.8|7580.8|7568.8|7586.3|7574.3|7579.5|7567.5|0
1686562200000|2023-06-12 09:30:00|7580.3|7568.3|7578.5|7566.5|7580.3|7568.3|7574.3|7562.3|0
1686562500000|2023-06-12 09:35:00|7578.8|7566.8|7584|7572|7584.3|7572.3|7578.3|7566.3|0
1686562800000|2023-06-12 09:40:00|7583.8|7571.8|7581|7569|7584|7572|7579.3|7567.3|0
1686563100000|2023-06-12 09:45:00|7580.8|7568.8|7579.8|7567.8|7581.5|7569.5|7579|7567|0
1686563400000|2023-06-12 09:50:00|7580.3|7568.3|7574.5|7562.5|7580.3|7568.3|7573.5|7561.5|0
1686563700000|2023-06-12 09:55:00|7574.8|7562.8|7572.8|7560.8|7574.8|7562.8|7570.8|7558.8|0
1686564000000|2023-06-12 10:00:00|7572.5|7560.5|7572.5|7560.5|7573.5|7561.5|7566.5|7554.5|0
1686564300000|2023-06-12 10:05:00|7572.3|7560.3|7572.8|7560.8|7573.8|7561.8|7571.3|7559.3|0
1686564600000|2023-06-12 10:10:00|7573.3|7561.3|7572.3|7560.3|7573.3|7561.3|7567.8|7555.8|0
1686564900000|2023-06-12 10:15:00|7571.8|7559.8|7565.8|7553.8|7572.3|7560.3|7565.3|7553.3|0
1686565200000|2023-06-12 10:20:00|7566|7554|7564|7552|7566.3|7554.3|7561.3|7549.3|0
1686565500000|2023-06-12 10:25:00|7563.8|7551.8|7567.5|7555.5|7569.3|7557.3|7563.3|7551.3|0
1686565800000|2023-06-12 10:30:00|7567.3|7555.3|7574.5|7562.5|7575.3|7563.3|7566.8|7554.8|0
1686566100000|2023-06-12 10:35:00|7574.8|7562.8|7566.5|7554.5|7575.3|7563.3|7566.5|7554.5|0
1686566400000|2023-06-12 10:40:00|7566.3|7554.3|7567.5|7555.5|7570.8|7558.8|7566.3|7554.3|0
1686566700000|2023-06-12 10:45:00|7567.8|7555.8|7568|7556|7568.8|7556.8|7564.3|7552.3|0
1686567000000|2023-06-12 10:50:00|7568.3|7556.3|7569.3|7557.3|7570.8|7558.8|7567.8|7555.8|0
1686567300000|2023-06-12 10:55:00|7568.8|7556.8|7573.3|7561.3|7573.5|7561.5|7568.3|7556.3|0
1686567600000|2023-06-12 11:00:00|7572.3|7560.3|7569.8|7557.8|7573.3|7561.3|7568.5|7556.5|0
1686567900000|2023-06-12 11:05:00|7570.3|7558.3|7570.5|7558.5|7572.3|7560.3|7569.3|7557.3|0
1686568200000|2023-06-12 11:10:00|7570.8|7558.8|7567|7555|7572.8|7560.8|7566.8|7554.8|0
1686568500000|2023-06-12 11:15:00|7566.8|7554.8|7570.8|7558.8|7572.3|7560.3|7566.8|7554.8|0
1686568800000|2023-06-12 11:20:00|7571|7559|7575.3|7563.3|7575.3|7563.3|7570.8|7558.8|0
1686569100000|2023-06-12 11:25:00|7575.5|7563.5|7577|7565|7577.8|7565.8|7574.8|7562.8|0
1686569400000|2023-06-12 11:30:00|7576.8|7564.8|7578.8|7566.8|7580.5|7568.5|7575.3|7563.3|0
1686569700000|2023-06-12 11:35:00|7579.3|7567.3|7580.8|7568.8|7581.8|7569.8|7577.8|7565.8|0
1686570000000|2023-06-12 11:40:00|7580.7|7568.7|7578.7|7566.7|7580.7|7568.7|7577.4|7565.4|0
1686570300000|2023-06-12 11:45:00|7578.2|7566.2|7579.2|7567.2|7579.2|7567.2|7575.7|7563.7|0
1686570600000|2023-06-12 11:50:00|7579.4|7567.4|7577.7|7565.7|7581.2|7569.2|7576.4|7564.4|0
1686570900000|2023-06-12 11:55:00|7577.4|7565.4|7575.7|7563.7|7577.4|7565.4|7575.2|7563.2|0
1686571200000|2023-06-12 12:00:00|7575.2|7563.2|7574.7|7562.7|7577.2|7565.2|7574.2|7562.2|0
1686571500000|2023-06-12 12:05:00|7575.2|7563.2|7572.4|7560.4|7576.2|7564.2|7571.2|7559.2|0
1686571800000|2023-06-12 12:10:00|7572.7|7560.7|7578.7|7566.7|7578.7|7566.7|7572.7|7560.7|0
1686572100000|2023-06-12 12:15:00|7579.2|7567.2|7577.2|7565.2|7580.7|7568.7|7576.7|7564.7|0
1686572400000|2023-06-12 12:20:00|7576.9|7564.9|7571.7|7559.7|7576.9|7564.9|7570.7|7558.7|0
1686572700000|2023-06-12 12:25:00|7571.9|7559.9|7572.9|7560.9|7574.4|7562.4|7571.4|7559.4|0
1686573000000|2023-06-12 12:30:00|7572.7|7560.7|7577.7|7565.7|7577.9|7565.9|7571.2|7559.2|0
1686573300000|2023-06-12 12:35:00|7577.9|7565.9|7580.7|7568.7|7580.9|7568.9|7577.2|7565.2|0
1686573600000|2023-06-12 12:40:00|7580.4|7568.4|7577.7|7565.7|7581.2|7569.2|7576.2|7564.2|0
1686573900000|2023-06-12 12:45:00|7577.4|7565.4|7577.2|7565.2|7580.7|7568.7|7576.9|7564.9|0
1686574200000|2023-06-12 12:50:00|7576.9|7564.9|7574.7|7562.7|7577.2|7565.2|7573.7|7561.7|0
1686574500000|2023-06-12 12:55:00|7574.9|7562.9|7576.7|7564.7|7577.7|7565.7|7573.7|7561.7|0
1686574800000|2023-06-12 13:00:00|7576.9|7564.9|7583.2|7571.2|7583.2|7571.2|7574.7|7562.7|0
1686575100000|2023-06-12 13:05:00|7583.7|7571.7|7582.4|7570.4|7586.9|7574.9|7582.2|7570.2|0
1686575400000|2023-06-12 13:10:00|7582.7|7570.7|7583.2|7571.2|7583.7|7571.7|7581.7|7569.7|0
1686575700000|2023-06-12 13:15:00|7582.9|7570.9|7583.2|7571.2|7584.2|7572.2|7580.9|7568.9|0
1686576000000|2023-06-12 13:20:00|7582.9|7570.9|7582.7|7570.7|7584.9|7572.9|7579.9|7567.9|0
1686576300000|2023-06-12 13:25:00|7582.4|7570.4|7581.7|7569.7|7583.7|7571.7|7581.2|7569.2|0
1686576600000|2023-06-12 13:30:00|7581.4|7569.4|7585.7|7573.7|7588.9|7576.9|7579.7|7567.7|0
1686576900000|2023-06-12 13:35:00|7585.2|7573.2|7579.4|7567.4|7585.4|7573.4|7574.2|7562.2|0
1686577200000|2023-06-12 13:40:00|7579.9|7567.9|7580.2|7568.2|7583.7|7571.7|7578.2|7566.2|0
1686577500000|2023-06-12 13:45:00|7580.7|7568.7|7584.7|7572.7|7585.2|7573.2|7578.2|7566.2|0
1686577800000|2023-06-12 13:50:00|7584.2|7572.2|7585.9|7573.9|7588.7|7576.7|7583.7|7571.7|0
1686578100000|2023-06-12 13:55:00|7585.7|7573.7|7584.9|7572.9|7586.7|7574.7|7583.7|7571.7|0
1686578400000|2023-06-12 14:00:00|7585.9|7573.9|7576.2|7564.2|7585.9|7573.9|7576.2|7564.2|0
1686578700000|2023-06-12 14:05:00|7576.4|7564.4|7576.7|7564.7|7577.7|7565.7|7570.7|7558.7|0
1686579000000|2023-06-12 14:10:00|7577.6|7565.6|7575.6|7563.6|7577.6|7565.6|7572.8|7560.8|0
1686579300000|2023-06-12 14:15:00|7575.8|7563.8|7580.6|7568.6|7580.6|7568.6|7574.6|7562.6|0
1686579600000|2023-06-12 14:20:00|7580.1|7568.1|7573.1|7561.1|7581.6|7569.6|7572.3|7560.3|0
1686579900000|2023-06-12 14:25:00|7573.3|7561.3|7574.3|7562.3|7575.8|7563.8|7570.6|7558.6|0
1686580200000|2023-06-12 14:30:00|7574.1|7562.1|7572.6|7560.6|7574.3|7562.3|7571.6|7559.6|0
1686580500000|2023-06-12 14:35:00|7572.8|7560.8|7569.6|7557.6|7573.1|7561.1|7564.3|7552.3|0
1686580800000|2023-06-12 14:40:00|7569.3|7557.3|7575.3|7563.3|7575.8|7563.8|7568.6|7556.6|0
1686581100000|2023-06-12 14:45:00|7575.1|7563.1|7570.6|7558.6|7575.3|7563.3|7569.8|7557.8|0
1686581400000|2023-06-12 14:50:00|7570.8|7558.8|7573.1|7561.1|7573.6|7561.6|7570.3|7558.3|0
1686581700000|2023-06-12 14:55:00|7573.3|7561.3|7575.3|7563.3|7577.1|7565.1|7573.3|7561.3|0
1686582000000|2023-06-12 15:00:00|7575.6|7563.6|7578.1|7566.1|7580.6|7568.6|7575.6|7563.6|0
1686582300000|2023-06-12 15:05:00|7578.3|7566.3|7574.6|7562.6|7579.6|7567.6|7574.1|7562.1|0
1686582600000|2023-06-12 15:10:00|7575.1|7563.1|7576.3|7564.3|7577.8|7565.8|7574.1|7562.1|0
1686582900000|2023-06-12 15:15:00|7576.6|7564.6|7571.1|7559.1|7577.1|7565.1|7571.1|7559.1|0
1686583200000|2023-06-12 15:20:00|7571.6|7559.6|7568.6|7556.6|7572.1|7560.1|7567.1|7555.1|0
1686583500000|2023-06-12 15:25:00|7568.3|7556.3|7571.1|7559.1|7572.1|7560.1|7567.6|7555.6|0
1686583800000|2023-06-12 15:30:00|7570.6|7558.6|7575.1|7563.1|7575.1|7563.1|7570.6|7558.6|0
1686584100000|2023-06-12 15:35:00|7574.6|7562.6|7572.1|7560.1|7575.6|7563.6|7571.6|7559.6|0
1686584400000|2023-06-12 15:40:00|7571.6|7559.6|7571.1|7559.1|7572.6|7560.6|7569.6|7557.6|0
1686584700000|2023-06-12 15:45:00|7571.3|7559.3|7572.8|7560.8|7573.6|7561.6|7571.1|7559.1|0
1686585000000|2023-06-12 15:50:00|7573.1|7561.1|7573.3|7561.3|7576.1|7564.1|7572.6|7560.6|0
1686585300000|2023-06-12 15:55:00|7573.1|7561.1|7575.1|7563.1|7575.6|7563.6|7573.1|7561.1|0
1686585600000|2023-06-12 16:00:00|7574.8|7562.8|7574.1|7562.1|7575.6|7563.6|7574.1|7562.1|0
1686585900000|2023-06-12 16:05:00|7574.3|7562.3|7575.6|7563.6|7575.6|7563.6|7574.1|7562.1|0
1686586200000|2023-06-12 16:10:00|7575.3|7563.3|7576.1|7564.1|7576.6|7564.6|7574.1|7562.1|0
1686586500000|2023-06-12 16:15:00|7575.8|7563.8|7577.1|7565.1|7577.1|7565.1|7575.6|7563.6|0
1686586800000|2023-06-12 16:20:00|7577.6|7565.6|7578.3|7566.3|7578.6|7566.6|7576.6|7564.6|0
1686587100000|2023-06-12 16:25:00|7578.6|7566.6|7579.6|7567.6|7580.6|7568.6|7578.3|7566.3|0
1686587400000|2023-06-12 16:30:00|7580.1|7568.1|7579.6|7567.6|7580.1|7568.1|7578.8|7566.8|0
1686587700000|2023-06-12 16:35:00|7580.1|7568.1|7579.6|7567.6|7580.8|7568.8|7579.3|7567.3|0
1686588000000|2023-06-12 16:40:00|7580.1|7568.1|7582.6|7570.6|7582.6|7570.6|7579.8|7567.8|0
1686588300000|2023-06-12 16:45:00|7583.1|7571.1|7580.6|7568.6|7583.1|7571.1|7580.1|7568.1|0
1686588600000|2023-06-12 16:50:00|7580.3|7568.3|7580.1|7568.1|7581.1|7569.1|7579.6|7567.6|0
1686588900000|2023-06-12 16:55:00|7580.3|7568.3|7582.1|7570.1|7582.6|7570.6|7580.1|7568.1|0
1686589200000|2023-06-12 17:00:00|7581.8|7569.8|7579.6|7567.6|7582.6|7570.6|7579.6|7567.6|0
1686589500000|2023-06-12 17:05:00|7579.8|7567.8|7578.1|7566.1|7580.3|7568.3|7577.8|7565.8|0
1686589800000|2023-06-12 17:10:00|7577.8|7565.8|7577.8|7565.8|7579.1|7567.1|7577.6|7565.6|0
1686590100000|2023-06-12 17:15:00|7578.1|7566.1|7578.1|7566.1|7578.6|7566.6|7576.6|7564.6|0
1686590400000|2023-06-12 17:20:00|7577.8|7565.8|7576.6|7564.6|7578.6|7566.6|7576.3|7564.3|0
1686590700000|2023-06-12 17:25:00|7576.3|7564.3|7576.1|7564.1|7577.1|7565.1|7576.1|7564.1|0
1686591000000|2023-06-12 17:30:00|7575.8|7563.8|7575.1|7563.1|7577.1|7565.1|7575.1|7563.1|0
1686591300000|2023-06-12 17:35:00|7574.8|7562.8|7576.3|7564.3|7576.3|7564.3|7574.3|7562.3|0
1686591600000|2023-06-12 17:40:00|7576.1|7564.1|7577.1|7565.1|7578.1|7566.1|7575.8|7563.8|0
1686591900000|2023-06-12 17:45:00|7577.3|7565.3|7577.6|7565.6|7579.8|7567.8|7577.1|7565.1|0
1686592200000|2023-06-12 17:50:00|7577.3|7565.3|7577.3|7565.3|7578.1|7566.1|7577.1|7565.1|0
1686592500000|2023-06-12 17:55:00|7577.1|7565.1|7578.1|7566.1|7578.6|7566.6|7577.1|7565.1|0
1686592800000|2023-06-12 18:00:00|7578.3|7566.3|7577.6|7565.6|7578.8|7566.8|7577.1|7565.1|0
1686593100000|2023-06-12 18:05:00|7577.1|7565.1|7578.1|7566.1|7579.1|7567.1|7576.8|7564.8|0
1686593400000|2023-06-12 18:10:00|7577.8|7565.8|7577.1|7565.1|7578.1|7566.1|7576.8|7564.8|0
1686593700000|2023-06-12 18:15:00|7576.6|7564.6|7577.1|7565.1|7578.3|7566.3|7576.6|7564.6|0
1686594000000|2023-06-12 18:20:00|7577.3|7565.3|7579.1|7567.1|7579.1|7567.1|7576.6|7564.6|0
1686594300000|2023-06-12 18:25:00|7578.8|7566.8|7577.1|7565.1|7579.6|7567.6|7577.1|7565.1|0
1686594600000|2023-06-12 18:30:00|7576.8|7564.8|7577.6|7565.6|7578.6|7566.6|7576.6|7564.6|0
1686594900000|2023-06-12 18:35:00|7577.8|7565.8|7575.1|7563.1|7578.3|7566.3|7575.1|7563.1|0
1686595200000|2023-06-12 18:40:00|7575.3|7563.3|7576.1|7564.1|7576.6|7564.6|7575.1|7563.1|0
1686595500000|2023-06-12 18:45:00|7575.6|7563.6|7575.6|7563.6|7575.6|7563.6|7574.8|7562.8|0
1686595800000|2023-06-12 18:50:00|7575.3|7563.3|7576.8|7564.8|7578.6|7566.6|7575.3|7563.3|0
1686596100000|2023-06-12 18:55:00|7577.1|7565.1|7578.6|7566.6|7579.6|7567.6|7577.1|7565.1|0
1686596400000|2023-06-12 19:00:00|7578.3|7566.3|7579.6|7567.6|7580.3|7568.3|7578.1|7566.1|0
1686596700000|2023-06-12 19:05:00|7579.8|7567.8|7579.1|7567.1|7579.8|7567.8|7577.6|7565.6|0
1686597000000|2023-06-12 19:10:00|7579.3|7567.3|7582.1|7570.1|7582.8|7570.8|7579.1|7567.1|0
1686597300000|2023-06-12 19:15:00|7582.3|7570.3|7583.3|7571.3|7586.1|7574.1|7582.3|7570.3|0
1686597600000|2023-06-12 19:20:00|7583.6|7571.6|7584.3|7572.3|7584.6|7572.6|7583.1|7571.1|0
1686597900000|2023-06-12 19:25:00|7584.1|7572.1|7583.6|7571.6|7585.1|7573.1|7583.1|7571.1|0
1686598200000|2023-06-12 19:30:00|7583.8|7571.8|7584.8|7572.8|7585.1|7573.1|7583.3|7571.3|0
1686598500000|2023-06-12 19:35:00|7585.1|7573.1|7585.1|7573.1|7585.6|7573.6|7583.1|7571.1|0
1686598800000|2023-06-12 19:40:00|7585.3|7573.3|7584.6|7572.6|7585.6|7573.6|7584.1|7572.1|0
1686599100000|2023-06-12 19:45:00|7584.1|7572.1|7584.1|7572.1|7585.3|7573.3|7583.6|7571.6|0
1686599400000|2023-06-12 19:50:00|7584.6|7572.6|7582.8|7570.8|7584.6|7572.6|7582.3|7570.3|0
1686599700000|2023-06-12 19:55:00|7582.6|7570.6|7586.2|7574.2|7587.6|7575.6|7581.6|7569.6|0
1686600000000|2023-06-12 20:00:00|7587.5|7575.5|7583.8|7571.8|7587.5|7575.5|7580.4|7568.4|0
1686600300000|2023-06-12 20:05:00|7583.9|7571.9|7581.2|7569.2|7583.9|7571.9|7581|7569|0
1686600600000|2023-06-12 20:10:00|7581.3|7569.3|7585.7|7573.7|7586|7574|7581.2|7569.2|0
1686600900000|2023-06-12 20:15:00|7585.4|7573.4|7587.3|7575.3|7587.7|7575.7|7585.4|7573.4|0
1686601200000|2023-06-12 20:20:00|7587.4|7575.4|7586.7|7574.7|7588.3|7576.3|7586.7|7574.7|0
1686601500000|2023-06-12 20:25:00|7586.6|7574.6|7586.9|7574.9|7587|7575|7586.6|7574.6|0
1686601800000|2023-06-12 20:30:00|7586.8|7574.8|7585|7573|7587.7|7575.7|7584.8|7572.8|0
1686602100000|2023-06-12 20:35:00|7584.8|7572.8|7585.6|7573.6|7585.9|7573.9|7584.8|7572.8|0
1686602400000|2023-06-12 20:40:00|7585.8|7573.8|7586.5|7574.5|7586.7|7574.7|7585.5|7573.5|0
1686602700000|2023-06-12 20:45:00|7586.4|7574.4|7586.1|7574.1|7586.6|7574.6|7585.3|7573.3|0
1686603000000|2023-06-12 20:50:00|7586|7574|7586.4|7574.4|7586.4|7574.4|7585.3|7573.3|0
1686603300000|2023-06-12 20:55:00|7586.5|7574.5|7587.6|7575.6|7588.4|7576.4|7586.4|7574.4|0
1686603600000|2023-06-12 21:00:00|7587.5|7575.5|7587.4|7575.4|7587.6|7575.6|7587.1|7575.1|0
1686603900000|2023-06-12 21:05:00|7587.5|7575.5|7587.3|7575.3|7587.9|7575.9|7587.2|7575.2|0
1686604200000|2023-06-12 21:10:00|7587.2|7575.2|7587|7575|7587.2|7575.2|7586.9|7574.9|0
1686604500000|2023-06-12 21:15:00|7586.9|7574.9|7586.6|7574.6|7586.9|7574.9|7586.1|7574.1|0
1686604800000|2023-06-12 21:20:00|7586.5|7574.5|7586.6|7574.6|7586.7|7574.7|7586.2|7574.2|0
1686605100000|2023-06-12 21:25:00|7586.5|7574.5|7586.7|7574.7|7586.7|7574.7|7586.4|7574.4|0
1686605400000|2023-06-12 21:30:00|7586.6|7574.6|7586.1|7574.1|7586.6|7574.6|7586.1|7574.1|0
1686605700000|2023-06-12 21:35:00|7586|7574|7586.1|7574.1|7586.1|7574.1|7585.8|7573.8|0
1686606000000|2023-06-12 21:40:00|7586|7574|7586|7574|7586.1|7574.1|7586|7574|0
1686606300000|2023-06-12 21:45:00|7586.1|7574.1|7585.8|7573.8|7586.1|7574.1|7585.8|7573.8|0
1686606600000|2023-06-12 21:50:00|7585.9|7573.9|7586|7574|7586.2|7574.2|7585.7|7573.7|0
1686606900000|2023-06-12 21:55:00|7586.1|7574.1|7586.3|7574.3|7586.3|7574.3|7586|7574|0
1686607200000|2023-06-12 22:00:00|7584.9|7572.9|7583.8|7571.8|7585.1|7573.1|7583.3|7571.3|0
1686607500000|2023-06-12 22:05:00|7583.9|7571.9|7583.2|7571.2|7584.1|7572.1|7583.2|7571.2|0
1686607800000|2023-06-12 22:10:00|7583.3|7571.3|7584.3|7572.3|7584.3|7572.3|7583.2|7571.2|0
1686608100000|2023-06-12 22:15:00|7584.2|7572.2|7584.7|7572.7|7585|7573|7583.9|7571.9|0
1686608400000|2023-06-12 22:20:00|7584.6|7572.6|7583.5|7571.5|7584.6|7572.6|7583.2|7571.2|0
1686608700000|2023-06-12 22:25:00|7583.6|7571.6|7584.8|7572.8|7585.5|7573.5|7583.5|7571.5|0
1686609000000|2023-06-12 22:30:00|7584.7|7572.7|7584|7572|7584.8|7572.8|7584|7572|0
1686609300000|2023-06-12 22:35:00|7584.1|7572.1|7584.8|7572.8|7584.8|7572.8|7584|7572|0
1686609600000|2023-06-12 22:40:00|7584.7|7572.7|7585.6|7573.6|7585.6|7573.6|7584.3|7572.3|0
1686609900000|2023-06-12 22:45:00|7585.7|7573.7|7587.9|7575.9|7590.7|7578.7|7585.7|7573.7|0
1686610200000|2023-06-12 22:50:00|7587.7|7575.7|7588.3|7576.3|7588.3|7576.3|7587.5|7575.5|0
1686610500000|2023-06-12 22:55:00|7588.5|7576.5|7589.5|7577.5|7589.7|7577.7|7587.7|7575.7|0
1686610800000|2023-06-12 23:00:00|7589.7|7577.7|7587.4|7575.4|7590.3|7578.3|7587.1|7575.1|0
1686611100000|2023-06-12 23:05:00|7587.5|7575.5|7586.3|7574.3|7589.7|7577.7|7586.1|7574.1|0
1686611400000|2023-06-12 23:10:00|7586.1|7574.1|7587.4|7575.4|7587.4|7575.4|7585.8|7573.8|0
1686611700000|2023-06-12 23:15:00|7587.5|7575.5|7588.5|7576.5|7588.9|7576.9|7587.5|7575.5|0
1686612000000|2023-06-12 23:20:00|7588.4|7576.4|7588.7|7576.7|7588.9|7576.9|7588.2|7576.2|0
1686612300000|2023-06-12 23:25:00|7588.6|7576.6|7586.7|7574.7|7588.7|7576.7|7586.7|7574.7|0
1686612600000|2023-06-12 23:30:00|7586.8|7574.8|7585|7573|7587.3|7575.3|7585|7573|0
1686612900000|2023-06-12 23:35:00|7584.9|7572.9|7584.2|7572.2|7585|7573|7583.9|7571.9|0
1686613200000|2023-06-12 23:40:00|7584.3|7572.3|7583.1|7571.1|7585|7573|7582.6|7570.6|0
1686613500000|2023-06-12 23:45:00|7583|7571|7581.5|7569.5|7583.1|7571.1|7581|7569|0
1686613800000|2023-06-12 23:50:00|7581.6|7569.6|7582.5|7570.5|7582.8|7570.8|7581.5|7569.5|0
1686614100000|2023-06-12 23:55:00|7582.6|7570.6|7588.4|7576.4|7588.9|7576.9|7582.3|7570.3|0
1686614400000|2023-06-13 00:00:00|7588.6|7576.6|7584.3|7572.3|7588.9|7576.9|7580.1|7568.1|0
1686614700000|2023-06-13 00:05:00|7584.6|7572.6|7587.6|7575.6|7587.6|7575.6|7584.3|7572.3|0
1686615000000|2023-06-13 00:10:00|7588.1|7576.1|7586.1|7574.1|7590.8|7578.8|7585.3|7573.3|0
1686615300000|2023-06-13 00:15:00|7586.8|7574.8|7585.6|7573.6|7598.1|7586.1|7584.3|7572.3|0
1686615600000|2023-06-13 00:20:00|7585.8|7573.8|7585.8|7573.8|7586.3|7574.3|7585.6|7573.6|0
1686615900000|2023-06-13 00:25:00|7586.1|7574.1|7584.8|7572.8|7586.1|7574.1|7584.6|7572.6|0
1686616200000|2023-06-13 00:30:00|7584.6|7572.6|7588.3|7576.3|7588.3|7576.3|7584.6|7572.6|0
1686616500000|2023-06-13 00:35:00|7587.8|7575.8|7588.3|7576.3|7588.3|7576.3|7587.8|7575.8|0
1686616800000|2023-06-13 00:40:00|7587.8|7575.8|7587.8|7575.8|7588.3|7576.3|7587.3|7575.3|0
1686617100000|2023-06-13 00:45:00|7588.1|7576.1|7584.8|7572.8|7588.3|7576.3|7584.8|7572.8|0
1686617400000|2023-06-13 00:50:00|7585.1|7573.1|7583.6|7571.6|7585.1|7573.1|7583.6|7571.6|0
1686617700000|2023-06-13 00:55:00|7583.3|7571.3|7583.3|7571.3|7584.6|7572.6|7582.8|7570.8|0
1686618000000|2023-06-13 01:00:00|7583.1|7571.1|7582.1|7570.1|7583.3|7571.3|7582.1|7570.1|0
1686618300000|2023-06-13 01:05:00|7582.3|7570.3|7583.8|7571.8|7583.8|7571.8|7581.8|7569.8|0
1686618600000|2023-06-13 01:10:00|7584.1|7572.1|7584.8|7572.8|7585.1|7573.1|7583.3|7571.3|0
1686618900000|2023-06-13 01:15:00|7585.1|7573.1|7583.3|7571.3|7585.8|7573.8|7583.1|7571.1|0
1686619200000|2023-06-13 01:20:00|7583.6|7571.6|7585.1|7573.1|7586.1|7574.1|7583.1|7571.1|0
1686619500000|2023-06-13 01:25:00|7584.8|7572.8|7585.8|7573.8|7586.6|7574.6|7584.8|7572.8|0
1686619800000|2023-06-13 01:30:00|7586.1|7574.1|7589.3|7577.3|7590.1|7578.1|7585.8|7573.8|0
1686620100000|2023-06-13 01:35:00|7589.6|7577.6|7590.3|7578.3|7590.8|7578.8|7588.3|7576.3|0
1686620400000|2023-06-13 01:40:00|7590.1|7578.1|7590.1|7578.1|7591.1|7579.1|7589.3|7577.3|0
1686620700000|2023-06-13 01:45:00|7590.3|7578.3|7590.3|7578.3|7591.1|7579.1|7589.8|7577.8|0
1686621000000|2023-06-13 01:50:00|7590.1|7578.1|7591.3|7579.3|7591.3|7579.3|7588.8|7576.8|0
1686621300000|2023-06-13 01:55:00|7591.1|7579.1|7592.3|7580.3|7592.6|7580.6|7590.8|7578.8|0
1686621600000|2023-06-13 02:00:00|7592.6|7580.6|7594.1|7582.1|7594.1|7582.1|7592.6|7580.6|0
1686621900000|2023-06-13 02:05:00|7593.8|7581.8|7593.3|7581.3|7594.1|7582.1|7591.8|7579.8|0
1686622200000|2023-06-13 02:10:00|7593.1|7581.1|7591.8|7579.8|7593.3|7581.3|7591.3|7579.3|0
1686622500000|2023-06-13 02:15:00|7592.1|7580.1|7590.3|7578.3|7592.6|7580.6|7589.8|7577.8|0
1686622800000|2023-06-13 02:20:00|7590.1|7578.1|7591.3|7579.3|7591.6|7579.6|7590.1|7578.1|0
1686623100000|2023-06-13 02:25:00|7590.8|7578.8|7590.6|7578.6|7591.8|7579.8|7589.8|7577.8|0
1686623400000|2023-06-13 02:30:00|7590.8|7578.8|7590.1|7578.1|7590.8|7578.8|7589.8|7577.8|0
1686623700000|2023-06-13 02:35:00|7590.3|7578.3|7590.8|7578.8|7591.6|7579.6|7589.8|7577.8|0
1686624000000|2023-06-13 02:40:00|7591.1|7579.1|7591.3|7579.3|7592.3|7580.3|7590.8|7578.8|0
1686624300000|2023-06-13 02:45:00|7591.6|7579.6|7592.1|7580.1|7592.6|7580.6|7591.3|7579.3|0
1686624600000|2023-06-13 02:50:00|7592.3|7580.3|7593.3|7581.3|7593.3|7581.3|7592.1|7580.1|0
1686624900000|2023-06-13 02:55:00|7593.6|7581.6|7593.3|7581.3|7593.8|7581.8|7592.8|7580.8|0
1686625200000|2023-06-13 03:00:00|7593.1|7581.1|7593.8|7581.8|7594.1|7582.1|7593.1|7581.1|0
1686625500000|2023-06-13 03:05:00|7593.6|7581.6|7594.3|7582.3|7594.8|7582.8|7593.3|7581.3|0
1686625800000|2023-06-13 03:10:00|7594.1|7582.1|7595.1|7583.1|7595.1|7583.1|7593.6|7581.6|0
1686626100000|2023-06-13 03:15:00|7594.8|7582.8|7594.8|7582.8|7594.8|7582.8|7593.8|7581.8|0
1686626400000|2023-06-13 03:20:00|7594.3|7582.3|7594.8|7582.8|7595.1|7583.1|7594.1|7582.1|0
1686626700000|2023-06-13 03:25:00|7595.1|7583.1|7594.6|7582.6|7595.1|7583.1|7594.6|7582.6|0
1686627000000|2023-06-13 03:30:00|7593.8|7581.8|7598.3|7586.3|7599.3|7587.3|7593.6|7581.6|0
1686627300000|2023-06-13 03:35:00|7598.6|7586.6|7597.6|7585.6|7599.1|7587.1|7596.8|7584.8|0
1686627600000|2023-06-13 03:40:00|7597.3|7585.3|7599.3|7587.3|7599.8|7587.8|7597.3|7585.3|0
1686627900000|2023-06-13 03:45:00|7599.1|7587.1|7600.3|7588.3|7600.3|7588.3|7599.1|7587.1|0
1686628200000|2023-06-13 03:50:00|7600.1|7588.1|7600.1|7588.1|7600.3|7588.3|7599.6|7587.6|0
1686628500000|2023-06-13 03:55:00|7599.8|7587.8|7600.1|7588.1|7600.6|7588.6|7599.6|7587.6|0
1686628800000|2023-06-13 04:00:00|7600.6|7588.6|7600.8|7588.8|7600.8|7588.8|7599.8|7587.8|0
1686629100000|2023-06-13 04:05:00|7600.6|7588.6|7600.3|7588.3|7601.6|7589.6|7600.3|7588.3|0
1686629400000|2023-06-13 04:10:00|7599.8|7587.8|7600.3|7588.3|7600.3|7588.3|7599.8|7587.8|0
1686629700000|2023-06-13 04:15:00|7600.1|7588.1|7600.1|7588.1|7601.3|7589.3|7600.1|7588.1|0
1686630000000|2023-06-13 04:20:00|7600.3|7588.3|7600.6|7588.6|7601.1|7589.1|7600.1|7588.1|0
1686630300000|2023-06-13 04:25:00|7600.8|7588.8|7600.3|7588.3|7601.3|7589.3|7600.1|7588.1|0
1686630600000|2023-06-13 04:30:00|7600.6|7588.6|7602.6|7590.6|7603.1|7591.1|7600.3|7588.3|0
1686630900000|2023-06-13 04:35:00|7602.8|7590.8|7603.1|7591.1|7603.8|7591.8|7601.8|7589.8|0
1686631200000|2023-06-13 04:40:00|7603.6|7591.6|7603.8|7591.8|7603.8|7591.8|7601.8|7589.8|0
1686631500000|2023-06-13 04:45:00|7604.1|7592.1|7601.1|7589.1|7604.1|7592.1|7600.8|7588.8|0
1686631800000|2023-06-13 04:50:00|7601.3|7589.3|7601.8|7589.8|7601.8|7589.8|7600.6|7588.6|0
1686632100000|2023-06-13 04:55:00|7602.1|7590.1|7600.8|7588.8|7602.1|7590.1|7600.6|7588.6|0
1686632400000|2023-06-13 05:00:00|7600.6|7588.6|7603.1|7591.1|7603.3|7591.3|7600.3|7588.3|0
1686632700000|2023-06-13 05:05:00|7603.6|7591.6|7601.8|7589.8|7604.1|7592.1|7601.8|7589.8|0
1686633000000|2023-06-13 05:10:00|7602.1|7590.1|7601.8|7589.8|7602.8|7590.8|7601.3|7589.3|0
1686633300000|2023-06-13 05:15:00|7602.1|7590.1|7600.3|7588.3|7602.6|7590.6|7599.6|7587.6|0
1686633600000|2023-06-13 05:20:00|7600.1|7588.1|7600.6|7588.6|7600.8|7588.8|7599.6|7587.6|0
1686633900000|2023-06-13 05:25:00|7601.1|7589.1|7601.3|7589.3|7601.6|7589.6|7600.3|7588.3|0
1686634200000|2023-06-13 05:30:00|7601.6|7589.6|7600.3|7588.3|7602.1|7590.1|7600.3|7588.3|0
1686634500000|2023-06-13 05:35:00|7600.1|7588.1|7602.1|7590.1|7602.3|7590.3|7600.1|7588.1|0
1686634800000|2023-06-13 05:40:00|7602.3|7590.3|7602.6|7590.6|7602.6|7590.6|7600.8|7588.8|0
1686635100000|2023-06-13 05:45:00|7603.1|7591.1|7604.1|7592.1|7604.1|7592.1|7602.6|7590.6|0
1686635400000|2023-06-13 05:50:00|7603.8|7591.8|7603.6|7591.6|7605.6|7593.6|7603.3|7591.3|0
1686635700000|2023-06-13 05:55:00|7603.3|7591.3|7603.1|7591.1|7604.1|7592.1|7601.8|7589.8|0
1686636000000|2023-06-13 06:00:00|7604.1|7592.1|7598.8|7586.8|7605.6|7593.6|7595.8|7583.8|0
1686636300000|2023-06-13 06:05:00|7599.1|7587.1|7603.6|7591.6|7603.6|7591.6|7597.6|7585.6|0
1686636600000|2023-06-13 06:10:00|7603.3|7591.3|7604.8|7592.8|7606.1|7594.1|7602.8|7590.8|0
1686636900000|2023-06-13 06:15:00|7605.1|7593.1|7602.6|7590.6|7605.6|7593.6|7599.1|7587.1|0
1686637200000|2023-06-13 06:20:00|7603.1|7591.1|7613.3|7601.3|7613.8|7601.8|7602.3|7590.3|0
1686637500000|2023-06-13 06:25:00|7613.1|7601.1|7610.6|7598.6|7613.3|7601.3|7608.6|7596.6|0
1686637800000|2023-06-13 06:30:00|7610.8|7598.8|7610.6|7598.6|7611.3|7599.3|7609.1|7597.1|0
1686638100000|2023-06-13 06:35:00|7610.8|7598.8|7606.8|7594.8|7611.1|7599.1|7606.6|7594.6|0
1686638400000|2023-06-13 06:40:00|7607.1|7595.1|7608.3|7596.3|7609.6|7597.6|7606.1|7594.1|0
1686638700000|2023-06-13 06:45:00|7608.6|7596.6|7604.6|7592.6|7609.1|7597.1|7603.6|7591.6|0
1686639000000|2023-06-13 06:50:00|7604.1|7592.1|7607.6|7595.6|7608.6|7596.6|7603.1|7591.1|0
1686639300000|2023-06-13 06:55:00|7607.3|7595.3|7601.1|7589.1|7608.6|7596.6|7601.1|7589.1|0
1686639600000|2023-06-13 07:00:00|7600.8|7588.8|7593.1|7581.1|7600.8|7588.8|7587.6|7575.6|0
1686639900000|2023-06-13 07:05:00|7591.8|7579.8|7600.3|7588.3|7600.3|7588.3|7589.1|7577.1|0
1686640200000|2023-06-13 07:10:00|7600.6|7588.6|7597.3|7585.3|7601.6|7589.6|7594.8|7582.8|0
1686640500000|2023-06-13 07:15:00|7597.8|7585.8|7590.3|7578.3|7598.6|7586.6|7588.1|7576.1|0
1686640800000|2023-06-13 07:20:00|7590.1|7578.1|7583.8|7571.8|7592.1|7580.1|7583.1|7571.1|0
1686641100000|2023-06-13 07:25:00|7584.1|7572.1|7587.1|7575.1|7587.6|7575.6|7580.3|7568.3|0
1686641400000|2023-06-13 07:30:00|7587.6|7575.6|7591.1|7579.1|7596.1|7584.1|7585.6|7573.6|0
1686641700000|2023-06-13 07:35:00|7592.1|7580.1|7595.3|7583.3|7598.6|7586.6|7591.3|7579.3|0
1686642000000|2023-06-13 07:40:00|7595.5|7583.5|7600|7588|7600.7|7588.7|7594.5|7582.5|0
1686642300000|2023-06-13 07:45:00|7600.2|7588.2|7597.5|7585.5|7601.7|7589.7|7595.5|7583.5|0
1686642600000|2023-06-13 07:50:00|7597.7|7585.7|7589|7577|7598.7|7586.7|7588.5|7576.5|0
1686642900000|2023-06-13 07:55:00|7589.5|7577.5|7588.7|7576.7|7589.5|7577.5|7584.5|7572.5|0
1686643200000|2023-06-13 08:00:00|7586.5|7574.5|7584.7|7572.7|7586.7|7574.7|7580|7568|0
1686643500000|2023-06-13 08:05:00|7585|7573|7587|7575|7590|7578|7585|7573|0
1686643800000|2023-06-13 08:10:00|7587.2|7575.2|7587.7|7575.7|7589|7577|7585.5|7573.5|0
1686644100000|2023-06-13 08:15:00|7588.2|7576.2|7588.5|7576.5|7589.7|7577.7|7583.5|7571.5|0
1686644400000|2023-06-13 08:20:00|7588.7|7576.7|7587.7|7575.7|7590|7578|7584.5|7572.5|0
1686644700000|2023-06-13 08:25:00|7587.5|7575.5|7586.2|7574.2|7591|7579|7584.5|7572.5|0
1686645000000|2023-06-13 08:30:00|7586.5|7574.5|7589.5|7577.5|7589.5|7577.5|7584.5|7572.5|0
1686645300000|2023-06-13 08:35:00|7590.2|7578.2|7592|7580|7592|7580|7589|7577|0
1686645600000|2023-06-13 08:40:00|7592.2|7580.2|7590|7578|7592.5|7580.5|7589|7577|0
1686645900000|2023-06-13 08:45:00|7589.7|7577.7|7592.5|7580.5|7593.5|7581.5|7589|7577|0
1686646200000|2023-06-13 08:50:00|7592.7|7580.7|7588.5|7576.5|7594.5|7582.5|7587.5|7575.5|0
1686646500000|2023-06-13 08:55:00|7588|7576|7592.7|7580.7|7592.7|7580.7|7587|7575|0
1686646800000|2023-06-13 09:00:00|7593|7581|7596.5|7584.5|7597.2|7585.2|7590.2|7578.2|0
1686647100000|2023-06-13 09:05:00|7596.7|7584.7|7598.5|7586.5|7601.5|7589.5|7596|7584|0
1686647400000|2023-06-13 09:10:00|7599|7587|7594|7582|7600|7588|7593.5|7581.5|0
1686647700000|2023-06-13 09:15:00|7593.5|7581.5|7596.2|7584.2|7597|7585|7593|7581|0
1686648000000|2023-06-13 09:20:00|7596|7584|7596.7|7584.7|7596.7|7584.7|7593.7|7581.7|0
1686648300000|2023-06-13 09:25:00|7597|7585|7596.5|7584.5|7598|7586|7593.5|7581.5|0
1686648600000|2023-06-13 09:30:00|7596.7|7584.7|7597.5|7585.5|7599|7587|7595.5|7583.5|0
1686648900000|2023-06-13 09:35:00|7597|7585|7593.2|7581.2|7598.5|7586.5|7593|7581|0
1686649200000|2023-06-13 09:40:00|7593.5|7581.5|7586|7574|7593.5|7581.5|7585|7573|0
1686649500000|2023-06-13 09:45:00|7586.5|7574.5|7583.2|7571.2|7587|7575|7582|7570|0
1686649800000|2023-06-13 09:50:00|7583.5|7571.5|7585|7573|7586.5|7574.5|7582.5|7570.5|0
1686650100000|2023-06-13 09:55:00|7584.5|7572.5|7575.5|7563.5|7585.5|7573.5|7575.5|7563.5|0
1686650400000|2023-06-13 10:00:00|7575.2|7563.2|7572|7560|7575.2|7563.2|7568.2|7556.2|0
1686650700000|2023-06-13 10:05:00|7572.2|7560.2|7580|7568|7580.7|7568.7|7572.2|7560.2|0
1686651000000|2023-06-13 10:10:00|7580.2|7568.2|7573.7|7561.7|7580.2|7568.2|7573.5|7561.5|0
1686651300000|2023-06-13 10:15:00|7574|7562|7573.5|7561.5|7577|7565|7572.5|7560.5|0
1686651600000|2023-06-13 10:20:00|7574|7562|7571|7559|7575.5|7563.5|7569.5|7557.5|0
1686651900000|2023-06-13 10:25:00|7571.2|7559.2|7573|7561|7574|7562|7569.2|7557.2|0
1686652200000|2023-06-13 10:30:00|7572.5|7560.5|7573.7|7561.7|7575|7563|7571.5|7559.5|0
1686652500000|2023-06-13 10:35:00|7574|7562|7572.7|7560.7|7578.2|7566.2|7572.2|7560.2|0
1686652800000|2023-06-13 10:40:00|7572.5|7560.5|7570|7558|7573.5|7561.5|7569.5|7557.5|0
1686653100000|2023-06-13 10:45:00|7570.2|7558.2|7571|7559|7573.2|7561.2|7570|7558|0
1686653400000|2023-06-13 10:50:00|7571.2|7559.2|7573|7561|7573.2|7561.2|7566.7|7554.7|0
1686653700000|2023-06-13 10:55:00|7572.5|7560.5|7571|7559|7574|7562|7570.2|7558.2|0
1686654000000|2023-06-13 11:00:00|7570|7558|7569|7557|7570.7|7558.7|7567.2|7555.2|0
1686654300000|2023-06-13 11:05:00|7569.5|7557.5|7567|7555|7570.5|7558.5|7566|7554|0
1686654600000|2023-06-13 11:10:00|7566.7|7554.7|7568.5|7556.5|7568.5|7556.5|7563.5|7551.5|0
1686654900000|2023-06-13 11:15:00|7568.7|7556.7|7569|7557|7569.5|7557.5|7567.5|7555.5|0
1686655200000|2023-06-13 11:20:00|7568.7|7556.7|7570.2|7558.2|7570.7|7558.7|7567|7555|0
1686655500000|2023-06-13 11:25:00|7570|7558|7573|7561|7573.7|7561.7|7570|7558|0
1686655800000|2023-06-13 11:30:00|7572|7560|7571.5|7559.5|7572.7|7560.7|7569.5|7557.5|0
1686656100000|2023-06-13 11:35:00|7571.2|7559.2|7570.5|7558.5|7573|7561|7570|7558|0
1686656400000|2023-06-13 11:40:00|7570|7558|7572.3|7560.3|7573|7561|7569.8|7557.8|0
1686656700000|2023-06-13 11:45:00|7571.8|7559.8|7562.8|7550.8|7571.8|7559.8|7561.8|7549.8|0
1686657000000|2023-06-13 11:50:00|7562.5|7550.5|7566.8|7554.8|7568.3|7556.3|7562.5|7550.5|0
1686657300000|2023-06-13 11:55:00|7567.3|7555.3|7571.3|7559.3|7571.3|7559.3|7567.3|7555.3|0
1686657600000|2023-06-13 12:00:00|7570.8|7558.8|7572.8|7560.8|7574.5|7562.5|7568.3|7556.3|0
1686657900000|2023-06-13 12:05:00|7572.3|7560.3|7575|7563|7576.3|7564.3|7572.3|7560.3|0
1686658200000|2023-06-13 12:10:00|7574.8|7562.8|7573|7561|7576.8|7564.8|7572.3|7560.3|0
1686658500000|2023-06-13 12:15:00|7572.8|7560.8|7572.8|7560.8|7576.3|7564.3|7570.8|7558.8|0
1686658800000|2023-06-13 12:20:00|7573|7561|7575|7563|7575.8|7563.8|7572.8|7560.8|0
1686659100000|2023-06-13 12:25:00|7574.8|7562.8|7579.3|7567.3|7580.8|7568.8|7573.8|7561.8|0
1686659400000|2023-06-13 12:30:00|7578|7566|7576.5|7564.5|7590.5|7578.5|7563.5|7551.5|0
1686659700000|2023-06-13 12:35:00|7576.8|7564.8|7575.8|7563.8|7582|7570|7574.5|7562.5|0
1686660000000|2023-06-13 12:40:00|7576|7564|7581.8|7569.8|7582.8|7570.8|7574.8|7562.8|0
1686660300000|2023-06-13 12:45:00|7581.3|7569.3|7582.5|7570.5|7583.8|7571.8|7576.8|7564.8|0
1686660600000|2023-06-13 12:50:00|7582.3|7570.3|7586.8|7574.8|7587.3|7575.3|7580.3|7568.3|0
1686660900000|2023-06-13 12:55:00|7587|7575|7596.5|7584.5|7596.8|7584.8|7587|7575|0
1686661200000|2023-06-13 13:00:00|7597.5|7585.5|7600.3|7588.3|7603.8|7591.8|7596.8|7584.8|0
1686661500000|2023-06-13 13:05:00|7600.8|7588.8|7598.3|7586.3|7602.3|7590.3|7598.3|7586.3|0
1686661800000|2023-06-13 13:10:00|7598.8|7586.8|7598.8|7586.8|7602.8|7590.8|7598.5|7586.5|0
1686662100000|2023-06-13 13:15:00|7599.3|7587.3|7603.3|7591.3|7603.8|7591.8|7595.8|7583.8|0
1686662400000|2023-06-13 13:20:00|7603.8|7591.8|7601|7589|7606|7594|7601|7589|0
1686662700000|2023-06-13 13:25:00|7601.3|7589.3|7592.8|7580.8|7601.3|7589.3|7592.3|7580.3|0
1686663000000|2023-06-13 13:30:00|7592.3|7580.3|7597.3|7585.3|7597.3|7585.3|7590.3|7578.3|0
1686663300000|2023-06-13 13:35:00|7597.8|7585.8|7606.3|7594.3|7606.3|7594.3|7596.8|7584.8|0
1686663600000|2023-06-13 13:40:00|7606.5|7594.5|7612.8|7600.8|7614|7602|7605.5|7593.5|0
1686663900000|2023-06-13 13:45:00|7613|7601|7614.8|7602.8|7616.5|7604.5|7609.3|7597.3|0
1686664200000|2023-06-13 13:50:00|7614.5|7602.5|7612|7600|7614.5|7602.5|7605.8|7593.8|0
1686664500000|2023-06-13 13:55:00|7612.3|7600.3|7609.3|7597.3|7617.3|7605.3|7606.3|7594.3|0
1686664800000|2023-06-13 14:00:00|7609.8|7597.8|7613.3|7601.3|7613.3|7601.3|7607.3|7595.3|0
1686665100000|2023-06-13 14:05:00|7613|7601|7613.8|7601.8|7616.8|7604.8|7611.8|7599.8|0
1686665400000|2023-06-13 14:10:00|7613.7|7601.7|7612.4|7600.4|7614.7|7602.7|7607.2|7595.2|0
1686665700000|2023-06-13 14:15:00|7612.7|7600.7|7609.4|7597.4|7613.9|7601.9|7604.7|7592.7|0
1686666000000|2023-06-13 14:20:00|7609.7|7597.7|7610.9|7598.9|7613.7|7601.7|7608.2|7596.2|0
1686666300000|2023-06-13 14:25:00|7610.7|7598.7|7616.2|7604.2|7616.4|7604.4|7609.2|7597.2|0
1686666600000|2023-06-13 14:30:00|7615.7|7603.7|7614.7|7602.7|7616.2|7604.2|7609.2|7597.2|0
1686666900000|2023-06-13 14:35:00|7614.4|7602.4|7610.7|7598.7|7614.7|7602.7|7610.4|7598.4|0
1686667200000|2023-06-13 14:40:00|7611.2|7599.2|7605.7|7593.7|7611.7|7599.7|7605.2|7593.2|0
1686667500000|2023-06-13 14:45:00|7605.2|7593.2|7605.2|7593.2|7607.4|7595.4|7602.2|7590.2|0
1686667800000|2023-06-13 14:50:00|7605.7|7593.7|7601.2|7589.2|7606.7|7594.7|7601.2|7589.2|0
1686668100000|2023-06-13 14:55:00|7600.9|7588.9|7603.9|7591.9|7605.7|7593.7|7600.2|7588.2|0
1686668400000|2023-06-13 15:00:00|7602.7|7590.7|7598.9|7586.9|7603.7|7591.7|7598.9|7586.9|0
1686668700000|2023-06-13 15:05:00|7598.7|7586.7|7601.2|7589.2|7601.4|7589.4|7598.4|7586.4|0
1686669000000|2023-06-13 15:10:00|7601.4|7589.4|7602.7|7590.7|7603.2|7591.2|7599.7|7587.7|0
1686669300000|2023-06-13 15:15:00|7603.2|7591.2|7603.2|7591.2|7606.4|7594.4|7602.7|7590.7|0
1686669600000|2023-06-13 15:20:00|7603.7|7591.7|7602.2|7590.2|7603.7|7591.7|7600.7|7588.7|0
1686669900000|2023-06-13 15:25:00|7602.7|7590.7|7603.7|7591.7|7604.9|7592.9|7602.2|7590.2|0
1686670200000|2023-06-13 15:30:00|7603.4|7591.4|7599.9|7587.9|7604.2|7592.2|7597.4|7585.4|0
1686670500000|2023-06-13 15:35:00|7599.7|7587.7|7597.7|7585.7|7599.9|7587.9|7594.7|7582.7|0
1686670800000|2023-06-13 15:40:00|7597.2|7585.2|7595.7|7583.7|7599.2|7587.2|7595.2|7583.2|0
1686671100000|2023-06-13 15:45:00|7595.9|7583.9|7597.2|7585.2|7597.2|7585.2|7593.9|7581.9|0
1686671400000|2023-06-13 15:50:00|7597.7|7585.7|7598.2|7586.2|7599.2|7587.2|7596.4|7584.4|0
1686671700000|2023-06-13 15:55:00|7597.9|7585.9|7593.2|7581.2|7599.2|7587.2|7593.2|7581.2|0
1686672000000|2023-06-13 16:00:00|7593.4|7581.4|7592.7|7580.7|7593.7|7581.7|7590.7|7578.7|0
1686672300000|2023-06-13 16:05:00|7592.9|7580.9|7593.7|7581.7|7594.7|7582.7|7590.7|7578.7|0
1686672600000|2023-06-13 16:10:00|7593.4|7581.4|7595.2|7583.2|7595.9|7583.9|7593.2|7581.2|0
1686672900000|2023-06-13 16:15:00|7595.4|7583.4|7597.7|7585.7|7599.2|7587.2|7595.2|7583.2|0
1686673200000|2023-06-13 16:20:00|7597.4|7585.4|7597.9|7585.9|7598.2|7586.2|7594.9|7582.9|0
1686673500000|2023-06-13 16:25:00|7598.2|7586.2|7596.7|7584.7|7598.2|7586.2|7596.4|7584.4|0
1686673800000|2023-06-13 16:30:00|7596.9|7584.9|7595.9|7583.9|7598.2|7586.2|7595.7|7583.7|0
1686674100000|2023-06-13 16:35:00|7596.2|7584.2|7599.2|7587.2|7599.7|7587.7|7595.7|7583.7|0
1686674400000|2023-06-13 16:40:00|7598.9|7586.9|7600.2|7588.2|7600.7|7588.7|7598.7|7586.7|0
1686674700000|2023-06-13 16:45:00|7599.9|7587.9|7597.9|7585.9|7600.2|7588.2|7597.7|7585.7|0
1686675000000|2023-06-13 16:50:00|7597.7|7585.7|7597.7|7585.7|7599.7|7587.7|7597.7|7585.7|0
1686675300000|2023-06-13 16:55:00|7597.4|7585.4|7597.9|7585.9|7597.9|7585.9|7596.2|7584.2|0
1686675600000|2023-06-13 17:00:00|7597.7|7585.7|7599.2|7587.2|7600.2|7588.2|7597.7|7585.7|0
1686675900000|2023-06-13 17:05:00|7599.7|7587.7|7597.7|7585.7|7601.4|7589.4|7595.2|7583.2|0
1686676200000|2023-06-13 17:10:00|7598.2|7586.2|7599.7|7587.7|7600.2|7588.2|7597.7|7585.7|0
1686676500000|2023-06-13 17:15:00|7599.4|7587.4|7601.2|7589.2|7601.7|7589.7|7599.2|7587.2|0
1686676800000|2023-06-13 17:20:00|7601.7|7589.7|7602.7|7590.7|7602.7|7590.7|7601.2|7589.2|0
1686677100000|2023-06-13 17:25:00|7602.2|7590.2|7605.2|7593.2|7605.2|7593.2|7601.7|7589.7|0
1686677400000|2023-06-13 17:30:00|7605.7|7593.7|7604.2|7592.2|7605.7|7593.7|7603.4|7591.4|0
1686677700000|2023-06-13 17:35:00|7603.7|7591.7|7603.2|7591.2|7604.4|7592.4|7602.2|7590.2|0
1686678000000|2023-06-13 17:40:00|7603.4|7591.4|7605.7|7593.7|7606.2|7594.2|7603.2|7591.2|0
1686678300000|2023-06-13 17:45:00|7605.9|7593.9|7606.2|7594.2|7606.2|7594.2|7604.7|7592.7|0
1686678600000|2023-06-13 17:50:00|7605.7|7593.7|7604.2|7592.2|7606.2|7594.2|7603.9|7591.9|0
1686678900000|2023-06-13 17:55:00|7604.4|7592.4|7604.2|7592.2|7604.9|7592.9|7602.7|7590.7|0
1686679200000|2023-06-13 18:00:00|7603.7|7591.7|7605.2|7593.2|7606.4|7594.4|7603.7|7591.7|0
1686679500000|2023-06-13 18:05:00|7604.9|7592.9|7603.7|7591.7|7605.7|7593.7|7603.7|7591.7|0
1686679800000|2023-06-13 18:10:00|7603.2|7591.2|7602.7|7590.7|7603.2|7591.2|7600.9|7588.9|0
1686680100000|2023-06-13 18:15:00|7602.2|7590.2|7603.2|7591.2|7603.7|7591.7|7601.2|7589.2|0
1686680400000|2023-06-13 18:20:00|7602.9|7590.9|7602.9|7590.9|7603.4|7591.4|7602.2|7590.2|0
1686680700000|2023-06-13 18:25:00|7603.2|7591.2|7597.9|7585.9|7603.4|7591.4|7596.4|7584.4|0
1686681000000|2023-06-13 18:30:00|7598.2|7586.2|7597.9|7585.9|7598.7|7586.7|7596.7|7584.7|0
1686681300000|2023-06-13 18:35:00|7597.7|7585.7|7597.7|7585.7|7597.9|7585.9|7595.2|7583.2|0
1686681600000|2023-06-13 18:40:00|7597.9|7585.9|7595.7|7583.7|7598.2|7586.2|7594.2|7582.2|0
1686681900000|2023-06-13 18:45:00|7595.4|7583.4|7596.2|7584.2|7597.2|7585.2|7593.7|7581.7|0
1686682200000|2023-06-13 18:50:00|7595.9|7583.9|7596.9|7584.9|7597.2|7585.2|7595.2|7583.2|0
1686682500000|2023-06-13 18:55:00|7597.2|7585.2|7597.2|7585.2|7599.2|7587.2|7596.7|7584.7|0
1686682800000|2023-06-13 19:00:00|7597.7|7585.7|7600.2|7588.2|7600.2|7588.2|7597.7|7585.7|0
1686683100000|2023-06-13 19:05:00|7600.7|7588.7|7599.7|7587.7|7601.2|7589.2|7599.7|7587.7|0
1686683400000|2023-06-13 19:10:00|7599.9|7587.9|7600.2|7588.2|7600.7|7588.7|7598.7|7586.7|0
1686683700000|2023-06-13 19:15:00|7599.7|7587.7|7599.4|7587.4|7600.7|7588.7|7598.4|7586.4|0
1686684000000|2023-06-13 19:20:00|7599.2|7587.2|7599.4|7587.4|7601.2|7589.2|7598.9|7586.9|0
1686684300000|2023-06-13 19:25:00|7599.7|7587.7|7599.2|7587.2|7600.2|7588.2|7598.7|7586.7|0
1686684600000|2023-06-13 19:30:00|7599.4|7587.4|7597.2|7585.2|7599.7|7587.7|7597.2|7585.2|0
1686684900000|2023-06-13 19:35:00|7597.4|7585.4|7596.7|7584.7|7598.4|7586.4|7595.4|7583.4|0
1686685200000|2023-06-13 19:40:00|7596.9|7584.9|7597.7|7585.7|7599.2|7587.2|7596.9|7584.9|0
1686685500000|2023-06-13 19:45:00|7597.4|7585.4|7596.7|7584.7|7597.9|7585.9|7596.4|7584.4|0
1686685800000|2023-06-13 19:50:00|7597.7|7585.7|7598.2|7586.2|7598.7|7586.7|7593.7|7581.7|0
1686686100000|2023-06-13 19:55:00|7598.4|7586.4|7600.4|7588.4|7601.4|7589.4|7596.7|7584.7|0
1686686400000|2023-06-13 20:00:00|7600.3|7588.3|7596.9|7584.9|7600.3|7588.3|7595.6|7583.6|0
1686686700000|2023-06-13 20:05:00|7597.1|7585.1|7598.5|7586.5|7599.3|7587.3|7597.1|7585.1|0
1686687000000|2023-06-13 20:10:00|7598.6|7586.6|7598|7586|7599.2|7587.2|7597.6|7585.6|0
1686687300000|2023-06-13 20:15:00|7598.1|7586.1|7598.7|7586.7|7599.5|7587.5|7598.1|7586.1|0
1686687600000|2023-06-13 20:20:00|7598.6|7586.6|7597.9|7585.9|7598.6|7586.6|7597.2|7585.2|0
1686687900000|2023-06-13 20:25:00|7597.6|7585.6|7598|7586|7598.5|7586.5|7597.2|7585.2|0
1686688200000|2023-06-13 20:30:00|7598.2|7586.2|7600.5|7588.5|7600.5|7588.5|7598|7586|0
1686688500000|2023-06-13 20:35:00|7600.8|7588.8|7600.9|7588.9|7600.9|7588.9|7600.1|7588.1|0
1686688800000|2023-06-13 20:40:00|7601.3|7589.3|7604.4|7592.4|7604.4|7592.4|7601.3|7589.3|0
1686689100000|2023-06-13 20:45:00|7604.3|7592.3|7603.5|7591.5|7604.7|7592.7|7603.5|7591.5|0
1686689400000|2023-06-13 20:50:00|7603.6|7591.6|7602.5|7590.5|7604.6|7592.6|7602.1|7590.1|0
1686689700000|2023-06-13 20:55:00|7602.4|7590.4|7599.7|7587.7|7602.9|7590.9|7599.5|7587.5|0
1686690000000|2023-06-13 21:00:00|7599.8|7587.8|7599.7|7587.7|7600.2|7588.2|7599.4|7587.4|0
1686690300000|2023-06-13 21:05:00|7599.6|7587.6|7600.5|7588.5|7600.7|7588.7|7599.6|7587.6|0
1686690600000|2023-06-13 21:10:00|7600.6|7588.6|7600.6|7588.6|7601.1|7589.1|7600.6|7588.6|0
1686690900000|2023-06-13 21:15:00|7600.7|7588.7|7601.6|7589.6|7601.9|7589.9|7599.8|7587.8|0
1686691200000|2023-06-13 21:20:00|7601.4|7589.4|7601.9|7589.9|7602.8|7590.8|7601|7589|0
1686691500000|2023-06-13 21:25:00|7602|7590|7602.5|7590.5|7602.5|7590.5|7602|7590|0
1686691800000|2023-06-13 21:30:00|7602.7|7590.7|7602.5|7590.5|7602.7|7590.7|7602.4|7590.4|0
1686692100000|2023-06-13 21:35:00|7602.4|7590.4|7602.6|7590.6|7602.9|7590.9|7602.2|7590.2|0
1686692400000|2023-06-13 21:40:00|7602.5|7590.5|7601.4|7589.4|7602.5|7590.5|7601.3|7589.3|0
1686692700000|2023-06-13 21:45:00|7601.3|7589.3|7599.1|7587.1|7601.5|7589.5|7599.1|7587.1|0
1686693000000|2023-06-13 21:50:00|7599|7587|7598.7|7586.7|7599.1|7587.1|7597.8|7585.8|0
1686693300000|2023-06-13 21:55:00|7598.8|7586.8|7598.1|7586.1|7598.8|7586.8|7597.6|7585.6|0
1686693600000|2023-06-13 22:00:00|7596.4|7584.4|7596.2|7584.2|7597.2|7585.2|7595.4|7583.4|0
1686693900000|2023-06-13 22:05:00|7596.3|7584.3|7593.9|7581.9|7597.3|7585.3|7593.1|7581.1|0
1686694200000|2023-06-13 22:10:00|7593.8|7581.8|7596.2|7584.2|7596.2|7584.2|7593.1|7581.1|0
1686694500000|2023-06-13 22:15:00|7596.3|7584.3|7597.3|7585.3|7597.6|7585.6|7596.3|7584.3|0
1686694800000|2023-06-13 22:20:00|7597.4|7585.4|7597.3|7585.3|7598.1|7586.1|7597.3|7585.3|0
1686695100000|2023-06-13 22:25:00|7597.5|7585.5|7597.6|7585.6|7597.6|7585.6|7596.5|7584.5|0
1686695400000|2023-06-13 22:30:00|7597.7|7585.7|7597.6|7585.6|7599|7587|7597.6|7585.6|0
1686695700000|2023-06-13 22:35:00|7598|7586|7597.6|7585.6|7598.8|7586.8|7597.5|7585.5|0
1686696000000|2023-06-13 22:40:00|7597.8|7585.8|7598.8|7586.8|7599.2|7587.2|7597.8|7585.8|0
1686696300000|2023-06-13 22:45:00|7598.9|7586.9|7600.4|7588.4|7600.4|7588.4|7598.8|7586.8|0
1686696600000|2023-06-13 22:50:00|7600.1|7588.1|7599.9|7587.9|7600.4|7588.4|7599.5|7587.5|0
1686696900000|2023-06-13 22:55:00|7599.8|7587.8|7599.6|7587.6|7600.4|7588.4|7599.6|7587.6|0
1686697200000|2023-06-13 23:00:00|7599.7|7587.7|7599.9|7587.9|7599.9|7587.9|7598.8|7586.8|0
1686697500000|2023-06-13 23:05:00|7599.8|7587.8|7598|7586|7600.4|7588.4|7597.6|7585.6|0
1686697800000|2023-06-13 23:10:00|7597.9|7585.9|7598.1|7586.1|7598.3|7586.3|7597.5|7585.5|0
1686698100000|2023-06-13 23:15:00|7597.9|7585.9|7597.5|7585.5|7597.9|7585.9|7597.1|7585.1|0
1686698400000|2023-06-13 23:20:00|7597.4|7585.4|7597.5|7585.5|7597.5|7585.5|7596.7|7584.7|0
1686698700000|2023-06-13 23:25:00|7597.4|7585.4|7598.3|7586.3|7598.3|7586.3|7597.3|7585.3|0
1686699000000|2023-06-13 23:30:00|7598.4|7586.4|7598.3|7586.3|7598.7|7586.7|7597.9|7585.9|0
1686699300000|2023-06-13 23:35:00|7598.2|7586.2|7597.6|7585.6|7598.4|7586.4|7597.6|7585.6|0
1686699600000|2023-06-13 23:40:00|7597.7|7585.7|7596.4|7584.4|7598|7586|7596|7584|0
1686699900000|2023-06-13 23:45:00|7596.5|7584.5|7597.7|7585.7|7598.5|7586.5|7596|7584|0
1686700200000|2023-06-13 23:50:00|7597.8|7585.8|7598.4|7586.4|7598.8|7586.8|7597.7|7585.7|0
1686700500000|2023-06-13 23:55:00|7598.3|7586.3|7598.4|7586.4|7598.6|7586.6|7597.7|7585.7|0
1686700800000|2023-06-14 00:00:00|7597.7|7585.7|7593.2|7581.2|7597.7|7585.7|7593.2|7581.2|0
1686701100000|2023-06-14 00:05:00|7592.7|7580.7|7594.2|7582.2|7594.7|7582.7|7591.4|7579.4|0
1686701400000|2023-06-14 00:10:00|7593.4|7581.4|7590.4|7578.4|7593.4|7581.4|7589.9|7577.9|0
1686701700000|2023-06-14 00:15:00|7590.2|7578.2|7593.9|7581.9|7594.9|7582.9|7589.9|7577.9|0
1686702000000|2023-06-14 00:20:00|7593.4|7581.4|7594.2|7582.2|7595.9|7583.9|7593.4|7581.4|0
1686702300000|2023-06-14 00:25:00|7593.9|7581.9|7591.9|7579.9|7594.2|7582.2|7591.9|7579.9|0
1686702600000|2023-06-14 00:30:00|7591.7|7579.7|7592.7|7580.7|7593.9|7581.9|7591.4|7579.4|0
1686702900000|2023-06-14 00:35:00|7592.9|7580.9|7591.4|7579.4|7593.2|7581.2|7590.2|7578.2|0
1686703200000|2023-06-14 00:40:00|7590.9|7578.9|7589.9|7577.9|7591.4|7579.4|7589.9|7577.9|0
1686703500000|2023-06-14 00:45:00|7590.4|7578.4|7589.4|7577.4|7590.4|7578.4|7588.7|7576.7|0
1686703800000|2023-06-14 00:50:00|7589.2|7577.2|7588.9|7576.9|7589.4|7577.4|7587.9|7575.9|0
1686704100000|2023-06-14 00:55:00|7588.4|7576.4|7588.7|7576.7|7589.7|7577.7|7587.7|7575.7|0
1686704400000|2023-06-14 01:00:00|7589.2|7577.2|7591.7|7579.7|7592.2|7580.2|7588.4|7576.4|0
1686704700000|2023-06-14 01:05:00|7591.9|7579.9|7591.4|7579.4|7593.4|7581.4|7591.2|7579.2|0
1686705000000|2023-06-14 01:10:00|7591.7|7579.7|7591.4|7579.4|7592.7|7580.7|7591.4|7579.4|0
1686705300000|2023-06-14 01:15:00|7591.7|7579.7|7591.7|7579.7|7592.2|7580.2|7591.2|7579.2|0
1686705600000|2023-06-14 01:20:00|7591.4|7579.4|7588.9|7576.9|7591.7|7579.7|7588.9|7576.9|0
1686705900000|2023-06-14 01:25:00|7589.2|7577.2|7588.9|7576.9|7590.2|7578.2|7587.9|7575.9|0
1686706200000|2023-06-14 01:30:00|7589.2|7577.2|7589.9|7577.9|7590.4|7578.4|7588.4|7576.4|0
1686706500000|2023-06-14 01:35:00|7590.2|7578.2|7592.4|7580.4|7593.4|7581.4|7590.2|7578.2|0
1686706800000|2023-06-14 01:40:00|7591.9|7579.9|7589.4|7577.4|7591.9|7579.9|7589.4|7577.4|0
1686707100000|2023-06-14 01:45:00|7588.9|7576.9|7590.4|7578.4|7591.2|7579.2|7588.7|7576.7|0
1686707400000|2023-06-14 01:50:00|7590.2|7578.2|7590.2|7578.2|7590.4|7578.4|7589.2|7577.2|0
1686707700000|2023-06-14 01:55:00|7590.4|7578.4|7587.7|7575.7|7590.4|7578.4|7587.7|7575.7|0
1686708000000|2023-06-14 02:00:00|7587.2|7575.2|7587.9|7575.9|7588.7|7576.7|7586.4|7574.4|0
1686708300000|2023-06-14 02:05:00|7588.2|7576.2|7586.4|7574.4|7588.2|7576.2|7586.2|7574.2|0
1686708600000|2023-06-14 02:10:00|7586.2|7574.2|7586.4|7574.4|7586.4|7574.4|7585.9|7573.9|0
1686708900000|2023-06-14 02:15:00|7586.2|7574.2|7585.2|7573.2|7586.2|7574.2|7584.4|7572.4|0
1686709200000|2023-06-14 02:20:00|7585.4|7573.4|7585.4|7573.4|7586.4|7574.4|7585.4|7573.4|0
1686709500000|2023-06-14 02:25:00|7585.7|7573.7|7586.2|7574.2|7586.2|7574.2|7584.9|7572.9|0
1686709800000|2023-06-14 02:30:00|7585.9|7573.9|7587.4|7575.4|7587.7|7575.7|7584.9|7572.9|0
1686710100000|2023-06-14 02:35:00|7587.2|7575.2|7585.9|7573.9|7587.2|7575.2|7584.9|7572.9|0
1686710400000|2023-06-14 02:40:00|7586.2|7574.2|7586.4|7574.4|7586.7|7574.7|7585.9|7573.9|0
1686710700000|2023-06-14 02:45:00|7586.2|7574.2|7587.4|7575.4|7587.7|7575.7|7586.2|7574.2|0
1686711000000|2023-06-14 02:50:00|7587.2|7575.2|7587.7|7575.7|7588.2|7576.2|7587.2|7575.2|0
1686711300000|2023-06-14 02:55:00|7587.9|7575.9|7587.9|7575.9|7588.7|7576.7|7587.7|7575.7|0
1686711600000|2023-06-14 03:00:00|7588.2|7576.2|7587.7|7575.7|7588.2|7576.2|7587.4|7575.4|0
1686711900000|2023-06-14 03:05:00|7588.2|7576.2|7587.7|7575.7|7588.2|7576.2|7587.2|7575.2|0
1686712200000|2023-06-14 03:10:00|7587.4|7575.4|7587.2|7575.2|7587.7|7575.7|7587.2|7575.2|0
1686712500000|2023-06-14 03:15:00|7586.9|7574.9|7587.7|7575.7|7587.9|7575.9|7586.7|7574.7|0
1686712800000|2023-06-14 03:20:00|7587.4|7575.4|7587.2|7575.2|7587.9|7575.9|7586.7|7574.7|0
1686713100000|2023-06-14 03:25:00|7587.4|7575.4|7587.7|7575.7|7587.7|7575.7|7587.2|7575.2|0
1686713400000|2023-06-14 03:30:00|7587.4|7575.4|7583.4|7571.4|7587.4|7575.4|7583.4|7571.4|0
1686713700000|2023-06-14 03:35:00|7583.7|7571.7|7587.2|7575.2|7587.4|7575.4|7583.7|7571.7|0
1686714000000|2023-06-14 03:40:00|7586.9|7574.9|7586.9|7574.9|7587.2|7575.2|7586.2|7574.2|0
1686714300000|2023-06-14 03:45:00|7586.7|7574.7|7587.4|7575.4|7588.2|7576.2|7584.9|7572.9|0
1686714600000|2023-06-14 03:50:00|7587.7|7575.7|7588.9|7576.9|7589.4|7577.4|7587.2|7575.2|0
1686714900000|2023-06-14 03:55:00|7588.7|7576.7|7588.4|7576.4|7589.4|7577.4|7588.2|7576.2|0
1686715200000|2023-06-14 04:00:00|7588.9|7576.9|7588.4|7576.4|7589.4|7577.4|7587.9|7575.9|0
1686715500000|2023-06-14 04:05:00|7588.7|7576.7|7587.9|7575.9|7589.4|7577.4|7586.7|7574.7|0
1686715800000|2023-06-14 04:10:00|7588.2|7576.2|7586.9|7574.9|7588.2|7576.2|7586.4|7574.4|0
1686716100000|2023-06-14 04:15:00|7587.2|7575.2|7588.2|7576.2|7588.2|7576.2|7586.9|7574.9|0
1686716400000|2023-06-14 04:20:00|7588.4|7576.4|7589.9|7577.9|7590.4|7578.4|7588.4|7576.4|0
1686716700000|2023-06-14 04:25:00|7589.7|7577.7|7590.4|7578.4|7590.4|7578.4|7589.4|7577.4|0
1686717000000|2023-06-14 04:30:00|7590.2|7578.2|7591.4|7579.4|7591.9|7579.9|7590.2|7578.2|0
1686717300000|2023-06-14 04:35:00|7591.7|7579.7|7591.9|7579.9|7591.9|7579.9|7591.4|7579.4|0
1686717600000|2023-06-14 04:40:00|7592.2|7580.2|7591.9|7579.9|7592.2|7580.2|7591.4|7579.4|0
1686717900000|2023-06-14 04:45:00|7592.2|7580.2|7591.9|7579.9|7592.7|7580.7|7591.4|7579.4|0
1686718200000|2023-06-14 04:50:00|7592.2|7580.2|7591.9|7579.9|7592.7|7580.7|7591.4|7579.4|0
1686718500000|2023-06-14 04:55:00|7591.4|7579.4|7592.4|7580.4|7592.7|7580.7|7591.4|7579.4|0
1686718800000|2023-06-14 05:00:00|7592.2|7580.2|7592.2|7580.2|7593.4|7581.4|7592.2|7580.2|0
1686719100000|2023-06-14 05:05:00|7592.7|7580.7|7592.4|7580.4|7592.7|7580.7|7591.7|7579.7|0
1686719400000|2023-06-14 05:10:00|7592.7|7580.7|7593.2|7581.2|7593.7|7581.7|7592.4|7580.4|0
1686719700000|2023-06-14 05:15:00|7592.2|7580.2|7593.4|7581.4|7593.9|7581.9|7592.2|7580.2|0
1686720000000|2023-06-14 05:20:00|7593.7|7581.7|7594.4|7582.4|7595.2|7583.2|7593.2|7581.2|0
1686720300000|2023-06-14 05:25:00|7594.7|7582.7|7593.2|7581.2|7595.2|7583.2|7592.9|7580.9|0
1686720600000|2023-06-14 05:30:00|7592.7|7580.7|7589.9|7577.9|7593.4|7581.4|7589.4|7577.4|0
1686720900000|2023-06-14 05:35:00|7590.2|7578.2|7588.4|7576.4|7590.9|7578.9|7588.4|7576.4|0
1686721200000|2023-06-14 05:40:00|7588.2|7576.2|7589.9|7577.9|7590.7|7578.7|7587.7|7575.7|0
1686721500000|2023-06-14 05:45:00|7590.2|7578.2|7594.9|7582.9|7594.9|7582.9|7589.9|7577.9|0
1686721800000|2023-06-14 05:50:00|7594.2|7582.2|7592.9|7580.9|7594.2|7582.2|7592.9|7580.9|0
1686722100000|2023-06-14 05:55:00|7593.2|7581.2|7592.4|7580.4|7593.2|7581.2|7589.2|7577.2|0
1686722400000|2023-06-14 06:00:00|7591.9|7579.9|7594.9|7582.9|7595.2|7583.2|7590.4|7578.4|0
1686722700000|2023-06-14 06:05:00|7594.4|7582.4|7594.9|7582.9|7596.7|7584.7|7593.9|7581.9|0
1686723000000|2023-06-14 06:10:00|7594.4|7582.4|7595.2|7583.2|7596.4|7584.4|7593.9|7581.9|0
1686723300000|2023-06-14 06:15:00|7594.9|7582.9|7594.4|7582.4|7595.9|7583.9|7591.4|7579.4|0
1686723600000|2023-06-14 06:20:00|7594.2|7582.2|7591.9|7579.9|7594.2|7582.2|7591.4|7579.4|0
1686723900000|2023-06-14 06:25:00|7591.7|7579.7|7588.2|7576.2|7592.2|7580.2|7588.2|7576.2|0
1686724200000|2023-06-14 06:30:00|7587.7|7575.7|7588.7|7576.7|7590.2|7578.2|7581.7|7569.7|0
1686724500000|2023-06-14 06:35:00|7588.9|7576.9|7586.4|7574.4|7588.9|7576.9|7583.9|7571.9|0
1686724800000|2023-06-14 06:40:00|7586.2|7574.2|7586.7|7574.7|7587.9|7575.9|7584.9|7572.9|0
1686725100000|2023-06-14 06:45:00|7586.4|7574.4|7583.2|7571.2|7586.4|7574.4|7582.7|7570.7|0
1686725400000|2023-06-14 06:50:00|7582.9|7570.9|7583.4|7571.4|7585.7|7573.7|7582.7|7570.7|0
1686725700000|2023-06-14 06:55:00|7583.7|7571.7|7594.7|7582.7|7594.7|7582.7|7581.4|7569.4|0
1686726000000|2023-06-14 07:00:00|7596.2|7584.2|7589.2|7577.2|7596.2|7584.2|7580.2|7568.2|0
1686726300000|2023-06-14 07:05:00|7588.7|7576.7|7592.7|7580.7|7592.9|7580.9|7583.7|7571.7|0
1686726600000|2023-06-14 07:10:00|7592.4|7580.4|7601.4|7589.4|7602.2|7590.2|7591.9|7579.9|0
1686726900000|2023-06-14 07:15:00|7601.7|7589.7|7615.4|7603.4|7615.4|7603.4|7601.7|7589.7|0
1686727200000|2023-06-14 07:20:00|7615.2|7603.2|7617.2|7605.2|7617.4|7605.4|7611.9|7599.9|0
1686727500000|2023-06-14 07:25:00|7616.9|7604.9|7607.7|7595.7|7618.2|7606.2|7607.7|7595.7|0
1686727800000|2023-06-14 07:30:00|7607.4|7595.4|7605.7|7593.7|7612.7|7600.7|7604.7|7592.7|0
1686728100000|2023-06-14 07:35:00|7605.9|7593.9|7610.9|7598.9|7610.9|7598.9|7605.2|7593.2|0
1686728400000|2023-06-14 07:40:00|7611.5|7599.5|7612.8|7600.8|7613.8|7601.8|7610.3|7598.3|0
1686728700000|2023-06-14 07:45:00|7613.8|7601.8|7607.3|7595.3|7614.3|7602.3|7605.3|7593.3|0
1686729000000|2023-06-14 07:50:00|7607.8|7595.8|7608.8|7596.8|7611.3|7599.3|7607.5|7595.5|0
1686729300000|2023-06-14 07:55:00|7608.5|7596.5|7610.3|7598.3|7610.8|7598.8|7606.8|7594.8|0
1686729600000|2023-06-14 08:00:00|7609.8|7597.8|7606.3|7594.3|7613.5|7601.5|7603.3|7591.3|0
1686729900000|2023-06-14 08:05:00|7606|7594|7608|7596|7609.3|7597.3|7605.3|7593.3|0
1686730200000|2023-06-14 08:10:00|7607.8|7595.8|7606|7594|7609.3|7597.3|7605|7593|0
1686730500000|2023-06-14 08:15:00|7605.8|7593.8|7604.3|7592.3|7607.8|7595.8|7604.3|7592.3|0
1686730800000|2023-06-14 08:20:00|7604.5|7592.5|7608.5|7596.5|7609.8|7597.8|7603.3|7591.3|0
1686731100000|2023-06-14 08:25:00|7608.8|7596.8|7604.5|7592.5|7608.8|7596.8|7600|7588|0
1686731400000|2023-06-14 08:30:00|7604.3|7592.3|7606.3|7594.3|7606.8|7594.8|7603.3|7591.3|0
1686731700000|2023-06-14 08:35:00|7606.8|7594.8|7609.8|7597.8|7611|7599|7606|7594|0
1686732000000|2023-06-14 08:40:00|7609.5|7597.5|7606.8|7594.8|7609.5|7597.5|7605.8|7593.8|0
1686732300000|2023-06-14 08:45:00|7606.5|7594.5|7615.5|7603.5|7615.8|7603.8|7606.3|7594.3|0
1686732600000|2023-06-14 08:50:00|7615.8|7603.8|7613|7601|7615.8|7603.8|7610.3|7598.3|0
1686732900000|2023-06-14 08:55:00|7613.3|7601.3|7616.8|7604.8|7617.3|7605.3|7611.3|7599.3|0
1686733200000|2023-06-14 09:00:00|7617|7605|7618.5|7606.5|7619.3|7607.3|7615.3|7603.3|0
1686733500000|2023-06-14 09:05:00|7618.8|7606.8|7618|7606|7620.8|7608.8|7617.3|7605.3|0
1686733800000|2023-06-14 09:10:00|7617.8|7605.8|7613.8|7601.8|7620.3|7608.3|7613.8|7601.8|0
1686734100000|2023-06-14 09:15:00|7614|7602|7625|7613|7625|7613|7614|7602|0
1686734400000|2023-06-14 09:20:00|7624.8|7612.8|7623.8|7611.8|7625.8|7613.8|7622.8|7610.8|0
1686734700000|2023-06-14 09:25:00|7624.3|7612.3|7624.3|7612.3|7626|7614|7623.5|7611.5|0
1686735000000|2023-06-14 09:30:00|7624.5|7612.5|7628|7616|7628|7616|7623.8|7611.8|0
1686735300000|2023-06-14 09:35:00|7627.8|7615.8|7630.8|7618.8|7630.8|7618.8|7626.3|7614.3|0
1686735600000|2023-06-14 09:40:00|7630.3|7618.3|7629.3|7617.3|7631.5|7619.5|7627.8|7615.8|0
1686735900000|2023-06-14 09:45:00|7628.8|7616.8|7627.8|7615.8|7630.8|7618.8|7626.8|7614.8|0
1686736200000|2023-06-14 09:50:00|7627.5|7615.5|7623.3|7611.3|7627.8|7615.8|7622.3|7610.3|0
1686736500000|2023-06-14 09:55:00|7623|7611|7622.3|7610.3|7623.8|7611.8|7621.3|7609.3|0
1686736800000|2023-06-14 10:00:00|7622.5|7610.5|7626.3|7614.3|7626.3|7614.3|7618.5|7606.5|0
1686737100000|2023-06-14 10:05:00|7626|7614|7629.3|7617.3|7631.5|7619.5|7625.8|7613.8|0
1686737400000|2023-06-14 10:10:00|7629|7617|7630.5|7618.5|7630.8|7618.8|7628.3|7616.3|0
1686737700000|2023-06-14 10:15:00|7630.8|7618.8|7629.8|7617.8|7631.8|7619.8|7629.3|7617.3|0
1686738000000|2023-06-14 10:20:00|7630.3|7618.3|7631.8|7619.8|7635|7623|7629.3|7617.3|0
1686738300000|2023-06-14 10:25:00|7632|7620|7633.3|7621.3|7635.3|7623.3|7631.8|7619.8|0
1686738600000|2023-06-14 10:30:00|7633|7621|7633.8|7621.8|7634.3|7622.3|7631.3|7619.3|0
1686738900000|2023-06-14 10:35:00|7633.3|7621.3|7632|7620|7634.3|7622.3|7630.3|7618.3|0
1686739200000|2023-06-14 10:40:00|7631.8|7619.8|7636.3|7624.3|7636.3|7624.3|7631.8|7619.8|0
1686739500000|2023-06-14 10:45:00|7636.8|7624.8|7636.8|7624.8|7636.8|7624.8|7633.3|7621.3|0
1686739800000|2023-06-14 10:50:00|7636.5|7624.5|7642.5|7630.5|7643|7631|7636.5|7624.5|0
1686740100000|2023-06-14 10:55:00|7642.3|7630.3|7642.5|7630.5|7644.3|7632.3|7640|7628|0
1686740400000|2023-06-14 11:00:00|7643.3|7631.3|7642|7630|7644.8|7632.8|7641.3|7629.3|0
1686740700000|2023-06-14 11:05:00|7642.3|7630.3|7641.3|7629.3|7645|7633|7641.3|7629.3|0
1686741000000|2023-06-14 11:10:00|7640.8|7628.8|7642.3|7630.3|7643.8|7631.8|7639.8|7627.8|0
1686741300000|2023-06-14 11:15:00|7641.8|7629.8|7642|7630|7642.3|7630.3|7639.8|7627.8|0
1686741600000|2023-06-14 11:20:00|7642.3|7630.3|7645.8|7633.8|7645.8|7633.8|7641.3|7629.3|0
1686741900000|2023-06-14 11:25:00|7645.5|7633.5|7645.8|7633.8|7646.3|7634.3|7642.8|7630.8|0
1686742200000|2023-06-14 11:30:00|7646.3|7634.3|7642.8|7630.8|7646.3|7634.3|7641.3|7629.3|0
1686742500000|2023-06-14 11:35:00|7642.5|7630.5|7640.3|7628.3|7643.3|7631.3|7639.8|7627.8|0
1686742800000|2023-06-14 11:40:00|7640.6|7628.6|7645.8|7633.8|7646.1|7634.1|7639.8|7627.8|0
1686743100000|2023-06-14 11:45:00|7646.1|7634.1|7641.1|7629.1|7646.1|7634.1|7640.6|7628.6|0
1686743400000|2023-06-14 11:50:00|7641.6|7629.6|7639.6|7627.6|7641.6|7629.6|7638.6|7626.6|0
1686743700000|2023-06-14 11:55:00|7639.3|7627.3|7638.6|7626.6|7640.1|7628.1|7637.6|7625.6|0
1686744000000|2023-06-14 12:00:00|7638.1|7626.1|7637.1|7625.1|7640.1|7628.1|7636.3|7624.3|0
1686744300000|2023-06-14 12:05:00|7637.6|7625.6|7638.8|7626.8|7639.6|7627.6|7637.1|7625.1|0
1686744600000|2023-06-14 12:10:00|7638.3|7626.3|7640.6|7628.6|7640.6|7628.6|7638.1|7626.1|0
1686744900000|2023-06-14 12:15:00|7641.1|7629.1|7640.6|7628.6|7641.8|7629.8|7639.6|7627.6|0
1686745200000|2023-06-14 12:20:00|7641.1|7629.1|7636.6|7624.6|7641.6|7629.6|7636.1|7624.1|0
1686745500000|2023-06-14 12:25:00|7636.8|7624.8|7632.3|7620.3|7639.1|7627.1|7632.3|7620.3|0
1686745800000|2023-06-14 12:30:00|7632.6|7620.6|7636.6|7624.6|7638.1|7626.1|7630.1|7618.1|0
1686746100000|2023-06-14 12:35:00|7636.3|7624.3|7633.3|7621.3|7637.1|7625.1|7633.3|7621.3|0
1686746400000|2023-06-14 12:40:00|7633.1|7621.1|7632.6|7620.6|7633.3|7621.3|7630.1|7618.1|0
1686746700000|2023-06-14 12:45:00|7633.1|7621.1|7626.3|7614.3|7633.1|7621.1|7625.6|7613.6|0
1686747000000|2023-06-14 12:50:00|7626.6|7614.6|7618.1|7606.1|7626.6|7614.6|7618.1|7606.1|0
1686747300000|2023-06-14 12:55:00|7617.8|7605.8|7617.6|7605.6|7619.6|7607.6|7614.6|7602.6|0
1686747600000|2023-06-14 13:00:00|7618.1|7606.1|7622.1|7610.1|7622.1|7610.1|7617.6|7605.6|0
1686747900000|2023-06-14 13:05:00|7622.3|7610.3|7624.3|7612.3|7626.6|7614.6|7621.6|7609.6|0
1686748200000|2023-06-14 13:10:00|7624.6|7612.6|7625.8|7613.8|7626.1|7614.1|7622.6|7610.6|0
1686748500000|2023-06-14 13:15:00|7626.1|7614.1|7622.3|7610.3|7626.1|7614.1|7622.3|7610.3|0
1686748800000|2023-06-14 13:20:00|7622.1|7610.1|7619.6|7607.6|7622.6|7610.6|7619.1|7607.1|0
1686749100000|2023-06-14 13:25:00|7619.3|7607.3|7621.1|7609.1|7621.6|7609.6|7616.6|7604.6|0
1686749400000|2023-06-14 13:30:00|7620.6|7608.6|7631.3|7619.3|7633.3|7621.3|7619.6|7607.6|0
1686749700000|2023-06-14 13:35:00|7631.6|7619.6|7632.6|7620.6|7634.1|7622.1|7625.1|7613.1|0
1686750000000|2023-06-14 13:40:00|7632.3|7620.3|7629.6|7617.6|7632.6|7620.6|7626.3|7614.3|0
1686750300000|2023-06-14 13:45:00|7629.8|7617.8|7627.3|7615.3|7633.6|7621.6|7626.6|7614.6|0
1686750600000|2023-06-14 13:50:00|7627.1|7615.1|7630.1|7618.1|7632.6|7620.6|7626.8|7614.8|0
1686750900000|2023-06-14 13:55:00|7629.6|7617.6|7623.3|7611.3|7629.6|7617.6|7621.6|7609.6|0
1686751200000|2023-06-14 14:00:00|7623.8|7611.8|7621.6|7609.6|7624.1|7612.1|7620.3|7608.3|0
1686751500000|2023-06-14 14:05:00|7621.3|7609.3|7625.1|7613.1|7625.6|7613.6|7621.1|7609.1|0
1686751800000|2023-06-14 14:10:00|7624.3|7612.3|7618.3|7606.3|7624.5|7612.5|7618.3|7606.3|0
1686752100000|2023-06-14 14:15:00|7618.8|7606.8|7618|7606|7620.5|7608.5|7616.8|7604.8|0
1686752400000|2023-06-14 14:20:00|7618.3|7606.3|7613.8|7601.8|7618.3|7606.3|7612.3|7600.3|0
1686752700000|2023-06-14 14:25:00|7613.3|7601.3|7611.3|7599.3|7615|7603|7610.5|7598.5|0
1686753000000|2023-06-14 14:30:00|7611.5|7599.5|7611.8|7599.8|7613.3|7601.3|7608.8|7596.8|0
1686753300000|2023-06-14 14:35:00|7611.5|7599.5|7618.8|7606.8|7618.8|7606.8|7608.5|7596.5|0
1686753600000|2023-06-14 14:40:00|7619|7607|7611.8|7599.8|7619.3|7607.3|7611.8|7599.8|0
1686753900000|2023-06-14 14:45:00|7611.5|7599.5|7614.3|7602.3|7617.3|7605.3|7611.5|7599.5|0
1686754200000|2023-06-14 14:50:00|7614.5|7602.5|7610.3|7598.3|7615|7603|7610|7598|0
1686754500000|2023-06-14 14:55:00|7610|7598|7613|7601|7614|7602|7609.8|7597.8|0
1686754800000|2023-06-14 15:00:00|7613.3|7601.3|7613.5|7601.5|7616.5|7604.5|7612.3|7600.3|0
1686755100000|2023-06-14 15:05:00|7613.3|7601.3|7613.8|7601.8|7615.8|7603.8|7612.8|7600.8|0
1686755400000|2023-06-14 15:10:00|7614.3|7602.3|7617.3|7605.3|7617.8|7605.8|7613.3|7601.3|0
1686755700000|2023-06-14 15:15:00|7616.8|7604.8|7617.8|7605.8|7619.3|7607.3|7616.3|7604.3|0
1686756000000|2023-06-14 15:20:00|7617.3|7605.3|7616.8|7604.8|7619|7607|7616.8|7604.8|0
1686756300000|2023-06-14 15:25:00|7616.5|7604.5|7618.8|7606.8|7619.3|7607.3|7616.3|7604.3|0
1686756600000|2023-06-14 15:30:00|7618.7|7606.7|7609.2|7597.2|7619.2|7607.2|7605.7|7593.7|0
1686756900000|2023-06-14 15:35:00|7609.7|7597.7|7607.7|7595.7|7612.2|7600.2|7607.4|7595.4|0
1686757200000|2023-06-14 15:40:00|7607.4|7595.4|7607.2|7595.2|7610.2|7598.2|7606.2|7594.2|0
1686757500000|2023-06-14 15:45:00|7607.4|7595.4|7607.2|7595.2|7609.7|7597.7|7607.2|7595.2|0
1686757800000|2023-06-14 15:50:00|7607.7|7595.7|7604.2|7592.2|7607.7|7595.7|7604.2|7592.2|0
1686758100000|2023-06-14 15:55:00|7603.9|7591.9|7603.2|7591.2|7603.9|7591.9|7601.7|7589.7|0
1686758400000|2023-06-14 16:00:00|7602.7|7590.7|7600.2|7588.2|7603.2|7591.2|7599.2|7587.2|0
1686758700000|2023-06-14 16:05:00|7599.7|7587.7|7601.9|7589.9|7602.4|7590.4|7598.7|7586.7|0
1686759000000|2023-06-14 16:10:00|7601.7|7589.7|7603.7|7591.7|7604.9|7592.9|7601.7|7589.7|0
1686759300000|2023-06-14 16:15:00|7603.9|7591.9|7607.7|7595.7|7608.7|7596.7|7603.7|7591.7|0
1686759600000|2023-06-14 16:20:00|7607.2|7595.2|7608.2|7596.2|7608.7|7596.7|7606.7|7594.7|0
1686759900000|2023-06-14 16:25:00|7607.9|7595.9|7608.2|7596.2|7609.2|7597.2|7607.2|7595.2|0
1686760200000|2023-06-14 16:30:00|7608.7|7596.7|7608.2|7596.2|7609.9|7597.9|7608.2|7596.2|0
1686760500000|2023-06-14 16:35:00|7607.9|7595.9|7608.7|7596.7|7608.9|7596.9|7606.7|7594.7|0
1686760800000|2023-06-14 16:40:00|7608.9|7596.9|7608.2|7596.2|7609.2|7597.2|7607.7|7595.7|0
1686761100000|2023-06-14 16:45:00|7607.7|7595.7|7607.2|7595.2|7608.7|7596.7|7607.2|7595.2|0
1686761400000|2023-06-14 16:50:00|7607.4|7595.4|7609.7|7597.7|7610.2|7598.2|7607.4|7595.4|0
1686761700000|2023-06-14 16:55:00|7609.2|7597.2|7610.4|7598.4|7610.9|7598.9|7609.2|7597.2|0
1686762000000|2023-06-14 17:00:00|7610.2|7598.2|7608.7|7596.7|7610.2|7598.2|7608.4|7596.4|0
1686762300000|2023-06-14 17:05:00|7608.2|7596.2|7608.2|7596.2|7608.9|7596.9|7607.2|7595.2|0
1686762600000|2023-06-14 17:10:00|7607.7|7595.7|7606.4|7594.4|7607.9|7595.9|7604.7|7592.7|0
1686762900000|2023-06-14 17:15:00|7606.2|7594.2|7602.7|7590.7|7606.7|7594.7|7602.7|7590.7|0
1686763200000|2023-06-14 17:20:00|7602.2|7590.2|7605.2|7593.2|7605.2|7593.2|7601.7|7589.7|0
1686763500000|2023-06-14 17:25:00|7604.7|7592.7|7604.7|7592.7|7605.2|7593.2|7603.2|7591.2|0
1686763800000|2023-06-14 17:30:00|7604.9|7592.9|7607.2|7595.2|7607.2|7595.2|7602.2|7590.2|0
1686764100000|2023-06-14 17:35:00|7606.9|7594.9|7605.4|7593.4|7607.2|7595.2|7604.2|7592.2|0
1686764400000|2023-06-14 17:40:00|7605.2|7593.2|7603.2|7591.2|7605.7|7593.7|7603.2|7591.2|0
1686764700000|2023-06-14 17:45:00|7602.9|7590.9|7606.4|7594.4|7606.7|7594.7|7602.4|7590.4|0
1686765000000|2023-06-14 17:50:00|7606.2|7594.2|7607.9|7595.9|7608.7|7596.7|7605.7|7593.7|0
1686765300000|2023-06-14 17:55:00|7607.7|7595.7|7607.2|7595.2|7609.7|7597.7|7605.9|7593.9|0
1686765600000|2023-06-14 18:00:00|7604.4|7592.4|7595.4|7583.4|7609.7|7597.7|7590.2|7578.2|0
1686765900000|2023-06-14 18:05:00|7594.4|7582.4|7592.9|7580.9|7595.9|7583.9|7583.2|7571.2|0
1686766200000|2023-06-14 18:10:00|7592.4|7580.4|7596.7|7584.7|7600.7|7588.7|7591.4|7579.4|0
1686766500000|2023-06-14 18:15:00|7595.7|7583.7|7592.7|7580.7|7595.9|7583.9|7589.2|7577.2|0
1686766800000|2023-06-14 18:20:00|7592.2|7580.2|7588.7|7576.7|7593.4|7581.4|7585.9|7573.9|0
1686767100000|2023-06-14 18:25:00|7588.4|7576.4|7588.9|7576.9|7589.2|7577.2|7584.9|7572.9|0
1686767400000|2023-06-14 18:30:00|7589.2|7577.2|7587.9|7575.9|7590.7|7578.7|7584.7|7572.7|0
1686767700000|2023-06-14 18:35:00|7588.4|7576.4|7590.7|7578.7|7593.9|7581.9|7587.9|7575.9|0
1686768000000|2023-06-14 18:40:00|7590.9|7578.9|7598.4|7586.4|7600.4|7588.4|7590.2|7578.2|0
1686768300000|2023-06-14 18:45:00|7598.7|7586.7|7599.2|7587.2|7600.7|7588.7|7594.4|7582.4|0
1686768600000|2023-06-14 18:50:00|7599.9|7587.9|7598.2|7586.2|7600.4|7588.4|7594.2|7582.2|0
1686768900000|2023-06-14 18:55:00|7597.9|7585.9|7597.4|7585.4|7600.9|7588.9|7596.2|7584.2|0
1686769200000|2023-06-14 19:00:00|7597.2|7585.2|7598.4|7586.4|7600.7|7588.7|7596.4|7584.4|0
1686769500000|2023-06-14 19:05:00|7598.2|7586.2|7608.2|7596.2|7608.2|7596.2|7597.9|7585.9|0
1686769800000|2023-06-14 19:10:00|7608.4|7596.4|7599.9|7587.9|7609.2|7597.2|7599.9|7587.9|0
1686770100000|2023-06-14 19:15:00|7600.2|7588.2|7598.9|7586.9|7600.4|7588.4|7593.9|7581.9|0
1686770400000|2023-06-14 19:20:00|7598.4|7586.4|7603.4|7591.4|7605.7|7593.7|7597.2|7585.2|0
1686770700000|2023-06-14 19:25:00|7603.7|7591.7|7604.9|7592.9|7607.9|7595.9|7603.7|7591.7|0
1686771000000|2023-06-14 19:30:00|7605.2|7593.2|7602.4|7590.4|7605.2|7593.2|7600.2|7588.2|0
1686771300000|2023-06-14 19:35:00|7602.2|7590.2|7604.2|7592.2|7604.9|7592.9|7601.7|7589.7|0
1686771600000|2023-06-14 19:40:00|7604.7|7592.7|7598.9|7586.9|7605.2|7593.2|7598.2|7586.2|0
1686771900000|2023-06-14 19:45:00|7598.7|7586.7|7592.2|7580.2|7599.2|7587.2|7591.7|7579.7|0
1686772200000|2023-06-14 19:50:00|7590.7|7578.7|7592.2|7580.2|7593.4|7581.4|7586.9|7574.9|0
1686772500000|2023-06-14 19:55:00|7592.4|7580.4|7597|7585|7597.4|7585.4|7590.7|7578.7|0
1686772800000|2023-06-14 20:00:00|7597.2|7585.2|7598.7|7586.7|7599.8|7587.8|7595.1|7583.1|0
1686773100000|2023-06-14 20:05:00|7598.6|7586.6|7597.5|7585.5|7598.6|7586.6|7596.2|7584.2|0
1686773400000|2023-06-14 20:10:00|7597.4|7585.4|7598.3|7586.3|7598.6|7586.6|7596.7|7584.7|0
1686773700000|2023-06-14 20:15:00|7598.4|7586.4|7596.4|7584.4|7599.1|7587.1|7596.1|7584.1|0
1686774000000|2023-06-14 20:20:00|7596.5|7584.5|7597|7585|7597.7|7585.7|7596.4|7584.4|0
1686774300000|2023-06-14 20:25:00|7597.1|7585.1|7598.9|7586.9|7598.9|7586.9|7597|7585|0
1686774600000|2023-06-14 20:30:00|7599|7587|7602.3|7590.3|7602.7|7590.7|7598.9|7586.9|0
1686774900000|2023-06-14 20:35:00|7602.5|7590.5|7603.7|7591.7|7604.1|7592.1|7602.5|7590.5|0
1686775200000|2023-06-14 20:40:00|7603.8|7591.8|7606.4|7594.4|7606.4|7594.4|7603.7|7591.7|0
1686775500000|2023-06-14 20:45:00|7606.3|7594.3|7605.3|7593.3|7606.3|7594.3|7604.8|7592.8|0
1686775800000|2023-06-14 20:50:00|7605.5|7593.5|7604.4|7592.4|7606.8|7594.8|7604.4|7592.4|0
1686776100000|2023-06-14 20:55:00|7604.5|7592.5|7603.8|7591.8|7604.8|7592.8|7600.5|7588.5|0
1686776400000|2023-06-14 21:00:00|7603.6|7591.6|7602.8|7590.8|7603.8|7591.8|7602.3|7590.3|0
1686776700000|2023-06-14 21:05:00|7602.7|7590.7|7602.6|7590.6|7603.1|7591.1|7602.2|7590.2|0
1686777000000|2023-06-14 21:10:00|7602.7|7590.7|7602.4|7590.4|7602.9|7590.9|7602.4|7590.4|0
1686777300000|2023-06-14 21:15:00|7602.3|7590.3|7603.9|7591.9|7604|7592|7602.2|7590.2|0
1686777600000|2023-06-14 21:20:00|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|7604.2|7592.2|0
1686777900000|2023-06-14 21:25:00|7604|7592|7603.2|7591.2|7604|7592|7603.1|7591.1|0
1686778200000|2023-06-14 21:30:00|7603.1|7591.1|7602.9|7590.9|7603.2|7591.2|7602.3|7590.3|0
1686778500000|2023-06-14 21:35:00|7603.2|7591.2|7602.9|7590.9|7603.9|7591.9|7602.9|7590.9|0
1686778800000|2023-06-14 21:40:00|7602.8|7590.8|7603.2|7591.2|7603.2|7591.2|7602.8|7590.8|0
1686779100000|2023-06-14 21:45:00|7603.1|7591.1|7602.9|7590.9|7603.5|7591.5|7602.9|7590.9|0
1686779400000|2023-06-14 21:50:00|7602.7|7590.7|7602.2|7590.2|7603|7591|7602.1|7590.1|0
1686779700000|2023-06-14 21:55:00|7602.1|7590.1|7602.6|7590.6|7602.9|7590.9|7602.1|7590.1|0
1686780000000|2023-06-14 22:00:00|7600.4|7588.4|7603.5|7591.5|7604.2|7592.2|7598.7|7586.7|0
1686780300000|2023-06-14 22:05:00|7603.3|7591.3|7602.4|7590.4|7603.3|7591.3|7601.9|7589.9|0
1686780600000|2023-06-14 22:10:00|7602.5|7590.5|7602.4|7590.4|7603.5|7591.5|7602.3|7590.3|0
1686780900000|2023-06-14 22:15:00|7602.3|7590.3|7600|7588|7602.4|7590.4|7599.6|7587.6|0
1686781200000|2023-06-14 22:20:00|7600.1|7588.1|7599.7|7587.7|7600.5|7588.5|7599.2|7587.2|0
1686781500000|2023-06-14 22:25:00|7599.8|7587.8|7600.2|7588.2|7601.1|7589.1|7599.7|7587.7|0
1686781800000|2023-06-14 22:30:00|7600|7588|7600.5|7588.5|7600.8|7588.8|7599.3|7587.3|0
1686782100000|2023-06-14 22:35:00|7600.6|7588.6|7601.7|7589.7|7601.9|7589.9|7600.5|7588.5|0
1686782400000|2023-06-14 22:40:00|7601.8|7589.8|7602.7|7590.7|7603.1|7591.1|7601.6|7589.6|0
1686782700000|2023-06-14 22:45:00|7602.6|7590.6|7601.6|7589.6|7603.1|7591.1|7600.7|7588.7|0
1686783000000|2023-06-14 22:50:00|7601.8|7589.8|7602.4|7590.4|7602.4|7590.4|7601.2|7589.2|0
1686783300000|2023-06-14 22:55:00|7602.3|7590.3|7600.8|7588.8|7602.3|7590.3|7600.4|7588.4|0
1686783600000|2023-06-14 23:00:00|7600.5|7588.5|7599.7|7587.7|7601.6|7589.6|7599.7|7587.7|0
1686783900000|2023-06-14 23:05:00|7599.8|7587.8|7599.7|7587.7|7600|7588|7599.3|7587.3|0
1686784200000|2023-06-14 23:10:00|7599.6|7587.6|7599.3|7587.3|7600|7588|7598.5|7586.5|0
1686784500000|2023-06-14 23:15:00|7599.2|7587.2|7600.5|7588.5|7600.5|7588.5|7598.5|7586.5|0
1686784800000|2023-06-14 23:20:00|7600.4|7588.4|7598.6|7586.6|7600.5|7588.5|7598.6|7586.6|0
1686785100000|2023-06-14 23:25:00|7598.7|7586.7|7598|7586|7599.9|7587.9|7598|7586|0
1686785400000|2023-06-14 23:30:00|7597.9|7585.9|7598.3|7586.3|7598.8|7586.8|7597.5|7585.5|0
1686785700000|2023-06-14 23:35:00|7598.2|7586.2|7599.1|7587.1|7599.5|7587.5|7598.2|7586.2|0
1686786000000|2023-06-14 23:40:00|7599|7587|7597.2|7585.2|7599.1|7587.1|7597.2|7585.2|0
1686786300000|2023-06-14 23:45:00|7597.4|7585.4|7598|7586|7598.3|7586.3|7597.2|7585.2|0
1686786600000|2023-06-14 23:50:00|7597.9|7585.9|7597.5|7585.5|7599.1|7587.1|7597.5|7585.5|0
1686786900000|2023-06-14 23:55:00|7597.4|7585.4|7596|7584|7598|7586|7595.9|7583.9|0
1686787200000|2023-06-15 00:00:00|7596.1|7584.1|7595.7|7583.7|7598|7586|7593.2|7581.2|0
1686787500000|2023-06-15 00:05:00|7595.9|7583.9|7593.9|7581.9|7597.4|7585.4|7593.4|7581.4|0
1686787800000|2023-06-15 00:10:00|7594.2|7582.2|7593.4|7581.4|7594.2|7582.2|7591.4|7579.4|0
1686788100000|2023-06-15 00:15:00|7592.4|7580.4|7600.2|7588.2|7601.4|7589.4|7592.2|7580.2|0
1686788400000|2023-06-15 00:20:00|7599.7|7587.7|7597.7|7585.7|7599.9|7587.9|7595.7|7583.7|0
1686788700000|2023-06-15 00:25:00|7598.2|7586.2|7597.4|7585.4|7600.7|7588.7|7597.4|7585.4|0
1686789000000|2023-06-15 00:30:00|7596.9|7584.9|7598.9|7586.9|7599.2|7587.2|7595.7|7583.7|0
1686789300000|2023-06-15 00:35:00|7599.2|7587.2|7597.9|7585.9|7599.9|7587.9|7597.4|7585.4|0
1686789600000|2023-06-15 00:40:00|7598.4|7586.4|7597.4|7585.4|7599.2|7587.2|7596.7|7584.7|0
1686789900000|2023-06-15 00:45:00|7597.7|7585.7|7597.9|7585.9|7598.4|7586.4|7596.4|7584.4|0
1686790200000|2023-06-15 00:50:00|7598.2|7586.2|7598.4|7586.4|7598.9|7586.9|7597.2|7585.2|0
1686790500000|2023-06-15 00:55:00|7598.7|7586.7|7598.7|7586.7|7599.7|7587.7|7597.7|7585.7|0
1686790800000|2023-06-15 01:00:00|7598.4|7586.4|7598.9|7586.9|7599.4|7587.4|7597.9|7585.9|0
1686791100000|2023-06-15 01:05:00|7598.4|7586.4|7596.9|7584.9|7598.9|7586.9|7596.2|7584.2|0
1686791400000|2023-06-15 01:10:00|7597.2|7585.2|7595.9|7583.9|7597.4|7585.4|7595.9|7583.9|0
1686791700000|2023-06-15 01:15:00|7595.7|7583.7|7591.2|7579.2|7595.7|7583.7|7590.9|7578.9|0
1686792000000|2023-06-15 01:20:00|7591.4|7579.4|7589.7|7577.7|7592.4|7580.4|7588.9|7576.9|0
1686792300000|2023-06-15 01:25:00|7589.4|7577.4|7586.4|7574.4|7589.7|7577.7|7585.9|7573.9|0
1686792600000|2023-06-15 01:30:00|7586.7|7574.7|7585.9|7573.9|7587.2|7575.2|7584.4|7572.4|0
1686792900000|2023-06-15 01:35:00|7586.4|7574.4|7586.4|7574.4|7587.2|7575.2|7584.2|7572.2|0
1686793200000|2023-06-15 01:40:00|7585.9|7573.9|7585.4|7573.4|7586.4|7574.4|7585.2|7573.2|0
1686793500000|2023-06-15 01:45:00|7585.2|7573.2|7584.2|7572.2|7585.2|7573.2|7583.7|7571.7|0
1686793800000|2023-06-15 01:50:00|7584.4|7572.4|7586.9|7574.9|7587.9|7575.9|7584.2|7572.2|0
1686794100000|2023-06-15 01:55:00|7586.7|7574.7|7586.7|7574.7|7586.7|7574.7|7585.4|7573.4|0
1686794400000|2023-06-15 02:00:00|7586.4|7574.4|7585.2|7573.2|7586.7|7574.7|7583.9|7571.9|0
1686794700000|2023-06-15 02:05:00|7585.7|7573.7|7585.7|7573.7|7586.4|7574.4|7585.2|7573.2|0
1686795000000|2023-06-15 02:10:00|7585.2|7573.2|7585.9|7573.9|7585.9|7573.9|7584.4|7572.4|0
1686795300000|2023-06-15 02:15:00|7585.7|7573.7|7587.7|7575.7|7587.9|7575.9|7585.7|7573.7|0
1686795600000|2023-06-15 02:20:00|7587.4|7575.4|7587.9|7575.9|7588.4|7576.4|7587.4|7575.4|0
1686795900000|2023-06-15 02:25:00|7588.2|7576.2|7587.9|7575.9|7588.7|7576.7|7587.4|7575.4|0
1686796200000|2023-06-15 02:30:00|7588.2|7576.2|7587.9|7575.9|7588.9|7576.9|7586.9|7574.9|0
1686796500000|2023-06-15 02:35:00|7588.2|7576.2|7590.7|7578.7|7590.7|7578.7|7588.2|7576.2|0
1686796800000|2023-06-15 02:40:00|7590.4|7578.4|7589.9|7577.9|7590.4|7578.4|7589.4|7577.4|0
1686797100000|2023-06-15 02:45:00|7590.2|7578.2|7591.4|7579.4|7591.4|7579.4|7589.9|7577.9|0
1686797400000|2023-06-15 02:50:00|7591.9|7579.9|7592.4|7580.4|7592.9|7580.9|7591.7|7579.7|0
1686797700000|2023-06-15 02:55:00|7592.2|7580.2|7593.7|7581.7|7593.7|7581.7|7592.2|7580.2|0
1686798000000|2023-06-15 03:00:00|7594.2|7582.2|7594.7|7582.7|7594.7|7582.7|7593.9|7581.9|0
1686798300000|2023-06-15 03:05:00|7594.2|7582.2|7595.7|7583.7|7595.9|7583.9|7594.2|7582.2|0
1686798600000|2023-06-15 03:10:00|7595.4|7583.4|7594.4|7582.4|7595.7|7583.7|7594.4|7582.4|0
1686798900000|2023-06-15 03:15:00|7594.2|7582.2|7593.4|7581.4|7594.4|7582.4|7592.9|7580.9|0
1686799200000|2023-06-15 03:20:00|7593.2|7581.2|7594.2|7582.2|7594.2|7582.2|7592.9|7580.9|0
1686799500000|2023-06-15 03:25:00|7594.4|7582.4|7593.9|7581.9|7594.4|7582.4|7593.4|7581.4|0
1686799800000|2023-06-15 03:30:00|7593.4|7581.4|7594.9|7582.9|7594.9|7582.9|7593.4|7581.4|0
1686800100000|2023-06-15 03:35:00|7595.2|7583.2|7595.4|7583.4|7596.2|7584.2|7595.2|7583.2|0
1686800400000|2023-06-15 03:40:00|7595.7|7583.7|7595.7|7583.7|7595.9|7583.9|7594.7|7582.7|0
1686800700000|2023-06-15 03:45:00|7595.4|7583.4|7595.9|7583.9|7595.9|7583.9|7595.2|7583.2|0
1686801000000|2023-06-15 03:50:00|7596.2|7584.2|7595.9|7583.9|7596.4|7584.4|7595.9|7583.9|0
1686801300000|2023-06-15 03:55:00|7595.7|7583.7|7595.9|7583.9|7596.2|7584.2|7595.7|7583.7|0
1686801600000|2023-06-15 04:00:00|7596.2|7584.2|7596.4|7584.4|7596.7|7584.7|7595.9|7583.9|0
1686801900000|2023-06-15 04:05:00|7596.2|7584.2|7597.4|7585.4|7597.9|7585.9|7595.9|7583.9|0
1686802200000|2023-06-15 04:10:00|7597.2|7585.2|7597.4|7585.4|7598.4|7586.4|7596.9|7584.9|0
1686802500000|2023-06-15 04:15:00|7597.9|7585.9|7597.7|7585.7|7597.9|7585.9|7597.4|7585.4|0
1686802800000|2023-06-15 04:20:00|7597.4|7585.4|7597.9|7585.9|7597.9|7585.9|7597.4|7585.4|0
1686803100000|2023-06-15 04:25:00|7598.2|7586.2|7596.9|7584.9|7598.4|7586.4|7596.7|7584.7|0
1686803400000|2023-06-15 04:30:00|7596.7|7584.7|7596.9|7584.9|7597.2|7585.2|7595.4|7583.4|0
1686803700000|2023-06-15 04:35:00|7597.4|7585.4|7597.2|7585.2|7597.7|7585.7|7597.2|7585.2|0
1686804000000|2023-06-15 04:40:00|7596.7|7584.7|7597.2|7585.2|7597.7|7585.7|7595.9|7583.9|0
1686804300000|2023-06-15 04:45:00|7597.4|7585.4|7597.4|7585.4|7597.9|7585.9|7597.2|7585.2|0
1686804600000|2023-06-15 04:50:00|7597.7|7585.7|7597.9|7585.9|7597.9|7585.9|7597.4|7585.4|0
1686804900000|2023-06-15 04:55:00|7597.7|7585.7|7597.4|7585.4|7597.9|7585.9|7597.2|7585.2|0
1686805200000|2023-06-15 05:00:00|7597.7|7585.7|7596.2|7584.2|7597.9|7585.9|7595.9|7583.9|0
1686805500000|2023-06-15 05:05:00|7595.9|7583.9|7596.4|7584.4|7596.9|7584.9|7595.7|7583.7|0
1686805800000|2023-06-15 05:10:00|7596.7|7584.7|7595.4|7583.4|7596.7|7584.7|7594.9|7582.9|0
1686806100000|2023-06-15 05:15:00|7595.9|7583.9|7596.9|7584.9|7596.9|7584.9|7595.9|7583.9|0
1686806400000|2023-06-15 05:20:00|7597.4|7585.4|7596.9|7584.9|7597.7|7585.7|7596.4|7584.4|0
1686806700000|2023-06-15 05:25:00|7596.7|7584.7|7599.4|7587.4|7599.7|7587.7|7596.4|7584.4|0
1686807000000|2023-06-15 05:30:00|7599.7|7587.7|7601.4|7589.4|7601.9|7589.9|7599.7|7587.7|0
1686807300000|2023-06-15 05:35:00|7601.7|7589.7|7598.9|7586.9|7601.7|7589.7|7597.9|7585.9|0
1686807600000|2023-06-15 05:40:00|7598.7|7586.7|7597.9|7585.9|7598.9|7586.9|7596.9|7584.9|0
1686807900000|2023-06-15 05:45:00|7597.7|7585.7|7595.9|7583.9|7598.4|7586.4|7595.9|7583.9|0
1686808200000|2023-06-15 05:50:00|7595.7|7583.7|7594.7|7582.7|7596.7|7584.7|7594.7|7582.7|0
1686808500000|2023-06-15 05:55:00|7594.4|7582.4|7593.4|7581.4|7594.4|7582.4|7592.4|7580.4|0
1686808800000|2023-06-15 06:00:00|7594.4|7582.4|7587.7|7575.7|7595.7|7583.7|7585.9|7573.9|0
1686809100000|2023-06-15 06:05:00|7587.9|7575.9|7589.7|7577.7|7593.2|7581.2|7587.9|7575.9|0
1686809400000|2023-06-15 06:10:00|7589.9|7577.9|7594.2|7582.2|7594.2|7582.2|7589.9|7577.9|0
1686809700000|2023-06-15 06:15:00|7593.9|7581.9|7591.2|7579.2|7594.7|7582.7|7590.7|7578.7|0
1686810000000|2023-06-15 06:20:00|7591.4|7579.4|7592.7|7580.7|7593.7|7581.7|7591.4|7579.4|0
1686810300000|2023-06-15 06:25:00|7592.4|7580.4|7590.7|7578.7|7592.7|7580.7|7588.9|7576.9|0
1686810600000|2023-06-15 06:30:00|7590.4|7578.4|7586.7|7574.7|7590.7|7578.7|7586.2|7574.2|0
1686810900000|2023-06-15 06:35:00|7586.9|7574.9|7588.7|7576.7|7588.7|7576.7|7584.9|7572.9|0
1686811200000|2023-06-15 06:40:00|7588.9|7576.9|7590.2|7578.2|7590.7|7578.7|7588.4|7576.4|0
1686811500000|2023-06-15 06:45:00|7589.9|7577.9|7590.7|7578.7|7590.7|7578.7|7587.9|7575.9|0
1686811800000|2023-06-15 06:50:00|7591.2|7579.2|7596.4|7584.4|7596.7|7584.7|7590.9|7578.9|0
1686812100000|2023-06-15 06:55:00|7596.2|7584.2|7596.2|7584.2|7597.2|7585.2|7592.7|7580.7|0
1686812400000|2023-06-15 07:00:00|7594.2|7582.2|7586.9|7574.9|7594.4|7582.4|7584.2|7572.2|0
1686812700000|2023-06-15 07:05:00|7586.7|7574.7|7599.2|7587.2|7600.7|7588.7|7586.7|7574.7|0
1686813000000|2023-06-15 07:10:00|7598.2|7586.2|7594.4|7582.4|7599.9|7587.9|7593.2|7581.2|0
1686813300000|2023-06-15 07:15:00|7595.4|7583.4|7595.2|7583.2|7599.7|7587.7|7594.2|7582.2|0
1686813600000|2023-06-15 07:20:00|7594.7|7582.7|7594.2|7582.2|7597.7|7585.7|7593.9|7581.9|0
1686813900000|2023-06-15 07:25:00|7593.9|7581.9|7593.7|7581.7|7595.4|7583.4|7590.7|7578.7|0
1686814200000|2023-06-15 07:30:00|7593.2|7581.2|7594.7|7582.7|7595.7|7583.7|7591.9|7579.9|0
1686814500000|2023-06-15 07:35:00|7594.4|7582.4|7595.9|7583.9|7596.9|7584.9|7593.7|7581.7|0
1686814800000|2023-06-15 07:40:00|7595.7|7583.7|7595.7|7583.7|7596.2|7584.2|7591.7|7579.7|0
1686815100000|2023-06-15 07:45:00|7595.2|7583.2|7600.2|7588.2|7600.2|7588.2|7595.2|7583.2|0
1686815400000|2023-06-15 07:50:00|7600.7|7588.7|7600.2|7588.2|7601.9|7589.9|7598.7|7586.7|0
1686815700000|2023-06-15 07:55:00|7599.9|7587.9|7602.2|7590.2|7603.4|7591.4|7598.7|7586.7|0
1686816000000|2023-06-15 08:00:00|7601.2|7589.2|7603.7|7591.7|7604.7|7592.7|7599.4|7587.4|0
1686816300000|2023-06-15 08:05:00|7604.2|7592.2|7601.4|7589.4|7604.2|7592.2|7598.2|7586.2|0
1686816600000|2023-06-15 08:10:00|7601.2|7589.2|7600.7|7588.7|7601.4|7589.4|7597.4|7585.4|0
1686816900000|2023-06-15 08:15:00|7601.2|7589.2|7600.2|7588.2|7603.7|7591.7|7598.7|7586.7|0
1686817200000|2023-06-15 08:20:00|7599.9|7587.9|7598.9|7586.9|7601.7|7589.7|7597.7|7585.7|0
1686817500000|2023-06-15 08:25:00|7598.7|7586.7|7603.8|7591.8|7604.3|7592.3|7598.2|7586.2|0
1686817800000|2023-06-15 08:30:00|7603.3|7591.3|7598.8|7586.8|7603.8|7591.8|7598.3|7586.3|0
1686818100000|2023-06-15 08:35:00|7598.5|7586.5|7601.8|7589.8|7602.5|7590.5|7598|7586|0
1686818400000|2023-06-15 08:40:00|7601.3|7589.3|7606.3|7594.3|7606.3|7594.3|7599.3|7587.3|0
1686818700000|2023-06-15 08:45:00|7605.8|7593.8|7607.8|7595.8|7608.3|7596.3|7603.8|7591.8|0
1686819000000|2023-06-15 08:50:00|7607.5|7595.5|7607.5|7595.5|7611.3|7599.3|7606.8|7594.8|0
1686819300000|2023-06-15 08:55:00|7607.3|7595.3|7607.8|7595.8|7607.8|7595.8|7605|7593|0
1686819600000|2023-06-15 09:00:00|7608|7596|7605.8|7593.8|7608.3|7596.3|7603.5|7591.5|0
1686819900000|2023-06-15 09:05:00|7605.5|7593.5|7604.8|7592.8|7608.3|7596.3|7604|7592|0
1686820200000|2023-06-15 09:10:00|7605.3|7593.3|7606.5|7594.5|7607.5|7595.5|7604.8|7592.8|0
1686820500000|2023-06-15 09:15:00|7606.3|7594.3|7606.5|7594.5|7609.5|7597.5|7606.3|7594.3|0
1686820800000|2023-06-15 09:20:00|7606|7594|7606.3|7594.3|7607.3|7595.3|7604.5|7592.5|0
1686821100000|2023-06-15 09:25:00|7606.8|7594.8|7611.8|7599.8|7612.8|7600.8|7606.8|7594.8|0
1686821400000|2023-06-15 09:30:00|7612.3|7600.3|7614.3|7602.3|7616.8|7604.8|7611.3|7599.3|0
1686821700000|2023-06-15 09:35:00|7614|7602|7614.8|7602.8|7616|7604|7611.8|7599.8|0
1686822000000|2023-06-15 09:40:00|7614.5|7602.5|7619.5|7607.5|7619.8|7607.8|7612.8|7600.8|0
1686822300000|2023-06-15 09:45:00|7619.8|7607.8|7616.8|7604.8|7620.3|7608.3|7616.3|7604.3|0
1686822600000|2023-06-15 09:50:00|7616.3|7604.3|7616.8|7604.8|7618.8|7606.8|7615.5|7603.5|0
1686822900000|2023-06-15 09:55:00|7616.3|7604.3|7621.3|7609.3|7624.3|7612.3|7615.5|7603.5|0
1686823200000|2023-06-15 10:00:00|7620.8|7608.8|7620.8|7608.8|7624.5|7612.5|7619|7607|0
1686823500000|2023-06-15 10:05:00|7621|7609|7617.8|7605.8|7623|7611|7616.8|7604.8|0
1686823800000|2023-06-15 10:10:00|7617.5|7605.5|7618.5|7606.5|7620.3|7608.3|7617.3|7605.3|0
1686824100000|2023-06-15 10:15:00|7618.3|7606.3|7617.3|7605.3|7621.8|7609.8|7616.8|7604.8|0
1686824400000|2023-06-15 10:20:00|7617|7605|7620.8|7608.8|7621.3|7609.3|7616.8|7604.8|0
1686824700000|2023-06-15 10:25:00|7620.5|7608.5|7618.8|7606.8|7621.5|7609.5|7618|7606|0
1686825000000|2023-06-15 10:30:00|7619|7607|7610|7598|7620.5|7608.5|7609.8|7597.8|0
1686825300000|2023-06-15 10:35:00|7609.8|7597.8|7612.8|7600.8|7615.8|7603.8|7609.3|7597.3|0
1686825600000|2023-06-15 10:40:00|7613.1|7601.1|7613.3|7601.3|7613.6|7601.6|7610.8|7598.8|0
1686825900000|2023-06-15 10:45:00|7613.6|7601.6|7609.3|7597.3|7613.8|7601.8|7607.8|7595.8|0
1686826200000|2023-06-15 10:50:00|7609.1|7597.1|7609.1|7597.1|7609.1|7597.1|7606.1|7594.1|0
1686826500000|2023-06-15 10:55:00|7609.3|7597.3|7608.6|7596.6|7610.3|7598.3|7608.1|7596.1|0
1686826800000|2023-06-15 11:00:00|7607.8|7595.8|7613.1|7601.1|7613.1|7601.1|7607.8|7595.8|0
1686827100000|2023-06-15 11:05:00|7612.8|7600.8|7615.1|7603.1|7616.1|7604.1|7612.8|7600.8|0
1686827400000|2023-06-15 11:10:00|7614.6|7602.6|7609.6|7597.6|7614.8|7602.8|7608.1|7596.1|0
1686827700000|2023-06-15 11:15:00|7609.8|7597.8|7612.6|7600.6|7614.3|7602.3|7609.8|7597.8|0
1686828000000|2023-06-15 11:20:00|7611.8|7599.8|7612.1|7600.1|7614.1|7602.1|7611.1|7599.1|0
1686828300000|2023-06-15 11:25:00|7611.6|7599.6|7610.1|7598.1|7612.8|7600.8|7609.6|7597.6|0
1686828600000|2023-06-15 11:30:00|7609.8|7597.8|7617.3|7605.3|7617.3|7605.3|7609.3|7597.3|0
1686828900000|2023-06-15 11:35:00|7617.6|7605.6|7610.6|7598.6|7617.6|7605.6|7610.6|7598.6|0
1686829200000|2023-06-15 11:40:00|7610.3|7598.3|7611.1|7599.1|7613.1|7601.1|7610.1|7598.1|0
1686829500000|2023-06-15 11:45:00|7610.8|7598.8|7611.8|7599.8|7612.1|7600.1|7610.3|7598.3|0
1686829800000|2023-06-15 11:50:00|7611.6|7599.6|7612.1|7600.1|7612.8|7600.8|7610.6|7598.6|0
1686830100000|2023-06-15 11:55:00|7612.3|7600.3|7611.8|7599.8|7613.1|7601.1|7611.1|7599.1|0
1686830400000|2023-06-15 12:00:00|7612.1|7600.1|7616.1|7604.1|7616.1|7604.1|7612.1|7600.1|0
1686830700000|2023-06-15 12:05:00|7615.8|7603.8|7616.6|7604.6|7617.1|7605.1|7614.1|7602.1|0
1686831000000|2023-06-15 12:10:00|7616.3|7604.3|7616.6|7604.6|7617.1|7605.1|7614.1|7602.1|0
1686831300000|2023-06-15 12:15:00|7616.3|7604.3|7615.1|7603.1|7620.1|7608.1|7613.3|7601.3|0
1686831600000|2023-06-15 12:20:00|7614.6|7602.6|7609.1|7597.1|7616.6|7604.6|7608.8|7596.8|0
1686831900000|2023-06-15 12:25:00|7608.8|7596.8|7612.6|7600.6|7612.6|7600.6|7605.8|7593.8|0
1686832200000|2023-06-15 12:30:00|7612.3|7600.3|7606.8|7594.8|7612.8|7600.8|7605.3|7593.3|0
1686832500000|2023-06-15 12:35:00|7606.3|7594.3|7604.3|7592.3|7608.6|7596.6|7604.1|7592.1|0
1686832800000|2023-06-15 12:40:00|7603.8|7591.8|7601.1|7589.1|7604.6|7592.6|7598.6|7586.6|0
1686833100000|2023-06-15 12:45:00|7600.8|7588.8|7620.6|7608.6|7620.6|7608.6|7600.8|7588.8|0
1686833400000|2023-06-15 12:50:00|7619.6|7607.6|7617.3|7605.3|7621.6|7609.6|7615.1|7603.1|0
1686833700000|2023-06-15 12:55:00|7617.1|7605.1|7614.1|7602.1|7617.8|7605.8|7613.1|7601.1|0
1686834000000|2023-06-15 13:00:00|7613.8|7601.8|7617.8|7605.8|7618.1|7606.1|7611.6|7599.6|0
1686834300000|2023-06-15 13:05:00|7618.1|7606.1|7617.8|7605.8|7618.8|7606.8|7614.6|7602.6|0
1686834600000|2023-06-15 13:10:00|7617.6|7605.6|7614.1|7602.1|7618.1|7606.1|7614.1|7602.1|0
1686834900000|2023-06-15 13:15:00|7613.8|7601.8|7617.8|7605.8|7618.3|7606.3|7613.1|7601.1|0
1686835200000|2023-06-15 13:20:00|7617.6|7605.6|7615.1|7603.1|7618.1|7606.1|7614.1|7602.1|0
1686835500000|2023-06-15 13:25:00|7614.6|7602.6|7615.6|7603.6|7616.3|7604.3|7613.6|7601.6|0
1686835800000|2023-06-15 13:30:00|7615.3|7603.3|7613.3|7601.3|7616.8|7604.8|7609.8|7597.8|0
1686836100000|2023-06-15 13:35:00|7612.6|7600.6|7618.6|7606.6|7620.6|7608.6|7612.3|7600.3|0
1686836400000|2023-06-15 13:40:00|7618.1|7606.1|7620.6|7608.6|7622.3|7610.3|7618.1|7606.1|0
1686836700000|2023-06-15 13:45:00|7620.8|7608.8|7617.1|7605.1|7621.3|7609.3|7616.6|7604.6|0
1686837000000|2023-06-15 13:50:00|7616.8|7604.8|7614.1|7602.1|7618.3|7606.3|7613.8|7601.8|0
1686837300000|2023-06-15 13:55:00|7614.3|7602.3|7621.1|7609.1|7621.1|7609.1|7614.1|7602.1|0
1686837600000|2023-06-15 14:00:00|7622.1|7610.1|7619.3|7607.3|7623.8|7611.8|7618.1|7606.1|0
1686837900000|2023-06-15 14:05:00|7619.1|7607.1|7620.3|7608.3|7624.8|7612.8|7616.6|7604.6|0
1686838200000|2023-06-15 14:10:00|7621.1|7609.1|7617.9|7605.9|7621.9|7609.9|7614.4|7602.4|0
1686838500000|2023-06-15 14:15:00|7618.1|7606.1|7622.6|7610.6|7624.1|7612.1|7617.9|7605.9|0
1686838800000|2023-06-15 14:20:00|7622.1|7610.1|7619.4|7607.4|7622.6|7610.6|7617.9|7605.9|0
1686839100000|2023-06-15 14:25:00|7619.6|7607.6|7624.6|7612.6|7625.6|7613.6|7619.6|7607.6|0
1686839400000|2023-06-15 14:30:00|7625.1|7613.1|7625.1|7613.1|7625.9|7613.9|7621.1|7609.1|0
1686839700000|2023-06-15 14:35:00|7624.9|7612.9|7620.4|7608.4|7625.4|7613.4|7619.9|7607.9|0
1686840000000|2023-06-15 14:40:00|7619.9|7607.9|7623.9|7611.9|7625.4|7613.4|7619.9|7607.9|0
1686840300000|2023-06-15 14:45:00|7624.1|7612.1|7623.9|7611.9|7625.9|7613.9|7622.9|7610.9|0
1686840600000|2023-06-15 14:50:00|7624.1|7612.1|7623.1|7611.1|7624.1|7612.1|7619.9|7607.9|0
1686840900000|2023-06-15 14:55:00|7622.9|7610.9|7626.9|7614.9|7627.1|7615.1|7620.9|7608.9|0
1686841200000|2023-06-15 15:00:00|7627.1|7615.1|7631.6|7619.6|7631.6|7619.6|7625.6|7613.6|0
1686841500000|2023-06-15 15:05:00|7631.9|7619.9|7631.4|7619.4|7632.1|7620.1|7629.6|7617.6|0
1686841800000|2023-06-15 15:10:00|7631.6|7619.6|7632.9|7620.9|7633.9|7621.9|7629.9|7617.9|0
1686842100000|2023-06-15 15:15:00|7633.4|7621.4|7634.6|7622.6|7637.6|7625.6|7633.4|7621.4|0
1686842400000|2023-06-15 15:20:00|7634.9|7622.9|7635.6|7623.6|7636.9|7624.9|7634.4|7622.4|0
1686842700000|2023-06-15 15:25:00|7635.9|7623.9|7638.4|7626.4|7639.9|7627.9|7631.9|7619.9|0
1686843000000|2023-06-15 15:30:00|7638.6|7626.6|7635.1|7623.1|7638.9|7626.9|7629.9|7617.9|0
1686843300000|2023-06-15 15:35:00|7634.6|7622.6|7635.4|7623.4|7638.4|7626.4|7633.1|7621.1|0
1686843600000|2023-06-15 15:40:00|7635.1|7623.1|7634.9|7622.9|7636.9|7624.9|7633.9|7621.9|0
1686843900000|2023-06-15 15:45:00|7635.1|7623.1|7627.9|7615.9|7636.9|7624.9|7627.4|7615.4|0
1686844200000|2023-06-15 15:50:00|7628.6|7616.6|7632.6|7620.6|7632.9|7620.9|7626.9|7614.9|0
1686844500000|2023-06-15 15:55:00|7632.9|7620.9|7632.1|7620.1|7633.1|7621.1|7630.9|7618.9|0
1686844800000|2023-06-15 16:00:00|7631.9|7619.9|7633.4|7621.4|7633.4|7621.4|7630.4|7618.4|0
1686845100000|2023-06-15 16:05:00|7632.9|7620.9|7634.4|7622.4|7634.4|7622.4|7631.4|7619.4|0
1686845400000|2023-06-15 16:10:00|7634.1|7622.1|7632.4|7620.4|7634.4|7622.4|7630.9|7618.9|0
1686845700000|2023-06-15 16:15:00|7632.9|7620.9|7635.4|7623.4|7635.9|7623.9|7632.4|7620.4|0
1686846000000|2023-06-15 16:20:00|7634.9|7622.9|7634.1|7622.1|7635.9|7623.9|7633.6|7621.6|0
1686846300000|2023-06-15 16:25:00|7633.9|7621.9|7634.6|7622.6|7635.1|7623.1|7632.9|7620.9|0
1686846600000|2023-06-15 16:30:00|7634.9|7622.9|7633.9|7621.9|7634.9|7622.9|7632.1|7620.1|0
1686846900000|2023-06-15 16:35:00|7634.1|7622.1|7630.9|7618.9|7634.6|7622.6|7630.4|7618.4|0
1686847200000|2023-06-15 16:40:00|7631.1|7619.1|7629.9|7617.9|7631.4|7619.4|7629.4|7617.4|0
1686847500000|2023-06-15 16:45:00|7629.6|7617.6|7629.9|7617.9|7631.1|7619.1|7627.9|7615.9|0
1686847800000|2023-06-15 16:50:00|7629.6|7617.6|7628.1|7616.1|7629.9|7617.9|7627.1|7615.1|0
1686848100000|2023-06-15 16:55:00|7627.9|7615.9|7628.9|7616.9|7628.9|7616.9|7626.9|7614.9|0
1686848400000|2023-06-15 17:00:00|7629.1|7617.1|7629.4|7617.4|7630.9|7618.9|7628.4|7616.4|0
1686848700000|2023-06-15 17:05:00|7628.9|7616.9|7625.6|7613.6|7629.6|7617.6|7625.4|7613.4|0
1686849000000|2023-06-15 17:10:00|7625.9|7613.9|7626.1|7614.1|7627.9|7615.9|7624.9|7612.9|0
1686849300000|2023-06-15 17:15:00|7625.9|7613.9|7627.6|7615.6|7627.9|7615.9|7624.9|7612.9|0
1686849600000|2023-06-15 17:20:00|7627.4|7615.4|7629.4|7617.4|7629.6|7617.6|7627.1|7615.1|0
1686849900000|2023-06-15 17:25:00|7628.9|7616.9|7631.4|7619.4|7631.6|7619.6|7628.6|7616.6|0
1686850200000|2023-06-15 17:30:00|7631.6|7619.6|7631.9|7619.9|7632.6|7620.6|7631.4|7619.4|0
1686850500000|2023-06-15 17:35:00|7632.1|7620.1|7631.1|7619.1|7632.6|7620.6|7630.1|7618.1|0
1686850800000|2023-06-15 17:40:00|7631.4|7619.4|7632.9|7620.9|7633.1|7621.1|7631.1|7619.1|0
1686851100000|2023-06-15 17:45:00|7633.1|7621.1|7634.4|7622.4|7634.6|7622.6|7632.9|7620.9|0
1686851400000|2023-06-15 17:50:00|7634.1|7622.1|7634.6|7622.6|7634.6|7622.6|7633.4|7621.4|0
1686851700000|2023-06-15 17:55:00|7634.4|7622.4|7635.9|7623.9|7636.6|7624.6|7633.9|7621.9|0
1686852000000|2023-06-15 18:00:00|7636.4|7624.4|7635.9|7623.9|7637.6|7625.6|7634.9|7622.9|0
1686852300000|2023-06-15 18:05:00|7636.1|7624.1|7632.1|7620.1|7636.4|7624.4|7630.9|7618.9|0
1686852600000|2023-06-15 18:10:00|7631.9|7619.9|7633.4|7621.4|7634.9|7622.9|7631.9|7619.9|0
1686852900000|2023-06-15 18:15:00|7633.6|7621.6|7634.4|7622.4|7634.4|7622.4|7632.9|7620.9|0
1686853200000|2023-06-15 18:20:00|7634.1|7622.1|7636.6|7624.6|7637.1|7625.1|7632.6|7620.6|0
1686853500000|2023-06-15 18:25:00|7636.9|7624.9|7637.4|7625.4|7637.9|7625.9|7635.9|7623.9|0
1686853800000|2023-06-15 18:30:00|7637.6|7625.6|7639.6|7627.6|7639.9|7627.9|7637.4|7625.4|0
1686854100000|2023-06-15 18:35:00|7639.9|7627.9|7638.1|7626.1|7641.6|7629.6|7638.1|7626.1|0
1686854400000|2023-06-15 18:40:00|7638.4|7626.4|7639.6|7627.6|7639.9|7627.9|7637.9|7625.9|0
1686854700000|2023-06-15 18:45:00|7639.9|7627.9|7640.1|7628.1|7640.6|7628.6|7637.6|7625.6|0
1686855000000|2023-06-15 18:50:00|7639.9|7627.9|7643.1|7631.1|7643.4|7631.4|7639.6|7627.6|0
1686855300000|2023-06-15 18:55:00|7643.4|7631.4|7645.9|7633.9|7646.6|7634.6|7643.1|7631.1|0
1686855600000|2023-06-15 19:00:00|7646.4|7634.4|7642.4|7630.4|7646.4|7634.4|7641.1|7629.1|0
1686855900000|2023-06-15 19:05:00|7642.6|7630.6|7644.1|7632.1|7644.4|7632.4|7641.1|7629.1|0
1686856200000|2023-06-15 19:10:00|7643.9|7631.9|7644.9|7632.9|7644.9|7632.9|7642.1|7630.1|0
1686856500000|2023-06-15 19:15:00|7645.1|7633.1|7643.4|7631.4|7646.9|7634.9|7642.6|7630.6|0
1686856800000|2023-06-15 19:20:00|7643.1|7631.1|7642.4|7630.4|7643.6|7631.6|7641.6|7629.6|0
1686857100000|2023-06-15 19:25:00|7642.1|7630.1|7644.4|7632.4|7644.4|7632.4|7641.1|7629.1|0
1686857400000|2023-06-15 19:30:00|7644.6|7632.6|7642.9|7630.9|7645.4|7633.4|7642.4|7630.4|0
1686857700000|2023-06-15 19:35:00|7642.6|7630.6|7638.6|7626.6|7642.9|7630.9|7637.6|7625.6|0
1686858000000|2023-06-15 19:40:00|7638.4|7626.4|7639.9|7627.9|7641.1|7629.1|7638.1|7626.1|0
1686858300000|2023-06-15 19:45:00|7639.6|7627.6|7639.4|7627.4|7642.9|7630.9|7638.4|7626.4|0
1686858600000|2023-06-15 19:50:00|7639.6|7627.6|7635.6|7623.6|7640.9|7628.9|7635.4|7623.4|0
1686858900000|2023-06-15 19:55:00|7635.4|7623.4|7641.5|7629.5|7641.5|7629.5|7629.1|7617.1|0
1686859200000|2023-06-15 20:00:00|7640.6|7628.6|7634|7622|7641.4|7629.4|7634|7622|0
1686859500000|2023-06-15 20:05:00|7633.9|7621.9|7632.8|7620.8|7634.9|7622.9|7631.1|7619.1|0
1686859800000|2023-06-15 20:10:00|7633|7621|7632.2|7620.2|7633.9|7621.9|7630.5|7618.5|0
1686860100000|2023-06-15 20:15:00|7632.4|7620.4|7635.6|7623.6|7636.3|7624.3|7631|7619|0
1686860400000|2023-06-15 20:20:00|7635.5|7623.5|7634.8|7622.8|7636.4|7624.4|7634.8|7622.8|0
1686860700000|2023-06-15 20:25:00|7634.7|7622.7|7635.8|7623.8|7635.8|7623.8|7634.4|7622.4|0
1686861000000|2023-06-15 20:30:00|7635.7|7623.7|7633.6|7621.6|7635.7|7623.7|7633.2|7621.2|0
1686861300000|2023-06-15 20:35:00|7633.5|7621.5|7633.4|7621.4|7633.9|7621.9|7632.6|7620.6|0
1686861600000|2023-06-15 20:40:00|7633.3|7621.3|7633.3|7621.3|7634.1|7622.1|7632.9|7620.9|0
1686861900000|2023-06-15 20:45:00|7633.2|7621.2|7633.2|7621.2|7633.6|7621.6|7632.1|7620.1|0
1686862200000|2023-06-15 20:50:00|7632.8|7620.8|7634.1|7622.1|7634.7|7622.7|7632.8|7620.8|0
1686862500000|2023-06-15 20:55:00|7634|7622|7632.7|7620.7|7634.5|7622.5|7632|7620|0
1686862800000|2023-06-15 21:00:00|7632.9|7620.9|7634.7|7622.7|7634.8|7622.8|7632.7|7620.7|0
1686863100000|2023-06-15 21:05:00|7634.6|7622.6|7634.3|7622.3|7634.6|7622.6|7634|7622|0
1686863400000|2023-06-15 21:10:00|7634.2|7622.2|7634.6|7622.6|7634.6|7622.6|7634|7622|0
1686863700000|2023-06-15 21:15:00|7634.7|7622.7|7634.6|7622.6|7634.9|7622.9|7634.6|7622.6|0
1686864000000|2023-06-15 21:20:00|7634.7|7622.7|7634.7|7622.7|7634.7|7622.7|7634.7|7622.7|0
1686864300000|2023-06-15 21:25:00|7634.6|7622.6|7635.6|7623.6|7636.1|7624.1|7634.6|7622.6|0
1686864600000|2023-06-15 21:30:00|7636.1|7624.1|7635.8|7623.8|7636.1|7624.1|7635.4|7623.4|0
1686864900000|2023-06-15 21:35:00|7636|7624|7636.3|7624.3|7637.5|7625.5|7636|7624|0
1686865200000|2023-06-15 21:40:00|7636.4|7624.4|7636.3|7624.3|7637.1|7625.1|7636.3|7624.3|0
1686865500000|2023-06-15 21:45:00|7636.2|7624.2|7636.3|7624.3|7636.5|7624.5|7636.2|7624.2|0
1686865800000|2023-06-15 21:50:00|7636.4|7624.4|7635.9|7623.9|7636.4|7624.4|7635.8|7623.8|0
1686866100000|2023-06-15 21:55:00|7636|7624|7636.2|7624.2|7636.4|7624.4|7635.7|7623.7|0
1686866400000|2023-06-15 22:00:00|7635.6|7623.6|7631.5|7619.5|7635.6|7623.6|7631.1|7619.1|0
1686866700000|2023-06-15 22:05:00|7631.6|7619.6|7632|7620|7632.7|7620.7|7631.6|7619.6|0
1686867000000|2023-06-15 22:10:00|7632.4|7620.4|7632.5|7620.5|7634.6|7622.6|7632.4|7620.4|0
1686867300000|2023-06-15 22:15:00|7632.4|7620.4|7632.7|7620.7|7635.2|7623.2|7632.3|7620.3|0
1686867600000|2023-06-15 22:20:00|7632.6|7620.6|7631.5|7619.5|7633.4|7621.4|7631.5|7619.5|0
1686867900000|2023-06-15 22:25:00|7631.6|7619.6|7633.3|7621.3|7633.4|7621.4|7631.5|7619.5|0
1686868200000|2023-06-15 22:30:00|7633.4|7621.4|7631.1|7619.1|7633.9|7621.9|7630.8|7618.8|0
1686868500000|2023-06-15 22:35:00|7631|7619|7630.3|7618.3|7631.1|7619.1|7630|7618|0
1686868800000|2023-06-15 22:40:00|7630.4|7618.4|7630.3|7618.3|7631.1|7619.1|7629.5|7617.5|0
1686869100000|2023-06-15 22:45:00|7630.2|7618.2|7628.8|7616.8|7631.1|7619.1|7628.7|7616.7|0
1686869400000|2023-06-15 22:50:00|7628.6|7616.6|7628.8|7616.8|7629.1|7617.1|7628.5|7616.5|0
1686869700000|2023-06-15 22:55:00|7628.7|7616.7|7629.2|7617.2|7629.2|7617.2|7628.5|7616.5|0
1686870000000|2023-06-15 23:00:00|7629.5|7617.5|7631.7|7619.7|7631.7|7619.7|7629.5|7617.5|0
1686870300000|2023-06-15 23:05:00|7631.6|7619.6|7631.5|7619.5|7632|7620|7631.3|7619.3|0
1686870600000|2023-06-15 23:10:00|7631.3|7619.3|7631.9|7619.9|7632|7620|7631.3|7619.3|0
1686870900000|2023-06-15 23:15:00|7632|7620|7631.7|7619.7|7632|7620|7631.3|7619.3|0
1686871200000|2023-06-15 23:20:00|7631.5|7619.5|7632|7620|7632|7620|7631.3|7619.3|0
1686871500000|2023-06-15 23:25:00|7631.9|7619.9|7631.1|7619.1|7632|7620|7630.9|7618.9|0
1686871800000|2023-06-15 23:30:00|7631|7619|7630.5|7618.5|7631.3|7619.3|7630.1|7618.1|0
1686872100000|2023-06-15 23:35:00|7630.4|7618.4|7630.2|7618.2|7630.7|7618.7|7628.6|7616.6|0
1686872400000|2023-06-15 23:40:00|7630.3|7618.3|7631.7|7619.7|7632.1|7620.1|7630.3|7618.3|0
1686872700000|2023-06-15 23:45:00|7631.6|7619.6|7631.2|7619.2|7631.6|7619.6|7629.7|7617.7|0
1686873000000|2023-06-15 23:50:00|7631.3|7619.3|7632.5|7620.5|7632.9|7620.9|7631.2|7619.2|0
1686873300000|2023-06-15 23:55:00|7632.4|7620.4|7634.2|7622.2|7634.2|7622.2|7631.7|7619.7|0
1686873600000|2023-06-16 00:00:00|7633.7|7621.7|7637.4|7625.4|7639.6|7627.6|7629.1|7617.1|0
1686873900000|2023-06-16 00:05:00|7637.1|7625.1|7636.9|7624.9|7637.4|7625.4|7636.9|7624.9|0
1686874200000|2023-06-16 00:10:00|7637.1|7625.1|7634.9|7622.9|7637.1|7625.1|7634.6|7622.6|0
1686874500000|2023-06-16 00:15:00|7635.1|7623.1|7634.1|7622.1|7635.1|7623.1|7632.1|7620.1|0
1686874800000|2023-06-16 00:20:00|7634.6|7622.6|7632.6|7620.6|7635.1|7623.1|7632.6|7620.6|0
1686875100000|2023-06-16 00:25:00|7632.9|7620.9|7633.6|7621.6|7634.1|7622.1|7632.4|7620.4|0
1686875400000|2023-06-16 00:30:00|7633.9|7621.9|7632.6|7620.6|7634.1|7622.1|7632.4|7620.4|0
1686875700000|2023-06-16 00:35:00|7632.9|7620.9|7633.6|7621.6|7633.6|7621.6|7632.6|7620.6|0
1686876000000|2023-06-16 00:40:00|7633.4|7621.4|7632.4|7620.4|7633.6|7621.6|7631.1|7619.1|0
1686876300000|2023-06-16 00:45:00|7632.6|7620.6|7632.1|7620.1|7632.9|7620.9|7631.4|7619.4|0
1686876600000|2023-06-16 00:50:00|7632.6|7620.6|7631.4|7619.4|7632.6|7620.6|7630.9|7618.9|0
1686876900000|2023-06-16 00:55:00|7631.1|7619.1|7633.6|7621.6|7633.6|7621.6|7631.1|7619.1|0
1686877200000|2023-06-16 01:00:00|7634.6|7622.6|7639.1|7627.1|7639.1|7627.1|7633.4|7621.4|0
1686877500000|2023-06-16 01:05:00|7639.4|7627.4|7636.4|7624.4|7639.4|7627.4|7636.1|7624.1|0
1686877800000|2023-06-16 01:10:00|7636.1|7624.1|7636.1|7624.1|7636.4|7624.4|7634.6|7622.6|0
1686878100000|2023-06-16 01:15:00|7635.6|7623.6|7633.1|7621.1|7636.1|7624.1|7632.6|7620.6|0
1686878400000|2023-06-16 01:20:00|7633.4|7621.4|7633.1|7621.1|7633.4|7621.4|7631.9|7619.9|0
1686878700000|2023-06-16 01:25:00|7633.4|7621.4|7631.9|7619.9|7633.4|7621.4|7631.9|7619.9|0
1686879000000|2023-06-16 01:30:00|7631.6|7619.6|7629.6|7617.6|7632.1|7620.1|7629.6|7617.6|0
1686879300000|2023-06-16 01:35:00|7630.1|7618.1|7630.1|7618.1|7630.6|7618.6|7629.4|7617.4|0
1686879600000|2023-06-16 01:40:00|7629.9|7617.9|7630.9|7618.9|7631.1|7619.1|7627.6|7615.6|0
1686879900000|2023-06-16 01:45:00|7630.4|7618.4|7631.6|7619.6|7632.1|7620.1|7630.4|7618.4|0
1686880200000|2023-06-16 01:50:00|7631.1|7619.1|7631.1|7619.1|7631.6|7619.6|7630.4|7618.4|0
1686880500000|2023-06-16 01:55:00|7630.9|7618.9|7630.1|7618.1|7632.1|7620.1|7630.1|7618.1|0
1686880800000|2023-06-16 02:00:00|7630.4|7618.4|7630.1|7618.1|7631.4|7619.4|7629.9|7617.9|0
1686881100000|2023-06-16 02:05:00|7630.6|7618.6|7631.1|7619.1|7631.9|7619.9|7630.6|7618.6|0
1686881400000|2023-06-16 02:10:00|7630.9|7618.9|7630.9|7618.9|7631.1|7619.1|7630.1|7618.1|0
1686881700000|2023-06-16 02:15:00|7631.1|7619.1|7632.6|7620.6|7632.6|7620.6|7630.9|7618.9|0
1686882000000|2023-06-16 02:20:00|7632.4|7620.4|7633.4|7621.4|7633.6|7621.6|7631.9|7619.9|0
1686882300000|2023-06-16 02:25:00|7633.6|7621.6|7632.1|7620.1|7633.6|7621.6|7631.9|7619.9|0
1686882600000|2023-06-16 02:30:00|7632.4|7620.4|7632.9|7620.9|7632.9|7620.9|7631.1|7619.1|0
1686882900000|2023-06-16 02:35:00|7632.6|7620.6|7633.1|7621.1|7633.1|7621.1|7632.1|7620.1|0
1686883200000|2023-06-16 02:40:00|7632.9|7620.9|7632.6|7620.6|7632.9|7620.9|7631.6|7619.6|0
1686883500000|2023-06-16 02:45:00|7632.9|7620.9|7632.1|7620.1|7634.6|7622.6|7630.9|7618.9|0
1686883800000|2023-06-16 02:50:00|7631.9|7619.9|7633.1|7621.1|7634.6|7622.6|7631.9|7619.9|0
1686884100000|2023-06-16 02:55:00|7633.6|7621.6|7631.6|7619.6|7633.9|7621.9|7630.9|7618.9|0
1686884400000|2023-06-16 03:00:00|7631.4|7619.4|7631.9|7619.9|7632.6|7620.6|7630.9|7618.9|0
1686884700000|2023-06-16 03:05:00|7631.6|7619.6|7632.1|7620.1|7633.6|7621.6|7631.1|7619.1|0
1686885000000|2023-06-16 03:10:00|7632.4|7620.4|7630.9|7618.9|7632.4|7620.4|7630.4|7618.4|0
1686885300000|2023-06-16 03:15:00|7630.6|7618.6|7629.4|7617.4|7630.9|7618.9|7628.9|7616.9|0
1686885600000|2023-06-16 03:20:00|7629.6|7617.6|7631.1|7619.1|7631.1|7619.1|7629.6|7617.6|0
1686885900000|2023-06-16 03:25:00|7630.6|7618.6|7632.6|7620.6|7632.6|7620.6|7630.4|7618.4|0
1686886200000|2023-06-16 03:30:00|7632.9|7620.9|7632.9|7620.9|7633.6|7621.6|7631.6|7619.6|0
1686886500000|2023-06-16 03:35:00|7631.9|7619.9|7634.6|7622.6|7634.6|7622.6|7630.4|7618.4|0
1686886800000|2023-06-16 03:40:00|7634.4|7622.4|7634.9|7622.9|7635.4|7623.4|7633.6|7621.6|0
1686887100000|2023-06-16 03:45:00|7634.6|7622.6|7634.9|7622.9|7635.4|7623.4|7634.6|7622.6|0
1686887400000|2023-06-16 03:50:00|7634.6|7622.6|7636.9|7624.9|7636.9|7624.9|7634.6|7622.6|0
1686887700000|2023-06-16 03:55:00|7637.1|7625.1|7638.1|7626.1|7638.1|7626.1|7637.1|7625.1|0
1686888000000|2023-06-16 04:00:00|7637.9|7625.9|7638.1|7626.1|7638.9|7626.9|7637.9|7625.9|0
1686888300000|2023-06-16 04:05:00|7638.4|7626.4|7639.4|7627.4|7639.4|7627.4|7637.6|7625.6|0
1686888600000|2023-06-16 04:10:00|7639.9|7627.9|7641.6|7629.6|7641.9|7629.9|7639.9|7627.9|0
1686888900000|2023-06-16 04:15:00|7641.4|7629.4|7644.1|7632.1|7644.1|7632.1|7641.4|7629.4|0
1686889200000|2023-06-16 04:20:00|7644.4|7632.4|7645.4|7633.4|7645.4|7633.4|7644.4|7632.4|0
1686889500000|2023-06-16 04:25:00|7645.6|7633.6|7646.4|7634.4|7646.4|7634.4|7645.6|7633.6|0
1686889800000|2023-06-16 04:30:00|7646.1|7634.1|7644.6|7632.6|7646.1|7634.1|7644.4|7632.4|0
1686890100000|2023-06-16 04:35:00|7644.4|7632.4|7644.6|7632.6|7644.6|7632.6|7644.1|7632.1|0
1686890400000|2023-06-16 04:40:00|7644.4|7632.4|7644.9|7632.9|7645.1|7633.1|7644.4|7632.4|0
1686890700000|2023-06-16 04:45:00|7644.4|7632.4|7643.9|7631.9|7644.6|7632.6|7643.4|7631.4|0
1686891000000|2023-06-16 04:50:00|7644.1|7632.1|7643.1|7631.1|7644.4|7632.4|7642.9|7630.9|0
1686891300000|2023-06-16 04:55:00|7642.9|7630.9|7641.6|7629.6|7643.4|7631.4|7640.9|7628.9|0
1686891600000|2023-06-16 05:00:00|7641.4|7629.4|7640.4|7628.4|7641.4|7629.4|7639.9|7627.9|0
1686891900000|2023-06-16 05:05:00|7640.6|7628.6|7641.4|7629.4|7641.6|7629.6|7640.6|7628.6|0
1686892200000|2023-06-16 05:10:00|7641.6|7629.6|7641.4|7629.4|7642.4|7630.4|7640.4|7628.4|0
1686892500000|2023-06-16 05:15:00|7641.9|7629.9|7642.1|7630.1|7642.4|7630.4|7641.4|7629.4|0
1686892800000|2023-06-16 05:20:00|7641.9|7629.9|7642.9|7630.9|7644.1|7632.1|7641.9|7629.9|0
1686893100000|2023-06-16 05:25:00|7643.1|7631.1|7643.4|7631.4|7644.6|7632.6|7642.9|7630.9|0
1686893400000|2023-06-16 05:30:00|7643.9|7631.9|7646.1|7634.1|7646.4|7634.4|7643.1|7631.1|0
1686893700000|2023-06-16 05:35:00|7645.9|7633.9|7646.9|7634.9|7647.1|7635.1|7645.4|7633.4|0
1686894000000|2023-06-16 05:40:00|7646.6|7634.6|7648.1|7636.1|7648.9|7636.9|7646.6|7634.6|0
1686894300000|2023-06-16 05:45:00|7647.9|7635.9|7648.9|7636.9|7648.9|7636.9|7647.1|7635.1|0
1686894600000|2023-06-16 05:50:00|7648.6|7636.6|7649.1|7637.1|7649.9|7637.9|7648.4|7636.4|0
1686894900000|2023-06-16 05:55:00|7649.4|7637.4|7646.6|7634.6|7649.4|7637.4|7644.6|7632.6|0
1686895200000|2023-06-16 06:00:00|7646.9|7634.9|7642.4|7630.4|7646.9|7634.9|7639.6|7627.6|0
1686895500000|2023-06-16 06:05:00|7642.1|7630.1|7644.1|7632.1|7644.9|7632.9|7642.1|7630.1|0
1686895800000|2023-06-16 06:10:00|7643.9|7631.9|7646.6|7634.6|7647.1|7635.1|7641.6|7629.6|0
1686896100000|2023-06-16 06:15:00|7646.4|7634.4|7651.9|7639.9|7652.1|7640.1|7644.6|7632.6|0
1686896400000|2023-06-16 06:20:00|7651.6|7639.6|7651.6|7639.6|7653.6|7641.6|7651.1|7639.1|0
1686896700000|2023-06-16 06:25:00|7651.9|7639.9|7649.4|7637.4|7651.9|7639.9|7648.1|7636.1|0
1686897000000|2023-06-16 06:30:00|7648.9|7636.9|7650.9|7638.9|7651.4|7639.4|7646.9|7634.9|0
1686897300000|2023-06-16 06:35:00|7651.1|7639.1|7650.9|7638.9|7651.9|7639.9|7649.6|7637.6|0
1686897600000|2023-06-16 06:40:00|7651.1|7639.1|7650.4|7638.4|7651.1|7639.1|7648.6|7636.6|0
1686897900000|2023-06-16 06:45:00|7650.1|7638.1|7650.6|7638.6|7651.4|7639.4|7649.1|7637.1|0
1686898200000|2023-06-16 06:50:00|7650.9|7638.9|7650.6|7638.6|7654.1|7642.1|7650.6|7638.6|0
1686898500000|2023-06-16 06:55:00|7650.9|7638.9|7645.4|7633.4|7650.9|7638.9|7644.9|7632.9|0
1686898800000|2023-06-16 07:00:00|7644.6|7632.6|7651.9|7639.9|7652.9|7640.9|7639.4|7627.4|0
1686899100000|2023-06-16 07:05:00|7651.4|7639.4|7650.1|7638.1|7652.9|7640.9|7645.4|7633.4|0
1686899400000|2023-06-16 07:10:00|7649.9|7637.9|7650.9|7638.9|7656.9|7644.9|7649.6|7637.6|0
1686899700000|2023-06-16 07:15:00|7651.9|7639.9|7654.9|7642.9|7659.6|7647.6|7651.9|7639.9|0
1686900000000|2023-06-16 07:20:00|7654.6|7642.6|7655.6|7643.6|7661.4|7649.4|7653.4|7641.4|0
1686900300000|2023-06-16 07:25:00|7655.4|7643.4|7664.9|7652.9|7667.1|7655.1|7655.4|7643.4|0
1686900600000|2023-06-16 07:30:00|7665.4|7653.4|7663.4|7651.4|7667.6|7655.6|7662.9|7650.9|0
1686900900000|2023-06-16 07:35:00|7663.1|7651.1|7668.9|7656.9|7668.9|7656.9|7662.9|7650.9|0
1686901200000|2023-06-16 07:40:00|7668.4|7656.4|7671.4|7659.4|7673.4|7661.4|7667.9|7655.9|0
1686901500000|2023-06-16 07:45:00|7671.9|7659.9|7677.1|7665.1|7677.4|7665.4|7671.1|7659.1|0
1686901800000|2023-06-16 07:50:00|7677.4|7665.4|7673.1|7661.1|7678.4|7666.4|7672.1|7660.1|0
1686902100000|2023-06-16 07:55:00|7673.4|7661.4|7674.4|7662.4|7676.4|7664.4|7672.6|7660.6|0
1686902400000|2023-06-16 08:00:00|7674.1|7662.1|7673.9|7661.9|7678.4|7666.4|7672.6|7660.6|0
1686902700000|2023-06-16 08:05:00|7673.6|7661.6|7670.9|7658.9|7673.6|7661.6|7669.6|7657.6|0
1686903000000|2023-06-16 08:10:00|7671.1|7659.1|7670.4|7658.4|7672.9|7660.9|7669.9|7657.9|0
1686903300000|2023-06-16 08:15:00|7670.6|7658.6|7675.4|7663.4|7675.6|7663.6|7669.4|7657.4|0
1686903600000|2023-06-16 08:20:00|7675.6|7663.6|7677.1|7665.1|7678.9|7666.9|7674.9|7662.9|0
1686903900000|2023-06-16 08:25:00|7676.9|7664.9|7676.4|7664.4|7679.4|7667.4|7676.1|7664.1|0
1686904200000|2023-06-16 08:30:00|7676.6|7664.6|7680.6|7668.6|7682.1|7670.1|7676.6|7664.6|0
1686904500000|2023-06-16 08:35:00|7680.4|7668.4|7680.4|7668.4|7680.9|7668.9|7675.6|7663.6|0
1686904800000|2023-06-16 08:40:00|7680.9|7668.9|7691.6|7679.6|7693.6|7681.6|7680.4|7668.4|0
1686905100000|2023-06-16 08:45:00|7691.9|7679.9|7687.6|7675.6|7694.9|7682.9|7685.9|7673.9|0
1686905400000|2023-06-16 08:50:00|7687.9|7675.9|7689.9|7677.9|7689.9|7677.9|7684.9|7672.9|0
1686905700000|2023-06-16 08:55:00|7689.6|7677.6|7690.1|7678.1|7693.9|7681.9|7688.9|7676.9|0
1686906000000|2023-06-16 09:00:00|7690.4|7678.4|7685.4|7673.4|7690.4|7678.4|7682.4|7670.4|0
1686906300000|2023-06-16 09:05:00|7685.1|7673.1|7676.4|7664.4|7686.4|7674.4|7674.4|7662.4|0
1686906600000|2023-06-16 09:10:00|7675.4|7663.4|7646.6|7634.6|7677.1|7665.1|7640.4|7628.4|0
1686906900000|2023-06-16 09:15:00|7647.9|7635.9|7645.4|7633.4|7653.6|7641.6|7636.9|7624.9|0
1686907200000|2023-06-16 09:20:00|7645.6|7633.6|7649.1|7637.1|7649.6|7637.6|7643.1|7631.1|0
1686907500000|2023-06-16 09:25:00|7648.9|7636.9|7653.9|7641.9|7653.9|7641.9|7648.4|7636.4|0
1686907800000|2023-06-16 09:30:00|7653.6|7641.6|7656.1|7644.1|7657.1|7645.1|7652.4|7640.4|0
1686908100000|2023-06-16 09:35:00|7655.9|7643.9|7658.1|7646.1|7658.6|7646.6|7655.4|7643.4|0
1686908400000|2023-06-16 09:40:00|7657.9|7645.9|7655.9|7643.9|7658.9|7646.9|7654.4|7642.4|0
1686908700000|2023-06-16 09:45:00|7655.6|7643.6|7659.1|7647.1|7659.1|7647.1|7652.4|7640.4|0
1686909000000|2023-06-16 09:50:00|7659.9|7647.9|7661.9|7649.9|7664.1|7652.1|7658.6|7646.6|0
1686909300000|2023-06-16 09:55:00|7662.4|7650.4|7657.4|7645.4|7663.4|7651.4|7656.6|7644.6|0
1686909600000|2023-06-16 10:00:00|7658.1|7646.1|7661.4|7649.4|7663.6|7651.6|7657.4|7645.4|0
1686909900000|2023-06-16 10:05:00|7661.1|7649.1|7663.4|7651.4|7664.1|7652.1|7660.4|7648.4|0
1686910200000|2023-06-16 10:10:00|7663.1|7651.1|7658.9|7646.9|7665.1|7653.1|7658.6|7646.6|0
1686910500000|2023-06-16 10:15:00|7658.6|7646.6|7656.9|7644.9|7659.6|7647.6|7654.9|7642.9|0
1686910800000|2023-06-16 10:20:00|7657.1|7645.1|7658.4|7646.4|7659.4|7647.4|7654.9|7642.9|0
1686911100000|2023-06-16 10:25:00|7658.6|7646.6|7655.6|7643.6|7658.9|7646.9|7654.4|7642.4|0
1686911400000|2023-06-16 10:30:00|7655.4|7643.4|7659.1|7647.1|7659.6|7647.6|7654.1|7642.1|0
1686911700000|2023-06-16 10:35:00|7659.4|7647.4|7660.1|7648.1|7661.1|7649.1|7658.9|7646.9|0
1686912000000|2023-06-16 10:40:00|7660.6|7648.6|7660.6|7648.6|7662.9|7650.9|7659.9|7647.9|0
1686912300000|2023-06-16 10:45:00|7660.9|7648.9|7660.4|7648.4|7660.9|7648.9|7658.4|7646.4|0
1686912600000|2023-06-16 10:50:00|7660.6|7648.6|7660.4|7648.4|7660.6|7648.6|7656.9|7644.9|0
1686912900000|2023-06-16 10:55:00|7660.1|7648.1|7663.4|7651.4|7664.4|7652.4|7659.4|7647.4|0
1686913200000|2023-06-16 11:00:00|7663.9|7651.9|7665.1|7653.1|7665.4|7653.4|7660.9|7648.9|0
1686913500000|2023-06-16 11:05:00|7665.9|7653.9|7662.4|7650.4|7665.9|7653.9|7661.9|7649.9|0
1686913800000|2023-06-16 11:10:00|7662.9|7650.9|7662.9|7650.9|7663.1|7651.1|7660.6|7648.6|0
1686914100000|2023-06-16 11:15:00|7663.4|7651.4|7663.6|7651.6|7665.6|7653.6|7662.4|7650.4|0
1686914400000|2023-06-16 11:20:00|7663.9|7651.9|7661.4|7649.4|7663.9|7651.9|7660.6|7648.6|0
1686914700000|2023-06-16 11:25:00|7661.1|7649.1|7661.1|7649.1|7661.9|7649.9|7659.4|7647.4|0
1686915000000|2023-06-16 11:30:00|7661.4|7649.4|7663.4|7651.4|7663.4|7651.4|7659.4|7647.4|0
1686915300000|2023-06-16 11:35:00|7663.6|7651.6|7660.9|7648.9|7663.9|7651.9|7660.9|7648.9|0
1686915600000|2023-06-16 11:40:00|7661.2|7649.2|7659.9|7647.9|7662.9|7650.9|7659.7|7647.7|0
1686915900000|2023-06-16 11:45:00|7659.7|7647.7|7657.2|7645.2|7660.4|7648.4|7656.9|7644.9|0
1686916200000|2023-06-16 11:50:00|7656.9|7644.9|7652.2|7640.2|7657.7|7645.7|7652.2|7640.2|0
1686916500000|2023-06-16 11:55:00|7652.4|7640.4|7652.7|7640.7|7655.2|7643.2|7652.4|7640.4|0
1686916800000|2023-06-16 12:00:00|7652.2|7640.2|7647.4|7635.4|7652.2|7640.2|7647.2|7635.2|0
1686917100000|2023-06-16 12:05:00|7647.2|7635.2|7645.7|7633.7|7647.7|7635.7|7643.7|7631.7|0
1686917400000|2023-06-16 12:10:00|7645.9|7633.9|7646.2|7634.2|7648.4|7636.4|7644.7|7632.7|0
1686917700000|2023-06-16 12:15:00|7645.7|7633.7|7647.4|7635.4|7649.2|7637.2|7644.7|7632.7|0
1686918000000|2023-06-16 12:20:00|7647.7|7635.7|7647.2|7635.2|7648.2|7636.2|7644.9|7632.9|0
1686918300000|2023-06-16 12:25:00|7647.4|7635.4|7651.7|7639.7|7652.2|7640.2|7646.9|7634.9|0
1686918600000|2023-06-16 12:30:00|7651.2|7639.2|7652.4|7640.4|7652.4|7640.4|7648.7|7636.7|0
1686918900000|2023-06-16 12:35:00|7652.2|7640.2|7655.2|7643.2|7656.2|7644.2|7651.9|7639.9|0
1686919200000|2023-06-16 12:40:00|7655.4|7643.4|7661.7|7649.7|7661.9|7649.9|7654.2|7642.2|0
1686919500000|2023-06-16 12:45:00|7661.9|7649.9|7662.2|7650.2|7663.7|7651.7|7660.9|7648.9|0
1686919800000|2023-06-16 12:50:00|7662.4|7650.4|7666.7|7654.7|7667.4|7655.4|7662.4|7650.4|0
1686920100000|2023-06-16 12:55:00|7666.4|7654.4|7666.4|7654.4|7669.2|7657.2|7666.4|7654.4|0
1686920400000|2023-06-16 13:00:00|7666.7|7654.7|7665.2|7653.2|7668.2|7656.2|7663.2|7651.2|0
1686920700000|2023-06-16 13:05:00|7664.9|7652.9|7663.4|7651.4|7664.9|7652.9|7659.7|7647.7|0
1686921000000|2023-06-16 13:10:00|7663.2|7651.2|7663.7|7651.7|7663.9|7651.9|7659.2|7647.2|0
1686921300000|2023-06-16 13:15:00|7663.4|7651.4|7661.4|7649.4|7664.2|7652.2|7661.2|7649.2|0
1686921600000|2023-06-16 13:20:00|7661.2|7649.2|7660.7|7648.7|7662.2|7650.2|7658.7|7646.7|0
1686921900000|2023-06-16 13:25:00|7660.9|7648.9|7656.4|7644.4|7661.7|7649.7|7654.4|7642.4|0
1686922200000|2023-06-16 13:30:00|7656.7|7644.7|7655.4|7643.4|7657.2|7645.2|7650.4|7638.4|0
1686922500000|2023-06-16 13:35:00|7655.7|7643.7|7656.7|7644.7|7657.9|7645.9|7652.7|7640.7|0
1686922800000|2023-06-16 13:40:00|7656.4|7644.4|7653.4|7641.4|7656.7|7644.7|7649.7|7637.7|0
1686923100000|2023-06-16 13:45:00|7653.2|7641.2|7652.4|7640.4|7653.7|7641.7|7645.4|7633.4|0
1686923400000|2023-06-16 13:50:00|7652.2|7640.2|7653.2|7641.2|7653.9|7641.9|7649.7|7637.7|0
1686923700000|2023-06-16 13:55:00|7653.7|7641.7|7652.7|7640.7|7655.7|7643.7|7652.4|7640.4|0
1686924000000|2023-06-16 14:00:00|7652.9|7640.9|7656.9|7644.9|7661.7|7649.7|7652.4|7640.4|0
1686924300000|2023-06-16 14:05:00|7657.2|7645.2|7659.2|7647.2|7660.7|7648.7|7657.2|7645.2|0
1686924600000|2023-06-16 14:10:00|7658.9|7646.9|7657.4|7645.4|7662.2|7650.2|7656.4|7644.4|0
1686924900000|2023-06-16 14:15:00|7657.2|7645.2|7656.7|7644.7|7661.2|7649.2|7655.9|7643.9|0
1686925200000|2023-06-16 14:20:00|7656.2|7644.2|7657.7|7645.7|7659.7|7647.7|7653.9|7641.9|0
1686925500000|2023-06-16 14:25:00|7657.9|7645.9|7660.7|7648.7|7660.9|7648.9|7656.7|7644.7|0
1686925800000|2023-06-16 14:30:00|7660.9|7648.9|7659.7|7647.7|7661.2|7649.2|7658.4|7646.4|0
1686926100000|2023-06-16 14:35:00|7659.4|7647.4|7651.9|7639.9|7659.4|7647.4|7649.7|7637.7|0
1686926400000|2023-06-16 14:40:00|7652.2|7640.2|7649.2|7637.2|7652.2|7640.2|7647.4|7635.4|0
1686926700000|2023-06-16 14:45:00|7649.4|7637.4|7654.7|7642.7|7654.9|7642.9|7648.7|7636.7|0
1686927000000|2023-06-16 14:50:00|7654.2|7642.2|7659.9|7647.9|7660.2|7648.2|7653.2|7641.2|0
1686927300000|2023-06-16 14:55:00|7660.2|7648.2|7654.7|7642.7|7661.2|7649.2|7654.4|7642.4|0
1686927600000|2023-06-16 15:00:00|7654.9|7642.9|7652.7|7640.7|7655.7|7643.7|7652.2|7640.2|0
1686927900000|2023-06-16 15:05:00|7653.7|7641.7|7654.2|7642.2|7654.9|7642.9|7650.2|7638.2|0
1686928200000|2023-06-16 15:10:00|7654.4|7642.4|7653.2|7641.2|7655.9|7643.9|7650.9|7638.9|0
1686928500000|2023-06-16 15:15:00|7653.4|7641.4|7654.7|7642.7|7655.4|7643.4|7652.2|7640.2|0
1686928800000|2023-06-16 15:20:00|7654.2|7642.2|7653.2|7641.2|7654.7|7642.7|7650.4|7638.4|0
1686929100000|2023-06-16 15:25:00|7652.7|7640.7|7648.7|7636.7|7653.7|7641.7|7645.2|7633.2|0
1686929400000|2023-06-16 15:30:00|7649.2|7637.2|7645.2|7633.2|7651.7|7639.7|7632.4|7620.4|0
1686929700000|2023-06-16 15:35:00|7644.2|7632.2|7648.4|7636.4|7649.2|7637.2|7643.7|7631.7|0
1686930000000|2023-06-16 15:40:00|7648.7|7636.7|7654.2|7642.2|7654.7|7642.7|7648.7|7636.7|0
1686930300000|2023-06-16 15:45:00|7654.4|7642.4|7647.7|7635.7|7654.7|7642.7|7646.7|7634.7|0
1686930600000|2023-06-16 15:50:00|7647.2|7635.2|7648.7|7636.7|7648.7|7636.7|7645.7|7633.7|0
1686930900000|2023-06-16 15:55:00|7648.4|7636.4|7648.4|7636.4|7650.4|7638.4|7647.2|7635.2|0
1686931200000|2023-06-16 16:00:00|7648.2|7636.2|7648.4|7636.4|7648.7|7636.7|7646.9|7634.9|0
1686931500000|2023-06-16 16:05:00|7648.2|7636.2|7647.7|7635.7|7649.2|7637.2|7645.7|7633.7|0
1686931800000|2023-06-16 16:10:00|7647.4|7635.4|7643.4|7631.4|7647.4|7635.4|7642.7|7630.7|0
1686932100000|2023-06-16 16:15:00|7643.2|7631.2|7648.2|7636.2|7648.2|7636.2|7642.2|7630.2|0
1686932400000|2023-06-16 16:20:00|7647.9|7635.9|7648.4|7636.4|7649.7|7637.7|7647.2|7635.2|0
1686932700000|2023-06-16 16:25:00|7648.2|7636.2|7650.4|7638.4|7650.4|7638.4|7647.2|7635.2|0
1686933000000|2023-06-16 16:30:00|7650.2|7638.2|7651.4|7639.4|7651.7|7639.7|7648.2|7636.2|0
1686933300000|2023-06-16 16:35:00|7651.2|7639.2|7649.9|7637.9|7651.4|7639.4|7648.9|7636.9|0
1686933600000|2023-06-16 16:40:00|7649.7|7637.7|7651.2|7639.2|7652.4|7640.4|7649.7|7637.7|0
1686933900000|2023-06-16 16:45:00|7650.9|7638.9|7651.2|7639.2|7651.9|7639.9|7649.9|7637.9|0
1686934200000|2023-06-16 16:50:00|7651.4|7639.4|7652.2|7640.2|7652.9|7640.9|7651.2|7639.2|0
1686934500000|2023-06-16 16:55:00|7652.4|7640.4|7651.2|7639.2|7653.2|7641.2|7650.7|7638.7|0
1686934800000|2023-06-16 17:00:00|7650.7|7638.7|7650.2|7638.2|7651.2|7639.2|7648.7|7636.7|0
1686935100000|2023-06-16 17:05:00|7650.4|7638.4|7646.7|7634.7|7650.7|7638.7|7645.7|7633.7|0
1686935400000|2023-06-16 17:10:00|7646.4|7634.4|7646.7|7634.7|7647.2|7635.2|7645.2|7633.2|0
1686935700000|2023-06-16 17:15:00|7647.2|7635.2|7645.7|7633.7|7647.2|7635.2|7645.2|7633.2|0
1686936000000|2023-06-16 17:20:00|7645.4|7633.4|7645.2|7633.2|7646.2|7634.2|7642.7|7630.7|0
1686936300000|2023-06-16 17:25:00|7645.4|7633.4|7643.4|7631.4|7646.7|7634.7|7642.7|7630.7|0
1686936600000|2023-06-16 17:30:00|7643.2|7631.2|7641.2|7629.2|7643.2|7631.2|7640.7|7628.7|0
1686936900000|2023-06-16 17:35:00|7640.9|7628.9|7642.2|7630.2|7642.4|7630.4|7640.2|7628.2|0
1686937200000|2023-06-16 17:40:00|7642.7|7630.7|7641.4|7629.4|7642.7|7630.7|7639.9|7627.9|0
1686937500000|2023-06-16 17:45:00|7641.2|7629.2|7640.2|7628.2|7641.9|7629.9|7639.4|7627.4|0
1686937800000|2023-06-16 17:50:00|7639.9|7627.9|7644.2|7632.2|7644.2|7632.2|7639.9|7627.9|0
1686938100000|2023-06-16 17:55:00|7643.9|7631.9|7644.2|7632.2|7644.7|7632.7|7641.7|7629.7|0
1686938400000|2023-06-16 18:00:00|7643.7|7631.7|7640.2|7628.2|7643.7|7631.7|7639.7|7627.7|0
1686938700000|2023-06-16 18:05:00|7640.4|7628.4|7641.2|7629.2|7641.7|7629.7|7639.2|7627.2|0
1686939000000|2023-06-16 18:10:00|7640.9|7628.9|7639.4|7627.4|7641.7|7629.7|7639.2|7627.2|0
1686939300000|2023-06-16 18:15:00|7639.2|7627.2|7639.7|7627.7|7640.4|7628.4|7638.7|7626.7|0
1686939600000|2023-06-16 18:20:00|7639.9|7627.9|7641.2|7629.2|7641.2|7629.2|7639.2|7627.2|0
1686939900000|2023-06-16 18:25:00|7640.9|7628.9|7642.2|7630.2|7642.9|7630.9|7640.4|7628.4|0
1686940200000|2023-06-16 18:30:00|7641.7|7629.7|7640.4|7628.4|7641.9|7629.9|7636.7|7624.7|0
1686940500000|2023-06-16 18:35:00|7640.2|7628.2|7641.9|7629.9|7642.4|7630.4|7639.7|7627.7|0
1686940800000|2023-06-16 18:40:00|7641.7|7629.7|7640.4|7628.4|7641.7|7629.7|7640.2|7628.2|0
1686941100000|2023-06-16 18:45:00|7640.2|7628.2|7637.7|7625.7|7640.7|7628.7|7637.7|7625.7|0
1686941400000|2023-06-16 18:50:00|7637.9|7625.9|7637.2|7625.2|7638.7|7626.7|7636.2|7624.2|0
1686941700000|2023-06-16 18:55:00|7637.4|7625.4|7634.4|7622.4|7638.4|7626.4|7633.7|7621.7|0
1686942000000|2023-06-16 19:00:00|7634.2|7622.2|7636.4|7624.4|7637.2|7625.2|7633.4|7621.4|0
1686942300000|2023-06-16 19:05:00|7636.2|7624.2|7634.2|7622.2|7636.2|7624.2|7633.4|7621.4|0
1686942600000|2023-06-16 19:10:00|7633.9|7621.9|7630.7|7618.7|7633.9|7621.9|7630.7|7618.7|0
1686942900000|2023-06-16 19:15:00|7631.2|7619.2|7632.4|7620.4|7633.2|7621.2|7629.7|7617.7|0
1686943200000|2023-06-16 19:20:00|7632.7|7620.7|7633.4|7621.4|7634.9|7622.9|7632.4|7620.4|0
1686943500000|2023-06-16 19:25:00|7633.2|7621.2|7631.4|7619.4|7633.4|7621.4|7630.2|7618.2|0
1686943800000|2023-06-16 19:30:00|7631.2|7619.2|7628.2|7616.2|7631.2|7619.2|7626.2|7614.2|0
1686944100000|2023-06-16 19:35:00|7627.9|7615.9|7625.9|7613.9|7629.2|7617.2|7625.7|7613.7|0
1686944400000|2023-06-16 19:40:00|7625.7|7613.7|7621.2|7609.2|7626.2|7614.2|7621.2|7609.2|0
1686944700000|2023-06-16 19:45:00|7620.7|7608.7|7622.2|7610.2|7624.7|7612.7|7619.2|7607.2|0
1686945000000|2023-06-16 19:50:00|7621.9|7609.9|7619.7|7607.7|7622.7|7610.7|7618.4|7606.4|0
1686945300000|2023-06-16 19:55:00|7620.2|7608.2|7624.7|7612.7|7625.2|7613.2|7618.7|7606.7|0
1686945600000|2023-06-16 20:00:00|7625.6|7613.6|7627.5|7615.5|7635.4|7623.4|7625.6|7613.6|0
1686945900000|2023-06-16 20:05:00|7628.2|7616.2|7627.3|7615.3|7629.1|7617.1|7625.2|7613.2|0
1686946200000|2023-06-16 20:10:00|7627.7|7615.7|7623.5|7611.5|7627.7|7615.7|7622.7|7610.7|0
1686946500000|2023-06-16 20:15:00|7623.6|7611.6|7624.8|7612.8|7624.8|7612.8|7622.3|7610.3|0
1686946800000|2023-06-16 20:20:00|7624.9|7612.9|7626.1|7614.1|7627.2|7615.2|7624.8|7612.8|0
1686947100000|2023-06-16 20:25:00|7626.3|7614.3|7627.2|7615.2|7627.7|7615.7|7626.3|7614.3|0
1686947400000|2023-06-16 20:30:00|7626.5|7614.5|7627.5|7615.5|7628.4|7616.4|7626.5|7614.5|0
1686947700000|2023-06-16 20:35:00|7627.4|7615.4|7623.2|7611.2|7627.5|7615.5|7623.1|7611.1|0
1686948000000|2023-06-16 20:40:00|7623.1|7611.1|7621.8|7609.8|7624.2|7612.2|7620.5|7608.5|0
1686948300000|2023-06-16 20:45:00|7621.9|7609.9|7623.6|7611.6|7624|7612|7621.9|7609.9|0
1686948600000|2023-06-16 20:50:00|7623.7|7611.7|7622.5|7610.5|7624.7|7612.7|7622.5|7610.5|0
1686948900000|2023-06-16 20:55:00|7622.1|7610.1|7624.2|7612.2|7624.7|7612.7|7620|7608|0
1686998400000|2023-06-17 10:40:00|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|7625.7|7613.7|0
1687025100000|2023-06-17 18:05:00|7626|7614|7626|7614|7626|7614|7626|7614|0
1687029000000|2023-06-17 19:10:00|7625|7613|7625|7613|7625|7613|7625|7613|0
1687029600000|2023-06-17 19:20:00|7624|7614|7624|7614|7624|7614|7624|7614|0
1687059000000|2023-06-18 03:30:00|7623.7|7613.7|7623.7|7613.7|7623.7|7613.7|7623.7|7613.7|0
1687082700000|2023-06-18 10:05:00|7622.2|7615.2|7622.2|7615.2|7622.2|7615.2|7622.2|7615.2|0
1687085100000|2023-06-18 10:45:00|7621.2|7614.2|7621.2|7614.2|7621.2|7614.2|7621.2|7614.2|0
1687086600000|2023-06-18 11:10:00|7622.4|7615.4|7622.4|7615.4|7622.4|7615.4|7622.4|7615.4|0
1687089600000|2023-06-18 12:00:00|7623.4|7616.4|7623.4|7616.4|7623.4|7616.4|7623.4|7616.4|0
1687090200000|2023-06-18 12:10:00|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|0
1687101600000|2023-06-18 15:20:00|7618|7611|7618|7611|7618|7611|7618|7611|0
1687110000000|2023-06-18 17:40:00|7618.4|7611.4|7618.4|7611.4|7618.4|7611.4|7618.4|7611.4|0
1687114500000|2023-06-18 18:55:00|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|7618.1|7611.1|0
1687119000000|2023-06-18 20:10:00|7619.8|7612.8|7619.8|7612.8|7619.8|7612.8|7619.8|7612.8|0
1687122600000|2023-06-18 21:10:00|7623.2|7616.2|7624.2|7617.2|7624.2|7617.2|7623.2|7616.2|0
1687123200000|2023-06-18 21:20:00|7627.7|7620.7|7635.7|7628.7|7635.7|7628.7|7627.7|7620.7|0
1687123500000|2023-06-18 21:25:00|7639.2|7632.2|7634.7|7627.7|7639.2|7632.2|7634.7|7627.7|0
1687123800000|2023-06-18 21:30:00|7634.1|7627.1|7634.1|7627.1|7634.1|7627.1|7634.1|7627.1|0
1687124100000|2023-06-18 21:35:00|7628.8|7621.8|7627.8|7620.8|7628.8|7621.8|7627.8|7620.8|0
1687125600000|2023-06-18 22:00:00|7620.7|7613.7|7627.7|7620.7|7627.9|7620.9|7620.7|7613.7|0
1687125900000|2023-06-18 22:05:00|7627.4|7620.4|7627|7620|7628.2|7621.2|7626.5|7619.5|0
1687126200000|2023-06-18 22:10:00|7627.1|7620.1|7626.4|7619.4|7628.6|7621.6|7624.4|7617.4|0
1687126500000|2023-06-18 22:15:00|7626.5|7619.5|7626.6|7619.6|7627.3|7620.3|7625.7|7618.7|0
1687126800000|2023-06-18 22:20:00|7626.5|7619.5|7626.8|7619.8|7626.8|7619.8|7624.1|7617.1|0
1687127100000|2023-06-18 22:25:00|7626.9|7619.9|7626.7|7619.7|7627.6|7620.6|7626.3|7619.3|0
1687127400000|2023-06-18 22:30:00|7626.8|7619.8|7625.6|7618.6|7627|7620|7625.1|7618.1|0
1687127700000|2023-06-18 22:35:00|7625.7|7618.7|7625.6|7618.6|7625.9|7618.9|7625.1|7618.1|0
1687128000000|2023-06-18 22:40:00|7625.7|7618.7|7625.9|7618.9|7626.4|7619.4|7625.6|7618.6|0
1687128300000|2023-06-18 22:45:00|7626|7619|7627.1|7620.1|7627.8|7620.8|7625.9|7618.9|0
1687128600000|2023-06-18 22:50:00|7627|7620|7626.7|7619.7|7627.1|7620.1|7626.3|7619.3|0
1687128900000|2023-06-18 22:55:00|7626.8|7619.8|7626.9|7619.9|7627.2|7620.2|7626.4|7619.4|0
1687129200000|2023-06-18 23:00:00|7627|7620|7627.3|7620.3|7627.6|7620.6|7626.8|7619.8|0
1687129500000|2023-06-18 23:05:00|7627.2|7620.2|7626.5|7619.5|7627.2|7620.2|7626.2|7619.2|0
1687129800000|2023-06-18 23:10:00|7626.7|7619.7|7626.5|7619.5|7627|7620|7626.2|7619.2|0
1687130100000|2023-06-18 23:15:00|7626.6|7619.6|7626.2|7619.2|7627|7620|7626.2|7619.2|0
1687130400000|2023-06-18 23:20:00|7626.3|7619.3|7625.2|7618.2|7626.3|7619.3|7625.2|7618.2|0
1687130700000|2023-06-18 23:25:00|7625.3|7618.3|7625.6|7618.6|7625.6|7618.6|7625.2|7618.2|0
1687131000000|2023-06-18 23:30:00|7625.7|7618.7|7625.6|7618.6|7626.4|7619.4|7625.6|7618.6|0
1687131300000|2023-06-18 23:35:00|7625.5|7618.5|7622.9|7615.9|7625.6|7618.6|7622.9|7615.9|0
1687131600000|2023-06-18 23:40:00|7622.5|7615.5|7624.9|7617.9|7624.9|7617.9|7622.2|7615.2|0
1687131900000|2023-06-18 23:45:00|7624.8|7617.8|7624.1|7617.1|7624.9|7617.9|7623.3|7616.3|0
1687132200000|2023-06-18 23:50:00|7623.9|7616.9|7623|7616|7624.5|7617.5|7622.2|7615.2|0
1687132500000|2023-06-18 23:55:00|7622.9|7615.9|7622.6|7615.6|7623.3|7616.3|7622.2|7615.2|0
1687132800000|2023-06-19 00:00:00|7622.5|7615.5|7619.7|7612.7|7625.5|7618.5|7619.7|7612.7|0
1687133100000|2023-06-19 00:05:00|7619.4|7612.4|7617.4|7610.4|7620.2|7613.2|7617.2|7610.2|0
1687133400000|2023-06-19 00:10:00|7617.2|7610.2|7616.7|7609.7|7617.7|7610.7|7612.4|7605.4|0
1687133700000|2023-06-19 00:15:00|7616.4|7609.4|7613.9|7606.9|7616.4|7609.4|7611.2|7604.2|0
1687134000000|2023-06-19 00:20:00|7614.4|7607.4|7614.7|7607.7|7616.7|7609.7|7614.4|7607.4|0
1687134300000|2023-06-19 00:25:00|7614.4|7607.4|7615.4|7608.4|7615.4|7608.4|7613.7|7606.7|0
1687134600000|2023-06-19 00:30:00|7615.2|7608.2|7612.7|7605.7|7615.2|7608.2|7611.9|7604.9|0
1687134900000|2023-06-19 00:35:00|7612.4|7605.4|7613.4|7606.4|7614.4|7607.4|7612.4|7605.4|0
1687135200000|2023-06-19 00:40:00|7613.2|7606.2|7614.7|7607.7|7614.9|7607.9|7612.9|7605.9|0
1687135500000|2023-06-19 00:45:00|7614.4|7607.4|7615.4|7608.4|7616.2|7609.2|7614.4|7607.4|0
1687135800000|2023-06-19 00:50:00|7615.2|7608.2|7615.4|7608.4|7616.4|7609.4|7614.4|7607.4|0
1687136100000|2023-06-19 00:55:00|7615.2|7608.2|7615.4|7608.4|7615.7|7608.7|7614.2|7607.2|0
1687136400000|2023-06-19 01:00:00|7615.2|7608.2|7614.4|7607.4|7615.2|7608.2|7612.7|7605.7|0
1687136700000|2023-06-19 01:05:00|7614.7|7607.7|7611.9|7604.9|7615.4|7608.4|7610.9|7603.9|0
1687137000000|2023-06-19 01:10:00|7611.7|7604.7|7613.4|7606.4|7613.4|7606.4|7610.9|7603.9|0
1687137300000|2023-06-19 01:15:00|7613.2|7606.2|7613.9|7606.9|7615.4|7608.4|7613.2|7606.2|0
1687137600000|2023-06-19 01:20:00|7613.7|7606.7|7611.4|7604.4|7614.7|7607.7|7611.4|7604.4|0
1687137900000|2023-06-19 01:25:00|7611.7|7604.7|7610.7|7603.7|7611.9|7604.9|7610.7|7603.7|0
1687138200000|2023-06-19 01:30:00|7610.9|7603.9|7610.7|7603.7|7612.4|7605.4|7610.7|7603.7|0
1687138500000|2023-06-19 01:35:00|7610.9|7603.9|7611.4|7604.4|7612.4|7605.4|7610.7|7603.7|0
1687138800000|2023-06-19 01:40:00|7611.7|7604.7|7610.4|7603.4|7612.2|7605.2|7610.4|7603.4|0
1687139100000|2023-06-19 01:45:00|7610.2|7603.2|7612.4|7605.4|7612.4|7605.4|7609.9|7602.9|0
1687139400000|2023-06-19 01:50:00|7612.2|7605.2|7611.9|7604.9|7612.9|7605.9|7611.7|7604.7|0
1687139700000|2023-06-19 01:55:00|7612.2|7605.2|7611.7|7604.7|7612.7|7605.7|7611.2|7604.2|0
1687140000000|2023-06-19 02:00:00|7612.7|7605.7|7613.4|7606.4|7613.7|7606.7|7611.9|7604.9|0
1687140300000|2023-06-19 02:05:00|7613.2|7606.2|7613.4|7606.4|7613.7|7606.7|7612.4|7605.4|0
1687140600000|2023-06-19 02:10:00|7613.7|7606.7|7613.9|7606.9|7614.2|7607.2|7612.7|7605.7|0
1687140900000|2023-06-19 02:15:00|7614.2|7607.2|7613.2|7606.2|7614.2|7607.2|7613.2|7606.2|0
1687141200000|2023-06-19 02:20:00|7612.2|7605.2|7614.9|7607.9|7615.4|7608.4|7612.2|7605.2|0
1687141500000|2023-06-19 02:25:00|7615.2|7608.2|7616.7|7609.7|7616.9|7609.9|7614.9|7607.9|0
1687141800000|2023-06-19 02:30:00|7616.9|7609.9|7614.4|7607.4|7616.9|7609.9|7614.2|7607.2|0
1687142100000|2023-06-19 02:35:00|7614.7|7607.7|7614.4|7607.4|7614.9|7607.9|7613.9|7606.9|0
1687142400000|2023-06-19 02:40:00|7614.7|7607.7|7614.4|7607.4|7615.4|7608.4|7614.4|7607.4|0
1687142700000|2023-06-19 02:45:00|7614.2|7607.2|7615.7|7608.7|7615.7|7608.7|7614.2|7607.2|0
1687143000000|2023-06-19 02:50:00|7615.4|7608.4|7615.4|7608.4|7616.2|7609.2|7615.2|7608.2|0
1687143300000|2023-06-19 02:55:00|7614.9|7607.9|7614.2|7607.2|7615.4|7608.4|7613.9|7606.9|0
1687143600000|2023-06-19 03:00:00|7613.9|7606.9|7613.4|7606.4|7614.7|7607.7|7613.2|7606.2|0
1687143900000|2023-06-19 03:05:00|7613.2|7606.2|7614.7|7607.7|7614.9|7607.9|7613.2|7606.2|0
1687144200000|2023-06-19 03:10:00|7614.4|7607.4|7614.2|7607.2|7614.7|7607.7|7613.7|7606.7|0
1687144500000|2023-06-19 03:15:00|7613.9|7606.9|7613.7|7606.7|7614.4|7607.4|7613.4|7606.4|0
1687144800000|2023-06-19 03:20:00|7613.4|7606.4|7613.9|7606.9|7613.9|7606.9|7612.4|7605.4|0
1687145100000|2023-06-19 03:25:00|7614.2|7607.2|7614.7|7607.7|7614.7|7607.7|7613.9|7606.9|0
1687145400000|2023-06-19 03:30:00|7613.9|7606.9|7613.7|7606.7|7614.7|7607.7|7612.9|7605.9|0
1687145700000|2023-06-19 03:35:00|7613.4|7606.4|7610.9|7603.9|7613.4|7606.4|7610.9|7603.9|0
1687146000000|2023-06-19 03:40:00|7611.2|7604.2|7610.7|7603.7|7611.9|7604.9|7610.7|7603.7|0
1687146300000|2023-06-19 03:45:00|7610.2|7603.2|7609.4|7602.4|7610.7|7603.7|7608.4|7601.4|0
1687146600000|2023-06-19 03:50:00|7609.7|7602.7|7609.7|7602.7|7610.2|7603.2|7608.4|7601.4|0
1687146900000|2023-06-19 03:55:00|7609.4|7602.4|7610.4|7603.4|7610.9|7603.9|7609.4|7602.4|0
1687147200000|2023-06-19 04:00:00|7610.2|7603.2|7607.9|7600.9|7610.4|7603.4|7607.9|7600.9|0
1687147500000|2023-06-19 04:05:00|7608.2|7601.2|7609.2|7602.2|7609.2|7602.2|7607.4|7600.4|0
1687147800000|2023-06-19 04:10:00|7608.9|7601.9|7607.4|7600.4|7608.9|7601.9|7607.4|7600.4|0
1687148100000|2023-06-19 04:15:00|7607.7|7600.7|7608.4|7601.4|7608.7|7601.7|7607.7|7600.7|0
1687148400000|2023-06-19 04:20:00|7608.7|7601.7|7609.4|7602.4|7610.4|7603.4|7608.4|7601.4|0
1687148700000|2023-06-19 04:25:00|7609.7|7602.7|7610.7|7603.7|7610.9|7603.9|7609.7|7602.7|0
1687149000000|2023-06-19 04:30:00|7610.9|7603.9|7609.7|7602.7|7610.9|7603.9|7608.4|7601.4|0
1687149300000|2023-06-19 04:35:00|7609.2|7602.2|7610.4|7603.4|7610.4|7603.4|7608.7|7601.7|0
1687149600000|2023-06-19 04:40:00|7610.2|7603.2|7608.7|7601.7|7610.4|7603.4|7608.7|7601.7|0
1687149900000|2023-06-19 04:45:00|7608.9|7601.9|7607.9|7600.9|7608.9|7601.9|7607.9|7600.9|0
1687150200000|2023-06-19 04:50:00|7607.7|7600.7|7607.9|7600.9|7607.9|7600.9|7606.9|7599.9|0
1687150500000|2023-06-19 04:55:00|7607.7|7600.7|7607.9|7600.9|7608.2|7601.2|7606.9|7599.9|0
1687150800000|2023-06-19 05:00:00|7607.7|7600.7|7608.9|7601.9|7608.9|7601.9|7606.9|7599.9|0
1687151100000|2023-06-19 05:05:00|7609.2|7602.2|7610.4|7603.4|7610.7|7603.7|7608.7|7601.7|0
1687151400000|2023-06-19 05:10:00|7610.2|7603.2|7611.2|7604.2|7611.7|7604.7|7610.2|7603.2|0
1687151700000|2023-06-19 05:15:00|7610.9|7603.9|7609.9|7602.9|7610.9|7603.9|7609.7|7602.7|0
1687152000000|2023-06-19 05:20:00|7610.2|7603.2|7610.9|7603.9|7611.2|7604.2|7609.9|7602.9|0
1687152300000|2023-06-19 05:25:00|7611.7|7604.7|7612.4|7605.4|7612.4|7605.4|7610.9|7603.9|0
1687152600000|2023-06-19 05:30:00|7612.2|7605.2|7613.7|7606.7|7613.9|7606.9|7612.2|7605.2|0
1687152900000|2023-06-19 05:35:00|7613.2|7606.2|7612.9|7605.9|7613.7|7606.7|7611.9|7604.9|0
1687153200000|2023-06-19 05:40:00|7612.7|7605.7|7614.4|7607.4|7614.7|7607.7|7612.7|7605.7|0
1687153500000|2023-06-19 05:45:00|7614.7|7607.7|7614.9|7607.9|7615.7|7608.7|7614.4|7607.4|0
1687153800000|2023-06-19 05:50:00|7615.2|7608.2|7614.4|7607.4|7615.7|7608.7|7614.4|7607.4|0
1687154100000|2023-06-19 05:55:00|7614.7|7607.7|7614.7|7607.7|7615.2|7608.2|7614.2|7607.2|0
1687154400000|2023-06-19 06:00:00|7614.2|7607.2|7612.7|7605.7|7616.9|7609.9|7610.2|7603.2|0
1687154700000|2023-06-19 06:05:00|7611.9|7604.9|7615.9|7608.9|7616.9|7609.9|7611.2|7604.2|0
1687155000000|2023-06-19 06:10:00|7616.2|7609.2|7617.7|7610.7|7619.2|7612.2|7616.2|7609.2|0
1687155300000|2023-06-19 06:15:00|7617.4|7610.4|7614.4|7607.4|7617.4|7610.4|7614.4|7607.4|0
1687155600000|2023-06-19 06:20:00|7614.2|7607.2|7611.2|7604.2|7614.2|7607.2|7610.2|7603.2|0
1687155900000|2023-06-19 06:25:00|7611.4|7604.4|7610.2|7603.2|7611.7|7604.7|7608.4|7601.4|0
1687156200000|2023-06-19 06:30:00|7609.7|7602.7|7607.2|7600.2|7609.7|7602.7|7606.7|7599.7|0
1687156500000|2023-06-19 06:35:00|7606.9|7599.9|7607.2|7600.2|7607.9|7600.9|7606.7|7599.7|0
1687156800000|2023-06-19 06:40:00|7606.9|7599.9|7608.4|7601.4|7608.9|7601.9|7606.7|7599.7|0
1687157100000|2023-06-19 06:45:00|7608.7|7601.7|7606.4|7599.4|7608.7|7601.7|7606.2|7599.2|0
1687157400000|2023-06-19 06:50:00|7606.7|7599.7|7610.7|7603.7|7610.7|7603.7|7605.9|7598.9|0
1687157700000|2023-06-19 06:55:00|7610.9|7603.9|7611.9|7604.9|7611.9|7604.9|7608.2|7601.2|0
1687158000000|2023-06-19 07:00:00|7613.9|7606.9|7620.7|7613.7|7621.4|7614.4|7612.2|7605.2|0
1687158300000|2023-06-19 07:05:00|7620.4|7613.4|7615.7|7608.7|7620.7|7613.7|7611.4|7604.4|0
1687158600000|2023-06-19 07:10:00|7615.4|7608.4|7616.2|7609.2|7618.9|7611.9|7614.2|7607.2|0
1687158900000|2023-06-19 07:15:00|7614.9|7607.9|7611.2|7604.2|7615.7|7608.7|7610.7|7603.7|0
1687159200000|2023-06-19 07:20:00|7610.9|7603.9|7605.9|7598.9|7610.9|7603.9|7604.2|7597.2|0
1687159500000|2023-06-19 07:25:00|7606.2|7599.2|7612.2|7605.2|7612.9|7605.9|7605.9|7598.9|0
1687159800000|2023-06-19 07:30:00|7612.9|7605.9|7618.7|7611.7|7620.4|7613.4|7612.7|7605.7|0
1687160100000|2023-06-19 07:35:00|7619.2|7612.2|7623.7|7616.7|7625.2|7618.2|7619.2|7612.2|0
1687160400000|2023-06-19 07:40:00|7623.9|7616.9|7617.9|7610.9|7623.9|7616.9|7617.9|7610.9|0
1687160700000|2023-06-19 07:45:00|7618.2|7611.2|7617.9|7610.9|7619.2|7612.2|7613.9|7606.9|0
1687161000000|2023-06-19 07:50:00|7618.4|7611.4|7620.2|7613.2|7620.9|7613.9|7616.9|7609.9|0
1687161300000|2023-06-19 07:55:00|7619.9|7612.9|7616.4|7609.4|7620.2|7613.2|7612.9|7605.9|0
1687161600000|2023-06-19 08:00:00|7616.2|7609.2|7620.6|7613.6|7620.6|7613.6|7613.9|7606.9|0
1687161900000|2023-06-19 08:05:00|7620.3|7613.3|7620.8|7613.8|7622.3|7615.3|7619.6|7612.6|0
1687162200000|2023-06-19 08:10:00|7621.1|7614.1|7615.1|7608.1|7621.3|7614.3|7615.1|7608.1|0
1687162500000|2023-06-19 08:15:00|7615.6|7608.6|7613.8|7606.8|7618.1|7611.1|7613.3|7606.3|0
1687162800000|2023-06-19 08:20:00|7613.6|7606.6|7611.8|7604.8|7613.6|7606.6|7609.6|7602.6|0
1687163100000|2023-06-19 08:25:00|7611.6|7604.6|7612.6|7605.6|7614.3|7607.3|7610.6|7603.6|0
1687163400000|2023-06-19 08:30:00|7612.1|7605.1|7611.1|7604.1|7614.6|7607.6|7611.1|7604.1|0
1687163700000|2023-06-19 08:35:00|7611.3|7604.3|7610.8|7603.8|7611.6|7604.6|7608.6|7601.6|0
1687164000000|2023-06-19 08:40:00|7611.1|7604.1|7615.3|7608.3|7616.1|7609.1|7610.6|7603.6|0
1687164300000|2023-06-19 08:45:00|7615.6|7608.6|7611.6|7604.6|7615.6|7608.6|7610.3|7603.3|0
1687164600000|2023-06-19 08:50:00|7612.1|7605.1|7612.8|7605.8|7615.1|7608.1|7611.6|7604.6|0
1687164900000|2023-06-19 08:55:00|7613.1|7606.1|7612.8|7605.8|7614.1|7607.1|7612.1|7605.1|0
1687165200000|2023-06-19 09:00:00|7612.3|7605.3|7616.1|7609.1|7616.3|7609.3|7611.8|7604.8|0
1687165500000|2023-06-19 09:05:00|7616.6|7609.6|7621.1|7614.1|7622.1|7615.1|7616.6|7609.6|0
1687165800000|2023-06-19 09:10:00|7620.8|7613.8|7624.1|7617.1|7624.1|7617.1|7618.6|7611.6|0
1687166100000|2023-06-19 09:15:00|7623.8|7616.8|7627.1|7620.1|7627.3|7620.3|7623.6|7616.6|0
1687166400000|2023-06-19 09:20:00|7627.3|7620.3|7629.8|7622.8|7630.3|7623.3|7626.1|7619.1|0
1687166700000|2023-06-19 09:25:00|7630.1|7623.1|7626.6|7619.6|7630.1|7623.1|7625.6|7618.6|0
1687167000000|2023-06-19 09:30:00|7627.1|7620.1|7625.6|7618.6|7628.6|7621.6|7624.8|7617.8|0
1687167300000|2023-06-19 09:35:00|7625.8|7618.8|7624.1|7617.1|7626.6|7619.6|7624.1|7617.1|0
1687167600000|2023-06-19 09:40:00|7623.8|7616.8|7622.3|7615.3|7624.6|7617.6|7621.8|7614.8|0
1687167900000|2023-06-19 09:45:00|7622.6|7615.6|7623.3|7616.3|7624.1|7617.1|7622.6|7615.6|0
1687168200000|2023-06-19 09:50:00|7622.8|7615.8|7622.1|7615.1|7624.6|7617.6|7621.6|7614.6|0
1687168500000|2023-06-19 09:55:00|7622.3|7615.3|7623.3|7616.3|7623.6|7616.6|7620.6|7613.6|0
1687168800000|2023-06-19 10:00:00|7623.1|7616.1|7620.1|7613.1|7623.6|7616.6|7619.6|7612.6|0
1687169100000|2023-06-19 10:05:00|7620.3|7613.3|7620.6|7613.6|7622.1|7615.1|7620.1|7613.1|0
1687169400000|2023-06-19 10:10:00|7621.1|7614.1|7619.1|7612.1|7622.1|7615.1|7618.6|7611.6|0
1687169700000|2023-06-19 10:15:00|7619.3|7612.3|7617.1|7610.1|7619.6|7612.6|7616.6|7609.6|0
1687170000000|2023-06-19 10:20:00|7616.8|7609.8|7614.6|7607.6|7617.6|7610.6|7614.6|7607.6|0
1687170300000|2023-06-19 10:25:00|7614.8|7607.8|7616.6|7609.6|7616.6|7609.6|7614.1|7607.1|0
1687170600000|2023-06-19 10:30:00|7616.8|7609.8|7616.1|7609.1|7616.8|7609.8|7614.6|7607.6|0
1687170900000|2023-06-19 10:35:00|7615.8|7608.8|7614.1|7607.1|7616.1|7609.1|7612.8|7605.8|0
1687171200000|2023-06-19 10:40:00|7614.6|7607.6|7610.6|7603.6|7614.6|7607.6|7610.6|7603.6|0
1687171500000|2023-06-19 10:45:00|7610.8|7603.8|7609.6|7602.6|7611.6|7604.6|7609.3|7602.3|0
1687171800000|2023-06-19 10:50:00|7610.1|7603.1|7610.6|7603.6|7610.6|7603.6|7609.6|7602.6|0
1687172100000|2023-06-19 10:55:00|7610.3|7603.3|7609.1|7602.1|7610.6|7603.6|7608.3|7601.3|0
1687172400000|2023-06-19 11:00:00|7608.1|7601.1|7607.1|7600.1|7608.3|7601.3|7605.3|7598.3|0
1687172700000|2023-06-19 11:05:00|7607.6|7600.6|7608.1|7601.1|7608.6|7601.6|7606.1|7599.1|0
1687173000000|2023-06-19 11:10:00|7608.3|7601.3|7608.6|7601.6|7609.1|7602.1|7607.1|7600.1|0
1687173300000|2023-06-19 11:15:00|7609.1|7602.1|7609.6|7602.6|7610.3|7603.3|7609.1|7602.1|0
1687173600000|2023-06-19 11:20:00|7609.3|7602.3|7609.8|7602.8|7611.1|7604.1|7608.6|7601.6|0
1687173900000|2023-06-19 11:25:00|7610.1|7603.1|7609.6|7602.6|7610.1|7603.1|7607.1|7600.1|0
1687174200000|2023-06-19 11:30:00|7609.3|7602.3|7610.3|7603.3|7611.1|7604.1|7608.6|7601.6|0
1687174500000|2023-06-19 11:35:00|7610.6|7603.6|7610.3|7603.3|7611.1|7604.1|7610.1|7603.1|0
1687174800000|2023-06-19 11:40:00|7609.6|7602.6|7607.6|7600.6|7610.1|7603.1|7607.6|7600.6|0
1687175100000|2023-06-19 11:45:00|7607.4|7600.4|7606.6|7599.6|7607.9|7600.9|7605.9|7598.9|0
1687175400000|2023-06-19 11:50:00|7606.4|7599.4|7608.9|7601.9|7608.9|7601.9|7604.9|7597.9|0
1687175700000|2023-06-19 11:55:00|7608.4|7601.4|7612.4|7605.4|7612.9|7605.9|7608.4|7601.4|0
1687176000000|2023-06-19 12:00:00|7612.6|7605.6|7610.9|7603.9|7612.9|7605.9|7610.6|7603.6|0
1687176300000|2023-06-19 12:05:00|7610.4|7603.4|7610.9|7603.9|7611.4|7604.4|7608.9|7601.9|0
1687176600000|2023-06-19 12:10:00|7610.6|7603.6|7612.9|7605.9|7614.4|7607.4|7610.4|7603.4|0
1687176900000|2023-06-19 12:15:00|7613.4|7606.4|7608.9|7601.9|7613.4|7606.4|7608.9|7601.9|0
1687177200000|2023-06-19 12:20:00|7608.4|7601.4|7609.4|7602.4|7609.4|7602.4|7606.4|7599.4|0
1687177500000|2023-06-19 12:25:00|7609.1|7602.1|7610.9|7603.9|7613.4|7606.4|7609.1|7602.1|0
1687177800000|2023-06-19 12:30:00|7610.6|7603.6|7608.1|7601.1|7611.4|7604.4|7607.9|7600.9|0
1687178100000|2023-06-19 12:35:00|7608.4|7601.4|7608.6|7601.6|7609.9|7602.9|7606.9|7599.9|0
1687178400000|2023-06-19 12:40:00|7608.4|7601.4|7606.6|7599.6|7608.6|7601.6|7605.9|7598.9|0
1687178700000|2023-06-19 12:45:00|7606.9|7599.9|7610.4|7603.4|7611.4|7604.4|7606.6|7599.6|0
1687179000000|2023-06-19 12:50:00|7609.9|7602.9|7611.4|7604.4|7611.6|7604.6|7609.6|7602.6|0
1687179300000|2023-06-19 12:55:00|7611.1|7604.1|7609.1|7602.1|7611.4|7604.4|7608.9|7601.9|0
1687179600000|2023-06-19 13:00:00|7608.9|7601.9|7607.9|7600.9|7609.4|7602.4|7607.1|7600.1|0
1687179900000|2023-06-19 13:05:00|7607.6|7600.6|7607.1|7600.1|7607.9|7600.9|7605.9|7598.9|0
1687180200000|2023-06-19 13:10:00|7606.9|7599.9|7603.9|7596.9|7607.4|7600.4|7603.4|7596.4|0
1687180500000|2023-06-19 13:15:00|7603.6|7596.6|7600.4|7593.4|7603.9|7596.9|7600.4|7593.4|0
1687180800000|2023-06-19 13:20:00|7599.9|7592.9|7598.9|7591.9|7600.4|7593.4|7598.9|7591.9|0
1687181100000|2023-06-19 13:25:00|7599.4|7592.4|7598.1|7591.1|7599.9|7592.9|7598.1|7591.1|0
1687181400000|2023-06-19 13:30:00|7598.4|7591.4|7604.4|7597.4|7604.6|7597.6|7598.4|7591.4|0
1687181700000|2023-06-19 13:35:00|7604.1|7597.1|7602.1|7595.1|7604.9|7597.9|7601.4|7594.4|0
1687182000000|2023-06-19 13:40:00|7602.4|7595.4|7603.9|7596.9|7605.1|7598.1|7602.4|7595.4|0
1687182300000|2023-06-19 13:45:00|7603.6|7596.6|7607.4|7600.4|7607.4|7600.4|7601.4|7594.4|0
1687182600000|2023-06-19 13:50:00|7606.9|7599.9|7605.9|7598.9|7607.6|7600.6|7605.4|7598.4|0
1687182900000|2023-06-19 13:55:00|7605.6|7598.6|7601.6|7594.6|7605.9|7598.9|7601.6|7594.6|0
1687183200000|2023-06-19 14:00:00|7601.4|7594.4|7599.6|7592.6|7602.4|7595.4|7598.4|7591.4|0
1687183500000|2023-06-19 14:05:00|7599.9|7592.9|7599.4|7592.4|7600.9|7593.9|7597.9|7590.9|0
1687183800000|2023-06-19 14:10:00|7600|7593|7597|7590|7600|7593|7595|7588|0
1687184100000|2023-06-19 14:15:00|7597.5|7590.5|7600.7|7593.7|7601|7594|7597.5|7590.5|0
1687184400000|2023-06-19 14:20:00|7600.5|7593.5|7599.5|7592.5|7601|7594|7599.2|7592.2|0
1687184700000|2023-06-19 14:25:00|7599.2|7592.2|7599|7592|7600.5|7593.5|7598.2|7591.2|0
1687185000000|2023-06-19 14:30:00|7598.5|7591.5|7597|7590|7598.5|7591.5|7595.7|7588.7|0
1687185300000|2023-06-19 14:35:00|7596.7|7589.7|7594|7587|7597|7590|7593.5|7586.5|0
1687185600000|2023-06-19 14:40:00|7594.5|7587.5|7596.5|7589.5|7597|7590|7594|7587|0
1687185900000|2023-06-19 14:45:00|7596|7589|7596|7589|7596.5|7589.5|7594|7587|0
1687186200000|2023-06-19 14:50:00|7595.7|7588.7|7592.5|7585.5|7596.5|7589.5|7592.5|7585.5|0
1687186500000|2023-06-19 14:55:00|7592.2|7585.2|7591|7584|7594|7587|7590.7|7583.7|0
1687186800000|2023-06-19 15:00:00|7591.2|7584.2|7588.5|7581.5|7591.2|7584.2|7588.2|7581.2|0
1687187100000|2023-06-19 15:05:00|7588|7581|7585.5|7578.5|7588|7581|7584.5|7577.5|0
1687187400000|2023-06-19 15:10:00|7585.7|7578.7|7589.7|7582.7|7591.2|7584.2|7584.5|7577.5|0
1687187700000|2023-06-19 15:15:00|7590|7583|7593.7|7586.7|7594|7587|7589|7582|0
1687188000000|2023-06-19 15:20:00|7593.5|7586.5|7594.2|7587.2|7594.2|7587.2|7591.5|7584.5|0
1687188300000|2023-06-19 15:25:00|7594|7587|7590|7583|7594.2|7587.2|7589.5|7582.5|0
1687188600000|2023-06-19 15:30:00|7590.5|7583.5|7592|7585|7596.2|7589.2|7587.5|7580.5|0
1687188900000|2023-06-19 15:35:00|7592.5|7585.5|7591.5|7584.5|7593.5|7586.5|7588.5|7581.5|0
1687189200000|2023-06-19 15:40:00|7591.7|7584.7|7592.5|7585.5|7593|7586|7591.5|7584.5|0
1687189500000|2023-06-19 15:45:00|7592|7585|7593.5|7586.5|7594|7587|7592|7585|0
1687189800000|2023-06-19 15:50:00|7593.7|7586.7|7593|7586|7594.2|7587.2|7592.2|7585.2|0
1687190100000|2023-06-19 15:55:00|7592.7|7585.7|7595.5|7588.5|7596|7589|7592.7|7585.7|0
1687190400000|2023-06-19 16:00:00|7595|7588|7594.7|7587.7|7595.5|7588.5|7594|7587|0
1687190700000|2023-06-19 16:05:00|7594.5|7587.5|7594.7|7587.7|7595|7588|7594|7587|0
1687191000000|2023-06-19 16:10:00|7595|7588|7594.5|7587.5|7595|7588|7593.7|7586.7|0
1687191300000|2023-06-19 16:15:00|7594|7587|7595.5|7588.5|7595.5|7588.5|7594|7587|0
1687191600000|2023-06-19 16:20:00|7595.2|7588.2|7596|7589|7596|7589|7594|7587|0
1687191900000|2023-06-19 16:25:00|7596.5|7589.5|7595|7588|7596.5|7589.5|7594.2|7587.2|0
1687192200000|2023-06-19 16:30:00|7595.2|7588.2|7595.5|7588.5|7596.5|7589.5|7595.2|7588.2|0
1687192500000|2023-06-19 16:35:00|7595.2|7588.2|7596|7589|7596.7|7589.7|7595.2|7588.2|0
1687192800000|2023-06-19 16:40:00|7595.7|7588.7|7596.7|7589.7|7597|7590|7595.7|7588.7|0
1687193100000|2023-06-19 16:45:00|7597|7590|7599.7|7592.7|7599.7|7592.7|7596.7|7589.7|0
1687193400000|2023-06-19 16:50:00|7600|7593|7598.7|7591.7|7601.2|7594.2|7598.2|7591.2|0
1687193700000|2023-06-19 16:55:00|7599|7592|7598.2|7591.2|7599.5|7592.5|7597.5|7590.5|0
1687194000000|2023-06-19 17:00:00|7598|7591|7598.2|7591.2|7598.5|7591.5|7597.7|7590.7|0
1687194300000|2023-06-19 17:05:00|7598.5|7591.5|7600|7593|7600|7593|7598|7591|0
1687194600000|2023-06-19 17:10:00|7599.7|7592.7|7597.5|7590.5|7601.2|7594.2|7596.5|7589.5|0
1687194900000|2023-06-19 17:15:00|7598.2|7591.2|7597.5|7590.5|7599.7|7592.7|7596.5|7589.5|0
1687195200000|2023-06-19 17:20:00|7597.2|7590.2|7597.7|7590.7|7598.2|7591.2|7597.2|7590.2|0
1687195500000|2023-06-19 17:25:00|7598|7591|7597|7590|7598|7591|7597|7590|0
1687195800000|2023-06-19 17:30:00|7597.5|7590.5|7599.5|7592.5|7599.7|7592.7|7597.5|7590.5|0
1687196100000|2023-06-19 17:35:00|7598|7591|7598.2|7591.2|7598.2|7591.2|7598|7591|0
1687196400000|2023-06-19 17:40:00|7597.5|7590.5|7598|7591|7598|7591|7595.7|7588.7|0
1687196700000|2023-06-19 17:45:00|7597.7|7590.7|7597.7|7590.7|7597.7|7590.7|7597.5|7590.5|0
1687197000000|2023-06-19 17:50:00|7598|7591|7599|7592|7599.2|7592.2|7598|7591|0
1687197300000|2023-06-19 17:55:00|7598.7|7591.7|7599|7592|7599|7592|7598.7|7591.7|0
1687197600000|2023-06-19 18:00:00|7598.7|7591.7|7598.7|7591.7|7599.2|7592.2|7598.7|7591.7|0
1687197900000|2023-06-19 18:05:00|7598.5|7591.5|7597.7|7590.7|7598.7|7591.7|7597.7|7590.7|0
1687198200000|2023-06-19 18:10:00|7598|7591|7597.7|7590.7|7598|7591|7597.7|7590.7|0
1687198500000|2023-06-19 18:15:00|7598.2|7591.2|7599|7592|7599.2|7592.2|7598.2|7591.2|0
1687198800000|2023-06-19 18:20:00|7598.5|7591.5|7596.7|7589.7|7598.5|7591.5|7596.5|7589.5|0
1687199100000|2023-06-19 18:25:00|7597.2|7590.2|7597.2|7590.2|7597.2|7590.2|7596.7|7589.7|0
1687199700000|2023-06-19 18:35:00|7597.7|7590.7|7597.2|7590.2|7598|7591|7597.2|7590.2|0
1687200000000|2023-06-19 18:40:00|7596.7|7589.7|7596|7589|7597|7590|7595.7|7588.7|0
1687200300000|2023-06-19 18:45:00|7596.5|7589.5|7595.2|7588.2|7596.5|7589.5|7595.2|7588.2|0
1687200600000|2023-06-19 18:50:00|7595.5|7588.5|7594|7587|7595.5|7588.5|7593.5|7586.5|0
1687200900000|2023-06-19 18:55:00|7593.7|7586.7|7595|7588|7595.7|7588.7|7593.7|7586.7|0
1687201200000|2023-06-19 19:00:00|7595.2|7588.2|7594.7|7587.7|7595.5|7588.5|7594.7|7587.7|0
1687201500000|2023-06-19 19:05:00|7594.5|7587.5|7594.7|7587.7|7595|7588|7594.5|7587.5|0
1687201800000|2023-06-19 19:10:00|7595|7588|7595|7588|7595.2|7588.2|7594.7|7587.7|0
1687202100000|2023-06-19 19:15:00|7595.2|7588.2|7595.7|7588.7|7596|7589|7594.5|7587.5|0
1687202400000|2023-06-19 19:20:00|7596|7589|7595.7|7588.7|7596.2|7589.2|7595.7|7588.7|0
1687202700000|2023-06-19 19:25:00|7595.5|7588.5|7596|7589|7596.2|7589.2|7595.2|7588.2|0
1687203000000|2023-06-19 19:30:00|7595.7|7588.7|7595.7|7588.7|7596|7589|7595.5|7588.5|0
1687203300000|2023-06-19 19:35:00|7595.5|7588.5|7595.2|7588.2|7595.7|7588.7|7595.2|7588.2|0
1687203600000|2023-06-19 19:40:00|7595.5|7588.5|7595.2|7588.2|7595.7|7588.7|7595.2|7588.2|0
1687203900000|2023-06-19 19:45:00|7595.7|7588.7|7594.7|7587.7|7596|7589|7594.7|7587.7|0
1687204200000|2023-06-19 19:50:00|7595.7|7588.7|7596|7589|7596.5|7589.5|7595.2|7588.2|0
1687204500000|2023-06-19 19:55:00|7596.2|7589.2|7596|7589|7596.5|7589.5|7595.5|7588.5|0
1687204800000|2023-06-19 20:00:00|7595.2|7588.2|7594.4|7587.4|7595.2|7588.2|7594.4|7587.4|0
1687205100000|2023-06-19 20:05:00|7593.6|7586.6|7593.2|7586.2|7593.6|7586.6|7593.2|7586.2|0
1687205400000|2023-06-19 20:10:00|7593.6|7586.6|7594.8|7587.8|7594.8|7587.8|7593.6|7586.6|0
1687205700000|2023-06-19 20:15:00|7594.9|7587.9|7594.3|7587.3|7594.9|7587.9|7594.1|7587.1|0
1687206000000|2023-06-19 20:20:00|7595.8|7588.8|7595.8|7588.8|7595.8|7588.8|7592.6|7585.6|0
1687206900000|2023-06-19 20:35:00|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|0
1687207500000|2023-06-19 20:45:00|7595.6|7588.6|7595.6|7588.6|7595.6|7588.6|7595.6|7588.6|0
1687207800000|2023-06-19 20:50:00|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|7595.7|7588.7|0
1687208100000|2023-06-19 20:55:00|7595.4|7588.4|7594.5|7587.5|7595.4|7588.4|7594.5|7587.5|0
1687210200000|2023-06-19 21:30:00|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|0
1687211100000|2023-06-19 21:45:00|7594.5|7587.5|7594.5|7587.5|7594.5|7587.5|7594.5|7587.5|0
1687211700000|2023-06-19 21:55:00|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|7594.6|7587.6|0
1687212000000|2023-06-19 22:00:00|7595|7588|7595.6|7588.6|7598.3|7591.3|7594.4|7587.4|0
1687212300000|2023-06-19 22:05:00|7595.7|7588.7|7593.4|7586.4|7596.6|7589.6|7592.8|7585.8|0
1687212600000|2023-06-19 22:10:00|7593.5|7586.5|7591.8|7584.8|7594|7587|7591.8|7584.8|0
1687212900000|2023-06-19 22:15:00|7591.9|7584.9|7593|7586|7593|7586|7591.8|7584.8|0
1687213200000|2023-06-19 22:20:00|7592.7|7585.7|7591.8|7584.8|7592.7|7585.7|7590.8|7583.8|0
1687213500000|2023-06-19 22:25:00|7591.6|7584.6|7590.7|7583.7|7591.8|7584.8|7590.3|7583.3|0
1687213800000|2023-06-19 22:30:00|7590.8|7583.8|7591.8|7584.8|7591.8|7584.8|7590.8|7583.8|0
1687214100000|2023-06-19 22:35:00|7591.9|7584.9|7591.1|7584.1|7592.3|7585.3|7591.1|7584.1|0
1687214400000|2023-06-19 22:40:00|7591|7584|7591.1|7584.1|7591.1|7584.1|7590.7|7583.7|0
1687214700000|2023-06-19 22:45:00|7591|7584|7590.7|7583.7|7591|7584|7589.9|7582.9|0
1687215000000|2023-06-19 22:50:00|7590.8|7583.8|7590.7|7583.7|7591.1|7584.1|7590.7|7583.7|0
1687215300000|2023-06-19 22:55:00|7590.6|7583.6|7590.8|7583.8|7590.8|7583.8|7590|7583|0
1687215600000|2023-06-19 23:00:00|7590.9|7583.9|7590.9|7583.9|7591.7|7584.7|7590.8|7583.8|0
1687215900000|2023-06-19 23:05:00|7590.8|7583.8|7591.7|7584.7|7591.9|7584.9|7590.6|7583.6|0
1687216200000|2023-06-19 23:10:00|7591.6|7584.6|7590.1|7583.1|7591.6|7584.6|7589.4|7582.4|0
1687216500000|2023-06-19 23:15:00|7590|7583|7591.4|7584.4|7591.4|7584.4|7589.8|7582.8|0
1687216800000|2023-06-19 23:20:00|7591.3|7584.3|7592.5|7585.5|7592.5|7585.5|7590.9|7583.9|0
1687217100000|2023-06-19 23:25:00|7592.4|7585.4|7590.7|7583.7|7592.5|7585.5|7590.3|7583.3|0
1687217400000|2023-06-19 23:30:00|7590.3|7583.3|7592.7|7585.7|7593.1|7586.1|7590|7583|0
1687217700000|2023-06-19 23:35:00|7593.1|7586.1|7593.4|7586.4|7594.6|7587.6|7593|7586|0
1687218000000|2023-06-19 23:40:00|7593.3|7586.3|7592.4|7585.4|7593.3|7586.3|7592.4|7585.4|0
1687218300000|2023-06-19 23:45:00|7592.2|7585.2|7591.2|7584.2|7592.2|7585.2|7590.8|7583.8|0
1687218600000|2023-06-19 23:50:00|7591.4|7584.4|7592.5|7585.5|7593.2|7586.2|7591.2|7584.2|0
1687218900000|2023-06-19 23:55:00|7592.6|7585.6|7592.7|7585.7|7593.3|7586.3|7591.9|7584.9|0
1687219200000|2023-06-20 00:00:00|7592.4|7585.4|7601.7|7594.7|7602|7595|7592.4|7585.4|0
1687219500000|2023-06-20 00:05:00|7601.2|7594.2|7597|7590|7601.2|7594.2|7597|7590|0
1687219800000|2023-06-20 00:10:00|7596.2|7589.2|7595|7588|7596.2|7589.2|7594.7|7587.7|0
1687220100000|2023-06-20 00:15:00|7595.5|7588.5|7599|7592|7599|7592|7594.5|7587.5|0
1687220400000|2023-06-20 00:20:00|7598.7|7591.7|7596.2|7589.2|7599|7592|7596.2|7589.2|0
1687220700000|2023-06-20 00:25:00|7596.5|7589.5|7597.7|7590.7|7598|7591|7596.2|7589.2|0
1687221000000|2023-06-20 00:30:00|7598|7591|7597.7|7590.7|7599.7|7592.7|7597.7|7590.7|0
1687221300000|2023-06-20 00:35:00|7597.5|7590.5|7597|7590|7598.5|7591.5|7596.7|7589.7|0
1687221600000|2023-06-20 00:40:00|7596.7|7589.7|7596|7589|7597.5|7590.5|7595.7|7588.7|0
1687221900000|2023-06-20 00:45:00|7596.2|7589.2|7596.5|7589.5|7596.7|7589.7|7596|7589|0
1687222200000|2023-06-20 00:50:00|7597|7590|7595.2|7588.2|7597.5|7590.5|7595.2|7588.2|0
1687222500000|2023-06-20 00:55:00|7595.5|7588.5|7594.7|7587.7|7596.5|7589.5|7594|7587|0
1687222800000|2023-06-20 01:00:00|7595|7588|7594|7587|7595.2|7588.2|7594|7587|0
1687223100000|2023-06-20 01:05:00|7594.2|7587.2|7595|7588|7595.7|7588.7|7594|7587|0
1687223400000|2023-06-20 01:10:00|7595.2|7588.2|7594.2|7587.2|7595.2|7588.2|7593.7|7586.7|0
1687223700000|2023-06-20 01:15:00|7594.5|7587.5|7593.7|7586.7|7595|7588|7592.7|7585.7|0
1687224000000|2023-06-20 01:20:00|7594|7587|7594.2|7587.2|7594.5|7587.5|7593.2|7586.2|0
1687224300000|2023-06-20 01:25:00|7594.5|7587.5|7595.5|7588.5|7596.2|7589.2|7594.5|7587.5|0
1687224600000|2023-06-20 01:30:00|7595|7588|7594.5|7587.5|7595.5|7588.5|7594|7587|0
1687224900000|2023-06-20 01:35:00|7594.2|7587.2|7592.5|7585.5|7594.5|7587.5|7592.5|7585.5|0
1687225200000|2023-06-20 01:40:00|7592|7585|7589.7|7582.7|7592.2|7585.2|7589.5|7582.5|0
1687225500000|2023-06-20 01:45:00|7589.5|7582.5|7588.5|7581.5|7589.7|7582.7|7587.5|7580.5|0
1687225800000|2023-06-20 01:50:00|7588|7581|7586.7|7579.7|7588.2|7581.2|7585.7|7578.7|0
1687226100000|2023-06-20 01:55:00|7586.5|7579.5|7588|7581|7588|7581|7585|7578|0
1687226400000|2023-06-20 02:00:00|7587.5|7580.5|7588|7581|7588.2|7581.2|7587|7580|0
1687226700000|2023-06-20 02:05:00|7588.2|7581.2|7587.2|7580.2|7588.5|7581.5|7586.7|7579.7|0
1687227000000|2023-06-20 02:10:00|7587.5|7580.5|7586.7|7579.7|7587.7|7580.7|7586.7|7579.7|0
1687227300000|2023-06-20 02:15:00|7586.5|7579.5|7586|7579|7586.7|7579.7|7585.7|7578.7|0
1687227600000|2023-06-20 02:20:00|7586.2|7579.2|7586|7579|7586.2|7579.2|7585.2|7578.2|0
1687227900000|2023-06-20 02:25:00|7585.7|7578.7|7585.2|7578.2|7585.7|7578.7|7584.7|7577.7|0
1687228200000|2023-06-20 02:30:00|7585|7578|7585.2|7578.2|7586|7579|7584.5|7577.5|0
1687228500000|2023-06-20 02:35:00|7584.7|7577.7|7585.2|7578.2|7585.2|7578.2|7584.5|7577.5|0
1687228800000|2023-06-20 02:40:00|7585.5|7578.5|7587.2|7580.2|7587.2|7580.2|7585.2|7578.2|0
1687229100000|2023-06-20 02:45:00|7587|7580|7587.7|7580.7|7587.7|7580.7|7586.5|7579.5|0
1687229400000|2023-06-20 02:50:00|7588|7581|7587.5|7580.5|7588|7581|7587.5|7580.5|0
1687229700000|2023-06-20 02:55:00|7587.7|7580.7|7588.2|7581.2|7588.2|7581.2|7587|7580|0
1687230000000|2023-06-20 03:00:00|7588|7581|7588.7|7581.7|7588.7|7581.7|7588|7581|0
1687230300000|2023-06-20 03:05:00|7588.5|7581.5|7589.7|7582.7|7589.7|7582.7|7588.5|7581.5|0
1687230600000|2023-06-20 03:10:00|7589.5|7582.5|7588.5|7581.5|7590|7583|7588.5|7581.5|0
1687230900000|2023-06-20 03:15:00|7588.2|7581.2|7589.5|7582.5|7589.5|7582.5|7588.2|7581.2|0
1687231200000|2023-06-20 03:20:00|7590|7583|7589.5|7582.5|7590|7583|7589.5|7582.5|0
1687231500000|2023-06-20 03:25:00|7589|7582|7587.7|7580.7|7589.2|7582.2|7587.7|7580.7|0
1687231800000|2023-06-20 03:30:00|7587.5|7580.5|7588|7581|7588|7581|7587.2|7580.2|0
1687232100000|2023-06-20 03:35:00|7588.5|7581.5|7589.5|7582.5|7589.5|7582.5|7588.5|7581.5|0
1687232400000|2023-06-20 03:40:00|7589|7582|7589.5|7582.5|7589.7|7582.7|7588.7|7581.7|0
1687232700000|2023-06-20 03:45:00|7590|7583|7590|7583|7590.2|7583.2|7589.7|7582.7|0
1687233000000|2023-06-20 03:50:00|7589.7|7582.7|7588.2|7581.2|7590.2|7583.2|7588.2|7581.2|0
1687233300000|2023-06-20 03:55:00|7588.5|7581.5|7588|7581|7588.5|7581.5|7587.7|7580.7|0
1687233600000|2023-06-20 04:00:00|7588.5|7581.5|7589.5|7582.5|7589.7|7582.7|7588.5|7581.5|0
1687233900000|2023-06-20 04:05:00|7589.2|7582.2|7590|7583|7590|7583|7589|7582|0
1687234200000|2023-06-20 04:10:00|7589.7|7582.7|7589.5|7582.5|7590|7583|7589.2|7582.2|0
1687234500000|2023-06-20 04:15:00|7589.2|7582.2|7589|7582|7589.5|7582.5|7588.7|7581.7|0
1687234800000|2023-06-20 04:20:00|7589.2|7582.2|7588.7|7581.7|7590|7583|7588.7|7581.7|0
1687235100000|2023-06-20 04:25:00|7588.5|7581.5|7588.7|7581.7|7589.7|7582.7|7588.5|7581.5|0
1687235400000|2023-06-20 04:30:00|7589|7582|7589.2|7582.2|7589.5|7582.5|7589|7582|0
1687235700000|2023-06-20 04:35:00|7589.5|7582.5|7590|7583|7590|7583|7589|7582|0
1687236000000|2023-06-20 04:40:00|7589.7|7582.7|7590|7583|7590.2|7583.2|7589.7|7582.7|0
1687236300000|2023-06-20 04:45:00|7590.2|7583.2|7590|7583|7590.2|7583.2|7589.5|7582.5|0
1687236600000|2023-06-20 04:50:00|7590.2|7583.2|7590.5|7583.5|7590.5|7583.5|7589.7|7582.7|0
1687236900000|2023-06-20 04:55:00|7590.2|7583.2|7589.7|7582.7|7590.5|7583.5|7589.2|7582.2|0
1687237200000|2023-06-20 05:00:00|7589|7582|7590.2|7583.2|7591|7584|7589|7582|0
1687237500000|2023-06-20 05:05:00|7590.5|7583.5|7591.5|7584.5|7591.5|7584.5|7590|7583|0
1687237800000|2023-06-20 05:10:00|7591.2|7584.2|7589.2|7582.2|7591.2|7584.2|7589|7582|0
1687238100000|2023-06-20 05:15:00|7589|7582|7588|7581|7589.5|7582.5|7587.7|7580.7|0
1687238400000|2023-06-20 05:20:00|7587.7|7580.7|7582.7|7575.7|7587.7|7580.7|7582.5|7575.5|0
1687238700000|2023-06-20 05:25:00|7583|7576|7583.5|7576.5|7583.5|7576.5|7582.5|7575.5|0
1687239000000|2023-06-20 05:30:00|7583.2|7576.2|7584.2|7577.2|7584.7|7577.7|7582.7|7575.7|0
1687239300000|2023-06-20 05:35:00|7584.5|7577.5|7584.5|7577.5|7585.2|7578.2|7582.7|7575.7|0
1687239600000|2023-06-20 05:40:00|7584.2|7577.2|7586|7579|7586|7579|7584.2|7577.2|0
1687239900000|2023-06-20 05:45:00|7585.7|7578.7|7584.2|7577.2|7586|7579|7584.2|7577.2|0
1687240200000|2023-06-20 05:50:00|7584.5|7577.5|7582.7|7575.7|7584.5|7577.5|7580.5|7573.5|0
1687240500000|2023-06-20 05:55:00|7582.5|7575.5|7585.7|7578.7|7585.7|7578.7|7581|7574|0
1687240800000|2023-06-20 06:00:00|7585.5|7578.5|7580|7573|7585.7|7578.7|7578.2|7571.2|0
1687241100000|2023-06-20 06:05:00|7579.5|7572.5|7576.2|7569.2|7580.2|7573.2|7576.2|7569.2|0
1687241400000|2023-06-20 06:10:00|7576|7569|7573.2|7566.2|7577.5|7570.5|7573.2|7566.2|0
1687241700000|2023-06-20 06:15:00|7573|7566|7574.7|7567.7|7576.7|7569.7|7572.5|7565.5|0
1687242000000|2023-06-20 06:20:00|7575|7568|7576|7569|7577.5|7570.5|7574|7567|0
1687242300000|2023-06-20 06:25:00|7576.2|7569.2|7578.7|7571.7|7580|7573|7576.2|7569.2|0
1687242600000|2023-06-20 06:30:00|7579|7572|7577.2|7570.2|7579|7572|7576|7569|0
1687242900000|2023-06-20 06:35:00|7577|7570|7576|7569|7577.5|7570.5|7573.5|7566.5|0
1687243200000|2023-06-20 06:40:00|7576.2|7569.2|7574.7|7567.7|7576.7|7569.7|7574.2|7567.2|0
1687243500000|2023-06-20 06:45:00|7574.5|7567.5|7579.2|7572.2|7579.2|7572.2|7573.5|7566.5|0
1687243800000|2023-06-20 06:50:00|7579|7572|7579|7572|7581.2|7574.2|7579|7572|0
1687244100000|2023-06-20 06:55:00|7578.5|7571.5|7574.2|7567.2|7578.5|7571.5|7573|7566|0
1687244400000|2023-06-20 07:00:00|7573.2|7566.2|7581.5|7574.5|7583|7576|7570.5|7563.5|0
1687244700000|2023-06-20 07:05:00|7581.7|7574.7|7583|7576|7584.7|7577.7|7578|7571|0
1687245000000|2023-06-20 07:10:00|7582.5|7575.5|7585.5|7578.5|7586|7579|7579.5|7572.5|0
1687245300000|2023-06-20 07:15:00|7586|7579|7585.7|7578.7|7586.5|7579.5|7580.2|7573.2|0
1687245600000|2023-06-20 07:20:00|7586.5|7579.5|7592.7|7585.7|7593.7|7586.7|7584.5|7577.5|0
1687245900000|2023-06-20 07:25:00|7592.5|7585.5|7598.2|7591.2|7600.2|7593.2|7588.5|7581.5|0
1687246200000|2023-06-20 07:30:00|7597.5|7590.5|7606.2|7599.2|7606.2|7599.2|7597|7590|0
1687246500000|2023-06-20 07:35:00|7606|7599|7606|7599|7608.2|7601.2|7602.7|7595.7|0
1687246800000|2023-06-20 07:40:00|7605.9|7598.9|7602.4|7595.4|7607.4|7600.4|7600.7|7593.7|0
1687247100000|2023-06-20 07:45:00|7602.2|7595.2|7603.4|7596.4|7605.2|7598.2|7600.9|7593.9|0
1687247400000|2023-06-20 07:50:00|7603.2|7596.2|7603.2|7596.2|7606.2|7599.2|7601.9|7594.9|0
1687247700000|2023-06-20 07:55:00|7602.9|7595.9|7607.2|7600.2|7608.2|7601.2|7602.2|7595.2|0
1687248000000|2023-06-20 08:00:00|7609.7|7602.7|7604.2|7597.2|7611.9|7604.9|7602.7|7595.7|0
1687248300000|2023-06-20 08:05:00|7604.4|7597.4|7605.9|7598.9|7608.9|7601.9|7602.2|7595.2|0
1687248600000|2023-06-20 08:10:00|7605.7|7598.7|7606.2|7599.2|7606.4|7599.4|7603.9|7596.9|0
1687248900000|2023-06-20 08:15:00|7606.4|7599.4|7604.7|7597.7|7607.7|7600.7|7602.7|7595.7|0
1687249200000|2023-06-20 08:20:00|7604.2|7597.2|7605.7|7598.7|7605.7|7598.7|7601.7|7594.7|0
1687249500000|2023-06-20 08:25:00|7605.2|7598.2|7601.7|7594.7|7605.2|7598.2|7600.7|7593.7|0
1687249800000|2023-06-20 08:30:00|7601.2|7594.2|7594.2|7587.2|7603.7|7596.7|7593.7|7586.7|0
1687250100000|2023-06-20 08:35:00|7594.4|7587.4|7597.4|7590.4|7597.9|7590.9|7593.7|7586.7|0
1687250400000|2023-06-20 08:40:00|7597.2|7590.2|7601.7|7594.7|7602.7|7595.7|7596.2|7589.2|0
1687250700000|2023-06-20 08:45:00|7601.9|7594.9|7594.7|7587.7|7602.2|7595.2|7594.2|7587.2|0
1687251000000|2023-06-20 08:50:00|7594.2|7587.2|7593.2|7586.2|7594.7|7587.7|7589.2|7582.2|0
1687251300000|2023-06-20 08:55:00|7593.4|7586.4|7594.7|7587.7|7596.4|7589.4|7592.4|7585.4|0
1687251600000|2023-06-20 09:00:00|7594.4|7587.4|7593.7|7586.7|7595.7|7588.7|7592.7|7585.7|0
1687251900000|2023-06-20 09:05:00|7593.9|7586.9|7593.2|7586.2|7597.7|7590.7|7591.2|7584.2|0
1687252200000|2023-06-20 09:10:00|7592.9|7585.9|7597.2|7590.2|7597.4|7590.4|7592.4|7585.4|0
1687252500000|2023-06-20 09:15:00|7597.7|7590.7|7597.2|7590.2|7600.4|7593.4|7595.2|7588.2|0
1687252800000|2023-06-20 09:20:00|7596.7|7589.7|7590.7|7583.7|7596.7|7589.7|7590.7|7583.7|0
1687253100000|2023-06-20 09:25:00|7590.4|7583.4|7588.2|7581.2|7591.7|7584.7|7586.4|7579.4|0
1687253400000|2023-06-20 09:30:00|7587.7|7580.7|7587.7|7580.7|7590.2|7583.2|7587.2|7580.2|0
1687253700000|2023-06-20 09:35:00|7587.2|7580.2|7592.4|7585.4|7592.4|7585.4|7586.9|7579.9|0
1687254000000|2023-06-20 09:40:00|7592.2|7585.2|7592.7|7585.7|7594.2|7587.2|7590.7|7583.7|0
1687254300000|2023-06-20 09:45:00|7592.9|7585.9|7595.4|7588.4|7595.7|7588.7|7592.7|7585.7|0
1687254600000|2023-06-20 09:50:00|7595.2|7588.2|7596.4|7589.4|7597.2|7590.2|7592.7|7585.7|0
1687254900000|2023-06-20 09:55:00|7596.7|7589.7|7592.4|7585.4|7597.7|7590.7|7592.4|7585.4|0
1687255200000|2023-06-20 10:00:00|7591.4|7584.4|7594.7|7587.7|7594.7|7587.7|7590.4|7583.4|0
1687255500000|2023-06-20 10:05:00|7594.4|7587.4|7595.7|7588.7|7596.7|7589.7|7593.7|7586.7|0
1687255800000|2023-06-20 10:10:00|7595.9|7588.9|7597.2|7590.2|7597.7|7590.7|7595.7|7588.7|0
1687256100000|2023-06-20 10:15:00|7597.4|7590.4|7595.7|7588.7|7597.7|7590.7|7594.2|7587.2|0
1687256400000|2023-06-20 10:20:00|7595.4|7588.4|7594.2|7587.2|7595.4|7588.4|7593.2|7586.2|0
1687256700000|2023-06-20 10:25:00|7593.7|7586.7|7591.2|7584.2|7594.2|7587.2|7590.7|7583.7|0
1687257000000|2023-06-20 10:30:00|7590.9|7583.9|7594.7|7587.7|7595.4|7588.4|7590.9|7583.9|0
1687257300000|2023-06-20 10:35:00|7594.9|7587.9|7590.4|7583.4|7594.9|7587.9|7589.4|7582.4|0
1687257600000|2023-06-20 10:40:00|7590.7|7583.7|7593.2|7586.2|7593.7|7586.7|7590.7|7583.7|0
1687257900000|2023-06-20 10:45:00|7593.4|7586.4|7593.2|7586.2|7594.4|7587.4|7592.2|7585.2|0
1687258200000|2023-06-20 10:50:00|7593.4|7586.4|7593.4|7586.4|7593.7|7586.7|7591.9|7584.9|0
1687258500000|2023-06-20 10:55:00|7593.2|7586.2|7595.2|7588.2|7596.9|7589.9|7592.2|7585.2|0
1687258800000|2023-06-20 11:00:00|7594.7|7587.7|7597.4|7590.4|7597.7|7590.7|7593.2|7586.2|0
1687259100000|2023-06-20 11:05:00|7597.2|7590.2|7597.9|7590.9|7598.4|7591.4|7595.9|7588.9|0
1687259400000|2023-06-20 11:10:00|7597.7|7590.7|7598.9|7591.9|7599.7|7592.7|7596.7|7589.7|0
1687259700000|2023-06-20 11:15:00|7599.2|7592.2|7598.9|7591.9|7600.2|7593.2|7597.2|7590.2|0
1687260000000|2023-06-20 11:20:00|7598.7|7591.7|7597.4|7590.4|7599.7|7592.7|7597.2|7590.2|0
1687260300000|2023-06-20 11:25:00|7597.2|7590.2|7598.4|7591.4|7598.4|7591.4|7595.4|7588.4|0
1687260600000|2023-06-20 11:30:00|7598.2|7591.2|7598.7|7591.7|7600.7|7593.7|7598.2|7591.2|0
1687260900000|2023-06-20 11:35:00|7598.2|7591.2|7601.2|7594.2|7601.7|7594.7|7597.7|7590.7|0
1687261200000|2023-06-20 11:40:00|7600.7|7593.7|7599.2|7592.2|7600.7|7593.7|7598.7|7591.7|0
1687261500000|2023-06-20 11:45:00|7599.4|7592.4|7598.7|7591.7|7600.2|7593.2|7598.2|7591.2|0
1687261800000|2023-06-20 11:50:00|7598.4|7591.4|7599.9|7592.9|7601.4|7594.4|7598.2|7591.2|0
1687262100000|2023-06-20 11:55:00|7600.2|7593.2|7599.2|7592.2|7600.4|7593.4|7598.2|7591.2|0
1687262400000|2023-06-20 12:00:00|7599.7|7592.7|7599.2|7592.2|7601.2|7594.2|7598.7|7591.7|0
1687262700000|2023-06-20 12:05:00|7598.7|7591.7|7598.2|7591.2|7600.4|7593.4|7596.4|7589.4|0
1687263000000|2023-06-20 12:10:00|7597.9|7590.9|7594.2|7587.2|7598.4|7591.4|7594.2|7587.2|0
1687263300000|2023-06-20 12:15:00|7594.4|7587.4|7592.2|7585.2|7595.2|7588.2|7591.9|7584.9|0
1687263600000|2023-06-20 12:20:00|7592.4|7585.4|7596.4|7589.4|7597.7|7590.7|7592.2|7585.2|0
1687263900000|2023-06-20 12:25:00|7596.2|7589.2|7599.9|7592.9|7600.7|7593.7|7596.2|7589.2|0
1687264200000|2023-06-20 12:30:00|7599.7|7592.7|7598.4|7591.4|7600.9|7593.9|7598.2|7591.2|0
1687264500000|2023-06-20 12:35:00|7598.7|7591.7|7597.2|7590.2|7598.7|7591.7|7596.2|7589.2|0
1687264800000|2023-06-20 12:40:00|7597.4|7590.4|7598.2|7591.2|7599.2|7592.2|7597.2|7590.2|0
1687265100000|2023-06-20 12:45:00|7597.9|7590.9|7598.2|7591.2|7599.7|7592.7|7596.7|7589.7|0
1687265400000|2023-06-20 12:50:00|7598.4|7591.4|7603.2|7596.2|7604.7|7597.7|7597.7|7590.7|0
1687265700000|2023-06-20 12:55:00|7603.4|7596.4|7603.2|7596.2|7603.7|7596.7|7601.2|7594.2|0
1687266000000|2023-06-20 13:00:00|7602.9|7595.9|7604.7|7597.7|7605.2|7598.2|7602.2|7595.2|0
1687266300000|2023-06-20 13:05:00|7604.9|7597.9|7604.2|7597.2|7605.7|7598.7|7603.7|7596.7|0
1687266600000|2023-06-20 13:10:00|7604.4|7597.4|7607.2|7600.2|7607.2|7600.2|7604.2|7597.2|0
1687266900000|2023-06-20 13:15:00|7606.9|7599.9|7611.7|7604.7|7611.7|7604.7|7606.7|7599.7|0
1687267200000|2023-06-20 13:20:00|7611.4|7604.4|7606.2|7599.2|7611.4|7604.4|7606.2|7599.2|0
1687267500000|2023-06-20 13:25:00|7606.7|7599.7|7600.4|7593.4|7609.2|7602.2|7600.4|7593.4|0
1687267800000|2023-06-20 13:30:00|7600.2|7593.2|7598.2|7591.2|7601.2|7594.2|7593.7|7586.7|0
1687268100000|2023-06-20 13:35:00|7597.9|7590.9|7596.4|7589.4|7599.7|7592.7|7592.4|7585.4|0
1687268400000|2023-06-20 13:40:00|7595.9|7588.9|7589.2|7582.2|7596.7|7589.7|7587.2|7580.2|0
1687268700000|2023-06-20 13:45:00|7588.7|7581.7|7589.7|7582.7|7591.7|7584.7|7586.2|7579.2|0
1687269000000|2023-06-20 13:50:00|7589.4|7582.4|7591.9|7584.9|7592.4|7585.4|7587.4|7580.4|0
1687269300000|2023-06-20 13:55:00|7592.2|7585.2|7594.9|7587.9|7595.2|7588.2|7589.2|7582.2|0
1687269600000|2023-06-20 14:00:00|7594.7|7587.7|7591.9|7584.9|7595.7|7588.7|7591.7|7584.7|0
1687269900000|2023-06-20 14:05:00|7591.7|7584.7|7590.2|7583.2|7594.2|7587.2|7589.4|7582.4|0
1687270200000|2023-06-20 14:10:00|7590.7|7583.7|7589.2|7582.2|7593.2|7586.2|7588.7|7581.7|0
1687270500000|2023-06-20 14:15:00|7589.7|7582.7|7581.4|7574.4|7589.7|7582.7|7580.7|7573.7|0
1687270800000|2023-06-20 14:20:00|7581.2|7574.2|7578.2|7571.2|7582.2|7575.2|7577.7|7570.7|0
1687271100000|2023-06-20 14:25:00|7578.4|7571.4|7579.2|7572.2|7580.4|7573.4|7575.2|7568.2|0
1687271400000|2023-06-20 14:30:00|7578.9|7571.9|7581.7|7574.7|7583.2|7576.2|7578.2|7571.2|0
1687271700000|2023-06-20 14:35:00|7581.4|7574.4|7583.2|7576.2|7584.7|7577.7|7579.7|7572.7|0
1687272000000|2023-06-20 14:40:00|7582.7|7575.7|7584.4|7577.4|7586.7|7579.7|7582.7|7575.7|0
1687272300000|2023-06-20 14:45:00|7584.7|7577.7|7581.7|7574.7|7585.2|7578.2|7579.7|7572.7|0
1687272600000|2023-06-20 14:50:00|7581.4|7574.4|7578.2|7571.2|7581.4|7574.4|7577.2|7570.2|0
1687272900000|2023-06-20 14:55:00|7577.7|7570.7|7578.7|7571.7|7578.9|7571.9|7573.9|7566.9|0
1687273200000|2023-06-20 15:00:00|7578.9|7571.9|7580.2|7573.2|7582.4|7575.4|7578.7|7571.7|0
1687273500000|2023-06-20 15:05:00|7580.4|7573.4|7577.4|7570.4|7581.7|7574.7|7577.2|7570.2|0
1687273800000|2023-06-20 15:10:00|7577.2|7570.2|7575.9|7568.9|7577.7|7570.7|7575.2|7568.2|0
1687274100000|2023-06-20 15:15:00|7576.2|7569.2|7574.7|7567.7|7576.7|7569.7|7573.2|7566.2|0
1687274400000|2023-06-20 15:20:00|7574.2|7567.2|7570.7|7563.7|7574.2|7567.2|7569.9|7562.9|0
1687274700000|2023-06-20 15:25:00|7570.4|7563.4|7569.4|7562.4|7571.7|7564.7|7568.7|7561.7|0
1687275000000|2023-06-20 15:30:00|7569.7|7562.7|7571.4|7564.4|7572.2|7565.2|7566.2|7559.2|0
1687275300000|2023-06-20 15:35:00|7571.2|7564.2|7570.7|7563.7|7572.7|7565.7|7568.7|7561.7|0
1687275600000|2023-06-20 15:40:00|7570.4|7563.4|7569.2|7562.2|7571.2|7564.2|7567.2|7560.2|0
1687275900000|2023-06-20 15:45:00|7568.7|7561.7|7573.2|7566.2|7573.2|7566.2|7568.7|7561.7|0
1687276200000|2023-06-20 15:50:00|7572.9|7565.9|7571.7|7564.7|7573.7|7566.7|7570.7|7563.7|0
1687276500000|2023-06-20 15:55:00|7571.9|7564.9|7572.2|7565.2|7573.7|7566.7|7571.9|7564.9|0
1687276800000|2023-06-20 16:00:00|7572.4|7565.4|7572.7|7565.7|7573.4|7566.4|7571.7|7564.7|0
1687277100000|2023-06-20 16:05:00|7572.9|7565.9|7572.7|7565.7|7574.7|7567.7|7571.7|7564.7|0
1687277400000|2023-06-20 16:10:00|7573.2|7566.2|7575.4|7568.4|7577.2|7570.2|7572.7|7565.7|0
1687277700000|2023-06-20 16:15:00|7575.2|7568.2|7573.9|7566.9|7575.7|7568.7|7573.7|7566.7|0
1687278000000|2023-06-20 16:20:00|7573.7|7566.7|7578.2|7571.2|7578.2|7571.2|7573.7|7566.7|0
1687278300000|2023-06-20 16:25:00|7577.7|7570.7|7577.7|7570.7|7579.2|7572.2|7576.7|7569.7|0
1687278600000|2023-06-20 16:30:00|7577.9|7570.9|7579.2|7572.2|7579.2|7572.2|7575.7|7568.7|0
1687278900000|2023-06-20 16:35:00|7579.4|7572.4|7578.7|7571.7|7580.7|7573.7|7578.7|7571.7|0
1687279200000|2023-06-20 16:40:00|7578.9|7571.9|7578.2|7571.2|7579.7|7572.7|7578.2|7571.2|0
1687279500000|2023-06-20 16:45:00|7577.7|7570.7|7578.2|7571.2|7579.7|7572.7|7577.7|7570.7|0
1687279800000|2023-06-20 16:50:00|7577.7|7570.7|7578.7|7571.7|7579.2|7572.2|7576.2|7569.2|0
1687280100000|2023-06-20 16:55:00|7578.4|7571.4|7579.9|7572.9|7579.9|7572.9|7578.2|7571.2|0
1687280400000|2023-06-20 17:00:00|7579.7|7572.7|7581.2|7574.2|7582.2|7575.2|7579.2|7572.2|0
1687280700000|2023-06-20 17:05:00|7581.4|7574.4|7579.4|7572.4|7581.4|7574.4|7578.7|7571.7|0
1687281000000|2023-06-20 17:10:00|7579.2|7572.2|7579.2|7572.2|7579.7|7572.7|7578.2|7571.2|0
1687281300000|2023-06-20 17:15:00|7579.4|7572.4|7582.7|7575.7|7582.7|7575.7|7579.2|7572.2|0
1687281600000|2023-06-20 17:20:00|7582.4|7575.4|7583.2|7576.2|7584.7|7577.7|7582.2|7575.2|0
1687281900000|2023-06-20 17:25:00|7582.7|7575.7|7583.4|7576.4|7583.4|7576.4|7581.7|7574.7|0
1687282200000|2023-06-20 17:30:00|7583.7|7576.7|7584.2|7577.2|7585.2|7578.2|7583.2|7576.2|0
1687282500000|2023-06-20 17:35:00|7583.9|7576.9|7581.7|7574.7|7584.7|7577.7|7581.2|7574.2|0
1687282800000|2023-06-20 17:40:00|7581.4|7574.4|7581.4|7574.4|7582.9|7575.9|7581.2|7574.2|0
1687283100000|2023-06-20 17:45:00|7581.7|7574.7|7581.4|7574.4|7582.7|7575.7|7581.2|7574.2|0
1687283400000|2023-06-20 17:50:00|7581.2|7574.2|7579.2|7572.2|7581.7|7574.7|7579.2|7572.2|0
1687283700000|2023-06-20 17:55:00|7579.4|7572.4|7579.7|7572.7|7580.4|7573.4|7578.2|7571.2|0
1687284000000|2023-06-20 18:00:00|7579.4|7572.4|7578.2|7571.2|7579.7|7572.7|7577.9|7570.9|0
1687284300000|2023-06-20 18:05:00|7578.4|7571.4|7576.7|7569.7|7578.4|7571.4|7576.2|7569.2|0
1687284600000|2023-06-20 18:10:00|7576.4|7569.4|7578.9|7571.9|7579.4|7572.4|7576.4|7569.4|0
1687284900000|2023-06-20 18:15:00|7579.2|7572.2|7579.7|7572.7|7580.7|7573.7|7578.4|7571.4|0
1687285200000|2023-06-20 18:20:00|7580.2|7573.2|7579.7|7572.7|7580.9|7573.9|7578.2|7571.2|0
1687285500000|2023-06-20 18:25:00|7579.9|7572.9|7580.9|7573.9|7581.2|7574.2|7579.2|7572.2|0
1687285800000|2023-06-20 18:30:00|7580.7|7573.7|7580.4|7573.4|7581.2|7574.2|7579.7|7572.7|0
1687286100000|2023-06-20 18:35:00|7580.7|7573.7|7579.7|7572.7|7580.7|7573.7|7578.9|7571.9|0
1687286400000|2023-06-20 18:40:00|7579.2|7572.2|7577.9|7570.9|7579.4|7572.4|7576.2|7569.2|0
1687286700000|2023-06-20 18:45:00|7577.7|7570.7|7579.4|7572.4|7580.7|7573.7|7577.4|7570.4|0
1687287000000|2023-06-20 18:50:00|7579.2|7572.2|7579.2|7572.2|7580.2|7573.2|7578.2|7571.2|0
1687287300000|2023-06-20 18:55:00|7579.4|7572.4|7578.9|7571.9|7580.2|7573.2|7578.2|7571.2|0
1687287600000|2023-06-20 19:00:00|7579.2|7572.2|7577.7|7570.7|7579.9|7572.9|7577.4|7570.4|0
1687287900000|2023-06-20 19:05:00|7577.9|7570.9|7578.2|7571.2|7578.7|7571.7|7577.2|7570.2|0
1687288200000|2023-06-20 19:10:00|7578.4|7571.4|7578.2|7571.2|7579.2|7572.2|7576.7|7569.7|0
1687288500000|2023-06-20 19:15:00|7577.9|7570.9|7576.4|7569.4|7578.2|7571.2|7576.2|7569.2|0
1687288800000|2023-06-20 19:20:00|7576.7|7569.7|7577.7|7570.7|7577.7|7570.7|7575.7|7568.7|0
1687289100000|2023-06-20 19:25:00|7577.2|7570.2|7578.2|7571.2|7578.2|7571.2|7577.2|7570.2|0
1687289400000|2023-06-20 19:30:00|7578.4|7571.4|7574.2|7567.2|7578.7|7571.7|7574.2|7567.2|0
1687289700000|2023-06-20 19:35:00|7573.7|7566.7|7573.2|7566.2|7574.4|7567.4|7573.2|7566.2|0
1687290000000|2023-06-20 19:40:00|7573.4|7566.4|7574.9|7567.9|7575.2|7568.2|7571.7|7564.7|0
1687290300000|2023-06-20 19:45:00|7574.7|7567.7|7575.2|7568.2|7575.9|7568.9|7574.4|7567.4|0
1687290600000|2023-06-20 19:50:00|7575.4|7568.4|7568.7|7561.7|7576.2|7569.2|7568.7|7561.7|0
1687290900000|2023-06-20 19:55:00|7569.2|7562.2|7566.7|7559.7|7569.9|7562.9|7565.9|7558.9|0
1687291200000|2023-06-20 20:00:00|7566.1|7559.1|7562.3|7555.3|7566.6|7559.6|7559|7552|0
1687291500000|2023-06-20 20:05:00|7562.2|7555.2|7562.3|7555.3|7562.7|7555.7|7560.5|7553.5|0
1687291800000|2023-06-20 20:10:00|7562.4|7555.4|7564.1|7557.1|7565.2|7558.2|7561.6|7554.6|0
1687292100000|2023-06-20 20:15:00|7563.9|7556.9|7564.6|7557.6|7565.4|7558.4|7563.1|7556.1|0
1687292400000|2023-06-20 20:20:00|7564.5|7557.5|7565.1|7558.1|7566.2|7559.2|7564.3|7557.3|0
1687292700000|2023-06-20 20:25:00|7564.8|7557.8|7566.6|7559.6|7567|7560|7564.6|7557.6|0
1687293000000|2023-06-20 20:30:00|7566.5|7559.5|7565.8|7558.8|7566.5|7559.5|7565.8|7558.8|0
1687293300000|2023-06-20 20:35:00|7565.9|7558.9|7565.9|7558.9|7565.9|7558.9|7565.4|7558.4|0
1687293600000|2023-06-20 20:40:00|7565.7|7558.7|7565.1|7558.1|7565.9|7558.9|7564.9|7557.9|0
1687293900000|2023-06-20 20:45:00|7564.9|7557.9|7565.1|7558.1|7565.4|7558.4|7564.9|7557.9|0
1687294200000|2023-06-20 20:50:00|7565|7558|7564.2|7557.2|7565.8|7558.8|7564.2|7557.2|0
1687294500000|2023-06-20 20:55:00|7564.1|7557.1|7563.2|7556.2|7564.2|7557.2|7563.2|7556.2|0
1687294800000|2023-06-20 21:00:00|7563.1|7556.1|7564.1|7557.1|7564.2|7557.2|7563.1|7556.1|0
1687295100000|2023-06-20 21:05:00|7564|7557|7564.5|7557.5|7564.5|7557.5|7563.8|7556.8|0
1687295400000|2023-06-20 21:10:00|7564.4|7557.4|7564.2|7557.2|7564.4|7557.4|7563.9|7556.9|0
1687295700000|2023-06-20 21:15:00|7564.3|7557.3|7564.5|7557.5|7564.5|7557.5|7564.3|7557.3|0
1687296000000|2023-06-20 21:20:00|7564.3|7557.3|7563.6|7556.6|7564.5|7557.5|7563.6|7556.6|0
1687296300000|2023-06-20 21:25:00|7563.7|7556.7|7565.6|7558.6|7565.6|7558.6|7563.4|7556.4|0
1687296600000|2023-06-20 21:30:00|7564.8|7557.8|7565|7558|7565|7558|7564.8|7557.8|0
1687296900000|2023-06-20 21:35:00|7564.9|7557.9|7563.8|7556.8|7564.9|7557.9|7563.7|7556.7|0
1687297500000|2023-06-20 21:45:00|7563.6|7556.6|7563.8|7556.8|7563.8|7556.8|7563.6|7556.6|0
1687298100000|2023-06-20 21:55:00|7563.7|7556.7|7564.3|7557.3|7564.4|7557.4|7563.6|7556.6|0
1687298400000|2023-06-20 22:00:00|7564.2|7557.2|7567.2|7560.2|7567.2|7560.2|7563.8|7556.8|0
1687298700000|2023-06-20 22:05:00|7567.1|7560.1|7566.5|7559.5|7567.3|7560.3|7566.5|7559.5|0
1687299000000|2023-06-20 22:10:00|7566.3|7559.3|7565.2|7558.2|7566.8|7559.8|7564.8|7557.8|0
1687299300000|2023-06-20 22:15:00|7565.1|7558.1|7564.5|7557.5|7565.6|7558.6|7564.1|7557.1|0
1687299600000|2023-06-20 22:20:00|7564.6|7557.6|7566.4|7559.4|7566.4|7559.4|7564.6|7557.6|0
1687299900000|2023-06-20 22:25:00|7566.5|7559.5|7567.5|7560.5|7567.5|7560.5|7566.5|7559.5|0
1687300200000|2023-06-20 22:30:00|7567.3|7560.3|7565.8|7558.8|7570|7563|7565.8|7558.8|0
1687300500000|2023-06-20 22:35:00|7565.7|7558.7|7566.9|7559.9|7566.9|7559.9|7565.2|7558.2|0
1687300800000|2023-06-20 22:40:00|7566.7|7559.7|7567|7560|7567.8|7560.8|7565.1|7558.1|0
1687301100000|2023-06-20 22:45:00|7566.8|7559.8|7566.1|7559.1|7567.5|7560.5|7565.1|7558.1|0
1687301400000|2023-06-20 22:50:00|7566|7559|7565.4|7558.4|7566.6|7559.6|7564.7|7557.7|0
1687301700000|2023-06-20 22:55:00|7565.5|7558.5|7566.3|7559.3|7566.3|7559.3|7565.4|7558.4|0
1687302000000|2023-06-20 23:00:00|7566.4|7559.4|7568.7|7561.7|7568.7|7561.7|7566.3|7559.3|0
1687302300000|2023-06-20 23:05:00|7568.6|7561.6|7569.7|7562.7|7570.1|7563.1|7568.4|7561.4|0
1687302600000|2023-06-20 23:10:00|7569.8|7562.8|7570.6|7563.6|7571.1|7564.1|7569.4|7562.4|0
1687302900000|2023-06-20 23:15:00|7570.8|7563.8|7570.3|7563.3|7571|7564|7570.3|7563.3|0
1687303200000|2023-06-20 23:20:00|7570.4|7563.4|7571.8|7564.8|7571.8|7564.8|7570.4|7563.4|0
1687303500000|2023-06-20 23:25:00|7571.5|7564.5|7572.1|7565.1|7572.1|7565.1|7571.4|7564.4|0
1687303800000|2023-06-20 23:30:00|7572.2|7565.2|7572.5|7565.5|7573|7566|7572.1|7565.1|0
1687304100000|2023-06-20 23:35:00|7572.4|7565.4|7574.4|7567.4|7574.4|7567.4|7572.2|7565.2|0
1687304400000|2023-06-20 23:40:00|7574.3|7567.3|7574.7|7567.7|7575.9|7568.9|7574|7567|0
1687304700000|2023-06-20 23:45:00|7574.8|7567.8|7572.2|7565.2|7574.9|7567.9|7571.9|7564.9|0
1687305000000|2023-06-20 23:50:00|7572.1|7565.1|7573.6|7566.6|7574.4|7567.4|7571.9|7564.9|0
1687305300000|2023-06-20 23:55:00|7573.5|7566.5|7571.7|7564.7|7573.5|7566.5|7570.7|7563.7|0
1687305600000|2023-06-21 00:00:00|7571.8|7564.8|7574.9|7567.9|7575.4|7568.4|7570.7|7563.7|0
1687305900000|2023-06-21 00:05:00|7575.2|7568.2|7574.7|7567.7|7575.2|7568.2|7574.7|7567.7|0
1687306200000|2023-06-21 00:10:00|7574.9|7567.9|7574.7|7567.7|7574.9|7567.9|7574.7|7567.7|0
1687306500000|2023-06-21 00:15:00|7574.2|7567.2|7573.7|7566.7|7574.2|7567.2|7572.9|7565.9|0
1687306800000|2023-06-21 00:20:00|7573.9|7566.9|7575.7|7568.7|7576.4|7569.4|7573.7|7566.7|0
1687307100000|2023-06-21 00:25:00|7575.9|7568.9|7576.2|7569.2|7576.7|7569.7|7575.7|7568.7|0
1687307400000|2023-06-21 00:30:00|7575.7|7568.7|7574.2|7567.2|7575.7|7568.7|7574.2|7567.2|0
1687307700000|2023-06-21 00:35:00|7573.9|7566.9|7577.7|7570.7|7577.9|7570.9|7573.9|7566.9|0
1687308000000|2023-06-21 00:40:00|7577.9|7570.9|7577.9|7570.9|7579.9|7572.9|7577.4|7570.4|0
1687308300000|2023-06-21 00:45:00|7577.7|7570.7|7577.7|7570.7|7577.9|7570.9|7576.9|7569.9|0
1687308600000|2023-06-21 00:50:00|7577.4|7570.4|7576.9|7569.9|7577.7|7570.7|7576.4|7569.4|0
1687308900000|2023-06-21 00:55:00|7576.7|7569.7|7574.9|7567.9|7576.9|7569.9|7574.9|7567.9|0
1687309200000|2023-06-21 01:00:00|7574.7|7567.7|7574.2|7567.2|7574.9|7567.9|7574.2|7567.2|0
1687309500000|2023-06-21 01:05:00|7573.9|7566.9|7573.2|7566.2|7574.2|7567.2|7572.7|7565.7|0
1687309800000|2023-06-21 01:10:00|7573.7|7566.7|7574.2|7567.2|7574.9|7567.9|7573.4|7566.4|0
1687310100000|2023-06-21 01:15:00|7573.9|7566.9|7573.9|7566.9|7573.9|7566.9|7572.2|7565.2|0
1687310400000|2023-06-21 01:20:00|7573.7|7566.7|7573.4|7566.4|7574.4|7567.4|7573.4|7566.4|0
1687310700000|2023-06-21 01:25:00|7573.7|7566.7|7574.2|7567.2|7574.2|7567.2|7572.9|7565.9|0
1687311000000|2023-06-21 01:30:00|7574.4|7567.4|7576.4|7569.4|7576.4|7569.4|7574.2|7567.2|0
1687311300000|2023-06-21 01:35:00|7576.7|7569.7|7573.9|7566.9|7576.7|7569.7|7573.9|7566.9|0
1687311600000|2023-06-21 01:40:00|7574.2|7567.2|7574.4|7567.4|7574.9|7567.9|7573.4|7566.4|0
1687311900000|2023-06-21 01:45:00|7574.2|7567.2|7576.2|7569.2|7576.2|7569.2|7574.2|7567.2|0
1687312200000|2023-06-21 01:50:00|7576.4|7569.4|7576.7|7569.7|7577.2|7570.2|7575.7|7568.7|0
1687312500000|2023-06-21 01:55:00|7576.4|7569.4|7576.7|7569.7|7577.2|7570.2|7575.9|7568.9|0
1687312800000|2023-06-21 02:00:00|7576.2|7569.2|7576.4|7569.4|7577.2|7570.2|7576.2|7569.2|0
1687313100000|2023-06-21 02:05:00|7576.7|7569.7|7574.2|7567.2|7576.7|7569.7|7573.7|7566.7|0
1687313400000|2023-06-21 02:10:00|7573.9|7566.9|7575.7|7568.7|7575.9|7568.9|7573.9|7566.9|0
1687313700000|2023-06-21 02:15:00|7575.9|7568.9|7576.4|7569.4|7576.9|7569.9|7575.7|7568.7|0
1687314000000|2023-06-21 02:20:00|7576.7|7569.7|7576.4|7569.4|7577.7|7570.7|7576.4|7569.4|0
1687314300000|2023-06-21 02:25:00|7576.7|7569.7|7576.7|7569.7|7577.2|7570.2|7575.9|7568.9|0
1687314600000|2023-06-21 02:30:00|7576.9|7569.9|7576.9|7569.9|7577.2|7570.2|7576.4|7569.4|0
1687314900000|2023-06-21 02:35:00|7577.2|7570.2|7575.2|7568.2|7577.2|7570.2|7574.9|7567.9|0
1687315200000|2023-06-21 02:40:00|7575.4|7568.4|7574.9|7567.9|7575.9|7568.9|7573.9|7566.9|0
1687315500000|2023-06-21 02:45:00|7574.7|7567.7|7574.7|7567.7|7574.7|7567.7|7573.9|7566.9|0
1687315800000|2023-06-21 02:50:00|7574.4|7567.4|7573.9|7566.9|7574.9|7567.9|7573.9|7566.9|0
1687316100000|2023-06-21 02:55:00|7574.2|7567.2|7573.7|7566.7|7574.2|7567.2|7573.2|7566.2|0
1687316400000|2023-06-21 03:00:00|7574.4|7567.4|7574.7|7567.7|7575.2|7568.2|7574.2|7567.2|0
1687316700000|2023-06-21 03:05:00|7574.9|7567.9|7574.9|7567.9|7574.9|7567.9|7573.9|7566.9|0
1687317000000|2023-06-21 03:10:00|7574.7|7567.7|7572.9|7565.9|7574.7|7567.7|7572.9|7565.9|0
1687317300000|2023-06-21 03:15:00|7572.7|7565.7|7572.9|7565.9|7573.7|7566.7|7572.7|7565.7|0
1687317600000|2023-06-21 03:20:00|7572.7|7565.7|7572.9|7565.9|7573.7|7566.7|7572.4|7565.4|0
1687317900000|2023-06-21 03:25:00|7573.4|7566.4|7572.4|7565.4|7573.4|7566.4|7571.9|7564.9|0
1687318200000|2023-06-21 03:30:00|7572.2|7565.2|7572.9|7565.9|7573.4|7566.4|7571.2|7564.2|0
1687318500000|2023-06-21 03:35:00|7572.7|7565.7|7572.7|7565.7|7572.7|7565.7|7571.4|7564.4|0
1687318800000|2023-06-21 03:40:00|7572.9|7565.9|7573.9|7566.9|7574.2|7567.2|7572.7|7565.7|0
1687319100000|2023-06-21 03:45:00|7573.7|7566.7|7574.2|7567.2|7574.2|7567.2|7573.7|7566.7|0
1687319400000|2023-06-21 03:50:00|7574.4|7567.4|7575.7|7568.7|7575.7|7568.7|7574.2|7567.2|0
1687319700000|2023-06-21 03:55:00|7575.4|7568.4|7575.4|7568.4|7575.7|7568.7|7575.2|7568.2|0
1687320000000|2023-06-21 04:00:00|7575.2|7568.2|7575.2|7568.2|7575.7|7568.7|7575.2|7568.2|0
1687320300000|2023-06-21 04:05:00|7574.7|7567.7|7574.9|7567.9|7575.2|7568.2|7574.7|7567.7|0
1687320600000|2023-06-21 04:10:00|7575.2|7568.2|7575.2|7568.2|7575.2|7568.2|7574.7|7567.7|0
1687320900000|2023-06-21 04:15:00|7574.9|7567.9|7574.9|7567.9|7574.9|7567.9|7574.7|7567.7|0
1687321200000|2023-06-21 04:20:00|7574.7|7567.7|7574.9|7567.9|7574.9|7567.9|7574.4|7567.4|0
1687321500000|2023-06-21 04:25:00|7575.2|7568.2|7575.2|7568.2|7575.2|7568.2|7574.9|7567.9|0
1687321800000|2023-06-21 04:30:00|7575.4|7568.4|7575.7|7568.7|7575.7|7568.7|7574.9|7567.9|0
1687322100000|2023-06-21 04:35:00|7575.4|7568.4|7576.2|7569.2|7576.2|7569.2|7575.2|7568.2|0
1687322400000|2023-06-21 04:40:00|7576.4|7569.4|7576.7|7569.7|7576.7|7569.7|7576.2|7569.2|0
1687322700000|2023-06-21 04:45:00|7577.2|7570.2|7576.4|7569.4|7577.2|7570.2|7576.2|7569.2|0
1687323000000|2023-06-21 04:50:00|7576.2|7569.2|7576.2|7569.2|7576.4|7569.4|7575.7|7568.7|0
1687323300000|2023-06-21 04:55:00|7575.9|7568.9|7577.7|7570.7|7577.7|7570.7|7575.4|7568.4|0
1687323600000|2023-06-21 05:00:00|7577.9|7570.9|7576.9|7569.9|7578.2|7571.2|7576.4|7569.4|0
1687323900000|2023-06-21 05:05:00|7576.7|7569.7|7576.2|7569.2|7577.4|7570.4|7575.9|7568.9|0
1687324200000|2023-06-21 05:10:00|7575.9|7568.9|7574.9|7567.9|7575.9|7568.9|7574.7|7567.7|0
1687324500000|2023-06-21 05:15:00|7574.7|7567.7|7574.7|7567.7|7575.2|7568.2|7573.9|7566.9|0
1687324800000|2023-06-21 05:20:00|7575.2|7568.2|7574.7|7567.7|7575.7|7568.7|7574.4|7567.4|0
1687325100000|2023-06-21 05:25:00|7574.4|7567.4|7572.7|7565.7|7575.4|7568.4|7572.7|7565.7|0
1687325400000|2023-06-21 05:30:00|7572.9|7565.9|7570.7|7563.7|7573.2|7566.2|7568.2|7561.2|0
1687325700000|2023-06-21 05:35:00|7571.2|7564.2|7571.9|7564.9|7572.4|7565.4|7570.7|7563.7|0
1687326000000|2023-06-21 05:40:00|7571.7|7564.7|7569.9|7562.9|7572.2|7565.2|7569.7|7562.7|0
1687326300000|2023-06-21 05:45:00|7569.7|7562.7|7568.9|7561.9|7570.7|7563.7|7568.9|7561.9|0
1687326600000|2023-06-21 05:50:00|7569.4|7562.4|7568.4|7561.4|7569.4|7562.4|7567.2|7560.2|0
1687326900000|2023-06-21 05:55:00|7568.2|7561.2|7568.2|7561.2|7568.7|7561.7|7567.4|7560.4|0
1687327200000|2023-06-21 06:00:00|7566.9|7559.9|7553.7|7546.7|7567.9|7560.9|7551.2|7544.2|0
1687327500000|2023-06-21 06:05:00|7553.2|7546.2|7551.7|7544.7|7554.2|7547.2|7550.2|7543.2|0
1687327800000|2023-06-21 06:10:00|7551.4|7544.4|7552.7|7545.7|7553.2|7546.2|7549.7|7542.7|0
1687328100000|2023-06-21 06:15:00|7552.9|7545.9|7552.4|7545.4|7553.2|7546.2|7548.9|7541.9|0
1687328400000|2023-06-21 06:20:00|7552.7|7545.7|7553.2|7546.2|7554.4|7547.4|7552.4|7545.4|0
1687328700000|2023-06-21 06:25:00|7553.4|7546.4|7553.9|7546.9|7553.9|7546.9|7552.2|7545.2|0
1687329000000|2023-06-21 06:30:00|7553.7|7546.7|7549.2|7542.2|7555.2|7548.2|7549.2|7542.2|0
1687329300000|2023-06-21 06:35:00|7548.7|7541.7|7539.2|7532.2|7548.7|7541.7|7538.2|7531.2|0
1687329600000|2023-06-21 06:40:00|7538.7|7531.7|7541.2|7534.2|7541.7|7534.7|7536.4|7529.4|0
1687329900000|2023-06-21 06:45:00|7541.4|7534.4|7542.4|7535.4|7547.4|7540.4|7540.7|7533.7|0
1687330200000|2023-06-21 06:50:00|7542.7|7535.7|7541.9|7534.9|7543.9|7536.9|7540.9|7533.9|0
1687330500000|2023-06-21 06:55:00|7542.7|7535.7|7532.9|7525.9|7543.7|7536.7|7531.7|7524.7|0
1687330800000|2023-06-21 07:00:00|7530.2|7523.2|7526.2|7519.2|7536.2|7529.2|7520.9|7513.9|0
1687331100000|2023-06-21 07:05:00|7525.7|7518.7|7533.2|7526.2|7534.9|7527.9|7525.7|7518.7|0
1687331400000|2023-06-21 07:10:00|7532.9|7525.9|7533.7|7526.7|7535.2|7528.2|7528.7|7521.7|0
1687331700000|2023-06-21 07:15:00|7533.9|7526.9|7533.9|7526.9|7547.2|7540.2|7533.4|7526.4|0
1687332000000|2023-06-21 07:20:00|7534.2|7527.2|7528.7|7521.7|7536.2|7529.2|7525.7|7518.7|0
1687332300000|2023-06-21 07:25:00|7528.4|7521.4|7534.7|7527.7|7534.7|7527.7|7526.9|7519.9|0
1687332600000|2023-06-21 07:30:00|7536.2|7529.2|7541.2|7534.2|7542.9|7535.9|7531.2|7524.2|0
1687332900000|2023-06-21 07:35:00|7540.7|7533.7|7543.4|7536.4|7545.2|7538.2|7536.7|7529.7|0
1687333200000|2023-06-21 07:40:00|7543.2|7536.2|7542.7|7535.7|7545.9|7538.9|7540.4|7533.4|0
1687333500000|2023-06-21 07:45:00|7541.9|7534.9|7547.7|7540.7|7549.9|7542.9|7539.7|7532.7|0
1687333800000|2023-06-21 07:50:00|7547.9|7540.9|7549.9|7542.9|7550.4|7543.4|7544.7|7537.7|0
1687334100000|2023-06-21 07:55:00|7549.7|7542.7|7553.9|7546.9|7555.7|7548.7|7549.7|7542.7|0
1687334400000|2023-06-21 08:00:00|7554.9|7547.9|7552.4|7545.4|7557.2|7550.2|7550.2|7543.2|0
1687334700000|2023-06-21 08:05:00|7552.7|7545.7|7566.2|7559.2|7566.7|7559.7|7552.2|7545.2|0
1687335000000|2023-06-21 08:10:00|7565.9|7558.9|7562.9|7555.9|7568.4|7561.4|7561.7|7554.7|0
1687335300000|2023-06-21 08:15:00|7563.2|7556.2|7568.2|7561.2|7568.7|7561.7|7562.9|7555.9|0
1687335600000|2023-06-21 08:20:00|7567.9|7560.9|7568.7|7561.7|7569.7|7562.7|7566.9|7559.9|0
1687335900000|2023-06-21 08:25:00|7568.9|7561.9|7562.7|7555.7|7569.2|7562.2|7561.7|7554.7|0
1687336200000|2023-06-21 08:30:00|7563.2|7556.2|7564.9|7557.9|7568.2|7561.2|7563.2|7556.2|0
1687336500000|2023-06-21 08:35:00|7564.7|7557.7|7565.4|7558.4|7567.7|7560.7|7564.2|7557.2|0
1687336800000|2023-06-21 08:40:00|7565.2|7558.2|7563.4|7556.4|7567.4|7560.4|7562.7|7555.7|0
1687337100000|2023-06-21 08:45:00|7563.7|7556.7|7560.2|7553.2|7563.9|7556.9|7559.9|7552.9|0
1687337400000|2023-06-21 08:50:00|7560.4|7553.4|7564.9|7557.9|7565.4|7558.4|7559.7|7552.7|0
1687337700000|2023-06-21 08:55:00|7565.2|7558.2|7564.4|7557.4|7566.4|7559.4|7563.2|7556.2|0
1687338000000|2023-06-21 09:00:00|7564.9|7557.9|7565.2|7558.2|7567.7|7560.7|7564.9|7557.9|0
1687338300000|2023-06-21 09:05:00|7564.2|7557.2|7565.4|7558.4|7566.2|7559.2|7563.7|7556.7|0
1687338600000|2023-06-21 09:10:00|7565.2|7558.2|7566.7|7559.7|7568.2|7561.2|7565.2|7558.2|0
1687338900000|2023-06-21 09:15:00|7567.2|7560.2|7567.2|7560.2|7568.4|7561.4|7565.9|7558.9|0
1687339200000|2023-06-21 09:20:00|7567.4|7560.4|7566.2|7559.2|7568.9|7561.9|7566.2|7559.2|0
1687339500000|2023-06-21 09:25:00|7566.4|7559.4|7570.7|7563.7|7570.9|7563.9|7565.2|7558.2|0
1687339800000|2023-06-21 09:30:00|7570.9|7563.9|7572.2|7565.2|7572.7|7565.7|7570.4|7563.4|0
1687340100000|2023-06-21 09:35:00|7571.9|7564.9|7572.9|7565.9|7573.9|7566.9|7571.4|7564.4|0
1687340400000|2023-06-21 09:40:00|7572.7|7565.7|7574.9|7567.9|7575.2|7568.2|7571.9|7564.9|0
1687340700000|2023-06-21 09:45:00|7575.2|7568.2|7577.4|7570.4|7578.4|7571.4|7575.2|7568.2|0
1687341000000|2023-06-21 09:50:00|7577.2|7570.2|7581.4|7574.4|7581.7|7574.7|7576.7|7569.7|0
1687341300000|2023-06-21 09:55:00|7581.2|7574.2|7579.2|7572.2|7582.2|7575.2|7579.2|7572.2|0
1687341600000|2023-06-21 10:00:00|7579.4|7572.4|7577.7|7570.7|7580.7|7573.7|7577.2|7570.2|0
1687341900000|2023-06-21 10:05:00|7577.4|7570.4|7578.2|7571.2|7581.2|7574.2|7576.7|7569.7|0
1687342200000|2023-06-21 10:10:00|7578.4|7571.4|7578.2|7571.2|7579.7|7572.7|7576.7|7569.7|0
1687342500000|2023-06-21 10:15:00|7577.7|7570.7|7579.4|7572.4|7579.7|7572.7|7576.7|7569.7|0
1687342800000|2023-06-21 10:20:00|7579.2|7572.2|7578.7|7571.7|7579.7|7572.7|7577.9|7570.9|0
1687343100000|2023-06-21 10:25:00|7578.4|7571.4|7579.7|7572.7|7579.7|7572.7|7578.2|7571.2|0
1687343400000|2023-06-21 10:30:00|7579.9|7572.9|7577.2|7570.2|7581.2|7574.2|7577.2|7570.2|0
1687343700000|2023-06-21 10:35:00|7576.7|7569.7|7574.7|7567.7|7576.7|7569.7|7574.2|7567.2|0
1687344000000|2023-06-21 10:40:00|7574.4|7567.4|7577.2|7570.2|7577.2|7570.2|7574.2|7567.2|0
1687344300000|2023-06-21 10:45:00|7577.7|7570.7|7573.2|7566.2|7578.7|7571.7|7573.2|7566.2|0
1687344600000|2023-06-21 10:50:00|7572.9|7565.9|7569.4|7562.4|7572.9|7565.9|7569.4|7562.4|0
1687344900000|2023-06-21 10:55:00|7569.7|7562.7|7566.2|7559.2|7569.7|7562.7|7565.9|7558.9|0
1687345200000|2023-06-21 11:00:00|7565.7|7558.7|7563.7|7556.7|7566.2|7559.2|7561.9|7554.9|0
1687345500000|2023-06-21 11:05:00|7564.2|7557.2|7562.9|7555.9|7565.7|7558.7|7561.9|7554.9|0
1687345800000|2023-06-21 11:10:00|7562.6|7555.6|7561.9|7554.9|7564.9|7557.9|7561.9|7554.9|0
1687346100000|2023-06-21 11:15:00|7561.1|7554.1|7556.4|7549.4|7561.6|7554.6|7556.4|7549.4|0
1687346400000|2023-06-21 11:20:00|7556.1|7549.1|7559.1|7552.1|7559.1|7552.1|7556.1|7549.1|0
1687346700000|2023-06-21 11:25:00|7559.4|7552.4|7558.9|7551.9|7561.6|7554.6|7558.4|7551.4|0
1687347000000|2023-06-21 11:30:00|7559.4|7552.4|7561.1|7554.1|7562.4|7555.4|7558.9|7551.9|0
1687347300000|2023-06-21 11:35:00|7561.4|7554.4|7558.9|7551.9|7561.4|7554.4|7558.9|7551.9|0
1687347600000|2023-06-21 11:40:00|7559.7|7552.7|7560.7|7553.7|7560.7|7553.7|7557.7|7550.7|0
1687347900000|2023-06-21 11:45:00|7560.9|7553.9|7562.7|7555.7|7562.7|7555.7|7559.9|7552.9|0
1687348200000|2023-06-21 11:50:00|7562.4|7555.4|7559.2|7552.2|7562.4|7555.4|7556.7|7549.7|0
1687348500000|2023-06-21 11:55:00|7558.9|7551.9|7556.7|7549.7|7559.2|7552.2|7556.7|7549.7|0
1687348800000|2023-06-21 12:00:00|7556.9|7549.9|7554.9|7547.9|7556.9|7549.9|7554.7|7547.7|0
1687349100000|2023-06-21 12:05:00|7554.7|7547.7|7552.7|7545.7|7555.2|7548.2|7552.7|7545.7|0
1687349400000|2023-06-21 12:10:00|7552.9|7545.9|7552.7|7545.7|7554.2|7547.2|7552.2|7545.2|0
1687349700000|2023-06-21 12:15:00|7552.4|7545.4|7551.7|7544.7|7554.7|7547.7|7551.7|7544.7|0
1687350000000|2023-06-21 12:20:00|7552.2|7545.2|7553.2|7546.2|7553.2|7546.2|7549.4|7542.4|0
1687350300000|2023-06-21 12:25:00|7552.9|7545.9|7546.7|7539.7|7553.2|7546.2|7546.7|7539.7|0
1687350600000|2023-06-21 12:30:00|7546.2|7539.2|7545.9|7538.9|7549.2|7542.2|7543.7|7536.7|0
1687350900000|2023-06-21 12:35:00|7546.2|7539.2|7544.2|7537.2|7546.2|7539.2|7541.9|7534.9|0
1687351200000|2023-06-21 12:40:00|7543.7|7536.7|7542.9|7535.9|7545.9|7538.9|7542.9|7535.9|0
1687351500000|2023-06-21 12:45:00|7543.2|7536.2|7541.9|7534.9|7543.7|7536.7|7541.2|7534.2|0
1687351800000|2023-06-21 12:50:00|7542.2|7535.2|7542.9|7535.9|7543.2|7536.2|7540.7|7533.7|0
1687352100000|2023-06-21 12:55:00|7542.7|7535.7|7538.2|7531.2|7543.7|7536.7|7537.7|7530.7|0
1687352400000|2023-06-21 13:00:00|7538.4|7531.4|7537.2|7530.2|7539.7|7532.7|7536.7|7529.7|0
1687352700000|2023-06-21 13:05:00|7537.7|7530.7|7536.7|7529.7|7538.7|7531.7|7535.4|7528.4|0
1687353000000|2023-06-21 13:10:00|7537.2|7530.2|7538.2|7531.2|7538.7|7531.7|7536.7|7529.7|0
1687353300000|2023-06-21 13:15:00|7538.7|7531.7|7536.2|7529.2|7539.2|7532.2|7535.7|7528.7|0
1687353600000|2023-06-21 13:20:00|7535.9|7528.9|7542.2|7535.2|7542.2|7535.2|7535.9|7528.9|0
1687353900000|2023-06-21 13:25:00|7541.7|7534.7|7543.7|7536.7|7544.4|7537.4|7541.7|7534.7|0
1687354200000|2023-06-21 13:30:00|7543.9|7536.9|7544.2|7537.2|7545.7|7538.7|7540.2|7533.2|0
1687354500000|2023-06-21 13:35:00|7544.4|7537.4|7547.2|7540.2|7548.2|7541.2|7543.7|7536.7|0
1687354800000|2023-06-21 13:40:00|7546.9|7539.9|7548.4|7541.4|7549.4|7542.4|7542.4|7535.4|0
1687355100000|2023-06-21 13:45:00|7548.7|7541.7|7552.4|7545.4|7556.9|7549.9|7548.4|7541.4|0
1687355400000|2023-06-21 13:50:00|7552.2|7545.2|7554.4|7547.4|7555.7|7548.7|7550.7|7543.7|0
1687355700000|2023-06-21 13:55:00|7554.7|7547.7|7552.7|7545.7|7556.4|7549.4|7550.7|7543.7|0
1687356000000|2023-06-21 14:00:00|7552.9|7545.9|7551.7|7544.7|7553.7|7546.7|7549.2|7542.2|0
1687356300000|2023-06-21 14:05:00|7551.9|7544.9|7551.7|7544.7|7555.2|7548.2|7550.4|7543.4|0
1687356600000|2023-06-21 14:10:00|7551.4|7544.4|7555.2|7548.2|7556.9|7549.9|7551.2|7544.2|0
1687356900000|2023-06-21 14:15:00|7554.7|7547.7|7558.7|7551.7|7559.4|7552.4|7554.7|7547.7|0
1687357200000|2023-06-21 14:20:00|7558.9|7551.9|7561.7|7554.7|7563.2|7556.2|7557.7|7550.7|0
1687357500000|2023-06-21 14:25:00|7561.4|7554.4|7561.9|7554.9|7562.2|7555.2|7558.2|7551.2|0
1687357800000|2023-06-21 14:30:00|7561.7|7554.7|7560.4|7553.4|7562.9|7555.9|7558.7|7551.7|0
1687358100000|2023-06-21 14:35:00|7560.2|7553.2|7560.7|7553.7|7561.2|7554.2|7557.2|7550.2|0
1687358400000|2023-06-21 14:40:00|7561.2|7554.2|7557.7|7550.7|7562.7|7555.7|7557.7|7550.7|0
1687358700000|2023-06-21 14:45:00|7557.4|7550.4|7561.7|7554.7|7562.7|7555.7|7556.4|7549.4|0
1687359000000|2023-06-21 14:50:00|7561.9|7554.9|7566.4|7559.4|7567.2|7560.2|7558.7|7551.7|0
1687359300000|2023-06-21 14:55:00|7566.2|7559.2|7570.2|7563.2|7570.2|7563.2|7565.4|7558.4|0
1687359600000|2023-06-21 15:00:00|7570.4|7563.4|7564.2|7557.2|7571.7|7564.7|7563.7|7556.7|0
1687359900000|2023-06-21 15:05:00|7564.7|7557.7|7557.4|7550.4|7564.7|7557.7|7556.7|7549.7|0
1687360200000|2023-06-21 15:10:00|7557.2|7550.2|7558.4|7551.4|7560.4|7553.4|7556.7|7549.7|0
1687360500000|2023-06-21 15:15:00|7558.2|7551.2|7559.2|7552.2|7560.7|7553.7|7555.9|7548.9|0
1687360800000|2023-06-21 15:20:00|7558.9|7551.9|7562.2|7555.2|7565.7|7558.7|7558.2|7551.2|0
1687361100000|2023-06-21 15:25:00|7562.7|7555.7|7565.7|7558.7|7566.9|7559.9|7561.2|7554.2|0
1687361400000|2023-06-21 15:30:00|7562.1|7555.1|7560.8|7553.8|7565.1|7558.1|7558.1|7551.1|0
1687361700000|2023-06-21 15:35:00|7560.6|7553.6|7557.6|7550.6|7562.6|7555.6|7557.6|7550.6|0
1687362000000|2023-06-21 15:40:00|7558.1|7551.1|7561.6|7554.6|7563.1|7556.1|7557.6|7550.6|0
1687362300000|2023-06-21 15:45:00|7561.3|7554.3|7560.6|7553.6|7562.3|7555.3|7559.3|7552.3|0
1687362600000|2023-06-21 15:50:00|7560.3|7553.3|7557.1|7550.1|7560.6|7553.6|7557.1|7550.1|0
1687362900000|2023-06-21 15:55:00|7557.3|7550.3|7558.1|7551.1|7558.6|7551.6|7556.6|7549.6|0
1687363200000|2023-06-21 16:00:00|7557.8|7550.8|7559.1|7552.1|7559.6|7552.6|7556.8|7549.8|0
1687363500000|2023-06-21 16:05:00|7558.6|7551.6|7559.3|7552.3|7560.3|7553.3|7558.1|7551.1|0
1687363800000|2023-06-21 16:10:00|7559.6|7552.6|7560.1|7553.1|7561.1|7554.1|7559.6|7552.6|0
1687364100000|2023-06-21 16:15:00|7560.6|7553.6|7560.3|7553.3|7562.1|7555.1|7560.1|7553.1|0
1687364400000|2023-06-21 16:20:00|7560.1|7553.1|7559.8|7552.8|7561.6|7554.6|7559.6|7552.6|0
1687364700000|2023-06-21 16:25:00|7559.6|7552.6|7562.3|7555.3|7562.6|7555.6|7559.1|7552.1|0
1687365000000|2023-06-21 16:30:00|7562.6|7555.6|7560.6|7553.6|7563.1|7556.1|7560.6|7553.6|0
1687365300000|2023-06-21 16:35:00|7560.1|7553.1|7560.6|7553.6|7560.8|7553.8|7559.8|7552.8|0
1687365600000|2023-06-21 16:40:00|7560.8|7553.8|7562.1|7555.1|7562.1|7555.1|7560.6|7553.6|0
1687365900000|2023-06-21 16:45:00|7561.8|7554.8|7559.1|7552.1|7561.8|7554.8|7558.6|7551.6|0
1687366200000|2023-06-21 16:50:00|7559.3|7552.3|7558.6|7551.6|7560.6|7553.6|7558.6|7551.6|0
1687366500000|2023-06-21 16:55:00|7558.8|7551.8|7556.8|7549.8|7558.8|7551.8|7555.6|7548.6|0
1687366800000|2023-06-21 17:00:00|7556.3|7549.3|7555.6|7548.6|7556.3|7549.3|7554.1|7547.1|0
1687367100000|2023-06-21 17:05:00|7555.8|7548.8|7554.6|7547.6|7556.1|7549.1|7554.1|7547.1|0
1687367400000|2023-06-21 17:10:00|7554.8|7547.8|7552.1|7545.1|7555.1|7548.1|7551.6|7544.6|0
1687367700000|2023-06-21 17:15:00|7551.8|7544.8|7551.6|7544.6|7552.1|7545.1|7551.1|7544.1|0
1687368000000|2023-06-21 17:20:00|7551.3|7544.3|7548.8|7541.8|7551.6|7544.6|7548.6|7541.6|0
1687368300000|2023-06-21 17:25:00|7548.6|7541.6|7549.1|7542.1|7549.8|7542.8|7548.1|7541.1|0
1687368600000|2023-06-21 17:30:00|7549.3|7542.3|7550.6|7543.6|7550.6|7543.6|7548.6|7541.6|0
1687368900000|2023-06-21 17:35:00|7550.8|7543.8|7552.6|7545.6|7552.6|7545.6|7550.6|7543.6|0
1687369200000|2023-06-21 17:40:00|7553.1|7546.1|7551.1|7544.1|7553.3|7546.3|7550.6|7543.6|0
1687369500000|2023-06-21 17:45:00|7551.6|7544.6|7553.1|7546.1|7553.6|7546.6|7550.6|7543.6|0
1687369800000|2023-06-21 17:50:00|7552.8|7545.8|7553.6|7546.6|7554.1|7547.1|7552.1|7545.1|0
1687370100000|2023-06-21 17:55:00|7553.1|7546.1|7555.3|7548.3|7555.3|7548.3|7552.1|7545.1|0
1687370400000|2023-06-21 18:00:00|7555.6|7548.6|7555.8|7548.8|7556.1|7549.1|7554.3|7547.3|0
1687370700000|2023-06-21 18:05:00|7556.1|7549.1|7556.1|7549.1|7557.8|7550.8|7555.6|7548.6|0
1687371000000|2023-06-21 18:10:00|7556.6|7549.6|7556.1|7549.1|7557.1|7550.1|7555.1|7548.1|0
1687371300000|2023-06-21 18:15:00|7555.8|7548.8|7557.1|7550.1|7557.1|7550.1|7554.8|7547.8|0
1687371600000|2023-06-21 18:20:00|7557.6|7550.6|7558.1|7551.1|7559.1|7552.1|7557.6|7550.6|0
1687371900000|2023-06-21 18:25:00|7557.8|7550.8|7557.6|7550.6|7558.6|7551.6|7556.3|7549.3|0
1687372200000|2023-06-21 18:30:00|7557.8|7550.8|7559.3|7552.3|7559.3|7552.3|7556.6|7549.6|0
1687372500000|2023-06-21 18:35:00|7559.1|7552.1|7557.8|7550.8|7559.1|7552.1|7556.8|7549.8|0
1687372800000|2023-06-21 18:40:00|7557.6|7550.6|7556.8|7549.8|7558.3|7551.3|7556.1|7549.1|0
1687373100000|2023-06-21 18:45:00|7557.1|7550.1|7556.6|7549.6|7558.1|7551.1|7556.1|7549.1|0
1687373400000|2023-06-21 18:50:00|7556.3|7549.3|7558.6|7551.6|7559.6|7552.6|7555.6|7548.6|0
1687373700000|2023-06-21 18:55:00|7558.3|7551.3|7558.3|7551.3|7559.1|7552.1|7557.1|7550.1|0
1687374000000|2023-06-21 19:00:00|7558.1|7551.1|7554.6|7547.6|7558.6|7551.6|7554.3|7547.3|0
1687374300000|2023-06-21 19:05:00|7554.1|7547.1|7555.6|7548.6|7555.6|7548.6|7553.8|7546.8|0
1687374600000|2023-06-21 19:10:00|7555.3|7548.3|7555.6|7548.6|7556.6|7549.6|7554.6|7547.6|0
1687374900000|2023-06-21 19:15:00|7555.3|7548.3|7554.8|7547.8|7555.8|7548.8|7554.1|7547.1|0
1687375200000|2023-06-21 19:20:00|7555.1|7548.1|7553.3|7546.3|7555.1|7548.1|7551.6|7544.6|0
1687375500000|2023-06-21 19:25:00|7553.6|7546.6|7553.1|7546.1|7555.1|7548.1|7552.1|7545.1|0
1687375800000|2023-06-21 19:30:00|7553.3|7546.3|7549.8|7542.8|7553.6|7546.6|7549.8|7542.8|0
1687376100000|2023-06-21 19:35:00|7549.6|7542.6|7547.6|7540.6|7550.3|7543.3|7545.3|7538.3|0
1687376400000|2023-06-21 19:40:00|7547.3|7540.3|7548.1|7541.1|7549.1|7542.1|7546.6|7539.6|0
1687376700000|2023-06-21 19:45:00|7547.6|7540.6|7545.8|7538.8|7548.6|7541.6|7545.1|7538.1|0
1687377000000|2023-06-21 19:50:00|7547.1|7540.1|7551.1|7544.1|7551.6|7544.6|7546.3|7539.3|0
1687377300000|2023-06-21 19:55:00|7550.8|7543.8|7543.7|7536.7|7550.8|7543.8|7543.1|7536.1|0
1687377600000|2023-06-21 20:00:00|7543.9|7536.9|7546.4|7539.4|7547.7|7540.7|7542.4|7535.4|0
1687377900000|2023-06-21 20:05:00|7546.7|7539.7|7549.2|7542.2|7549.3|7542.3|7546.6|7539.6|0
1687378200000|2023-06-21 20:10:00|7549.3|7542.3|7546.7|7539.7|7549.5|7542.5|7546.7|7539.7|0
1687378500000|2023-06-21 20:15:00|7546.6|7539.6|7544.6|7537.6|7546.7|7539.7|7544.6|7537.6|0
1687378800000|2023-06-21 20:20:00|7544.5|7537.5|7545.6|7538.6|7546.3|7539.3|7543.7|7536.7|0
1687379100000|2023-06-21 20:25:00|7545.5|7538.5|7545.1|7538.1|7545.7|7538.7|7545.1|7538.1|0
1687379400000|2023-06-21 20:30:00|7545.2|7538.2|7546.2|7539.2|7546.2|7539.2|7544.8|7537.8|0
1687379700000|2023-06-21 20:35:00|7546.6|7539.6|7546|7539|7546.7|7539.7|7545.6|7538.6|0
1687380000000|2023-06-21 20:40:00|7546.1|7539.1|7547|7540|7547.5|7540.5|7546|7539|0
1687380300000|2023-06-21 20:45:00|7546.9|7539.9|7546.3|7539.3|7547.5|7540.5|7546.3|7539.3|0
1687380600000|2023-06-21 20:50:00|7546.4|7539.4|7546.6|7539.6|7546.7|7539.7|7545.4|7538.4|0
1687380900000|2023-06-21 20:55:00|7546.5|7539.5|7546.6|7539.6|7546.8|7539.8|7545.8|7538.8|0
1687381200000|2023-06-21 21:00:00|7546|7539|7547.1|7540.1|7547.3|7540.3|7545.7|7538.7|0
1687381500000|2023-06-21 21:05:00|7547|7540|7547.2|7540.2|7547.4|7540.4|7546.8|7539.8|0
1687381800000|2023-06-21 21:10:00|7547.1|7540.1|7547.3|7540.3|7547.3|7540.3|7547|7540|0
1687382100000|2023-06-21 21:15:00|7547.2|7540.2|7551.2|7544.2|7551.2|7544.2|7547.1|7540.1|0
1687382400000|2023-06-21 21:20:00|7551.1|7544.1|7551|7544|7551.2|7544.2|7551|7544|0
1687382700000|2023-06-21 21:25:00|7551.1|7544.1|7551|7544|7551.3|7544.3|7550.7|7543.7|0
1687383000000|2023-06-21 21:30:00|7551.1|7544.1|7550.9|7543.9|7551.3|7544.3|7550.9|7543.9|0
1687383600000|2023-06-21 21:40:00|7551|7544|7551.3|7544.3|7551.3|7544.3|7551|7544|0
1687383900000|2023-06-21 21:45:00|7551.4|7544.4|7550.8|7543.8|7551.5|7544.5|7550.8|7543.8|0
1687384200000|2023-06-21 21:50:00|7551.1|7544.1|7550.9|7543.9|7551.1|7544.1|7550.5|7543.5|0
1687384500000|2023-06-21 21:55:00|7550.6|7543.6|7550.5|7543.5|7551.1|7544.1|7550.5|7543.5|0
1687384800000|2023-06-21 22:00:00|7550.7|7543.7|7553.7|7546.7|7553.9|7546.9|7550.4|7543.4|0
1687385100000|2023-06-21 22:05:00|7554|7547|7552.2|7545.2|7554|7547|7551.9|7544.9|0
1687385400000|2023-06-21 22:10:00|7552.3|7545.3|7550.3|7543.3|7553|7546|7550.1|7543.1|0
1687385700000|2023-06-21 22:15:00|7550.4|7543.4|7548.9|7541.9|7550.5|7543.5|7548.9|7541.9|0
1687386000000|2023-06-21 22:20:00|7548.6|7541.6|7548.5|7541.5|7549|7542|7547.3|7540.3|0
1687386300000|2023-06-21 22:25:00|7548.4|7541.4|7547.8|7540.8|7548.4|7541.4|7546.5|7539.5|0
1687386600000|2023-06-21 22:30:00|7547.9|7540.9|7548.9|7541.9|7549|7542|7547.9|7540.9|0
1687386900000|2023-06-21 22:35:00|7549|7542|7548.6|7541.6|7549.3|7542.3|7548.6|7541.6|0
1687387200000|2023-06-21 22:40:00|7548.5|7541.5|7547.9|7540.9|7548.5|7541.5|7547.1|7540.1|0
1687387500000|2023-06-21 22:45:00|7548.1|7541.1|7548.3|7541.3|7548.7|7541.7|7547.9|7540.9|0
1687387800000|2023-06-21 22:50:00|7548.4|7541.4|7548.3|7541.3|7548.4|7541.4|7547.2|7540.2|0
1687388100000|2023-06-21 22:55:00|7548.4|7541.4|7548.9|7541.9|7549.5|7542.5|7548.4|7541.4|0
1687388400000|2023-06-21 23:00:00|7549|7542|7551.4|7544.4|7551.5|7544.5|7549|7542|0
1687388700000|2023-06-21 23:05:00|7551.3|7544.3|7551.9|7544.9|7552.3|7545.3|7551.1|7544.1|0
1687389000000|2023-06-21 23:10:00|7551.8|7544.8|7551.9|7544.9|7551.9|7544.9|7551.5|7544.5|0
1687389300000|2023-06-21 23:15:00|7552|7545|7552.6|7545.6|7553.1|7546.1|7552|7545|0
1687389600000|2023-06-21 23:20:00|7552.7|7545.7|7551.6|7544.6|7552.7|7545.7|7551.3|7544.3|0
1687389900000|2023-06-21 23:25:00|7551.5|7544.5|7550.2|7543.2|7551.5|7544.5|7550.1|7543.1|0
1687390200000|2023-06-21 23:30:00|7550.5|7543.5|7551.4|7544.4|7551.4|7544.4|7549.8|7542.8|0
1687390500000|2023-06-21 23:35:00|7551.3|7544.3|7550.9|7543.9|7551.3|7544.3|7550.9|7543.9|0
1687390800000|2023-06-21 23:40:00|7550.7|7543.7|7550.9|7543.9|7551.4|7544.4|7550.6|7543.6|0
1687391100000|2023-06-21 23:45:00|7550.7|7543.7|7550.1|7543.1|7550.9|7543.9|7549.8|7542.8|0
1687391400000|2023-06-21 23:50:00|7550|7543|7549.8|7542.8|7550|7543|7548.9|7541.9|0
1687391700000|2023-06-21 23:55:00|7548.8|7541.8|7548.1|7541.1|7549.1|7542.1|7547.8|7540.8|0
1687392000000|2023-06-22 00:00:00|7548.2|7541.2|7545.6|7538.6|7548.4|7541.4|7545.6|7538.6|0
1687392300000|2023-06-22 00:05:00|7545.3|7538.3|7544.6|7537.6|7545.6|7538.6|7544.6|7537.6|0
1687392600000|2023-06-22 00:10:00|7544.3|7537.3|7543.6|7536.6|7544.3|7537.3|7543.3|7536.3|0
1687392900000|2023-06-22 00:15:00|7543.8|7536.8|7546.3|7539.3|7546.8|7539.8|7541.8|7534.8|0
1687393200000|2023-06-22 00:20:00|7545.8|7538.8|7543.8|7536.8|7545.8|7538.8|7543.8|7536.8|0
1687393500000|2023-06-22 00:25:00|7543.6|7536.6|7544.8|7537.8|7544.8|7537.8|7543.3|7536.3|0
1687393800000|2023-06-22 00:30:00|7544.6|7537.6|7539.8|7532.8|7544.6|7537.6|7539.8|7532.8|0
1687394100000|2023-06-22 00:35:00|7539.6|7532.6|7540.8|7533.8|7540.8|7533.8|7538.6|7531.6|0
1687394400000|2023-06-22 00:40:00|7540.6|7533.6|7540.6|7533.6|7540.8|7533.8|7539.8|7532.8|0
1687394700000|2023-06-22 00:45:00|7540.8|7533.8|7539.8|7532.8|7541.1|7534.1|7539.3|7532.3|0
1687395000000|2023-06-22 00:50:00|7540.1|7533.1|7539.6|7532.6|7540.8|7533.8|7538.6|7531.6|0
1687395300000|2023-06-22 00:55:00|7539.1|7532.1|7541.1|7534.1|7541.8|7534.8|7539.1|7532.1|0
1687395600000|2023-06-22 01:00:00|7540.8|7533.8|7538.8|7531.8|7540.8|7533.8|7538.8|7531.8|0
1687395900000|2023-06-22 01:05:00|7537.8|7530.8|7538.6|7531.6|7538.8|7531.8|7536.3|7529.3|0
1687396200000|2023-06-22 01:10:00|7538.3|7531.3|7536.8|7529.8|7538.6|7531.6|7535.6|7528.6|0
1687396500000|2023-06-22 01:15:00|7536.6|7529.6|7534.6|7527.6|7537.3|7530.3|7534.3|7527.3|0
1687396800000|2023-06-22 01:20:00|7534.8|7527.8|7533.6|7526.6|7536.1|7529.1|7533.6|7526.6|0
1687397100000|2023-06-22 01:25:00|7533.8|7526.8|7532.8|7525.8|7533.8|7526.8|7531.8|7524.8|0
1687397400000|2023-06-22 01:30:00|7532.6|7525.6|7530.3|7523.3|7532.6|7525.6|7529.8|7522.8|0
1687397700000|2023-06-22 01:35:00|7530.6|7523.6|7531.3|7524.3|7532.3|7525.3|7530.6|7523.6|0
1687398000000|2023-06-22 01:40:00|7531.8|7524.8|7530.1|7523.1|7532.1|7525.1|7530.1|7523.1|0
1687398300000|2023-06-22 01:45:00|7528.8|7521.8|7526.1|7519.1|7529.3|7522.3|7526.1|7519.1|0
1687398600000|2023-06-22 01:50:00|7526.3|7519.3|7525.6|7518.6|7526.6|7519.6|7525.3|7518.3|0
1687398900000|2023-06-22 01:55:00|7525.1|7518.1|7525.1|7518.1|7525.6|7518.6|7524.6|7517.6|0
1687399200000|2023-06-22 02:00:00|7524.6|7517.6|7522.1|7515.1|7524.6|7517.6|7521.6|7514.6|0
1687399500000|2023-06-22 02:05:00|7521.8|7514.8|7521.8|7514.8|7522.6|7515.6|7521.1|7514.1|0
1687399800000|2023-06-22 02:10:00|7521.6|7514.6|7516.8|7509.8|7521.8|7514.8|7516.3|7509.3|0
1687400100000|2023-06-22 02:15:00|7516.6|7509.6|7516.3|7509.3|7517.3|7510.3|7516.1|7509.1|0
1687400400000|2023-06-22 02:20:00|7516.6|7509.6|7515.6|7508.6|7516.6|7509.6|7515.6|7508.6|0
1687400700000|2023-06-22 02:25:00|7516.3|7509.3|7517.1|7510.1|7517.1|7510.1|7516.3|7509.3|0
1687401000000|2023-06-22 02:30:00|7516.6|7509.6|7516.1|7509.1|7517.1|7510.1|7516.1|7509.1|0
1687401300000|2023-06-22 02:35:00|7516.3|7509.3|7517.1|7510.1|7518.1|7511.1|7516.3|7509.3|0
1687401600000|2023-06-22 02:40:00|7516.6|7509.6|7516.3|7509.3|7517.1|7510.1|7515.6|7508.6|0
1687401900000|2023-06-22 02:45:00|7516.1|7509.1|7514.6|7507.6|7516.3|7509.3|7514.6|7507.6|0
1687402200000|2023-06-22 02:50:00|7514.1|7507.1|7515.8|7508.8|7515.8|7508.8|7514.1|7507.1|0
1687402500000|2023-06-22 02:55:00|7516.8|7509.8|7517.3|7510.3|7517.3|7510.3|7516.8|7509.8|0
1687402800000|2023-06-22 03:00:00|7517.1|7510.1|7516.6|7509.6|7517.6|7510.6|7516.6|7509.6|0
1687403100000|2023-06-22 03:05:00|7516.8|7509.8|7517.8|7510.8|7517.8|7510.8|7516.6|7509.6|0
1687403400000|2023-06-22 03:10:00|7518.1|7511.1|7518.1|7511.1|7518.6|7511.6|7517.3|7510.3|0
1687403700000|2023-06-22 03:15:00|7517.6|7510.6|7514.8|7507.8|7517.6|7510.6|7514.6|7507.6|0
1687404000000|2023-06-22 03:20:00|7514.6|7507.6|7515.6|7508.6|7515.8|7508.8|7514.1|7507.1|0
1687404300000|2023-06-22 03:25:00|7515.1|7508.1|7515.1|7508.1|7515.1|7508.1|7514.3|7507.3|0
1687404600000|2023-06-22 03:30:00|7515.6|7508.6|7519.6|7512.6|7519.6|7512.6|7515.1|7508.1|0
1687404900000|2023-06-22 03:35:00|7520.3|7513.3|7522.8|7515.8|7523.1|7516.1|7520.1|7513.1|0
1687405200000|2023-06-22 03:40:00|7523.1|7516.1|7520.6|7513.6|7523.1|7516.1|7520.3|7513.3|0
1687405500000|2023-06-22 03:45:00|7520.1|7513.1|7518.6|7511.6|7520.3|7513.3|7518.6|7511.6|0
1687405800000|2023-06-22 03:50:00|7518.1|7511.1|7518.6|7511.6|7518.6|7511.6|7518.1|7511.1|0
1687406100000|2023-06-22 03:55:00|7518.3|7511.3|7518.6|7511.6|7518.6|7511.6|7518.1|7511.1|0
1687406400000|2023-06-22 04:00:00|7518.1|7511.1|7517.6|7510.6|7518.1|7511.1|7517.6|7510.6|0
1687406700000|2023-06-22 04:05:00|7517.8|7510.8|7515.6|7508.6|7518.1|7511.1|7515.1|7508.1|0
1687407000000|2023-06-22 04:10:00|7515.1|7508.1|7514.6|7507.6|7515.6|7508.6|7514.1|7507.1|0
1687407300000|2023-06-22 04:15:00|7514.1|7507.1|7514.6|7507.6|7514.6|7507.6|7514.1|7507.1|0
1687407600000|2023-06-22 04:20:00|7514.8|7507.8|7515.8|7508.8|7516.1|7509.1|7514.8|7507.8|0
1687407900000|2023-06-22 04:25:00|7515.6|7508.6|7512.6|7505.6|7515.6|7508.6|7512.1|7505.1|0
1687408200000|2023-06-22 04:30:00|7512.3|7505.3|7514.1|7507.1|7514.1|7507.1|7512.1|7505.1|0
1687408500000|2023-06-22 04:35:00|7513.8|7506.8|7515.6|7508.6|7515.6|7508.6|7513.8|7506.8|0
1687408800000|2023-06-22 04:40:00|7515.8|7508.8|7515.3|7508.3|7516.1|7509.1|7515.3|7508.3|0
1687409100000|2023-06-22 04:45:00|7515.1|7508.1|7511.8|7504.8|7515.3|7508.3|7511.8|7504.8|0
1687409400000|2023-06-22 04:50:00|7512.1|7505.1|7512.1|7505.1|7512.6|7505.6|7510.8|7503.8|0
1687409700000|2023-06-22 04:55:00|7512.3|7505.3|7510.6|7503.6|7512.6|7505.6|7509.8|7502.8|0
1687410000000|2023-06-22 05:00:00|7509.6|7502.6|7506.3|7499.3|7509.6|7502.6|7502.8|7495.8|0
1687410300000|2023-06-22 05:05:00|7506.6|7499.6|7505.6|7498.6|7507.3|7500.3|7505.6|7498.6|0
1687410600000|2023-06-22 05:10:00|7505.8|7498.8|7505.3|7498.3|7506.3|7499.3|7504.6|7497.6|0
1687410900000|2023-06-22 05:15:00|7505.1|7498.1|7509.8|7502.8|7509.8|7502.8|7505.1|7498.1|0
1687411200000|2023-06-22 05:20:00|7510.1|7503.1|7507.8|7500.8|7510.1|7503.1|7507.8|7500.8|0
1687411500000|2023-06-22 05:25:00|7507.6|7500.6|7506.6|7499.6|7508.6|7501.6|7506.1|7499.1|0
1687411800000|2023-06-22 05:30:00|7506.1|7499.1|7506.6|7499.6|7506.8|7499.8|7505.6|7498.6|0
1687412100000|2023-06-22 05:35:00|7506.8|7499.8|7509.6|7502.6|7509.6|7502.6|7504.8|7497.8|0
1687412400000|2023-06-22 05:40:00|7509.3|7502.3|7506.6|7499.6|7509.3|7502.3|7506.1|7499.1|0
1687412700000|2023-06-22 05:45:00|7506.3|7499.3|7508.3|7501.3|7509.1|7502.1|7505.6|7498.6|0
1687413000000|2023-06-22 05:50:00|7508.1|7501.1|7508.3|7501.3|7509.3|7502.3|7507.1|7500.1|0
1687413300000|2023-06-22 05:55:00|7507.8|7500.8|7508.8|7501.8|7508.8|7501.8|7505.3|7498.3|0
1687413600000|2023-06-22 06:00:00|7509.1|7502.1|7503.8|7496.8|7513.1|7506.1|7502.8|7495.8|0
1687413900000|2023-06-22 06:05:00|7503.6|7496.6|7502.6|7495.6|7505.3|7498.3|7502.1|7495.1|0
1687414200000|2023-06-22 06:10:00|7501.8|7494.8|7495.8|7488.8|7502.6|7495.6|7493.6|7486.6|0
1687414500000|2023-06-22 06:15:00|7495.6|7488.6|7496.8|7489.8|7497.8|7490.8|7494.3|7487.3|0
1687414800000|2023-06-22 06:20:00|7497.3|7490.3|7492.8|7485.8|7497.6|7490.6|7491.6|7484.6|0
1687415100000|2023-06-22 06:25:00|7493.1|7486.1|7494.1|7487.1|7494.3|7487.3|7492.6|7485.6|0
1687415400000|2023-06-22 06:30:00|7493.6|7486.6|7494.6|7487.6|7496.3|7489.3|7491.6|7484.6|0
1687415700000|2023-06-22 06:35:00|7495.1|7488.1|7491.1|7484.1|7495.1|7488.1|7488.8|7481.8|0
1687416000000|2023-06-22 06:40:00|7491.8|7484.8|7497.8|7490.8|7498.6|7491.6|7491.8|7484.8|0
1687416300000|2023-06-22 06:45:00|7497.1|7490.1|7498.1|7491.1|7499.1|7492.1|7496.1|7489.1|0
1687416600000|2023-06-22 06:50:00|7497.1|7490.1|7500.8|7493.8|7501.1|7494.1|7495.8|7488.8|0
1687416900000|2023-06-22 06:55:00|7501.1|7494.1|7499.8|7492.8|7501.1|7494.1|7494.1|7487.1|0
1687417200000|2023-06-22 07:00:00|7500.3|7493.3|7488.8|7481.8|7500.8|7493.8|7485.1|7478.1|0
1687417500000|2023-06-22 07:05:00|7488.6|7481.6|7484.3|7477.3|7489.8|7482.8|7479.3|7472.3|0
1687417800000|2023-06-22 07:10:00|7483.8|7476.8|7475.5|7468.5|7486.1|7479.1|7472|7465|0
1687418100000|2023-06-22 07:15:00|7475.7|7468.7|7474.5|7467.5|7478|7471|7472|7465|0
1687418400000|2023-06-22 07:20:00|7473.5|7466.5|7475|7468|7478.2|7471.2|7468.7|7461.7|0
1687418700000|2023-06-22 07:25:00|7474.7|7467.7|7463.2|7456.2|7480.2|7473.2|7460.5|7453.5|0
1687419000000|2023-06-22 07:30:00|7463.5|7456.5|7464.7|7457.7|7473.5|7466.5|7463.5|7456.5|0
1687419300000|2023-06-22 07:35:00|7465|7458|7470.5|7463.5|7472.2|7465.2|7464.7|7457.7|0
1687419600000|2023-06-22 07:40:00|7470.4|7463.4|7467.9|7460.9|7472.4|7465.4|7466.9|7459.9|0
1687419900000|2023-06-22 07:45:00|7468.4|7461.4|7461.2|7454.2|7472.2|7465.2|7459.7|7452.7|0
1687420200000|2023-06-22 07:50:00|7461.7|7454.7|7467.7|7460.7|7471.9|7464.9|7461.2|7454.2|0
1687420500000|2023-06-22 07:55:00|7467.4|7460.4|7472.4|7465.4|7474.7|7467.7|7467.4|7460.4|0
1687420800000|2023-06-22 08:00:00|7473.4|7466.4|7478.7|7471.7|7478.9|7471.9|7470.4|7463.4|0
1687421100000|2023-06-22 08:05:00|7479.2|7472.2|7490.4|7483.4|7494.2|7487.2|7478.9|7471.9|0
1687421400000|2023-06-22 08:10:00|7490.7|7483.7|7486.7|7479.7|7491.2|7484.2|7485.2|7478.2|0
1687421700000|2023-06-22 08:15:00|7487.2|7480.2|7485.7|7478.7|7487.7|7480.7|7483.9|7476.9|0
1687422000000|2023-06-22 08:20:00|7486.2|7479.2|7494.7|7487.7|7495.7|7488.7|7486.2|7479.2|0
1687422300000|2023-06-22 08:25:00|7495.4|7488.4|7496.4|7489.4|7498.2|7491.2|7492.4|7485.4|0
1687422600000|2023-06-22 08:30:00|7496.7|7489.7|7496.7|7489.7|7499.9|7492.9|7494.7|7487.7|0
1687422900000|2023-06-22 08:35:00|7497.4|7490.4|7494.9|7487.9|7501.2|7494.2|7493.4|7486.4|0
1687423200000|2023-06-22 08:40:00|7493.7|7486.7|7502.2|7495.2|7502.4|7495.4|7493.7|7486.7|0
1687423500000|2023-06-22 08:45:00|7501.9|7494.9|7502.9|7495.9|7503.9|7496.9|7499.7|7492.7|0
1687423800000|2023-06-22 08:50:00|7503.2|7496.2|7496.9|7489.9|7505.4|7498.4|7496.9|7489.9|0
1687424100000|2023-06-22 08:55:00|7497.2|7490.2|7497.9|7490.9|7499.2|7492.2|7494.9|7487.9|0
1687424400000|2023-06-22 09:00:00|7498.2|7491.2|7503.4|7496.4|7503.4|7496.4|7498.2|7491.2|0
1687424700000|2023-06-22 09:05:00|7503.7|7496.7|7499.7|7492.7|7503.7|7496.7|7498.7|7491.7|0
1687425000000|2023-06-22 09:10:00|7500.2|7493.2|7505.4|7498.4|7506.2|7499.2|7499.7|7492.7|0
1687425300000|2023-06-22 09:15:00|7505.2|7498.2|7505.2|7498.2|7506.7|7499.7|7501.2|7494.2|0
1687425600000|2023-06-22 09:20:00|7505.7|7498.7|7499.7|7492.7|7506.4|7499.4|7499.2|7492.2|0
1687425900000|2023-06-22 09:25:00|7500.2|7493.2|7497.9|7490.9|7500.2|7493.2|7497.4|7490.4|0
1687426200000|2023-06-22 09:30:00|7497.7|7490.7|7501.2|7494.2|7502.2|7495.2|7496.7|7489.7|0
1687426500000|2023-06-22 09:35:00|7500.9|7493.9|7503.4|7496.4|7503.4|7496.4|7500.7|7493.7|0
1687426800000|2023-06-22 09:40:00|7503.7|7496.7|7502.4|7495.4|7504.2|7497.2|7499.9|7492.9|0
1687427100000|2023-06-22 09:45:00|7502.7|7495.7|7505.7|7498.7|7505.7|7498.7|7502.2|7495.2|0
1687427400000|2023-06-22 09:50:00|7505.4|7498.4|7502.2|7495.2|7505.7|7498.7|7500.4|7493.4|0
1687427700000|2023-06-22 09:55:00|7501.9|7494.9|7494.9|7487.9|7501.9|7494.9|7494.7|7487.7|0
1687428000000|2023-06-22 10:00:00|7495.9|7488.9|7495.4|7488.4|7498.4|7491.4|7494.7|7487.7|0
1687428300000|2023-06-22 10:05:00|7495.2|7488.2|7495.2|7488.2|7496.2|7489.2|7493.2|7486.2|0
1687428600000|2023-06-22 10:10:00|7494.9|7487.9|7497.2|7490.2|7498.7|7491.7|7493.2|7486.2|0
1687428900000|2023-06-22 10:15:00|7497.7|7490.7|7497.4|7490.4|7500.2|7493.2|7494.4|7487.4|0
1687429200000|2023-06-22 10:20:00|7497.7|7490.7|7501.9|7494.9|7501.9|7494.9|7497.4|7490.4|0
1687429500000|2023-06-22 10:25:00|7501.7|7494.7|7501.4|7494.4|7504.2|7497.2|7500.4|7493.4|0
1687429800000|2023-06-22 10:30:00|7500.9|7493.9|7499.7|7492.7|7501.2|7494.2|7498.7|7491.7|0
1687430100000|2023-06-22 10:35:00|7500.2|7493.2|7498.9|7491.9|7500.9|7493.9|7498.7|7491.7|0
1687430400000|2023-06-22 10:40:00|7498.7|7491.7|7493.7|7486.7|7499.2|7492.2|7493.2|7486.2|0
1687430700000|2023-06-22 10:45:00|7494.2|7487.2|7492.9|7485.9|7494.7|7487.7|7492.2|7485.2|0
1687431000000|2023-06-22 10:50:00|7492.7|7485.7|7491.4|7484.4|7493.2|7486.2|7490.7|7483.7|0
1687431300000|2023-06-22 10:55:00|7491.7|7484.7|7491.9|7484.9|7493.7|7486.7|7490.7|7483.7|0
1687431600000|2023-06-22 11:00:00|7481.7|7474.7|7478.4|7471.4|7488.4|7481.4|7471.2|7464.2|0
1687431900000|2023-06-22 11:05:00|7477.2|7470.2|7480.3|7473.3|7481.3|7474.3|7473.8|7466.8|0
1687432200000|2023-06-22 11:10:00|7480.5|7473.5|7482|7475|7485|7478|7478.5|7471.5|0
1687432500000|2023-06-22 11:15:00|7482.3|7475.3|7489.3|7482.3|7490.8|7483.8|7481.8|7474.8|0
1687432800000|2023-06-22 11:20:00|7488.8|7481.8|7480.5|7473.5|7491|7484|7480|7473|0
1687433100000|2023-06-22 11:25:00|7480.8|7473.8|7476|7469|7481.8|7474.8|7476|7469|0
1687433400000|2023-06-22 11:30:00|7475.8|7468.8|7473|7466|7476.8|7469.8|7471.8|7464.8|0
1687433700000|2023-06-22 11:35:00|7472.8|7465.8|7478.3|7471.3|7479.3|7472.3|7468.3|7461.3|0
1687434000000|2023-06-22 11:40:00|7478.5|7471.5|7476.5|7469.5|7479|7472|7474.5|7467.5|0
1687434300000|2023-06-22 11:45:00|7476.8|7469.8|7477.3|7470.3|7478.3|7471.3|7475.3|7468.3|0
1687434600000|2023-06-22 11:50:00|7477.5|7470.5|7476.5|7469.5|7479.3|7472.3|7475.8|7468.8|0
1687434900000|2023-06-22 11:55:00|7476.8|7469.8|7481.3|7474.3|7481.3|7474.3|7476.3|7469.3|0
1687435200000|2023-06-22 12:00:00|7482|7475|7485.8|7478.8|7486.8|7479.8|7481.3|7474.3|0
1687435500000|2023-06-22 12:05:00|7485.3|7478.3|7489|7482|7489.3|7482.3|7483.8|7476.8|0
1687435800000|2023-06-22 12:10:00|7488.8|7481.8|7484.3|7477.3|7488.8|7481.8|7483.8|7476.8|0
1687436100000|2023-06-22 12:15:00|7484|7477|7487.3|7480.3|7489.8|7482.8|7484|7477|0
1687436400000|2023-06-22 12:20:00|7486.8|7479.8|7486|7479|7487.8|7480.8|7485.3|7478.3|0
1687436700000|2023-06-22 12:25:00|7485.8|7478.8|7476.5|7469.5|7486|7479|7476.5|7469.5|0
1687437000000|2023-06-22 12:30:00|7476.3|7469.3|7483.8|7476.8|7484.3|7477.3|7476.3|7469.3|0
1687437300000|2023-06-22 12:35:00|7483.5|7476.5|7484.8|7477.8|7486.3|7479.3|7482.3|7475.3|0
1687437600000|2023-06-22 12:40:00|7484.5|7477.5|7490.5|7483.5|7490.5|7483.5|7484.5|7477.5|0
1687437900000|2023-06-22 12:45:00|7490.8|7483.8|7496.8|7489.8|7497.5|7490.5|7490.3|7483.3|0
1687438200000|2023-06-22 12:50:00|7497|7490|7497.8|7490.8|7498.8|7491.8|7496.8|7489.8|0
1687438500000|2023-06-22 12:55:00|7497.3|7490.3|7496.3|7489.3|7498.8|7491.8|7496.3|7489.3|0
1687438800000|2023-06-22 13:00:00|7495.8|7488.8|7499.3|7492.3|7499.3|7492.3|7491.5|7484.5|0
1687439100000|2023-06-22 13:05:00|7499.8|7492.8|7500.8|7493.8|7505.3|7498.3|7498.3|7491.3|0
1687439400000|2023-06-22 13:10:00|7500.5|7493.5|7501.1|7494.1|7504|7497|7498.6|7491.6|0
1687439700000|2023-06-22 13:15:00|7501.3|7494.3|7495.1|7488.1|7502.1|7495.1|7495.1|7488.1|0
1687440000000|2023-06-22 13:20:00|7495.6|7488.6|7496.1|7489.1|7497.1|7490.1|7494.6|7487.6|0
1687440300000|2023-06-22 13:25:00|7495.6|7488.6|7497.6|7490.6|7499.3|7492.3|7494.6|7487.6|0
1687440600000|2023-06-22 13:30:00|7498.1|7491.1|7494.3|7487.3|7501.3|7494.3|7491.3|7484.3|0
1687440900000|2023-06-22 13:35:00|7494.1|7487.1|7493.8|7486.8|7497.6|7490.6|7491.8|7484.8|0
1687441200000|2023-06-22 13:40:00|7494.1|7487.1|7495.1|7488.1|7498.3|7491.3|7492.6|7485.6|0
1687441500000|2023-06-22 13:45:00|7494.8|7487.8|7489.1|7482.1|7496.8|7489.8|7489.1|7482.1|0
1687441800000|2023-06-22 13:50:00|7488.6|7481.6|7491.3|7484.3|7494.6|7487.6|7488.1|7481.1|0
1687442100000|2023-06-22 13:55:00|7491.1|7484.1|7488.8|7481.8|7493.1|7486.1|7488.8|7481.8|0
1687442400000|2023-06-22 14:00:00|7490.3|7483.3|7494.6|7487.6|7495.6|7488.6|7489.8|7482.8|0
1687442700000|2023-06-22 14:05:00|7494.8|7487.8|7494.8|7487.8|7496.6|7489.6|7489.1|7482.1|0
1687443000000|2023-06-22 14:10:00|7494|7487|7497.8|7490.8|7499.3|7492.3|7493.8|7486.8|0
1687443300000|2023-06-22 14:15:00|7498.3|7491.3|7497.3|7490.3|7499.8|7492.8|7495.8|7488.8|0
1687443600000|2023-06-22 14:20:00|7497|7490|7496|7489|7497.8|7490.8|7494.8|7487.8|0
1687443900000|2023-06-22 14:25:00|7495.8|7488.8|7496.3|7489.3|7497.8|7490.8|7493.3|7486.3|0
1687444200000|2023-06-22 14:30:00|7496.5|7489.5|7500.3|7493.3|7501.8|7494.8|7496.3|7489.3|0
1687444500000|2023-06-22 14:35:00|7500|7493|7497.3|7490.3|7500.8|7493.8|7496.8|7489.8|0
1687444800000|2023-06-22 14:40:00|7497.8|7490.8|7496.5|7489.5|7497.8|7490.8|7492.3|7485.3|0
1687445100000|2023-06-22 14:45:00|7496.3|7489.3|7498.8|7491.8|7499.3|7492.3|7495|7488|0
1687445400000|2023-06-22 14:50:00|7499|7492|7498.3|7491.3|7501.5|7494.5|7498.3|7491.3|0
1687445700000|2023-06-22 14:55:00|7498.8|7491.8|7497.3|7490.3|7499.3|7492.3|7496.3|7489.3|0
1687446000000|2023-06-22 15:00:00|7497.5|7490.5|7496.3|7489.3|7498.3|7491.3|7494|7487|0
1687446300000|2023-06-22 15:05:00|7496.8|7489.8|7491.5|7484.5|7497.8|7490.8|7491.3|7484.3|0
1687446600000|2023-06-22 15:10:00|7491.3|7484.3|7492.8|7485.8|7492.8|7485.8|7488.8|7481.8|0
1687446900000|2023-06-22 15:15:00|7492.5|7485.5|7496.8|7489.8|7497|7490|7491.3|7484.3|0
1687447200000|2023-06-22 15:20:00|7497|7490|7494.3|7487.3|7497.3|7490.3|7492.5|7485.5|0
1687447500000|2023-06-22 15:25:00|7494.5|7487.5|7499.3|7492.3|7501.3|7494.3|7494.5|7487.5|0
1687447800000|2023-06-22 15:30:00|7498.3|7491.3|7507.8|7500.8|7509|7502|7498.3|7491.3|0
1687448100000|2023-06-22 15:35:00|7507.3|7500.3|7511.8|7504.8|7512.8|7505.8|7507.3|7500.3|0
1687448400000|2023-06-22 15:40:00|7511.3|7504.3|7514|7507|7514.3|7507.3|7511.3|7504.3|0
1687448700000|2023-06-22 15:45:00|7513.8|7506.8|7513.3|7506.3|7514.8|7507.8|7512.8|7505.8|0
1687449000000|2023-06-22 15:50:00|7513.8|7506.8|7512.8|7505.8|7514.8|7507.8|7511.8|7504.8|0
1687449300000|2023-06-22 15:55:00|7512.5|7505.5|7513.8|7506.8|7513.8|7506.8|7511.3|7504.3|0
1687449600000|2023-06-22 16:00:00|7513.3|7506.3|7511.3|7504.3|7513.3|7506.3|7509.5|7502.5|0
1687449900000|2023-06-22 16:05:00|7510.8|7503.8|7512.3|7505.3|7512.3|7505.3|7509.8|7502.8|0
1687450200000|2023-06-22 16:10:00|7512|7505|7512.3|7505.3|7513|7506|7511|7504|0
1687450500000|2023-06-22 16:15:00|7512.8|7505.8|7513.3|7506.3|7515.3|7508.3|7512.8|7505.8|0
1687450800000|2023-06-22 16:20:00|7513.5|7506.5|7515.8|7508.8|7516|7509|7512.8|7505.8|0
1687451100000|2023-06-22 16:25:00|7515.5|7508.5|7516.8|7509.8|7516.8|7509.8|7515.3|7508.3|0
1687451400000|2023-06-22 16:30:00|7517|7510|7518.3|7511.3|7519.3|7512.3|7516.8|7509.8|0
1687451700000|2023-06-22 16:35:00|7518.5|7511.5|7517.8|7510.8|7519.3|7512.3|7517.3|7510.3|0
1687452000000|2023-06-22 16:40:00|7518.3|7511.3|7515.3|7508.3|7519.3|7512.3|7514.8|7507.8|0
1687452300000|2023-06-22 16:45:00|7515.5|7508.5|7516.3|7509.3|7517.3|7510.3|7514.8|7507.8|0
1687452600000|2023-06-22 16:50:00|7516.5|7509.5|7517.3|7510.3|7517.8|7510.8|7516.3|7509.3|0
1687452900000|2023-06-22 16:55:00|7517.5|7510.5|7518.5|7511.5|7518.8|7511.8|7515.3|7508.3|0
1687453200000|2023-06-22 17:00:00|7518.8|7511.8|7514.8|7507.8|7518.8|7511.8|7514.8|7507.8|0
1687453500000|2023-06-22 17:05:00|7514.5|7507.5|7512.5|7505.5|7516.8|7509.8|7512.5|7505.5|0
1687453800000|2023-06-22 17:10:00|7512.8|7505.8|7513.5|7506.5|7513.8|7506.8|7512.5|7505.5|0
1687454100000|2023-06-22 17:15:00|7513.3|7506.3|7514.8|7507.8|7514.8|7507.8|7512.5|7505.5|0
1687454400000|2023-06-22 17:20:00|7514.5|7507.5|7515.3|7508.3|7515.3|7508.3|7513.8|7506.8|0
1687454700000|2023-06-22 17:25:00|7515|7508|7515.8|7508.8|7515.8|7508.8|7514.3|7507.3|0
1687455000000|2023-06-22 17:30:00|7516|7509|7514.8|7507.8|7516.5|7509.5|7514.3|7507.3|0
1687455300000|2023-06-22 17:35:00|7514.5|7507.5|7514.8|7507.8|7515.3|7508.3|7513.5|7506.5|0
1687455600000|2023-06-22 17:40:00|7515|7508|7518.5|7511.5|7518.5|7511.5|7514.8|7507.8|0
1687455900000|2023-06-22 17:45:00|7518.8|7511.8|7518.5|7511.5|7518.8|7511.8|7517.5|7510.5|0
1687456200000|2023-06-22 17:50:00|7518.8|7511.8|7518.8|7511.8|7519.3|7512.3|7517.8|7510.8|0
1687456500000|2023-06-22 17:55:00|7519|7512|7519.8|7512.8|7519.8|7512.8|7517.8|7510.8|0
1687456800000|2023-06-22 18:00:00|7520.3|7513.3|7520.8|7513.8|7521.3|7514.3|7519.8|7512.8|0
1687457100000|2023-06-22 18:05:00|7521|7514|7519|7512|7521|7514|7518.8|7511.8|0
1687457400000|2023-06-22 18:10:00|7519.3|7512.3|7519|7512|7520.3|7513.3|7518.8|7511.8|0
1687457700000|2023-06-22 18:15:00|7519.3|7512.3|7516.8|7509.8|7519.5|7512.5|7516.8|7509.8|0
1687458000000|2023-06-22 18:20:00|7517|7510|7519|7512|7519.3|7512.3|7516.8|7509.8|0
1687458300000|2023-06-22 18:25:00|7519.3|7512.3|7521.5|7514.5|7522|7515|7518.3|7511.3|0
1687458600000|2023-06-22 18:30:00|7521.8|7514.8|7519.8|7512.8|7524|7517|7519.3|7512.3|0
1687458900000|2023-06-22 18:35:00|7519.5|7512.5|7521.5|7514.5|7521.5|7514.5|7519.3|7512.3|0
1687459200000|2023-06-22 18:40:00|7521.3|7514.3|7520.5|7513.5|7522|7515|7519.8|7512.8|0
1687459500000|2023-06-22 18:45:00|7520.8|7513.8|7518.8|7511.8|7520.8|7513.8|7518.3|7511.3|0
1687459800000|2023-06-22 18:50:00|7519|7512|7519.8|7512.8|7520|7513|7518.8|7511.8|0
1687460100000|2023-06-22 18:55:00|7519.5|7512.5|7520.5|7513.5|7521.3|7514.3|7519.3|7512.3|0
1687460400000|2023-06-22 19:00:00|7520.8|7513.8|7518.3|7511.3|7522|7515|7518.3|7511.3|0
1687460700000|2023-06-22 19:05:00|7518|7511|7517.3|7510.3|7519.3|7512.3|7517.3|7510.3|0
1687461000000|2023-06-22 19:10:00|7517.5|7510.5|7517.8|7510.8|7518.5|7511.5|7516.8|7509.8|0
1687461300000|2023-06-22 19:15:00|7517.5|7510.5|7516|7509|7518.3|7511.3|7515.3|7508.3|0
1687461600000|2023-06-22 19:20:00|7515.8|7508.8|7514.8|7507.8|7515.8|7508.8|7513.5|7506.5|0
1687461900000|2023-06-22 19:25:00|7514.5|7507.5|7511.8|7504.8|7514.8|7507.8|7511.8|7504.8|0
1687462200000|2023-06-22 19:30:00|7511.3|7504.3|7511.8|7504.8|7512.8|7505.8|7510.3|7503.3|0
1687462500000|2023-06-22 19:35:00|7512.3|7505.3|7513.8|7506.8|7514|7507|7511.8|7504.8|0
1687462800000|2023-06-22 19:40:00|7514.3|7507.3|7514.5|7507.5|7514.8|7507.8|7512.8|7505.8|0
1687463100000|2023-06-22 19:45:00|7514.3|7507.3|7517.8|7510.8|7517.8|7510.8|7514.3|7507.3|0
1687463400000|2023-06-22 19:50:00|7518.3|7511.3|7518|7511|7518.3|7511.3|7514.8|7507.8|0
1687463700000|2023-06-22 19:55:00|7517.8|7510.8|7520.2|7513.2|7520.2|7513.2|7514.8|7507.8|0
1687464000000|2023-06-22 20:00:00|7520.3|7513.3|7518.4|7511.4|7522|7515|7516.8|7509.8|0
1687464300000|2023-06-22 20:05:00|7518.3|7511.3|7513.3|7506.3|7518.3|7511.3|7512.9|7505.9|0
1687464600000|2023-06-22 20:10:00|7513.4|7506.4|7515.6|7508.6|7516.4|7509.4|7512.9|7505.9|0
1687464900000|2023-06-22 20:15:00|7515.7|7508.7|7517.1|7510.1|7517.9|7510.9|7515.7|7508.7|0
1687465200000|2023-06-22 20:20:00|7517.2|7510.2|7516.3|7509.3|7518.7|7511.7|7516|7509|0
1687465500000|2023-06-22 20:25:00|7516.2|7509.2|7517.5|7510.5|7517.5|7510.5|7516.2|7509.2|0
1687465800000|2023-06-22 20:30:00|7517.6|7510.6|7518.7|7511.7|7519|7512|7517.6|7510.6|0
1687466100000|2023-06-22 20:35:00|7518.8|7511.8|7518.2|7511.2|7519.8|7512.8|7518.2|7511.2|0
1687466400000|2023-06-22 20:40:00|7518.3|7511.3|7518.4|7511.4|7518.8|7511.8|7518|7511|0
1687466700000|2023-06-22 20:45:00|7518.3|7511.3|7518.8|7511.8|7518.8|7511.8|7517.2|7510.2|0
1687467000000|2023-06-22 20:50:00|7518.9|7511.9|7520.8|7513.8|7521|7514|7518.3|7511.3|0
1687467300000|2023-06-22 20:55:00|7520.2|7513.2|7519|7512|7521.4|7514.4|7518.4|7511.4|0
1687467600000|2023-06-22 21:00:00|7519.3|7512.3|7520.6|7513.6|7521.1|7514.1|7519.2|7512.2|0
1687467900000|2023-06-22 21:05:00|7520.7|7513.7|7521.2|7514.2|7521.4|7514.4|7520.5|7513.5|0
1687468200000|2023-06-22 21:10:00|7521.1|7514.1|7520.4|7513.4|7521.2|7514.2|7520.4|7513.4|0
1687468500000|2023-06-22 21:15:00|7520.2|7513.2|7520.7|7513.7|7520.9|7513.9|7520.2|7513.2|0
1687468800000|2023-06-22 21:20:00|7520.3|7513.3|7520.3|7513.3|7520.3|7513.3|7520.3|7513.3|0
1687469100000|2023-06-22 21:25:00|7520.1|7513.1|7519.3|7512.3|7520.1|7513.1|7519.3|7512.3|0
1687469400000|2023-06-22 21:30:00|7519.2|7512.2|7519|7512|7519.3|7512.3|7518.7|7511.7|0
1687469700000|2023-06-22 21:35:00|7518.9|7511.9|7519|7512|7519|7512|7518.9|7511.9|0
1687470000000|2023-06-22 21:40:00|7519.1|7512.1|7518.8|7511.8|7519.5|7512.5|7518.8|7511.8|0
1687470300000|2023-06-22 21:45:00|7518.9|7511.9|7519|7512|7519.6|7512.6|7518.9|7511.9|0
1687470900000|2023-06-22 21:55:00|7519.1|7512.1|7520.1|7513.1|7520.1|7513.1|7518.9|7511.9|0
1687471200000|2023-06-22 22:00:00|7518.1|7511.1|7517.1|7510.1|7518.1|7511.1|7516|7509|0
1687471500000|2023-06-22 22:05:00|7517|7510|7516|7509|7517.1|7510.1|7516|7509|0
1687471800000|2023-06-22 22:10:00|7516.1|7509.1|7516|7509|7517.1|7510.1|7515.8|7508.8|0
1687472100000|2023-06-22 22:15:00|7516.1|7509.1|7517.2|7510.2|7517.2|7510.2|7516.1|7509.1|0
1687472400000|2023-06-22 22:20:00|7517.1|7510.1|7517.9|7510.9|7519|7512|7516.8|7509.8|0
1687472700000|2023-06-22 22:25:00|7518|7511|7518.7|7511.7|7519|7512|7517.3|7510.3|0
1687473000000|2023-06-22 22:30:00|7518.6|7511.6|7518|7511|7518.8|7511.8|7517.6|7510.6|0
1687473300000|2023-06-22 22:35:00|7517.9|7510.9|7518|7511|7518|7511|7517.7|7510.7|0
1687473600000|2023-06-22 22:40:00|7518.1|7511.1|7519.6|7512.6|7519.6|7512.6|7518.1|7511.1|0
1687473900000|2023-06-22 22:45:00|7519.5|7512.5|7518.8|7511.8|7519.6|7512.6|7518.8|7511.8|0
1687474200000|2023-06-22 22:50:00|7518.9|7511.9|7518.8|7511.8|7519.1|7512.1|7518.8|7511.8|0
1687474500000|2023-06-22 22:55:00|7519|7512|7518.8|7511.8|7519.1|7512.1|7518.8|7511.8|0
1687474800000|2023-06-22 23:00:00|7519|7512|7518.8|7511.8|7519.6|7512.6|7518.8|7511.8|0
1687475100000|2023-06-22 23:05:00|7518.9|7511.9|7518|7511|7519.1|7512.1|7518|7511|0
1687475400000|2023-06-22 23:10:00|7518.1|7511.1|7519.1|7512.1|7519.1|7512.1|7518.1|7511.1|0
1687475700000|2023-06-22 23:15:00|7519|7512|7518.3|7511.3|7519|7512|7518.3|7511.3|0
1687476000000|2023-06-22 23:20:00|7518.4|7511.4|7517.7|7510.7|7518.6|7511.6|7517.7|7510.7|0
1687476300000|2023-06-22 23:25:00|7517.6|7510.6|7517.4|7510.4|7517.6|7510.6|7516.9|7509.9|0
1687476600000|2023-06-22 23:30:00|7517.6|7510.6|7517.3|7510.3|7517.7|7510.7|7516.9|7509.9|0
1687476900000|2023-06-22 23:35:00|7517.4|7510.4|7517.7|7510.7|7517.9|7510.9|7517.3|7510.3|0
1687477200000|2023-06-22 23:40:00|7517.8|7510.8|7517.2|7510.2|7518.1|7511.1|7517|7510|0
1687477500000|2023-06-22 23:45:00|7517.1|7510.1|7517.2|7510.2|7517.7|7510.7|7516.4|7509.4|0
1687477800000|2023-06-22 23:50:00|7517.3|7510.3|7517.7|7510.7|7518.3|7511.3|7517.2|7510.2|0
1687478100000|2023-06-22 23:55:00|7517.6|7510.6|7515.7|7508.7|7517.7|7510.7|7515.3|7508.3|0
1687478400000|2023-06-23 00:00:00|7515.6|7508.6|7515.5|7508.5|7515.8|7508.8|7514.3|7507.3|0
1687478700000|2023-06-23 00:05:00|7515.8|7508.8|7516.5|7509.5|7517.8|7510.8|7515.5|7508.5|0
1687479000000|2023-06-23 00:10:00|7516.3|7509.3|7515.5|7508.5|7516.3|7509.3|7512|7505|0
1687479300000|2023-06-23 00:15:00|7514|7507|7514.5|7507.5|7514.5|7507.5|7511.3|7504.3|0
1687479600000|2023-06-23 00:20:00|7514.3|7507.3|7512.5|7505.5|7514.5|7507.5|7511.5|7504.5|0
1687479900000|2023-06-23 00:25:00|7513.5|7506.5|7511.5|7504.5|7513.5|7506.5|7511.5|7504.5|0
1687480200000|2023-06-23 00:30:00|7512|7505|7509.5|7502.5|7513|7506|7509.3|7502.3|0
1687480500000|2023-06-23 00:35:00|7510|7503|7512|7505|7512|7505|7509.5|7502.5|0
1687480800000|2023-06-23 00:40:00|7512.3|7505.3|7512|7505|7513|7506|7512|7505|0
1687481100000|2023-06-23 00:45:00|7511.8|7504.8|7512.5|7505.5|7513|7506|7511|7504|0
1687481400000|2023-06-23 00:50:00|7512.3|7505.3|7513|7506|7513.3|7506.3|7512|7505|0
1687481700000|2023-06-23 00:55:00|7512.8|7505.8|7511.5|7504.5|7513.3|7506.3|7511|7504|0
1687482000000|2023-06-23 01:00:00|7511.3|7504.3|7508|7501|7511.5|7504.5|7507|7500|0
1687482300000|2023-06-23 01:05:00|7507.8|7500.8|7507.3|7500.3|7508|7501|7506.5|7499.5|0
1687482600000|2023-06-23 01:10:00|7507.5|7500.5|7508|7501|7508.5|7501.5|7506.8|7499.8|0
1687482900000|2023-06-23 01:15:00|7507.8|7500.8|7507.5|7500.5|7509|7502|7507.3|7500.3|0
1687483200000|2023-06-23 01:20:00|7507.8|7500.8|7506.8|7499.8|7507.8|7500.8|7505.5|7498.5|0
1687483500000|2023-06-23 01:25:00|7507|7500|7506.3|7499.3|7507|7500|7506.3|7499.3|0
1687483800000|2023-06-23 01:30:00|7505.8|7498.8|7501|7494|7505.8|7498.8|7498|7491|0
1687484100000|2023-06-23 01:35:00|7501.3|7494.3|7499.5|7492.5|7502|7495|7499.5|7492.5|0
1687484400000|2023-06-23 01:40:00|7499.3|7492.3|7496.5|7489.5|7499.5|7492.5|7495|7488|0
1687484700000|2023-06-23 01:45:00|7497|7490|7494|7487|7497.5|7490.5|7493.5|7486.5|0
1687485000000|2023-06-23 01:50:00|7494.3|7487.3|7497.5|7490.5|7498.3|7491.3|7494.3|7487.3|0
1687485300000|2023-06-23 01:55:00|7497.8|7490.8|7498.5|7491.5|7498.5|7491.5|7497|7490|0
1687485600000|2023-06-23 02:00:00|7498|7491|7495.5|7488.5|7499|7492|7495|7488|0
1687485900000|2023-06-23 02:05:00|7495|7488|7495.3|7488.3|7495.5|7488.5|7493.3|7486.3|0
1687486200000|2023-06-23 02:10:00|7494.8|7487.8|7495|7488|7496|7489|7493.3|7486.3|0
1687486500000|2023-06-23 02:15:00|7494.8|7487.8|7494.3|7487.3|7494.8|7487.8|7492.8|7485.8|0
1687486800000|2023-06-23 02:20:00|7494.5|7487.5|7492.8|7485.8|7495.5|7488.5|7492.5|7485.5|0
1687487100000|2023-06-23 02:25:00|7492.3|7485.3|7493|7486|7494.5|7487.5|7492.3|7485.3|0
1687487400000|2023-06-23 02:30:00|7492.8|7485.8|7489.8|7482.8|7493|7486|7489.8|7482.8|0
1687487700000|2023-06-23 02:35:00|7490|7483|7490.3|7483.3|7491|7484|7490|7483|0
1687488000000|2023-06-23 02:40:00|7489.8|7482.8|7490.5|7483.5|7491.5|7484.5|7489|7482|0
1687488300000|2023-06-23 02:45:00|7490.3|7483.3|7490|7483|7491|7484|7490|7483|0
1687488600000|2023-06-23 02:50:00|7490.3|7483.3|7487.5|7480.5|7490.3|7483.3|7487.5|7480.5|0
1687488900000|2023-06-23 02:55:00|7488|7481|7489.3|7482.3|7489.5|7482.5|7487.5|7480.5|0
1687489200000|2023-06-23 03:00:00|7489.5|7482.5|7488.8|7481.8|7490|7483|7488.8|7481.8|0
1687489500000|2023-06-23 03:05:00|7488.5|7481.5|7489|7482|7489.3|7482.3|7487.5|7480.5|0
1687489800000|2023-06-23 03:10:00|7489.5|7482.5|7489.3|7482.3|7489.5|7482.5|7487.8|7480.8|0
1687490100000|2023-06-23 03:15:00|7489.5|7482.5|7488.5|7481.5|7490.5|7483.5|7488.5|7481.5|0
1687490400000|2023-06-23 03:20:00|7488.3|7481.3|7488.3|7481.3|7489|7482|7488.3|7481.3|0
1687490700000|2023-06-23 03:25:00|7487.8|7480.8|7490.3|7483.3|7490.3|7483.3|7487.5|7480.5|0
1687491000000|2023-06-23 03:30:00|7490|7483|7488.3|7481.3|7490|7483|7487.5|7480.5|0
1687491300000|2023-06-23 03:35:00|7488.5|7481.5|7489.5|7482.5|7490.3|7483.3|7487.5|7480.5|0
1687491600000|2023-06-23 03:40:00|7489.8|7482.8|7486.5|7479.5|7490.8|7483.8|7486.5|7479.5|0
1687491900000|2023-06-23 03:45:00|7486.3|7479.3|7488.5|7481.5|7488.5|7481.5|7486.3|7479.3|0
1687492200000|2023-06-23 03:50:00|7488.3|7481.3|7484.5|7477.5|7489|7482|7484.5|7477.5|0
1687492500000|2023-06-23 03:55:00|7484.8|7477.8|7485.3|7478.3|7485.8|7478.8|7483.3|7476.3|0
1687492800000|2023-06-23 04:00:00|7485.5|7478.5|7484.8|7477.8|7485.5|7478.5|7484.3|7477.3|0
1687493100000|2023-06-23 04:05:00|7484.5|7477.5|7482|7475|7484.5|7477.5|7482|7475|0
1687493400000|2023-06-23 04:10:00|7481.8|7474.8|7480|7473|7481.8|7474.8|7479|7472|0
1687493700000|2023-06-23 04:15:00|7479.8|7472.8|7481|7474|7481|7474|7479.5|7472.5|0
1687494000000|2023-06-23 04:20:00|7480.8|7473.8|7480|7473|7481|7474|7479.3|7472.3|0
1687494300000|2023-06-23 04:25:00|7479.8|7472.8|7476.8|7469.8|7479.8|7472.8|7476.8|7469.8|0
1687494600000|2023-06-23 04:30:00|7477.3|7470.3|7480|7473|7480|7473|7477.3|7470.3|0
1687494900000|2023-06-23 04:35:00|7480.3|7473.3|7479.5|7472.5|7480.3|7473.3|7479|7472|0
1687495200000|2023-06-23 04:40:00|7479.3|7472.3|7481|7474|7481|7474|7477|7470|0
1687495500000|2023-06-23 04:45:00|7480.8|7473.8|7479.8|7472.8|7480.8|7473.8|7478.5|7471.5|0
1687495800000|2023-06-23 04:50:00|7479.5|7472.5|7478.5|7471.5|7479.5|7472.5|7477.5|7470.5|0
1687496100000|2023-06-23 04:55:00|7479|7472|7477.5|7470.5|7479.5|7472.5|7477.3|7470.3|0
1687496400000|2023-06-23 05:00:00|7477.3|7470.3|7477|7470|7478.5|7471.5|7476.3|7469.3|0
1687496700000|2023-06-23 05:05:00|7477.3|7470.3|7477.5|7470.5|7480|7473|7477.3|7470.3|0
1687497000000|2023-06-23 05:10:00|7477.8|7470.8|7475.5|7468.5|7478|7471|7474.8|7467.8|0
1687497300000|2023-06-23 05:15:00|7475.3|7468.3|7479.3|7472.3|7479.8|7472.8|7474.3|7467.3|0
1687497600000|2023-06-23 05:20:00|7479|7472|7475|7468|7480|7473|7474.5|7467.5|0
1687497900000|2023-06-23 05:25:00|7475.3|7468.3|7473.3|7466.3|7476|7469|7473.3|7466.3|0
1687498200000|2023-06-23 05:30:00|7473.5|7466.5|7473.3|7466.3|7474.5|7467.5|7472.8|7465.8|0
1687498500000|2023-06-23 05:35:00|7473|7466|7474|7467|7475|7468|7473|7466|0
1687498800000|2023-06-23 05:40:00|7474.3|7467.3|7478.3|7471.3|7478.8|7471.8|7474.3|7467.3|0
1687499100000|2023-06-23 05:45:00|7478.5|7471.5|7481.5|7474.5|7481.5|7474.5|7476.8|7469.8|0
1687499400000|2023-06-23 05:50:00|7481.8|7474.8|7479|7472|7482.5|7475.5|7478|7471|0
1687499700000|2023-06-23 05:55:00|7479.3|7472.3|7483.8|7476.8|7484.8|7477.8|7479|7472|0
1687500000000|2023-06-23 06:00:00|7483.5|7476.5|7481.8|7474.8|7485|7478|7479|7472|0
1687500300000|2023-06-23 06:05:00|7481.5|7474.5|7476.3|7469.3|7482.3|7475.3|7474.3|7467.3|0
1687500600000|2023-06-23 06:10:00|7476.5|7469.5|7483|7476|7483|7476|7476.5|7469.5|0
1687500900000|2023-06-23 06:15:00|7482.5|7475.5|7475.5|7468.5|7483|7476|7475|7468|0
1687501200000|2023-06-23 06:20:00|7476|7469|7481.5|7474.5|7482|7475|7476|7469|0
1687501500000|2023-06-23 06:25:00|7481.8|7474.8|7478.3|7471.3|7481.8|7474.8|7477.5|7470.5|0
1687501800000|2023-06-23 06:30:00|7478.5|7471.5|7480|7473|7482.5|7475.5|7478.3|7471.3|0
1687502100000|2023-06-23 06:35:00|7479.8|7472.8|7476.5|7469.5|7481|7474|7476.3|7469.3|0
1687502400000|2023-06-23 06:40:00|7476.8|7469.8|7476.5|7469.5|7478.8|7471.8|7475.5|7468.5|0
1687502700000|2023-06-23 06:45:00|7476.8|7469.8|7475|7468|7477.8|7470.8|7475|7468|0
1687503000000|2023-06-23 06:50:00|7474.8|7467.8|7473.3|7466.3|7475.5|7468.5|7473|7466|0
1687503300000|2023-06-23 06:55:00|7472.8|7465.8|7476.8|7469.8|7477.5|7470.5|7472.8|7465.8|0
1687503600000|2023-06-23 07:00:00|7476.5|7469.5|7480.5|7473.5|7487.8|7480.8|7474.3|7467.3|0
1687503900000|2023-06-23 07:05:00|7481.3|7474.3|7482|7475|7491|7484|7476|7469|0
1687504200000|2023-06-23 07:10:00|7481.8|7474.8|7478.3|7471.3|7484.8|7477.8|7477.8|7470.8|0
1687504500000|2023-06-23 07:15:00|7478.5|7471.5|7480|7473|7484.5|7477.5|7477.8|7470.8|0
1687504800000|2023-06-23 07:20:00|7479.8|7472.8|7471|7464|7482.3|7475.3|7471|7464|0
1687505100000|2023-06-23 07:25:00|7471.3|7464.3|7472.3|7465.3|7477|7470|7466.3|7459.3|0
1687505400000|2023-06-23 07:30:00|7472|7465|7457|7450|7472|7465|7455.3|7448.3|0
1687505700000|2023-06-23 07:35:00|7457.3|7450.3|7454|7447|7462.5|7455.5|7453.3|7446.3|0
1687506000000|2023-06-23 07:40:00|7453.8|7446.8|7452.5|7445.5|7457.3|7450.3|7450.8|7443.8|0
1687506300000|2023-06-23 07:45:00|7452.8|7445.8|7458.3|7451.3|7458.3|7451.3|7447.5|7440.5|0
1687506600000|2023-06-23 07:50:00|7458.5|7451.5|7463.7|7456.7|7463.7|7456.7|7456.3|7449.3|0
1687506900000|2023-06-23 07:55:00|7464.2|7457.2|7466.9|7459.9|7469.2|7462.2|7463.4|7456.4|0
1687507200000|2023-06-23 08:00:00|7467.4|7460.4|7474.2|7467.2|7475.2|7468.2|7467.2|7460.2|0
1687507500000|2023-06-23 08:05:00|7474.4|7467.4|7482.7|7475.7|7483.7|7476.7|7474.4|7467.4|0
1687507800000|2023-06-23 08:10:00|7482.4|7475.4|7484.2|7477.2|7484.7|7477.7|7481.4|7474.4|0
1687508100000|2023-06-23 08:15:00|7484.4|7477.4|7482.4|7475.4|7486.2|7479.2|7482.2|7475.2|0
1687508400000|2023-06-23 08:20:00|7482.9|7475.9|7481.4|7474.4|7486.2|7479.2|7481.2|7474.2|0
1687508700000|2023-06-23 08:25:00|7481.2|7474.2|7485.4|7478.4|7487.2|7480.2|7480.9|7473.9|0
1687509000000|2023-06-23 08:30:00|7485.2|7478.2|7493.9|7486.9|7494.7|7487.7|7485.2|7478.2|0
1687509300000|2023-06-23 08:35:00|7494.2|7487.2|7492.9|7485.9|7496.7|7489.7|7491.4|7484.4|0
1687509600000|2023-06-23 08:40:00|7492.7|7485.7|7494.7|7487.7|7494.9|7487.9|7492.2|7485.2|0
1687509900000|2023-06-23 08:45:00|7494.4|7487.4|7495.2|7488.2|7497.2|7490.2|7492.7|7485.7|0
1687510200000|2023-06-23 08:50:00|7494.9|7487.9|7496.2|7489.2|7496.2|7489.2|7489.7|7482.7|0
1687510500000|2023-06-23 08:55:00|7495.7|7488.7|7492.2|7485.2|7495.7|7488.7|7492.2|7485.2|0
1687510800000|2023-06-23 09:00:00|7491.7|7484.7|7492.7|7485.7|7493.7|7486.7|7489.7|7482.7|0
1687511100000|2023-06-23 09:05:00|7492.4|7485.4|7491.9|7484.9|7495.9|7488.9|7490.7|7483.7|0
1687511400000|2023-06-23 09:10:00|7492.2|7485.2|7494.9|7487.9|7498.7|7491.7|7492.2|7485.2|0
1687511700000|2023-06-23 09:15:00|7494.7|7487.7|7495.7|7488.7|7497.2|7490.2|7494.4|7487.4|0
1687512000000|2023-06-23 09:20:00|7495.4|7488.4|7489.7|7482.7|7495.9|7488.9|7488.9|7481.9|0
1687512300000|2023-06-23 09:25:00|7489.4|7482.4|7488.9|7481.9|7491.2|7484.2|7486.9|7479.9|0
1687512600000|2023-06-23 09:30:00|7488.7|7481.7|7487.9|7480.9|7491.2|7484.2|7487.7|7480.7|0
1687512900000|2023-06-23 09:35:00|7488.2|7481.2|7492.2|7485.2|7492.9|7485.9|7488.2|7481.2|0
1687513200000|2023-06-23 09:40:00|7492.4|7485.4|7488.2|7481.2|7492.7|7485.7|7487.9|7480.9|0
1687513500000|2023-06-23 09:45:00|7487.9|7480.9|7486.7|7479.7|7488.2|7481.2|7485.2|7478.2|0
1687513800000|2023-06-23 09:50:00|7487.2|7480.2|7488.7|7481.7|7489.7|7482.7|7486.4|7479.4|0
1687514100000|2023-06-23 09:55:00|7488.9|7481.9|7494.2|7487.2|7495.2|7488.2|7488.2|7481.2|0
1687514400000|2023-06-23 10:00:00|7493.9|7486.9|7489.7|7482.7|7495.4|7488.4|7489.4|7482.4|0
1687514700000|2023-06-23 10:05:00|7489.4|7482.4|7489.2|7482.2|7490.7|7483.7|7488.4|7481.4|0
1687515000000|2023-06-23 10:10:00|7488.2|7481.2|7488.4|7481.4|7488.7|7481.7|7485.7|7478.7|0
1687515300000|2023-06-23 10:15:00|7488.2|7481.2|7488.4|7481.4|7490.4|7483.4|7487.9|7480.9|0
1687515600000|2023-06-23 10:20:00|7488.2|7481.2|7494.7|7487.7|7494.7|7487.7|7488.2|7481.2|0
1687515900000|2023-06-23 10:25:00|7494.4|7487.4|7495.7|7488.7|7497.7|7490.7|7494.4|7487.4|0
1687516200000|2023-06-23 10:30:00|7495.9|7488.9|7490.9|7483.9|7496.2|7489.2|7490.7|7483.7|0
1687516500000|2023-06-23 10:35:00|7490.7|7483.7|7488.2|7481.2|7491.2|7484.2|7485.7|7478.7|0
1687516800000|2023-06-23 10:40:00|7487.7|7480.7|7484.2|7477.2|7488.2|7481.2|7483.7|7476.7|0
1687517100000|2023-06-23 10:45:00|7484.4|7477.4|7482.2|7475.2|7486.2|7479.2|7482.2|7475.2|0
1687517400000|2023-06-23 10:50:00|7482.4|7475.4|7479.4|7472.4|7484.7|7477.7|7479.4|7472.4|0
1687517700000|2023-06-23 10:55:00|7479.7|7472.7|7478.2|7471.2|7480.2|7473.2|7477.7|7470.7|0
1687518000000|2023-06-23 11:00:00|7477.7|7470.7|7481.7|7474.7|7482.2|7475.2|7476.7|7469.7|0
1687518300000|2023-06-23 11:05:00|7481.9|7474.9|7484.9|7477.9|7485.2|7478.2|7481.9|7474.9|0
1687518600000|2023-06-23 11:10:00|7484.7|7477.7|7487.2|7480.2|7487.2|7480.2|7484.2|7477.2|0
1687518900000|2023-06-23 11:15:00|7486.7|7479.7|7485.7|7478.7|7488.9|7481.9|7485.4|7478.4|0
1687519200000|2023-06-23 11:20:00|7485.4|7478.4|7489.2|7482.2|7489.2|7482.2|7485.2|7478.2|0
1687519500000|2023-06-23 11:25:00|7489.7|7482.7|7488.2|7481.2|7490.7|7483.7|7487.9|7480.9|0
1687519800000|2023-06-23 11:30:00|7488.7|7481.7|7490.2|7483.2|7490.2|7483.2|7486.2|7479.2|0
1687520100000|2023-06-23 11:35:00|7489.9|7482.9|7486.2|7479.2|7490.7|7483.7|7485.2|7478.2|0
1687520400000|2023-06-23 11:40:00|7485.8|7478.8|7483.8|7476.8|7485.8|7478.8|7482.3|7475.3|0
1687520700000|2023-06-23 11:45:00|7483.5|7476.5|7483.8|7476.8|7484.3|7477.3|7482.3|7475.3|0
1687521000000|2023-06-23 11:50:00|7484.3|7477.3|7484|7477|7484.3|7477.3|7482.8|7475.8|0
1687521300000|2023-06-23 11:55:00|7484.3|7477.3|7480.8|7473.8|7484.3|7477.3|7480.8|7473.8|0
1687521600000|2023-06-23 12:00:00|7481.3|7474.3|7477.3|7470.3|7482|7475|7477.3|7470.3|0
1687521900000|2023-06-23 12:05:00|7476.8|7469.8|7468.8|7461.8|7477|7470|7467.3|7460.3|0
1687522200000|2023-06-23 12:10:00|7468.5|7461.5|7471.8|7464.8|7472.5|7465.5|7467.8|7460.8|0
1687522500000|2023-06-23 12:15:00|7471.3|7464.3|7471.8|7464.8|7472.8|7465.8|7470.3|7463.3|0
1687522800000|2023-06-23 12:20:00|7471.5|7464.5|7471.3|7464.3|7474|7467|7470.8|7463.8|0
1687523100000|2023-06-23 12:25:00|7471|7464|7468.8|7461.8|7471.3|7464.3|7467.3|7460.3|0
1687523400000|2023-06-23 12:30:00|7468.3|7461.3|7463.8|7456.8|7468.8|7461.8|7462|7455|0
1687523700000|2023-06-23 12:35:00|7463.3|7456.3|7460.8|7453.8|7464.8|7457.8|7460.3|7453.3|0
1687524000000|2023-06-23 12:40:00|7460.3|7453.3|7457|7450|7460.8|7453.8|7455.5|7448.5|0
1687524300000|2023-06-23 12:45:00|7456.8|7449.8|7456.3|7449.3|7457|7450|7452.8|7445.8|0
1687524600000|2023-06-23 12:50:00|7456|7449|7453.8|7446.8|7457|7450|7451.3|7444.3|0
1687524900000|2023-06-23 12:55:00|7453.3|7446.3|7452.8|7445.8|7454.3|7447.3|7450|7443|0
1687525200000|2023-06-23 13:00:00|7451.8|7444.8|7455.8|7448.8|7456.3|7449.3|7449.8|7442.8|0
1687525500000|2023-06-23 13:05:00|7455.3|7448.3|7453|7446|7455.8|7448.8|7447.8|7440.8|0
1687525800000|2023-06-23 13:10:00|7453.3|7446.3|7452.8|7445.8|7453.3|7446.3|7450.3|7443.3|0
1687526100000|2023-06-23 13:15:00|7452.5|7445.5|7448.8|7441.8|7452.8|7445.8|7448.3|7441.3|0
1687526400000|2023-06-23 13:20:00|7448.3|7441.3|7445.3|7438.3|7448.8|7441.8|7444.8|7437.8|0
1687526700000|2023-06-23 13:25:00|7444.8|7437.8|7450|7443|7450|7443|7444.8|7437.8|0
1687527000000|2023-06-23 13:30:00|7449.8|7442.8|7445|7438|7454.8|7447.8|7442.8|7435.8|0
1687527300000|2023-06-23 13:35:00|7444.8|7437.8|7450.5|7443.5|7450.8|7443.8|7444.3|7437.3|0
1687527600000|2023-06-23 13:40:00|7450.8|7443.8|7454.8|7447.8|7456.8|7449.8|7450|7443|0
1687527900000|2023-06-23 13:45:00|7456.5|7449.5|7457.8|7450.8|7464.8|7457.8|7455|7448|0
1687528200000|2023-06-23 13:50:00|7458|7451|7460.5|7453.5|7465.3|7458.3|7457.8|7450.8|0
1687528500000|2023-06-23 13:55:00|7460.3|7453.3|7461.8|7454.8|7463.3|7456.3|7459.3|7452.3|0
1687528800000|2023-06-23 14:00:00|7462.3|7455.3|7465.3|7458.3|7466.8|7459.8|7461.8|7454.8|0
1687529100000|2023-06-23 14:05:00|7465.5|7458.5|7467.3|7460.3|7467.8|7460.8|7463.8|7456.8|0
1687529400000|2023-06-23 14:10:00|7467.2|7460.2|7469.2|7462.2|7470.2|7463.2|7464.7|7457.7|0
1687529700000|2023-06-23 14:15:00|7469.7|7462.7|7475.7|7468.7|7475.7|7468.7|7468.7|7461.7|0
1687530000000|2023-06-23 14:20:00|7475.9|7468.9|7481.7|7474.7|7482.2|7475.2|7475.2|7468.2|0
1687530300000|2023-06-23 14:25:00|7481.9|7474.9|7483.2|7476.2|7483.9|7476.9|7480.7|7473.7|0
1687530600000|2023-06-23 14:30:00|7482.7|7475.7|7487.2|7480.2|7488.2|7481.2|7482.4|7475.4|0
1687530900000|2023-06-23 14:35:00|7486.7|7479.7|7488.2|7481.2|7488.2|7481.2|7484.2|7477.2|0
1687531200000|2023-06-23 14:40:00|7487.9|7480.9|7486.4|7479.4|7488.9|7481.9|7485.2|7478.2|0
1687531500000|2023-06-23 14:45:00|7486.2|7479.2|7486.2|7479.2|7488.9|7481.9|7485.2|7478.2|0
1687531800000|2023-06-23 14:50:00|7485.9|7478.9|7484.7|7477.7|7489.7|7482.7|7484.2|7477.2|0
1687532100000|2023-06-23 14:55:00|7484.4|7477.4|7481.2|7474.2|7485.4|7478.4|7481.2|7474.2|0
1687532400000|2023-06-23 15:00:00|7481.7|7474.7|7481.2|7474.2|7482.7|7475.7|7479.7|7472.7|0
1687532700000|2023-06-23 15:05:00|7480.7|7473.7|7474.2|7467.2|7481.7|7474.7|7472.2|7465.2|0
1687533000000|2023-06-23 15:10:00|7474.7|7467.7|7468.2|7461.2|7475.2|7468.2|7467.2|7460.2|0
1687533300000|2023-06-23 15:15:00|7467.7|7460.7|7465.2|7458.2|7468.9|7461.9|7465.2|7458.2|0
1687533600000|2023-06-23 15:20:00|7464.9|7457.9|7463.4|7456.4|7465.4|7458.4|7462.2|7455.2|0
1687533900000|2023-06-23 15:25:00|7463.7|7456.7|7463.2|7456.2|7467.7|7460.7|7461.7|7454.7|0
1687534200000|2023-06-23 15:30:00|7463.7|7456.7|7466.4|7459.4|7470.2|7463.2|7463.7|7456.7|0
1687534500000|2023-06-23 15:35:00|7467.7|7460.7|7472.9|7465.9|7473.2|7466.2|7465.9|7458.9|0
1687534800000|2023-06-23 15:40:00|7473.2|7466.2|7475.7|7468.7|7475.9|7468.9|7471.7|7464.7|0
1687535100000|2023-06-23 15:45:00|7475.4|7468.4|7475.2|7468.2|7476.4|7469.4|7474.7|7467.7|0
1687535400000|2023-06-23 15:50:00|7475.7|7468.7|7473.2|7466.2|7475.9|7468.9|7472.2|7465.2|0
1687535700000|2023-06-23 15:55:00|7473.7|7466.7|7476.2|7469.2|7476.2|7469.2|7473.7|7466.7|0
1687536000000|2023-06-23 16:00:00|7476.7|7469.7|7474.9|7467.9|7477.2|7470.2|7474.7|7467.7|0
1687536300000|2023-06-23 16:05:00|7474.7|7467.7|7479.7|7472.7|7479.7|7472.7|7474.2|7467.2|0
1687536600000|2023-06-23 16:10:00|7479.4|7472.4|7478.2|7471.2|7479.4|7472.4|7476.9|7469.9|0
1687536900000|2023-06-23 16:15:00|7477.7|7470.7|7478.9|7471.9|7479.9|7472.9|7477.4|7470.4|0
1687537200000|2023-06-23 16:20:00|7479.2|7472.2|7480.2|7473.2|7480.2|7473.2|7477.7|7470.7|0
1687537500000|2023-06-23 16:25:00|7480.4|7473.4|7479.2|7472.2|7480.9|7473.9|7478.2|7471.2|0
1687537800000|2023-06-23 16:30:00|7478.7|7471.7|7477.4|7470.4|7481.4|7474.4|7477.4|7470.4|0
1687538100000|2023-06-23 16:35:00|7477.2|7470.2|7477.4|7470.4|7478.2|7471.2|7476.7|7469.7|0
1687538400000|2023-06-23 16:40:00|7477.7|7470.7|7478.9|7471.9|7479.2|7472.2|7476.7|7469.7|0
1687538700000|2023-06-23 16:45:00|7479.2|7472.2|7477.7|7470.7|7480.2|7473.2|7477.7|7470.7|0
1687539000000|2023-06-23 16:50:00|7477.9|7470.9|7476.7|7469.7|7478.7|7471.7|7476.2|7469.2|0
1687539300000|2023-06-23 16:55:00|7476.9|7469.9|7478.9|7471.9|7478.9|7471.9|7476.7|7469.7|0
1687539600000|2023-06-23 17:00:00|7478.7|7471.7|7476.2|7469.2|7478.7|7471.7|7475.7|7468.7|0
1687539900000|2023-06-23 17:05:00|7475.9|7468.9|7475.7|7468.7|7476.2|7469.2|7474.2|7467.2|0
1687540200000|2023-06-23 17:10:00|7475.9|7468.9|7475.7|7468.7|7476.2|7469.2|7474.2|7467.2|0
1687540500000|2023-06-23 17:15:00|7475.2|7468.2|7474.4|7467.4|7475.9|7468.9|7474.2|7467.2|0
1687540800000|2023-06-23 17:20:00|7474.7|7467.7|7474.9|7467.9|7475.4|7468.4|7473.7|7466.7|0
1687541100000|2023-06-23 17:25:00|7475.2|7468.2|7474.4|7467.4|7475.2|7468.2|7473.7|7466.7|0
1687541400000|2023-06-23 17:30:00|7474.7|7467.7|7473.2|7466.2|7475.7|7468.7|7473.2|7466.2|0
1687541700000|2023-06-23 17:35:00|7473.7|7466.7|7475.7|7468.7|7476.7|7469.7|7473.7|7466.7|0
1687542000000|2023-06-23 17:40:00|7475.9|7468.9|7473.7|7466.7|7476.2|7469.2|7472.7|7465.7|0
1687542300000|2023-06-23 17:45:00|7473.9|7466.9|7473.7|7466.7|7474.4|7467.4|7472.7|7465.7|0
1687542600000|2023-06-23 17:50:00|7473.9|7466.9|7473.9|7466.9|7474.2|7467.2|7472.7|7465.7|0
1687542900000|2023-06-23 17:55:00|7474.2|7467.2|7474.2|7467.2|7475.7|7468.7|7473.9|7466.9|0
1687543200000|2023-06-23 18:00:00|7473.9|7466.9|7472.7|7465.7|7474.4|7467.4|7472.2|7465.2|0
1687543500000|2023-06-23 18:05:00|7472.4|7465.4|7470.4|7463.4|7472.7|7465.7|7470.2|7463.2|0
1687543800000|2023-06-23 18:10:00|7470.7|7463.7|7470.2|7463.2|7471.2|7464.2|7469.7|7462.7|0
1687544100000|2023-06-23 18:15:00|7469.9|7462.9|7471.2|7464.2|7472.2|7465.2|7469.9|7462.9|0
1687544400000|2023-06-23 18:20:00|7471.7|7464.7|7472.2|7465.2|7473.2|7466.2|7471.7|7464.7|0
1687544700000|2023-06-23 18:25:00|7471.9|7464.9|7470.2|7463.2|7472.2|7465.2|7470.2|7463.2|0
1687545000000|2023-06-23 18:30:00|7469.7|7462.7|7469.9|7462.9|7470.7|7463.7|7469.2|7462.2|0
1687545300000|2023-06-23 18:35:00|7470.2|7463.2|7467.2|7460.2|7470.2|7463.2|7466.7|7459.7|0
1687545600000|2023-06-23 18:40:00|7466.9|7459.9|7465.2|7458.2|7467.7|7460.7|7464.7|7457.7|0
1687545900000|2023-06-23 18:45:00|7464.9|7457.9|7461.7|7454.7|7464.9|7457.9|7461.2|7454.2|0
1687546200000|2023-06-23 18:50:00|7461.4|7454.4|7460.4|7453.4|7462.2|7455.2|7460.2|7453.2|0
1687546500000|2023-06-23 18:55:00|7460.2|7453.2|7458.7|7451.7|7461.9|7454.9|7458.7|7451.7|0
1687546800000|2023-06-23 19:00:00|7458.4|7451.4|7457.2|7450.2|7458.4|7451.4|7455.7|7448.7|0
1687547100000|2023-06-23 19:05:00|7456.9|7449.9|7459.9|7452.9|7460.2|7453.2|7456.7|7449.7|0
1687547400000|2023-06-23 19:10:00|7460.2|7453.2|7460.4|7453.4|7462.2|7455.2|7460.2|7453.2|0
1687547700000|2023-06-23 19:15:00|7460.2|7453.2|7462.9|7455.9|7463.2|7456.2|7459.7|7452.7|0
1687548000000|2023-06-23 19:20:00|7462.7|7455.7|7458.2|7451.2|7463.4|7456.4|7457.7|7450.7|0
1687548300000|2023-06-23 19:25:00|7458.4|7451.4|7459.4|7452.4|7459.7|7452.7|7457.4|7450.4|0
1687548600000|2023-06-23 19:30:00|7459.2|7452.2|7457.2|7450.2|7459.9|7452.9|7456.2|7449.2|0
1687548900000|2023-06-23 19:35:00|7457.4|7450.4|7459.4|7452.4|7460.2|7453.2|7457.2|7450.2|0
1687549200000|2023-06-23 19:40:00|7459.7|7452.7|7460.2|7453.2|7460.4|7453.4|7457.2|7450.2|0
1687549500000|2023-06-23 19:45:00|7460.4|7453.4|7457.9|7450.9|7461.2|7454.2|7457.2|7450.2|0
1687549800000|2023-06-23 19:50:00|7456.7|7449.7|7457.7|7450.7|7461.4|7454.4|7455.4|7448.4|0
1687550100000|2023-06-23 19:55:00|7457.9|7450.9|7459.5|7452.5|7463.2|7456.2|7457.9|7450.9|0
1687550400000|2023-06-23 20:00:00|7461.6|7454.6|7463.5|7456.5|7464.2|7457.2|7451.4|7444.4|0
1687550700000|2023-06-23 20:05:00|7463.4|7456.4|7462|7455|7463.9|7456.9|7461.1|7454.1|0
1687551000000|2023-06-23 20:10:00|7462.1|7455.1|7460.7|7453.7|7462.1|7455.1|7459.6|7452.6|0
1687551300000|2023-06-23 20:15:00|7460.6|7453.6|7459.4|7452.4|7461.1|7454.1|7459.1|7452.1|0
1687551600000|2023-06-23 20:20:00|7459.5|7452.5|7460.2|7453.2|7460.6|7453.6|7458.1|7451.1|0
1687551900000|2023-06-23 20:25:00|7460.4|7453.4|7458.9|7451.9|7460.6|7453.6|7458.8|7451.8|0
1687552200000|2023-06-23 20:30:00|7458.8|7451.8|7460.3|7453.3|7461.1|7454.1|7458.3|7451.3|0
1687552500000|2023-06-23 20:35:00|7460|7453|7460.4|7453.4|7461.8|7454.8|7459.9|7452.9|0
1687552800000|2023-06-23 20:40:00|7460.3|7453.3|7460.1|7453.1|7460.4|7453.4|7459.3|7452.3|0
1687553100000|2023-06-23 20:45:00|7460.4|7453.4|7461|7454|7461.2|7454.2|7460.2|7453.2|0
1687553400000|2023-06-23 20:50:00|7461.2|7454.2|7460.1|7453.1|7461.3|7454.3|7459.9|7452.9|0
1687553700000|2023-06-23 20:55:00|7460.2|7453.2|7460.3|7453.3|7461.5|7454.5|7459.4|7452.4|0
1687590000000|2023-06-24 07:00:00|7460.9|7454.9|7463.8|7457.8|7463.8|7457.8|7460.9|7454.9|0
1687590600000|2023-06-24 07:10:00|7464.8|7458.8|7464.4|7458.4|7464.8|7458.8|7464.4|7458.4|0
1687591800000|2023-06-24 07:30:00|7463|7457|7463|7457|7463|7457|7463|7457|0
1687592100000|2023-06-24 07:35:00|7462.2|7456.2|7459.8|7453.8|7462.2|7456.2|7459.8|7453.8|0
1687592400000|2023-06-24 07:40:00|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|7459.5|7453.5|0
1687592700000|2023-06-24 07:45:00|7455|7449|7454.9|7448.9|7455|7449|7454.9|7448.9|0
1687593000000|2023-06-24 07:50:00|7453.9|7447.9|7453|7447|7454|7448|7453|7447|0
1687593300000|2023-06-24 07:55:00|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|7453.6|7447.6|0
1687593600000|2023-06-24 08:00:00|7453.2|7447.2|7453.3|7447.3|7453.3|7447.3|7453.2|7447.2|0
1687594200000|2023-06-24 08:10:00|7452.3|7446.3|7452.4|7446.4|7452.4|7446.4|7452.3|7446.3|0
1687594800000|2023-06-24 08:20:00|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|7453.8|7447.8|0
1687595400000|2023-06-24 08:30:00|7450.9|7444.9|7448.9|7442.9|7450.9|7444.9|7448.9|7442.9|0
1687596000000|2023-06-24 08:40:00|7447.9|7441.9|7448.4|7441.4|7448.4|7441.9|7447.9|7441.4|0
1687596300000|2023-06-24 08:45:00|7450.1|7443.1|7450.1|7443.1|7450.1|7443.1|7450.1|7443.1|0
1687596600000|2023-06-24 08:50:00|7450.4|7443.4|7450.4|7443.4|7450.4|7443.4|7450.4|7443.4|0
1687597200000|2023-06-24 09:00:00|7451.3|7444.3|7451.3|7444.3|7451.3|7444.3|7451.3|7444.3|0
1687597500000|2023-06-24 09:05:00|7451.4|7444.4|7451.4|7444.4|7451.4|7444.4|7451.4|7444.4|0
1687599000000|2023-06-24 09:30:00|7449.7|7442.7|7449.7|7442.7|7449.7|7442.7|7449.7|7442.7|0
1687599300000|2023-06-24 09:35:00|7449.8|7442.8|7449.8|7442.8|7449.8|7442.8|7449.8|7442.8|0
1687602000000|2023-06-24 10:20:00|7450.3|7442.3|7450.3|7442.3|7450.3|7442.3|7450.3|7442.3|0
1687602300000|2023-06-24 10:25:00|7449.3|7441.3|7449.3|7441.3|7449.3|7441.3|7449.3|7441.3|0
1687602600000|2023-06-24 10:30:00|7448.3|7440.3|7448.3|7440.3|7448.3|7440.3|7448.3|7440.3|0
1687602900000|2023-06-24 10:35:00|7448.9|7440.9|7448.8|7440.8|7448.9|7440.9|7448.8|7440.8|0
1687604700000|2023-06-24 11:05:00|7447.8|7439.8|7447.8|7439.8|7447.8|7439.8|7447.8|7439.8|0
1687605000000|2023-06-24 11:10:00|7446.8|7438.8|7440.8|7432.8|7446.8|7438.8|7440.8|7432.8|0
1687605300000|2023-06-24 11:15:00|7437.8|7429.8|7428.8|7420.8|7437.8|7429.8|7428.8|7420.8|0
1687605600000|2023-06-24 11:20:00|7424.9|7416.9|7397.4|7389.4|7424.9|7416.9|7397.4|7389.4|0
1687605900000|2023-06-24 11:25:00|7393.5|7385.5|7395|7387|7395|7387|7393.5|7385.5|0
1687606200000|2023-06-24 11:30:00|7397.9|7389.9|7398.9|7390.9|7398.9|7390.9|7397.9|7389.9|0
1687606500000|2023-06-24 11:35:00|7399.9|7391.9|7401.8|7393.8|7401.8|7393.8|7399.9|7391.9|0
1687606800000|2023-06-24 11:40:00|7405.8|7397.8|7405.8|7397.8|7405.8|7397.8|7404.8|7396.8|0
1687607100000|2023-06-24 11:45:00|7409.7|7401.7|7409.9|7401.9|7409.9|7401.9|7409.7|7401.7|0
1687607400000|2023-06-24 11:50:00|7410|7402|7406.1|7398.1|7410|7402|7406.1|7398.1|0
1687607700000|2023-06-24 11:55:00|7406.6|7397.6|7411.2|7402.2|7411.2|7402.2|7406.6|7397.6|0
1687608000000|2023-06-24 12:00:00|7411.1|7402.1|7417|7408|7417|7408|7411.1|7402.1|0
1687608300000|2023-06-24 12:05:00|7417.1|7408.1|7417.3|7408.3|7417.3|7408.3|7417.1|7408.1|0
1687608600000|2023-06-24 12:10:00|7414.3|7405.3|7414.1|7405.1|7414.3|7405.3|7413.9|7404.9|0
1687608900000|2023-06-24 12:15:00|7416|7407|7416|7407|7416|7407|7416|7407|0
1687609200000|2023-06-24 12:20:00|7416.2|7407.2|7416.2|7407.2|7416.2|7407.2|7416.2|7407.2|0
1687609500000|2023-06-24 12:25:00|7416|7407|7416.4|7407.4|7416.4|7407.4|7415.8|7406.8|0
1687609800000|2023-06-24 12:30:00|7417.1|7408.1|7416.8|7407.8|7417.1|7408.1|7416.8|7407.8|0
1687610400000|2023-06-24 12:40:00|7417|7408|7417|7408|7417|7408|7417|7408|0
1687610700000|2023-06-24 12:45:00|7418|7409|7418|7409|7418|7409|7418|7409|0
1687611000000|2023-06-24 12:50:00|7417.7|7408.7|7419.7|7410.7|7419.7|7410.7|7417.7|7408.7|0
1687611300000|2023-06-24 12:55:00|7421.4|7412.4|7415.9|7406.9|7422.6|7413.6|7415.9|7406.9|0
1687611600000|2023-06-24 13:00:00|7416.1|7407.1|7416.1|7407.1|7416.1|7407.1|7416.1|7407.1|0
1687611900000|2023-06-24 13:05:00|7437.9|7428.9|7409.9|7400.9|7437.9|7428.9|7409.9|7400.9|0
1687612200000|2023-06-24 13:10:00|7405.6|7396.6|7386.6|7377.6|7408.4|7399.4|7386.6|7377.6|0
1687612500000|2023-06-24 13:15:00|7408.4|7399.4|7399.5|7390.5|7408.4|7399.4|7392.5|7383.5|0
1687612800000|2023-06-24 13:20:00|7400.5|7391.5|7402.8|7393.8|7402.8|7393.8|7400.5|7391.5|0
1687613400000|2023-06-24 13:30:00|7405.8|7396.8|7407.8|7398.8|7407.8|7398.8|7405.8|7396.8|0
1687613700000|2023-06-24 13:35:00|7403.5|7394.5|7398.5|7389.5|7403.5|7394.5|7398.5|7389.5|0
1687614000000|2023-06-24 13:40:00|7398.9|7389.9|7399.3|7390.3|7399.3|7390.3|7398.9|7389.9|0
1687614300000|2023-06-24 13:45:00|7401.5|7392.5|7403.5|7394.5|7403.5|7394.5|7401.5|7392.5|0
1687614600000|2023-06-24 13:50:00|7408|7399|7408|7399|7408|7399|7408|7399|0
1687614900000|2023-06-24 13:55:00|7408.2|7399.2|7408.4|7399.4|7408.4|7399.4|7408.2|7399.2|0
1687615200000|2023-06-24 14:00:00|7408.2|7399.2|7407.3|7398.3|7408.2|7399.2|7407.3|7398.3|0
1687615500000|2023-06-24 14:05:00|7411.7|7402.7|7411.7|7402.7|7411.7|7402.7|7411.7|7402.7|0
1687616100000|2023-06-24 14:15:00|7411.9|7402.9|7411.7|7402.7|7411.9|7402.9|7411.7|7402.7|0
1687616400000|2023-06-24 14:20:00|7411.8|7402.8|7411.8|7402.8|7411.8|7402.8|7411.8|7402.8|0
1687617900000|2023-06-24 14:45:00|7410.9|7401.9|7409.6|7400.6|7410.9|7401.9|7409.6|7400.6|0
1687618800000|2023-06-24 15:00:00|7410.3|7401.3|7410.3|7401.3|7410.3|7401.3|7410.3|7401.3|0
1687619100000|2023-06-24 15:05:00|7411.4|7402.4|7411.4|7402.4|7411.4|7402.4|7411.4|7402.4|0
1687619700000|2023-06-24 15:15:00|7407|7398|7407.1|7398.1|7407.1|7398.1|7402.6|7393.6|0
1687620300000|2023-06-24 15:25:00|7406.9|7397.9|7408.6|7399.6|7409.1|7400.1|7406.9|7397.9|0
1687620600000|2023-06-24 15:30:00|7408.9|7399.9|7408.9|7399.9|7408.9|7399.9|7408.9|7399.9|0
1687620900000|2023-06-24 15:35:00|7409.1|7400.1|7409.7|7400.7|7410|7401|7409.1|7400.1|0
1687621200000|2023-06-24 15:40:00|7410.8|7401.8|7416.3|7407.3|7417.4|7408.4|7410.6|7401.6|0
1687621500000|2023-06-24 15:45:00|7416.1|7407.1|7418|7409|7418.2|7409.2|7416.1|7407.1|0
1687621800000|2023-06-24 15:50:00|7417.6|7408.6|7417.2|7408.2|7417.6|7408.6|7417.1|7408.1|0
1687622700000|2023-06-24 16:05:00|7417.1|7408.1|7417.1|7408.1|7417.1|7408.1|7417.1|7408.1|0
1687623300000|2023-06-24 16:15:00|7416.9|7407.9|7416.9|7407.9|7416.9|7407.9|7416.9|7407.9|0
1687624200000|2023-06-24 16:30:00|7416.5|7407.5|7416.5|7407.5|7416.5|7407.5|7416.5|7407.5|0
1687624500000|2023-06-24 16:35:00|7416.3|7407.3|7409.5|7400.5|7416.3|7407.3|7409.5|7400.5|0
1687626000000|2023-06-24 17:00:00|7409.4|7400.4|7409.4|7400.4|7409.4|7400.4|7409.4|7400.4|0
1687626900000|2023-06-24 17:15:00|7411.6|7402.6|7411.6|7402.6|7411.6|7402.6|7411.6|7402.6|0
1687627200000|2023-06-24 17:20:00|7412.7|7403.7|7413.2|7404.2|7413.2|7404.2|7412.7|7403.7|0
1687627500000|2023-06-24 17:25:00|7412.3|7403.3|7419.1|7410.1|7419.1|7410.1|7412.3|7403.3|0
1687627800000|2023-06-24 17:30:00|7418.9|7409.9|7417.7|7408.7|7418.9|7409.9|7417.7|7408.7|0
1687628100000|2023-06-24 17:35:00|7417.8|7408.8|7426.4|7417.4|7426.4|7417.4|7417.5|7408.5|0
1687628400000|2023-06-24 17:40:00|7426.2|7417.2|7429.2|7420.2|7432.9|7423.9|7426.2|7417.2|0
1687628700000|2023-06-24 17:45:00|7428.1|7419.1|7430.5|7421.5|7430.5|7421.5|7423.8|7414.8|0
1687629000000|2023-06-24 17:50:00|7435.5|7426.5|7435.7|7426.7|7435.9|7426.9|7435.5|7426.5|0
1687629300000|2023-06-24 17:55:00|7439.4|7430.4|7437|7428|7439.6|7430.6|7437|7428|0
1687629600000|2023-06-24 18:00:00|7435.9|7426.9|7435.9|7426.9|7435.9|7426.9|7435.9|7426.9|0
1687629900000|2023-06-24 18:05:00|7435.2|7426.2|7434.1|7425.1|7435.2|7426.2|7434.1|7425.1|0
1687630200000|2023-06-24 18:10:00|7429.8|7420.8|7428.7|7419.7|7429.8|7420.8|7428.7|7419.7|0
1687630500000|2023-06-24 18:15:00|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|0
1687630800000|2023-06-24 18:20:00|7424|7415|7423.9|7414.9|7426.2|7417.2|7419.5|7410.5|0
1687631100000|2023-06-24 18:25:00|7423.7|7414.7|7419.2|7410.2|7423.7|7414.7|7419.2|7410.2|0
1687631400000|2023-06-24 18:30:00|7419|7410|7419|7410|7419|7410|7419|7410|0
1687631700000|2023-06-24 18:35:00|7419.1|7410.1|7421.3|7412.3|7425.8|7416.8|7419.1|7410.1|0
1687632000000|2023-06-24 18:40:00|7421.1|7412.1|7421.1|7412.1|7421.1|7412.1|7421.1|7412.1|0
1687632900000|2023-06-24 18:55:00|7422|7413|7422.7|7413.7|7422.7|7413.7|7421.8|7412.8|0
1687633200000|2023-06-24 19:00:00|7423.4|7414.4|7423.4|7414.4|7423.4|7414.4|7423.4|7414.4|0
1687633800000|2023-06-24 19:10:00|7423.2|7414.2|7423.6|7414.6|7423.6|7414.6|7423.2|7414.2|0
1687634100000|2023-06-24 19:15:00|7423.4|7414.4|7426.7|7417.7|7426.7|7417.7|7423.4|7414.4|0
1687634400000|2023-06-24 19:20:00|7426.4|7417.4|7426.2|7417.2|7426.4|7417.4|7426.2|7417.2|0
1687634700000|2023-06-24 19:25:00|7426|7417|7421.3|7412.3|7426|7417|7421.3|7412.3|0
1687635300000|2023-06-24 19:35:00|7419.1|7410.1|7419.1|7410.1|7419.1|7410.1|7419.1|7410.1|0
1687635900000|2023-06-24 19:45:00|7420.2|7411.2|7420.2|7411.2|7420.2|7411.2|7420.2|7411.2|0
1687636200000|2023-06-24 19:50:00|7420.6|7411.6|7420.6|7411.6|7420.6|7411.6|7420.6|7411.6|0
1687636500000|2023-06-24 19:55:00|7420|7411|7420|7411|7420|7411|7420|7411|0
1687637400000|2023-06-24 20:10:00|7420.2|7411.2|7421.7|7412.7|7421.7|7412.7|7420.2|7411.2|0
1687640700000|2023-06-24 21:05:00|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|7428.5|7419.5|0
1687641300000|2023-06-24 21:15:00|7430.7|7421.7|7430.7|7421.7|7430.7|7421.7|7430.7|7421.7|0
1687641600000|2023-06-24 21:20:00|7430.9|7421.9|7430.9|7421.9|7430.9|7421.9|7430.9|7421.9|0
1687642200000|2023-06-24 21:30:00|7430.7|7421.7|7429.8|7420.8|7430.7|7421.7|7429.8|7420.8|0
1687642500000|2023-06-24 21:35:00|7429.6|7420.6|7426.7|7417.7|7429.6|7420.6|7426.7|7417.7|0
1687646400000|2023-06-24 22:40:00|7427.2|7418.2|7427.2|7418.2|7427.2|7418.2|7427.2|7418.2|0
1687653600000|2023-06-25 00:40:00|7427.1|7418.1|7427.1|7418.1|7427.1|7418.1|7427.1|7418.1|0
1687654800000|2023-06-25 01:00:00|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|0
1687660500000|2023-06-25 02:35:00|7421.6|7414.6|7421.6|7414.6|7421.6|7414.6|7421.6|7414.6|0
1687665000000|2023-06-25 03:50:00|7421.8|7414.8|7421.8|7414.8|7421.8|7414.8|7421.8|7414.8|0
1687666200000|2023-06-25 04:10:00|7421.7|7414.7|7421.7|7414.7|7421.7|7414.7|7421.7|7414.7|0
1687671600000|2023-06-25 05:40:00|7423.8|7416.8|7423.8|7416.8|7423.8|7416.8|7423.8|7416.8|0
1687672200000|2023-06-25 05:50:00|7425|7418|7425|7418|7425|7418|7425|7418|0
1687673100000|2023-06-25 06:05:00|7429.5|7422.5|7425|7418|7429.5|7422.5|7425|7418|0
1687673400000|2023-06-25 06:10:00|7420.5|7413.5|7420.5|7413.5|7420.5|7413.5|7420.5|7413.5|0
1687674900000|2023-06-25 06:35:00|7425|7418|7427.5|7420.5|7427.5|7420.5|7425|7418|0
1687675800000|2023-06-25 06:50:00|7423|7416|7423|7416|7423|7416|7423|7416|0
1687676400000|2023-06-25 07:00:00|7429.7|7422.7|7427.3|7420.3|7429.7|7422.7|7425.2|7418.2|0
1687678200000|2023-06-25 07:30:00|7426.5|7419.5|7426.5|7419.5|7426.5|7419.5|7426.5|7419.5|0
1687683600000|2023-06-25 09:00:00|7426.7|7419.7|7426.7|7419.7|7426.7|7419.7|7426.7|7419.7|0
1687685400000|2023-06-25 09:30:00|7427.2|7420.2|7427.3|7420.3|7427.3|7420.3|7427.2|7420.2|0
1687685700000|2023-06-25 09:35:00|7427.1|7420.1|7427.1|7420.1|7427.1|7420.1|7427.1|7420.1|0
1687686000000|2023-06-25 09:40:00|7427.4|7420.4|7427.4|7420.4|7427.4|7420.4|7427.4|7420.4|0
1687687800000|2023-06-25 10:10:00|7427.8|7420.8|7428|7421|7428|7421|7427.8|7420.8|0
1687688400000|2023-06-25 10:20:00|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|0
1687689000000|2023-06-25 10:30:00|7426.2|7419.2|7426.2|7419.2|7426.2|7419.2|7426.2|7419.2|0
1687693200000|2023-06-25 11:40:00|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|7426.1|7419.1|0
1687695300000|2023-06-25 12:15:00|7426.9|7419.9|7426.9|7419.9|7426.9|7419.9|7426.9|7419.9|0
1687698600000|2023-06-25 13:10:00|7425.2|7418.2|7425.2|7418.2|7425.2|7418.2|7425.2|7418.2|0
1687698900000|2023-06-25 13:15:00|7424.4|7417.4|7424.4|7417.4|7424.4|7417.4|7424.4|7417.4|0
1687699500000|2023-06-25 13:25:00|7424.5|7417.5|7424.5|7417.5|7424.5|7417.5|7424.5|7417.5|0
1687700100000|2023-06-25 13:35:00|7424.1|7417.1|7424.1|7417.1|7424.1|7417.1|7424.1|7417.1|0
1687700400000|2023-06-25 13:40:00|7424|7417|7424|7417|7424|7417|7424|7417|0
1687701000000|2023-06-25 13:50:00|7426.6|7419.6|7426.6|7419.6|7426.6|7419.6|7426.6|7419.6|0
1687701300000|2023-06-25 13:55:00|7429.1|7422.1|7434.7|7427.7|7434.7|7427.7|7429.1|7422.1|0
1687701600000|2023-06-25 14:00:00|7434.8|7427.8|7436.3|7429.3|7437.3|7430.3|7434.8|7427.8|0
1687701900000|2023-06-25 14:05:00|7441.6|7434.6|7438.9|7431.9|7441.6|7434.6|7438.9|7431.9|0
1687702200000|2023-06-25 14:10:00|7438.8|7431.8|7436.5|7429.5|7438.8|7431.8|7436.5|7429.5|0
1687704600000|2023-06-25 14:50:00|7436.6|7429.6|7436.6|7429.6|7436.6|7429.6|7436.6|7429.6|0
1687705500000|2023-06-25 15:05:00|7439.1|7432.1|7440.3|7433.3|7440.3|7433.3|7439.1|7432.1|0
1687707600000|2023-06-25 15:40:00|7442.9|7435.9|7437.6|7430.6|7442.9|7435.9|7437.6|7430.6|0
1687708500000|2023-06-25 15:55:00|7441|7434|7444.4|7437.4|7444.4|7437.4|7441|7434|0
1687709100000|2023-06-25 16:05:00|7444.2|7437.2|7443.9|7436.9|7444.2|7437.2|7443.9|7436.9|0
1687709400000|2023-06-25 16:10:00|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|0
1687710600000|2023-06-25 16:30:00|7439.5|7432.5|7442.9|7435.9|7442.9|7435.9|7439.5|7432.5|0
1687710900000|2023-06-25 16:35:00|7442.8|7435.8|7442.8|7435.8|7442.8|7435.8|7442.8|7435.8|0
1687711200000|2023-06-25 16:40:00|7442.4|7435.4|7441.9|7434.9|7442.4|7435.4|7441.9|7434.9|0
1687711500000|2023-06-25 16:45:00|7441.1|7434.1|7440.8|7433.8|7441.1|7434.1|7440.8|7433.8|0
1687712400000|2023-06-25 17:00:00|7441|7434|7441.6|7434.6|7441.6|7434.6|7441|7434|0
1687712700000|2023-06-25 17:05:00|7440.8|7433.8|7440.8|7433.8|7440.8|7433.8|7440.8|7433.8|0
1687713000000|2023-06-25 17:10:00|7443.3|7436.3|7443.3|7436.3|7443.3|7436.3|7443.3|7436.3|0
1687713300000|2023-06-25 17:15:00|7438.1|7431.1|7438.1|7431.1|7438.1|7431.1|7438.1|7431.1|0
1687713600000|2023-06-25 17:20:00|7441.5|7434.5|7441.5|7434.5|7441.5|7434.5|7441.5|7434.5|0
1687714800000|2023-06-25 17:40:00|7439.8|7432.8|7439.8|7432.8|7439.8|7432.8|7439.8|7432.8|0
1687715100000|2023-06-25 17:45:00|7439.7|7432.7|7439.7|7432.7|7439.7|7432.7|7439.7|7432.7|0
1687717200000|2023-06-25 18:20:00|7439|7432|7439|7432|7439|7432|7439|7432|0
1687719000000|2023-06-25 18:50:00|7438.9|7431.9|7438.9|7431.9|7438.9|7431.9|7438.9|7431.9|0
1687720800000|2023-06-25 19:20:00|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|7438.6|7431.6|0
1687726800000|2023-06-25 21:00:00|7438.5|7431.5|7438.5|7431.5|7438.5|7431.5|7438.5|7431.5|0
1687727100000|2023-06-25 21:05:00|7438.4|7431.4|7438.4|7431.4|7438.4|7431.4|7438.4|7431.4|0
1687727700000|2023-06-25 21:15:00|7438.5|7431.5|7438.4|7431.4|7438.5|7431.5|7438.4|7431.4|0
1687728300000|2023-06-25 21:25:00|7438.3|7431.3|7438.3|7431.3|7438.3|7431.3|7438.3|7431.3|0
1687728600000|2023-06-25 21:30:00|7438|7431|7438|7431|7438|7431|7438|7431|0
1687730400000|2023-06-25 22:00:00|7460.3|7453.3|7460.1|7453.1|7462.5|7455.5|7460|7453|0
1687730700000|2023-06-25 22:05:00|7460.2|7453.2|7463.2|7456.2|7464.7|7457.7|7460|7453|0
1687731000000|2023-06-25 22:10:00|7463.3|7456.3|7465.7|7458.7|7466.1|7459.1|7462.9|7455.9|0
1687731300000|2023-06-25 22:15:00|7465.8|7458.8|7465.9|7458.9|7466.7|7459.7|7465.2|7458.2|0
1687731600000|2023-06-25 22:20:00|7465.8|7458.8|7466.2|7459.2|7466.2|7459.2|7465.1|7458.1|0
1687731900000|2023-06-25 22:25:00|7466.4|7459.4|7466.8|7459.8|7468.7|7461.7|7466.2|7459.2|0
1687732200000|2023-06-25 22:30:00|7466.9|7459.9|7466.4|7459.4|7467|7460|7465.7|7458.7|0
1687732500000|2023-06-25 22:35:00|7466.2|7459.2|7468.2|7461.2|7468.2|7461.2|7466|7459|0
1687732800000|2023-06-25 22:40:00|7468.4|7461.4|7469.3|7462.3|7469.3|7462.3|7467.9|7460.9|0
1687733100000|2023-06-25 22:45:00|7468.9|7461.9|7470|7463|7471.5|7464.5|7468.6|7461.6|0
1687733400000|2023-06-25 22:50:00|7470.1|7463.1|7470.4|7463.4|7471.6|7464.6|7470.1|7463.1|0
1687733700000|2023-06-25 22:55:00|7470.5|7463.5|7471.5|7464.5|7471.9|7464.9|7470|7463|0
1687734000000|2023-06-25 23:00:00|7471.9|7464.9|7470.7|7463.7|7471.9|7464.9|7470|7463|0
1687734300000|2023-06-25 23:05:00|7470.3|7463.3|7471.5|7464.5|7472.1|7465.1|7470.3|7463.3|0
1687734600000|2023-06-25 23:10:00|7471.6|7464.6|7471.7|7464.7|7473.8|7466.8|7471.6|7464.6|0
1687734900000|2023-06-25 23:15:00|7471.8|7464.8|7471|7464|7472.5|7465.5|7471|7464|0
1687735200000|2023-06-25 23:20:00|7471.1|7464.1|7471.9|7464.9|7472.3|7465.3|7471.1|7464.1|0
1687735500000|2023-06-25 23:25:00|7472|7465|7472.6|7465.6|7472.6|7465.6|7471.9|7464.9|0
1687735800000|2023-06-25 23:30:00|7472.7|7465.7|7471.4|7464.4|7473|7466|7471.1|7464.1|0
1687736100000|2023-06-25 23:35:00|7471.6|7464.6|7471.1|7464.1|7472.2|7465.2|7470.7|7463.7|0
1687736400000|2023-06-25 23:40:00|7471.2|7464.2|7471.2|7464.2|7472.2|7465.2|7470.9|7463.9|0
1687736700000|2023-06-25 23:45:00|7471.1|7464.1|7470.1|7463.1|7471.2|7464.2|7469.4|7462.4|0
1687737000000|2023-06-25 23:50:00|7470.3|7463.3|7468.7|7461.7|7470.3|7463.3|7468.6|7461.6|0
1687737300000|2023-06-25 23:55:00|7468.6|7461.6|7470.2|7463.2|7471.2|7464.2|7468.6|7461.6|0
1687737600000|2023-06-26 00:00:00|7469.9|7462.9|7470.2|7463.2|7475.9|7468.9|7467.9|7460.9|0
1687737900000|2023-06-26 00:05:00|7471.2|7464.2|7468.9|7461.9|7472.4|7465.4|7468.4|7461.4|0
1687738200000|2023-06-26 00:10:00|7469.4|7462.4|7468.9|7461.9|7470.4|7463.4|7466.9|7459.9|0
1687738500000|2023-06-26 00:15:00|7468.7|7461.7|7470.7|7463.7|7475.2|7468.2|7468.7|7461.7|0
1687738800000|2023-06-26 00:20:00|7470.9|7463.9|7471.2|7464.2|7473.7|7466.7|7470.4|7463.4|0
1687739100000|2023-06-26 00:25:00|7471.4|7464.4|7472.4|7465.4|7473.4|7466.4|7470.4|7463.4|0
1687739400000|2023-06-26 00:30:00|7472.7|7465.7|7472.4|7465.4|7472.9|7465.9|7469.7|7462.7|0
1687739700000|2023-06-26 00:35:00|7472.7|7465.7|7470.4|7463.4|7472.9|7465.9|7469.4|7462.4|0
1687740000000|2023-06-26 00:40:00|7470.7|7463.7|7470.9|7463.9|7470.9|7463.9|7469.2|7462.2|0
1687740300000|2023-06-26 00:45:00|7471.2|7464.2|7469.9|7462.9|7472.7|7465.7|7469.4|7462.4|0
1687740600000|2023-06-26 00:50:00|7470.2|7463.2|7472.2|7465.2|7472.2|7465.2|7469.9|7462.9|0
1687740900000|2023-06-26 00:55:00|7472.9|7465.9|7472.4|7465.4|7473.2|7466.2|7471.2|7464.2|0
1687741200000|2023-06-26 01:00:00|7473.2|7466.2|7469.9|7462.9|7473.2|7466.2|7469.2|7462.2|0
1687741500000|2023-06-26 01:05:00|7469.7|7462.7|7471.7|7464.7|7471.9|7464.9|7469.2|7462.2|0
1687741800000|2023-06-26 01:10:00|7471.4|7464.4|7468.9|7461.9|7471.4|7464.4|7468.2|7461.2|0
1687742100000|2023-06-26 01:15:00|7469.7|7462.7|7473.4|7466.4|7473.4|7466.4|7468.7|7461.7|0
1687742400000|2023-06-26 01:20:00|7473.7|7466.7|7475.4|7468.4|7475.4|7468.4|7473.2|7466.2|0
1687742700000|2023-06-26 01:25:00|7474.9|7467.9|7475.2|7468.2|7475.7|7468.7|7474.4|7467.4|0
1687743000000|2023-06-26 01:30:00|7475.4|7468.4|7477.4|7470.4|7477.4|7470.4|7474.4|7467.4|0
1687743300000|2023-06-26 01:35:00|7477.9|7470.9|7478.7|7471.7|7479.4|7472.4|7475.4|7468.4|0
1687743600000|2023-06-26 01:40:00|7478.9|7471.9|7476.7|7469.7|7479.2|7472.2|7475.4|7468.4|0
1687743900000|2023-06-26 01:45:00|7476.9|7469.9|7473.4|7466.4|7476.9|7469.9|7473.4|7466.4|0
1687744200000|2023-06-26 01:50:00|7472.9|7465.9|7472.9|7465.9|7473.9|7466.9|7471.7|7464.7|0
1687744500000|2023-06-26 01:55:00|7472.7|7465.7|7471.9|7464.9|7473.2|7466.2|7471.9|7464.9|0
1687744800000|2023-06-26 02:00:00|7471.7|7464.7|7471.7|7464.7|7473.4|7466.4|7470.7|7463.7|0
1687745100000|2023-06-26 02:05:00|7471.9|7464.9|7470.9|7463.9|7472.4|7465.4|7470.7|7463.7|0
1687745400000|2023-06-26 02:10:00|7470.7|7463.7|7472.4|7465.4|7472.4|7465.4|7470.7|7463.7|0
1687745700000|2023-06-26 02:15:00|7472.7|7465.7|7471.9|7464.9|7472.7|7465.7|7470.9|7463.9|0
1687746000000|2023-06-26 02:20:00|7472.4|7465.4|7471.2|7464.2|7472.4|7465.4|7470.7|7463.7|0
1687746300000|2023-06-26 02:25:00|7471.4|7464.4|7471.9|7464.9|7472.2|7465.2|7470.9|7463.9|0
1687746600000|2023-06-26 02:30:00|7472.2|7465.2|7471.9|7464.9|7472.4|7465.4|7471.4|7464.4|0
1687746900000|2023-06-26 02:35:00|7472.2|7465.2|7473.4|7466.4|7473.9|7466.9|7472.2|7465.2|0
1687747200000|2023-06-26 02:40:00|7473.2|7466.2|7471.2|7464.2|7473.2|7466.2|7471.2|7464.2|0
1687747500000|2023-06-26 02:45:00|7470.9|7463.9|7471.7|7464.7|7471.7|7464.7|7470.7|7463.7|0
1687747800000|2023-06-26 02:50:00|7471.4|7464.4|7471.9|7464.9|7471.9|7464.9|7470.9|7463.9|0
1687748100000|2023-06-26 02:55:00|7471.7|7464.7|7471.4|7464.4|7471.7|7464.7|7470.9|7463.9|0
1687748400000|2023-06-26 03:00:00|7471.2|7464.2|7471.7|7464.7|7471.7|7464.7|7470.9|7463.9|0
1687748700000|2023-06-26 03:05:00|7472.4|7465.4|7474.4|7467.4|7474.4|7467.4|7472.2|7465.2|0
1687749000000|2023-06-26 03:10:00|7474.7|7467.7|7475.9|7468.9|7475.9|7468.9|7474.7|7467.7|0
1687749300000|2023-06-26 03:15:00|7476.2|7469.2|7476.4|7469.4|7476.4|7469.4|7475.4|7468.4|0
1687749600000|2023-06-26 03:20:00|7476.2|7469.2|7476.2|7469.2|7476.7|7469.7|7475.2|7468.2|0
1687749900000|2023-06-26 03:25:00|7476.4|7469.4|7475.2|7468.2|7476.7|7469.7|7474.7|7467.7|0
1687750200000|2023-06-26 03:30:00|7475.4|7468.4|7475.2|7468.2|7475.7|7468.7|7474.2|7467.2|0
1687750500000|2023-06-26 03:35:00|7474.9|7467.9|7474.9|7467.9|7475.2|7468.2|7474.2|7467.2|0
1687750800000|2023-06-26 03:40:00|7474.7|7467.7|7474.9|7467.9|7475.2|7468.2|7473.7|7466.7|0
1687751100000|2023-06-26 03:45:00|7474.7|7467.7|7475.2|7468.2|7475.7|7468.7|7474.7|7467.7|0
1687751400000|2023-06-26 03:50:00|7474.9|7467.9|7474.7|7467.7|7476.9|7469.9|7474.4|7467.4|0
1687751700000|2023-06-26 03:55:00|7474.4|7467.4|7475.2|7468.2|7475.2|7468.2|7474.4|7467.4|0
1687752000000|2023-06-26 04:00:00|7474.9|7467.9|7475.2|7468.2|7475.2|7468.2|7474.7|7467.7|0
1687752300000|2023-06-26 04:05:00|7475.7|7468.7|7475.2|7468.2|7475.7|7468.7|7475.2|7468.2|0
1687752600000|2023-06-26 04:10:00|7475.7|7468.7|7475.2|7468.2|7475.7|7468.7|7475.2|7468.2|0
1687752900000|2023-06-26 04:15:00|7474.7|7467.7|7474.7|7467.7|7474.9|7467.9|7474.7|7467.7|0
1687753200000|2023-06-26 04:20:00|7474.4|7467.4|7474.2|7467.2|7474.7|7467.7|7474.2|7467.2|0
1687753500000|2023-06-26 04:25:00|7473.7|7466.7|7473.7|7466.7|7473.9|7466.9|7473.2|7466.2|0
1687753800000|2023-06-26 04:30:00|7473.4|7466.4|7473.7|7466.7|7474.9|7467.9|7473.4|7466.4|0
1687754100000|2023-06-26 04:35:00|7474.2|7467.2|7473.9|7466.9|7474.7|7467.7|7473.7|7466.7|0
1687754400000|2023-06-26 04:40:00|7473.7|7466.7|7471.9|7464.9|7473.9|7466.9|7471.4|7464.4|0
1687754700000|2023-06-26 04:45:00|7472.2|7465.2|7471.4|7464.4|7472.2|7465.2|7471.2|7464.2|0
1687755000000|2023-06-26 04:50:00|7471.2|7464.2|7471.4|7464.4|7471.7|7464.7|7470.2|7463.2|0
1687755300000|2023-06-26 04:55:00|7469.9|7462.9|7471.2|7464.2|7471.4|7464.4|7469.9|7462.9|0
1687755600000|2023-06-26 05:00:00|7471.7|7464.7|7470.9|7463.9|7471.7|7464.7|7470.7|7463.7|0
1687755900000|2023-06-26 05:05:00|7471.2|7464.2|7470.2|7463.2|7471.2|7464.2|7470.2|7463.2|0
1687756200000|2023-06-26 05:10:00|7469.9|7462.9|7466.4|7459.4|7470.9|7463.9|7466.4|7459.4|0
1687756500000|2023-06-26 05:15:00|7466.7|7459.7|7467.7|7460.7|7467.7|7460.7|7466.4|7459.4|0
1687756800000|2023-06-26 05:20:00|7467.9|7460.9|7464.9|7457.9|7468.2|7461.2|7464.7|7457.7|0
1687757100000|2023-06-26 05:25:00|7465.2|7458.2|7465.9|7458.9|7466.7|7459.7|7463.9|7456.9|0
1687757400000|2023-06-26 05:30:00|7466.2|7459.2|7466.7|7459.7|7466.7|7459.7|7464.4|7457.4|0
1687757700000|2023-06-26 05:35:00|7466.2|7459.2|7464.7|7457.7|7466.4|7459.4|7464.7|7457.7|0
1687758000000|2023-06-26 05:40:00|7464.4|7457.4|7466.7|7459.7|7467.7|7460.7|7464.4|7457.4|0
1687758300000|2023-06-26 05:45:00|7466.9|7459.9|7465.7|7458.7|7467.7|7460.7|7465.7|7458.7|0
1687758600000|2023-06-26 05:50:00|7464.7|7457.7|7465.2|7458.2|7466.7|7459.7|7464.7|7457.7|0
1687758900000|2023-06-26 05:55:00|7464.4|7457.4|7463.7|7456.7|7464.7|7457.7|7463.7|7456.7|0
1687759200000|2023-06-26 06:00:00|7463.4|7456.4|7463.9|7456.9|7464.7|7457.7|7459.7|7452.7|0
1687759500000|2023-06-26 06:05:00|7464.2|7457.2|7467.4|7460.4|7467.4|7460.4|7462.4|7455.4|0
1687759800000|2023-06-26 06:10:00|7467.2|7460.2|7469.7|7462.7|7470.4|7463.4|7466.4|7459.4|0
1687760100000|2023-06-26 06:15:00|7469.4|7462.4|7471.2|7464.2|7471.2|7464.2|7468.9|7461.9|0
1687760400000|2023-06-26 06:20:00|7471.4|7464.4|7474.4|7467.4|7474.7|7467.7|7471.4|7464.4|0
1687760700000|2023-06-26 06:25:00|7474.2|7467.2|7472.2|7465.2|7475.7|7468.7|7471.9|7464.9|0
1687761000000|2023-06-26 06:30:00|7471.9|7464.9|7472.9|7465.9|7474.4|7467.4|7471.9|7464.9|0
1687761300000|2023-06-26 06:35:00|7473.2|7466.2|7475.7|7468.7|7475.7|7468.7|7472.7|7465.7|0
1687761600000|2023-06-26 06:40:00|7475.2|7468.2|7474.9|7467.9|7475.9|7468.9|7473.9|7466.9|0
1687761900000|2023-06-26 06:45:00|7475.2|7468.2|7475.2|7468.2|7476.7|7469.7|7474.7|7467.7|0
1687762200000|2023-06-26 06:50:00|7474.9|7467.9|7479.4|7472.4|7479.4|7472.4|7474.9|7467.9|0
1687762500000|2023-06-26 06:55:00|7479.7|7472.7|7477.9|7470.9|7481.2|7474.2|7477.9|7470.9|0
1687762800000|2023-06-26 07:00:00|7476.9|7469.9|7461.2|7454.2|7478.4|7471.4|7461.2|7454.2|0
1687763100000|2023-06-26 07:05:00|7459.7|7452.7|7460.2|7453.2|7465.2|7458.2|7458.2|7451.2|0
1687763400000|2023-06-26 07:10:00|7459.7|7452.7|7447.7|7440.7|7461.2|7454.2|7446.7|7439.7|0
1687763700000|2023-06-26 07:15:00|7447.9|7440.9|7441.2|7434.2|7451.4|7444.4|7439.9|7432.9|0
1687764000000|2023-06-26 07:20:00|7441.7|7434.7|7443.4|7436.4|7447.9|7440.9|7441.7|7434.7|0
1687764300000|2023-06-26 07:25:00|7443.2|7436.2|7435.7|7428.7|7445.4|7438.4|7431.2|7424.2|0
1687764600000|2023-06-26 07:30:00|7436.2|7429.2|7425.2|7418.2|7436.4|7429.4|7420.7|7413.7|0
1687764900000|2023-06-26 07:35:00|7424.9|7417.9|7422.2|7415.2|7425.4|7418.4|7417.7|7410.7|0
1687765200000|2023-06-26 07:40:00|7421.9|7414.9|7424.7|7417.7|7427.2|7420.2|7421.2|7414.2|0
1687765500000|2023-06-26 07:45:00|7424.4|7417.4|7433.9|7426.9|7434.2|7427.2|7422.7|7415.7|0
1687765800000|2023-06-26 07:50:00|7434.2|7427.2|7439.4|7432.4|7442.2|7435.2|7433.9|7426.9|0
1687766100000|2023-06-26 07:55:00|7440.2|7433.2|7441.7|7434.7|7446.7|7439.7|7439.9|7432.9|0
1687766400000|2023-06-26 08:00:00|7441.4|7434.4|7437.7|7430.7|7441.4|7434.4|7432.2|7425.2|0
1687766700000|2023-06-26 08:05:00|7437.4|7430.4|7437.2|7430.2|7440.9|7433.9|7434.4|7427.4|0
1687767000000|2023-06-26 08:10:00|7436.9|7429.9|7436.4|7429.4|7443.9|7436.9|7435.9|7428.9|0
1687767300000|2023-06-26 08:15:00|7436.2|7429.2|7427.7|7420.7|7440.2|7433.2|7426.4|7419.4|0
1687767600000|2023-06-26 08:20:00|7427.9|7420.9|7424.7|7417.7|7429.4|7422.4|7423.2|7416.2|0
1687767900000|2023-06-26 08:25:00|7424.4|7417.4|7413.4|7406.4|7424.4|7417.4|7411.9|7404.9|0
1687768200000|2023-06-26 08:30:00|7413.2|7406.2|7425.7|7418.7|7426.2|7419.2|7406.2|7399.2|0
1687768500000|2023-06-26 08:35:00|7425.4|7418.4|7429.2|7422.2|7437.4|7430.4|7424.4|7417.4|0
1687768800000|2023-06-26 08:40:00|7428.9|7421.9|7416.3|7409.3|7429.7|7422.7|7415.4|7408.4|0
1687769100000|2023-06-26 08:45:00|7415.8|7408.8|7407.3|7400.3|7416.8|7409.8|7407|7400|0
1687769400000|2023-06-26 08:50:00|7406|7399|7411.3|7404.3|7411.8|7404.8|7404.5|7397.5|0
1687769700000|2023-06-26 08:55:00|7413|7406|7413|7406|7414.8|7407.8|7410|7403|0
1687770000000|2023-06-26 09:00:00|7412.8|7405.8|7424|7417|7424|7417|7412.8|7405.8|0
1687770300000|2023-06-26 09:05:00|7423.8|7416.8|7424.5|7417.5|7427|7420|7421.5|7414.5|0
1687770600000|2023-06-26 09:10:00|7424.3|7417.3|7426.8|7419.8|7427.8|7420.8|7424|7417|0
1687770900000|2023-06-26 09:15:00|7427|7420|7431.3|7424.3|7431.3|7424.3|7425.3|7418.3|0
1687771200000|2023-06-26 09:20:00|7431|7424|7430.3|7423.3|7431.5|7424.5|7428|7421|0
1687771500000|2023-06-26 09:25:00|7429.8|7422.8|7426.8|7419.8|7430.8|7423.8|7426.3|7419.3|0
1687771800000|2023-06-26 09:30:00|7427.3|7420.3|7433.8|7426.8|7433.8|7426.8|7427|7420|0
1687772100000|2023-06-26 09:35:00|7434|7427|7435.8|7428.8|7438.8|7431.8|7430.8|7423.8|0
1687772400000|2023-06-26 09:40:00|7436.3|7429.3|7441.8|7434.8|7443|7436|7436.3|7429.3|0
1687772700000|2023-06-26 09:45:00|7442|7435|7442|7435|7443.8|7436.8|7440.5|7433.5|0
1687773000000|2023-06-26 09:50:00|7441.8|7434.8|7444.8|7437.8|7446.5|7439.5|7441.8|7434.8|0
1687773300000|2023-06-26 09:55:00|7444.3|7437.3|7446.8|7439.8|7447.3|7440.3|7440.5|7433.5|0
1687773600000|2023-06-26 10:00:00|7445|7438|7444.8|7437.8|7449.8|7442.8|7443.3|7436.3|0
1687773900000|2023-06-26 10:05:00|7445.3|7438.3|7441.3|7434.3|7446|7439|7440.8|7433.8|0
1687774200000|2023-06-26 10:10:00|7440.8|7433.8|7442.5|7435.5|7445|7438|7439.8|7432.8|0
1687774500000|2023-06-26 10:15:00|7442.3|7435.3|7441.3|7434.3|7444|7437|7440.8|7433.8|0
1687774800000|2023-06-26 10:20:00|7441.5|7434.5|7442.8|7435.8|7444.3|7437.3|7441.3|7434.3|0
1687775100000|2023-06-26 10:25:00|7443|7436|7442.5|7435.5|7443.3|7436.3|7441.8|7434.8|0
1687775400000|2023-06-26 10:30:00|7442.3|7435.3|7439.3|7432.3|7442.8|7435.8|7439.3|7432.3|0
1687775700000|2023-06-26 10:35:00|7439.5|7432.5|7446.8|7439.8|7448|7441|7438.5|7431.5|0
1687776000000|2023-06-26 10:40:00|7447|7440|7451.5|7444.5|7452.5|7445.5|7446.3|7439.3|0
1687776300000|2023-06-26 10:45:00|7451.8|7444.8|7447.3|7440.3|7452.3|7445.3|7446|7439|0
1687776600000|2023-06-26 10:50:00|7447.8|7440.8|7452.8|7445.8|7453.8|7446.8|7446.8|7439.8|0
1687776900000|2023-06-26 10:55:00|7453|7446|7455.5|7448.5|7455.8|7448.8|7451.5|7444.5|0
1687777200000|2023-06-26 11:00:00|7454.8|7447.8|7454.5|7447.5|7457.3|7450.3|7453.8|7446.8|0
1687777500000|2023-06-26 11:05:00|7454.3|7447.3|7457.8|7450.8|7457.8|7450.8|7453.3|7446.3|0
1687777800000|2023-06-26 11:10:00|7458.3|7451.3|7461|7454|7461.8|7454.8|7456.3|7449.3|0
1687778100000|2023-06-26 11:15:00|7461.3|7454.3|7463|7456|7463.3|7456.3|7461.3|7454.3|0
1687778400000|2023-06-26 11:20:00|7462.8|7455.8|7465.5|7458.5|7466.5|7459.5|7461.8|7454.8|0
1687778700000|2023-06-26 11:25:00|7465.3|7458.3|7468.5|7461.5|7468.8|7461.8|7462.8|7455.8|0
1687779000000|2023-06-26 11:30:00|7468.3|7461.3|7469.3|7462.3|7471|7464|7467.8|7460.8|0
1687779300000|2023-06-26 11:35:00|7469.5|7462.5|7469.8|7462.8|7471.3|7464.3|7469.3|7462.3|0
1687779600000|2023-06-26 11:40:00|7470.3|7463.3|7469.5|7462.5|7470.3|7463.3|7466.8|7459.8|0
1687779900000|2023-06-26 11:45:00|7469.8|7462.8|7468|7461|7469.8|7462.8|7464.5|7457.5|0
1687780200000|2023-06-26 11:50:00|7467.8|7460.8|7466.8|7459.8|7468|7461|7465|7458|0
1687780500000|2023-06-26 11:55:00|7467|7460|7465.5|7458.5|7468.8|7461.8|7465|7458|0
1687780800000|2023-06-26 12:00:00|7465.8|7458.8|7466.8|7459.8|7467.3|7460.3|7464.3|7457.3|0
1687781100000|2023-06-26 12:05:00|7466.5|7459.5|7461.3|7454.3|7466.8|7459.8|7461.3|7454.3|0
1687781400000|2023-06-26 12:10:00|7461.5|7454.5|7458.8|7451.8|7463.3|7456.3|7458.8|7451.8|0
1687781700000|2023-06-26 12:15:00|7458.3|7451.3|7460.8|7453.8|7460.8|7453.8|7458.3|7451.3|0
1687782000000|2023-06-26 12:20:00|7461.3|7454.3|7460.8|7453.8|7463.3|7456.3|7460.8|7453.8|0
1687782300000|2023-06-26 12:25:00|7461|7454|7463.8|7456.8|7464.3|7457.3|7460.3|7453.3|0
1687782600000|2023-06-26 12:30:00|7463.5|7456.5|7466.8|7459.8|7467.3|7460.3|7463.3|7456.3|0
1687782900000|2023-06-26 12:35:00|7467.3|7460.3|7466.8|7459.8|7467.3|7460.3|7465.8|7458.8|0
1687783200000|2023-06-26 12:40:00|7467|7460|7462|7455|7468.8|7461.8|7462|7455|0
1687783500000|2023-06-26 12:45:00|7461.8|7454.8|7462.5|7455.5|7462.5|7455.5|7458.3|7451.3|0
1687783800000|2023-06-26 12:50:00|7462.3|7455.3|7457.8|7450.8|7462.8|7455.8|7456.3|7449.3|0
1687784100000|2023-06-26 12:55:00|7457.5|7450.5|7457.3|7450.3|7457.8|7450.8|7455.3|7448.3|0
1687784400000|2023-06-26 13:00:00|7457|7450|7456.8|7449.8|7459.5|7452.5|7456.3|7449.3|0
1687784700000|2023-06-26 13:05:00|7457|7450|7454.8|7447.8|7458.5|7451.5|7454.8|7447.8|0
1687785000000|2023-06-26 13:10:00|7455.3|7448.3|7455.3|7448.3|7456.3|7449.3|7454.8|7447.8|0
1687785300000|2023-06-26 13:15:00|7455|7448|7452.8|7445.8|7456.3|7449.3|7452.5|7445.5|0
1687785600000|2023-06-26 13:20:00|7453|7446|7455.8|7448.8|7456.3|7449.3|7451.5|7444.5|0
1687785900000|2023-06-26 13:25:00|7455.3|7448.3|7453.5|7446.5|7455.3|7448.3|7452.8|7445.8|0
1687786200000|2023-06-26 13:30:00|7453.8|7446.8|7457.3|7450.3|7457.8|7450.8|7453.3|7446.3|0
1687786500000|2023-06-26 13:35:00|7457.5|7450.5|7465.3|7458.3|7465.5|7458.5|7457.5|7450.5|0
1687786800000|2023-06-26 13:40:00|7465.5|7458.5|7470.8|7463.8|7472.8|7465.8|7465.5|7458.5|0
1687787100000|2023-06-26 13:45:00|7471.3|7464.3|7465.3|7458.3|7473|7466|7465.3|7458.3|0
1687787400000|2023-06-26 13:50:00|7465.5|7458.5|7464.8|7457.8|7471.3|7464.3|7464.3|7457.3|0
1687787700000|2023-06-26 13:55:00|7465|7458|7463.3|7456.3|7466.3|7459.3|7460.3|7453.3|0
1687788000000|2023-06-26 14:00:00|7462.8|7455.8|7460.8|7453.8|7463.8|7456.8|7458.8|7451.8|0
1687788300000|2023-06-26 14:05:00|7460.5|7453.5|7459|7452|7465.8|7458.8|7459|7452|0
1687788600000|2023-06-26 14:10:00|7459.1|7452.1|7461.8|7454.8|7462.3|7455.3|7453.6|7446.6|0
1687788900000|2023-06-26 14:15:00|7461.6|7454.6|7465.1|7458.1|7468.1|7461.1|7460.6|7453.6|0
1687789200000|2023-06-26 14:20:00|7464.6|7457.6|7461.1|7454.1|7464.6|7457.6|7460.6|7453.6|0
1687789500000|2023-06-26 14:25:00|7461.3|7454.3|7458.8|7451.8|7462.3|7455.3|7458.8|7451.8|0
1687789800000|2023-06-26 14:30:00|7459.1|7452.1|7457.6|7450.6|7459.1|7452.1|7455.3|7448.3|0
1687790100000|2023-06-26 14:35:00|7457.1|7450.1|7456.6|7449.6|7459.1|7452.1|7455.6|7448.6|0
1687790400000|2023-06-26 14:40:00|7455.8|7448.8|7459.1|7452.1|7460.1|7453.1|7451.8|7444.8|0
1687790700000|2023-06-26 14:45:00|7458.8|7451.8|7458.3|7451.3|7459.3|7452.3|7456.3|7449.3|0
1687791000000|2023-06-26 14:50:00|7458.1|7451.1|7457.1|7450.1|7461.6|7454.6|7456.6|7449.6|0
1687791300000|2023-06-26 14:55:00|7456.6|7449.6|7463.1|7456.1|7463.6|7456.6|7456.3|7449.3|0
1687791600000|2023-06-26 15:00:00|7463.6|7456.6|7459.8|7452.8|7465.1|7458.1|7459.6|7452.6|0
1687791900000|2023-06-26 15:05:00|7459.1|7452.1|7460.6|7453.6|7461.8|7454.8|7457.6|7450.6|0
1687792200000|2023-06-26 15:10:00|7460.3|7453.3|7460.1|7453.1|7461.6|7454.6|7458.6|7451.6|0
1687792500000|2023-06-26 15:15:00|7459.6|7452.6|7459.3|7452.3|7461.1|7454.1|7457.8|7450.8|0
1687792800000|2023-06-26 15:20:00|7459.1|7452.1|7456.3|7449.3|7459.6|7452.6|7456.1|7449.1|0
1687793100000|2023-06-26 15:25:00|7456.6|7449.6|7453.1|7446.1|7458.6|7451.6|7452.1|7445.1|0
1687793400000|2023-06-26 15:30:00|7453.6|7446.6|7456.6|7449.6|7459.1|7452.1|7453.6|7446.6|0
1687793700000|2023-06-26 15:35:00|7457.1|7450.1|7458.1|7451.1|7460.1|7453.1|7457.1|7450.1|0
1687794000000|2023-06-26 15:40:00|7458.3|7451.3|7458.6|7451.6|7460.3|7453.3|7457.1|7450.1|0
1687794300000|2023-06-26 15:45:00|7458.1|7451.1|7460.6|7453.6|7461.8|7454.8|7457.3|7450.3|0
1687794600000|2023-06-26 15:50:00|7461.1|7454.1|7461.6|7454.6|7462.1|7455.1|7460.1|7453.1|0
1687794900000|2023-06-26 15:55:00|7461.8|7454.8|7463.1|7456.1|7464.1|7457.1|7460.6|7453.6|0
1687795200000|2023-06-26 16:00:00|7463.6|7456.6|7462.6|7455.6|7466.1|7459.1|7462.3|7455.3|0
1687795500000|2023-06-26 16:05:00|7462.8|7455.8|7460.3|7453.3|7462.8|7455.8|7458.6|7451.6|0
1687795800000|2023-06-26 16:10:00|7460.1|7453.1|7461.6|7454.6|7461.8|7454.8|7458.1|7451.1|0
1687796100000|2023-06-26 16:15:00|7461.3|7454.3|7462.6|7455.6|7464.6|7457.6|7461.3|7454.3|0
1687796400000|2023-06-26 16:20:00|7462.3|7455.3|7464.6|7457.6|7465.1|7458.1|7462.1|7455.1|0
1687796700000|2023-06-26 16:25:00|7464.1|7457.1|7465.6|7458.6|7466.1|7459.1|7464.1|7457.1|0
1687797000000|2023-06-26 16:30:00|7465.3|7458.3|7463.6|7456.6|7465.6|7458.6|7463.1|7456.1|0
1687797300000|2023-06-26 16:35:00|7463.3|7456.3|7463.3|7456.3|7465.3|7458.3|7462.8|7455.8|0
1687797600000|2023-06-26 16:40:00|7463.1|7456.1|7464.1|7457.1|7464.1|7457.1|7461.6|7454.6|0
1687797900000|2023-06-26 16:45:00|7463.6|7456.6|7463.8|7456.8|7465.6|7458.6|7463.1|7456.1|0
1687798200000|2023-06-26 16:50:00|7464.1|7457.1|7465.6|7458.6|7466.1|7459.1|7464.1|7457.1|0
1687798500000|2023-06-26 16:55:00|7465.8|7458.8|7466.6|7459.6|7467.1|7460.1|7465.3|7458.3|0
1687798800000|2023-06-26 17:00:00|7466.3|7459.3|7466.1|7459.1|7466.8|7459.8|7465.1|7458.1|0
1687799100000|2023-06-26 17:05:00|7465.8|7458.8|7466.6|7459.6|7467.1|7460.1|7465.3|7458.3|0
1687799400000|2023-06-26 17:10:00|7466.8|7459.8|7467.3|7460.3|7468.1|7461.1|7466.3|7459.3|0
1687799700000|2023-06-26 17:15:00|7467.6|7460.6|7469.3|7462.3|7469.6|7462.6|7467.6|7460.6|0
1687800000000|2023-06-26 17:20:00|7469.6|7462.6|7469.1|7462.1|7470.8|7463.8|7468.8|7461.8|0
1687800300000|2023-06-26 17:25:00|7468.8|7461.8|7469.8|7462.8|7470.8|7463.8|7466.3|7459.3|0
1687800600000|2023-06-26 17:30:00|7470.1|7463.1|7468.6|7461.6|7470.8|7463.8|7467.6|7460.6|0
1687800900000|2023-06-26 17:35:00|7468.8|7461.8|7469.1|7462.1|7469.1|7462.1|7467.1|7460.1|0
1687801200000|2023-06-26 17:40:00|7469.3|7462.3|7468.6|7461.6|7470.3|7463.3|7468.1|7461.1|0
1687801500000|2023-06-26 17:45:00|7468.8|7461.8|7469.6|7462.6|7470.6|7463.6|7468.6|7461.6|0
1687801800000|2023-06-26 17:50:00|7469.3|7462.3|7468.3|7461.3|7469.6|7462.6|7467.6|7460.6|0
1687802100000|2023-06-26 17:55:00|7468.1|7461.1|7469.3|7462.3|7470.6|7463.6|7467.6|7460.6|0
1687802400000|2023-06-26 18:00:00|7469.6|7462.6|7470.1|7463.1|7470.6|7463.6|7468.6|7461.6|0
1687802700000|2023-06-26 18:05:00|7469.6|7462.6|7467.6|7460.6|7469.6|7462.6|7467.3|7460.3|0
1687803000000|2023-06-26 18:10:00|7467.3|7460.3|7467.1|7460.1|7468.3|7461.3|7466.6|7459.6|0
1687803300000|2023-06-26 18:15:00|7466.8|7459.8|7466.1|7459.1|7467.1|7460.1|7465.3|7458.3|0
1687803600000|2023-06-26 18:20:00|7465.8|7458.8|7464.6|7457.6|7466.8|7459.8|7464.6|7457.6|0
1687803900000|2023-06-26 18:25:00|7464.8|7457.8|7465.6|7458.6|7466.1|7459.1|7464.1|7457.1|0
1687804200000|2023-06-26 18:30:00|7465.1|7458.1|7469.1|7462.1|7469.3|7462.3|7465.1|7458.1|0
1687804500000|2023-06-26 18:35:00|7469.3|7462.3|7472.3|7465.3|7472.6|7465.6|7468.8|7461.8|0
1687804800000|2023-06-26 18:40:00|7472.6|7465.6|7471.8|7464.8|7472.6|7465.6|7471.1|7464.1|0
1687805100000|2023-06-26 18:45:00|7471.6|7464.6|7472.1|7465.1|7472.6|7465.6|7471.1|7464.1|0
1687805400000|2023-06-26 18:50:00|7471.8|7464.8|7470.1|7463.1|7472.3|7465.3|7469.3|7462.3|0
1687805700000|2023-06-26 18:55:00|7469.8|7462.8|7470.1|7463.1|7470.6|7463.6|7468.3|7461.3|0
1687806000000|2023-06-26 19:00:00|7469.8|7462.8|7470.8|7463.8|7471.6|7464.6|7469.6|7462.6|0
1687806300000|2023-06-26 19:05:00|7471.1|7464.1|7470.8|7463.8|7471.6|7464.6|7469.6|7462.6|0
1687806600000|2023-06-26 19:10:00|7471.1|7464.1|7470.1|7463.1|7471.1|7464.1|7469.1|7462.1|0
1687806900000|2023-06-26 19:15:00|7470.3|7463.3|7470.1|7463.1|7470.8|7463.8|7469.1|7462.1|0
1687807200000|2023-06-26 19:20:00|7469.8|7462.8|7468.8|7461.8|7470.6|7463.6|7468.1|7461.1|0
1687807500000|2023-06-26 19:25:00|7469.1|7462.1|7471.3|7464.3|7471.6|7464.6|7468.6|7461.6|0
1687807800000|2023-06-26 19:30:00|7471.1|7464.1|7471.3|7464.3|7472.1|7465.1|7470.1|7463.1|0
1687808100000|2023-06-26 19:35:00|7471.1|7464.1|7471.3|7464.3|7472.6|7465.6|7470.8|7463.8|0
1687808400000|2023-06-26 19:40:00|7471.1|7464.1|7469.1|7462.1|7471.6|7464.6|7469.1|7462.1|0
1687808700000|2023-06-26 19:45:00|7468.6|7461.6|7465.3|7458.3|7468.6|7461.6|7462.6|7455.6|0
1687809000000|2023-06-26 19:50:00|7464.1|7457.1|7466.8|7459.8|7466.8|7459.8|7462.8|7455.8|0
1687809300000|2023-06-26 19:55:00|7466.6|7459.6|7467.6|7460.6|7468.6|7461.6|7465.1|7458.1|0
1687809600000|2023-06-26 20:00:00|7468|7461|7469.2|7462.2|7474.2|7467.2|7468|7461|0
1687809900000|2023-06-26 20:05:00|7469.3|7462.3|7468.9|7461.9|7471.4|7464.4|7468.5|7461.5|0
1687810200000|2023-06-26 20:10:00|7469.1|7462.1|7468.9|7461.9|7471.6|7464.6|7468.2|7461.2|0
1687810500000|2023-06-26 20:15:00|7468.8|7461.8|7468.9|7461.9|7469.7|7462.7|7467.8|7460.8|0
1687810800000|2023-06-26 20:20:00|7468.8|7461.8|7468.2|7461.2|7468.8|7461.8|7467.8|7460.8|0
1687811100000|2023-06-26 20:25:00|7468.1|7461.1|7468.2|7461.2|7468.9|7461.9|7467.8|7460.8|0
1687811400000|2023-06-26 20:30:00|7468.3|7461.3|7468.2|7461.2|7469|7462|7468.2|7461.2|0
1687811700000|2023-06-26 20:35:00|7468.1|7461.1|7467.8|7460.8|7468.2|7461.2|7467|7460|0
1687812000000|2023-06-26 20:40:00|7467.9|7460.9|7468.1|7461.1|7468.4|7461.4|7467.1|7460.1|0
1687812300000|2023-06-26 20:45:00|7468.2|7461.2|7468.9|7461.9|7469.9|7462.9|7468.2|7461.2|0
1687812600000|2023-06-26 20:50:00|7468.7|7461.7|7470.3|7463.3|7470.6|7463.6|7468.2|7461.2|0
1687812900000|2023-06-26 20:55:00|7470.4|7463.4|7470|7463|7470.5|7463.5|7469.7|7462.7|0
1687813200000|2023-06-26 21:00:00|7469.7|7462.7|7469.4|7462.4|7469.7|7462.7|7469|7462|0
1687813500000|2023-06-26 21:05:00|7469.3|7462.3|7469.9|7462.9|7469.9|7462.9|7469.1|7462.1|0
1687813800000|2023-06-26 21:10:00|7469.8|7462.8|7469.4|7462.4|7470|7463|7469.4|7462.4|0
1687814100000|2023-06-26 21:15:00|7469.5|7462.5|7469.5|7462.5|7469.7|7462.7|7469.3|7462.3|0
1687814400000|2023-06-26 21:20:00|7469.4|7462.4|7469.2|7462.2|7469.4|7462.4|7469.1|7462.1|0
1687814700000|2023-06-26 21:25:00|7469.3|7462.3|7469.3|7462.3|7469.4|7462.4|7469.3|7462.3|0
1687815300000|2023-06-26 21:35:00|7469.4|7462.4|7469.3|7462.3|7469.4|7462.4|7469.3|7462.3|0
1687815600000|2023-06-26 21:40:00|7469.2|7462.2|7469|7462|7469.2|7462.2|7468.7|7461.7|0
1687815900000|2023-06-26 21:45:00|7469.1|7462.1|7469.2|7462.2|7469.2|7462.2|7469.1|7462.1|0
1687816200000|2023-06-26 21:50:00|7469.1|7462.1|7469.8|7462.8|7469.9|7462.9|7469.1|7462.1|0
1687816500000|2023-06-26 21:55:00|7469.7|7462.7|7469.4|7462.4|7469.8|7462.8|7469.3|7462.3|0
1687816800000|2023-06-26 22:00:00|7470.5|7463.5|7470.4|7463.4|7472.9|7465.9|7470.4|7463.4|0
1687817100000|2023-06-26 22:05:00|7470.2|7463.2|7472.6|7465.6|7473.3|7466.3|7469.7|7462.7|0
1687817400000|2023-06-26 22:10:00|7472.7|7465.7|7473.9|7466.9|7474.3|7467.3|7472.2|7465.2|0
1687817700000|2023-06-26 22:15:00|7473.7|7466.7|7472.9|7465.9|7474.1|7467.1|7472.1|7465.1|0
1687818000000|2023-06-26 22:20:00|7473|7466|7471.3|7464.3|7473.3|7466.3|7471.3|7464.3|0
1687818300000|2023-06-26 22:25:00|7471.4|7464.4|7470.9|7463.9|7472|7465|7470.5|7463.5|0
1687818600000|2023-06-26 22:30:00|7471.1|7464.1|7470.9|7463.9|7471.3|7464.3|7469.7|7462.7|0
1687818900000|2023-06-26 22:35:00|7471.1|7464.1|7472.8|7465.8|7473.2|7466.2|7471.1|7464.1|0
1687819200000|2023-06-26 22:40:00|7472.9|7465.9|7473.5|7466.5|7473.6|7466.6|7472|7465|0
1687819500000|2023-06-26 22:45:00|7473.4|7466.4|7472.8|7465.8|7473.4|7466.4|7472.4|7465.4|0
1687819800000|2023-06-26 22:50:00|7472.9|7465.9|7473.5|7466.5|7473.5|7466.5|7472.8|7465.8|0
1687820100000|2023-06-26 22:55:00|7473.4|7466.4|7474.7|7467.7|7474.7|7467.7|7473.4|7466.4|0
1687820400000|2023-06-26 23:00:00|7474.5|7467.5|7475|7468|7475.5|7468.5|7474.4|7467.4|0
1687820700000|2023-06-26 23:05:00|7475.1|7468.1|7475.4|7468.4|7475.8|7468.8|7475|7468|0
1687821000000|2023-06-26 23:10:00|7475.3|7468.3|7475.4|7468.4|7475.4|7468.4|7474.6|7467.6|0
1687821300000|2023-06-26 23:15:00|7475.3|7468.3|7475.2|7468.2|7476.5|7469.5|7475|7468|0
1687821600000|2023-06-26 23:20:00|7475.3|7468.3|7474.3|7467.3|7475.3|7468.3|7473.9|7466.9|0
1687821900000|2023-06-26 23:25:00|7474.4|7467.4|7474.7|7467.7|7474.7|7467.7|7473.9|7466.9|0
1687822200000|2023-06-26 23:30:00|7474.8|7467.8|7474.4|7467.4|7475.4|7468.4|7474.3|7467.3|0
1687822500000|2023-06-26 23:35:00|7474.6|7467.6|7474.9|7467.9|7475.1|7468.1|7474.2|7467.2|0
1687822800000|2023-06-26 23:40:00|7474.8|7467.8|7474.5|7467.5|7475.3|7468.3|7474.5|7467.5|0
1687823100000|2023-06-26 23:45:00|7474.6|7467.6|7475.3|7468.3|7475.6|7468.6|7474.5|7467.5|0
1687823400000|2023-06-26 23:50:00|7475.4|7468.4|7474.4|7467.4|7475.6|7468.6|7474|7467|0
1687823700000|2023-06-26 23:55:00|7474.2|7467.2|7474.6|7467.6|7474.6|7467.6|7474|7467|0
1687824000000|2023-06-27 00:00:00|7474.8|7467.8|7472.8|7465.8|7475.6|7468.6|7472.3|7465.3|0
1687824300000|2023-06-27 00:05:00|7472.6|7465.6|7470.3|7463.3|7472.6|7465.6|7470.3|7463.3|0
1687824600000|2023-06-27 00:10:00|7470.6|7463.6|7472.8|7465.8|7472.8|7465.8|7470.1|7463.1|0
1687824900000|2023-06-27 00:15:00|7472.6|7465.6|7470.8|7463.8|7472.8|7465.8|7470.3|7463.3|0
1687825200000|2023-06-27 00:20:00|7471.3|7464.3|7471.8|7464.8|7472.8|7465.8|7471.1|7464.1|0
1687825500000|2023-06-27 00:25:00|7471.6|7464.6|7470.6|7463.6|7472.3|7465.3|7470.6|7463.6|0
1687825800000|2023-06-27 00:30:00|7470.8|7463.8|7470.1|7463.1|7471.1|7464.1|7469.6|7462.6|0
1687826100000|2023-06-27 00:35:00|7470.3|7463.3|7469.3|7462.3|7470.3|7463.3|7469.1|7462.1|0
1687826400000|2023-06-27 00:40:00|7469.1|7462.1|7469.1|7462.1|7470.6|7463.6|7468.8|7461.8|0
1687826700000|2023-06-27 00:45:00|7469.3|7462.3|7469.3|7462.3|7469.3|7462.3|7468.8|7461.8|0
1687827000000|2023-06-27 00:50:00|7469.1|7462.1|7468.1|7461.1|7469.3|7462.3|7467.6|7460.6|0
1687827300000|2023-06-27 00:55:00|7468.3|7461.3|7468.6|7461.6|7469.3|7462.3|7468.3|7461.3|0
1687827600000|2023-06-27 01:00:00|7468.3|7461.3|7469.1|7462.1|7469.8|7462.8|7467.6|7460.6|0
1687827900000|2023-06-27 01:05:00|7468.8|7461.8|7467.8|7460.8|7468.8|7461.8|7466.8|7459.8|0
1687828200000|2023-06-27 01:10:00|7467.6|7460.6|7468.6|7461.6|7469.3|7462.3|7466.8|7459.8|0
1687828500000|2023-06-27 01:15:00|7468.8|7461.8|7468.3|7461.3|7468.8|7461.8|7466.3|7459.3|0
1687828800000|2023-06-27 01:20:00|7468.6|7461.6|7470.3|7463.3|7470.3|7463.3|7468.6|7461.6|0
1687829100000|2023-06-27 01:25:00|7470.6|7463.6|7469.6|7462.6|7470.8|7463.8|7469.1|7462.1|0
1687829400000|2023-06-27 01:30:00|7469.3|7462.3|7470.8|7463.8|7472.3|7465.3|7467.8|7460.8|0
1687829700000|2023-06-27 01:35:00|7470.6|7463.6|7471.1|7464.1|7472.6|7465.6|7469.3|7462.3|0
1687830000000|2023-06-27 01:40:00|7471.3|7464.3|7473.3|7466.3|7473.3|7466.3|7471.3|7464.3|0
1687830300000|2023-06-27 01:45:00|7473.6|7466.6|7477.3|7470.3|7477.8|7470.8|7472.8|7465.8|0
1687830600000|2023-06-27 01:50:00|7477.1|7470.1|7477.8|7470.8|7478.1|7471.1|7475.8|7468.8|0
1687830900000|2023-06-27 01:55:00|7478.1|7471.1|7479.1|7472.1|7479.6|7472.6|7477.8|7470.8|0
1687831200000|2023-06-27 02:00:00|7479.3|7472.3|7477.3|7470.3|7480.1|7473.1|7477.1|7470.1|0
1687831500000|2023-06-27 02:05:00|7477.6|7470.6|7478.8|7471.8|7479.6|7472.6|7477.3|7470.3|0
1687831800000|2023-06-27 02:10:00|7479.1|7472.1|7478.8|7471.8|7479.6|7472.6|7478.6|7471.6|0
1687832100000|2023-06-27 02:15:00|7478.6|7471.6|7478.1|7471.1|7479.6|7472.6|7477.8|7470.8|0
1687832400000|2023-06-27 02:20:00|7477.8|7470.8|7478.1|7471.1|7478.3|7471.3|7476.3|7469.3|0
1687832700000|2023-06-27 02:25:00|7478.3|7471.3|7477.3|7470.3|7478.6|7471.6|7476.6|7469.6|0
1687833000000|2023-06-27 02:30:00|7477.6|7470.6|7477.1|7470.1|7478.1|7471.1|7476.6|7469.6|0
1687833300000|2023-06-27 02:35:00|7477.3|7470.3|7477.6|7470.6|7478.1|7471.1|7477.1|7470.1|0
1687833600000|2023-06-27 02:40:00|7476.8|7469.8|7475.3|7468.3|7476.8|7469.8|7475.3|7468.3|0
1687833900000|2023-06-27 02:45:00|7475.1|7468.1|7476.3|7469.3|7476.8|7469.8|7475.1|7468.1|0
1687834200000|2023-06-27 02:50:00|7476.1|7469.1|7477.1|7470.1|7477.3|7470.3|7475.1|7468.1|0
1687834500000|2023-06-27 02:55:00|7476.8|7469.8|7476.3|7469.3|7477.8|7470.8|7476.3|7469.3|0
1687834800000|2023-06-27 03:00:00|7476.6|7469.6|7477.8|7470.8|7477.8|7470.8|7476.6|7469.6|0
1687835100000|2023-06-27 03:05:00|7478.1|7471.1|7477.6|7470.6|7478.1|7471.1|7477.6|7470.6|0
1687835400000|2023-06-27 03:10:00|7477.8|7470.8|7479.3|7472.3|7479.3|7472.3|7477.6|7470.6|0
1687835700000|2023-06-27 03:15:00|7479.1|7472.1|7476.3|7469.3|7479.1|7472.1|7476.3|7469.3|0
1687836000000|2023-06-27 03:20:00|7476.1|7469.1|7476.8|7469.8|7477.3|7470.3|7476.1|7469.1|0
1687836300000|2023-06-27 03:25:00|7476.6|7469.6|7477.3|7470.3|7477.8|7470.8|7476.6|7469.6|0
1687836600000|2023-06-27 03:30:00|7477.6|7470.6|7476.8|7469.8|7477.8|7470.8|7476.1|7469.1|0
1687836900000|2023-06-27 03:35:00|7476.6|7469.6|7478.6|7471.6|7478.8|7471.8|7476.6|7469.6|0
1687837200000|2023-06-27 03:40:00|7478.8|7471.8|7478.6|7471.6|7478.8|7471.8|7478.1|7471.1|0
1687837500000|2023-06-27 03:45:00|7478.3|7471.3|7477.8|7470.8|7478.3|7471.3|7477.8|7470.8|0
1687837800000|2023-06-27 03:50:00|7477.6|7470.6|7476.3|7469.3|7477.6|7470.6|7476.3|7469.3|0
1687838100000|2023-06-27 03:55:00|7476.1|7469.1|7475.8|7468.8|7476.3|7469.3|7475.3|7468.3|0
1687838400000|2023-06-27 04:00:00|7475.6|7468.6|7476.3|7469.3|7476.6|7469.6|7475.6|7468.6|0
1687838700000|2023-06-27 04:05:00|7476.1|7469.1|7475.6|7468.6|7476.1|7469.1|7474.8|7467.8|0
1687839000000|2023-06-27 04:10:00|7475.1|7468.1|7476.8|7469.8|7477.1|7470.1|7475.1|7468.1|0
1687839300000|2023-06-27 04:15:00|7477.1|7470.1|7476.6|7469.6|7477.8|7470.8|7476.6|7469.6|0
1687839600000|2023-06-27 04:20:00|7476.3|7469.3|7477.8|7470.8|7477.8|7470.8|7476.3|7469.3|0
1687839900000|2023-06-27 04:25:00|7477.6|7470.6|7478.3|7471.3|7478.6|7471.6|7477.6|7470.6|0
1687840200000|2023-06-27 04:30:00|7477.8|7470.8|7476.8|7469.8|7477.8|7470.8|7476.8|7469.8|0
1687840500000|2023-06-27 04:35:00|7477.1|7470.1|7477.1|7470.1|7477.3|7470.3|7476.6|7469.6|0
1687840800000|2023-06-27 04:40:00|7477.3|7470.3|7477.8|7470.8|7477.8|7470.8|7477.1|7470.1|0
1687841100000|2023-06-27 04:45:00|7477.6|7470.6|7477.3|7470.3|7477.8|7470.8|7477.3|7470.3|0
1687841400000|2023-06-27 04:50:00|7477.1|7470.1|7477.6|7470.6|7478.6|7471.6|7477.1|7470.1|0
1687841700000|2023-06-27 04:55:00|7477.8|7470.8|7478.1|7471.1|7478.1|7471.1|7477.6|7470.6|0
1687842000000|2023-06-27 05:00:00|7478.6|7471.6|7477.3|7470.3|7478.6|7471.6|7477.3|7470.3|0
1687842300000|2023-06-27 05:05:00|7477.1|7470.1|7476.8|7469.8|7477.6|7470.6|7476.8|7469.8|0
1687842600000|2023-06-27 05:10:00|7477.1|7470.1|7479.6|7472.6|7479.6|7472.6|7477.1|7470.1|0
1687842900000|2023-06-27 05:15:00|7479.8|7472.8|7478.3|7471.3|7479.8|7472.8|7477.8|7470.8|0
1687843200000|2023-06-27 05:20:00|7478.6|7471.6|7481.3|7474.3|7481.3|7474.3|7478.6|7471.6|0
1687843500000|2023-06-27 05:25:00|7481.1|7474.1|7481.3|7474.3|7481.6|7474.6|7481.1|7474.1|0
1687843800000|2023-06-27 05:30:00|7481.1|7474.1|7482.6|7475.6|7483.1|7476.1|7480.8|7473.8|0
1687844100000|2023-06-27 05:35:00|7482.3|7475.3|7482.1|7475.1|7483.1|7476.1|7481.8|7474.8|0
1687844400000|2023-06-27 05:40:00|7481.8|7474.8|7480.1|7473.1|7481.8|7474.8|7479.8|7472.8|0
1687844700000|2023-06-27 05:45:00|7480.3|7473.3|7482.1|7475.1|7482.1|7475.1|7480.1|7473.1|0
1687845000000|2023-06-27 05:50:00|7481.8|7474.8|7483.3|7476.3|7483.6|7476.6|7480.8|7473.8|0
1687845300000|2023-06-27 05:55:00|7484.1|7477.1|7484.6|7477.6|7486.8|7479.8|7484.1|7477.1|0
1687845600000|2023-06-27 06:00:00|7485.3|7478.3|7496.3|7489.3|7498.1|7491.1|7484.3|7477.3|0
1687845900000|2023-06-27 06:05:00|7496.6|7489.6|7499.1|7492.1|7500.3|7493.3|7495.1|7488.1|0
1687846200000|2023-06-27 06:10:00|7499.3|7492.3|7497.6|7490.6|7501.1|7494.1|7496.6|7489.6|0
1687846500000|2023-06-27 06:15:00|7497.1|7490.1|7498.6|7491.6|7499.6|7492.6|7495.6|7488.6|0
1687846800000|2023-06-27 06:20:00|7498.1|7491.1|7493.3|7486.3|7498.1|7491.1|7492.6|7485.6|0
1687847100000|2023-06-27 06:25:00|7493.1|7486.1|7490.6|7483.6|7493.6|7486.6|7490.6|7483.6|0
1687847400000|2023-06-27 06:30:00|7491.1|7484.1|7492.3|7485.3|7492.8|7485.8|7490.1|7483.1|0
1687847700000|2023-06-27 06:35:00|7492.6|7485.6|7493.6|7486.6|7494.1|7487.1|7491.1|7484.1|0
1687848000000|2023-06-27 06:40:00|7493.8|7486.8|7494.1|7487.1|7494.6|7487.6|7492.6|7485.6|0
1687848300000|2023-06-27 06:45:00|7493.6|7486.6|7491.1|7484.1|7495.1|7488.1|7491.1|7484.1|0
1687848600000|2023-06-27 06:50:00|7491.3|7484.3|7490.1|7483.1|7492.1|7485.1|7489.6|7482.6|0
1687848900000|2023-06-27 06:55:00|7489.8|7482.8|7488.1|7481.1|7490.1|7483.1|7488.1|7481.1|0
1687849200000|2023-06-27 07:00:00|7487.6|7480.6|7490.3|7483.3|7497.3|7490.3|7481.8|7474.8|0
1687849500000|2023-06-27 07:05:00|7491.1|7484.1|7493.1|7486.1|7497.1|7490.1|7487.6|7480.6|0
1687849800000|2023-06-27 07:10:00|7493.3|7486.3|7497.1|7490.1|7499.8|7492.8|7491.1|7484.1|0
1687850100000|2023-06-27 07:15:00|7497.8|7490.8|7487.8|7480.8|7498.3|7491.3|7487.1|7480.1|0
1687850400000|2023-06-27 07:20:00|7488.1|7481.1|7479.6|7472.6|7489.6|7482.6|7479.3|7472.3|0
1687850700000|2023-06-27 07:25:00|7479.8|7472.8|7478.8|7471.8|7481.1|7474.1|7473.3|7466.3|0
1687851000000|2023-06-27 07:30:00|7479.1|7472.1|7467.8|7460.8|7479.3|7472.3|7466.1|7459.1|0
1687851300000|2023-06-27 07:35:00|7468.1|7461.1|7467.6|7460.6|7475.8|7468.8|7467.6|7460.6|0
1687851600000|2023-06-27 07:40:00|7468.1|7461.1|7469.1|7462.1|7472.1|7465.1|7465.1|7458.1|0
1687851900000|2023-06-27 07:45:00|7469.3|7462.3|7463.1|7456.1|7472.3|7465.3|7463.1|7456.1|0
1687852200000|2023-06-27 07:50:00|7463.6|7456.6|7462.6|7455.6|7467.6|7460.6|7462.6|7455.6|0
1687852500000|2023-06-27 07:55:00|7462.1|7455.1|7464.3|7457.3|7466.8|7459.8|7459.1|7452.1|0
1687852800000|2023-06-27 08:00:00|7464.6|7457.6|7465.8|7458.8|7466.3|7459.3|7462.3|7455.3|0
1687853100000|2023-06-27 08:05:00|7465.6|7458.6|7463.6|7456.6|7466.1|7459.1|7462.6|7455.6|0
1687853400000|2023-06-27 08:10:00|7463.8|7456.8|7464.8|7457.8|7469.8|7462.8|7463.8|7456.8|0
1687853700000|2023-06-27 08:15:00|7465.1|7458.1|7468.1|7461.1|7468.3|7461.3|7463.1|7456.1|0
1687854000000|2023-06-27 08:20:00|7468.3|7461.3|7469.8|7462.8|7472.6|7465.6|7468.1|7461.1|0
1687854300000|2023-06-27 08:25:00|7469.1|7462.1|7470.1|7463.1|7471.3|7464.3|7468.6|7461.6|0
1687854600000|2023-06-27 08:30:00|7469.6|7462.6|7464.6|7457.6|7470.3|7463.3|7463.8|7456.8|0
1687854900000|2023-06-27 08:35:00|7464.8|7457.8|7461.6|7454.6|7467.1|7460.1|7461.6|7454.6|0
1687855200000|2023-06-27 08:40:00|7462.1|7455.1|7463.8|7456.8|7464.6|7457.6|7456.3|7449.3|0
1687855500000|2023-06-27 08:45:00|7464.1|7457.1|7465.6|7458.6|7467.1|7460.1|7463.8|7456.8|0
1687855800000|2023-06-27 08:50:00|7465.3|7458.3|7465.3|7458.3|7465.6|7458.6|7461.3|7454.3|0
1687856100000|2023-06-27 08:55:00|7465.6|7458.6|7460.3|7453.3|7465.6|7458.6|7458.6|7451.6|0
1687856400000|2023-06-27 09:00:00|7460.1|7453.1|7458.8|7451.8|7460.1|7453.1|7455.8|7448.8|0
1687856700000|2023-06-27 09:05:00|7459.1|7452.1|7453.6|7446.6|7459.3|7452.3|7453.1|7446.1|0
1687857000000|2023-06-27 09:10:00|7453.3|7446.3|7455.3|7448.3|7458.1|7451.1|7451.3|7444.3|0
1687857300000|2023-06-27 09:15:00|7455.1|7448.1|7453.3|7446.3|7456.3|7449.3|7452.3|7445.3|0
1687857600000|2023-06-27 09:20:00|7453.1|7446.1|7452.1|7445.1|7453.8|7446.8|7451.8|7444.8|0
1687857900000|2023-06-27 09:25:00|7451.8|7444.8|7458.1|7451.1|7458.1|7451.1|7451.6|7444.6|0
1687858200000|2023-06-27 09:30:00|7457.6|7450.6|7455.1|7448.1|7457.6|7450.6|7451.8|7444.8|0
1687858500000|2023-06-27 09:35:00|7455.3|7448.3|7452.3|7445.3|7455.6|7448.6|7452.1|7445.1|0
1687858800000|2023-06-27 09:40:00|7452.6|7445.6|7452.6|7445.6|7454.3|7447.3|7452.1|7445.1|0
1687859100000|2023-06-27 09:45:00|7452.1|7445.1|7453.8|7446.8|7454.1|7447.1|7450.3|7443.3|0
1687859400000|2023-06-27 09:50:00|7453.6|7446.6|7453.3|7446.3|7454.6|7447.6|7452.3|7445.3|0
1687859700000|2023-06-27 09:55:00|7453.6|7446.6|7451.3|7444.3|7456.1|7449.1|7451.1|7444.1|0
1687860000000|2023-06-27 10:00:00|7451.6|7444.6|7458.1|7451.1|7458.6|7451.6|7450.6|7443.6|0
1687860300000|2023-06-27 10:05:00|7457.6|7450.6|7457.6|7450.6|7459.6|7452.6|7456.1|7449.1|0
1687860600000|2023-06-27 10:10:00|7457.8|7450.8|7455.3|7448.3|7457.8|7450.8|7455.1|7448.1|0
1687860900000|2023-06-27 10:15:00|7455.1|7448.1|7454.6|7447.6|7456.8|7449.8|7454.1|7447.1|0
1687861200000|2023-06-27 10:20:00|7454.1|7447.1|7460.6|7453.6|7461.3|7454.3|7453.6|7446.6|0
1687861500000|2023-06-27 10:25:00|7460.3|7453.3|7459.6|7452.6|7460.3|7453.3|7458.1|7451.1|0
1687861800000|2023-06-27 10:30:00|7460.1|7453.1|7461.1|7454.1|7461.1|7454.1|7458.6|7451.6|0
1687862100000|2023-06-27 10:35:00|7460.8|7453.8|7457.3|7450.3|7460.8|7453.8|7454.6|7447.6|0
1687862400000|2023-06-27 10:40:00|7457.1|7450.1|7454.1|7447.1|7457.1|7450.1|7452.1|7445.1|0
1687862700000|2023-06-27 10:45:00|7454.6|7447.6|7455.1|7448.1|7455.1|7448.1|7452.6|7445.6|0
1687863000000|2023-06-27 10:50:00|7454.8|7447.8|7456.1|7449.1|7456.1|7449.1|7452.6|7445.6|0
1687863300000|2023-06-27 10:55:00|7455.8|7448.8|7456.8|7449.8|7456.8|7449.8|7453.1|7446.1|0
1687863600000|2023-06-27 11:00:00|7456.1|7449.1|7452.6|7445.6|7456.6|7449.6|7451.8|7444.8|0
1687863900000|2023-06-27 11:05:00|7453.6|7446.6|7449.6|7442.6|7453.6|7446.6|7448.6|7441.6|0
1687864200000|2023-06-27 11:10:00|7449.8|7442.8|7446.3|7439.3|7450.1|7443.1|7445.8|7438.8|0
1687864500000|2023-06-27 11:15:00|7446.6|7439.6|7447.1|7440.1|7448.6|7441.6|7446.1|7439.1|0
1687864800000|2023-06-27 11:20:00|7447.3|7440.3|7448.1|7441.1|7448.8|7441.8|7444.8|7437.8|0
1687865100000|2023-06-27 11:25:00|7448.3|7441.3|7447.3|7440.3|7450.1|7443.1|7446.6|7439.6|0
1687865400000|2023-06-27 11:30:00|7447.1|7440.1|7445.6|7438.6|7448.6|7441.6|7444.8|7437.8|0
1687865700000|2023-06-27 11:35:00|7445.8|7438.8|7440.4|7433.4|7446.1|7439.1|7440.1|7433.1|0
1687866000000|2023-06-27 11:40:00|7440.2|7433.2|7437.9|7430.9|7441.7|7434.7|7437.7|7430.7|0
1687866300000|2023-06-27 11:45:00|7438.2|7431.2|7438.4|7431.4|7439.2|7432.2|7436.2|7429.2|0
1687866600000|2023-06-27 11:50:00|7438.7|7431.7|7434.2|7427.2|7439.2|7432.2|7431.7|7424.7|0
1687866900000|2023-06-27 11:55:00|7434.4|7427.4|7436.7|7429.7|7438.2|7431.2|7432.7|7425.7|0
1687867200000|2023-06-27 12:00:00|7436.9|7429.9|7438.7|7431.7|7441.2|7434.2|7435.7|7428.7|0
1687867500000|2023-06-27 12:05:00|7438.9|7431.9|7439.7|7432.7|7441.7|7434.7|7438.7|7431.7|0
1687867800000|2023-06-27 12:10:00|7439.9|7432.9|7436.2|7429.2|7439.9|7432.9|7434.4|7427.4|0
1687868100000|2023-06-27 12:15:00|7435.7|7428.7|7441.2|7434.2|7441.2|7434.2|7435.2|7428.2|0
1687868400000|2023-06-27 12:20:00|7440.7|7433.7|7441.2|7434.2|7441.2|7434.2|7437.2|7430.2|0
1687868700000|2023-06-27 12:25:00|7440.9|7433.9|7439.9|7432.9|7440.9|7433.9|7438.7|7431.7|0
1687869000000|2023-06-27 12:30:00|7440.2|7433.2|7442.4|7435.4|7443.2|7436.2|7439.9|7432.9|0
1687869300000|2023-06-27 12:35:00|7442.7|7435.7|7443.7|7436.7|7445.2|7438.2|7441.7|7434.7|0
1687869600000|2023-06-27 12:40:00|7443.9|7436.9|7445.9|7438.9|7447.4|7440.4|7443.2|7436.2|0
1687869900000|2023-06-27 12:45:00|7445.7|7438.7|7444.7|7437.7|7446.7|7439.7|7443.2|7436.2|0
1687870200000|2023-06-27 12:50:00|7444.9|7437.9|7444.7|7437.7|7445.4|7438.4|7443.2|7436.2|0
1687870500000|2023-06-27 12:55:00|7444.9|7437.9|7443.2|7436.2|7444.9|7437.9|7442.2|7435.2|0
1687870800000|2023-06-27 13:00:00|7443.4|7436.4|7442.7|7435.7|7443.7|7436.7|7441.4|7434.4|0
1687871100000|2023-06-27 13:05:00|7442.4|7435.4|7446.2|7439.2|7446.7|7439.7|7442.2|7435.2|0
1687871400000|2023-06-27 13:10:00|7445.9|7438.9|7449.9|7442.9|7450.2|7443.2|7444.7|7437.7|0
1687871700000|2023-06-27 13:15:00|7450.2|7443.2|7446.4|7439.4|7450.2|7443.2|7445.2|7438.2|0
1687872000000|2023-06-27 13:20:00|7446.2|7439.2|7452.2|7445.2|7453.2|7446.2|7446.2|7439.2|0
1687872300000|2023-06-27 13:25:00|7452.7|7445.7|7453.7|7446.7|7455.2|7448.2|7452.4|7445.4|0
1687872600000|2023-06-27 13:30:00|7453.4|7446.4|7452.7|7445.7|7455.4|7448.4|7447.7|7440.7|0
1687872900000|2023-06-27 13:35:00|7451.9|7444.9|7453.2|7446.2|7453.2|7446.2|7447.4|7440.4|0
1687873200000|2023-06-27 13:40:00|7452.9|7445.9|7452.7|7445.7|7454.7|7447.7|7450.2|7443.2|0
1687873500000|2023-06-27 13:45:00|7452.9|7445.9|7448.4|7441.4|7453.2|7446.2|7444.7|7437.7|0
1687873800000|2023-06-27 13:50:00|7448.7|7441.7|7443.7|7436.7|7450.7|7443.7|7443.7|7436.7|0
1687874100000|2023-06-27 13:55:00|7443.2|7436.2|7442.9|7435.9|7445.4|7438.4|7442.2|7435.2|0
1687874400000|2023-06-27 14:00:00|7442.7|7435.7|7443.7|7436.7|7445.7|7438.7|7440.7|7433.7|0
1687874700000|2023-06-27 14:05:00|7443.9|7436.9|7443.7|7436.7|7446.2|7439.2|7442.2|7435.2|0
1687875000000|2023-06-27 14:10:00|7443.2|7436.2|7447.9|7440.9|7447.9|7440.9|7439.2|7432.2|0
1687875300000|2023-06-27 14:15:00|7447.7|7440.7|7451.7|7444.7|7452.7|7445.7|7447.7|7440.7|0
1687875600000|2023-06-27 14:20:00|7451.9|7444.9|7454.2|7447.2|7456.4|7449.4|7450.7|7443.7|0
1687875900000|2023-06-27 14:25:00|7453.9|7446.9|7457.4|7450.4|7458.2|7451.2|7453.7|7446.7|0
1687876200000|2023-06-27 14:30:00|7457.7|7450.7|7461.2|7454.2|7463.4|7456.4|7456.9|7449.9|0
1687876500000|2023-06-27 14:35:00|7461.4|7454.4|7459.7|7452.7|7461.4|7454.4|7456.2|7449.2|0
1687876800000|2023-06-27 14:40:00|7459.9|7452.9|7461.7|7454.7|7463.2|7456.2|7459.9|7452.9|0
1687877100000|2023-06-27 14:45:00|7461.9|7454.9|7465.2|7458.2|7466.2|7459.2|7461.9|7454.9|0
1687877400000|2023-06-27 14:50:00|7464.7|7457.7|7465.9|7458.9|7468.2|7461.2|7464.7|7457.7|0
1687877700000|2023-06-27 14:55:00|7465.4|7458.4|7466.2|7459.2|7466.4|7459.4|7463.7|7456.7|0
1687878000000|2023-06-27 15:00:00|7466.4|7459.4|7463.2|7456.2|7467.2|7460.2|7463.2|7456.2|0
1687878300000|2023-06-27 15:05:00|7463.7|7456.7|7462.9|7455.9|7464.7|7457.7|7461.7|7454.7|0
1687878600000|2023-06-27 15:10:00|7462.7|7455.7|7465.9|7458.9|7466.2|7459.2|7462.2|7455.2|0
1687878900000|2023-06-27 15:15:00|7466.2|7459.2|7465.2|7458.2|7467.2|7460.2|7465.2|7458.2|0
1687879200000|2023-06-27 15:20:00|7465.4|7458.4|7467.7|7460.7|7467.7|7460.7|7464.7|7457.7|0
1687879500000|2023-06-27 15:25:00|7467.4|7460.4|7470.4|7463.4|7471.7|7464.7|7466.7|7459.7|0
1687879800000|2023-06-27 15:30:00|7470.2|7463.2|7468.2|7461.2|7473.7|7466.7|7466.7|7459.7|0
1687880100000|2023-06-27 15:35:00|7467.9|7460.9|7469.9|7462.9|7470.7|7463.7|7467.4|7460.4|0
1687880400000|2023-06-27 15:40:00|7469.7|7462.7|7471.7|7464.7|7471.7|7464.7|7469.2|7462.2|0
1687880700000|2023-06-27 15:45:00|7471.4|7464.4|7471.4|7464.4|7473.7|7466.7|7469.7|7462.7|0
1687881000000|2023-06-27 15:50:00|7471.7|7464.7|7473.2|7466.2|7473.2|7466.2|7470.4|7463.4|0
1687881300000|2023-06-27 15:55:00|7472.7|7465.7|7471.2|7464.2|7473.2|7466.2|7470.2|7463.2|0
1687881600000|2023-06-27 16:00:00|7470.9|7463.9|7471.9|7464.9|7473.9|7466.9|7470.9|7463.9|0
1687881900000|2023-06-27 16:05:00|7472.2|7465.2|7469.7|7462.7|7472.7|7465.7|7469.7|7462.7|0
1687882200000|2023-06-27 16:10:00|7469.9|7462.9|7468.2|7461.2|7469.9|7462.9|7467.7|7460.7|0
1687882500000|2023-06-27 16:15:00|7467.9|7460.9|7466.7|7459.7|7468.2|7461.2|7466.2|7459.2|0
1687882800000|2023-06-27 16:20:00|7466.9|7459.9|7467.7|7460.7|7468.2|7461.2|7466.4|7459.4|0
1687883100000|2023-06-27 16:25:00|7468.2|7461.2|7469.7|7462.7|7470.2|7463.2|7468.2|7461.2|0
1687883400000|2023-06-27 16:30:00|7470.2|7463.2|7470.2|7463.2|7470.7|7463.7|7468.9|7461.9|0
1687883700000|2023-06-27 16:35:00|7469.7|7462.7|7472.4|7465.4|7472.9|7465.9|7469.2|7462.2|0
1687884000000|2023-06-27 16:40:00|7472.2|7465.2|7473.2|7466.2|7473.2|7466.2|7470.9|7463.9|0
1687884300000|2023-06-27 16:45:00|7473.7|7466.7|7474.4|7467.4|7474.7|7467.7|7473.7|7466.7|0
1687884600000|2023-06-27 16:50:00|7474.2|7467.2|7475.4|7468.4|7476.2|7469.2|7473.7|7466.7|0
1687884900000|2023-06-27 16:55:00|7475.7|7468.7|7474.2|7467.2|7475.7|7468.7|7474.2|7467.2|0
1687885200000|2023-06-27 17:00:00|7474.4|7467.4|7475.2|7468.2|7476.4|7469.4|7474.2|7467.2|0
1687885500000|2023-06-27 17:05:00|7474.9|7467.9|7474.2|7467.2|7475.2|7468.2|7473.2|7466.2|0
1687885800000|2023-06-27 17:10:00|7473.9|7466.9|7478.2|7471.2|7478.2|7471.2|7473.7|7466.7|0
1687886100000|2023-06-27 17:15:00|7477.7|7470.7|7479.7|7472.7|7479.9|7472.9|7477.4|7470.4|0
1687886400000|2023-06-27 17:20:00|7479.9|7472.9|7482.4|7475.4|7482.4|7475.4|7479.7|7472.7|0
1687886700000|2023-06-27 17:25:00|7482.7|7475.7|7481.9|7474.9|7483.2|7476.2|7481.4|7474.4|0
1687887000000|2023-06-27 17:30:00|7482.2|7475.2|7482.9|7475.9|7484.2|7477.2|7482.2|7475.2|0
1687887300000|2023-06-27 17:35:00|7483.2|7476.2|7483.2|7476.2|7483.4|7476.4|7482.2|7475.2|0
1687887600000|2023-06-27 17:40:00|7483.4|7476.4|7484.7|7477.7|7485.7|7478.7|7483.2|7476.2|0
1687887900000|2023-06-27 17:45:00|7484.9|7477.9|7486.4|7479.4|7486.7|7479.7|7484.7|7477.7|0
1687888200000|2023-06-27 17:50:00|7486.2|7479.2|7484.9|7477.9|7486.4|7479.4|7484.2|7477.2|0
1687888500000|2023-06-27 17:55:00|7485.2|7478.2|7486.9|7479.9|7487.2|7480.2|7484.4|7477.4|0
1687888800000|2023-06-27 18:00:00|7487.2|7480.2|7485.9|7478.9|7487.2|7480.2|7485.2|7478.2|0
1687889100000|2023-06-27 18:05:00|7485.7|7478.7|7486.4|7479.4|7487.2|7480.2|7485.4|7478.4|0
1687889400000|2023-06-27 18:10:00|7486.7|7479.7|7488.2|7481.2|7488.2|7481.2|7486.4|7479.4|0
1687889700000|2023-06-27 18:15:00|7487.7|7480.7|7487.9|7480.9|7488.2|7481.2|7487.2|7480.2|0
1687890000000|2023-06-27 18:20:00|7488.2|7481.2|7488.4|7481.4|7489.2|7482.2|7487.7|7480.7|0
1687890300000|2023-06-27 18:25:00|7488.2|7481.2|7488.4|7481.4|7489.2|7482.2|7487.4|7480.4|0
1687890600000|2023-06-27 18:30:00|7488.7|7481.7|7489.4|7482.4|7490.2|7483.2|7488.7|7481.7|0
1687890900000|2023-06-27 18:35:00|7489.7|7482.7|7489.7|7482.7|7491.2|7484.2|7489.4|7482.4|0
1687891200000|2023-06-27 18:40:00|7489.4|7482.4|7487.4|7480.4|7489.4|7482.4|7486.7|7479.7|0
1687891500000|2023-06-27 18:45:00|7487.7|7480.7|7487.9|7480.9|7488.9|7481.9|7486.7|7479.7|0
1687891800000|2023-06-27 18:50:00|7488.2|7481.2|7490.7|7483.7|7491.9|7484.9|7487.4|7480.4|0
1687892100000|2023-06-27 18:55:00|7490.4|7483.4|7487.9|7480.9|7490.7|7483.7|7487.7|7480.7|0
1687892400000|2023-06-27 19:00:00|7489.4|7482.4|7491.2|7484.2|7491.7|7484.7|7488.9|7481.9|0
1687892700000|2023-06-27 19:05:00|7491.7|7484.7|7492.7|7485.7|7493.2|7486.2|7491.7|7484.7|0
1687893000000|2023-06-27 19:10:00|7492.4|7485.4|7491.4|7484.4|7492.7|7485.7|7489.4|7482.4|0
1687893300000|2023-06-27 19:15:00|7491.7|7484.7|7489.7|7482.7|7491.7|7484.7|7489.7|7482.7|0
1687893600000|2023-06-27 19:20:00|7489.9|7482.9|7490.2|7483.2|7491.2|7484.2|7489.2|7482.2|0
1687893900000|2023-06-27 19:25:00|7490.7|7483.7|7491.7|7484.7|7493.2|7486.2|7490.2|7483.2|0
1687894200000|2023-06-27 19:30:00|7491.9|7484.9|7489.4|7482.4|7492.9|7485.9|7489.2|7482.2|0
1687894500000|2023-06-27 19:35:00|7489.2|7482.2|7489.2|7482.2|7490.2|7483.2|7488.7|7481.7|0
1687894800000|2023-06-27 19:40:00|7489.4|7482.4|7492.2|7485.2|7492.2|7485.2|7489.2|7482.2|0
1687895100000|2023-06-27 19:45:00|7491.7|7484.7|7493.7|7486.7|7494.7|7487.7|7491.4|7484.4|0
1687895400000|2023-06-27 19:50:00|7491.7|7484.7|7488.7|7481.7|7491.9|7484.9|7487.7|7480.7|0
1687895700000|2023-06-27 19:55:00|7488.9|7481.9|7487.5|7480.5|7490.2|7483.2|7485.4|7478.4|0
1687896000000|2023-06-27 20:00:00|7486.2|7479.2|7482.5|7475.5|7486.2|7479.2|7480.6|7473.6|0
1687896300000|2023-06-27 20:05:00|7482.6|7475.6|7482.7|7475.7|7483.4|7476.4|7481.8|7474.8|0
1687896600000|2023-06-27 20:10:00|7482.6|7475.6|7483.3|7476.3|7483.4|7476.4|7481.6|7474.6|0
1687896900000|2023-06-27 20:15:00|7483|7476|7481.9|7474.9|7483.8|7476.8|7479.6|7472.6|0
1687897200000|2023-06-27 20:20:00|7481.8|7474.8|7481.1|7474.1|7481.9|7474.9|7480.6|7473.6|0
1687897500000|2023-06-27 20:25:00|7480.9|7473.9|7482.1|7475.1|7482.2|7475.2|7480.3|7473.3|0
1687897800000|2023-06-27 20:30:00|7482|7475|7481.5|7474.5|7482.1|7475.1|7481.5|7474.5|0
1687898100000|2023-06-27 20:35:00|7481.4|7474.4|7480.8|7473.8|7481.5|7474.5|7480.7|7473.7|0
1687898400000|2023-06-27 20:40:00|7481|7474|7481.5|7474.5|7481.9|7474.9|7480.8|7473.8|0
1687898700000|2023-06-27 20:45:00|7481.3|7474.3|7481.9|7474.9|7482.2|7475.2|7480.7|7473.7|0
1687899000000|2023-06-27 20:50:00|7481.8|7474.8|7482.2|7475.2|7482.5|7475.5|7481.5|7474.5|0
1687899300000|2023-06-27 20:55:00|7482.1|7475.1|7482|7475|7482.7|7475.7|7481.5|7474.5|0
1687899600000|2023-06-27 21:00:00|7481.8|7474.8|7482.3|7475.3|7482.3|7475.3|7481.4|7474.4|0
1687899900000|2023-06-27 21:05:00|7482.4|7475.4|7482.7|7475.7|7483|7476|7482.4|7475.4|0
1687900200000|2023-06-27 21:10:00|7482.8|7475.8|7481.9|7474.9|7483.3|7476.3|7481.7|7474.7|0
1687900500000|2023-06-27 21:15:00|7481.7|7474.7|7482|7475|7482|7475|7480.5|7473.5|0
1687900800000|2023-06-27 21:20:00|7481.9|7474.9|7481.7|7474.7|7481.9|7474.9|7481.2|7474.2|0
1687901100000|2023-06-27 21:25:00|7481.6|7474.6|7481.6|7474.6|7481.7|7474.7|7481.6|7474.6|0
1687901400000|2023-06-27 21:30:00|7481.5|7474.5|7481.5|7474.5|7481.5|7474.5|7481.5|7474.5|0
1687901700000|2023-06-27 21:35:00|7481.4|7474.4|7481.4|7474.4|7481.5|7474.5|7481.3|7474.3|0
1687902000000|2023-06-27 21:40:00|7481.5|7474.5|7481.3|7474.3|7481.5|7474.5|7481|7474|0
1687902300000|2023-06-27 21:45:00|7481.4|7474.4|7481.2|7474.2|7481.8|7474.8|7481.2|7474.2|0
1687902600000|2023-06-27 21:50:00|7481.3|7474.3|7480.8|7473.8|7481.4|7474.4|7480.8|7473.8|0
1687902900000|2023-06-27 21:55:00|7480.9|7473.9|7481.4|7474.4|7481.5|7474.5|7480.9|7473.9|0
1687903200000|2023-06-27 22:00:00|7480.5|7473.5|7481|7474|7482|7475|7480.5|7473.5|0
1687903500000|2023-06-27 22:05:00|7481.1|7474.1|7480.4|7473.4|7481.6|7474.6|7480.4|7473.4|0
1687903800000|2023-06-27 22:10:00|7480.6|7473.6|7481|7474|7482.2|7475.2|7480.4|7473.4|0
1687904100000|2023-06-27 22:15:00|7480.8|7473.8|7481.1|7474.1|7481.1|7474.1|7479.5|7472.5|0
1687904400000|2023-06-27 22:20:00|7481.2|7474.2|7483.6|7476.6|7484|7477|7481.2|7474.2|0
1687904700000|2023-06-27 22:25:00|7483.4|7476.4|7482.7|7475.7|7483.6|7476.6|7482.4|7475.4|0
1687905000000|2023-06-27 22:30:00|7482.8|7475.8|7482.3|7475.3|7483|7476|7481.8|7474.8|0
1687905300000|2023-06-27 22:35:00|7482.2|7475.2|7481.9|7474.9|7482.3|7475.3|7481.7|7474.7|0
1687905600000|2023-06-27 22:40:00|7482|7475|7481|7474|7482|7475|7481|7474|0
1687905900000|2023-06-27 22:45:00|7481.1|7474.1|7481.2|7474.2|7481.4|7474.4|7480.4|7473.4|0
1687906200000|2023-06-27 22:50:00|7481.1|7474.1|7480.9|7473.9|7481.2|7474.2|7480.6|7473.6|0
1687906500000|2023-06-27 22:55:00|7480.7|7473.7|7480.9|7473.9|7481.2|7474.2|7480.6|7473.6|0
1687906800000|2023-06-27 23:00:00|7480.7|7473.7|7480.6|7473.6|7481|7474|7480.6|7473.6|0
1687907100000|2023-06-27 23:05:00|7480.7|7473.7|7480.6|7473.6|7481.2|7474.2|7480.6|7473.6|0
1687907400000|2023-06-27 23:10:00|7480.8|7473.8|7479.2|7472.2|7480.8|7473.8|7479.2|7472.2|0
1687907700000|2023-06-27 23:15:00|7479.3|7472.3|7479.5|7472.5|7480.3|7473.3|7479.2|7472.2|0
1687908000000|2023-06-27 23:20:00|7479.4|7472.4|7479.7|7472.7|7480.7|7473.7|7479.1|7472.1|0
1687908300000|2023-06-27 23:25:00|7479.6|7472.6|7480.8|7473.8|7480.8|7473.8|7479.5|7472.5|0
1687908600000|2023-06-27 23:30:00|7480.6|7473.6|7480.9|7473.9|7480.9|7473.9|7480.2|7473.2|0
1687908900000|2023-06-27 23:35:00|7480.8|7473.8|7482|7475|7482.3|7475.3|7480.7|7473.7|0
1687909200000|2023-06-27 23:40:00|7481.8|7474.8|7480.2|7473.2|7482.3|7475.3|7480.2|7473.2|0
1687909500000|2023-06-27 23:45:00|7480.1|7473.1|7479.4|7472.4|7480.1|7473.1|7478|7471|0
1687909800000|2023-06-27 23:50:00|7479.5|7472.5|7480.2|7473.2|7481.4|7474.4|7479.4|7472.4|0
1687910100000|2023-06-27 23:55:00|7480.6|7473.6|7479.1|7472.1|7480.6|7473.6|7478.6|7471.6|0
1687910400000|2023-06-28 00:00:00|7479|7472|7480.9|7473.9|7482.4|7475.4|7479|7472|0
1687910700000|2023-06-28 00:05:00|7480.7|7473.7|7490.7|7483.7|7490.7|7483.7|7480.2|7473.2|0
1687911000000|2023-06-28 00:10:00|7490.9|7483.9|7488.4|7481.4|7490.9|7483.9|7487.2|7480.2|0
1687911300000|2023-06-28 00:15:00|7488.2|7481.2|7481.4|7474.4|7488.2|7481.2|7480.9|7473.9|0
1687911600000|2023-06-28 00:20:00|7481.2|7474.2|7482.4|7475.4|7483.7|7476.7|7480.7|7473.7|0
1687911900000|2023-06-28 00:25:00|7481.4|7474.4|7480.9|7473.9|7482.4|7475.4|7480.9|7473.9|0
1687912200000|2023-06-28 00:30:00|7480.7|7473.7|7480.9|7473.9|7481.9|7474.9|7479.2|7472.2|0
1687912500000|2023-06-28 00:35:00|7480.4|7473.4|7479.2|7472.2|7480.7|7473.7|7479.2|7472.2|0
1687912800000|2023-06-28 00:40:00|7478.9|7471.9|7479.9|7472.9|7480.9|7473.9|7478.2|7471.2|0
1687913100000|2023-06-28 00:45:00|7479.7|7472.7|7480.9|7473.9|7481.9|7474.9|7479.7|7472.7|0
1687913400000|2023-06-28 00:50:00|7479.4|7472.4|7479.7|7472.7|7481.2|7474.2|7479.4|7472.4|0
1687913700000|2023-06-28 00:55:00|7479.4|7472.4|7481.9|7474.9|7481.9|7474.9|7479.2|7472.2|0
1687914000000|2023-06-28 01:00:00|7481.7|7474.7|7484.4|7477.4|7485.2|7478.2|7481.2|7474.2|0
1687914300000|2023-06-28 01:05:00|7484.2|7477.2|7481.7|7474.7|7484.2|7477.2|7481.2|7474.2|0
1687914600000|2023-06-28 01:10:00|7481.4|7474.4|7480.9|7473.9|7483.2|7476.2|7480.9|7473.9|0
1687914900000|2023-06-28 01:15:00|7480.7|7473.7|7478.2|7471.2|7481.2|7474.2|7477.4|7470.4|0
1687915200000|2023-06-28 01:20:00|7477.4|7470.4|7476.9|7469.9|7477.7|7470.7|7476.4|7469.4|0
1687915500000|2023-06-28 01:25:00|7477.2|7470.2|7477.9|7470.9|7479.4|7472.4|7477.2|7470.2|0
1687915800000|2023-06-28 01:30:00|7478.9|7471.9|7479.9|7472.9|7482.7|7475.7|7478.9|7471.9|0
1687916100000|2023-06-28 01:35:00|7479.7|7472.7|7482.4|7475.4|7482.9|7475.9|7479.4|7472.4|0
1687916400000|2023-06-28 01:40:00|7482.7|7475.7|7482.7|7475.7|7483.9|7476.9|7482.2|7475.2|0
1687916700000|2023-06-28 01:45:00|7482.4|7475.4|7482.4|7475.4|7483.4|7476.4|7481.4|7474.4|0
1687917000000|2023-06-28 01:50:00|7482.7|7475.7|7481.7|7474.7|7482.7|7475.7|7480.2|7473.2|0
1687917300000|2023-06-28 01:55:00|7481.4|7474.4|7479.7|7472.7|7481.4|7474.4|7479.4|7472.4|0
1687917600000|2023-06-28 02:00:00|7479.4|7472.4|7479.9|7472.9|7480.9|7473.9|7479.4|7472.4|0
1687917900000|2023-06-28 02:05:00|7479.7|7472.7|7479.7|7472.7|7480.7|7473.7|7479.4|7472.4|0
1687918200000|2023-06-28 02:10:00|7479.4|7472.4|7479.4|7472.4|7480.4|7473.4|7479.2|7472.2|0
1687918500000|2023-06-28 02:15:00|7479.2|7472.2|7479.2|7472.2|7479.7|7472.7|7478.4|7471.4|0
1687918800000|2023-06-28 02:20:00|7478.9|7471.9|7478.2|7471.2|7478.9|7471.9|7477.4|7470.4|0
1687919100000|2023-06-28 02:25:00|7477.7|7470.7|7479.2|7472.2|7479.2|7472.2|7477.7|7470.7|0
1687919400000|2023-06-28 02:30:00|7479.9|7472.9|7482.9|7475.9|7482.9|7475.9|7479.9|7472.9|0
1687919700000|2023-06-28 02:35:00|7482.7|7475.7|7484.4|7477.4|7484.9|7477.9|7481.4|7474.4|0
1687920000000|2023-06-28 02:40:00|7484.7|7477.7|7486.9|7479.9|7486.9|7479.9|7484.4|7477.4|0
1687920300000|2023-06-28 02:45:00|7486.7|7479.7|7486.2|7479.2|7486.9|7479.9|7484.4|7477.4|0
1687920600000|2023-06-28 02:50:00|7485.9|7478.9|7484.4|7477.4|7486.2|7479.2|7483.9|7476.9|0
1687920900000|2023-06-28 02:55:00|7484.2|7477.2|7483.9|7476.9|7484.4|7477.4|7482.7|7475.7|0
1687921200000|2023-06-28 03:00:00|7483.4|7476.4|7484.4|7477.4|7484.9|7477.9|7482.7|7475.7|0
1687921500000|2023-06-28 03:05:00|7484.2|7477.2|7484.9|7477.9|7486.2|7479.2|7484.2|7477.2|0
1687921800000|2023-06-28 03:10:00|7484.7|7477.7|7484.2|7477.2|7485.4|7478.4|7483.9|7476.9|0
1687922100000|2023-06-28 03:15:00|7484.4|7477.4|7484.2|7477.2|7485.2|7478.2|7483.9|7476.9|0
1687922400000|2023-06-28 03:20:00|7483.9|7476.9|7484.4|7477.4|7484.9|7477.9|7482.7|7475.7|0
1687922700000|2023-06-28 03:25:00|7484.2|7477.2|7483.9|7476.9|7484.4|7477.4|7483.9|7476.9|0
1687923000000|2023-06-28 03:30:00|7483.4|7476.4|7483.9|7476.9|7485.2|7478.2|7482.7|7475.7|0
1687923300000|2023-06-28 03:35:00|7484.2|7477.2|7485.4|7478.4|7486.7|7479.7|7483.9|7476.9|0
1687923600000|2023-06-28 03:40:00|7485.7|7478.7|7485.9|7478.9|7486.4|7479.4|7484.9|7477.9|0
1687923900000|2023-06-28 03:45:00|7485.4|7478.4|7485.9|7478.9|7486.2|7479.2|7484.4|7477.4|0
1687924200000|2023-06-28 03:50:00|7485.7|7478.7|7486.7|7479.7|7486.7|7479.7|7484.4|7477.4|0
1687924500000|2023-06-28 03:55:00|7486.4|7479.4|7487.9|7480.9|7488.2|7481.2|7486.4|7479.4|0
1687924800000|2023-06-28 04:00:00|7487.7|7480.7|7486.7|7479.7|7487.9|7480.9|7486.4|7479.4|0
1687925100000|2023-06-28 04:05:00|7486.4|7479.4|7486.7|7479.7|7487.4|7480.4|7486.2|7479.2|0
1687925400000|2023-06-28 04:10:00|7486.4|7479.4|7485.9|7478.9|7486.7|7479.7|7485.9|7478.9|0
1687925700000|2023-06-28 04:15:00|7485.7|7478.7|7485.2|7478.2|7485.7|7478.7|7483.9|7476.9|0
1687926000000|2023-06-28 04:20:00|7484.9|7477.9|7482.4|7475.4|7484.9|7477.9|7482.4|7475.4|0
1687926300000|2023-06-28 04:25:00|7482.7|7475.7|7482.4|7475.4|7482.9|7475.9|7482.4|7475.4|0
1687926600000|2023-06-28 04:30:00|7482.7|7475.7|7482.2|7475.2|7483.2|7476.2|7481.7|7474.7|0
1687926900000|2023-06-28 04:35:00|7482.4|7475.4|7482.7|7475.7|7483.7|7476.7|7482.4|7475.4|0
1687927200000|2023-06-28 04:40:00|7482.4|7475.4|7481.9|7474.9|7483.4|7476.4|7480.9|7473.9|0
1687927500000|2023-06-28 04:45:00|7481.7|7474.7|7481.9|7474.9|7482.7|7475.7|7481.7|7474.7|0
1687927800000|2023-06-28 04:50:00|7481.7|7474.7|7483.7|7476.7|7483.7|7476.7|7481.7|7474.7|0
1687928100000|2023-06-28 04:55:00|7482.4|7475.4|7482.4|7475.4|7483.9|7476.9|7481.4|7474.4|0
1687928400000|2023-06-28 05:00:00|7482.7|7475.7|7484.4|7477.4|7485.4|7478.4|7482.2|7475.2|0
1687928700000|2023-06-28 05:05:00|7484.7|7477.7|7485.2|7478.2|7485.7|7478.7|7484.2|7477.2|0
1687929000000|2023-06-28 05:10:00|7485.4|7478.4|7487.2|7480.2|7487.4|7480.4|7485.4|7478.4|0
1687929300000|2023-06-28 05:15:00|7487.7|7480.7|7486.4|7479.4|7487.7|7480.7|7485.9|7478.9|0
1687929600000|2023-06-28 05:20:00|7486.2|7479.2|7489.9|7482.9|7489.9|7482.9|7486.2|7479.2|0
1687929900000|2023-06-28 05:25:00|7490.2|7483.2|7488.4|7481.4|7490.2|7483.2|7487.9|7480.9|0
1687930200000|2023-06-28 05:30:00|7488.7|7481.7|7488.4|7481.4|7488.9|7481.9|7486.4|7479.4|0
1687930500000|2023-06-28 05:35:00|7488.7|7481.7|7488.9|7481.9|7489.4|7482.4|7487.9|7480.9|0
1687930800000|2023-06-28 05:40:00|7489.2|7482.2|7491.9|7484.9|7491.9|7484.9|7489.2|7482.2|0
1687931100000|2023-06-28 05:45:00|7491.7|7484.7|7492.4|7485.4|7492.4|7485.4|7489.9|7482.9|0
1687931400000|2023-06-28 05:50:00|7493.2|7486.2|7491.2|7484.2|7493.2|7486.2|7491.2|7484.2|0
1687931700000|2023-06-28 05:55:00|7490.9|7483.9|7492.9|7485.9|7492.9|7485.9|7490.7|7483.7|0
1687932000000|2023-06-28 06:00:00|7493.4|7486.4|7494.9|7487.9|7496.9|7489.9|7492.9|7485.9|0
1687932300000|2023-06-28 06:05:00|7495.2|7488.2|7493.2|7486.2|7495.2|7488.2|7492.2|7485.2|0
1687932600000|2023-06-28 06:10:00|7493.4|7486.4|7494.4|7487.4|7494.4|7487.4|7491.9|7484.9|0
1687932900000|2023-06-28 06:15:00|7494.9|7487.9|7492.9|7485.9|7497.2|7490.2|7492.7|7485.7|0
1687933200000|2023-06-28 06:20:00|7492.4|7485.4|7492.4|7485.4|7492.7|7485.7|7491.4|7484.4|0
1687933500000|2023-06-28 06:25:00|7492.2|7485.2|7490.2|7483.2|7492.9|7485.9|7489.9|7482.9|0
1687933800000|2023-06-28 06:30:00|7490.7|7483.7|7489.9|7482.9|7492.7|7485.7|7489.7|7482.7|0
1687934100000|2023-06-28 06:35:00|7489.7|7482.7|7491.7|7484.7|7492.7|7485.7|7489.7|7482.7|0
1687934400000|2023-06-28 06:40:00|7491.4|7484.4|7488.7|7481.7|7491.9|7484.9|7488.7|7481.7|0
1687934700000|2023-06-28 06:45:00|7488.9|7481.9|7488.7|7481.7|7490.7|7483.7|7488.4|7481.4|0
1687935000000|2023-06-28 06:50:00|7488.4|7481.4|7489.2|7482.2|7490.4|7483.4|7488.2|7481.2|0
1687935300000|2023-06-28 06:55:00|7489.4|7482.4|7488.9|7481.9|7492.7|7485.7|7486.7|7479.7|0
1687935600000|2023-06-28 07:00:00|7487.9|7480.9|7490.7|7483.7|7495.2|7488.2|7481.9|7474.9|0
1687935900000|2023-06-28 07:05:00|7490.9|7483.9|7481.4|7474.4|7491.9|7484.9|7480.4|7473.4|0
1687936200000|2023-06-28 07:10:00|7481.2|7474.2|7483.4|7476.4|7486.7|7479.7|7479.7|7472.7|0
1687936500000|2023-06-28 07:15:00|7483.7|7476.7|7489.9|7482.9|7490.9|7483.9|7483.2|7476.2|0
1687936800000|2023-06-28 07:20:00|7489.7|7482.7|7488.7|7481.7|7489.7|7482.7|7485.2|7478.2|0
1687937100000|2023-06-28 07:25:00|7488.4|7481.4|7488.4|7481.4|7493.2|7486.2|7488.4|7481.4|0
1687937400000|2023-06-28 07:30:00|7488.7|7481.7|7488.4|7481.4|7496.7|7489.7|7488.4|7481.4|0
1687937700000|2023-06-28 07:35:00|7488.2|7481.2|7494.4|7487.4|7495.4|7488.4|7488.2|7481.2|0
1687938000000|2023-06-28 07:40:00|7495|7488|7495.3|7488.3|7498|7491|7495|7488|0
1687938300000|2023-06-28 07:45:00|7495.5|7488.5|7486.8|7479.8|7495.8|7488.8|7486|7479|0
1687938600000|2023-06-28 07:50:00|7487|7480|7485.3|7478.3|7487.8|7480.8|7484.5|7477.5|0
1687938900000|2023-06-28 07:55:00|7485|7478|7485.5|7478.5|7490.3|7483.3|7485|7478|0
1687939200000|2023-06-28 08:00:00|7486|7479|7486.3|7479.3|7487.5|7480.5|7484.8|7477.8|0
1687939500000|2023-06-28 08:05:00|7486.5|7479.5|7491.8|7484.8|7493.5|7486.5|7486.3|7479.3|0
1687939800000|2023-06-28 08:10:00|7492|7485|7496.3|7489.3|7496.3|7489.3|7491.8|7484.8|0
1687940100000|2023-06-28 08:15:00|7496.5|7489.5|7499|7492|7499|7492|7493.3|7486.3|0
1687940400000|2023-06-28 08:20:00|7498.8|7491.8|7505.8|7498.8|7507.3|7500.3|7498.8|7491.8|0
1687940700000|2023-06-28 08:25:00|7506|7499|7503.3|7496.3|7506|7499|7501.5|7494.5|0
1687941000000|2023-06-28 08:30:00|7503|7496|7498.5|7491.5|7504.3|7497.3|7498.3|7491.3|0
1687941300000|2023-06-28 08:35:00|7498.3|7491.3|7496|7489|7498.5|7491.5|7490.8|7483.8|0
1687941600000|2023-06-28 08:40:00|7495.8|7488.8|7499.8|7492.8|7499.8|7492.8|7494.8|7487.8|0
1687941900000|2023-06-28 08:45:00|7500|7493|7494.8|7487.8|7500.3|7493.3|7493.3|7486.3|0
1687942200000|2023-06-28 08:50:00|7495.3|7488.3|7495.3|7488.3|7495.8|7488.8|7491.5|7484.5|0
1687942500000|2023-06-28 08:55:00|7495|7488|7495.8|7488.8|7496.8|7489.8|7494.3|7487.3|0
1687942800000|2023-06-28 09:00:00|7494|7487|7496|7489|7497|7490|7493.5|7486.5|0
1687943100000|2023-06-28 09:05:00|7496.3|7489.3|7495.3|7488.3|7498.3|7491.3|7495|7488|0
1687943400000|2023-06-28 09:10:00|7495.5|7488.5|7499.8|7492.8|7500|7493|7495.5|7488.5|0
1687943700000|2023-06-28 09:15:00|7499.5|7492.5|7502.3|7495.3|7503.8|7496.8|7499.5|7492.5|0
1687944000000|2023-06-28 09:20:00|7502|7495|7504.8|7497.8|7506|7499|7501.8|7494.8|0
1687944300000|2023-06-28 09:25:00|7504.5|7497.5|7505.5|7498.5|7506.8|7499.8|7503.5|7496.5|0
1687944600000|2023-06-28 09:30:00|7505.8|7498.8|7505.8|7498.8|7505.8|7498.8|7502.3|7495.3|0
1687944900000|2023-06-28 09:35:00|7505.5|7498.5|7503.8|7496.8|7506.3|7499.3|7503.3|7496.3|0
1687945200000|2023-06-28 09:40:00|7503.5|7496.5|7505.8|7498.8|7506.3|7499.3|7503.3|7496.3|0
1687945500000|2023-06-28 09:45:00|7505.3|7498.3|7506.3|7499.3|7506.8|7499.8|7503.8|7496.8|0
1687945800000|2023-06-28 09:50:00|7505.8|7498.8|7508.8|7501.8|7509.3|7502.3|7504.8|7497.8|0
1687946100000|2023-06-28 09:55:00|7508.5|7501.5|7508.8|7501.8|7509.3|7502.3|7507.3|7500.3|0
1687946400000|2023-06-28 10:00:00|7509.3|7502.3|7511.3|7504.3|7511.3|7504.3|7508.5|7501.5|0
1687946700000|2023-06-28 10:05:00|7511|7504|7515.3|7508.3|7515.3|7508.3|7510|7503|0
1687947000000|2023-06-28 10:10:00|7515.5|7508.5|7516.8|7509.8|7518|7511|7514.3|7507.3|0
1687947300000|2023-06-28 10:15:00|7517.3|7510.3|7517.8|7510.8|7518.8|7511.8|7516.8|7509.8|0
1687947600000|2023-06-28 10:20:00|7518|7511|7516.3|7509.3|7518.3|7511.3|7515.3|7508.3|0
1687947900000|2023-06-28 10:25:00|7516.8|7509.8|7520.8|7513.8|7521|7514|7516.8|7509.8|0
1687948200000|2023-06-28 10:30:00|7520.5|7513.5|7518.5|7511.5|7521.8|7514.8|7518.5|7511.5|0
1687948500000|2023-06-28 10:35:00|7518.3|7511.3|7516|7509|7519|7512|7515.3|7508.3|0
1687948800000|2023-06-28 10:40:00|7515.8|7508.8|7511|7504|7516.3|7509.3|7510.3|7503.3|0
1687949100000|2023-06-28 10:45:00|7511.3|7504.3|7515.5|7508.5|7515.5|7508.5|7510.8|7503.8|0
1687949400000|2023-06-28 10:50:00|7515.8|7508.8|7514.3|7507.3|7515.8|7508.8|7513.5|7506.5|0
1687949700000|2023-06-28 10:55:00|7514|7507|7517.8|7510.8|7518|7511|7513.8|7506.8|0
1687950000000|2023-06-28 11:00:00|7518|7511|7516.8|7509.8|7519|7512|7515.8|7508.8|0
1687950300000|2023-06-28 11:05:00|7516.5|7509.5|7517|7510|7517|7510|7514|7507|0
1687950600000|2023-06-28 11:10:00|7517.3|7510.3|7517.3|7510.3|7517.8|7510.8|7515.8|7508.8|0
1687950900000|2023-06-28 11:15:00|7517.5|7510.5|7518.3|7511.3|7520.8|7513.8|7517.5|7510.5|0
1687951200000|2023-06-28 11:20:00|7518|7511|7515.3|7508.3|7518.3|7511.3|7514.3|7507.3|0
1687951500000|2023-06-28 11:25:00|7515.5|7508.5|7516.3|7509.3|7517.3|7510.3|7514.3|7507.3|0
1687951800000|2023-06-28 11:30:00|7516.8|7509.8|7511.8|7504.8|7516.8|7509.8|7511.8|7504.8|0
1687952100000|2023-06-28 11:35:00|7512|7505|7513.3|7506.3|7513.8|7506.8|7511.3|7504.3|0
1687952400000|2023-06-28 11:40:00|7512.7|7505.7|7516.2|7509.2|7516.7|7509.7|7512.7|7505.7|0
1687952700000|2023-06-28 11:45:00|7516.4|7509.4|7519.2|7512.2|7519.7|7512.7|7515.2|7508.2|0
1687953000000|2023-06-28 11:50:00|7518.7|7511.7|7510.4|7503.4|7519.2|7512.2|7510.2|7503.2|0
1687953300000|2023-06-28 11:55:00|7510.7|7503.7|7510.4|7503.4|7512.7|7505.7|7510.2|7503.2|0
1687953600000|2023-06-28 12:00:00|7510.7|7503.7|7512.2|7505.2|7512.2|7505.2|7509.9|7502.9|0
1687953900000|2023-06-28 12:05:00|7511.9|7504.9|7513.7|7506.7|7515.2|7508.2|7511.2|7504.2|0
1687954200000|2023-06-28 12:10:00|7513.4|7506.4|7514.9|7507.9|7516.7|7509.7|7512.2|7505.2|0
1687954500000|2023-06-28 12:15:00|7514.7|7507.7|7516.9|7509.9|7517.7|7510.7|7514.7|7507.7|0
1687954800000|2023-06-28 12:20:00|7516.7|7509.7|7515.9|7508.9|7517.2|7510.2|7513.7|7506.7|0
1687955100000|2023-06-28 12:25:00|7516.2|7509.2|7515.4|7508.4|7517.7|7510.7|7515.2|7508.2|0
1687955400000|2023-06-28 12:30:00|7515.7|7508.7|7518.2|7511.2|7518.4|7511.4|7515.7|7508.7|0
1687955700000|2023-06-28 12:35:00|7518.4|7511.4|7518.4|7511.4|7522.2|7515.2|7518.2|7511.2|0
1687956000000|2023-06-28 12:40:00|7518.7|7511.7|7518.9|7511.9|7519.9|7512.9|7517.9|7510.9|0
1687956300000|2023-06-28 12:45:00|7519.2|7512.2|7514.9|7507.9|7519.7|7512.7|7514.9|7507.9|0
1687956600000|2023-06-28 12:50:00|7515.2|7508.2|7516.2|7509.2|7516.7|7509.7|7513.9|7506.9|0
1687956900000|2023-06-28 12:55:00|7516.4|7509.4|7512.7|7505.7|7516.7|7509.7|7512.7|7505.7|0
1687957200000|2023-06-28 13:00:00|7512.9|7505.9|7517.2|7510.2|7517.2|7510.2|7512.7|7505.7|0
1687957500000|2023-06-28 13:05:00|7516.7|7509.7|7515.2|7508.2|7517.2|7510.2|7513.7|7506.7|0
1687957800000|2023-06-28 13:10:00|7515.4|7508.4|7511.4|7504.4|7515.7|7508.7|7511.2|7504.2|0
1687958100000|2023-06-28 13:15:00|7511.2|7504.2|7509.2|7502.2|7511.9|7504.9|7508.7|7501.7|0
1687958400000|2023-06-28 13:20:00|7508.7|7501.7|7509.9|7502.9|7511.2|7504.2|7508.7|7501.7|0
1687958700000|2023-06-28 13:25:00|7510.2|7503.2|7513.2|7506.2|7514.2|7507.2|7510.2|7503.2|0
1687959000000|2023-06-28 13:30:00|7513.4|7506.4|7508.9|7501.9|7513.7|7506.7|7505.7|7498.7|0
1687959300000|2023-06-28 13:35:00|7509.2|7502.2|7504.7|7497.7|7511.2|7504.2|7503.9|7496.9|0
1687959600000|2023-06-28 13:40:00|7504.9|7497.9|7508.2|7501.2|7508.7|7501.7|7502.7|7495.7|0
1687959900000|2023-06-28 13:45:00|7507.9|7500.9|7500.2|7493.2|7508.2|7501.2|7498.7|7491.7|0
1687960200000|2023-06-28 13:50:00|7499.9|7492.9|7502.7|7495.7|7505.7|7498.7|7496.2|7489.2|0
1687960500000|2023-06-28 13:55:00|7503.2|7496.2|7504.9|7497.9|7506.2|7499.2|7501.2|7494.2|0
1687960800000|2023-06-28 14:00:00|7504.2|7497.2|7504.7|7497.7|7504.9|7497.9|7499.9|7492.9|0
1687961100000|2023-06-28 14:05:00|7504.2|7497.2|7508.7|7501.7|7509.9|7502.9|7504.2|7497.2|0
1687961400000|2023-06-28 14:10:00|7508.1|7501.1|7509.6|7502.6|7510.1|7503.1|7506.6|7499.6|0
1687961700000|2023-06-28 14:15:00|7509.8|7502.8|7508.6|7501.6|7510.1|7503.1|7507.6|7500.6|0
1687962000000|2023-06-28 14:20:00|7509.1|7502.1|7505.1|7498.1|7509.3|7502.3|7505.1|7498.1|0
1687962300000|2023-06-28 14:25:00|7504.6|7497.6|7504.6|7497.6|7505.6|7498.6|7502.6|7495.6|0
1687962600000|2023-06-28 14:30:00|7505.6|7498.6|7505.6|7498.6|7507.1|7500.1|7504.1|7497.1|0
1687962900000|2023-06-28 14:35:00|7506.1|7499.1|7509.1|7502.1|7510.8|7503.8|7505.6|7498.6|0
1687963200000|2023-06-28 14:40:00|7508.6|7501.6|7507.6|7500.6|7510.8|7503.8|7507.1|7500.1|0
1687963500000|2023-06-28 14:45:00|7507.1|7500.1|7508.6|7501.6|7508.6|7501.6|7504.8|7497.8|0
1687963800000|2023-06-28 14:50:00|7508.1|7501.1|7507.1|7500.1|7511.1|7504.1|7505.6|7498.6|0
1687964100000|2023-06-28 14:55:00|7506.3|7499.3|7503.6|7496.6|7506.6|7499.6|7501.6|7494.6|0
1687964400000|2023-06-28 15:00:00|7504.1|7497.1|7505.3|7498.3|7505.6|7498.6|7503.1|7496.1|0
1687964700000|2023-06-28 15:05:00|7505.1|7498.1|7507.1|7500.1|7507.1|7500.1|7504.3|7497.3|0
1687965000000|2023-06-28 15:10:00|7507.3|7500.3|7506.1|7499.1|7509.1|7502.1|7505.3|7498.3|0
1687965300000|2023-06-28 15:15:00|7505.8|7498.8|7509.8|7502.8|7511.3|7504.3|7504.1|7497.1|0
1687965600000|2023-06-28 15:20:00|7510.1|7503.1|7505.1|7498.1|7510.1|7503.1|7505.1|7498.1|0
1687965900000|2023-06-28 15:25:00|7504.8|7497.8|7506.6|7499.6|7508.6|7501.6|7503.1|7496.1|0
1687966200000|2023-06-28 15:30:00|7505.5|7498.5|7499|7492|7508.5|7501.5|7498.2|7491.2|0
1687966500000|2023-06-28 15:35:00|7500.7|7493.7|7507.7|7500.7|7508.2|7501.2|7500.7|7493.7|0
1687966800000|2023-06-28 15:40:00|7507.5|7500.5|7505.5|7498.5|7509.7|7502.7|7505.5|7498.5|0
1687967100000|2023-06-28 15:45:00|7505|7498|7500.5|7493.5|7505.7|7498.7|7500.5|7493.5|0
1687967400000|2023-06-28 15:50:00|7500.2|7493.2|7503|7496|7504.5|7497.5|7500|7493|0
1687967700000|2023-06-28 15:55:00|7502.7|7495.7|7503.7|7496.7|7504|7497|7502|7495|0
1687968000000|2023-06-28 16:00:00|7503.5|7496.5|7502.5|7495.5|7503.5|7496.5|7500|7493|0
1687968300000|2023-06-28 16:05:00|7502|7495|7503.5|7496.5|7504.5|7497.5|7501.5|7494.5|0
1687968600000|2023-06-28 16:10:00|7503.7|7496.7|7506.7|7499.7|7507.5|7500.5|7503.2|7496.2|0
1687968900000|2023-06-28 16:15:00|7506.5|7499.5|7508.7|7501.7|7509.5|7502.5|7505.2|7498.2|0
1687969200000|2023-06-28 16:20:00|7509|7502|7509|7502|7509.7|7502.7|7507.5|7500.5|0
1687969500000|2023-06-28 16:25:00|7508.7|7501.7|7510.2|7503.2|7510.7|7503.7|7508.5|7501.5|0
1687969800000|2023-06-28 16:30:00|7510.5|7503.5|7508.7|7501.7|7510.5|7503.5|7508|7501|0
1687970100000|2023-06-28 16:35:00|7509|7502|7508.5|7501.5|7510.5|7503.5|7508|7501|0
1687970400000|2023-06-28 16:40:00|7508|7501|7502.7|7495.7|7509|7502|7502.5|7495.5|0
1687970700000|2023-06-28 16:45:00|7502.5|7495.5|7500.5|7493.5|7504.2|7497.2|7500.5|7493.5|0
1687971000000|2023-06-28 16:50:00|7500.7|7493.7|7496.5|7489.5|7501.7|7494.7|7495.7|7488.7|0
1687971300000|2023-06-28 16:55:00|7496|7489|7495.2|7488.2|7496.7|7489.7|7494|7487|0
1687971600000|2023-06-28 17:00:00|7495|7488|7497.5|7490.5|7498.7|7491.7|7494.2|7487.2|0
1687971900000|2023-06-28 17:05:00|7498|7491|7497.5|7490.5|7499|7492|7497.2|7490.2|0
1687972200000|2023-06-28 17:10:00|7497.2|7490.2|7499.2|7492.2|7499.2|7492.2|7496.2|7489.2|0
1687972500000|2023-06-28 17:15:00|7499|7492|7498.2|7491.2|7499|7492|7497|7490|0
1687972800000|2023-06-28 17:20:00|7498.5|7491.5|7500.2|7493.2|7500.7|7493.7|7497.5|7490.5|0
1687973100000|2023-06-28 17:25:00|7500.5|7493.5|7503.5|7496.5|7503.5|7496.5|7500|7493|0
1687973400000|2023-06-28 17:30:00|7503.7|7496.7|7501.5|7494.5|7504.5|7497.5|7501.5|7494.5|0
1687973700000|2023-06-28 17:35:00|7501.2|7494.2|7502.2|7495.2|7503|7496|7501.2|7494.2|0
1687974000000|2023-06-28 17:40:00|7502|7495|7501.7|7494.7|7503.5|7496.5|7501.2|7494.2|0
1687974300000|2023-06-28 17:45:00|7501.5|7494.5|7502|7495|7503.5|7496.5|7501.2|7494.2|0
1687974600000|2023-06-28 17:50:00|7501.7|7494.7|7501.7|7494.7|7502|7495|7500.5|7493.5|0
1687974900000|2023-06-28 17:55:00|7501.5|7494.5|7502.2|7495.2|7503|7496|7500.7|7493.7|0
1687975200000|2023-06-28 18:00:00|7502.5|7495.5|7505.7|7498.7|7506.5|7499.5|7501.2|7494.2|0
1687975500000|2023-06-28 18:05:00|7506|7499|7505.7|7498.7|7506.5|7499.5|7504.5|7497.5|0
1687975800000|2023-06-28 18:10:00|7505.5|7498.5|7505.5|7498.5|7507|7500|7505.2|7498.2|0
1687976100000|2023-06-28 18:15:00|7505.2|7498.2|7505.5|7498.5|7505.5|7498.5|7503.5|7496.5|0
1687976400000|2023-06-28 18:20:00|7505.2|7498.2|7505.5|7498.5|7506|7499|7505|7498|0
1687976700000|2023-06-28 18:25:00|7505.7|7498.7|7505.2|7498.2|7506.5|7499.5|7504.7|7497.7|0
1687977000000|2023-06-28 18:30:00|7505|7498|7506|7499|7506|7499|7504.2|7497.2|0
1687977300000|2023-06-28 18:35:00|7505.5|7498.5|7503.2|7496.2|7505.7|7498.7|7503|7496|0
1687977600000|2023-06-28 18:40:00|7503|7496|7504.7|7497.7|7505.2|7498.2|7502.5|7495.5|0
1687977900000|2023-06-28 18:45:00|7504.5|7497.5|7504.5|7497.5|7505|7498|7504|7497|0
1687978200000|2023-06-28 18:50:00|7504.2|7497.2|7504.5|7497.5|7505|7498|7503.5|7496.5|0
1687978500000|2023-06-28 18:55:00|7504|7497|7505|7498|7505|7498|7502.7|7495.7|0
1687978800000|2023-06-28 19:00:00|7505.2|7498.2|7502.2|7495.2|7506.5|7499.5|7502|7495|0
1687979100000|2023-06-28 19:05:00|7502.5|7495.5|7502|7495|7503|7496|7499.5|7492.5|0
1687979400000|2023-06-28 19:10:00|7502.2|7495.2|7503.5|7496.5|7504.2|7497.2|7501.5|7494.5|0
1687979700000|2023-06-28 19:15:00|7503.7|7496.7|7504.2|7497.2|7504.5|7497.5|7502.5|7495.5|0
1687980000000|2023-06-28 19:20:00|7504.5|7497.5|7506|7499|7506.2|7499.2|7504.5|7497.5|0
1687980300000|2023-06-28 19:25:00|7506.2|7499.2|7503.2|7496.2|7506.5|7499.5|7502.5|7495.5|0
1687980600000|2023-06-28 19:30:00|7503.5|7496.5|7504|7497|7505.5|7498.5|7503|7496|0
1687980900000|2023-06-28 19:35:00|7503.7|7496.7|7503.2|7496.2|7504|7497|7502.2|7495.2|0
1687981200000|2023-06-28 19:40:00|7503.5|7496.5|7502|7495|7504|7497|7502|7495|0
1687981500000|2023-06-28 19:45:00|7501.2|7494.2|7501|7494|7503|7496|7500.5|7493.5|0
1687981800000|2023-06-28 19:50:00|7500.2|7493.2|7501.7|7494.7|7503.7|7496.7|7500.2|7493.2|0
1687982100000|2023-06-28 19:55:00|7501.5|7494.5|7504.5|7497.5|7504.5|7497.5|7499|7492|0
1687982400000|2023-06-28 20:00:00|7505|7498|7508.7|7501.7|7512.1|7505.1|7505|7498|0
1687982700000|2023-06-28 20:05:00|7508.8|7501.8|7509.2|7502.2|7511.6|7504.6|7508.6|7501.6|0
1687983000000|2023-06-28 20:10:00|7509|7502|7509.1|7502.1|7509.2|7502.2|7507.6|7500.6|0
1687983300000|2023-06-28 20:15:00|7508.8|7501.8|7507.7|7500.7|7509.7|7502.7|7507.7|7500.7|0
1687983600000|2023-06-28 20:20:00|7507.6|7500.6|7508|7501|7508.4|7501.4|7507.2|7500.2|0
1687983900000|2023-06-28 20:25:00|7507.9|7500.9|7507.5|7500.5|7508.4|7501.4|7507.2|7500.2|0
1687984200000|2023-06-28 20:30:00|7507.4|7500.4|7508.7|7501.7|7508.7|7501.7|7507.2|7500.2|0
1687984500000|2023-06-28 20:35:00|7508.9|7501.9|7509.2|7502.2|7509.9|7502.9|7508.7|7501.7|0
1687984800000|2023-06-28 20:40:00|7509.1|7502.1|7507.6|7500.6|7509.6|7502.6|7507.6|7500.6|0
1687985100000|2023-06-28 20:45:00|7507.5|7500.5|7506.9|7499.9|7507.5|7500.5|7506.8|7499.8|0
1687985400000|2023-06-28 20:50:00|7506.8|7499.8|7507.1|7500.1|7507.4|7500.4|7506.5|7499.5|0
1687985700000|2023-06-28 20:55:00|7507.2|7500.2|7506.8|7499.8|7507.7|7500.7|7506.5|7499.5|0
1687986000000|2023-06-28 21:00:00|7506.9|7499.9|7507.6|7500.6|7507.7|7500.7|7506.9|7499.9|0
1687986300000|2023-06-28 21:05:00|7507.8|7500.8|7507.8|7500.8|7507.8|7500.8|7507.4|7500.4|0
1687986600000|2023-06-28 21:10:00|7507.7|7500.7|7507.7|7500.7|7507.9|7500.9|7507.6|7500.6|0
1687986900000|2023-06-28 21:15:00|7507.6|7500.6|7507.9|7500.9|7507.9|7500.9|7507.6|7500.6|0
1687987200000|2023-06-28 21:20:00|7507.8|7500.8|7507.4|7500.4|7507.8|7500.8|7507.4|7500.4|0
1687987500000|2023-06-28 21:25:00|7507.5|7500.5|7507.5|7500.5|7507.5|7500.5|7507.4|7500.4|0
1687987800000|2023-06-28 21:30:00|7507.4|7500.4|7507.8|7500.8|7508|7501|7507.4|7500.4|0
1687988100000|2023-06-28 21:35:00|7507.7|7500.7|7507.4|7500.4|7507.7|7500.7|7506.8|7499.8|0
1687988400000|2023-06-28 21:40:00|7507.5|7500.5|7507.9|7500.9|7507.9|7500.9|7507.5|7500.5|0
1687988700000|2023-06-28 21:45:00|7507.8|7500.8|7507.5|7500.5|7507.8|7500.8|7507.5|7500.5|0
1687989000000|2023-06-28 21:50:00|7507.6|7500.6|7508|7501|7508|7501|7507.6|7500.6|0
1687989300000|2023-06-28 21:55:00|7507.9|7500.9|7507.9|7500.9|7508.1|7501.1|7507.6|7500.6|0
1687989600000|2023-06-28 22:00:00|7507.8|7500.8|7508.4|7501.4|7509|7502|7507.3|7500.3|0
1687989900000|2023-06-28 22:05:00|7508.5|7501.5|7508|7501|7509.3|7502.3|7507.7|7500.7|0
1687990200000|2023-06-28 22:10:00|7508.1|7501.1|7508.6|7501.6|7508.6|7501.6|7507.7|7500.7|0
1687990500000|2023-06-28 22:15:00|7508.8|7501.8|7512|7505|7512|7505|7508.8|7501.8|0
1687990800000|2023-06-28 22:20:00|7511.9|7504.9|7512.7|7505.7|7512.8|7505.8|7511.4|7504.4|0
1687991100000|2023-06-28 22:25:00|7512.8|7505.8|7514.3|7507.3|7514.7|7507.7|7512.3|7505.3|0
1687991400000|2023-06-28 22:30:00|7514.4|7507.4|7511.4|7504.4|7514.6|7507.6|7511.4|7504.4|0
1687991700000|2023-06-28 22:35:00|7511.5|7504.5|7511.7|7504.7|7513.1|7506.1|7511.5|7504.5|0
1687992000000|2023-06-28 22:40:00|7512|7505|7512.5|7505.5|7512.5|7505.5|7511.7|7504.7|0
1687992300000|2023-06-28 22:45:00|7512.4|7505.4|7512.2|7505.2|7512.5|7505.5|7511.7|7504.7|0
1687992600000|2023-06-28 22:50:00|7512.3|7505.3|7512.3|7505.3|7512.9|7505.9|7512.3|7505.3|0
1687992900000|2023-06-28 22:55:00|7512.2|7505.2|7512.5|7505.5|7512.9|7505.9|7512|7505|0
1687993200000|2023-06-28 23:00:00|7512.7|7505.7|7512.3|7505.3|7512.7|7505.7|7511.7|7504.7|0
1687993500000|2023-06-28 23:05:00|7512.2|7505.2|7513.6|7506.6|7513.9|7506.9|7512|7505|0
1687993800000|2023-06-28 23:10:00|7513.5|7506.5|7513.3|7506.3|7513.5|7506.5|7513|7506|0
1687994100000|2023-06-28 23:15:00|7513.2|7506.2|7512.8|7505.8|7513.3|7506.3|7512.8|7505.8|0
1687994400000|2023-06-28 23:20:00|7512.7|7505.7|7513.5|7506.5|7513.5|7506.5|7512.4|7505.4|0
1687994700000|2023-06-28 23:25:00|7513.4|7506.4|7513.8|7506.8|7513.8|7506.8|7513.2|7506.2|0
1687995000000|2023-06-28 23:30:00|7513.7|7506.7|7513.2|7506.2|7513.8|7506.8|7513.2|7506.2|0
1687995300000|2023-06-28 23:35:00|7513.1|7506.1|7513|7506|7513.2|7506.2|7512.5|7505.5|0
1687995600000|2023-06-28 23:40:00|7512.9|7505.9|7513|7506|7513|7506|7512.6|7505.6|0
1687995900000|2023-06-28 23:45:00|7513.1|7506.1|7512.4|7505.4|7513.2|7506.2|7512.4|7505.4|0
1687996200000|2023-06-28 23:50:00|7512.5|7505.5|7512.6|7505.6|7513.2|7506.2|7512.4|7505.4|0
1687996500000|2023-06-28 23:55:00|7512.5|7505.5|7511|7504|7513|7506|7511|7504|0
1687996800000|2023-06-29 00:00:00|7511.4|7504.4|7510.7|7503.7|7516.2|7509.2|7508.5|7501.5|0
1687997100000|2023-06-29 00:05:00|7510.5|7503.5|7515.2|7508.2|7515.2|7508.2|7510.5|7503.5|0
1687997400000|2023-06-29 00:10:00|7515.5|7508.5|7515.7|7508.7|7519.5|7512.5|7515.2|7508.2|0
1687997700000|2023-06-29 00:15:00|7516|7509|7514|7507|7517|7510|7513.5|7506.5|0
1687998000000|2023-06-29 00:20:00|7514.7|7507.7|7515.7|7508.7|7517|7510|7514.7|7507.7|0
1687998300000|2023-06-29 00:25:00|7516.2|7509.2|7518|7511|7518.5|7511.5|7516|7509|0
1687998600000|2023-06-29 00:30:00|7517.2|7510.2|7515.7|7508.7|7517.5|7510.5|7515.5|7508.5|0
1687998900000|2023-06-29 00:35:00|7516|7509|7515|7508|7516.2|7509.2|7514.2|7507.2|0
1687999200000|2023-06-29 00:40:00|7515.2|7508.2|7516.7|7509.7|7516.7|7509.7|7515|7508|0
1687999500000|2023-06-29 00:45:00|7515.7|7508.7|7516.2|7509.2|7516.2|7509.2|7515.2|7508.2|0
1687999800000|2023-06-29 00:50:00|7516|7509|7516.2|7509.2|7516.5|7509.5|7514.5|7507.5|0
1688000100000|2023-06-29 00:55:00|7516.5|7509.5|7515.7|7508.7|7516.7|7509.7|7515.7|7508.7|0
1688000400000|2023-06-29 01:00:00|7515.5|7508.5|7517|7510|7517|7510|7515.5|7508.5|0
1688000700000|2023-06-29 01:05:00|7516.7|7509.7|7516.5|7509.5|7517|7510|7515.7|7508.7|0
1688001000000|2023-06-29 01:10:00|7517|7510|7516|7509|7517|7510|7515.7|7508.7|0
1688001300000|2023-06-29 01:15:00|7515.7|7508.7|7517.5|7510.5|7517.5|7510.5|7515.5|7508.5|0
1688001600000|2023-06-29 01:20:00|7517|7510|7515.7|7508.7|7517.2|7510.2|7515.5|7508.5|0
1688001900000|2023-06-29 01:25:00|7515.5|7508.5|7516.5|7509.5|7518.2|7511.2|7515.5|7508.5|0
1688002200000|2023-06-29 01:30:00|7516|7509|7516.2|7509.2|7518.2|7511.2|7515.7|7508.7|0
1688002500000|2023-06-29 01:35:00|7516|7509|7514.7|7507.7|7517.5|7510.5|7514.7|7507.7|0
1688002800000|2023-06-29 01:40:00|7514.5|7507.5|7513.7|7506.7|7516.5|7509.5|7513.7|7506.7|0
1688003100000|2023-06-29 01:45:00|7514|7507|7513.7|7506.7|7515.7|7508.7|7513.7|7506.7|0
1688003400000|2023-06-29 01:50:00|7514|7507|7514|7507|7514.7|7507.7|7513.2|7506.2|0
1688003700000|2023-06-29 01:55:00|7513.7|7506.7|7511.2|7504.2|7514.2|7507.2|7511.2|7504.2|0
1688004000000|2023-06-29 02:00:00|7511.5|7504.5|7510|7503|7513.5|7506.5|7509.5|7502.5|0
1688004300000|2023-06-29 02:05:00|7509.5|7502.5|7508|7501|7510.2|7503.2|7508|7501|0
1688004600000|2023-06-29 02:10:00|7508.2|7501.2|7509.7|7502.7|7509.7|7502.7|7508|7501|0
1688004900000|2023-06-29 02:15:00|7509.5|7502.5|7508.2|7501.2|7510|7503|7508|7501|0
1688005200000|2023-06-29 02:20:00|7508.5|7501.5|7508.2|7501.2|7509.2|7502.2|7508|7501|0
1688005500000|2023-06-29 02:25:00|7508.5|7501.5|7508.7|7501.7|7509.7|7502.7|7507.7|7500.7|0
1688005800000|2023-06-29 02:30:00|7509|7502|7508.2|7501.2|7509.5|7502.5|7508.2|7501.2|0
1688006100000|2023-06-29 02:35:00|7508|7501|7508|7501|7508.7|7501.7|7507.5|7500.5|0
1688006400000|2023-06-29 02:40:00|7508.5|7501.5|7509.5|7502.5|7509.7|7502.7|7508.2|7501.2|0
1688006700000|2023-06-29 02:45:00|7509.7|7502.7|7508|7501|7510|7503|7508|7501|0
1688007000000|2023-06-29 02:50:00|7507.7|7500.7|7506.2|7499.2|7507.7|7500.7|7505|7498|0
1688007300000|2023-06-29 02:55:00|7506.5|7499.5|7506.2|7499.2|7506.5|7499.5|7505.2|7498.2|0
1688007600000|2023-06-29 03:00:00|7506|7499|7506|7499|7506.2|7499.2|7505.7|7498.7|0
1688007900000|2023-06-29 03:05:00|7506.2|7499.2|7504.7|7497.7|7507|7500|7503.5|7496.5|0
1688008200000|2023-06-29 03:10:00|7505|7498|7505.7|7498.7|7506|7499|7505|7498|0
1688008500000|2023-06-29 03:15:00|7505.5|7498.5|7505.7|7498.7|7505.7|7498.7|7504|7497|0
1688008800000|2023-06-29 03:20:00|7505.5|7498.5|7505|7498|7506.2|7499.2|7504|7497|0
1688009100000|2023-06-29 03:25:00|7505.2|7498.2|7505.7|7498.7|7505.7|7498.7|7505.2|7498.2|0
1688009400000|2023-06-29 03:30:00|7505.5|7498.5|7504.5|7497.5|7506.2|7499.2|7503.2|7496.2|0
1688009700000|2023-06-29 03:35:00|7504.7|7497.7|7502.2|7495.2|7504.7|7497.7|7501.2|7494.2|0
1688010000000|2023-06-29 03:40:00|7502|7495|7504.2|7497.2|7504.2|7497.2|7502|7495|0
1688010300000|2023-06-29 03:45:00|7504|7497|7502|7495|7504.7|7497.7|7501.7|7494.7|0
1688010600000|2023-06-29 03:50:00|7502.2|7495.2|7504.2|7497.2|7504.2|7497.2|7502.2|7495.2|0
1688010900000|2023-06-29 03:55:00|7504.5|7497.5|7503.5|7496.5|7504.7|7497.7|7502.7|7495.7|0
1688011200000|2023-06-29 04:00:00|7503.7|7496.7|7505.2|7498.2|7505.5|7498.5|7503.7|7496.7|0
1688011500000|2023-06-29 04:05:00|7505|7498|7505.5|7498.5|7505.5|7498.5|7505|7498|0
1688011800000|2023-06-29 04:10:00|7505.7|7498.7|7505|7498|7505.7|7498.7|7504.2|7497.2|0
1688012100000|2023-06-29 04:15:00|7504.7|7497.7|7506.7|7499.7|7506.7|7499.7|7504.7|7497.7|0
1688012400000|2023-06-29 04:20:00|7507|7500|7505.5|7498.5|7507|7500|7505.2|7498.2|0
1688012700000|2023-06-29 04:25:00|7505.2|7498.2|7505.7|7498.7|7506|7499|7505.2|7498.2|0
1688013000000|2023-06-29 04:30:00|7506|7499|7505|7498|7506.2|7499.2|7504.7|7497.7|0
1688013300000|2023-06-29 04:35:00|7504.2|7497.2|7505.2|7498.2|7505.7|7498.7|7504.2|7497.2|0
1688013600000|2023-06-29 04:40:00|7505|7498|7504.5|7497.5|7505|7498|7504|7497|0
1688013900000|2023-06-29 04:45:00|7504.7|7497.7|7503|7496|7504.7|7497.7|7502.5|7495.5|0
1688014200000|2023-06-29 04:50:00|7503.2|7496.2|7502|7495|7503.5|7496.5|7502|7495|0
1688014500000|2023-06-29 04:55:00|7502.5|7495.5|7501.7|7494.7|7502.5|7495.5|7501.7|7494.7|0
1688014800000|2023-06-29 05:00:00|7501.5|7494.5|7502.7|7495.7|7503.2|7496.2|7501.5|7494.5|0
1688015100000|2023-06-29 05:05:00|7503.2|7496.2|7504.5|7497.5|7505|7498|7503.2|7496.2|0
1688015400000|2023-06-29 05:10:00|7504.7|7497.7|7503.7|7496.7|7505|7498|7502.7|7495.7|0
1688015700000|2023-06-29 05:15:00|7503.5|7496.5|7502.2|7495.2|7503.7|7496.7|7501.5|7494.5|0
1688016000000|2023-06-29 05:20:00|7502|7495|7501|7494|7502|7495|7500.5|7493.5|0
1688016300000|2023-06-29 05:25:00|7501.5|7494.5|7501.2|7494.2|7502.2|7495.2|7500.2|7493.2|0
1688016600000|2023-06-29 05:30:00|7501|7494|7501.5|7494.5|7501.7|7494.7|7498|7491|0
1688016900000|2023-06-29 05:35:00|7501.2|7494.2|7500|7493|7502|7495|7499.2|7492.2|0
1688017200000|2023-06-29 05:40:00|7499.2|7492.2|7497.7|7490.7|7501.2|7494.2|7497.2|7490.2|0
1688017500000|2023-06-29 05:45:00|7497.5|7490.5|7499.2|7492.2|7499.2|7492.2|7495.7|7488.7|0
1688017800000|2023-06-29 05:50:00|7499.5|7492.5|7499.7|7492.7|7501.2|7494.2|7499.2|7492.2|0
1688018100000|2023-06-29 05:55:00|7500|7493|7503.7|7496.7|7503.7|7496.7|7499.5|7492.5|0
1688018400000|2023-06-29 06:00:00|7503.2|7496.2|7498.7|7491.7|7503.5|7496.5|7497.2|7490.2|0
1688018700000|2023-06-29 06:05:00|7499.7|7492.7|7503.7|7496.7|7504.2|7497.2|7499.7|7492.7|0
1688019000000|2023-06-29 06:10:00|7504.2|7497.2|7502|7495|7504.5|7497.5|7501.5|7494.5|0
1688019300000|2023-06-29 06:15:00|7501.5|7494.5|7498.5|7491.5|7501.5|7494.5|7498.5|7491.5|0
1688019600000|2023-06-29 06:20:00|7499|7492|7501.2|7494.2|7501.7|7494.7|7498.5|7491.5|0
1688019900000|2023-06-29 06:25:00|7501.5|7494.5|7497.7|7490.7|7502.7|7495.7|7497.7|7490.7|0
1688020200000|2023-06-29 06:30:00|7497.5|7490.5|7498.5|7491.5|7498.7|7491.7|7495.2|7488.2|0
1688020500000|2023-06-29 06:35:00|7498.2|7491.2|7500.7|7493.7|7501.7|7494.7|7498|7491|0
1688020800000|2023-06-29 06:40:00|7500.5|7493.5|7504.2|7497.2|7504.5|7497.5|7500.5|7493.5|0
1688021100000|2023-06-29 06:45:00|7504|7497|7502.7|7495.7|7504.5|7497.5|7502.5|7495.5|0
1688021400000|2023-06-29 06:50:00|7503|7496|7500.7|7493.7|7504|7497|7500.5|7493.5|0
1688021700000|2023-06-29 06:55:00|7501|7494|7500|7493|7501.2|7494.2|7497|7490|0
1688022000000|2023-06-29 07:00:00|7501.7|7494.7|7495.5|7488.5|7505.7|7498.7|7494.5|7487.5|0
1688022300000|2023-06-29 07:05:00|7494.7|7487.7|7498.5|7491.5|7503|7496|7492.7|7485.7|0
1688022600000|2023-06-29 07:10:00|7499|7492|7485.2|7478.2|7500|7493|7484.5|7477.5|0
1688022900000|2023-06-29 07:15:00|7485.5|7478.5|7485.5|7478.5|7486.7|7479.7|7480.5|7473.5|0
1688023200000|2023-06-29 07:20:00|7485.7|7478.7|7488.5|7481.5|7489.5|7482.5|7481.7|7474.7|0
1688023500000|2023-06-29 07:25:00|7488.2|7481.2|7484.2|7477.2|7489.2|7482.2|7483.5|7476.5|0
1688023800000|2023-06-29 07:30:00|7484.5|7477.5|7485|7478|7487.5|7480.5|7481.5|7474.5|0
1688024100000|2023-06-29 07:35:00|7485.5|7478.5|7488|7481|7489|7482|7483.7|7476.7|0
1688024400000|2023-06-29 07:40:00|7487.2|7480.2|7487.2|7480.2|7493.5|7486.5|7485.2|7478.2|0
1688024700000|2023-06-29 07:45:00|7488|7481|7485|7478|7488.5|7481.5|7482.5|7475.5|0
1688025000000|2023-06-29 07:50:00|7484.7|7477.7|7486.5|7479.5|7487.5|7480.5|7484|7477|0
1688025300000|2023-06-29 07:55:00|7486.2|7479.2|7488.8|7481.8|7491.3|7484.3|7486|7479|0
1688025600000|2023-06-29 08:00:00|7489|7482|7492.5|7485.5|7492.8|7485.8|7487.3|7480.3|0
1688025900000|2023-06-29 08:05:00|7492.3|7485.3|7489.5|7482.5|7493.3|7486.3|7488.5|7481.5|0
1688026200000|2023-06-29 08:10:00|7490.3|7483.3|7490.8|7483.8|7492.3|7485.3|7489.3|7482.3|0
1688026500000|2023-06-29 08:15:00|7491.3|7484.3|7493.8|7486.8|7493.8|7486.8|7487.8|7480.8|0
1688026800000|2023-06-29 08:20:00|7493.5|7486.5|7499.8|7492.8|7502.3|7495.3|7492.5|7485.5|0
1688027100000|2023-06-29 08:25:00|7499.5|7492.5|7490|7483|7499.5|7492.5|7489.8|7482.8|0
1688027400000|2023-06-29 08:30:00|7489.8|7482.8|7493.5|7486.5|7494|7487|7489.3|7482.3|0
1688027700000|2023-06-29 08:35:00|7493|7486|7496.3|7489.3|7496.3|7489.3|7492.8|7485.8|0
1688028000000|2023-06-29 08:40:00|7496|7489|7496|7489|7497.8|7490.8|7494.3|7487.3|0
1688028300000|2023-06-29 08:45:00|7496.3|7489.3|7496|7489|7498|7491|7495|7488|0
1688028600000|2023-06-29 08:50:00|7495.8|7488.8|7497.8|7490.8|7498.8|7491.8|7495.8|7488.8|0
1688028900000|2023-06-29 08:55:00|7497.5|7490.5|7496|7489|7497.8|7490.8|7496|7489|0
1688029200000|2023-06-29 09:00:00|7496.3|7489.3|7494.8|7487.8|7496.8|7489.8|7493.8|7486.8|0
1688029500000|2023-06-29 09:05:00|7494.5|7487.5|7491.8|7484.8|7495|7488|7490.5|7483.5|0
1688029800000|2023-06-29 09:10:00|7491.3|7484.3|7487.8|7480.8|7492.3|7485.3|7487.3|7480.3|0
1688030100000|2023-06-29 09:15:00|7487.5|7480.5|7483.5|7476.5|7487.5|7480.5|7481.8|7474.8|0
1688030400000|2023-06-29 09:20:00|7483.8|7476.8|7485.5|7478.5|7485.8|7478.8|7483|7476|0
1688030700000|2023-06-29 09:25:00|7485.8|7478.8|7488.8|7481.8|7488.8|7481.8|7482.8|7475.8|0
1688031000000|2023-06-29 09:30:00|7488.3|7481.3|7491|7484|7491|7484|7486.8|7479.8|0
1688031300000|2023-06-29 09:35:00|7490.8|7483.8|7489.3|7482.3|7492.3|7485.3|7488.3|7481.3|0
1688031600000|2023-06-29 09:40:00|7490.3|7483.3|7489|7482|7490.8|7483.8|7488.3|7481.3|0
1688031900000|2023-06-29 09:45:00|7488.8|7481.8|7489|7482|7489.3|7482.3|7487.8|7480.8|0
1688032200000|2023-06-29 09:50:00|7488.8|7481.8|7488.3|7481.3|7489.3|7482.3|7487.8|7480.8|0
1688032500000|2023-06-29 09:55:00|7488|7481|7486.5|7479.5|7488.5|7481.5|7486.3|7479.3|0
1688032800000|2023-06-29 10:00:00|7486.3|7479.3|7486|7479|7486.3|7479.3|7483.8|7476.8|0
1688033100000|2023-06-29 10:05:00|7485.8|7478.8|7487.3|7480.3|7487.8|7480.8|7484.8|7477.8|0
1688033400000|2023-06-29 10:10:00|7487|7480|7492.8|7485.8|7492.8|7485.8|7486.3|7479.3|0
1688033700000|2023-06-29 10:15:00|7492.5|7485.5|7489.3|7482.3|7492.8|7485.8|7489.3|7482.3|0
1688034000000|2023-06-29 10:20:00|7489.5|7482.5|7488.5|7481.5|7490.8|7483.8|7488.3|7481.3|0
1688034300000|2023-06-29 10:25:00|7488.8|7481.8|7490|7483|7491|7484|7486.8|7479.8|0
1688034600000|2023-06-29 10:30:00|7489.8|7482.8|7484.5|7477.5|7490.8|7483.8|7484.3|7477.3|0
1688034900000|2023-06-29 10:35:00|7484.3|7477.3|7485.3|7478.3|7486.3|7479.3|7484.3|7477.3|0
1688035200000|2023-06-29 10:40:00|7484.8|7477.8|7487.3|7480.3|7487.5|7480.5|7484.3|7477.3|0
1688035500000|2023-06-29 10:45:00|7486.8|7479.8|7487.8|7480.8|7488|7481|7485.3|7478.3|0
1688035800000|2023-06-29 10:50:00|7488|7481|7489.8|7482.8|7490.8|7483.8|7487.8|7480.8|0
1688036100000|2023-06-29 10:55:00|7489.3|7482.3|7491|7484|7491.5|7484.5|7488.8|7481.8|0
1688036400000|2023-06-29 11:00:00|7490.3|7483.3|7490.8|7483.8|7491.3|7484.3|7489.5|7482.5|0
1688036700000|2023-06-29 11:05:00|7490.5|7483.5|7489.8|7482.8|7492|7485|7489.3|7482.3|0
1688037000000|2023-06-29 11:10:00|7490|7483|7490.5|7483.5|7491|7484|7488.8|7481.8|0
1688037300000|2023-06-29 11:15:00|7490.3|7483.3|7486.5|7479.5|7490.8|7483.8|7486.3|7479.3|0
1688037600000|2023-06-29 11:20:00|7486.3|7479.3|7486.8|7479.8|7487.8|7480.8|7485.8|7478.8|0
1688037900000|2023-06-29 11:25:00|7487|7480|7489.8|7482.8|7490.3|7483.3|7485.8|7478.8|0
1688038200000|2023-06-29 11:30:00|7490|7483|7488.8|7481.8|7491.3|7484.3|7488.8|7481.8|0
1688038500000|2023-06-29 11:35:00|7488.3|7481.3|7487.5|7480.5|7489.3|7482.3|7486.8|7479.8|0
1688038800000|2023-06-29 11:40:00|7486.9|7479.9|7486.2|7479.2|7487.9|7480.9|7486.2|7479.2|0
1688039100000|2023-06-29 11:45:00|7485.7|7478.7|7483.7|7476.7|7485.7|7478.7|7483.7|7476.7|0
1688039400000|2023-06-29 11:50:00|7483.9|7476.9|7480.4|7473.4|7483.9|7476.9|7479.2|7472.2|0
1688039700000|2023-06-29 11:55:00|7480.7|7473.7|7480.4|7473.4|7480.9|7473.9|7479.2|7472.2|0
1688040000000|2023-06-29 12:00:00|7480.2|7473.2|7482.2|7475.2|7483.2|7476.2|7480.2|7473.2|0
1688040300000|2023-06-29 12:05:00|7482.7|7475.7|7481.7|7474.7|7483.2|7476.2|7480.4|7473.4|0
1688040600000|2023-06-29 12:10:00|7481.2|7474.2|7476.2|7469.2|7481.4|7474.4|7476.2|7469.2|0
1688040900000|2023-06-29 12:15:00|7476.4|7469.4|7475.7|7468.7|7476.9|7469.9|7473.9|7466.9|0
1688041200000|2023-06-29 12:20:00|7475.9|7468.9|7476.7|7469.7|7477.2|7470.2|7474.2|7467.2|0
1688041500000|2023-06-29 12:25:00|7477.2|7470.2|7475.4|7468.4|7477.9|7470.9|7475.2|7468.2|0
1688041800000|2023-06-29 12:30:00|7475.7|7468.7|7481.9|7474.9|7483.7|7476.7|7475.4|7468.4|0
1688042100000|2023-06-29 12:35:00|7482.2|7475.2|7479.2|7472.2|7482.9|7475.9|7478.2|7471.2|0
1688042400000|2023-06-29 12:40:00|7478.9|7471.9|7474.9|7467.9|7479.9|7472.9|7474.2|7467.2|0
1688042700000|2023-06-29 12:45:00|7474.7|7467.7|7473.2|7466.2|7476.7|7469.7|7473.2|7466.2|0
1688043000000|2023-06-29 12:50:00|7473.4|7466.4|7470.7|7463.7|7474.2|7467.2|7468.4|7461.4|0
1688043300000|2023-06-29 12:55:00|7470.9|7463.9|7473.9|7466.9|7475.2|7468.2|7467.9|7460.9|0
1688043600000|2023-06-29 13:00:00|7473.7|7466.7|7469.2|7462.2|7473.7|7466.7|7467.2|7460.2|0
1688043900000|2023-06-29 13:05:00|7469.4|7462.4|7471.2|7464.2|7473.7|7466.7|7468.7|7461.7|0
1688044200000|2023-06-29 13:10:00|7470.9|7463.9|7469.4|7462.4|7471.4|7464.4|7468.7|7461.7|0
1688044500000|2023-06-29 13:15:00|7469.7|7462.7|7466.2|7459.2|7469.7|7462.7|7465.9|7458.9|0
1688044800000|2023-06-29 13:20:00|7466.7|7459.7|7466.9|7459.9|7469.2|7462.2|7465.9|7458.9|0
1688045100000|2023-06-29 13:25:00|7467.2|7460.2|7464.7|7457.7|7467.4|7460.4|7464.2|7457.2|0
1688045400000|2023-06-29 13:30:00|7465.2|7458.2|7470.2|7463.2|7470.2|7463.2|7462.4|7455.4|0
1688045700000|2023-06-29 13:35:00|7470.7|7463.7|7476.2|7469.2|7476.4|7469.4|7469.7|7462.7|0
1688046000000|2023-06-29 13:40:00|7476.7|7469.7|7477.2|7470.2|7478.2|7471.2|7474.2|7467.2|0
1688046300000|2023-06-29 13:45:00|7477.7|7470.7|7477.2|7470.2|7480.2|7473.2|7475.2|7468.2|0
1688046600000|2023-06-29 13:50:00|7477.4|7470.4|7474.2|7467.2|7477.7|7470.7|7472.7|7465.7|0
1688046900000|2023-06-29 13:55:00|7473.7|7466.7|7476.9|7469.9|7476.9|7469.9|7472.7|7465.7|0
1688047200000|2023-06-29 14:00:00|7476.7|7469.7|7472.7|7465.7|7477.2|7470.2|7472.7|7465.7|0
1688047500000|2023-06-29 14:05:00|7473.2|7466.2|7472.4|7465.4|7475.7|7468.7|7469.7|7462.7|0
1688047800000|2023-06-29 14:10:00|7472.7|7465.7|7476.9|7469.9|7476.9|7469.9|7471.4|7464.4|0
1688048100000|2023-06-29 14:15:00|7477.4|7470.4|7475.7|7468.7|7477.9|7470.9|7475.2|7468.2|0
1688048400000|2023-06-29 14:20:00|7475.9|7468.9|7478.7|7471.7|7481.2|7474.2|7475.7|7468.7|0
1688048700000|2023-06-29 14:25:00|7478.9|7471.9|7483.2|7476.2|7483.2|7476.2|7478.7|7471.7|0
1688049000000|2023-06-29 14:30:00|7482.9|7475.9|7483.2|7476.2|7483.9|7476.9|7480.7|7473.7|0
1688049300000|2023-06-29 14:35:00|7482.9|7475.9|7484.7|7477.7|7484.9|7477.9|7481.9|7474.9|0
1688049600000|2023-06-29 14:40:00|7484.2|7477.2|7487.2|7480.2|7487.4|7480.4|7483.9|7476.9|0
1688049900000|2023-06-29 14:45:00|7486.9|7479.9|7481.4|7474.4|7488.2|7481.2|7478.7|7471.7|0
1688050200000|2023-06-29 14:50:00|7481.2|7474.2|7479.7|7472.7|7482.9|7475.9|7478.9|7471.9|0
1688050500000|2023-06-29 14:55:00|7480.2|7473.2|7478.7|7471.7|7480.2|7473.2|7477.9|7470.9|0
1688050800000|2023-06-29 15:00:00|7478.4|7471.4|7480.2|7473.2|7480.4|7473.4|7475.4|7468.4|0
1688051100000|2023-06-29 15:05:00|7480.4|7473.4|7481.4|7474.4|7481.7|7474.7|7479.2|7472.2|0
1688051400000|2023-06-29 15:10:00|7481.2|7474.2|7480.2|7473.2|7482.2|7475.2|7479.2|7472.2|0
1688051700000|2023-06-29 15:15:00|7480.4|7473.4|7478.2|7471.2|7480.9|7473.9|7476.7|7469.7|0
1688052000000|2023-06-29 15:20:00|7477.9|7470.9|7477.2|7470.2|7478.7|7471.7|7477.2|7470.2|0
1688052300000|2023-06-29 15:25:00|7476.7|7469.7|7475.9|7468.9|7477.7|7470.7|7475.7|7468.7|0
1688052600000|2023-06-29 15:30:00|7475.7|7468.7|7475.7|7468.7|7480.2|7473.2|7473.4|7466.4|0
1688052900000|2023-06-29 15:35:00|7475.2|7468.2|7479.9|7472.9|7480.4|7473.4|7475.2|7468.2|0
1688053200000|2023-06-29 15:40:00|7480.2|7473.2|7476.2|7469.2|7480.9|7473.9|7475.7|7468.7|0
1688053500000|2023-06-29 15:45:00|7476.7|7469.7|7478.2|7471.2|7478.7|7471.7|7475.2|7468.2|0
1688053800000|2023-06-29 15:50:00|7478.7|7471.7|7477.7|7470.7|7478.7|7471.7|7476.4|7469.4|0
1688054100000|2023-06-29 15:55:00|7477.2|7470.2|7477.7|7470.7|7478.2|7471.2|7476.7|7469.7|0
1688054400000|2023-06-29 16:00:00|7478.2|7471.2|7479.2|7472.2|7479.7|7472.7|7477.2|7470.2|0
1688054700000|2023-06-29 16:05:00|7479.7|7472.7|7481.2|7474.2|7481.9|7474.9|7479.7|7472.7|0
1688055000000|2023-06-29 16:10:00|7480.7|7473.7|7476.7|7469.7|7481.7|7474.7|7476.2|7469.2|0
1688055300000|2023-06-29 16:15:00|7477.2|7470.2|7478.7|7471.7|7479.2|7472.2|7476.2|7469.2|0
1688055600000|2023-06-29 16:20:00|7479.2|7472.2|7479.7|7472.7|7481.2|7474.2|7478.2|7471.2|0
1688055900000|2023-06-29 16:25:00|7480.2|7473.2|7481.7|7474.7|7481.9|7474.9|7478.9|7471.9|0
1688056200000|2023-06-29 16:30:00|7481.4|7474.4|7482.9|7475.9|7483.9|7476.9|7480.4|7473.4|0
1688056500000|2023-06-29 16:35:00|7483.2|7476.2|7483.2|7476.2|7484.4|7477.4|7482.2|7475.2|0
1688056800000|2023-06-29 16:40:00|7483.4|7476.4|7480.7|7473.7|7483.4|7476.4|7480.7|7473.7|0
1688057100000|2023-06-29 16:45:00|7481.2|7474.2|7481.7|7474.7|7483.2|7476.2|7480.7|7473.7|0
1688057400000|2023-06-29 16:50:00|7481.9|7474.9|7480.7|7473.7|7481.9|7474.9|7480.2|7473.2|0
1688057700000|2023-06-29 16:55:00|7480.4|7473.4|7478.7|7471.7|7481.7|7474.7|7477.2|7470.2|0
1688058000000|2023-06-29 17:00:00|7478.4|7471.4|7478.7|7471.7|7480.2|7473.2|7478.2|7471.2|0
1688058300000|2023-06-29 17:05:00|7478.4|7471.4|7479.4|7472.4|7479.7|7472.7|7476.2|7469.2|0
1688058600000|2023-06-29 17:10:00|7479.2|7472.2|7476.7|7469.7|7479.4|7472.4|7475.7|7468.7|0
1688058900000|2023-06-29 17:15:00|7476.4|7469.4|7478.2|7471.2|7478.7|7471.7|7476.4|7469.4|0
1688059200000|2023-06-29 17:20:00|7478.7|7471.7|7479.7|7472.7|7479.7|7472.7|7478.2|7471.2|0
1688059500000|2023-06-29 17:25:00|7479.4|7472.4|7480.7|7473.7|7480.7|7473.7|7478.7|7471.7|0
1688059800000|2023-06-29 17:30:00|7481.2|7474.2|7481.7|7474.7|7481.9|7474.9|7480.2|7473.2|0
1688060100000|2023-06-29 17:35:00|7481.4|7474.4|7481.2|7474.2|7481.7|7474.7|7479.7|7472.7|0
1688060400000|2023-06-29 17:40:00|7480.9|7473.9|7479.2|7472.2|7481.2|7474.2|7477.4|7470.4|0
1688060700000|2023-06-29 17:45:00|7479.4|7472.4|7481.4|7474.4|7481.7|7474.7|7478.4|7471.4|0
1688061000000|2023-06-29 17:50:00|7481.2|7474.2|7483.7|7476.7|7483.7|7476.7|7481.2|7474.2|0
1688061300000|2023-06-29 17:55:00|7483.9|7476.9|7483.7|7476.7|7486.2|7479.2|7481.7|7474.7|0
1688061600000|2023-06-29 18:00:00|7483.9|7476.9|7482.4|7475.4|7484.2|7477.2|7480.2|7473.2|0
1688061900000|2023-06-29 18:05:00|7482.2|7475.2|7482.7|7475.7|7483.7|7476.7|7481.7|7474.7|0
1688062200000|2023-06-29 18:10:00|7482.4|7475.4|7485.2|7478.2|7485.2|7478.2|7482.2|7475.2|0
1688062500000|2023-06-29 18:15:00|7484.9|7477.9|7486.2|7479.2|7486.2|7479.2|7484.7|7477.7|0
1688062800000|2023-06-29 18:20:00|7485.9|7478.9|7487.7|7480.7|7488.4|7481.4|7485.7|7478.7|0
1688063100000|2023-06-29 18:25:00|7487.9|7480.9|7488.2|7481.2|7488.7|7481.7|7487.2|7480.2|0
1688063400000|2023-06-29 18:30:00|7488.4|7481.4|7486.7|7479.7|7488.7|7481.7|7486.7|7479.7|0
1688063700000|2023-06-29 18:35:00|7486.9|7479.9|7486.2|7479.2|7487.9|7480.9|7486.2|7479.2|0
1688064000000|2023-06-29 18:40:00|7485.9|7478.9|7486.2|7479.2|7486.4|7479.4|7483.9|7476.9|0
1688064300000|2023-06-29 18:45:00|7486.4|7479.4|7487.7|7480.7|7487.7|7480.7|7486.4|7479.4|0
1688064600000|2023-06-29 18:50:00|7487.2|7480.2|7488.2|7481.2|7488.7|7481.7|7486.2|7479.2|0
1688064900000|2023-06-29 18:55:00|7488.4|7481.4|7488.7|7481.7|7488.7|7481.7|7487.7|7480.7|0
1688065200000|2023-06-29 19:00:00|7488.9|7481.9|7489.2|7482.2|7489.7|7482.7|7488.2|7481.2|0
1688065500000|2023-06-29 19:05:00|7489.4|7482.4|7489.4|7482.4|7489.4|7482.4|7488.2|7481.2|0
1688065800000|2023-06-29 19:10:00|7489.2|7482.2|7489.9|7482.9|7490.2|7483.2|7488.2|7481.2|0
1688066100000|2023-06-29 19:15:00|7490.2|7483.2|7489.9|7482.9|7491.2|7484.2|7489.4|7482.4|0
1688066400000|2023-06-29 19:20:00|7490.2|7483.2|7489.4|7482.4|7490.7|7483.7|7488.9|7481.9|0
1688066700000|2023-06-29 19:25:00|7489.7|7482.7|7491.7|7484.7|7491.7|7484.7|7489.7|7482.7|0
1688067000000|2023-06-29 19:30:00|7491.2|7484.2|7490.4|7483.4|7492.2|7485.2|7490.2|7483.2|0
1688067300000|2023-06-29 19:35:00|7490.2|7483.2|7489.4|7482.4|7490.7|7483.7|7488.9|7481.9|0
1688067600000|2023-06-29 19:40:00|7489.2|7482.2|7487.4|7480.4|7489.2|7482.2|7487.2|7480.2|0
1688067900000|2023-06-29 19:45:00|7487.2|7480.2|7490.2|7483.2|7490.7|7483.7|7487.2|7480.2|0
1688068200000|2023-06-29 19:50:00|7489.4|7482.4|7489.2|7482.2|7492.7|7485.7|7488.7|7481.7|0
1688068500000|2023-06-29 19:55:00|7488.9|7481.9|7492.2|7485.2|7492.2|7485.2|7486.7|7479.7|0
1688068800000|2023-06-29 20:00:00|7493.4|7486.4|7493.2|7486.2|7494.4|7487.4|7491.9|7484.9|0
1688069100000|2023-06-29 20:05:00|7493.1|7486.1|7492.1|7485.1|7493.6|7486.6|7491.7|7484.7|0
1688069400000|2023-06-29 20:10:00|7492.2|7485.2|7492.3|7485.3|7493.4|7486.4|7492.1|7485.1|0
1688069700000|2023-06-29 20:15:00|7492.2|7485.2|7492.5|7485.5|7493.1|7486.1|7491.7|7484.7|0
1688070000000|2023-06-29 20:20:00|7492.3|7485.3|7491.6|7484.6|7492.3|7485.3|7490|7483|0
1688070300000|2023-06-29 20:25:00|7491.5|7484.5|7491.9|7484.9|7492.2|7485.2|7491.5|7484.5|0
1688070600000|2023-06-29 20:30:00|7491.8|7484.8|7492.1|7485.1|7492.1|7485.1|7491.5|7484.5|0
1688070900000|2023-06-29 20:35:00|7492.2|7485.2|7491.9|7484.9|7492.5|7485.5|7491.5|7484.5|0
1688071200000|2023-06-29 20:40:00|7492|7485|7492.1|7485.1|7492.5|7485.5|7491.2|7484.2|0
1688071500000|2023-06-29 20:45:00|7492|7485|7490.8|7483.8|7492|7485|7490.8|7483.8|0
1688071800000|2023-06-29 20:50:00|7490.7|7483.7|7490.6|7483.6|7490.9|7483.9|7490.6|7483.6|0
1688072100000|2023-06-29 20:55:00|7490.8|7483.8|7489.6|7482.6|7490.9|7483.9|7489.3|7482.3|0
1688072400000|2023-06-29 21:00:00|7489.7|7482.7|7490.1|7483.1|7490.6|7483.6|7489.4|7482.4|0
1688072700000|2023-06-29 21:05:00|7490.2|7483.2|7490.3|7483.3|7490.4|7483.4|7490.2|7483.2|0
1688073000000|2023-06-29 21:10:00|7490.1|7483.1|7490.2|7483.2|7490.3|7483.3|7489.7|7482.7|0
1688073300000|2023-06-29 21:15:00|7490.3|7483.3|7490.1|7483.1|7490.3|7483.3|7490|7483|0
1688073600000|2023-06-29 21:20:00|7490.2|7483.2|7490.1|7483.1|7490.2|7483.2|7490|7483|0
1688073900000|2023-06-29 21:25:00|7490|7483|7490|7483|7490|7483|7490|7483|0
1688074200000|2023-06-29 21:30:00|7489.9|7482.9|7490|7483|7490.2|7483.2|7489.9|7482.9|0
1688074500000|2023-06-29 21:35:00|7490.1|7483.1|7490.1|7483.1|7490.1|7483.1|7490.1|7483.1|0
1688074800000|2023-06-29 21:40:00|7490|7483|7489.7|7482.7|7490.1|7483.1|7489.4|7482.4|0
1688075100000|2023-06-29 21:45:00|7489.8|7482.8|7489.8|7482.8|7490|7483|7489.8|7482.8|0
1688075400000|2023-06-29 21:50:00|7489.9|7482.9|7489.8|7482.8|7489.9|7482.9|7489.8|7482.8|0
1688075700000|2023-06-29 21:55:00|7489.7|7482.7|7489.7|7482.7|7489.9|7482.9|7489.7|7482.7|0
1688076000000|2023-06-29 22:00:00|7488.2|7481.2|7488.1|7481.1|7488.3|7481.3|7487.4|7480.4|0
1688076300000|2023-06-29 22:05:00|7488.2|7481.2|7488.4|7481.4|7488.4|7481.4|7487.6|7480.6|0
1688076600000|2023-06-29 22:10:00|7488.5|7481.5|7487.5|7480.5|7489|7482|7487.5|7480.5|0
1688076900000|2023-06-29 22:15:00|7487.4|7480.4|7488.9|7481.9|7488.9|7481.9|7487.2|7480.2|0
1688077200000|2023-06-29 22:20:00|7489|7482|7489.1|7482.1|7489.9|7482.9|7488.9|7481.9|0
1688077500000|2023-06-29 22:25:00|7489|7482|7489.2|7482.2|7489.4|7482.4|7489|7482|0
1688077800000|2023-06-29 22:30:00|7489.3|7482.3|7488.2|7481.2|7489.4|7482.4|7488.2|7481.2|0
1688078100000|2023-06-29 22:35:00|7488.4|7481.4|7488.2|7481.2|7489.2|7482.2|7488.1|7481.1|0
1688078400000|2023-06-29 22:40:00|7488.4|7481.4|7488.1|7481.1|7488.5|7481.5|7487.8|7480.8|0
1688078700000|2023-06-29 22:45:00|7488.2|7481.2|7488.7|7481.7|7488.7|7481.7|7488.2|7481.2|0
1688079000000|2023-06-29 22:50:00|7488.6|7481.6|7489|7482|7489|7482|7488.4|7481.4|0
1688079300000|2023-06-29 22:55:00|7488.9|7481.9|7488.7|7481.7|7489|7482|7488.7|7481.7|0
1688079600000|2023-06-29 23:00:00|7488.9|7481.9|7489.6|7482.6|7489.6|7482.6|7488.7|7481.7|0
1688079900000|2023-06-29 23:05:00|7489.7|7482.7|7489.9|7482.9|7490.2|7483.2|7489.7|7482.7|0
1688080200000|2023-06-29 23:10:00|7489.8|7482.8|7489.3|7482.3|7489.9|7482.9|7489.3|7482.3|0
1688080500000|2023-06-29 23:15:00|7489.2|7482.2|7489.6|7482.6|7489.9|7482.9|7489|7482|0
1688080800000|2023-06-29 23:20:00|7489.5|7482.5|7489.6|7482.6|7489.6|7482.6|7489|7482|0
1688081100000|2023-06-29 23:25:00|7489.7|7482.7|7489.9|7482.9|7490.2|7483.2|7489.6|7482.6|0
1688081400000|2023-06-29 23:30:00|7489.8|7482.8|7490.6|7483.6|7492.1|7485.1|7489.6|7482.6|0
1688081700000|2023-06-29 23:35:00|7490.5|7483.5|7489.6|7482.6|7490.6|7483.6|7489.4|7482.4|0
1688082000000|2023-06-29 23:40:00|7489.7|7482.7|7489.6|7482.6|7490|7483|7489.4|7482.4|0
1688082300000|2023-06-29 23:45:00|7489.7|7482.7|7489.6|7482.6|7490.6|7483.6|7489.4|7482.4|0
1688082600000|2023-06-29 23:50:00|7489.5|7482.5|7490.2|7483.2|7490.2|7483.2|7489.4|7482.4|0
1688082900000|2023-06-29 23:55:00|7490.1|7483.1|7490.2|7483.2|7490.2|7483.2|7490|7483|0
1688083200000|2023-06-30 00:00:00|7490.3|7483.3|7486.2|7479.2|7496.9|7489.9|7486.2|7479.2|0
1688083500000|2023-06-30 00:05:00|7485.9|7478.9|7484.9|7477.9|7485.9|7478.9|7484.2|7477.2|0
1688083800000|2023-06-30 00:10:00|7485.2|7478.2|7482.2|7475.2|7485.2|7478.2|7481.9|7474.9|0
1688084100000|2023-06-30 00:15:00|7482.4|7475.4|7482.4|7475.4|7485.2|7478.2|7482.2|7475.2|0
1688084400000|2023-06-30 00:20:00|7482.7|7475.7|7484.2|7477.2|7484.4|7477.4|7482.4|7475.4|0
1688084700000|2023-06-30 00:25:00|7483.9|7476.9|7483.9|7476.9|7484.4|7477.4|7483.7|7476.7|0
1688085000000|2023-06-30 00:30:00|7484.2|7477.2|7485.7|7478.7|7485.9|7478.9|7484.2|7477.2|0
1688085300000|2023-06-30 00:35:00|7485.4|7478.4|7483.9|7476.9|7485.4|7478.4|7481.9|7474.9|0
1688085600000|2023-06-30 00:40:00|7484.2|7477.2|7482.4|7475.4|7485.4|7478.4|7482.4|7475.4|0
1688085900000|2023-06-30 00:45:00|7482.7|7475.7|7483.2|7476.2|7483.7|7476.7|7482.2|7475.2|0
1688086200000|2023-06-30 00:50:00|7482.2|7475.2|7480.9|7473.9|7482.7|7475.7|7480.4|7473.4|0
1688086500000|2023-06-30 00:55:00|7481.2|7474.2|7482.7|7475.7|7484.2|7477.2|7481.2|7474.2|0
1688086800000|2023-06-30 01:00:00|7482.9|7475.9|7484.9|7477.9|7485.4|7478.4|7482.2|7475.2|0
1688087100000|2023-06-30 01:05:00|7484.7|7477.7|7485.4|7478.4|7485.4|7478.4|7483.2|7476.2|0
1688087400000|2023-06-30 01:10:00|7485.2|7478.2|7487.9|7480.9|7487.9|7480.9|7484.9|7477.9|0
1688087700000|2023-06-30 01:15:00|7488.2|7481.2|7490.9|7483.9|7491.2|7484.2|7487.9|7480.9|0
1688088000000|2023-06-30 01:20:00|7491.2|7484.2|7490.9|7483.9|7491.4|7484.4|7490.4|7483.4|0
1688088300000|2023-06-30 01:25:00|7491.4|7484.4|7490.7|7483.7|7491.4|7484.4|7490.4|7483.4|0
1688088600000|2023-06-30 01:30:00|7490.4|7483.4|7489.4|7482.4|7490.7|7483.7|7488.2|7481.2|0
1688088900000|2023-06-30 01:35:00|7489.7|7482.7|7493.2|7486.2|7493.2|7486.2|7489.7|7482.7|0
1688089200000|2023-06-30 01:40:00|7492.9|7485.9|7492.9|7485.9|7493.9|7486.9|7492.2|7485.2|0
1688089500000|2023-06-30 01:45:00|7492.4|7485.4|7493.4|7486.4|7493.4|7486.4|7492.4|7485.4|0
1688089800000|2023-06-30 01:50:00|7493.9|7486.9|7494.7|7487.7|7494.9|7487.9|7493.2|7486.2|0
1688090100000|2023-06-30 01:55:00|7494.4|7487.4|7493.7|7486.7|7494.9|7487.9|7493.7|7486.7|0
1688090400000|2023-06-30 02:00:00|7493.2|7486.2|7496.4|7489.4|7496.4|7489.4|7492.7|7485.7|0
1688090700000|2023-06-30 02:05:00|7497.2|7490.2|7495.9|7488.9|7498.4|7491.4|7495.9|7488.9|0
1688091000000|2023-06-30 02:10:00|7496.2|7489.2|7495.7|7488.7|7496.2|7489.2|7495.2|7488.2|0
1688091300000|2023-06-30 02:15:00|7495.9|7488.9|7493.9|7486.9|7496.7|7489.7|7493.9|7486.9|0
1688091600000|2023-06-30 02:20:00|7494.2|7487.2|7494.2|7487.2|7494.7|7487.7|7493.9|7486.9|0
1688091900000|2023-06-30 02:25:00|7494.4|7487.4|7495.2|7488.2|7495.2|7488.2|7494.4|7487.4|0
1688092200000|2023-06-30 02:30:00|7495.4|7488.4|7496.4|7489.4|7496.4|7489.4|7495.4|7488.4|0
1688092500000|2023-06-30 02:35:00|7495.9|7488.9|7496.2|7489.2|7496.4|7489.4|7495.7|7488.7|0
1688092800000|2023-06-30 02:40:00|7495.9|7488.9|7496.2|7489.2|7496.2|7489.2|7495.4|7488.4|0
1688093100000|2023-06-30 02:45:00|7495.9|7488.9|7495.2|7488.2|7496.2|7489.2|7494.9|7487.9|0
1688093400000|2023-06-30 02:50:00|7495.7|7488.7|7495.4|7488.4|7495.7|7488.7|7494.9|7487.9|0
1688093700000|2023-06-30 02:55:00|7495.2|7488.2|7494.9|7487.9|7495.9|7488.9|7494.9|7487.9|0
1688094000000|2023-06-30 03:00:00|7495.2|7488.2|7495.7|7488.7|7495.7|7488.7|7494.7|7487.7|0
1688094300000|2023-06-30 03:05:00|7496.2|7489.2|7495.7|7488.7|7496.2|7489.2|7495.2|7488.2|0
1688094600000|2023-06-30 03:10:00|7495.2|7488.2|7495.9|7488.9|7495.9|7488.9|7494.7|7487.7|0
1688094900000|2023-06-30 03:15:00|7495.7|7488.7|7495.7|7488.7|7495.7|7488.7|7494.7|7487.7|0
1688095200000|2023-06-30 03:20:00|7496.2|7489.2|7495.4|7488.4|7496.2|7489.2|7495.2|7488.2|0
1688095500000|2023-06-30 03:25:00|7495.7|7488.7|7495.9|7488.9|7496.2|7489.2|7495.7|7488.7|0
1688095800000|2023-06-30 03:30:00|7495.4|7488.4|7491.9|7484.9|7495.9|7488.9|7491.7|7484.7|0
1688096100000|2023-06-30 03:35:00|7491.7|7484.7|7488.9|7481.9|7491.9|7484.9|7488.4|7481.4|0
1688096400000|2023-06-30 03:40:00|7488.7|7481.7|7488.4|7481.4|7489.4|7482.4|7488.2|7481.2|0
1688096700000|2023-06-30 03:45:00|7488.7|7481.7|7490.2|7483.2|7490.2|7483.2|7488.4|7481.4|0
1688097000000|2023-06-30 03:50:00|7490.9|7483.9|7490.9|7483.9|7490.9|7483.9|7488.4|7481.4|0
1688097300000|2023-06-30 03:55:00|7491.2|7484.2|7490.4|7483.4|7491.7|7484.7|7489.9|7482.9|0
1688097600000|2023-06-30 04:00:00|7490.7|7483.7|7491.2|7484.2|7491.7|7484.7|7490.4|7483.4|0
1688097900000|2023-06-30 04:05:00|7490.9|7483.9|7490.9|7483.9|7491.2|7484.2|7489.7|7482.7|0
1688098200000|2023-06-30 04:10:00|7490.7|7483.7|7490.4|7483.4|7490.7|7483.7|7489.7|7482.7|0
1688098500000|2023-06-30 04:15:00|7490.7|7483.7|7490.4|7483.4|7491.4|7484.4|7490.4|7483.4|0
1688098800000|2023-06-30 04:20:00|7490.7|7483.7|7490.2|7483.2|7490.9|7483.9|7490.2|7483.2|0
1688099100000|2023-06-30 04:25:00|7490.4|7483.4|7491.2|7484.2|7491.2|7484.2|7490.4|7483.4|0
1688099400000|2023-06-30 04:30:00|7491.4|7484.4|7491.7|7484.7|7491.7|7484.7|7491.2|7484.2|0
1688099700000|2023-06-30 04:35:00|7491.2|7484.2|7491.4|7484.4|7491.7|7484.7|7490.7|7483.7|0
1688100000000|2023-06-30 04:40:00|7491.7|7484.7|7491.9|7484.9|7492.2|7485.2|7490.9|7483.9|0
1688100300000|2023-06-30 04:45:00|7492.2|7485.2|7491.4|7484.4|7492.4|7485.4|7491.2|7484.2|0
1688100600000|2023-06-30 04:50:00|7491.7|7484.7|7491.9|7484.9|7492.7|7485.7|7491.7|7484.7|0
1688100900000|2023-06-30 04:55:00|7492.2|7485.2|7491.7|7484.7|7492.4|7485.4|7491.7|7484.7|0
1688101200000|2023-06-30 05:00:00|7492.2|7485.2|7493.2|7486.2|7493.7|7486.7|7491.7|7484.7|0
1688101500000|2023-06-30 05:05:00|7492.9|7485.9|7492.2|7485.2|7493.7|7486.7|7492.2|7485.2|0
1688101800000|2023-06-30 05:10:00|7492.7|7485.7|7493.2|7486.2|7493.7|7486.7|7492.4|7485.4|0
1688102100000|2023-06-30 05:15:00|7493.4|7486.4|7494.4|7487.4|7495.4|7488.4|7493.4|7486.4|0
1688102400000|2023-06-30 05:20:00|7494.9|7487.9|7495.4|7488.4|7495.4|7488.4|7493.7|7486.7|0
1688102700000|2023-06-30 05:25:00|7495.7|7488.7|7496.4|7489.4|7497.4|7490.4|7495.7|7488.7|0
1688103000000|2023-06-30 05:30:00|7496.7|7489.7|7497.2|7490.2|7500.4|7493.4|7496.7|7489.7|0
1688103300000|2023-06-30 05:35:00|7496.7|7489.7|7497.9|7490.9|7498.2|7491.2|7495.2|7488.2|0
1688103600000|2023-06-30 05:40:00|7498.2|7491.2|7497.9|7490.9|7498.4|7491.4|7496.4|7489.4|0
1688103900000|2023-06-30 05:45:00|7498.4|7491.4|7498.4|7491.4|7499.2|7492.2|7497.4|7490.4|0
1688104200000|2023-06-30 05:50:00|7498.2|7491.2|7498.4|7491.4|7498.4|7491.4|7497.2|7490.2|0
1688104500000|2023-06-30 05:55:00|7498.2|7491.2|7497.7|7490.7|7499.2|7492.2|7497.4|7490.4|0
1688104800000|2023-06-30 06:00:00|7498.7|7491.7|7502.4|7495.4|7503.2|7496.2|7496.9|7489.9|0
1688105100000|2023-06-30 06:05:00|7502.7|7495.7|7500.9|7493.9|7503.4|7496.4|7500.2|7493.2|0
1688105400000|2023-06-30 06:10:00|7500.7|7493.7|7500.9|7493.9|7501.2|7494.2|7497.7|7490.7|0
1688105700000|2023-06-30 06:15:00|7501.2|7494.2|7500.2|7493.2|7501.9|7494.9|7498.4|7491.4|0
1688106000000|2023-06-30 06:20:00|7500.7|7493.7|7498.7|7491.7|7500.7|7493.7|7498.7|7491.7|0
1688106300000|2023-06-30 06:25:00|7498.9|7491.9|7500.2|7493.2|7500.4|7493.4|7498.7|7491.7|0
1688106600000|2023-06-30 06:30:00|7499.7|7492.7|7500.7|7493.7|7502.4|7495.4|7499.7|7492.7|0
1688106900000|2023-06-30 06:35:00|7500.4|7493.4|7500.2|7493.2|7501.9|7494.9|7499.7|7492.7|0
1688107200000|2023-06-30 06:40:00|7499.7|7492.7|7496.9|7489.9|7500.9|7493.9|7496.7|7489.7|0
1688107500000|2023-06-30 06:45:00|7497.2|7490.2|7499.4|7492.4|7499.9|7492.9|7496.9|7489.9|0
1688107800000|2023-06-30 06:50:00|7499.7|7492.7|7500.2|7493.2|7501.9|7494.9|7498.9|7491.9|0
1688108100000|2023-06-30 06:55:00|7499.7|7492.7|7495.9|7488.9|7502.2|7495.2|7495.9|7488.9|0
1688108400000|2023-06-30 07:00:00|7495.7|7488.7|7490.2|7483.2|7501.2|7494.2|7488.9|7481.9|0
1688108700000|2023-06-30 07:05:00|7490.4|7483.4|7497.2|7490.2|7498.2|7491.2|7486.7|7479.7|0
1688109000000|2023-06-30 07:10:00|7497.4|7490.4|7496.4|7489.4|7497.7|7490.7|7492.7|7485.7|0
1688109300000|2023-06-30 07:15:00|7496.2|7489.2|7495.9|7488.9|7498.2|7491.2|7492.2|7485.2|0
1688109600000|2023-06-30 07:20:00|7496.4|7489.4|7487.9|7480.9|7496.7|7489.7|7487.7|7480.7|0
1688109900000|2023-06-30 07:25:00|7488.4|7481.4|7487.4|7480.4|7491.7|7484.7|7486.7|7479.7|0
1688110200000|2023-06-30 07:30:00|7487.7|7480.7|7486.4|7479.4|7491.9|7484.9|7484.2|7477.2|0
1688110500000|2023-06-30 07:35:00|7486.7|7479.7|7489.7|7482.7|7490.2|7483.2|7486.2|7479.2|0
1688110800000|2023-06-30 07:40:00|7489.4|7482.4|7488|7481|7491.9|7484.9|7487|7480|0
1688111100000|2023-06-30 07:45:00|7488.5|7481.5|7498.6|7491.6|7498.8|7491.8|7488|7481|0
1688111400000|2023-06-30 07:50:00|7499.1|7492.1|7504.1|7497.1|7504.1|7497.1|7498.3|7491.3|0
1688111700000|2023-06-30 07:55:00|7503.6|7496.6|7504.8|7497.8|7506.1|7499.1|7502.6|7495.6|0
1688112000000|2023-06-30 08:00:00|7505.1|7498.1|7512.3|7505.3|7513.1|7506.1|7504.6|7497.6|0
1688112300000|2023-06-30 08:05:00|7512.6|7505.6|7506.1|7499.1|7513.1|7506.1|7505.6|7498.6|0
1688112600000|2023-06-30 08:10:00|7505.6|7498.6|7510.1|7503.1|7511.6|7504.6|7504.6|7497.6|0
1688112900000|2023-06-30 08:15:00|7509.6|7502.6|7509.6|7502.6|7509.6|7502.6|7505.1|7498.1|0
1688113200000|2023-06-30 08:20:00|7509.3|7502.3|7512.1|7505.1|7512.1|7505.1|7507.6|7500.6|0
1688113500000|2023-06-30 08:25:00|7511.6|7504.6|7509.1|7502.1|7512.1|7505.1|7508.8|7501.8|0
1688113800000|2023-06-30 08:30:00|7509.3|7502.3|7510.8|7503.8|7511.6|7504.6|7508.6|7501.6|0
1688114100000|2023-06-30 08:35:00|7511.1|7504.1|7515.8|7508.8|7516.1|7509.1|7511.1|7504.1|0
1688114400000|2023-06-30 08:40:00|7516.1|7509.1|7513.6|7506.6|7516.6|7509.6|7512.6|7505.6|0
1688114700000|2023-06-30 08:45:00|7513.8|7506.8|7513.6|7506.6|7515.1|7508.1|7511.6|7504.6|0
1688115000000|2023-06-30 08:50:00|7513.8|7506.8|7515.3|7508.3|7515.6|7508.6|7512.6|7505.6|0
1688115300000|2023-06-30 08:55:00|7515.1|7508.1|7513.3|7506.3|7516.6|7509.6|7513.1|7506.1|0
1688115600000|2023-06-30 09:00:00|7513.6|7506.6|7517.6|7510.6|7517.6|7510.6|7512.6|7505.6|0
1688115900000|2023-06-30 09:05:00|7517.3|7510.3|7518.3|7511.3|7519.1|7512.1|7516.1|7509.1|0
1688116200000|2023-06-30 09:10:00|7518.6|7511.6|7518.1|7511.1|7519.6|7512.6|7516.8|7509.8|0
1688116500000|2023-06-30 09:15:00|7517.8|7510.8|7517.6|7510.6|7518.8|7511.8|7516.6|7509.6|0
1688116800000|2023-06-30 09:20:00|7517.1|7510.1|7522.1|7515.1|7522.6|7515.6|7515.6|7508.6|0
1688117100000|2023-06-30 09:25:00|7522.3|7515.3|7523.3|7516.3|7525.1|7518.1|7522.1|7515.1|0
1688117400000|2023-06-30 09:30:00|7523.1|7516.1|7525.1|7518.1|7525.1|7518.1|7521.3|7514.3|0
1688117700000|2023-06-30 09:35:00|7525.6|7518.6|7528.1|7521.1|7528.3|7521.3|7523.6|7516.6|0
1688118000000|2023-06-30 09:40:00|7527.8|7520.8|7529.1|7522.1|7530.1|7523.1|7527.6|7520.6|0
1688118300000|2023-06-30 09:45:00|7528.6|7521.6|7530.3|7523.3|7530.3|7523.3|7527.1|7520.1|0
1688118600000|2023-06-30 09:50:00|7530.6|7523.6|7531.6|7524.6|7533.1|7526.1|7530.6|7523.6|0
1688118900000|2023-06-30 09:55:00|7531.1|7524.1|7527.1|7520.1|7531.1|7524.1|7527.1|7520.1|0
1688119200000|2023-06-30 10:00:00|7527.3|7520.3|7525.6|7518.6|7528.1|7521.1|7525.1|7518.1|0
1688119500000|2023-06-30 10:05:00|7525.3|7518.3|7530.1|7523.1|7530.3|7523.3|7525.1|7518.1|0
1688119800000|2023-06-30 10:10:00|7529.6|7522.6|7531.6|7524.6|7531.6|7524.6|7528.6|7521.6|0
1688120100000|2023-06-30 10:15:00|7531.1|7524.1|7529.8|7522.8|7531.1|7524.1|7528.3|7521.3|0
1688120400000|2023-06-30 10:20:00|7529.6|7522.6|7527.6|7520.6|7530.1|7523.1|7526.3|7519.3|0
1688120700000|2023-06-30 10:25:00|7528.1|7521.1|7529.1|7522.1|7529.3|7522.3|7528.1|7521.1|0
1688121000000|2023-06-30 10:30:00|7528.8|7521.8|7532.6|7525.6|7533.1|7526.1|7528.6|7521.6|0
1688121300000|2023-06-30 10:35:00|7531.6|7524.6|7530.3|7523.3|7532.1|7525.1|7528.6|7521.6|0
1688121600000|2023-06-30 10:40:00|7530.6|7523.6|7528.6|7521.6|7531.1|7524.1|7527.3|7520.3|0
1688121900000|2023-06-30 10:45:00|7528.1|7521.1|7529.1|7522.1|7530.1|7523.1|7527.8|7520.8|0
1688122200000|2023-06-30 10:50:00|7529.6|7522.6|7529.8|7522.8|7531.1|7524.1|7528.6|7521.6|0
1688122500000|2023-06-30 10:55:00|7529.6|7522.6|7531.6|7524.6|7531.6|7524.6|7529.6|7522.6|0
1688122800000|2023-06-30 11:00:00|7530.8|7523.8|7530.8|7523.8|7532.1|7525.1|7527.6|7520.6|0
1688123100000|2023-06-30 11:05:00|7530.6|7523.6|7530.1|7523.1|7531.6|7524.6|7528.6|7521.6|0
1688123400000|2023-06-30 11:10:00|7529.8|7522.8|7527.6|7520.6|7531.6|7524.6|7527.6|7520.6|0
1688123700000|2023-06-30 11:15:00|7527.8|7520.8|7527.6|7520.6|7528.8|7521.8|7525.6|7518.6|0
1688124000000|2023-06-30 11:20:00|7528.1|7521.1|7527.8|7520.8|7528.3|7521.3|7525.6|7518.6|0
1688124300000|2023-06-30 11:25:00|7528.1|7521.1|7529.6|7522.6|7529.6|7522.6|7527.1|7520.1|0
1688124600000|2023-06-30 11:30:00|7529.3|7522.3|7529.6|7522.6|7532.1|7525.1|7529.3|7522.3|0
1688124900000|2023-06-30 11:35:00|7529.1|7522.1|7527.1|7520.1|7529.6|7522.6|7525.6|7518.6|0
1688125200000|2023-06-30 11:40:00|7526.3|7519.3|7529.8|7522.8|7530.5|7523.5|7525.5|7518.5|0
1688125500000|2023-06-30 11:45:00|7529.5|7522.5|7528.3|7521.3|7530.5|7523.5|7528.3|7521.3|0
1688125800000|2023-06-30 11:50:00|7528.5|7521.5|7528.8|7521.8|7529.5|7522.5|7527.3|7520.3|0
1688126100000|2023-06-30 11:55:00|7528.3|7521.3|7528.8|7521.8|7529.3|7522.3|7527.3|7520.3|0
1688126400000|2023-06-30 12:00:00|7528.5|7521.5|7528|7521|7529|7522|7527.8|7520.8|0
1688126700000|2023-06-30 12:05:00|7528.3|7521.3|7527.8|7520.8|7528.8|7521.8|7527.3|7520.3|0
1688127000000|2023-06-30 12:10:00|7528|7521|7529.3|7522.3|7529.5|7522.5|7527.3|7520.3|0
1688127300000|2023-06-30 12:15:00|7529.8|7522.8|7531.3|7524.3|7531.8|7524.8|7529.5|7522.5|0
1688127600000|2023-06-30 12:20:00|7531|7524|7533.3|7526.3|7533.3|7526.3|7529.3|7522.3|0
1688127900000|2023-06-30 12:25:00|7533.5|7526.5|7533.8|7526.8|7535.8|7528.8|7532.8|7525.8|0
1688128200000|2023-06-30 12:30:00|7534.3|7527.3|7542.3|7535.3|7543.5|7536.5|7534|7527|0
1688128500000|2023-06-30 12:35:00|7542.8|7535.8|7538.5|7531.5|7542.8|7535.8|7538.3|7531.3|0
1688128800000|2023-06-30 12:40:00|7538.8|7531.8|7537.3|7530.3|7538.8|7531.8|7534.8|7527.8|0
1688129100000|2023-06-30 12:45:00|7537.5|7530.5|7535.3|7528.3|7537.5|7530.5|7534.3|7527.3|0
1688129400000|2023-06-30 12:50:00|7535|7528|7534.8|7527.8|7536.8|7529.8|7533.8|7526.8|0
1688129700000|2023-06-30 12:55:00|7535|7528|7539.3|7532.3|7539.3|7532.3|7535|7528|0
1688130000000|2023-06-30 13:00:00|7539.8|7532.8|7543.3|7536.3|7543.8|7536.8|7539.8|7532.8|0
1688130300000|2023-06-30 13:05:00|7543.5|7536.5|7545.8|7538.8|7546.8|7539.8|7541.8|7534.8|0
1688130600000|2023-06-30 13:10:00|7546|7539|7546.8|7539.8|7548.8|7541.8|7545.3|7538.3|0
1688130900000|2023-06-30 13:15:00|7546.3|7539.3|7547|7540|7547.8|7540.8|7544.3|7537.3|0
1688131200000|2023-06-30 13:20:00|7547.3|7540.3|7543.3|7536.3|7547.3|7540.3|7541.8|7534.8|0
1688131500000|2023-06-30 13:25:00|7542.8|7535.8|7543.3|7536.3|7544.5|7537.5|7542.3|7535.3|0
1688131800000|2023-06-30 13:30:00|7543.5|7536.5|7543.3|7536.3|7546.8|7539.8|7540.8|7533.8|0
1688132100000|2023-06-30 13:35:00|7542.8|7535.8|7545.8|7538.8|7546|7539|7540.8|7533.8|0
1688132400000|2023-06-30 13:40:00|7546.3|7539.3|7547.8|7540.8|7548.3|7541.3|7545.8|7538.8|0
1688132700000|2023-06-30 13:45:00|7547.5|7540.5|7544|7537|7547.5|7540.5|7541.8|7534.8|0
1688133000000|2023-06-30 13:50:00|7544.5|7537.5|7546|7539|7546.3|7539.3|7543.3|7536.3|0
1688133300000|2023-06-30 13:55:00|7546.3|7539.3|7547.5|7540.5|7550.8|7543.8|7546.3|7539.3|0
1688133600000|2023-06-30 14:00:00|7547.3|7540.3|7550.8|7543.8|7551.3|7544.3|7546.5|7539.5|0
1688133900000|2023-06-30 14:05:00|7550.5|7543.5|7555|7548|7555.8|7548.8|7549.3|7542.3|0
1688134200000|2023-06-30 14:10:00|7555.2|7548.2|7551.2|7544.2|7555.9|7548.9|7550.7|7543.7|0
1688134500000|2023-06-30 14:15:00|7551.4|7544.4|7550.9|7543.9|7553.2|7546.2|7550.2|7543.2|0
1688134800000|2023-06-30 14:20:00|7551.2|7544.2|7548.7|7541.7|7552.2|7545.2|7548.2|7541.2|0
1688135100000|2023-06-30 14:25:00|7548.9|7541.9|7546.2|7539.2|7549.7|7542.7|7545.7|7538.7|0
1688135400000|2023-06-30 14:30:00|7545.7|7538.7|7542.2|7535.2|7546.2|7539.2|7542.2|7535.2|0
1688135700000|2023-06-30 14:35:00|7541.9|7534.9|7537.9|7530.9|7542.4|7535.4|7536.7|7529.7|0
1688136000000|2023-06-30 14:40:00|7538.2|7531.2|7539.2|7532.2|7541.2|7534.2|7537.2|7530.2|0
1688136300000|2023-06-30 14:45:00|7538.9|7531.9|7539.7|7532.7|7540.9|7533.9|7538.2|7531.2|0
1688136600000|2023-06-30 14:50:00|7539.4|7532.4|7541.2|7534.2|7542.7|7535.7|7538.2|7531.2|0
1688136900000|2023-06-30 14:55:00|7541.4|7534.4|7543.2|7536.2|7543.4|7536.4|7537.4|7530.4|0
1688137200000|2023-06-30 15:00:00|7543.7|7536.7|7537.7|7530.7|7543.7|7536.7|7537.2|7530.2|0
1688137500000|2023-06-30 15:05:00|7537.9|7530.9|7541.9|7534.9|7542.7|7535.7|7537.9|7530.9|0
1688137800000|2023-06-30 15:10:00|7542.2|7535.2|7541.2|7534.2|7543.9|7536.9|7540.7|7533.7|0
1688138100000|2023-06-30 15:15:00|7541.7|7534.7|7544.7|7537.7|7545.4|7538.4|7540.9|7533.9|0
1688138400000|2023-06-30 15:20:00|7544.4|7537.4|7546.9|7539.9|7547.7|7540.7|7543.7|7536.7|0
1688138700000|2023-06-30 15:25:00|7547.2|7540.2|7535.7|7528.7|7547.2|7540.2|7535.7|7528.7|0
1688139000000|2023-06-30 15:30:00|7536.2|7529.2|7532.7|7525.7|7536.7|7529.7|7526.9|7519.9|0
1688139300000|2023-06-30 15:35:00|7532.4|7525.4|7538.7|7531.7|7540.2|7533.2|7532.4|7525.4|0
1688139600000|2023-06-30 15:40:00|7538.4|7531.4|7540.2|7533.2|7542.7|7535.7|7537.2|7530.2|0
1688139900000|2023-06-30 15:45:00|7539.9|7532.9|7540.7|7533.7|7542.9|7535.9|7539.9|7532.9|0
1688140200000|2023-06-30 15:50:00|7540.9|7533.9|7540.2|7533.2|7541.2|7534.2|7537.7|7530.7|0
1688140500000|2023-06-30 15:55:00|7540.4|7533.4|7542.2|7535.2|7542.7|7535.7|7540.2|7533.2|0
1688140800000|2023-06-30 16:00:00|7542.7|7535.7|7543.7|7536.7|7544.7|7537.7|7542.2|7535.2|0
1688141100000|2023-06-30 16:05:00|7543.4|7536.4|7540.2|7533.2|7544.2|7537.2|7539.2|7532.2|0
1688141400000|2023-06-30 16:10:00|7540.4|7533.4|7539.2|7532.2|7541.7|7534.7|7537.7|7530.7|0
1688141700000|2023-06-30 16:15:00|7539.7|7532.7|7537.7|7530.7|7541.2|7534.2|7537.7|7530.7|0
1688142000000|2023-06-30 16:20:00|7537.9|7530.9|7543.2|7536.2|7543.7|7536.7|7537.9|7530.9|0
1688142300000|2023-06-30 16:25:00|7542.9|7535.9|7545.4|7538.4|7545.7|7538.7|7542.2|7535.2|0
1688142600000|2023-06-30 16:30:00|7545.7|7538.7|7544.7|7537.7|7546.7|7539.7|7544.2|7537.2|0
1688142900000|2023-06-30 16:35:00|7544.9|7537.9|7544.2|7537.2|7544.9|7537.9|7543.2|7536.2|0
1688143200000|2023-06-30 16:40:00|7544.4|7537.4|7545.2|7538.2|7546.7|7539.7|7544.2|7537.2|0
1688143500000|2023-06-30 16:45:00|7545.7|7538.7|7545.2|7538.2|7546.7|7539.7|7544.7|7537.7|0
1688143800000|2023-06-30 16:50:00|7544.7|7537.7|7545.4|7538.4|7545.7|7538.7|7543.9|7536.9|0
1688144100000|2023-06-30 16:55:00|7545.2|7538.2|7544.2|7537.2|7545.4|7538.4|7543.2|7536.2|0
1688144400000|2023-06-30 17:00:00|7543.9|7536.9|7544.7|7537.7|7544.7|7537.7|7543.2|7536.2|0
1688144700000|2023-06-30 17:05:00|7545.2|7538.2|7544.2|7537.2|7545.7|7538.7|7544.2|7537.2|0
1688145000000|2023-06-30 17:10:00|7543.7|7536.7|7542.2|7535.2|7545.2|7538.2|7542.2|7535.2|0
1688145300000|2023-06-30 17:15:00|7541.9|7534.9|7543.2|7536.2|7543.7|7536.7|7541.7|7534.7|0
1688145600000|2023-06-30 17:20:00|7543.4|7536.4|7542.7|7535.7|7544.2|7537.2|7542.2|7535.2|0
1688145900000|2023-06-30 17:25:00|7543.2|7536.2|7543.2|7536.2|7544.2|7537.2|7542.2|7535.2|0
1688146200000|2023-06-30 17:30:00|7543.7|7536.7|7543.2|7536.2|7544.4|7537.4|7542.7|7535.7|0
1688146500000|2023-06-30 17:35:00|7543.4|7536.4|7542.7|7535.7|7545.2|7538.2|7542.7|7535.7|0
1688146800000|2023-06-30 17:40:00|7542.9|7535.9|7544.2|7537.2|7544.7|7537.7|7542.9|7535.9|0
1688147100000|2023-06-30 17:45:00|7543.7|7536.7|7544.7|7537.7|7544.7|7537.7|7542.7|7535.7|0
1688147400000|2023-06-30 17:50:00|7544.2|7537.2|7544.2|7537.2|7544.9|7537.9|7543.2|7536.2|0
1688147700000|2023-06-30 17:55:00|7543.7|7536.7|7545.4|7538.4|7545.7|7538.7|7543.7|7536.7|0
1688148000000|2023-06-30 18:00:00|7545.7|7538.7|7545.7|7538.7|7545.7|7538.7|7544.4|7537.4|0
1688148300000|2023-06-30 18:05:00|7546.2|7539.2|7545.7|7538.7|7546.2|7539.2|7545.2|7538.2|0
1688148600000|2023-06-30 18:10:00|7545.4|7538.4|7545.2|7538.2|7545.7|7538.7|7544.9|7537.9|0
1688148900000|2023-06-30 18:15:00|7545.4|7538.4|7546.2|7539.2|7546.7|7539.7|7545.2|7538.2|0
1688149200000|2023-06-30 18:20:00|7546.4|7539.4|7546.7|7539.7|7546.7|7539.7|7545.7|7538.7|0
1688149500000|2023-06-30 18:25:00|7546.4|7539.4|7549.2|7542.2|7549.2|7542.2|7546.4|7539.4|0
1688149800000|2023-06-30 18:30:00|7549.4|7542.4|7549.9|7542.9|7550.4|7543.4|7548.2|7541.2|0
1688150100000|2023-06-30 18:35:00|7550.2|7543.2|7550.7|7543.7|7550.9|7543.9|7549.7|7542.7|0
1688150400000|2023-06-30 18:40:00|7551.2|7544.2|7551.2|7544.2|7551.7|7544.7|7550.2|7543.2|0
1688150700000|2023-06-30 18:45:00|7550.7|7543.7|7551.7|7544.7|7551.7|7544.7|7550.7|7543.7|0
1688151000000|2023-06-30 18:50:00|7552.2|7545.2|7552.9|7545.9|7553.7|7546.7|7551.7|7544.7|0
1688151300000|2023-06-30 18:55:00|7552.7|7545.7|7552.2|7545.2|7552.7|7545.7|7549.7|7542.7|0
1688151600000|2023-06-30 19:00:00|7552.4|7545.4|7553.2|7546.2|7553.7|7546.7|7552.2|7545.2|0
1688151900000|2023-06-30 19:05:00|7553.7|7546.7|7553.2|7546.2|7553.7|7546.7|7552.2|7545.2|0
1688152200000|2023-06-30 19:10:00|7553.7|7546.7|7554.7|7547.7|7555.2|7548.2|7553.2|7546.2|0
1688152500000|2023-06-30 19:15:00|7554.9|7547.9|7553.2|7546.2|7555.7|7548.7|7553.2|7546.2|0
1688152800000|2023-06-30 19:20:00|7552.9|7545.9|7551.7|7544.7|7552.9|7545.9|7550.9|7543.9|0
1688153100000|2023-06-30 19:25:00|7551.2|7544.2|7554.7|7547.7|7554.7|7547.7|7551.2|7544.2|0
1688153400000|2023-06-30 19:30:00|7554.4|7547.4|7552.2|7545.2|7554.7|7547.7|7552.2|7545.2|0
1688153700000|2023-06-30 19:35:00|7551.7|7544.7|7551.7|7544.7|7552.9|7545.9|7551.2|7544.2|0
1688154000000|2023-06-30 19:40:00|7551.4|7544.4|7551.7|7544.7|7552.2|7545.2|7550.4|7543.4|0
1688154300000|2023-06-30 19:45:00|7551.2|7544.2|7549.2|7542.2|7552.7|7545.7|7549.2|7542.2|0
1688154600000|2023-06-30 19:50:00|7549.4|7542.4|7549.9|7542.9|7550.2|7543.2|7548.2|7541.2|0
1688154900000|2023-06-30 19:55:00|7550.2|7543.2|7552.3|7545.3|7555.4|7548.4|7547.7|7540.7|0
1688155200000|2023-06-30 20:00:00|7552|7545|7547.6|7540.6|7552|7545|7543.6|7536.6|0
1688155500000|2023-06-30 20:05:00|7547.5|7540.5|7548.6|7541.6|7549.9|7542.9|7546.9|7539.9|0
1688155800000|2023-06-30 20:10:00|7548.7|7541.7|7546|7539|7549.2|7542.2|7545.7|7538.7|0
1688156100000|2023-06-30 20:15:00|7545.8|7538.8|7545.1|7538.1|7546.1|7539.1|7543.9|7536.9|0
1688156400000|2023-06-30 20:20:00|7545.4|7538.4|7544.8|7537.8|7546|7539|7544.2|7537.2|0
1688156700000|2023-06-30 20:25:00|7544.9|7537.9|7544.8|7537.8|7545.7|7538.7|7544.8|7537.8|0
1688157000000|2023-06-30 20:30:00|7544.5|7537.5|7545.8|7538.8|7545.8|7538.8|7543.9|7536.9|0
1688157300000|2023-06-30 20:35:00|7545.7|7538.7|7546.9|7539.9|7546.9|7539.9|7545.6|7538.6|0
1688157600000|2023-06-30 20:40:00|7547|7540|7545.4|7538.4|7547|7540|7545.4|7538.4|0
1688157900000|2023-06-30 20:45:00|7545.5|7538.5|7545.8|7538.8|7546.1|7539.1|7545.4|7538.4|0
1688158200000|2023-06-30 20:50:00|7545.9|7538.9|7546.6|7539.6|7546.6|7539.6|7545.8|7538.8|0
1688158500000|2023-06-30 20:55:00|7546.5|7539.5|7544.8|7537.8|7547.2|7540.2|7544.5|7537.5|0
1688226000000|2023-07-01 15:40:00|7545.8|7538.8|7545.8|7538.8|7545.8|7538.8|7545.8|7538.8|0
1688235000000|2023-07-01 18:10:00|7546.8|7539.8|7546.8|7539.8|7546.8|7539.8|7546.8|7539.8|0
1688238000000|2023-07-01 19:00:00|7547|7540|7547|7540|7547|7540|7547|7540|0
1688277600000|2023-07-02 06:00:00|7548|7541|7548|7541|7548|7541|7548|7541|0
1688284500000|2023-07-02 07:55:00|7553|7546|7551|7544|7553|7546|7551|7544|0
1688289600000|2023-07-02 09:20:00|7551.1|7544.1|7551.1|7544.1|7551.1|7544.1|7551.1|7544.1|0
1688297700000|2023-07-02 11:35:00|7551.3|7544.3|7551.3|7544.3|7551.3|7544.3|7551.3|7544.3|0
1688312100000|2023-07-02 15:35:00|7546.1|7539.1|7546.1|7539.1|7546.1|7539.1|7546.1|7539.1|0
1688315400000|2023-07-02 16:30:00|7547.8|7540.8|7547.8|7540.8|7547.8|7540.8|7547.8|7540.8|0
1688335200000|2023-07-02 22:00:00|7545.4|7538.4|7557.4|7550.4|7557.4|7550.4|7545.4|7538.4|0
1688335500000|2023-07-02 22:05:00|7557.5|7550.5|7555.9|7548.9|7558.6|7551.6|7555.4|7548.4|0
1688335800000|2023-07-02 22:10:00|7556.1|7549.1|7552.5|7545.5|7556.1|7549.1|7552.5|7545.5|0
1688336100000|2023-07-02 22:15:00|7552.6|7545.6|7552.6|7545.6|7553.2|7546.2|7551.9|7544.9|0
1688336400000|2023-07-02 22:20:00|7552.7|7545.7|7552.2|7545.2|7553|7546|7552.2|7545.2|0
1688336700000|2023-07-02 22:25:00|7552.3|7545.3|7551.3|7544.3|7552.8|7545.8|7550.5|7543.5|0
1688337000000|2023-07-02 22:30:00|7551.4|7544.4|7549.6|7542.6|7551.6|7544.6|7549.3|7542.3|0
1688337300000|2023-07-02 22:35:00|7549.7|7542.7|7550.3|7543.3|7550.6|7543.6|7549.4|7542.4|0
1688337600000|2023-07-02 22:40:00|7550.4|7543.4|7550.9|7543.9|7550.9|7543.9|7550.3|7543.3|0
1688337900000|2023-07-02 22:45:00|7551|7544|7551.9|7544.9|7552.2|7545.2|7550.3|7543.3|0
1688338200000|2023-07-02 22:50:00|7552.2|7545.2|7552.2|7545.2|7552.2|7545.2|7551.9|7544.9|0
1688338500000|2023-07-02 22:55:00|7552.1|7545.1|7552.1|7545.1|7552.1|7545.1|7551.5|7544.5|0
1688338800000|2023-07-02 23:00:00|7552.2|7545.2|7553.4|7546.4|7553.4|7546.4|7552.1|7545.1|0
1688339100000|2023-07-02 23:05:00|7553.2|7546.2|7553.2|7546.2|7553.8|7546.8|7552.6|7545.6|0
1688339400000|2023-07-02 23:10:00|7553.3|7546.3|7555.2|7548.2|7555.2|7548.2|7553.3|7546.3|0
1688339700000|2023-07-02 23:15:00|7555.1|7548.1|7554.6|7547.6|7555.2|7548.2|7554.3|7547.3|0
1688340000000|2023-07-02 23:20:00|7554.5|7547.5|7554.4|7547.4|7554.5|7547.5|7554.3|7547.3|0
1688340300000|2023-07-02 23:25:00|7554.5|7547.5|7554.9|7547.9|7555.2|7548.2|7554.4|7547.4|0
1688340600000|2023-07-02 23:30:00|7555|7548|7554|7547|7555|7548|7554|7547|0
1688340900000|2023-07-02 23:35:00|7553.9|7546.9|7553.4|7546.4|7553.9|7546.9|7553.1|7546.1|0
1688341200000|2023-07-02 23:40:00|7553.5|7546.5|7554.5|7547.5|7554.6|7547.6|7553.4|7546.4|0
1688341500000|2023-07-02 23:45:00|7554.6|7547.6|7554.6|7547.6|7555.5|7548.5|7554.3|7547.3|0
1688341800000|2023-07-02 23:50:00|7554.8|7547.8|7553.6|7546.6|7555.5|7548.5|7553.3|7546.3|0
1688342100000|2023-07-02 23:55:00|7553.8|7546.8|7553.8|7546.8|7553.9|7546.9|7552.8|7545.8|0
1688342400000|2023-07-03 00:00:00|7553.9|7546.9|7559.7|7552.7|7560.7|7553.7|7553.9|7546.9|0
1688342700000|2023-07-03 00:05:00|7559.2|7552.2|7559.2|7552.2|7559.7|7552.7|7557.4|7550.4|0
1688343000000|2023-07-03 00:10:00|7558.9|7551.9|7555.4|7548.4|7559.2|7552.2|7554.4|7547.4|0
1688343300000|2023-07-03 00:15:00|7555.7|7548.7|7557.4|7550.4|7559.2|7552.2|7555.7|7548.7|0
1688343600000|2023-07-03 00:20:00|7557.7|7550.7|7556.4|7549.4|7557.9|7550.9|7556.4|7549.4|0
1688343900000|2023-07-03 00:25:00|7556.2|7549.2|7554.4|7547.4|7557.2|7550.2|7554.2|7547.2|0
1688344200000|2023-07-03 00:30:00|7554.2|7547.2|7554.4|7547.4|7556.2|7549.2|7554.2|7547.2|0
1688344500000|2023-07-03 00:35:00|7554.7|7547.7|7554.2|7547.2|7554.7|7547.7|7553.9|7546.9|0
1688344800000|2023-07-03 00:40:00|7553.9|7546.9|7552.9|7545.9|7554.2|7547.2|7552.9|7545.9|0
1688345100000|2023-07-03 00:45:00|7553.2|7546.2|7551.9|7544.9|7554.4|7547.4|7551.7|7544.7|0
1688345400000|2023-07-03 00:50:00|7552.7|7545.7|7553.9|7546.9|7553.9|7546.9|7552.7|7545.7|0
1688345700000|2023-07-03 00:55:00|7553.7|7546.7|7553.9|7546.9|7553.9|7546.9|7553.2|7546.2|0
1688346000000|2023-07-03 01:00:00|7553.4|7546.4|7553.9|7546.9|7556.2|7549.2|7553.4|7546.4|0
1688346300000|2023-07-03 01:05:00|7554.2|7547.2|7554.9|7547.9|7554.9|7547.9|7553.7|7546.7|0
1688346600000|2023-07-03 01:10:00|7555.2|7548.2|7555.2|7548.2|7555.2|7548.2|7554.7|7547.7|0
1688346900000|2023-07-03 01:15:00|7554.9|7547.9|7554.7|7547.7|7555.4|7548.4|7554.2|7547.2|0
1688347200000|2023-07-03 01:20:00|7554.4|7547.4|7554.4|7547.4|7554.9|7547.9|7554.2|7547.2|0
1688347500000|2023-07-03 01:25:00|7554.7|7547.7|7554.4|7547.4|7555.4|7548.4|7554.2|7547.2|0
1688347800000|2023-07-03 01:30:00|7554.7|7547.7|7557.4|7550.4|7558.4|7551.4|7554.7|7547.7|0
1688348100000|2023-07-03 01:35:00|7557.2|7550.2|7559.2|7552.2|7560.4|7553.4|7557.2|7550.2|0
1688348400000|2023-07-03 01:40:00|7559.9|7552.9|7560.4|7553.4|7560.7|7553.7|7559.4|7552.4|0
1688348700000|2023-07-03 01:45:00|7560.2|7553.2|7558.9|7551.9|7560.2|7553.2|7558.7|7551.7|0
1688349000000|2023-07-03 01:50:00|7559.4|7552.4|7557.4|7550.4|7559.4|7552.4|7557.4|7550.4|0
1688349300000|2023-07-03 01:55:00|7557.2|7550.2|7559.9|7552.9|7560.4|7553.4|7556.9|7549.9|0
1688349600000|2023-07-03 02:00:00|7560.4|7553.4|7559.4|7552.4|7560.7|7553.7|7558.9|7551.9|0
1688349900000|2023-07-03 02:05:00|7559.2|7552.2|7558.4|7551.4|7559.2|7552.2|7557.9|7550.9|0
1688350200000|2023-07-03 02:10:00|7558.2|7551.2|7558.4|7551.4|7559.2|7552.2|7557.4|7550.4|0
1688350500000|2023-07-03 02:15:00|7558.2|7551.2|7558.4|7551.4|7559.2|7552.2|7557.7|7550.7|0
1688350800000|2023-07-03 02:20:00|7558.2|7551.2|7556.4|7549.4|7558.9|7551.9|7555.9|7548.9|0
1688351100000|2023-07-03 02:25:00|7556.9|7549.9|7559.4|7552.4|7559.4|7552.4|7556.9|7549.9|0
1688351400000|2023-07-03 02:30:00|7559.2|7552.2|7559.4|7552.4|7560.4|7553.4|7558.2|7551.2|0
1688351700000|2023-07-03 02:35:00|7559.7|7552.7|7560.4|7553.4|7560.4|7553.4|7558.9|7551.9|0
1688352000000|2023-07-03 02:40:00|7560.7|7553.7|7559.7|7552.7|7560.7|7553.7|7559.4|7552.4|0
1688352300000|2023-07-03 02:45:00|7559.4|7552.4|7560.4|7553.4|7560.7|7553.7|7559.4|7552.4|0
1688352600000|2023-07-03 02:50:00|7560.7|7553.7|7561.9|7554.9|7561.9|7554.9|7560.7|7553.7|0
1688352900000|2023-07-03 02:55:00|7561.4|7554.4|7562.4|7555.4|7562.7|7555.7|7561.4|7554.4|0
1688353200000|2023-07-03 03:00:00|7562.2|7555.2|7562.4|7555.4|7562.7|7555.7|7562.2|7555.2|0
1688353500000|2023-07-03 03:05:00|7562.7|7555.7|7562.7|7555.7|7562.7|7555.7|7562.4|7555.4|0
1688353800000|2023-07-03 03:10:00|7562.4|7555.4|7561.7|7554.7|7562.7|7555.7|7561.7|7554.7|0
1688354100000|2023-07-03 03:15:00|7561.4|7554.4|7561.2|7554.2|7562.4|7555.4|7561.2|7554.2|0
1688354400000|2023-07-03 03:20:00|7561.4|7554.4|7561.4|7554.4|7562.2|7555.2|7560.4|7553.4|0
1688354700000|2023-07-03 03:25:00|7561.2|7554.2|7562.2|7555.2|7562.7|7555.7|7561.2|7554.2|0
1688355000000|2023-07-03 03:30:00|7562.7|7555.7|7563.2|7556.2|7563.7|7556.7|7561.2|7554.2|0
1688355300000|2023-07-03 03:35:00|7562.9|7555.9|7563.9|7556.9|7563.9|7556.9|7562.9|7555.9|0
1688355600000|2023-07-03 03:40:00|7563.7|7556.7|7564.4|7557.4|7565.2|7558.2|7563.4|7556.4|0
1688355900000|2023-07-03 03:45:00|7564.2|7557.2|7564.4|7557.4|7564.9|7557.9|7564.2|7557.2|0
1688356200000|2023-07-03 03:50:00|7564.2|7557.2|7564.7|7557.7|7564.7|7557.7|7563.4|7556.4|0
1688356500000|2023-07-03 03:55:00|7565.2|7558.2|7565.4|7558.4|7565.4|7558.4|7564.7|7557.7|0
1688356800000|2023-07-03 04:00:00|7565.2|7558.2|7564.7|7557.7|7565.4|7558.4|7564.4|7557.4|0
1688357100000|2023-07-03 04:05:00|7564.4|7557.4|7564.2|7557.2|7564.7|7557.7|7564.2|7557.2|0
1688357400000|2023-07-03 04:10:00|7564.7|7557.7|7564.2|7557.2|7564.7|7557.7|7564.2|7557.2|0
1688357700000|2023-07-03 04:15:00|7564.7|7557.7|7565.2|7558.2|7565.2|7558.2|7564.2|7557.2|0
1688358000000|2023-07-03 04:20:00|7565.4|7558.4|7565.4|7558.4|7565.7|7558.7|7565.4|7558.4|0
1688358300000|2023-07-03 04:25:00|7565.7|7558.7|7565.4|7558.4|7565.7|7558.7|7565.2|7558.2|0
1688358600000|2023-07-03 04:30:00|7565.2|7558.2|7563.7|7556.7|7565.2|7558.2|7563.4|7556.4|0
1688358900000|2023-07-03 04:35:00|7563.4|7556.4|7563.4|7556.4|7564.2|7557.2|7562.4|7555.4|0
1688359200000|2023-07-03 04:40:00|7563.2|7556.2|7563.4|7556.4|7563.7|7556.7|7563.2|7556.2|0
1688359500000|2023-07-03 04:45:00|7563.7|7556.7|7563.4|7556.4|7563.7|7556.7|7563.2|7556.2|0
1688359800000|2023-07-03 04:50:00|7563.7|7556.7|7563.7|7556.7|7563.7|7556.7|7563.4|7556.4|0
1688360100000|2023-07-03 04:55:00|7563.4|7556.4|7565.4|7558.4|7565.4|7558.4|7563.4|7556.4|0
1688360400000|2023-07-03 05:00:00|7565.2|7558.2|7564.4|7557.4|7565.2|7558.2|7564.2|7557.2|0
1688360700000|2023-07-03 05:05:00|7564.7|7557.7|7563.9|7556.9|7564.7|7557.7|7562.7|7555.7|0
1688361000000|2023-07-03 05:10:00|7563.7|7556.7|7564.4|7557.4|7564.9|7557.9|7563.4|7556.4|0
1688361300000|2023-07-03 05:15:00|7563.9|7556.9|7563.4|7556.4|7564.4|7557.4|7563.2|7556.2|0
1688361600000|2023-07-03 05:20:00|7563.2|7556.2|7563.7|7556.7|7563.9|7556.9|7562.9|7555.9|0
1688361900000|2023-07-03 05:25:00|7563.9|7556.9|7565.2|7558.2|7565.2|7558.2|7563.9|7556.9|0
1688362200000|2023-07-03 05:30:00|7563.7|7556.7|7563.9|7556.9|7565.7|7558.7|7563.2|7556.2|0
1688362500000|2023-07-03 05:35:00|7564.2|7557.2|7564.9|7557.9|7566.2|7559.2|7563.9|7556.9|0
1688362800000|2023-07-03 05:40:00|7564.7|7557.7|7564.7|7557.7|7565.2|7558.2|7563.2|7556.2|0
1688363100000|2023-07-03 05:45:00|7564.4|7557.4|7564.2|7557.2|7564.9|7557.9|7563.7|7556.7|0
1688363400000|2023-07-03 05:50:00|7563.7|7556.7|7563.9|7556.9|7564.4|7557.4|7562.9|7555.9|0
1688363700000|2023-07-03 05:55:00|7564.2|7557.2|7562.9|7555.9|7564.7|7557.7|7562.4|7555.4|0
1688364000000|2023-07-03 06:00:00|7562.7|7555.7|7527.2|7520.2|7562.9|7555.9|7519.4|7512.4|0
1688364300000|2023-07-03 06:05:00|7527.4|7520.4|7540.7|7533.7|7540.7|7533.7|7527.4|7520.4|0
1688364600000|2023-07-03 06:10:00|7541.4|7534.4|7538.4|7531.4|7542.4|7535.4|7538.2|7531.2|0
1688364900000|2023-07-03 06:15:00|7537.9|7530.9|7533.4|7526.4|7538.2|7531.2|7532.4|7525.4|0
1688365200000|2023-07-03 06:20:00|7534.4|7527.4|7534.4|7527.4|7536.9|7529.9|7533.7|7526.7|0
1688365500000|2023-07-03 06:25:00|7535.4|7528.4|7538.7|7531.7|7540.2|7533.2|7533.9|7526.9|0
1688365800000|2023-07-03 06:30:00|7540.2|7533.2|7548.9|7541.9|7548.9|7541.9|7539.7|7532.7|0
1688366100000|2023-07-03 06:35:00|7549.2|7542.2|7548.4|7541.4|7549.9|7542.9|7547.2|7540.2|0
1688366400000|2023-07-03 06:40:00|7547.7|7540.7|7549.7|7542.7|7549.7|7542.7|7546.4|7539.4|0
1688366700000|2023-07-03 06:45:00|7549.2|7542.2|7546.7|7539.7|7551.7|7544.7|7544.2|7537.2|0
1688367000000|2023-07-03 06:50:00|7547.2|7540.2|7545.7|7538.7|7547.9|7540.9|7545.2|7538.2|0
1688367300000|2023-07-03 06:55:00|7545.4|7538.4|7536.4|7529.4|7546.9|7539.9|7534.7|7527.7|0
1688367600000|2023-07-03 07:00:00|7537.9|7530.9|7539.2|7532.2|7544.4|7537.4|7534.2|7527.2|0
1688367900000|2023-07-03 07:05:00|7539.7|7532.7|7542.7|7535.7|7543.4|7536.4|7538.7|7531.7|0
1688368200000|2023-07-03 07:10:00|7542.9|7535.9|7548.9|7541.9|7549.2|7542.2|7539.9|7532.9|0
1688368500000|2023-07-03 07:15:00|7549.2|7542.2|7561.7|7554.7|7562.2|7555.2|7549.2|7542.2|0
1688368800000|2023-07-03 07:20:00|7561.2|7554.2|7556.2|7549.2|7564.2|7557.2|7551.9|7544.9|0
1688369100000|2023-07-03 07:25:00|7556.4|7549.4|7548.7|7541.7|7557.2|7550.2|7545.9|7538.9|0
1688369400000|2023-07-03 07:30:00|7549.2|7542.2|7542.2|7535.2|7553.7|7546.7|7542.2|7535.2|0
1688369700000|2023-07-03 07:35:00|7541.4|7534.4|7545.7|7538.7|7546.2|7539.2|7540.7|7533.7|0
1688370000000|2023-07-03 07:40:00|7545.4|7538.4|7553.3|7546.3|7554.8|7547.8|7544.9|7537.9|0
1688370300000|2023-07-03 07:45:00|7553.8|7546.8|7556.8|7549.8|7557.3|7550.3|7553.3|7546.3|0
1688370600000|2023-07-03 07:50:00|7556.5|7549.5|7553.5|7546.5|7558.8|7551.8|7553.5|7546.5|0
1688370900000|2023-07-03 07:55:00|7553.3|7546.3|7553|7546|7556|7549|7551.8|7544.8|0
1688371200000|2023-07-03 08:00:00|7553.3|7546.3|7549.8|7542.8|7553.5|7546.5|7547.8|7540.8|0
1688371500000|2023-07-03 08:05:00|7550|7543|7544.8|7537.8|7551|7544|7544.8|7537.8|0
1688371800000|2023-07-03 08:10:00|7544.3|7537.3|7546.8|7539.8|7547.8|7540.8|7542.5|7535.5|0
1688372100000|2023-07-03 08:15:00|7546.5|7539.5|7551|7544|7551|7544|7544|7537|0
1688372400000|2023-07-03 08:20:00|7550.8|7543.8|7549|7542|7556|7549|7549|7542|0
1688372700000|2023-07-03 08:25:00|7548.8|7541.8|7551.8|7544.8|7553.3|7546.3|7548.3|7541.3|0
1688373000000|2023-07-03 08:30:00|7551.5|7544.5|7553.8|7546.8|7553.8|7546.8|7551.3|7544.3|0
1688373300000|2023-07-03 08:35:00|7553.5|7546.5|7557.8|7550.8|7559.3|7552.3|7553.3|7546.3|0
1688373600000|2023-07-03 08:40:00|7557.5|7550.5|7555.3|7548.3|7558|7551|7554.8|7547.8|0
1688373900000|2023-07-03 08:45:00|7555.5|7548.5|7555.8|7548.8|7556.3|7549.3|7553|7546|0
1688374200000|2023-07-03 08:50:00|7555.5|7548.5|7559|7552|7560.3|7553.3|7553.8|7546.8|0
1688374500000|2023-07-03 08:55:00|7558.8|7551.8|7558.8|7551.8|7560.3|7553.3|7557.8|7550.8|0
1688374800000|2023-07-03 09:00:00|7558.5|7551.5|7555.3|7548.3|7559.8|7552.8|7555.3|7548.3|0
1688375100000|2023-07-03 09:05:00|7555.5|7548.5|7553.8|7546.8|7556.8|7549.8|7552.5|7545.5|0
1688375400000|2023-07-03 09:10:00|7553.5|7546.5|7551.8|7544.8|7555.8|7548.8|7551.3|7544.3|0
1688375700000|2023-07-03 09:15:00|7551.3|7544.3|7553.5|7546.5|7553.5|7546.5|7549.8|7542.8|0
1688376000000|2023-07-03 09:20:00|7553.3|7546.3|7557.5|7550.5|7558|7551|7552.8|7545.8|0
1688376300000|2023-07-03 09:25:00|7557.3|7550.3|7557|7550|7558.8|7551.8|7556.3|7549.3|0
1688376600000|2023-07-03 09:30:00|7556.8|7549.8|7555.3|7548.3|7557.3|7550.3|7554.3|7547.3|0
1688376900000|2023-07-03 09:35:00|7555|7548|7555|7548|7557.8|7550.8|7554.5|7547.5|0
1688377200000|2023-07-03 09:40:00|7554.8|7547.8|7549.3|7542.3|7555|7548|7549.3|7542.3|0
1688377500000|2023-07-03 09:45:00|7548.8|7541.8|7552|7545|7552.3|7545.3|7548.5|7541.5|0
1688377800000|2023-07-03 09:50:00|7551.8|7544.8|7554.8|7547.8|7555.3|7548.3|7551.8|7544.8|0
1688378100000|2023-07-03 09:55:00|7554.3|7547.3|7554.8|7547.8|7555.3|7548.3|7552.8|7545.8|0
1688378400000|2023-07-03 10:00:00|7554.3|7547.3|7556.5|7549.5|7558.5|7551.5|7553.3|7546.3|0
1688378700000|2023-07-03 10:05:00|7556.8|7549.8|7555|7548|7557.8|7550.8|7554.5|7547.5|0
1688379000000|2023-07-03 10:10:00|7554.8|7547.8|7559|7552|7559.3|7552.3|7553.8|7546.8|0
1688379300000|2023-07-03 10:15:00|7559.3|7552.3|7556.5|7549.5|7560.3|7553.3|7556.3|7549.3|0
1688379600000|2023-07-03 10:20:00|7556.3|7549.3|7559|7552|7560|7553|7555.3|7548.3|0
1688379900000|2023-07-03 10:25:00|7559.3|7552.3|7559.5|7552.5|7562.3|7555.3|7559|7552|0
1688380200000|2023-07-03 10:30:00|7559.8|7552.8|7556.5|7549.5|7560|7553|7556|7549|0
1688380500000|2023-07-03 10:35:00|7556.8|7549.8|7561|7554|7561.5|7554.5|7556.8|7549.8|0
1688380800000|2023-07-03 10:40:00|7560.8|7553.8|7564.8|7557.8|7564.8|7557.8|7560.8|7553.8|0
1688381100000|2023-07-03 10:45:00|7564.5|7557.5|7561.3|7554.3|7564.5|7557.5|7560.8|7553.8|0
1688381400000|2023-07-03 10:50:00|7561.8|7554.8|7563.3|7556.3|7563.3|7556.3|7560.3|7553.3|0
1688381700000|2023-07-03 10:55:00|7562.8|7555.8|7560.8|7553.8|7564.3|7557.3|7559.8|7552.8|0
1688382000000|2023-07-03 11:00:00|7559.8|7552.8|7560.3|7553.3|7561.3|7554.3|7558.8|7551.8|0
1688382300000|2023-07-03 11:05:00|7559.8|7552.8|7557.8|7550.8|7559.8|7552.8|7557.3|7550.3|0
1688382600000|2023-07-03 11:10:00|7558|7551|7559.8|7552.8|7560.3|7553.3|7557.8|7550.8|0
1688382900000|2023-07-03 11:15:00|7559.3|7552.3|7558.8|7551.8|7560.3|7553.3|7558.8|7551.8|0
1688383200000|2023-07-03 11:20:00|7559|7552|7558.8|7551.8|7560.5|7553.5|7558.3|7551.3|0
1688383500000|2023-07-03 11:25:00|7559|7552|7560.8|7553.8|7562.3|7555.3|7558.8|7551.8|0
1688383800000|2023-07-03 11:30:00|7561|7554|7561.8|7554.8|7561.8|7554.8|7559.3|7552.3|0
1688384100000|2023-07-03 11:35:00|7561.5|7554.5|7561.8|7554.8|7564.5|7557.5|7560.5|7553.5|0
1688384400000|2023-07-03 11:40:00|7561.7|7554.7|7563.7|7556.7|7564.7|7557.7|7561.2|7554.2|0
1688384700000|2023-07-03 11:45:00|7563.4|7556.4|7563.2|7556.2|7565.7|7558.7|7562.2|7555.2|0
1688385000000|2023-07-03 11:50:00|7563.7|7556.7|7563.7|7556.7|7565.2|7558.2|7563.2|7556.2|0
1688385300000|2023-07-03 11:55:00|7563.9|7556.9|7559.2|7552.2|7564.9|7557.9|7559.2|7552.2|0
1688385600000|2023-07-03 12:00:00|7559.4|7552.4|7557.9|7550.9|7560.7|7553.7|7554.7|7547.7|0
1688385900000|2023-07-03 12:05:00|7558.2|7551.2|7559.7|7552.7|7561.2|7554.2|7558.2|7551.2|0
1688386200000|2023-07-03 12:10:00|7559.2|7552.2|7557.2|7550.2|7561.2|7554.2|7556.9|7549.9|0
1688386500000|2023-07-03 12:15:00|7556.9|7549.9|7553.4|7546.4|7557.7|7550.7|7553.4|7546.4|0
1688386800000|2023-07-03 12:20:00|7553.7|7546.7|7550.2|7543.2|7554.2|7547.2|7549.9|7542.9|0
1688387100000|2023-07-03 12:25:00|7550.7|7543.7|7547.2|7540.2|7551.4|7544.4|7546.9|7539.9|0
1688387400000|2023-07-03 12:30:00|7546.9|7539.9|7545.2|7538.2|7547.2|7540.2|7544.2|7537.2|0
1688387700000|2023-07-03 12:35:00|7545.4|7538.4|7543.4|7536.4|7548.9|7541.9|7543.2|7536.2|0
1688388000000|2023-07-03 12:40:00|7543.7|7536.7|7541.7|7534.7|7544.2|7537.2|7539.2|7532.2|0
1688388300000|2023-07-03 12:45:00|7542.2|7535.2|7540.7|7533.7|7542.4|7535.4|7539.7|7532.7|0
1688388600000|2023-07-03 12:50:00|7540.2|7533.2|7539.7|7532.7|7542.7|7535.7|7539.7|7532.7|0
1688388900000|2023-07-03 12:55:00|7539.4|7532.4|7536.2|7529.2|7539.7|7532.7|7535.2|7528.2|0
1688389200000|2023-07-03 13:00:00|7535.9|7528.9|7537.7|7530.7|7537.7|7530.7|7533.7|7526.7|0
1688389500000|2023-07-03 13:05:00|7537.4|7530.4|7539.4|7532.4|7540.2|7533.2|7536.7|7529.7|0
1688389800000|2023-07-03 13:10:00|7539.7|7532.7|7534.7|7527.7|7540.2|7533.2|7534.2|7527.2|0
1688390100000|2023-07-03 13:15:00|7535.2|7528.2|7528.2|7521.2|7535.2|7528.2|7528.2|7521.2|0
1688390400000|2023-07-03 13:20:00|7528.7|7521.7|7530.4|7523.4|7531.2|7524.2|7524.7|7517.7|0
1688390700000|2023-07-03 13:25:00|7530.7|7523.7|7534.7|7527.7|7535.2|7528.2|7529.2|7522.2|0
1688391000000|2023-07-03 13:30:00|7534.2|7527.2|7532.9|7525.9|7534.2|7527.2|7525.7|7518.7|0
1688391300000|2023-07-03 13:35:00|7532.7|7525.7|7532.2|7525.2|7538.2|7531.2|7530.4|7523.4|0
1688391600000|2023-07-03 13:40:00|7532.7|7525.7|7531.2|7524.2|7532.7|7525.7|7525.7|7518.7|0
1688391900000|2023-07-03 13:45:00|7530.7|7523.7|7522.7|7515.7|7533.2|7526.2|7521.2|7514.2|0
1688392200000|2023-07-03 13:50:00|7522.4|7515.4|7520.9|7513.9|7523.4|7516.4|7517.7|7510.7|0
1688392500000|2023-07-03 13:55:00|7520.7|7513.7|7520.9|7513.9|7524.7|7517.7|7520.7|7513.7|0
1688392800000|2023-07-03 14:00:00|7519.2|7512.2|7522.7|7515.7|7522.7|7515.7|7517.4|7510.4|0
1688393100000|2023-07-03 14:05:00|7521.9|7514.9|7522.2|7515.2|7523.2|7516.2|7519.7|7512.7|0
1688393400000|2023-07-03 14:10:00|7522.8|7515.8|7526.3|7519.3|7526.8|7519.8|7521.5|7514.5|0
1688393700000|2023-07-03 14:15:00|7526|7519|7529.3|7522.3|7531.8|7524.8|7525.8|7518.8|0
1688394000000|2023-07-03 14:20:00|7529.5|7522.5|7531|7524|7532|7525|7528.8|7521.8|0
1688394300000|2023-07-03 14:25:00|7531.3|7524.3|7531.3|7524.3|7531.8|7524.8|7528.8|7521.8|0
1688394600000|2023-07-03 14:30:00|7531.8|7524.8|7532.3|7525.3|7532.8|7525.8|7529.5|7522.5|0
1688394900000|2023-07-03 14:35:00|7532.8|7525.8|7534.8|7527.8|7535.3|7528.3|7529.8|7522.8|0
1688395200000|2023-07-03 14:40:00|7535|7528|7530.3|7523.3|7535.8|7528.8|7530|7523|0
1688395500000|2023-07-03 14:45:00|7530.5|7523.5|7533.3|7526.3|7534.8|7527.8|7529.3|7522.3|0
1688395800000|2023-07-03 14:50:00|7533.5|7526.5|7535.8|7528.8|7535.8|7528.8|7532.3|7525.3|0
1688396100000|2023-07-03 14:55:00|7536|7529|7537.3|7530.3|7537.5|7530.5|7533.3|7526.3|0
1688396400000|2023-07-03 15:00:00|7537.5|7530.5|7537.3|7530.3|7537.8|7530.8|7534.3|7527.3|0
1688396700000|2023-07-03 15:05:00|7536.8|7529.8|7540.5|7533.5|7540.8|7533.8|7536.3|7529.3|0
1688397000000|2023-07-03 15:10:00|7540.8|7533.8|7537.8|7530.8|7540.8|7533.8|7537.8|7530.8|0
1688397300000|2023-07-03 15:15:00|7537.5|7530.5|7532.5|7525.5|7538|7531|7531.8|7524.8|0
1688397600000|2023-07-03 15:20:00|7532.3|7525.3|7533.3|7526.3|7535|7528|7529.8|7522.8|0
1688397900000|2023-07-03 15:25:00|7533|7526|7530.8|7523.8|7534.3|7527.3|7530.3|7523.3|0
1688398200000|2023-07-03 15:30:00|7531|7524|7531.3|7524.3|7533.8|7526.8|7526.8|7519.8|0
1688398500000|2023-07-03 15:35:00|7531.5|7524.5|7534.3|7527.3|7535.8|7528.8|7531.5|7524.5|0
1688398800000|2023-07-03 15:40:00|7534.5|7527.5|7535.3|7528.3|7536|7529|7534.3|7527.3|0
1688399100000|2023-07-03 15:45:00|7534.8|7527.8|7536.3|7529.3|7536.3|7529.3|7534.3|7527.3|0
1688399400000|2023-07-03 15:50:00|7535.8|7528.8|7537.3|7530.3|7537.8|7530.8|7535.8|7528.8|0
1688399700000|2023-07-03 15:55:00|7537.5|7530.5|7537.8|7530.8|7538.3|7531.3|7536.8|7529.8|0
1688400000000|2023-07-03 16:00:00|7538|7531|7539.8|7532.8|7540|7533|7537.8|7530.8|0
1688400300000|2023-07-03 16:05:00|7539.5|7532.5|7538.8|7531.8|7540.3|7533.3|7538.8|7531.8|0
1688400600000|2023-07-03 16:10:00|7539.3|7532.3|7538.3|7531.3|7539.5|7532.5|7537.3|7530.3|0
1688400900000|2023-07-03 16:15:00|7538|7531|7538.8|7531.8|7538.8|7531.8|7537.8|7530.8|0
1688401200000|2023-07-03 16:20:00|7538.5|7531.5|7538|7531|7539.3|7532.3|7537.8|7530.8|0
1688401500000|2023-07-03 16:25:00|7537.8|7530.8|7539.3|7532.3|7539.3|7532.3|7537.3|7530.3|0
1688401800000|2023-07-03 16:30:00|7538.8|7531.8|7537.3|7530.3|7539.8|7532.8|7536.8|7529.8|0
1688402100000|2023-07-03 16:35:00|7537.8|7530.8|7538.5|7531.5|7539|7532|7537.3|7530.3|0
1688402400000|2023-07-03 16:40:00|7538.3|7531.3|7536.8|7529.8|7538.3|7531.3|7536.8|7529.8|0
1688402700000|2023-07-03 16:45:00|7536.3|7529.3|7535.8|7528.8|7536.3|7529.3|7534.3|7527.3|0
1688403000000|2023-07-03 16:50:00|7535.3|7528.3|7533.3|7526.3|7537.3|7530.3|7532.8|7525.8|0
1688403300000|2023-07-03 16:55:00|7533.8|7526.8|7530.3|7523.3|7533.8|7526.8|7530|7523|0
1688403600000|2023-07-03 17:00:00|7530|7523|7530.3|7523.3|7531.3|7524.3|7529.5|7522.5|0
1688403900000|2023-07-03 17:05:00|7530.8|7523.8|7531.8|7524.8|7531.8|7524.8|7530.8|7523.8|0
1688404200000|2023-07-03 17:10:00|7532|7525|7534|7527|7534|7527|7532|7525|0
1688404500000|2023-07-03 17:15:00|7533.8|7526.8|7533.3|7526.3|7533.8|7526.8|7532.5|7525.5|0
1688404800000|2023-07-03 17:20:00|7533.5|7526.5|7533.8|7526.8|7533.8|7526.8|7533.3|7526.3|0
1688405100000|2023-07-03 17:25:00|7533.5|7526.5|7534|7527|7534.8|7527.8|7533.5|7526.5|0
1688405400000|2023-07-03 17:30:00|7533.8|7526.8|7534.3|7527.3|7534.3|7527.3|7533.5|7526.5|0
1688405700000|2023-07-03 17:35:00|7534|7527|7533.8|7526.8|7534|7527|7533.3|7526.3|0
1688406000000|2023-07-03 17:40:00|7534|7527|7533.8|7526.8|7534|7527|7533.3|7526.3|0
1688406300000|2023-07-03 17:45:00|7534|7527|7533.8|7526.8|7534|7527|7533.3|7526.3|0
1688406900000|2023-07-03 17:55:00|7533.5|7526.5|7533.8|7526.8|7533.8|7526.8|7533.3|7526.3|0
1688407200000|2023-07-03 18:00:00|7533.5|7526.5|7534|7527|7534.5|7527.5|7533.5|7526.5|0
1688407500000|2023-07-03 18:05:00|7534.3|7527.3|7534.3|7527.3|7534.3|7527.3|7534|7527|0
1688407800000|2023-07-03 18:10:00|7534|7527|7533.8|7526.8|7534|7527|7533.8|7526.8|0
1688408100000|2023-07-03 18:15:00|7534.3|7527.3|7534.3|7527.3|7534.3|7527.3|7534.3|7527.3|0
1688408400000|2023-07-03 18:20:00|7534|7527|7534.3|7527.3|7534.3|7527.3|7534|7527|0
1688408700000|2023-07-03 18:25:00|7534|7527|7533.8|7526.8|7534.3|7527.3|7533.8|7526.8|0
1688409000000|2023-07-03 18:30:00|7534.5|7527.5|7533.8|7526.8|7534.5|7527.5|7533.8|7526.8|0
1688409300000|2023-07-03 18:35:00|7534.3|7527.3|7534.3|7527.3|7534.3|7527.3|7534|7527|0
1688410200000|2023-07-03 18:50:00|7534.5|7527.5|7534.3|7527.3|7534.5|7527.5|7534.3|7527.3|0
1688411100000|2023-07-03 19:05:00|7534|7527|7534.3|7527.3|7534.3|7527.3|7533.8|7526.8|0
1688411700000|2023-07-03 19:15:00|7534|7527|7533.8|7526.8|7534|7527|7533.8|7526.8|0
1688412000000|2023-07-03 19:20:00|7534.3|7527.3|7534.3|7527.3|7534.3|7527.3|7534.3|7527.3|0
1688412600000|2023-07-03 19:30:00|7534.8|7527.8|7534.8|7527.8|7535|7528|7534.8|7527.8|0
1688413200000|2023-07-03 19:40:00|7534.5|7527.5|7534.8|7527.8|7534.8|7527.8|7534.3|7527.3|0
1688413500000|2023-07-03 19:45:00|7535|7528|7534.5|7527.5|7535.3|7528.3|7534.5|7527.5|0
1688413800000|2023-07-03 19:50:00|7534.3|7527.3|7533.8|7526.8|7534.3|7527.3|7533.8|7526.8|0
1688414100000|2023-07-03 19:55:00|7534|7527|7536.3|7529.3|7536.8|7529.8|7534|7527|0
1688414400000|2023-07-03 20:00:00|7536.4|7529.4|7535.9|7528.9|7536.5|7529.5|7535.9|7528.9|0
1688414700000|2023-07-03 20:05:00|7535.8|7528.8|7536|7529|7536|7529|7535.8|7528.8|0
1688415000000|2023-07-03 20:10:00|7536.1|7529.1|7536|7529|7536.1|7529.1|7536|7529|0
1688415300000|2023-07-03 20:15:00|7535.9|7528.9|7535.1|7528.1|7536|7529|7535.1|7528.1|0
1688415600000|2023-07-03 20:20:00|7535.3|7528.3|7535.3|7528.3|7535.3|7528.3|7535.2|7528.2|0
1688415900000|2023-07-03 20:25:00|7535.2|7528.2|7535|7528|7535.2|7528.2|7535|7528|0
1688416200000|2023-07-03 20:30:00|7535.1|7528.1|7535.4|7528.4|7535.4|7528.4|7535.1|7528.1|0
1688416500000|2023-07-03 20:35:00|7535.5|7528.5|7535.7|7528.7|7535.7|7528.7|7535.4|7528.4|0
1688416800000|2023-07-03 20:40:00|7535.8|7528.8|7535.9|7528.9|7535.9|7528.9|7535.8|7528.8|0
1688417100000|2023-07-03 20:45:00|7536|7529|7536|7529|7536|7529|7536|7529|0
1688417400000|2023-07-03 20:50:00|7535.9|7528.9|7535.6|7528.6|7535.9|7528.9|7535.6|7528.6|0
1688417700000|2023-07-03 20:55:00|7535.8|7528.8|7535.7|7528.7|7535.8|7528.8|7535.2|7528.2|0
1688418000000|2023-07-03 21:00:00|7535.6|7528.6|7535.6|7528.6|7535.6|7528.6|7535.6|7528.6|0
1688418300000|2023-07-03 21:05:00|7535.5|7528.5|7535.5|7528.5|7535.5|7528.5|7535.5|7528.5|0
1688419500000|2023-07-03 21:25:00|7535.6|7528.6|7535.6|7528.6|7535.6|7528.6|7535.6|7528.6|0
1688420700000|2023-07-03 21:45:00|7535.4|7528.4|7535|7528|7535.4|7528.4|7535|7528|0
1688421000000|2023-07-03 21:50:00|7535.6|7528.6|7535.6|7528.6|7535.6|7528.6|7535.6|7528.6|0
1688421600000|2023-07-03 22:00:00|7532.8|7525.8|7531.9|7524.9|7533.4|7526.4|7531.3|7524.3|0
1688421900000|2023-07-03 22:05:00|7531.8|7524.8|7531.6|7524.6|7531.8|7524.8|7531.2|7524.2|0
1688422200000|2023-07-03 22:10:00|7531.4|7524.4|7531.2|7524.2|7531.4|7524.4|7530.7|7523.7|0
1688422500000|2023-07-03 22:15:00|7531.1|7524.1|7531.6|7524.6|7531.8|7524.8|7531.1|7524.1|0
1688422800000|2023-07-03 22:20:00|7531.7|7524.7|7532.4|7525.4|7532.4|7525.4|7531.2|7524.2|0
1688423100000|2023-07-03 22:25:00|7532.3|7525.3|7532.1|7525.1|7532.4|7525.4|7532.1|7525.1|0
1688423400000|2023-07-03 22:30:00|7532|7525|7532.1|7525.1|7532.4|7525.4|7531.8|7524.8|0
1688423700000|2023-07-03 22:35:00|7532.2|7525.2|7532.4|7525.4|7532.4|7525.4|7532.1|7525.1|0
1688424000000|2023-07-03 22:40:00|7532.3|7525.3|7532.1|7525.1|7532.4|7525.4|7532.1|7525.1|0
1688424300000|2023-07-03 22:45:00|7532.3|7525.3|7532.4|7525.4|7532.4|7525.4|7532.1|7525.1|0
1688424600000|2023-07-03 22:50:00|7532.3|7525.3|7532.4|7525.4|7532.4|7525.4|7531.8|7524.8|0
1688425200000|2023-07-03 23:00:00|7532.3|7525.3|7532.4|7525.4|7532.4|7525.4|7532|7525|0
1688425500000|2023-07-03 23:05:00|7532.5|7525.5|7532.6|7525.6|7532.6|7525.6|7532.5|7525.5|0
1688425800000|2023-07-03 23:10:00|7532.5|7525.5|7533|7526|7533|7526|7532.4|7525.4|0
1688426100000|2023-07-03 23:15:00|7532.9|7525.9|7533|7526|7533.2|7526.2|7532.6|7525.6|0
1688426400000|2023-07-03 23:20:00|7533.1|7526.1|7533.2|7526.2|7533.6|7526.6|7533|7526|0
1688426700000|2023-07-03 23:25:00|7533.1|7526.1|7533|7526|7533.2|7526.2|7533|7526|0
1688427000000|2023-07-03 23:30:00|7532.9|7525.9|7531.8|7524.8|7532.9|7525.9|7531.8|7524.8|0
1688427300000|2023-07-03 23:35:00|7531.9|7524.9|7532|7525|7532|7525|7531.9|7524.9|0
1688427600000|2023-07-03 23:40:00|7531.9|7524.9|7532.4|7525.4|7532.4|7525.4|7531.8|7524.8|0
1688427900000|2023-07-03 23:45:00|7532.3|7525.3|7530.4|7523.4|7532.3|7525.3|7530.4|7523.4|0
1688428200000|2023-07-03 23:50:00|7530.5|7523.5|7530.1|7523.1|7530.6|7523.6|7530|7523|0
1688428500000|2023-07-03 23:55:00|7530.4|7523.4|7531|7524|7531|7524|7530|7523|0
1688428800000|2023-07-04 00:00:00|7530.9|7523.9|7528.3|7521.3|7530.9|7523.9|7527.3|7520.3|0
1688429100000|2023-07-04 00:05:00|7528.5|7521.5|7531.3|7524.3|7532.8|7525.8|7528.3|7521.3|0
1688429400000|2023-07-04 00:10:00|7530.3|7523.3|7534|7527|7534|7527|7529|7522|0
1688429700000|2023-07-04 00:15:00|7534.5|7527.5|7532.5|7525.5|7535.3|7528.3|7531.3|7524.3|0
1688430000000|2023-07-04 00:20:00|7532.3|7525.3|7534|7527|7535.3|7528.3|7532.3|7525.3|0
1688430300000|2023-07-04 00:25:00|7534.3|7527.3|7532.8|7525.8|7535|7528|7532|7525|0
1688430600000|2023-07-04 00:30:00|7533|7526|7534|7527|7534|7527|7532.8|7525.8|0
1688430900000|2023-07-04 00:35:00|7534.3|7527.3|7534.5|7527.5|7534.8|7527.8|7533.5|7526.5|0
1688431200000|2023-07-04 00:40:00|7534.3|7527.3|7531.8|7524.8|7535.3|7528.3|7531.8|7524.8|0
1688431500000|2023-07-04 00:45:00|7532|7525|7530.8|7523.8|7533.3|7526.3|7530.5|7523.5|0
1688431800000|2023-07-04 00:50:00|7531.5|7524.5|7531.3|7524.3|7532.8|7525.8|7531|7524|0
1688432100000|2023-07-04 00:55:00|7531|7524|7530.5|7523.5|7532|7525|7530|7523|0
1688432400000|2023-07-04 01:00:00|7531.5|7524.5|7531.5|7524.5|7532|7525|7530.5|7523.5|0
1688432700000|2023-07-04 01:05:00|7531.3|7524.3|7530|7523|7531.5|7524.5|7529.8|7522.8|0
1688433000000|2023-07-04 01:10:00|7530.3|7523.3|7531|7524|7531|7524|7529.5|7522.5|0
1688433300000|2023-07-04 01:15:00|7530.8|7523.8|7531|7524|7531.5|7524.5|7529.5|7522.5|0
1688433600000|2023-07-04 01:20:00|7530.8|7523.8|7529.3|7522.3|7530.8|7523.8|7529.3|7522.3|0
1688433900000|2023-07-04 01:25:00|7529|7522|7528.3|7521.3|7529.5|7522.5|7527.8|7520.8|0
1688434200000|2023-07-04 01:30:00|7527.8|7520.8|7525.8|7518.8|7527.8|7520.8|7525.8|7518.8|0
1688434500000|2023-07-04 01:35:00|7526|7519|7527.3|7520.3|7527.5|7520.5|7526|7519|0
1688434800000|2023-07-04 01:40:00|7527.5|7520.5|7527.8|7520.8|7528.8|7521.8|7527.5|7520.5|0
1688435100000|2023-07-04 01:45:00|7528.5|7521.5|7530|7523|7530|7523|7527.8|7520.8|0
1688435400000|2023-07-04 01:50:00|7529.8|7522.8|7529.3|7522.3|7530|7523|7528.5|7521.5|0
1688435700000|2023-07-04 01:55:00|7529|7522|7530.8|7523.8|7531.5|7524.5|7529|7522|0
1688436000000|2023-07-04 02:00:00|7530|7523|7530.3|7523.3|7532|7525|7530|7523|0
1688436300000|2023-07-04 02:05:00|7530|7523|7527.3|7520.3|7530|7523|7527.3|7520.3|0
1688436600000|2023-07-04 02:10:00|7526.8|7519.8|7525.5|7518.5|7527|7520|7525.3|7518.3|0
1688436900000|2023-07-04 02:15:00|7525.8|7518.8|7527|7520|7527.5|7520.5|7525.5|7518.5|0
1688437200000|2023-07-04 02:20:00|7527.5|7520.5|7528|7521|7528.8|7521.8|7527.5|7520.5|0
1688437500000|2023-07-04 02:25:00|7528.3|7521.3|7527.8|7520.8|7528.3|7521.3|7527.3|7520.3|0
1688437800000|2023-07-04 02:30:00|7527.3|7520.3|7528|7521|7528.5|7521.5|7525.5|7518.5|0
1688438100000|2023-07-04 02:35:00|7527.8|7520.8|7528.5|7521.5|7528.8|7521.8|7527.8|7520.8|0
1688438400000|2023-07-04 02:40:00|7528.8|7521.8|7529.5|7522.5|7530|7523|7527.8|7520.8|0
1688438700000|2023-07-04 02:45:00|7528.5|7521.5|7528.5|7521.5|7528.8|7521.8|7528|7521|0
1688439000000|2023-07-04 02:50:00|7528.3|7521.3|7530|7523|7530.5|7523.5|7527.8|7520.8|0
1688439300000|2023-07-04 02:55:00|7529.8|7522.8|7529|7522|7529.8|7522.8|7528.8|7521.8|0
1688439600000|2023-07-04 03:00:00|7528.8|7521.8|7529.5|7522.5|7530|7523|7528.8|7521.8|0
1688439900000|2023-07-04 03:05:00|7529.8|7522.8|7529.8|7522.8|7529.8|7522.8|7529.3|7522.3|0
1688440200000|2023-07-04 03:10:00|7530.3|7523.3|7530.8|7523.8|7530.8|7523.8|7530.3|7523.3|0
1688440500000|2023-07-04 03:15:00|7530.5|7523.5|7530.8|7523.8|7531.3|7524.3|7530.3|7523.3|0
1688440800000|2023-07-04 03:20:00|7531.3|7524.3|7531.3|7524.3|7531.3|7524.3|7531.3|7524.3|0
1688441100000|2023-07-04 03:25:00|7531|7524|7530.8|7523.8|7531.3|7524.3|7530.8|7523.8|0
1688441400000|2023-07-04 03:30:00|7531|7524|7531.5|7524.5|7531.8|7524.8|7530.8|7523.8|0
1688441700000|2023-07-04 03:35:00|7531.8|7524.8|7533.8|7526.8|7533.8|7526.8|7531.3|7524.3|0
1688442000000|2023-07-04 03:40:00|7533.3|7526.3|7532.5|7525.5|7533.3|7526.3|7531.8|7524.8|0
1688442300000|2023-07-04 03:45:00|7532.3|7525.3|7532.3|7525.3|7532.5|7525.5|7532|7525|0
1688442600000|2023-07-04 03:50:00|7533|7526|7533.3|7526.3|7533.8|7526.8|7533|7526|0
1688442900000|2023-07-04 03:55:00|7532.5|7525.5|7531.3|7524.3|7532.5|7525.5|7531|7524|0
1688443200000|2023-07-04 04:00:00|7530.8|7523.8|7531|7524|7531.3|7524.3|7530.3|7523.3|0
1688443500000|2023-07-04 04:05:00|7531.5|7524.5|7532|7525|7532|7525|7530.8|7523.8|0
1688443800000|2023-07-04 04:10:00|7532.5|7525.5|7531.5|7524.5|7532.5|7525.5|7530.5|7523.5|0
1688444100000|2023-07-04 04:15:00|7531.8|7524.8|7531.8|7524.8|7531.8|7524.8|7531.3|7524.3|0
1688444400000|2023-07-04 04:20:00|7532|7525|7531.3|7524.3|7532.3|7525.3|7531.3|7524.3|0
1688444700000|2023-07-04 04:25:00|7530.8|7523.8|7530.5|7523.5|7530.8|7523.8|7530.3|7523.3|0
1688445000000|2023-07-04 04:30:00|7530.3|7523.3|7533.5|7526.5|7533.5|7526.5|7530.3|7523.3|0
1688445300000|2023-07-04 04:35:00|7533.3|7526.3|7533.8|7526.8|7533.8|7526.8|7532.3|7525.3|0
1688445600000|2023-07-04 04:40:00|7533.5|7526.5|7534.8|7527.8|7535|7528|7533.5|7526.5|0
1688445900000|2023-07-04 04:45:00|7534.5|7527.5|7532.3|7525.3|7534.5|7527.5|7532|7525|0
1688446200000|2023-07-04 04:50:00|7532.5|7525.5|7532|7525|7533.3|7526.3|7531.8|7524.8|0
1688446500000|2023-07-04 04:55:00|7532.3|7525.3|7532.5|7525.5|7533|7526|7532.3|7525.3|0
1688446800000|2023-07-04 05:00:00|7532.3|7525.3|7531.5|7524.5|7532.5|7525.5|7530.8|7523.8|0
1688447100000|2023-07-04 05:05:00|7531.8|7524.8|7530.3|7523.3|7531.8|7524.8|7530.3|7523.3|0
1688447400000|2023-07-04 05:10:00|7530|7523|7531.3|7524.3|7531.8|7524.8|7530|7523|0
1688447700000|2023-07-04 05:15:00|7530.5|7523.5|7530|7523|7532|7525|7529.8|7522.8|0
1688448000000|2023-07-04 05:20:00|7530.3|7523.3|7530.5|7523.5|7531|7524|7530|7523|0
1688448300000|2023-07-04 05:25:00|7530.3|7523.3|7528.8|7521.8|7530.5|7523.5|7528.8|7521.8|0
1688448600000|2023-07-04 05:30:00|7528.5|7521.5|7528.5|7521.5|7530|7523|7528|7521|0
1688448900000|2023-07-04 05:35:00|7528.8|7521.8|7529|7522|7529.3|7522.3|7527.8|7520.8|0
1688449200000|2023-07-04 05:40:00|7529.3|7522.3|7526|7519|7529.3|7522.3|7525.8|7518.8|0
1688449500000|2023-07-04 05:45:00|7525.8|7518.8|7523.8|7516.8|7526.5|7519.5|7523.8|7516.8|0
1688449800000|2023-07-04 05:50:00|7524|7517|7522.3|7515.3|7524.8|7517.8|7521.3|7514.3|0
1688450100000|2023-07-04 05:55:00|7522.5|7515.5|7524.5|7517.5|7524.8|7517.8|7521.5|7514.5|0
1688450400000|2023-07-04 06:00:00|7523.8|7516.8|7520.5|7513.5|7523.8|7516.8|7520|7513|0
1688450700000|2023-07-04 06:05:00|7520.8|7513.8|7522.3|7515.3|7522.8|7515.8|7520.5|7513.5|0
1688451000000|2023-07-04 06:10:00|7522.5|7515.5|7521.3|7514.3|7522.5|7515.5|7521.3|7514.3|0
1688451300000|2023-07-04 06:15:00|7521.5|7514.5|7523.3|7516.3|7523.3|7516.3|7521.3|7514.3|0
1688451600000|2023-07-04 06:20:00|7523.5|7516.5|7522.5|7515.5|7523.8|7516.8|7520.5|7513.5|0
1688451900000|2023-07-04 06:25:00|7522.8|7515.8|7522.3|7515.3|7524.3|7517.3|7520.3|7513.3|0
1688452200000|2023-07-04 06:30:00|7522|7515|7522.8|7515.8|7523.8|7516.8|7520.3|7513.3|0
1688452500000|2023-07-04 06:35:00|7523|7516|7521.8|7514.8|7523|7516|7521|7514|0
1688452800000|2023-07-04 06:40:00|7521.3|7514.3|7522.8|7515.8|7523|7516|7520.8|7513.8|0
1688453100000|2023-07-04 06:45:00|7523|7516|7523.8|7516.8|7524.3|7517.3|7521.8|7514.8|0
1688453400000|2023-07-04 06:50:00|7522.3|7515.3|7521.3|7514.3|7522.8|7515.8|7520.5|7513.5|0
1688453700000|2023-07-04 06:55:00|7521.5|7514.5|7526.3|7519.3|7526.3|7519.3|7521|7514|0
1688454000000|2023-07-04 07:00:00|7525.3|7518.3|7525.8|7518.8|7533|7526|7523.8|7516.8|0
1688454300000|2023-07-04 07:05:00|7525.5|7518.5|7526|7519|7527.5|7520.5|7521.8|7514.8|0
1688454600000|2023-07-04 07:10:00|7526.3|7519.3|7529.8|7522.8|7529.8|7522.8|7525.3|7518.3|0
1688454900000|2023-07-04 07:15:00|7530|7523|7531.3|7524.3|7535.3|7528.3|7530|7523|0
1688455200000|2023-07-04 07:20:00|7530.8|7523.8|7530.3|7523.3|7532.3|7525.3|7527|7520|0
1688455500000|2023-07-04 07:25:00|7530.8|7523.8|7528.3|7521.3|7531|7524|7526.5|7519.5|0
1688455800000|2023-07-04 07:30:00|7527.8|7520.8|7533.5|7526.5|7533.8|7526.8|7527.8|7520.8|0
1688456100000|2023-07-04 07:35:00|7533.3|7526.3|7533|7526|7534|7527|7531|7524|0
1688456400000|2023-07-04 07:40:00|7532.6|7525.6|7532.9|7525.9|7532.9|7525.9|7529.6|7522.6|0
1688456700000|2023-07-04 07:45:00|7532.4|7525.4|7530.4|7523.4|7532.6|7525.6|7529.9|7522.9|0
1688457000000|2023-07-04 07:50:00|7530.9|7523.9|7528.9|7521.9|7530.9|7523.9|7528.4|7521.4|0
1688457300000|2023-07-04 07:55:00|7528.6|7521.6|7531.4|7524.4|7533.6|7526.6|7528.1|7521.1|0
1688457600000|2023-07-04 08:00:00|7531.9|7524.9|7536.4|7529.4|7536.4|7529.4|7530.6|7523.6|0
1688457900000|2023-07-04 08:05:00|7535.9|7528.9|7534.6|7527.6|7536.1|7529.1|7532.1|7525.1|0
1688458200000|2023-07-04 08:10:00|7534.4|7527.4|7533.4|7526.4|7535.4|7528.4|7532.6|7525.6|0
1688458500000|2023-07-04 08:15:00|7533.9|7526.9|7533.4|7526.4|7534.1|7527.1|7532.4|7525.4|0
1688458800000|2023-07-04 08:20:00|7533.9|7526.9|7534.4|7527.4|7534.9|7527.9|7532.9|7525.9|0
1688459100000|2023-07-04 08:25:00|7534.1|7527.1|7531.6|7524.6|7534.4|7527.4|7531.4|7524.4|0
1688459400000|2023-07-04 08:30:00|7531.9|7524.9|7532.4|7525.4|7533.9|7526.9|7531.9|7524.9|0
1688459700000|2023-07-04 08:35:00|7532.6|7525.6|7533.4|7526.4|7534.4|7527.4|7531.4|7524.4|0
1688460000000|2023-07-04 08:40:00|7533.9|7526.9|7532.6|7525.6|7534.4|7527.4|7530.9|7523.9|0
1688460300000|2023-07-04 08:45:00|7532.4|7525.4|7531.4|7524.4|7533.9|7526.9|7531.1|7524.1|0
1688460600000|2023-07-04 08:50:00|7531.6|7524.6|7533.1|7526.1|7533.1|7526.1|7531.4|7524.4|0
1688460900000|2023-07-04 08:55:00|7533.4|7526.4|7534.4|7527.4|7535.9|7528.9|7532.9|7525.9|0
1688461200000|2023-07-04 09:00:00|7535.4|7528.4|7534.9|7527.9|7536.6|7529.6|7534.1|7527.1|0
1688461500000|2023-07-04 09:05:00|7535.1|7528.1|7538.4|7531.4|7538.9|7531.9|7535.1|7528.1|0
1688461800000|2023-07-04 09:10:00|7538.1|7531.1|7539.6|7532.6|7539.9|7532.9|7537.4|7530.4|0
1688462100000|2023-07-04 09:15:00|7539.9|7532.9|7541.4|7534.4|7541.9|7534.9|7539.4|7532.4|0
1688462400000|2023-07-04 09:20:00|7541.6|7534.6|7544.4|7537.4|7544.9|7537.9|7541.4|7534.4|0
1688462700000|2023-07-04 09:25:00|7543.9|7536.9|7543.4|7536.4|7545.9|7538.9|7542.9|7535.9|0
1688463000000|2023-07-04 09:30:00|7543.6|7536.6|7540.9|7533.9|7544.9|7537.9|7540.6|7533.6|0
1688463300000|2023-07-04 09:35:00|7541.1|7534.1|7541.4|7534.4|7542.4|7535.4|7539.6|7532.6|0
1688463600000|2023-07-04 09:40:00|7541.1|7534.1|7543.1|7536.1|7543.1|7536.1|7539.9|7532.9|0
1688463900000|2023-07-04 09:45:00|7543.4|7536.4|7546.1|7539.1|7546.6|7539.6|7542.9|7535.9|0
1688464200000|2023-07-04 09:50:00|7546.4|7539.4|7547.9|7540.9|7548.9|7541.9|7544.9|7537.9|0
1688464500000|2023-07-04 09:55:00|7548.1|7541.1|7550.9|7543.9|7551.1|7544.1|7547.9|7540.9|0
1688464800000|2023-07-04 10:00:00|7550.4|7543.4|7547.4|7540.4|7550.6|7543.6|7546.9|7539.9|0
1688465100000|2023-07-04 10:05:00|7547.6|7540.6|7543.4|7536.4|7548.4|7541.4|7543.1|7536.1|0
1688465400000|2023-07-04 10:10:00|7543.6|7536.6|7545.1|7538.1|7545.4|7538.4|7543.4|7536.4|0
1688465700000|2023-07-04 10:15:00|7545.4|7538.4|7544.4|7537.4|7545.9|7538.9|7543.4|7536.4|0
1688466000000|2023-07-04 10:20:00|7544.1|7537.1|7543.9|7536.9|7544.4|7537.4|7542.1|7535.1|0
1688466300000|2023-07-04 10:25:00|7544.1|7537.1|7544.4|7537.4|7544.9|7537.9|7542.4|7535.4|0
1688466600000|2023-07-04 10:30:00|7543.9|7536.9|7542.6|7535.6|7544.6|7537.6|7541.6|7534.6|0
1688466900000|2023-07-04 10:35:00|7542.4|7535.4|7541.4|7534.4|7542.9|7535.9|7538.9|7531.9|0
1688467200000|2023-07-04 10:40:00|7541.6|7534.6|7542.4|7535.4|7542.6|7535.6|7539.9|7532.9|0
1688467500000|2023-07-04 10:45:00|7542.6|7535.6|7544.9|7537.9|7545.4|7538.4|7541.9|7534.9|0
1688467800000|2023-07-04 10:50:00|7545.1|7538.1|7544.1|7537.1|7545.6|7538.6|7543.6|7536.6|0
1688468100000|2023-07-04 10:55:00|7543.9|7536.9|7545.1|7538.1|7547.1|7540.1|7543.9|7536.9|0
1688468400000|2023-07-04 11:00:00|7545.6|7538.6|7546.9|7539.9|7547.4|7540.4|7543.9|7536.9|0
1688468700000|2023-07-04 11:05:00|7547.1|7540.1|7545.9|7538.9|7547.4|7540.4|7545.1|7538.1|0
1688469000000|2023-07-04 11:10:00|7546.1|7539.1|7546.9|7539.9|7548.1|7541.1|7545.4|7538.4|0
1688469300000|2023-07-04 11:15:00|7546.4|7539.4|7545.9|7538.9|7547.1|7540.1|7545.6|7538.6|0
1688469600000|2023-07-04 11:20:00|7545.6|7538.6|7545.9|7538.9|7546.6|7539.6|7544.9|7537.9|0
1688469900000|2023-07-04 11:25:00|7545.6|7538.6|7544.1|7537.1|7546.9|7539.9|7543.9|7536.9|0
1688470200000|2023-07-04 11:30:00|7544.4|7537.4|7543.9|7536.9|7546.9|7539.9|7543.9|7536.9|0
1688470500000|2023-07-04 11:35:00|7544.1|7537.1|7543.1|7536.1|7544.4|7537.4|7541.9|7534.9|0
1688470800000|2023-07-04 11:40:00|7544|7537|7543|7536|7544.5|7537.5|7541.8|7534.8|0
1688471100000|2023-07-04 11:45:00|7543.3|7536.3|7542.5|7535.5|7544.8|7537.8|7542.3|7535.3|0
1688471400000|2023-07-04 11:50:00|7542.8|7535.8|7541.3|7534.3|7543.3|7536.3|7541.3|7534.3|0
1688471700000|2023-07-04 11:55:00|7541.5|7534.5|7540.8|7533.8|7541.8|7534.8|7539|7532|0
1688472000000|2023-07-04 12:00:00|7540.5|7533.5|7541.3|7534.3|7541.5|7534.5|7539.8|7532.8|0
1688472300000|2023-07-04 12:05:00|7540.8|7533.8|7538.3|7531.3|7540.8|7533.8|7537.5|7530.5|0
1688472600000|2023-07-04 12:10:00|7537.8|7530.8|7537|7530|7538.3|7531.3|7536.5|7529.5|0
1688472900000|2023-07-04 12:15:00|7537.3|7530.3|7535.8|7528.8|7538.5|7531.5|7535.5|7528.5|0
1688473200000|2023-07-04 12:20:00|7535.3|7528.3|7533.5|7526.5|7535.3|7528.3|7531.8|7524.8|0
1688473500000|2023-07-04 12:25:00|7533.8|7526.8|7533.8|7526.8|7535.3|7528.3|7533.3|7526.3|0
1688473800000|2023-07-04 12:30:00|7533.5|7526.5|7534.8|7527.8|7534.8|7527.8|7532.3|7525.3|0
1688474100000|2023-07-04 12:35:00|7534.5|7527.5|7537.3|7530.3|7538.8|7531.8|7534.3|7527.3|0
1688474400000|2023-07-04 12:40:00|7537|7530|7535.5|7528.5|7537|7530|7535.3|7528.3|0
1688474700000|2023-07-04 12:45:00|7535.8|7528.8|7535.3|7528.3|7536.3|7529.3|7534.8|7527.8|0
1688475000000|2023-07-04 12:50:00|7535|7528|7533.3|7526.3|7535.3|7528.3|7533.3|7526.3|0
1688475300000|2023-07-04 12:55:00|7533|7526|7533.8|7526.8|7535.3|7528.3|7532.3|7525.3|0
1688475600000|2023-07-04 13:00:00|7533.3|7526.3|7530.5|7523.5|7534.8|7527.8|7529.3|7522.3|0
1688475900000|2023-07-04 13:05:00|7530.8|7523.8|7531.5|7524.5|7531.8|7524.8|7528.8|7521.8|0
1688476200000|2023-07-04 13:10:00|7531.3|7524.3|7526.3|7519.3|7532.8|7525.8|7526|7519|0
1688476500000|2023-07-04 13:15:00|7526|7519|7526.5|7519.5|7526.8|7519.8|7524.8|7517.8|0
1688476800000|2023-07-04 13:20:00|7526.3|7519.3|7527.8|7520.8|7527.8|7520.8|7524.8|7517.8|0
1688477100000|2023-07-04 13:25:00|7528|7521|7525.3|7518.3|7528.3|7521.3|7525|7518|0
1688477400000|2023-07-04 13:30:00|7525.8|7518.8|7527.3|7520.3|7527.8|7520.8|7523.8|7516.8|0
1688477700000|2023-07-04 13:35:00|7526.8|7519.8|7528.3|7521.3|7528.8|7521.8|7526.8|7519.8|0
1688478000000|2023-07-04 13:40:00|7528.5|7521.5|7528.3|7521.3|7529.8|7522.8|7527|7520|0
1688478300000|2023-07-04 13:45:00|7528.5|7521.5|7528.8|7521.8|7529.3|7522.3|7527.8|7520.8|0
1688478600000|2023-07-04 13:50:00|7528.5|7521.5|7527.8|7520.8|7529.3|7522.3|7527.3|7520.3|0
1688478900000|2023-07-04 13:55:00|7528|7521|7527.3|7520.3|7528|7521|7526.5|7519.5|0
1688479200000|2023-07-04 14:00:00|7527.8|7520.8|7528.3|7521.3|7528.3|7521.3|7526.3|7519.3|0
1688479500000|2023-07-04 14:05:00|7528|7521|7528.8|7521.8|7529.8|7522.8|7526.8|7519.8|0
1688479800000|2023-07-04 14:10:00|7529.4|7522.4|7528.4|7521.4|7529.6|7522.6|7527.4|7520.4|0
1688480100000|2023-07-04 14:15:00|7528.6|7521.6|7527.9|7520.9|7528.6|7521.6|7526.9|7519.9|0
1688480400000|2023-07-04 14:20:00|7527.4|7520.4|7528.1|7521.1|7528.4|7521.4|7526.9|7519.9|0
1688480700000|2023-07-04 14:25:00|7528.4|7521.4|7526.9|7519.9|7528.9|7521.9|7526.6|7519.6|0
1688481000000|2023-07-04 14:30:00|7527.1|7520.1|7528.4|7521.4|7528.9|7521.9|7526.4|7519.4|0
1688481300000|2023-07-04 14:35:00|7528.1|7521.1|7527.4|7520.4|7528.4|7521.4|7525.9|7518.9|0
1688481600000|2023-07-04 14:40:00|7527.6|7520.6|7526.4|7519.4|7528.4|7521.4|7525.4|7518.4|0
1688481900000|2023-07-04 14:45:00|7526.1|7519.1|7526.4|7519.4|7526.4|7519.4|7525.1|7518.1|0
1688482200000|2023-07-04 14:50:00|7526.1|7519.1|7522.9|7515.9|7526.4|7519.4|7522.4|7515.4|0
1688482500000|2023-07-04 14:55:00|7523.1|7516.1|7523.4|7516.4|7525.1|7518.1|7522.9|7515.9|0
1688482800000|2023-07-04 15:00:00|7523.9|7516.9|7525.4|7518.4|7525.6|7518.6|7523.1|7516.1|0
1688483100000|2023-07-04 15:05:00|7525.9|7518.9|7524.4|7517.4|7526.4|7519.4|7524.1|7517.1|0
1688483400000|2023-07-04 15:10:00|7523.9|7516.9|7523.9|7516.9|7524.4|7517.4|7522.4|7515.4|0
1688483700000|2023-07-04 15:15:00|7523.6|7516.6|7524.4|7517.4|7524.9|7517.9|7523.4|7516.4|0
1688484000000|2023-07-04 15:20:00|7524.1|7517.1|7523.4|7516.4|7524.1|7517.1|7522.9|7515.9|0
1688484300000|2023-07-04 15:25:00|7523.9|7516.9|7522.4|7515.4|7524.4|7517.4|7521.4|7514.4|0
1688484600000|2023-07-04 15:30:00|7521.9|7514.9|7524.9|7517.9|7526.1|7519.1|7521.9|7514.9|0
1688484900000|2023-07-04 15:35:00|7523.9|7516.9|7522.4|7515.4|7525.9|7518.9|7522.1|7515.1|0
1688485200000|2023-07-04 15:40:00|7521.9|7514.9|7521.4|7514.4|7522.9|7515.9|7520.9|7513.9|0
1688485500000|2023-07-04 15:45:00|7521.1|7514.1|7521.4|7514.4|7521.4|7514.4|7519.9|7512.9|0
1688485800000|2023-07-04 15:50:00|7521.1|7514.1|7523.9|7516.9|7523.9|7516.9|7521.1|7514.1|0
1688486100000|2023-07-04 15:55:00|7524.4|7517.4|7524.4|7517.4|7524.9|7517.9|7523.4|7516.4|0
1688486400000|2023-07-04 16:00:00|7523.9|7516.9|7524.9|7517.9|7525.9|7518.9|7523.4|7516.4|0
1688486700000|2023-07-04 16:05:00|7524.6|7517.6|7523.4|7516.4|7524.6|7517.6|7522.9|7515.9|0
1688487000000|2023-07-04 16:10:00|7523.1|7516.1|7523.4|7516.4|7523.4|7516.4|7522.9|7515.9|0
1688487300000|2023-07-04 16:15:00|7522.9|7515.9|7523.9|7516.9|7524.1|7517.1|7522.9|7515.9|0
1688487600000|2023-07-04 16:20:00|7524.1|7517.1|7524.4|7517.4|7524.4|7517.4|7523.9|7516.9|0
1688487900000|2023-07-04 16:25:00|7524.6|7517.6|7525.4|7518.4|7525.4|7518.4|7524.4|7517.4|0
1688488200000|2023-07-04 16:30:00|7525.1|7518.1|7524.4|7517.4|7525.1|7518.1|7523.9|7516.9|0
1688488500000|2023-07-04 16:35:00|7524.1|7517.1|7524.4|7517.4|7524.9|7517.9|7523.9|7516.9|0
1688488800000|2023-07-04 16:40:00|7524.1|7517.1|7524.1|7517.1|7524.4|7517.4|7523.9|7516.9|0
1688489100000|2023-07-04 16:45:00|7523.9|7516.9|7524.6|7517.6|7524.9|7517.9|7523.9|7516.9|0
1688489400000|2023-07-04 16:50:00|7524.9|7517.9|7524.1|7517.1|7524.9|7517.9|7523.9|7516.9|0
1688489700000|2023-07-04 16:55:00|7523.9|7516.9|7524.1|7517.1|7524.4|7517.4|7523.9|7516.9|0
1688490000000|2023-07-04 17:00:00|7523.9|7516.9|7524.6|7517.6|7524.9|7517.9|7523.9|7516.9|0
1688490300000|2023-07-04 17:05:00|7524.4|7517.4|7524.9|7517.9|7525.1|7518.1|7524.4|7517.4|0
1688490600000|2023-07-04 17:10:00|7524.6|7517.6|7524.6|7517.6|7525.1|7518.1|7524.4|7517.4|0
1688490900000|2023-07-04 17:15:00|7524.9|7517.9|7524.9|7517.9|7524.9|7517.9|7524.9|7517.9|0
1688491200000|2023-07-04 17:20:00|7524.4|7517.4|7524.4|7517.4|7524.4|7517.4|7524.4|7517.4|0
1688491500000|2023-07-04 17:25:00|7524.9|7517.9|7524.9|7517.9|7524.9|7517.9|7524.9|7517.9|0
1688491800000|2023-07-04 17:30:00|7524.6|7517.6|7524.4|7517.4|7524.6|7517.6|7524.4|7517.4|0
1688492100000|2023-07-04 17:35:00|7523.9|7516.9|7524.4|7517.4|7524.4|7517.4|7523.9|7516.9|0
1688492400000|2023-07-04 17:40:00|7524.9|7517.9|7524.9|7517.9|7524.9|7517.9|7524.9|7517.9|0
1688492700000|2023-07-04 17:45:00|7524.4|7517.4|7524.4|7517.4|7524.4|7517.4|7524.4|7517.4|0
1688493000000|2023-07-04 17:50:00|7524.1|7517.1|7524.4|7517.4|7524.4|7517.4|7524.1|7517.1|0
1688493300000|2023-07-04 17:55:00|7524.1|7517.1|7524.4|7517.4|7524.4|7517.4|7523.9|7516.9|0
1688493600000|2023-07-04 18:00:00|7523.9|7516.9|7523.9|7516.9|7523.9|7516.9|7523.9|7516.9|0
1688493900000|2023-07-04 18:05:00|7523.4|7516.4|7524.4|7517.4|7524.4|7517.4|7523.4|7516.4|0
1688494200000|2023-07-04 18:10:00|7523.9|7516.9|7523.9|7516.9|7524.4|7517.4|7523.9|7516.9|0
1688494500000|2023-07-04 18:15:00|7523.4|7516.4|7524.1|7517.1|7524.1|7517.1|7523.4|7516.4|0
1688494800000|2023-07-04 18:20:00|7524.4|7517.4|7523.9|7516.9|7524.4|7517.4|7523.9|7516.9|0
1688495100000|2023-07-04 18:25:00|7523.6|7516.6|7524.1|7517.1|7524.1|7517.1|7523.4|7516.4|0
1688495400000|2023-07-04 18:30:00|7523.9|7516.9|7523.9|7516.9|7524.1|7517.1|7523.6|7516.6|0
1688495700000|2023-07-04 18:35:00|7523.6|7516.6|7523.1|7516.1|7523.9|7516.9|7522.9|7515.9|0
1688496000000|2023-07-04 18:40:00|7522.9|7515.9|7523.1|7516.1|7523.1|7516.1|7522.9|7515.9|0
1688496300000|2023-07-04 18:45:00|7522.9|7515.9|7522.9|7515.9|7522.9|7515.9|7522.9|7515.9|0
1688496600000|2023-07-04 18:50:00|7523.4|7516.4|7522.9|7515.9|7523.4|7516.4|7522.9|7515.9|0
1688496900000|2023-07-04 18:55:00|7523.4|7516.4|7523.4|7516.4|7523.4|7516.4|7522.9|7515.9|0
1688497200000|2023-07-04 19:00:00|7523.1|7516.1|7522.9|7515.9|7523.4|7516.4|7522.9|7515.9|0
1688497500000|2023-07-04 19:05:00|7523.1|7516.1|7523.1|7516.1|7523.4|7516.4|7522.9|7515.9|0
1688497800000|2023-07-04 19:10:00|7523.4|7516.4|7522.4|7515.4|7523.4|7516.4|7522.4|7515.4|0
1688498400000|2023-07-04 19:20:00|7522.9|7515.9|7522.6|7515.6|7522.9|7515.9|7522.4|7515.4|0
1688498700000|2023-07-04 19:25:00|7522.4|7515.4|7522.6|7515.6|7522.9|7515.9|7522.4|7515.4|0
1688499000000|2023-07-04 19:30:00|7522.9|7515.9|7522.4|7515.4|7522.9|7515.9|7522.1|7515.1|0
1688499600000|2023-07-04 19:40:00|7521.9|7514.9|7522.4|7515.4|7522.9|7515.9|7521.9|7514.9|0
1688499900000|2023-07-04 19:45:00|7522.1|7515.1|7522.1|7515.1|7522.4|7515.4|7521.9|7514.9|0
1688500200000|2023-07-04 19:50:00|7521.9|7514.9|7521.6|7514.6|7522.6|7515.6|7521.4|7514.4|0
1688500500000|2023-07-04 19:55:00|7521.4|7514.4|7523.6|7516.6|7524.6|7517.6|7521.1|7514.1|0
1688500800000|2023-07-04 20:00:00|7523.7|7516.7|7523.3|7516.3|7523.7|7516.7|7523|7516|0
1688501100000|2023-07-04 20:05:00|7523.2|7516.2|7523.2|7516.2|7523.2|7516.2|7523.2|7516.2|0
1688501400000|2023-07-04 20:10:00|7523.3|7516.3|7523.9|7516.9|7523.9|7516.9|7523.3|7516.3|0
1688503800000|2023-07-04 20:50:00|7523.7|7516.7|7523.3|7516.3|7523.7|7516.7|7523.3|7516.3|0
1688504100000|2023-07-04 20:55:00|7523.5|7516.5|7523.9|7516.9|7523.9|7516.9|7523.5|7516.5|0
1688505300000|2023-07-04 21:15:00|7524.7|7517.7|7524.7|7517.7|7524.7|7517.7|7524.7|7517.7|0
1688507100000|2023-07-04 21:45:00|7524.5|7517.5|7524.5|7517.5|7524.5|7517.5|7524.5|7517.5|0
1688508000000|2023-07-04 22:00:00|7526.1|7519.1|7525.2|7518.2|7526.2|7519.2|7525.1|7518.1|0
1688508300000|2023-07-04 22:05:00|7525.3|7518.3|7525.5|7518.5|7525.8|7518.8|7525.3|7518.3|0
1688508600000|2023-07-04 22:10:00|7525.6|7518.6|7525.8|7518.8|7526|7519|7525.5|7518.5|0
1688508900000|2023-07-04 22:15:00|7525.9|7518.9|7526.5|7519.5|7527.1|7520.1|7525.8|7518.8|0
1688509200000|2023-07-04 22:20:00|7526.4|7519.4|7525.6|7518.6|7526.5|7519.5|7525.3|7518.3|0
1688509500000|2023-07-04 22:25:00|7525.5|7518.5|7525|7518|7525.5|7518.5|7525|7518|0
1688509800000|2023-07-04 22:30:00|7525.1|7518.1|7525|7518|7525.3|7518.3|7524.7|7517.7|0
1688510100000|2023-07-04 22:35:00|7525.1|7518.1|7524.7|7517.7|7525.3|7518.3|7524.1|7517.1|0
1688510400000|2023-07-04 22:40:00|7524.5|7517.5|7525|7518|7525.6|7518.6|7524.1|7517.1|0
1688510700000|2023-07-04 22:45:00|7525.1|7518.1|7525|7518|7525.1|7518.1|7524.7|7517.7|0
1688511000000|2023-07-04 22:50:00|7524.9|7517.9|7525|7518|7525|7518|7524.7|7517.7|0
1688511300000|2023-07-04 22:55:00|7524.9|7517.9|7525|7518|7525|7518|7524.7|7517.7|0
1688511600000|2023-07-04 23:00:00|7524.9|7517.9|7524.7|7517.7|7524.9|7517.9|7524.7|7517.7|0
1688511900000|2023-07-04 23:05:00|7524.5|7517.5|7523.8|7516.8|7524.7|7517.7|7523.8|7516.8|0
1688512200000|2023-07-04 23:10:00|7523.7|7516.7|7524.1|7517.1|7524.1|7517.1|7523.7|7516.7|0
1688512500000|2023-07-04 23:15:00|7524.6|7517.6|7524.5|7517.5|7524.8|7517.8|7524.3|7517.3|0
1688512800000|2023-07-04 23:20:00|7524.4|7517.4|7524.5|7517.5|7524.5|7517.5|7524.1|7517.1|0
1688513100000|2023-07-04 23:25:00|7524.6|7517.6|7524.5|7517.5|7524.7|7517.7|7524.5|7517.5|0
1688513400000|2023-07-04 23:30:00|7524.6|7517.6|7524.5|7517.5|7524.8|7517.8|7524.2|7517.2|0
1688513700000|2023-07-04 23:35:00|7524.6|7517.6|7524.9|7517.9|7524.9|7517.9|7524.5|7517.5|0
1688514000000|2023-07-04 23:40:00|7525|7518|7525.8|7518.8|7526.2|7519.2|7524.9|7517.9|0
1688514300000|2023-07-04 23:45:00|7525.9|7518.9|7526.1|7519.1|7526.3|7519.3|7525.8|7518.8|0
1688514600000|2023-07-04 23:50:00|7526|7519|7524.5|7517.5|7526|7519|7524.5|7517.5|0
1688514900000|2023-07-04 23:55:00|7524.6|7517.6|7523.5|7516.5|7524.8|7517.8|7523.3|7516.3|0
1688515200000|2023-07-05 00:00:00|7523.8|7516.8|7523.2|7516.2|7527.4|7520.4|7521.8|7514.8|0
1688515500000|2023-07-05 00:05:00|7523.4|7516.4|7524.7|7517.7|7525.7|7518.7|7523.4|7516.4|0
1688515800000|2023-07-05 00:10:00|7524.4|7517.4|7522.9|7515.9|7525.2|7518.2|7521.9|7514.9|0
1688516100000|2023-07-05 00:15:00|7522.7|7515.7|7518.9|7511.9|7522.9|7515.9|7517.9|7510.9|0
1688516400000|2023-07-05 00:20:00|7519.2|7512.2|7520.9|7513.9|7521.4|7514.4|7518.7|7511.7|0
1688516700000|2023-07-05 00:25:00|7520.7|7513.7|7524.2|7517.2|7524.4|7517.4|7520.7|7513.7|0
1688517000000|2023-07-05 00:30:00|7522.7|7515.7|7521.9|7514.9|7523.9|7516.9|7521.9|7514.9|0
1688517300000|2023-07-05 00:35:00|7522.2|7515.2|7522.9|7515.9|7522.9|7515.9|7522.2|7515.2|0
1688517600000|2023-07-05 00:40:00|7523.4|7516.4|7523.2|7516.2|7523.7|7516.7|7522.7|7515.7|0
1688517900000|2023-07-05 00:45:00|7522.9|7515.9|7522.7|7515.7|7523.4|7516.4|7522.2|7515.2|0
1688518200000|2023-07-05 00:50:00|7523.2|7516.2|7522.4|7515.4|7523.9|7516.9|7521.9|7514.9|0
1688518500000|2023-07-05 00:55:00|7522.7|7515.7|7522.2|7515.2|7523.2|7516.2|7521.9|7514.9|0
1688518800000|2023-07-05 01:00:00|7521.7|7514.7|7522.2|7515.2|7522.4|7515.4|7520.7|7513.7|0
1688519100000|2023-07-05 01:05:00|7521.9|7514.9|7521.7|7514.7|7522.2|7515.2|7521.7|7514.7|0
1688519400000|2023-07-05 01:10:00|7521.9|7514.9|7522.9|7515.9|7522.9|7515.9|7521.7|7514.7|0
1688519700000|2023-07-05 01:15:00|7522.7|7515.7|7523.4|7516.4|7523.7|7516.7|7521.7|7514.7|0
1688520000000|2023-07-05 01:20:00|7523.7|7516.7|7522.9|7515.9|7523.7|7516.7|7522.9|7515.9|0
1688520300000|2023-07-05 01:25:00|7523.4|7516.4|7522.4|7515.4|7523.4|7516.4|7522.4|7515.4|0
1688520600000|2023-07-05 01:30:00|7522.7|7515.7|7523.2|7516.2|7523.7|7516.7|7522.2|7515.2|0
1688520900000|2023-07-05 01:35:00|7523.4|7516.4|7523.2|7516.2|7524.7|7517.7|7523.2|7516.2|0
1688521200000|2023-07-05 01:40:00|7522.7|7515.7|7522.4|7515.4|7522.9|7515.9|7522.2|7515.2|0
1688521500000|2023-07-05 01:45:00|7522.2|7515.2|7522.7|7515.7|7522.9|7515.9|7520.9|7513.9|0
1688521800000|2023-07-05 01:50:00|7522.4|7515.4|7521.4|7514.4|7522.7|7515.7|7521.2|7514.2|0
1688522100000|2023-07-05 01:55:00|7521.7|7514.7|7520.4|7513.4|7521.7|7514.7|7520.4|7513.4|0
1688522400000|2023-07-05 02:00:00|7520.2|7513.2|7518.9|7511.9|7520.7|7513.7|7518.9|7511.9|0
1688522700000|2023-07-05 02:05:00|7518.7|7511.7|7520.4|7513.4|7520.4|7513.4|7518.7|7511.7|0
1688523000000|2023-07-05 02:10:00|7520.2|7513.2|7518.4|7511.4|7520.7|7513.7|7517.9|7510.9|0
1688523300000|2023-07-05 02:15:00|7518.2|7511.2|7518.9|7511.9|7519.7|7512.7|7518.2|7511.2|0
1688523600000|2023-07-05 02:20:00|7519.2|7512.2|7520.4|7513.4|7520.4|7513.4|7518.9|7511.9|0
1688523900000|2023-07-05 02:25:00|7520.2|7513.2|7519.7|7512.7|7520.2|7513.2|7519.7|7512.7|0
1688524200000|2023-07-05 02:30:00|7519.9|7512.9|7520.4|7513.4|7520.4|7513.4|7518.4|7511.4|0
1688524500000|2023-07-05 02:35:00|7520.7|7513.7|7520.2|7513.2|7521.7|7514.7|7520.2|7513.2|0
1688524800000|2023-07-05 02:40:00|7519.9|7512.9|7518.9|7511.9|7519.9|7512.9|7518.9|7511.9|0
1688525100000|2023-07-05 02:45:00|7517.7|7510.7|7517.4|7510.4|7517.9|7510.9|7517.4|7510.4|0
1688525400000|2023-07-05 02:50:00|7517.7|7510.7|7517.4|7510.4|7517.7|7510.7|7517.2|7510.2|0
1688525700000|2023-07-05 02:55:00|7516.9|7509.9|7517.9|7510.9|7517.9|7510.9|7516.9|7509.9|0
1688526000000|2023-07-05 03:00:00|7517.7|7510.7|7517.4|7510.4|7518.2|7511.2|7516.9|7509.9|0
1688526300000|2023-07-05 03:05:00|7517.7|7510.7|7516.7|7509.7|7517.7|7510.7|7516.7|7509.7|0
1688526600000|2023-07-05 03:10:00|7516.2|7509.2|7517.2|7510.2|7517.2|7510.2|7516.2|7509.2|0
1688526900000|2023-07-05 03:15:00|7516.7|7509.7|7516.9|7509.9|7517.2|7510.2|7516.7|7509.7|0
1688527200000|2023-07-05 03:20:00|7517.2|7510.2|7516.9|7509.9|7517.9|7510.9|7516.9|7509.9|0
1688527500000|2023-07-05 03:25:00|7516.7|7509.7|7515.9|7508.9|7516.7|7509.7|7515.7|7508.7|0
1688527800000|2023-07-05 03:30:00|7516.2|7509.2|7516.9|7509.9|7516.9|7509.9|7515.7|7508.7|0
1688528100000|2023-07-05 03:35:00|7516.7|7509.7|7517.9|7510.9|7518.2|7511.2|7516.7|7509.7|0
1688528400000|2023-07-05 03:40:00|7517.7|7510.7|7517.7|7510.7|7517.9|7510.9|7517.7|7510.7|0
1688528700000|2023-07-05 03:45:00|7517.9|7510.9|7517.7|7510.7|7518.2|7511.2|7517.7|7510.7|0
1688529000000|2023-07-05 03:50:00|7517.9|7510.9|7518.7|7511.7|7518.7|7511.7|7517.7|7510.7|0
1688529300000|2023-07-05 03:55:00|7518.9|7511.9|7518.4|7511.4|7518.9|7511.9|7518.2|7511.2|0
1688529600000|2023-07-05 04:00:00|7518.7|7511.7|7517.7|7510.7|7518.9|7511.9|7516.9|7509.9|0
1688529900000|2023-07-05 04:05:00|7518.4|7511.4|7517.4|7510.4|7518.4|7511.4|7517.4|7510.4|0
1688530200000|2023-07-05 04:10:00|7517.7|7510.7|7518.4|7511.4|7518.4|7511.4|7517.7|7510.7|0
1688530500000|2023-07-05 04:15:00|7518.7|7511.7|7518.2|7511.2|7518.7|7511.7|7518.2|7511.2|0
1688530800000|2023-07-05 04:20:00|7518.4|7511.4|7518.7|7511.7|7518.9|7511.9|7518.2|7511.2|0
1688531100000|2023-07-05 04:25:00|7518.2|7511.2|7518.7|7511.7|7518.7|7511.7|7517.9|7510.9|0
1688531400000|2023-07-05 04:30:00|7518.9|7511.9|7517.9|7510.9|7519.2|7512.2|7517.2|7510.2|0
1688531700000|2023-07-05 04:35:00|7517.7|7510.7|7517.9|7510.9|7518.7|7511.7|7517.4|7510.4|0
1688532000000|2023-07-05 04:40:00|7518.4|7511.4|7518.7|7511.7|7518.7|7511.7|7517.2|7510.2|0
1688532300000|2023-07-05 04:45:00|7518.4|7511.4|7518.9|7511.9|7518.9|7511.9|7517.9|7510.9|0
1688532600000|2023-07-05 04:50:00|7518.7|7511.7|7518.9|7511.9|7518.9|7511.9|7518.7|7511.7|0
1688532900000|2023-07-05 04:55:00|7518.7|7511.7|7517.9|7510.9|7518.7|7511.7|7517.9|7510.9|0
1688533200000|2023-07-05 05:00:00|7517.4|7510.4|7517.7|7510.7|7518.4|7511.4|7517.4|7510.4|0
1688533500000|2023-07-05 05:05:00|7517.2|7510.2|7517.4|7510.4|7518.2|7511.2|7516.9|7509.9|0
1688533800000|2023-07-05 05:10:00|7517.7|7510.7|7518.2|7511.2|7518.2|7511.2|7517.4|7510.4|0
1688534100000|2023-07-05 05:15:00|7518.4|7511.4|7518.7|7511.7|7519.4|7512.4|7518.4|7511.4|0
1688534400000|2023-07-05 05:20:00|7518.9|7511.9|7517.4|7510.4|7518.9|7511.9|7517.2|7510.2|0
1688534700000|2023-07-05 05:25:00|7517.2|7510.2|7517.4|7510.4|7517.7|7510.7|7516.9|7509.9|0
1688535000000|2023-07-05 05:30:00|7517.2|7510.2|7517.4|7510.4|7518.4|7511.4|7517.2|7510.2|0
1688535300000|2023-07-05 05:35:00|7517.2|7510.2|7518.7|7511.7|7518.7|7511.7|7516.7|7509.7|0
1688535600000|2023-07-05 05:40:00|7518.4|7511.4|7516.7|7509.7|7518.9|7511.9|7516.7|7509.7|0
1688535900000|2023-07-05 05:45:00|7516.4|7509.4|7515.7|7508.7|7516.7|7509.7|7515.7|7508.7|0
1688536200000|2023-07-05 05:50:00|7515.4|7508.4|7515.9|7508.9|7516.4|7509.4|7515.2|7508.2|0
1688536500000|2023-07-05 05:55:00|7516.2|7509.2|7516.4|7509.4|7516.7|7509.7|7515.7|7508.7|0
1688536800000|2023-07-05 06:00:00|7516.2|7509.2|7511.4|7504.4|7516.2|7509.2|7511.2|7504.2|0
1688537100000|2023-07-05 06:05:00|7511.2|7504.2|7510.2|7503.2|7511.2|7504.2|7510.2|7503.2|0
1688537400000|2023-07-05 06:10:00|7510.4|7503.4|7510.7|7503.7|7511.2|7504.2|7509.9|7502.9|0
1688537700000|2023-07-05 06:15:00|7510.9|7503.9|7504.7|7497.7|7511.2|7504.2|7504.7|7497.7|0
1688538000000|2023-07-05 06:20:00|7504.9|7497.9|7503.2|7496.2|7505.2|7498.2|7503.2|7496.2|0
1688538300000|2023-07-05 06:25:00|7502.9|7495.9|7504.7|7497.7|7504.9|7497.9|7502.9|7495.9|0
1688538600000|2023-07-05 06:30:00|7503.9|7496.9|7503.2|7496.2|7504.2|7497.2|7502.9|7495.9|0
1688538900000|2023-07-05 06:35:00|7503.4|7496.4|7503.7|7496.7|7503.7|7496.7|7503.2|7496.2|0
1688539200000|2023-07-05 06:40:00|7503.4|7496.4|7499.2|7492.2|7503.7|7496.7|7498.4|7491.4|0
1688539500000|2023-07-05 06:45:00|7499.7|7492.7|7498.2|7491.2|7500.7|7493.7|7498.2|7491.2|0
1688539800000|2023-07-05 06:50:00|7497.7|7490.7|7495.7|7488.7|7498.7|7491.7|7495.4|7488.4|0
1688540100000|2023-07-05 06:55:00|7495.9|7488.9|7492.9|7485.9|7495.9|7488.9|7491.2|7484.2|0
1688540400000|2023-07-05 07:00:00|7493.9|7486.9|7483.4|7476.4|7503.2|7496.2|7483.4|7476.4|0
1688540700000|2023-07-05 07:05:00|7483.7|7476.7|7501.2|7494.2|7501.2|7494.2|7483.2|7476.2|0
1688541000000|2023-07-05 07:10:00|7501.4|7494.4|7504.4|7497.4|7508.2|7501.2|7501.4|7494.4|0
1688541300000|2023-07-05 07:15:00|7505.2|7498.2|7500.7|7493.7|7505.4|7498.4|7499.7|7492.7|0
1688541600000|2023-07-05 07:20:00|7500.9|7493.9|7496.7|7489.7|7501.4|7494.4|7494.4|7487.4|0
1688541900000|2023-07-05 07:25:00|7496.9|7489.9|7487.2|7480.2|7496.9|7489.9|7486.9|7479.9|0
1688542200000|2023-07-05 07:30:00|7487.4|7480.4|7493.7|7486.7|7497.2|7490.2|7486.7|7479.7|0
1688542500000|2023-07-05 07:35:00|7493.4|7486.4|7495.2|7488.2|7496.2|7489.2|7490.7|7483.7|0
1688542800000|2023-07-05 07:40:00|7495|7488|7495.7|7488.7|7496.5|7489.5|7493|7486|0
1688543100000|2023-07-05 07:45:00|7495.5|7488.5|7490.7|7483.7|7497.5|7490.5|7490|7483|0
1688543400000|2023-07-05 07:50:00|7491|7484|7490.7|7483.7|7494|7487|7488.5|7481.5|0
1688543700000|2023-07-05 07:55:00|7491|7484|7484|7477|7491|7484|7483.2|7476.2|0
1688544000000|2023-07-05 08:00:00|7483|7476|7480.7|7473.7|7483|7476|7477.2|7470.2|0
1688544300000|2023-07-05 08:05:00|7481|7474|7480.5|7473.5|7483|7476|7479.7|7472.7|0
1688544600000|2023-07-05 08:10:00|7481|7474|7480.5|7473.5|7481.5|7474.5|7475|7468|0
1688544900000|2023-07-05 08:15:00|7480.2|7473.2|7486.5|7479.5|7487.7|7480.7|7478.5|7471.5|0
1688545200000|2023-07-05 08:20:00|7486.7|7479.7|7484.2|7477.2|7488|7481|7484.2|7477.2|0
1688545500000|2023-07-05 08:25:00|7484.5|7477.5|7486.5|7479.5|7487.7|7480.7|7483.5|7476.5|0
1688545800000|2023-07-05 08:30:00|7486.7|7479.7|7484.5|7477.5|7486.7|7479.7|7483.5|7476.5|0
1688546100000|2023-07-05 08:35:00|7484.7|7477.7|7482.7|7475.7|7484.7|7477.7|7482.5|7475.5|0
1688546400000|2023-07-05 08:40:00|7483|7476|7485.2|7478.2|7485.5|7478.5|7483|7476|0
1688546700000|2023-07-05 08:45:00|7485|7478|7489.5|7482.5|7490|7483|7484|7477|0
1688547000000|2023-07-05 08:50:00|7489|7482|7488.5|7481.5|7491|7484|7488|7481|0
1688547300000|2023-07-05 08:55:00|7489|7482|7484.5|7477.5|7489.5|7482.5|7483.5|7476.5|0
1688547600000|2023-07-05 09:00:00|7484.2|7477.2|7486|7479|7487|7480|7482.5|7475.5|0
1688547900000|2023-07-05 09:05:00|7486.5|7479.5|7480.5|7473.5|7488|7481|7480.5|7473.5|0
1688548200000|2023-07-05 09:10:00|7480|7473|7476.7|7469.7|7480.5|7473.5|7475.7|7468.7|0
1688548500000|2023-07-05 09:15:00|7476.5|7469.5|7479.2|7472.2|7480.5|7473.5|7475.5|7468.5|0
1688548800000|2023-07-05 09:20:00|7479|7472|7477.2|7470.2|7481|7474|7475.5|7468.5|0
1688549100000|2023-07-05 09:25:00|7477.5|7470.5|7474.5|7467.5|7478.5|7471.5|7474.5|7467.5|0
1688549400000|2023-07-05 09:30:00|7475|7468|7475|7468|7475.7|7468.7|7471.7|7464.7|0
1688549700000|2023-07-05 09:35:00|7474.5|7467.5|7474.5|7467.5|7475.2|7468.2|7472.5|7465.5|0
1688550000000|2023-07-05 09:40:00|7474.2|7467.2|7475.5|7468.5|7476.5|7469.5|7473.2|7466.2|0
1688550300000|2023-07-05 09:45:00|7475.7|7468.7|7480.7|7473.7|7480.7|7473.7|7475.5|7468.5|0
1688550600000|2023-07-05 09:50:00|7480.5|7473.5|7479|7472|7481|7474|7478|7471|0
1688550900000|2023-07-05 09:55:00|7479.2|7472.2|7480.5|7473.5|7481.5|7474.5|7479|7472|0
1688551200000|2023-07-05 10:00:00|7480|7473|7479.5|7472.5|7481|7474|7477|7470|0
1688551500000|2023-07-05 10:05:00|7480|7473|7478|7471|7480|7473|7477.5|7470.5|0
1688551800000|2023-07-05 10:10:00|7478.2|7471.2|7480|7473|7481|7474|7477.5|7470.5|0
1688552100000|2023-07-05 10:15:00|7480.2|7473.2|7481.2|7474.2|7482.5|7475.5|7479.5|7472.5|0
1688552400000|2023-07-05 10:20:00|7481.5|7474.5|7482.5|7475.5|7483.2|7476.2|7481.5|7474.5|0
1688552700000|2023-07-05 10:25:00|7482|7475|7485.5|7478.5|7485.5|7478.5|7482|7475|0
1688553000000|2023-07-05 10:30:00|7485.2|7478.2|7486|7479|7487.5|7480.5|7484.7|7477.7|0
1688553300000|2023-07-05 10:35:00|7486.2|7479.2|7483.5|7476.5|7486.2|7479.2|7481|7474|0
1688553600000|2023-07-05 10:40:00|7483.2|7476.2|7483.7|7476.7|7485.5|7478.5|7483|7476|0
1688553900000|2023-07-05 10:45:00|7484|7477|7482|7475|7485|7478|7481|7474|0
1688554200000|2023-07-05 10:50:00|7481.5|7474.5|7481|7474|7482.5|7475.5|7480.2|7473.2|0
1688554500000|2023-07-05 10:55:00|7480.7|7473.7|7482|7475|7482|7475|7479|7472|0
1688554800000|2023-07-05 11:00:00|7481.2|7474.2|7482.5|7475.5|7483.2|7476.2|7480.5|7473.5|0
1688555100000|2023-07-05 11:05:00|7482.7|7475.7|7484|7477|7484|7477|7481.7|7474.7|0
1688555400000|2023-07-05 11:10:00|7484.2|7477.2|7480|7473|7484.5|7477.5|7479.5|7472.5|0
1688555700000|2023-07-05 11:15:00|7480.5|7473.5|7481.7|7474.7|7482|7475|7479|7472|0
1688556000000|2023-07-05 11:20:00|7481.5|7474.5|7478.5|7471.5|7482.5|7475.5|7478.5|7471.5|0
1688556300000|2023-07-05 11:25:00|7478.7|7471.7|7480|7473|7480.7|7473.7|7477|7470|0
1688556600000|2023-07-05 11:30:00|7480.2|7473.2|7481.5|7474.5|7482|7475|7479.2|7472.2|0
1688556900000|2023-07-05 11:35:00|7481.2|7474.2|7482.5|7475.5|7483|7476|7479.5|7472.5|0
1688557200000|2023-07-05 11:40:00|7482.6|7475.6|7483.6|7476.6|7486.3|7479.3|7481.6|7474.6|0
1688557500000|2023-07-05 11:45:00|7483.3|7476.3|7483.1|7476.1|7484.1|7477.1|7482.1|7475.1|0
1688557800000|2023-07-05 11:50:00|7482.8|7475.8|7477.6|7470.6|7483.8|7476.8|7477.1|7470.1|0
1688558100000|2023-07-05 11:55:00|7477.8|7470.8|7476.1|7469.1|7479.6|7472.6|7476.1|7469.1|0
1688558400000|2023-07-05 12:00:00|7475.8|7468.8|7476.1|7469.1|7477.8|7470.8|7475.8|7468.8|0
1688558700000|2023-07-05 12:05:00|7476.6|7469.6|7474.3|7467.3|7476.6|7469.6|7473.6|7466.6|0
1688559000000|2023-07-05 12:10:00|7474.1|7467.1|7474.1|7467.1|7475.6|7468.6|7471.6|7464.6|0
1688559300000|2023-07-05 12:15:00|7474.3|7467.3|7477.1|7470.1|7477.8|7470.8|7473.6|7466.6|0
1688559600000|2023-07-05 12:20:00|7477.3|7470.3|7479.8|7472.8|7480.1|7473.1|7476.6|7469.6|0
1688559900000|2023-07-05 12:25:00|7480.1|7473.1|7478.6|7471.6|7481.1|7474.1|7478.6|7471.6|0
1688560200000|2023-07-05 12:30:00|7478.3|7471.3|7478.6|7471.6|7482.6|7475.6|7478.1|7471.1|0
1688560500000|2023-07-05 12:35:00|7478.1|7471.1|7472.6|7465.6|7478.1|7471.1|7472.6|7465.6|0
1688560800000|2023-07-05 12:40:00|7472.8|7465.8|7469.8|7462.8|7474.6|7467.6|7469.6|7462.6|0
1688561100000|2023-07-05 12:45:00|7469.6|7462.6|7466.3|7459.3|7470.6|7463.6|7465.3|7458.3|0
1688561400000|2023-07-05 12:50:00|7466.1|7459.1|7463.1|7456.1|7466.6|7459.6|7463.1|7456.1|0
1688561700000|2023-07-05 12:55:00|7462.8|7455.8|7467.1|7460.1|7469.1|7462.1|7462.1|7455.1|0
1688562000000|2023-07-05 13:00:00|7466.6|7459.6|7465.1|7458.1|7466.6|7459.6|7463.6|7456.6|0
1688562300000|2023-07-05 13:05:00|7464.6|7457.6|7470.1|7463.1|7470.1|7463.1|7464.6|7457.6|0
1688562600000|2023-07-05 13:10:00|7470.3|7463.3|7473.1|7466.1|7474.1|7467.1|7469.1|7462.1|0
1688562900000|2023-07-05 13:15:00|7473.3|7466.3|7468.1|7461.1|7473.3|7466.3|7468.1|7461.1|0
1688563200000|2023-07-05 13:20:00|7468.3|7461.3|7468.6|7461.6|7470.6|7463.6|7466.8|7459.8|0
1688563500000|2023-07-05 13:25:00|7468.1|7461.1|7466.3|7459.3|7468.6|7461.6|7466.3|7459.3|0
1688563800000|2023-07-05 13:30:00|7466.1|7459.1|7462.1|7455.1|7468.6|7461.6|7460.6|7453.6|0
1688564100000|2023-07-05 13:35:00|7461.3|7454.3|7462.1|7455.1|7462.3|7455.3|7452.6|7445.6|0
1688564400000|2023-07-05 13:40:00|7461.3|7454.3|7457.1|7450.1|7461.6|7454.6|7455.1|7448.1|0
1688564700000|2023-07-05 13:45:00|7457.3|7450.3|7457.8|7450.8|7457.8|7450.8|7452.1|7445.1|0
1688565000000|2023-07-05 13:50:00|7458.1|7451.1|7457.1|7450.1|7461.6|7454.6|7456.6|7449.6|0
1688565300000|2023-07-05 13:55:00|7457.3|7450.3|7454.6|7447.6|7457.6|7450.6|7452.1|7445.1|0
1688565600000|2023-07-05 14:00:00|7454.3|7447.3|7448.8|7441.8|7454.3|7447.3|7448.3|7441.3|0
1688565900000|2023-07-05 14:05:00|7448.6|7441.6|7452.8|7445.8|7453.6|7446.6|7446.1|7439.1|0
1688566200000|2023-07-05 14:10:00|7453.6|7446.6|7456.8|7449.8|7459.6|7452.6|7452.1|7445.1|0
1688566500000|2023-07-05 14:15:00|7457.1|7450.1|7457.1|7450.1|7458.1|7451.1|7455.6|7448.6|0
1688566800000|2023-07-05 14:20:00|7456.8|7449.8|7458.1|7451.1|7459.3|7452.3|7456.1|7449.1|0
1688567100000|2023-07-05 14:25:00|7457.6|7450.6|7457.6|7450.6|7458.1|7451.1|7453.1|7446.1|0
1688567400000|2023-07-05 14:30:00|7457.8|7450.8|7459.3|7452.3|7459.8|7452.8|7455.1|7448.1|0
1688567700000|2023-07-05 14:35:00|7459.1|7452.1|7457.1|7450.1|7460.1|7453.1|7455.1|7448.1|0
1688568000000|2023-07-05 14:40:00|7457.3|7450.3|7454.1|7447.1|7458.1|7451.1|7453.6|7446.6|0
1688568300000|2023-07-05 14:45:00|7454.6|7447.6|7448.1|7441.1|7455.6|7448.6|7446.3|7439.3|0
1688568600000|2023-07-05 14:50:00|7447.8|7440.8|7440.2|7433.2|7447.8|7440.8|7439|7432|0
1688568900000|2023-07-05 14:55:00|7440|7433|7442.1|7435.1|7442.9|7435.9|7436.9|7429.9|0
1688569200000|2023-07-05 15:00:00|7442.4|7435.4|7442.6|7435.6|7444.9|7437.9|7440.1|7433.1|0
1688569500000|2023-07-05 15:05:00|7442.4|7435.4|7442.4|7435.4|7443.9|7436.9|7438.9|7431.9|0
1688569800000|2023-07-05 15:10:00|7441.9|7434.9|7442.9|7435.9|7443.9|7436.9|7439.9|7432.9|0
1688570100000|2023-07-05 15:15:00|7442.6|7435.6|7441.1|7434.1|7443.9|7436.9|7438.4|7431.4|0
1688570400000|2023-07-05 15:20:00|7441.4|7434.4|7451.1|7444.1|7451.1|7444.1|7441.4|7434.4|0
1688570700000|2023-07-05 15:25:00|7450.9|7443.9|7444.9|7437.9|7451.4|7444.4|7444.9|7437.9|0
1688571000000|2023-07-05 15:30:00|7445.2|7438.2|7448.7|7441.7|7452.2|7445.2|7445.2|7438.2|0
1688571300000|2023-07-05 15:35:00|7448.2|7441.2|7455.4|7448.4|7456.7|7449.7|7448.2|7441.2|0
1688571600000|2023-07-05 15:40:00|7455.2|7448.2|7453.2|7446.2|7455.2|7448.2|7451.4|7444.4|0
1688571900000|2023-07-05 15:45:00|7452.9|7445.9|7450.7|7443.7|7453.2|7446.2|7449.7|7442.7|0
1688572200000|2023-07-05 15:50:00|7450.4|7443.4|7450.2|7443.2|7450.7|7443.7|7448.2|7441.2|0
1688572500000|2023-07-05 15:55:00|7449.7|7442.7|7449.4|7442.4|7450.2|7443.2|7448.2|7441.2|0
1688572800000|2023-07-05 16:00:00|7449.2|7442.2|7450.7|7443.7|7451.9|7444.9|7447.7|7440.7|0
1688573100000|2023-07-05 16:05:00|7450.4|7443.4|7450.2|7443.2|7451.2|7444.2|7449.7|7442.7|0
1688573400000|2023-07-05 16:10:00|7449.9|7442.9|7448.2|7441.2|7450.2|7443.2|7447.7|7440.7|0
1688573700000|2023-07-05 16:15:00|7447.9|7440.9|7449.2|7442.2|7449.2|7442.2|7447.7|7440.7|0
1688574000000|2023-07-05 16:20:00|7448.9|7441.9|7447.2|7440.2|7449.2|7442.2|7447.2|7440.2|0
1688574300000|2023-07-05 16:25:00|7447.4|7440.4|7447.7|7440.7|7448.7|7441.7|7447.2|7440.2|0
1688574600000|2023-07-05 16:30:00|7448.2|7441.2|7448.7|7441.7|7448.7|7441.7|7447.2|7440.2|0
1688574900000|2023-07-05 16:35:00|7448.9|7441.9|7447.2|7440.2|7449.4|7442.4|7445.9|7438.9|0
1688575200000|2023-07-05 16:40:00|7446.7|7439.7|7445.7|7438.7|7447.7|7440.7|7445.7|7438.7|0
1688575500000|2023-07-05 16:45:00|7445.9|7438.9|7446.2|7439.2|7446.7|7439.7|7445.7|7438.7|0
1688575800000|2023-07-05 16:50:00|7446.4|7439.4|7445.7|7438.7|7446.9|7439.9|7445.2|7438.2|0
1688576100000|2023-07-05 16:55:00|7445.9|7438.9|7446.7|7439.7|7447.7|7440.7|7445.7|7438.7|0
1688576400000|2023-07-05 17:00:00|7447.2|7440.2|7447.2|7440.2|7448.2|7441.2|7446.7|7439.7|0
1688576700000|2023-07-05 17:05:00|7446.7|7439.7|7445.7|7438.7|7447.2|7440.2|7445.4|7438.4|0
1688577000000|2023-07-05 17:10:00|7445.4|7438.4|7445.7|7438.7|7445.7|7438.7|7445.2|7438.2|0
1688577300000|2023-07-05 17:15:00|7445.4|7438.4|7445.7|7438.7|7445.9|7438.9|7445.2|7438.2|0
1688577600000|2023-07-05 17:20:00|7445.2|7438.2|7445.2|7438.2|7446.4|7439.4|7445.2|7438.2|0
1688577900000|2023-07-05 17:25:00|7445.7|7438.7|7444.9|7437.9|7445.9|7438.9|7444.7|7437.7|0
1688578200000|2023-07-05 17:30:00|7445.2|7438.2|7446.7|7439.7|7446.9|7439.9|7444.7|7437.7|0
1688578500000|2023-07-05 17:35:00|7446.2|7439.2|7446.2|7439.2|7446.2|7439.2|7444.7|7437.7|0
1688578800000|2023-07-05 17:40:00|7446.4|7439.4|7447.2|7440.2|7447.7|7440.7|7445.7|7438.7|0
1688579100000|2023-07-05 17:45:00|7446.9|7439.9|7448.7|7441.7|7449.2|7442.2|7446.7|7439.7|0
1688579400000|2023-07-05 17:50:00|7448.2|7441.2|7447.7|7440.7|7448.7|7441.7|7447.2|7440.2|0
1688579700000|2023-07-05 17:55:00|7447.2|7440.2|7448.2|7441.2|7448.7|7441.7|7446.7|7439.7|0
1688580000000|2023-07-05 18:00:00|7447.7|7440.7|7447.9|7440.9|7449.9|7442.9|7446.9|7439.9|0
1688580300000|2023-07-05 18:05:00|7447.7|7440.7|7447.2|7440.2|7448.7|7441.7|7445.9|7438.9|0
1688580600000|2023-07-05 18:10:00|7447.4|7440.4|7446.2|7439.2|7447.4|7440.4|7445.7|7438.7|0
1688580900000|2023-07-05 18:15:00|7445.9|7438.9|7444.7|7437.7|7446.7|7439.7|7444.7|7437.7|0
1688581200000|2023-07-05 18:20:00|7444.2|7437.2|7441.9|7434.9|7444.2|7437.2|7440.7|7433.7|0
1688581500000|2023-07-05 18:25:00|7441.7|7434.7|7442.2|7435.2|7444.2|7437.2|7441.2|7434.2|0
1688581800000|2023-07-05 18:30:00|7442.4|7435.4|7445.2|7438.2|7445.2|7438.2|7442.2|7435.2|0
1688582100000|2023-07-05 18:35:00|7444.9|7437.9|7444.7|7437.7|7445.9|7438.9|7443.7|7436.7|0
1688582400000|2023-07-05 18:40:00|7444.9|7437.9|7445.7|7438.7|7446.2|7439.2|7444.7|7437.7|0
1688582700000|2023-07-05 18:45:00|7445.2|7438.2|7445.7|7438.7|7446.7|7439.7|7445.2|7438.2|0
1688583000000|2023-07-05 18:50:00|7445.4|7438.4|7444.7|7437.7|7446.2|7439.2|7444.7|7437.7|0
1688583300000|2023-07-05 18:55:00|7445.2|7438.2|7447.4|7440.4|7447.9|7440.9|7444.2|7437.2|0
1688583600000|2023-07-05 19:00:00|7447.2|7440.2|7447.7|7440.7|7448.2|7441.2|7446.7|7439.7|0
1688583900000|2023-07-05 19:05:00|7447.9|7440.9|7447.2|7440.2|7448.2|7441.2|7446.7|7439.7|0
1688584200000|2023-07-05 19:10:00|7446.9|7439.9|7447.7|7440.7|7447.9|7440.9|7446.4|7439.4|0
1688584500000|2023-07-05 19:15:00|7447.4|7440.4|7447.7|7440.7|7447.9|7440.9|7446.9|7439.9|0
1688584800000|2023-07-05 19:20:00|7447.2|7440.2|7446.2|7439.2|7447.2|7440.2|7445.4|7438.4|0
1688585100000|2023-07-05 19:25:00|7445.9|7438.9|7447.7|7440.7|7448.2|7441.2|7445.2|7438.2|0
1688585400000|2023-07-05 19:30:00|7447.2|7440.2|7444.9|7437.9|7447.7|7440.7|7444.7|7437.7|0
1688585700000|2023-07-05 19:35:00|7445.2|7438.2|7443.7|7436.7|7445.7|7438.7|7443.7|7436.7|0
1688586000000|2023-07-05 19:40:00|7443.2|7436.2|7443.4|7436.4|7445.4|7438.4|7443.2|7436.2|0
1688586300000|2023-07-05 19:45:00|7443.2|7436.2|7444.2|7437.2|7444.2|7437.2|7442.7|7435.7|0
1688586600000|2023-07-05 19:50:00|7443.7|7436.7|7443.9|7436.9|7444.7|7437.7|7442.7|7435.7|0
1688586900000|2023-07-05 19:55:00|7443.7|7436.7|7443.7|7436.7|7445.7|7438.7|7442.7|7435.7|0
1688587200000|2023-07-05 20:00:00|7443.8|7436.8|7444.2|7437.2|7444.9|7437.9|7443.4|7436.4|0
1688587500000|2023-07-05 20:05:00|7444.1|7437.1|7444.2|7437.2|7444.5|7437.5|7443.3|7436.3|0
1688587800000|2023-07-05 20:10:00|7444.1|7437.1|7444.6|7437.6|7444.6|7437.6|7443.4|7436.4|0
1688588100000|2023-07-05 20:15:00|7444.5|7437.5|7444|7437|7444.5|7437.5|7443.5|7436.5|0
1688588400000|2023-07-05 20:20:00|7444.1|7437.1|7443.5|7436.5|7444.6|7437.6|7442.9|7435.9|0
1688588700000|2023-07-05 20:25:00|7443.6|7436.6|7443.7|7436.7|7443.8|7436.8|7443.5|7436.5|0
1688589000000|2023-07-05 20:30:00|7443.8|7436.8|7443.8|7436.8|7444|7437|7443.7|7436.7|0
1688589300000|2023-07-05 20:35:00|7443.9|7436.9|7443.5|7436.5|7444|7437|7443.5|7436.5|0
1688589600000|2023-07-05 20:40:00|7443.4|7436.4|7443.4|7436.4|7443.8|7436.8|7443.4|7436.4|0
1688589900000|2023-07-05 20:45:00|7443.3|7436.3|7444|7437|7444|7437|7443.2|7436.2|0
1688590200000|2023-07-05 20:50:00|7444.1|7437.1|7444.9|7437.9|7444.9|7437.9|7444.1|7437.1|0
1688590500000|2023-07-05 20:55:00|7444.8|7437.8|7442.8|7435.8|7444.8|7437.8|7442.7|7435.7|0
1688590800000|2023-07-05 21:00:00|7443.3|7436.3|7443.6|7436.6|7443.6|7436.6|7443.2|7436.2|0
1688591100000|2023-07-05 21:05:00|7443.7|7436.7|7443.6|7436.6|7443.7|7436.7|7443.5|7436.5|0
1688591400000|2023-07-05 21:10:00|7443.5|7436.5|7444.4|7437.4|7444.4|7437.4|7443.4|7436.4|0
1688591700000|2023-07-05 21:15:00|7444.5|7437.5|7444.5|7437.5|7444.5|7437.5|7444.4|7437.4|0
1688592000000|2023-07-05 21:20:00|7444.4|7437.4|7444.3|7437.3|7444.4|7437.4|7444.1|7437.1|0
1688592300000|2023-07-05 21:25:00|7444.4|7437.4|7444.4|7437.4|7444.4|7437.4|7444.4|7437.4|0
1688592600000|2023-07-05 21:30:00|7444.5|7437.5|7444.4|7437.4|7444.8|7437.8|7444.1|7437.1|0
1688592900000|2023-07-05 21:35:00|7444.5|7437.5|7444.5|7437.5|7444.6|7437.6|7444.5|7437.5|0
1688593200000|2023-07-05 21:40:00|7444.6|7437.6|7445.2|7438.2|7445.2|7438.2|7444.6|7437.6|0
1688593500000|2023-07-05 21:45:00|7445.3|7438.3|7445.2|7438.2|7445.4|7438.4|7445.1|7438.1|0
1688593800000|2023-07-05 21:50:00|7445.3|7438.3|7445.2|7438.2|7445.4|7438.4|7445.1|7438.1|0
1688594100000|2023-07-05 21:55:00|7445.1|7438.1|7444.4|7437.4|7445.2|7438.2|7444.4|7437.4|0
1688594400000|2023-07-05 22:00:00|7444.7|7437.7|7445.9|7438.9|7446.2|7439.2|7444|7437|0
1688594700000|2023-07-05 22:05:00|7446|7439|7445.6|7438.6|7446.2|7439.2|7445.6|7438.6|0
1688595000000|2023-07-05 22:10:00|7445.5|7438.5|7445.3|7438.3|7445.6|7438.6|7445|7438|0
1688595300000|2023-07-05 22:15:00|7445.2|7438.2|7445.2|7438.2|7445.2|7438.2|7444.6|7437.6|0
1688595600000|2023-07-05 22:20:00|7445|7438|7445.2|7438.2|7445.2|7438.2|7444.9|7437.9|0
1688595900000|2023-07-05 22:25:00|7445.3|7438.3|7444.9|7437.9|7445.3|7438.3|7444.9|7437.9|0
1688596200000|2023-07-05 22:30:00|7446.9|7439.9|7448.6|7441.6|7450.2|7443.2|7446.6|7439.6|0
1688596500000|2023-07-05 22:35:00|7448.5|7441.5|7446.7|7439.7|7448.5|7441.5|7446.4|7439.4|0
1688596800000|2023-07-05 22:40:00|7446.6|7439.6|7450|7443|7452.2|7445.2|7446.6|7439.6|0
1688597100000|2023-07-05 22:45:00|7449.9|7442.9|7451.8|7444.8|7451.8|7444.8|7449.5|7442.5|0
1688597400000|2023-07-05 22:50:00|7452.3|7445.3|7451.1|7444.1|7452.4|7445.4|7449.6|7442.6|0
1688597700000|2023-07-05 22:55:00|7451|7444|7450.2|7443.2|7451|7444|7450.2|7443.2|0
1688598000000|2023-07-05 23:00:00|7450.1|7443.1|7450.8|7443.8|7450.9|7443.9|7449.8|7442.8|0
1688598300000|2023-07-05 23:05:00|7450.7|7443.7|7449.7|7442.7|7450.9|7443.9|7449.7|7442.7|0
1688598600000|2023-07-05 23:10:00|7449.6|7442.6|7448.9|7441.9|7449.6|7442.6|7448.6|7441.6|0
1688598900000|2023-07-05 23:15:00|7448.8|7441.8|7448.6|7441.6|7448.9|7441.9|7448.6|7441.6|0
1688599200000|2023-07-05 23:20:00|7448.7|7441.7|7449.2|7442.2|7449.2|7442.2|7448.6|7441.6|0
1688599500000|2023-07-05 23:25:00|7449.3|7442.3|7450.4|7443.4|7450.4|7443.4|7449.2|7442.2|0
1688599800000|2023-07-05 23:30:00|7450.3|7443.3|7449.8|7442.8|7450.3|7443.3|7449.8|7442.8|0
1688600100000|2023-07-05 23:35:00|7449.7|7442.7|7449.4|7442.4|7449.7|7442.7|7449.2|7442.2|0
1688600400000|2023-07-05 23:40:00|7449.5|7442.5|7449.4|7442.4|7449.7|7442.7|7449.1|7442.1|0
1688600700000|2023-07-05 23:45:00|7449.5|7442.5|7449.1|7442.1|7449.7|7442.7|7448.8|7441.8|0
1688601000000|2023-07-05 23:50:00|7449|7442|7448.6|7441.6|7449.1|7442.1|7448.6|7441.6|0
1688601300000|2023-07-05 23:55:00|7448.5|7441.5|7443.2|7436.2|7448.5|7441.5|7443.2|7436.2|0
1688601600000|2023-07-06 00:00:00|7443.5|7436.5|7430.3|7423.3|7443.5|7436.5|7430.1|7423.1|0
1688601900000|2023-07-06 00:05:00|7430.1|7423.1|7431.1|7424.1|7431.1|7424.1|7429.3|7422.3|0
1688602200000|2023-07-06 00:10:00|7431.6|7424.6|7432.1|7425.1|7433.6|7426.6|7430.3|7423.3|0
1688602500000|2023-07-06 00:15:00|7431.8|7424.8|7433.8|7426.8|7433.8|7426.8|7431.1|7424.1|0
1688602800000|2023-07-06 00:20:00|7434.3|7427.3|7436.8|7429.8|7437.1|7430.1|7434.1|7427.1|0
1688603100000|2023-07-06 00:25:00|7436.6|7429.6|7439.3|7432.3|7439.3|7432.3|7436.3|7429.3|0
1688603400000|2023-07-06 00:30:00|7439.1|7432.1|7438.3|7431.3|7439.1|7432.1|7437.3|7430.3|0
1688603700000|2023-07-06 00:35:00|7438.6|7431.6|7439.8|7432.8|7439.8|7432.8|7437.8|7430.8|0
1688604000000|2023-07-06 00:40:00|7440.1|7433.1|7439.1|7432.1|7440.1|7433.1|7438.3|7431.3|0
1688604300000|2023-07-06 00:45:00|7439.3|7432.3|7438.3|7431.3|7439.3|7432.3|7437.8|7430.8|0
1688604600000|2023-07-06 00:50:00|7438.8|7431.8|7437.1|7430.1|7440.3|7433.3|7436.8|7429.8|0
1688604900000|2023-07-06 00:55:00|7437.6|7430.6|7437.6|7430.6|7438.1|7431.1|7436.6|7429.6|0
1688605200000|2023-07-06 01:00:00|7437.1|7430.1|7436.1|7429.1|7438.1|7431.1|7435.8|7428.8|0
1688605500000|2023-07-06 01:05:00|7436.3|7429.3|7436.1|7429.1|7436.6|7429.6|7435.8|7428.8|0
1688605800000|2023-07-06 01:10:00|7435.8|7428.8|7437.6|7430.6|7437.6|7430.6|7435.6|7428.6|0
1688606100000|2023-07-06 01:15:00|7437.3|7430.3|7436.6|7429.6|7437.8|7430.8|7435.8|7428.8|0
1688606400000|2023-07-06 01:20:00|7436.8|7429.8|7436.3|7429.3|7436.8|7429.8|7435.1|7428.1|0
1688606700000|2023-07-06 01:25:00|7436.1|7429.1|7435.8|7428.8|7436.6|7429.6|7435.3|7428.3|0
1688607000000|2023-07-06 01:30:00|7436.1|7429.1|7435.8|7428.8|7436.1|7429.1|7434.8|7427.8|0
1688607300000|2023-07-06 01:35:00|7435.6|7428.6|7436.8|7429.8|7437.8|7430.8|7435.6|7428.6|0
1688607600000|2023-07-06 01:40:00|7436.6|7429.6|7436.3|7429.3|7436.8|7429.8|7435.3|7428.3|0
1688607900000|2023-07-06 01:45:00|7436.6|7429.6|7437.8|7430.8|7438.1|7431.1|7436.6|7429.6|0
1688608200000|2023-07-06 01:50:00|7437.6|7430.6|7437.6|7430.6|7438.1|7431.1|7436.8|7429.8|0
1688608500000|2023-07-06 01:55:00|7438.3|7431.3|7438.6|7431.6|7438.6|7431.6|7437.8|7430.8|0
1688608800000|2023-07-06 02:00:00|7438.3|7431.3|7437.6|7430.6|7439.1|7432.1|7437.3|7430.3|0
1688609100000|2023-07-06 02:05:00|7437.3|7430.3|7438.1|7431.1|7438.1|7431.1|7437.1|7430.1|0
1688609400000|2023-07-06 02:10:00|7438.3|7431.3|7438.6|7431.6|7439.6|7432.6|7438.1|7431.1|0
1688609700000|2023-07-06 02:15:00|7438.8|7431.8|7437.8|7430.8|7440.1|7433.1|7437.6|7430.6|0
1688610000000|2023-07-06 02:20:00|7437.6|7430.6|7437.8|7430.8|7438.8|7431.8|7437.6|7430.6|0
1688610300000|2023-07-06 02:25:00|7437.6|7430.6|7436.8|7429.8|7437.8|7430.8|7436.6|7429.6|0
1688610600000|2023-07-06 02:30:00|7437.3|7430.3|7435.8|7428.8|7437.3|7430.3|7435.8|7428.8|0
1688610900000|2023-07-06 02:35:00|7436.1|7429.1|7434.3|7427.3|7436.3|7429.3|7434.1|7427.1|0
1688611200000|2023-07-06 02:40:00|7434.1|7427.1|7431.3|7424.3|7434.1|7427.1|7431.3|7424.3|0
1688611500000|2023-07-06 02:45:00|7431.6|7424.6|7431.8|7424.8|7432.1|7425.1|7430.8|7423.8|0
1688611800000|2023-07-06 02:50:00|7431.6|7424.6|7431.1|7424.1|7431.8|7424.8|7430.8|7423.8|0
1688612100000|2023-07-06 02:55:00|7430.8|7423.8|7431.3|7424.3|7431.8|7424.8|7430.8|7423.8|0
1688612400000|2023-07-06 03:00:00|7432.1|7425.1|7432.6|7425.6|7433.1|7426.1|7431.3|7424.3|0
1688612700000|2023-07-06 03:05:00|7432.3|7425.3|7432.6|7425.6|7432.6|7425.6|7431.1|7424.1|0
1688613000000|2023-07-06 03:10:00|7432.3|7425.3|7431.8|7424.8|7432.3|7425.3|7431.8|7424.8|0
1688613300000|2023-07-06 03:15:00|7432.3|7425.3|7431.6|7424.6|7432.3|7425.3|7431.3|7424.3|0
1688613600000|2023-07-06 03:20:00|7431.3|7424.3|7431.3|7424.3|7431.8|7424.8|7430.8|7423.8|0
1688613900000|2023-07-06 03:25:00|7431.1|7424.1|7424.6|7417.6|7431.1|7424.1|7424.1|7417.1|0
1688614200000|2023-07-06 03:30:00|7425.1|7418.1|7423.8|7416.8|7425.8|7418.8|7423.6|7416.6|0
1688614500000|2023-07-06 03:35:00|7423.6|7416.6|7424.3|7417.3|7424.8|7417.8|7423.1|7416.1|0
1688614800000|2023-07-06 03:40:00|7424.6|7417.6|7424.6|7417.6|7424.8|7417.8|7423.3|7416.3|0
1688615100000|2023-07-06 03:45:00|7424.8|7417.8|7421.6|7414.6|7425.1|7418.1|7421.3|7414.3|0
1688615400000|2023-07-06 03:50:00|7421.8|7414.8|7418.8|7411.8|7421.8|7414.8|7418.8|7411.8|0
1688615700000|2023-07-06 03:55:00|7419.1|7412.1|7418.3|7411.3|7419.3|7412.3|7417.8|7410.8|0
1688616000000|2023-07-06 04:00:00|7418.6|7411.6|7416.8|7409.8|7419.8|7412.8|7416.8|7409.8|0
1688616300000|2023-07-06 04:05:00|7416.6|7409.6|7416.8|7409.8|7417.3|7410.3|7416.1|7409.1|0
1688616600000|2023-07-06 04:10:00|7417.1|7410.1|7417.8|7410.8|7418.6|7411.6|7417.1|7410.1|0
1688616900000|2023-07-06 04:15:00|7418.1|7411.1|7417.3|7410.3|7418.3|7411.3|7417.3|7410.3|0
1688617200000|2023-07-06 04:20:00|7417.6|7410.6|7417.3|7410.3|7418.8|7411.8|7417.3|7410.3|0
1688617500000|2023-07-06 04:25:00|7417.6|7410.6|7416.1|7409.1|7418.6|7411.6|7415.6|7408.6|0
1688617800000|2023-07-06 04:30:00|7416.3|7409.3|7417.1|7410.1|7417.3|7410.3|7416.3|7409.3|0
1688618100000|2023-07-06 04:35:00|7416.8|7409.8|7417.6|7410.6|7417.6|7410.6|7416.3|7409.3|0
1688618400000|2023-07-06 04:40:00|7417.8|7410.8|7417.1|7410.1|7417.8|7410.8|7417.1|7410.1|0
1688618700000|2023-07-06 04:45:00|7417.3|7410.3|7417.3|7410.3|7417.6|7410.6|7416.3|7409.3|0
1688619000000|2023-07-06 04:50:00|7416.8|7409.8|7418.1|7411.1|7418.6|7411.6|7416.8|7409.8|0
1688619300000|2023-07-06 04:55:00|7418.3|7411.3|7417.8|7410.8|7418.6|7411.6|7417.1|7410.1|0
1688619600000|2023-07-06 05:00:00|7418.1|7411.1|7415.6|7408.6|7418.6|7411.6|7415.1|7408.1|0
1688619900000|2023-07-06 05:05:00|7415.3|7408.3|7416.6|7409.6|7418.3|7411.3|7415.3|7408.3|0
1688620200000|2023-07-06 05:10:00|7416.3|7409.3|7416.6|7409.6|7417.8|7410.8|7416.1|7409.1|0
1688620500000|2023-07-06 05:15:00|7417.3|7410.3|7413.1|7406.1|7417.8|7410.8|7412.6|7405.6|0
1688620800000|2023-07-06 05:20:00|7412.6|7405.6|7413.1|7406.1|7413.8|7406.8|7412.3|7405.3|0
1688621100000|2023-07-06 05:25:00|7412.3|7405.3|7412.1|7405.1|7413.1|7406.1|7410.6|7403.6|0
1688621400000|2023-07-06 05:30:00|7412.6|7405.6|7410.8|7403.8|7413.1|7406.1|7409.8|7402.8|0
1688621700000|2023-07-06 05:35:00|7410.6|7403.6|7405.3|7398.3|7410.6|7403.6|7404.6|7397.6|0
1688622000000|2023-07-06 05:40:00|7405.6|7398.6|7404.3|7397.3|7406.1|7399.1|7404.1|7397.1|0
1688622300000|2023-07-06 05:45:00|7404.1|7397.1|7403.3|7396.3|7405.1|7398.1|7403.1|7396.1|0
1688622600000|2023-07-06 05:50:00|7403.1|7396.1|7406.8|7399.8|7406.8|7399.8|7402.8|7395.8|0
1688622900000|2023-07-06 05:55:00|7407.1|7400.1|7406.3|7399.3|7408.1|7401.1|7405.8|7398.8|0
1688623200000|2023-07-06 06:00:00|7406.1|7399.1|7408.8|7401.8|7409.8|7402.8|7404.6|7397.6|0
1688623500000|2023-07-06 06:05:00|7408.6|7401.6|7410.1|7403.1|7410.6|7403.6|7406.3|7399.3|0
1688623800000|2023-07-06 06:10:00|7410.3|7403.3|7409.1|7402.1|7410.3|7403.3|7405.8|7398.8|0
1688624100000|2023-07-06 06:15:00|7409.6|7402.6|7411.6|7404.6|7411.6|7404.6|7409.3|7402.3|0
1688624400000|2023-07-06 06:20:00|7411.8|7404.8|7410.1|7403.1|7412.1|7405.1|7409.1|7402.1|0
1688624700000|2023-07-06 06:25:00|7410.3|7403.3|7411.6|7404.6|7412.6|7405.6|7410.3|7403.3|0
1688625000000|2023-07-06 06:30:00|7412.6|7405.6|7409.6|7402.6|7412.6|7405.6|7409.6|7402.6|0
1688625300000|2023-07-06 06:35:00|7409.1|7402.1|7403.1|7396.1|7409.1|7402.1|7403.1|7396.1|0
1688625600000|2023-07-06 06:40:00|7403.3|7396.3|7405.3|7398.3|7408.3|7401.3|7401.1|7394.1|0
1688625900000|2023-07-06 06:45:00|7405.6|7398.6|7408.3|7401.3|7410.1|7403.1|7405.6|7398.6|0
1688626200000|2023-07-06 06:50:00|7408.6|7401.6|7405.1|7398.1|7408.6|7401.6|7405.1|7398.1|0
1688626500000|2023-07-06 06:55:00|7405.6|7398.6|7404.6|7397.6|7407.1|7400.1|7403.6|7396.6|0
1688626800000|2023-07-06 07:00:00|7403.6|7396.6|7385.6|7378.6|7404.1|7397.1|7377.6|7370.6|0
1688627100000|2023-07-06 07:05:00|7387.1|7380.1|7383.1|7376.1|7387.6|7380.6|7378.8|7371.8|0
1688627400000|2023-07-06 07:10:00|7382.3|7375.3|7389.4|7382.4|7390.8|7383.8|7372.3|7365.3|0
1688627700000|2023-07-06 07:15:00|7388.6|7381.6|7395.9|7388.9|7398.9|7391.9|7387.4|7380.4|0
1688628000000|2023-07-06 07:20:00|7395.4|7388.4|7394.9|7387.9|7404.1|7397.1|7393.6|7386.6|0
1688628300000|2023-07-06 07:25:00|7394.4|7387.4|7387.9|7380.9|7394.4|7387.4|7386.9|7379.9|0
1688628600000|2023-07-06 07:30:00|7387.1|7380.1|7384.4|7377.4|7388.9|7381.9|7380.6|7373.6|0
1688628900000|2023-07-06 07:35:00|7384.1|7377.1|7378.4|7371.4|7384.1|7377.1|7376.9|7369.9|0
1688629200000|2023-07-06 07:40:00|7379|7372|7364.7|7357.7|7381|7374|7364.7|7357.7|0
1688629500000|2023-07-06 07:45:00|7364.5|7357.5|7371|7364|7372|7365|7364.5|7357.5|0
1688629800000|2023-07-06 07:50:00|7370.5|7363.5|7366|7359|7370.7|7363.7|7362.7|7355.7|0
1688630100000|2023-07-06 07:55:00|7365.5|7358.5|7364|7357|7367|7360|7360|7353|0
1688630400000|2023-07-06 08:00:00|7363.5|7356.5|7359.5|7352.5|7364.2|7357.2|7358.5|7351.5|0
1688630700000|2023-07-06 08:05:00|7359|7352|7358.2|7351.2|7359|7352|7350.5|7343.5|0
1688631000000|2023-07-06 08:10:00|7358|7351|7357.2|7350.2|7358.7|7351.7|7356.5|7349.5|0
1688631300000|2023-07-06 08:15:00|7357.5|7350.5|7361|7354|7362|7355|7357|7350|0
1688631600000|2023-07-06 08:20:00|7360.7|7353.7|7361.7|7354.7|7363|7356|7359.5|7352.5|0
1688631900000|2023-07-06 08:25:00|7361.5|7354.5|7354|7347|7362.5|7355.5|7353.7|7346.7|0
1688632200000|2023-07-06 08:30:00|7354.2|7347.2|7358.5|7351.5|7358.5|7351.5|7353.5|7346.5|0
1688632500000|2023-07-06 08:35:00|7358|7351|7356.5|7349.5|7358|7351|7353.7|7346.7|0
1688632800000|2023-07-06 08:40:00|7357|7350|7363.5|7356.5|7364|7357|7355.5|7348.5|0
1688633100000|2023-07-06 08:45:00|7363|7356|7367|7360|7367.5|7360.5|7361|7354|0
1688633400000|2023-07-06 08:50:00|7366.7|7359.7|7364.5|7357.5|7370|7363|7362.5|7355.5|0
1688633700000|2023-07-06 08:55:00|7364|7357|7363|7356|7365|7358|7361|7354|0
1688634000000|2023-07-06 09:00:00|7363.5|7356.5|7355.2|7348.2|7363.5|7356.5|7355|7348|0
1688634300000|2023-07-06 09:05:00|7355|7348|7350.5|7343.5|7355|7348|7349.5|7342.5|0
1688634600000|2023-07-06 09:10:00|7350.7|7343.7|7353.5|7346.5|7355.5|7348.5|7350|7343|0
1688634900000|2023-07-06 09:15:00|7354.2|7347.2|7356.5|7349.5|7357.2|7350.2|7352.5|7345.5|0
1688635200000|2023-07-06 09:20:00|7356.7|7349.7|7354.7|7347.7|7359|7352|7354|7347|0
1688635500000|2023-07-06 09:25:00|7355|7348|7353.5|7346.5|7355.5|7348.5|7352.5|7345.5|0
1688635800000|2023-07-06 09:30:00|7353.7|7346.7|7357.5|7350.5|7360.2|7353.2|7353.7|7346.7|0
1688636100000|2023-07-06 09:35:00|7357.2|7350.2|7358.2|7351.2|7359.7|7352.7|7355|7348|0
1688636400000|2023-07-06 09:40:00|7358.5|7351.5|7355.5|7348.5|7360|7353|7355.5|7348.5|0
1688636700000|2023-07-06 09:45:00|7355|7348|7357|7350|7358.2|7351.2|7354.5|7347.5|0
1688637000000|2023-07-06 09:50:00|7356.7|7349.7|7352|7345|7356.7|7349.7|7351|7344|0
1688637300000|2023-07-06 09:55:00|7352.2|7345.2|7350.7|7343.7|7357.5|7350.5|7350.7|7343.7|0
1688637600000|2023-07-06 10:00:00|7350.5|7343.5|7346.7|7339.7|7350.5|7343.5|7346.5|7339.5|0
1688637900000|2023-07-06 10:05:00|7346.5|7339.5|7346|7339|7350.5|7343.5|7345.2|7338.2|0
1688638200000|2023-07-06 10:10:00|7346.2|7339.2|7346.5|7339.5|7347.5|7340.5|7345|7338|0
1688638500000|2023-07-06 10:15:00|7346|7339|7346.5|7339.5|7346.5|7339.5|7342.5|7335.5|0
1688638800000|2023-07-06 10:20:00|7346|7339|7341|7334|7348|7341|7340.5|7333.5|0
1688639100000|2023-07-06 10:25:00|7340.7|7333.7|7343|7336|7343|7336|7340.5|7333.5|0
1688639400000|2023-07-06 10:30:00|7343.5|7336.5|7343.5|7336.5|7344.5|7337.5|7340.7|7333.7|0
1688639700000|2023-07-06 10:35:00|7343.7|7336.7|7345|7338|7347.5|7340.5|7343|7336|0
1688640000000|2023-07-06 10:40:00|7344.7|7337.7|7345.2|7338.2|7345.5|7338.5|7342.5|7335.5|0
1688640300000|2023-07-06 10:45:00|7345.5|7338.5|7344.2|7337.2|7346|7339|7342.2|7335.2|0
1688640600000|2023-07-06 10:50:00|7344|7337|7341.7|7334.7|7345|7338|7341.7|7334.7|0
1688640900000|2023-07-06 10:55:00|7342|7335|7343.5|7336.5|7343.7|7336.7|7341.5|7334.5|0
1688641200000|2023-07-06 11:00:00|7344.5|7337.5|7344.5|7337.5|7347.5|7340.5|7344|7337|0
1688641500000|2023-07-06 11:05:00|7345.5|7338.5|7349|7342|7349|7342|7345|7338|0
1688641800000|2023-07-06 11:10:00|7348.7|7341.7|7350.7|7343.7|7352|7345|7348.7|7341.7|0
1688642100000|2023-07-06 11:15:00|7350.5|7343.5|7350|7343|7352.5|7345.5|7350|7343|0
1688642400000|2023-07-06 11:20:00|7349.5|7342.5|7352.5|7345.5|7352.5|7345.5|7349|7342|0
1688642700000|2023-07-06 11:25:00|7352.2|7345.2|7355|7348|7355.5|7348.5|7352.2|7345.2|0
1688643000000|2023-07-06 11:30:00|7354.7|7347.7|7352.5|7345.5|7355|7348|7351.7|7344.7|0
1688643300000|2023-07-06 11:35:00|7352.2|7345.2|7353|7346|7355|7348|7352|7345|0
1688643600000|2023-07-06 11:40:00|7353.3|7346.3|7351.3|7344.3|7353.3|7346.3|7350.3|7343.3|0
1688643900000|2023-07-06 11:45:00|7351|7344|7348.5|7341.5|7351.3|7344.3|7348|7341|0
1688644200000|2023-07-06 11:50:00|7348.3|7341.3|7348.5|7341.5|7349.8|7342.8|7347.5|7340.5|0
1688644500000|2023-07-06 11:55:00|7348.3|7341.3|7347.8|7340.8|7349.3|7342.3|7346|7339|0
1688644800000|2023-07-06 12:00:00|7348.3|7341.3|7347.3|7340.3|7349.8|7342.8|7347.3|7340.3|0
1688645100000|2023-07-06 12:05:00|7346.8|7339.8|7339.8|7332.8|7346.8|7339.8|7337.5|7330.5|0
1688645400000|2023-07-06 12:10:00|7339.5|7332.5|7338.3|7331.3|7340.3|7333.3|7335.8|7328.8|0
1688645700000|2023-07-06 12:15:00|7338.8|7331.8|7333.3|7326.3|7340.8|7333.8|7332.8|7325.8|0
1688646000000|2023-07-06 12:20:00|7333.8|7326.8|7333.8|7326.8|7337.3|7330.3|7331.3|7324.3|0
1688646300000|2023-07-06 12:25:00|7334|7327|7335|7328|7335.5|7328.5|7332|7325|0
1688646600000|2023-07-06 12:30:00|7334.8|7327.8|7327|7320|7335.8|7328.8|7326.8|7319.8|0
1688646900000|2023-07-06 12:35:00|7326.8|7319.8|7321.5|7314.5|7330.3|7323.3|7321.3|7314.3|0
1688647200000|2023-07-06 12:40:00|7321.3|7314.3|7318|7311|7324.3|7317.3|7318|7311|0
1688647500000|2023-07-06 12:45:00|7318.3|7311.3|7317.8|7310.8|7320.8|7313.8|7316.8|7309.8|0
1688647800000|2023-07-06 12:50:00|7318.3|7311.3|7320.3|7313.3|7320.3|7313.3|7315.8|7308.8|0
1688648100000|2023-07-06 12:55:00|7320.8|7313.8|7318.3|7311.3|7321.8|7314.8|7318.3|7311.3|0
1688648400000|2023-07-06 13:00:00|7318.5|7311.5|7318.5|7311.5|7319.8|7312.8|7317.3|7310.3|0
1688648700000|2023-07-06 13:05:00|7318.8|7311.8|7314|7307|7321.3|7314.3|7310.3|7303.3|0
1688649000000|2023-07-06 13:10:00|7313.8|7306.8|7313.8|7306.8|7316.3|7309.3|7311|7304|0
1688649300000|2023-07-06 13:15:00|7314|7307|7314.8|7307.8|7314.8|7307.8|7310.8|7303.8|0
1688649600000|2023-07-06 13:20:00|7314.5|7307.5|7310.5|7303.5|7314.5|7307.5|7310|7303|0
1688649900000|2023-07-06 13:25:00|7310.8|7303.8|7311.8|7304.8|7312.3|7305.3|7309.3|7302.3|0
1688650200000|2023-07-06 13:30:00|7311.3|7304.3|7310.5|7303.5|7314.3|7307.3|7306.8|7299.8|0
1688650500000|2023-07-06 13:35:00|7311.8|7304.8|7308.8|7301.8|7312.8|7305.8|7303.3|7296.3|0
1688650800000|2023-07-06 13:40:00|7309.3|7302.3|7306.8|7299.8|7309.8|7302.8|7302.5|7295.5|0
1688651100000|2023-07-06 13:45:00|7307|7300|7316.3|7309.3|7318.8|7311.8|7304.8|7297.8|0
1688651400000|2023-07-06 13:50:00|7316.8|7309.8|7310.3|7303.3|7316.8|7309.8|7310.3|7303.3|0
1688651700000|2023-07-06 13:55:00|7310.5|7303.5|7308.8|7301.8|7310.8|7303.8|7303.8|7296.8|0
1688652000000|2023-07-06 14:00:00|7311|7304|7303.3|7296.3|7313.3|7306.3|7301.3|7294.3|0
1688652300000|2023-07-06 14:05:00|7303|7296|7297.5|7290.5|7306.3|7299.3|7297.3|7290.3|0
1688652600000|2023-07-06 14:10:00|7297.2|7290.2|7296.9|7289.9|7299.2|7292.2|7293.7|7286.7|0
1688652900000|2023-07-06 14:15:00|7298.2|7291.2|7303.2|7296.2|7310.9|7303.9|7297.7|7290.7|0
1688653200000|2023-07-06 14:20:00|7303.7|7296.7|7294.9|7287.9|7303.7|7296.7|7294.9|7287.9|0
1688653500000|2023-07-06 14:25:00|7295.2|7288.2|7284.2|7277.2|7295.2|7288.2|7283.9|7276.9|0
1688653800000|2023-07-06 14:30:00|7283.2|7276.2|7281.9|7274.9|7284.2|7277.2|7279.2|7272.2|0
1688654100000|2023-07-06 14:35:00|7281.7|7274.7|7283.4|7276.4|7288.7|7281.7|7281.2|7274.2|0
1688654400000|2023-07-06 14:40:00|7283.2|7276.2|7285.7|7278.7|7285.7|7278.7|7278.2|7271.2|0
1688654700000|2023-07-06 14:45:00|7285.9|7278.9|7280.2|7273.2|7286.2|7279.2|7278.2|7271.2|0
1688655000000|2023-07-06 14:50:00|7280.7|7273.7|7277.2|7270.2|7280.9|7273.9|7276.2|7269.2|0
1688655300000|2023-07-06 14:55:00|7277.4|7270.4|7277.2|7270.2|7277.7|7270.7|7274.7|7267.7|0
1688655600000|2023-07-06 15:00:00|7278.2|7271.2|7275.2|7268.2|7278.9|7271.9|7272.7|7265.7|0
1688655900000|2023-07-06 15:05:00|7275.4|7268.4|7274.7|7267.7|7277.2|7270.2|7273.2|7266.2|0
1688656200000|2023-07-06 15:10:00|7274.9|7267.9|7277.7|7270.7|7278.7|7271.7|7271.2|7264.2|0
1688656500000|2023-07-06 15:15:00|7277.2|7270.2|7271.4|7264.4|7277.2|7270.2|7269.4|7262.4|0
1688656800000|2023-07-06 15:20:00|7271.2|7264.2|7276.2|7269.2|7276.7|7269.7|7270.7|7263.7|0
1688657100000|2023-07-06 15:25:00|7275.9|7268.9|7276.7|7269.7|7283.7|7276.7|7272.7|7265.7|0
1688657400000|2023-07-06 15:30:00|7277.2|7270.2|7284.2|7277.2|7287.2|7280.2|7277.2|7270.2|0
1688657700000|2023-07-06 15:35:00|7284.4|7277.4|7285.4|7278.4|7285.7|7278.7|7280.2|7273.2|0
1688658000000|2023-07-06 15:40:00|7284.9|7277.9|7290.9|7283.9|7290.9|7283.9|7284.7|7277.7|0
1688658300000|2023-07-06 15:45:00|7291.2|7284.2|7291.2|7284.2|7294.2|7287.2|7288.4|7281.4|0
1688658600000|2023-07-06 15:50:00|7290.9|7283.9|7289.2|7282.2|7292.2|7285.2|7289.2|7282.2|0
1688658900000|2023-07-06 15:55:00|7288.7|7281.7|7290.2|7283.2|7291.7|7284.7|7288.2|7281.2|0
1688659200000|2023-07-06 16:00:00|7290.7|7283.7|7293.2|7286.2|7293.9|7286.9|7290.7|7283.7|0
1688659500000|2023-07-06 16:05:00|7293.7|7286.7|7296.7|7289.7|7296.9|7289.9|7293.2|7286.2|0
1688659800000|2023-07-06 16:10:00|7296.4|7289.4|7292.2|7285.2|7296.4|7289.4|7291.7|7284.7|0
1688660100000|2023-07-06 16:15:00|7292.7|7285.7|7292.7|7285.7|7293.7|7286.7|7291.9|7284.9|0
1688660400000|2023-07-06 16:20:00|7293.2|7286.2|7289.7|7282.7|7293.4|7286.4|7288.2|7281.2|0
1688660700000|2023-07-06 16:25:00|7289.2|7282.2|7290.2|7283.2|7290.2|7283.2|7288.2|7281.2|0
1688661000000|2023-07-06 16:30:00|7290.7|7283.7|7289.4|7282.4|7290.7|7283.7|7289.2|7282.2|0
1688661300000|2023-07-06 16:35:00|7289.7|7282.7|7285.9|7278.9|7289.7|7282.7|7285.7|7278.7|0
1688661600000|2023-07-06 16:40:00|7286.2|7279.2|7286.2|7279.2|7287.7|7280.7|7285.9|7278.9|0
1688661900000|2023-07-06 16:45:00|7286.7|7279.7|7288.7|7281.7|7289.7|7282.7|7286.2|7279.2|0
1688662200000|2023-07-06 16:50:00|7289.2|7282.2|7291.2|7284.2|7291.7|7284.7|7289.2|7282.2|0
1688662500000|2023-07-06 16:55:00|7290.9|7283.9|7294.2|7287.2|7294.4|7287.4|7290.9|7283.9|0
1688662800000|2023-07-06 17:00:00|7294.7|7287.7|7293.7|7286.7|7296.7|7289.7|7292.7|7285.7|0
1688663100000|2023-07-06 17:05:00|7293.9|7286.9|7295.4|7288.4|7295.7|7288.7|7293.2|7286.2|0
1688663400000|2023-07-06 17:10:00|7295.7|7288.7|7295.7|7288.7|7297.4|7290.4|7295.7|7288.7|0
1688663700000|2023-07-06 17:15:00|7296.2|7289.2|7296.7|7289.7|7297.7|7290.7|7295.7|7288.7|0
1688664000000|2023-07-06 17:20:00|7297.2|7290.2|7295.2|7288.2|7297.7|7290.7|7295.2|7288.2|0
1688664300000|2023-07-06 17:25:00|7295.7|7288.7|7294.4|7287.4|7296.2|7289.2|7293.7|7286.7|0
1688664600000|2023-07-06 17:30:00|7294.7|7287.7|7292.2|7285.2|7295.2|7288.2|7291.9|7284.9|0
1688664900000|2023-07-06 17:35:00|7292.7|7285.7|7295.7|7288.7|7295.7|7288.7|7291.4|7284.4|0
1688665200000|2023-07-06 17:40:00|7295.9|7288.9|7293.7|7286.7|7296.7|7289.7|7293.2|7286.2|0
1688665500000|2023-07-06 17:45:00|7293.9|7286.9|7295.4|7288.4|7295.9|7288.9|7293.2|7286.2|0
1688665800000|2023-07-06 17:50:00|7295.7|7288.7|7293.4|7286.4|7296.2|7289.2|7293.2|7286.2|0
1688666100000|2023-07-06 17:55:00|7293.2|7286.2|7294.2|7287.2|7295.4|7288.4|7293.2|7286.2|0
1688666400000|2023-07-06 18:00:00|7294.7|7287.7|7291.4|7284.4|7295.2|7288.2|7291.4|7284.4|0
1688666700000|2023-07-06 18:05:00|7291.9|7284.9|7293.7|7286.7|7294.2|7287.2|7291.7|7284.7|0
1688667000000|2023-07-06 18:10:00|7293.9|7286.9|7291.2|7284.2|7293.9|7286.9|7291.2|7284.2|0
1688667300000|2023-07-06 18:15:00|7291.4|7284.4|7289.7|7282.7|7291.7|7284.7|7289.7|7282.7|0
1688667600000|2023-07-06 18:20:00|7289.9|7282.9|7290.2|7283.2|7290.4|7283.4|7288.7|7281.7|0
1688667900000|2023-07-06 18:25:00|7290.4|7283.4|7287.7|7280.7|7290.4|7283.4|7287.2|7280.2|0
1688668200000|2023-07-06 18:30:00|7288.2|7281.2|7289.9|7282.9|7290.4|7283.4|7288.2|7281.2|0
1688668500000|2023-07-06 18:35:00|7290.2|7283.2|7291.7|7284.7|7292.7|7285.7|7289.2|7282.2|0
1688668800000|2023-07-06 18:40:00|7291.2|7284.2|7293.4|7286.4|7293.4|7286.4|7291.2|7284.2|0
1688669100000|2023-07-06 18:45:00|7293.7|7286.7|7293.9|7286.9|7294.2|7287.2|7292.2|7285.2|0
1688669400000|2023-07-06 18:50:00|7294.2|7287.2|7292.7|7285.7|7294.2|7287.2|7291.7|7284.7|0
1688669700000|2023-07-06 18:55:00|7292.2|7285.2|7293.2|7286.2|7294.2|7287.2|7292.2|7285.2|0
1688670000000|2023-07-06 19:00:00|7292.9|7285.9|7291.9|7284.9|7293.2|7286.2|7291.7|7284.7|0
1688670300000|2023-07-06 19:05:00|7291.7|7284.7|7289.4|7282.4|7291.7|7284.7|7289.2|7282.2|0
1688670600000|2023-07-06 19:10:00|7289.2|7282.2|7288.7|7281.7|7290.2|7283.2|7288.7|7281.7|0
1688670900000|2023-07-06 19:15:00|7288.4|7281.4|7292.9|7285.9|7292.9|7285.9|7287.7|7280.7|0
1688671200000|2023-07-06 19:20:00|7293.2|7286.2|7291.7|7284.7|7294.2|7287.2|7291.4|7284.4|0
1688671500000|2023-07-06 19:25:00|7291.4|7284.4|7286.9|7279.9|7291.7|7284.7|7286.9|7279.9|0
1688671800000|2023-07-06 19:30:00|7287.2|7280.2|7287.7|7280.7|7288.7|7281.7|7285.7|7278.7|0
1688672100000|2023-07-06 19:35:00|7287.4|7280.4|7285.9|7278.9|7287.7|7280.7|7284.7|7277.7|0
1688672400000|2023-07-06 19:40:00|7285.7|7278.7|7284.9|7277.9|7286.9|7279.9|7284.2|7277.2|0
1688672700000|2023-07-06 19:45:00|7285.2|7278.2|7290.4|7283.4|7290.4|7283.4|7284.7|7277.7|0
1688673000000|2023-07-06 19:50:00|7290.9|7283.9|7291.7|7284.7|7292.7|7285.7|7286.2|7279.2|0
1688673300000|2023-07-06 19:55:00|7291.9|7284.9|7288.1|7281.1|7296.9|7289.9|7287.4|7280.4|0
1688673600000|2023-07-06 20:00:00|7288.5|7281.5|7290.1|7283.1|7291|7284|7287.3|7280.3|0
1688673900000|2023-07-06 20:05:00|7290.2|7283.2|7291.9|7284.9|7291.9|7284.9|7289.9|7282.9|0
1688674200000|2023-07-06 20:10:00|7291.8|7284.8|7291.7|7284.7|7292|7285|7291.1|7284.1|0
1688674500000|2023-07-06 20:15:00|7291.6|7284.6|7290.4|7283.4|7291.6|7284.6|7290.3|7283.3|0
1688674800000|2023-07-06 20:20:00|7290.3|7283.3|7290.1|7283.1|7290.4|7283.4|7289.8|7282.8|0
1688675100000|2023-07-06 20:25:00|7289.9|7282.9|7288.4|7281.4|7289.9|7282.9|7288|7281|0
1688675400000|2023-07-06 20:30:00|7288.3|7281.3|7288|7281|7288.3|7281.3|7287.8|7280.8|0
1688675700000|2023-07-06 20:35:00|7287.9|7280.9|7287.5|7280.5|7287.9|7280.9|7287.2|7280.2|0
1688676000000|2023-07-06 20:40:00|7287.4|7280.4|7287.8|7280.8|7287.8|7280.8|7287.2|7280.2|0
1688676300000|2023-07-06 20:45:00|7287.7|7280.7|7286.9|7279.9|7287.8|7280.8|7286.9|7279.9|0
1688676600000|2023-07-06 20:50:00|7287|7280|7286.5|7279.5|7287|7280|7286|7279|0
1688676900000|2023-07-06 20:55:00|7286.6|7279.6|7287.5|7280.5|7287.6|7280.6|7286.5|7279.5|0
1688677200000|2023-07-06 21:00:00|7287.1|7280.1|7287.4|7280.4|7287.5|7280.5|7287.1|7280.1|0
1688677500000|2023-07-06 21:05:00|7287.5|7280.5|7287.6|7280.6|7287.6|7280.6|7287|7280|0
1688677800000|2023-07-06 21:10:00|7287.7|7280.7|7286.6|7279.6|7287.7|7280.7|7286.6|7279.6|0
1688678100000|2023-07-06 21:15:00|7286.7|7279.7|7287.1|7280.1|7287.4|7280.4|7286.7|7279.7|0
1688678400000|2023-07-06 21:20:00|7287|7280|7287.7|7280.7|7287.7|7280.7|7287|7280|0
1688678700000|2023-07-06 21:25:00|7287.8|7280.8|7287.8|7280.8|7287.9|7280.9|7287.7|7280.7|0
1688679000000|2023-07-06 21:30:00|7288|7281|7289|7282|7289|7282|7288|7281|0
1688679300000|2023-07-06 21:35:00|7288.9|7281.9|7288.6|7281.6|7288.9|7281.9|7288.5|7281.5|0
1688679600000|2023-07-06 21:40:00|7288.7|7281.7|7288.9|7281.9|7288.9|7281.9|7288.7|7281.7|0
1688679900000|2023-07-06 21:45:00|7289|7282|7288.5|7281.5|7289|7282|7288.5|7281.5|0
1688680200000|2023-07-06 21:50:00|7288.6|7281.6|7288.6|7281.6|7288.7|7281.7|7288.5|7281.5|0
1688680500000|2023-07-06 21:55:00|7288.5|7281.5|7288.2|7281.2|7288.7|7281.7|7288.2|7281.2|0
1688680800000|2023-07-06 22:00:00|7286.3|7279.3|7288.8|7281.8|7288.9|7281.9|7285.7|7278.7|0
1688681100000|2023-07-06 22:05:00|7288.6|7281.6|7287.6|7280.6|7288.6|7281.6|7287.2|7280.2|0
1688681400000|2023-07-06 22:10:00|7287.7|7280.7|7286.8|7279.8|7288.2|7281.2|7286.8|7279.8|0
1688681700000|2023-07-06 22:15:00|7286.9|7279.9|7288.1|7281.1|7288.1|7281.1|7286.9|7279.9|0
1688682000000|2023-07-06 22:20:00|7288|7281|7286.9|7279.9|7288.1|7281.1|7286.9|7279.9|0
1688682300000|2023-07-06 22:25:00|7287|7280|7287.2|7280.2|7287.5|7280.5|7286.9|7279.9|0
1688682600000|2023-07-06 22:30:00|7287.3|7280.3|7288.4|7281.4|7288.7|7281.7|7287.3|7280.3|0
1688682900000|2023-07-06 22:35:00|7288.3|7281.3|7289|7282|7289.3|7282.3|7288.1|7281.1|0
1688683200000|2023-07-06 22:40:00|7289.2|7282.2|7289.8|7282.8|7289.8|7282.8|7289.1|7282.1|0
1688683500000|2023-07-06 22:45:00|7289.7|7282.7|7289.8|7282.8|7290|7283|7289.5|7282.5|0
1688683800000|2023-07-06 22:50:00|7289.7|7282.7|7289.3|7282.3|7289.7|7282.7|7289|7282|0
1688684100000|2023-07-06 22:55:00|7289.2|7282.2|7288.5|7281.5|7289.3|7282.3|7288.5|7281.5|0
1688684400000|2023-07-06 23:00:00|7288.4|7281.4|7288.7|7281.7|7289.1|7282.1|7288.3|7281.3|0
1688684700000|2023-07-06 23:05:00|7288.8|7281.8|7289.9|7282.9|7290.1|7283.1|7288.7|7281.7|0
1688685000000|2023-07-06 23:10:00|7290|7283|7290.5|7283.5|7290.8|7283.8|7289.9|7282.9|0
1688685300000|2023-07-06 23:15:00|7290.6|7283.6|7290|7283|7290.6|7283.6|7289.7|7282.7|0
1688685600000|2023-07-06 23:20:00|7290.1|7283.1|7290.2|7283.2|7290.9|7283.9|7290|7283|0
1688685900000|2023-07-06 23:25:00|7290.1|7283.1|7290.3|7283.3|7290.6|7283.6|7289.9|7282.9|0
1688686200000|2023-07-06 23:30:00|7290.2|7283.2|7290.1|7283.1|7290.3|7283.3|7290|7283|0
1688686500000|2023-07-06 23:35:00|7290|7283|7289.8|7282.8|7290.1|7283.1|7289.6|7282.6|0
1688686800000|2023-07-06 23:40:00|7289.7|7282.7|7289.8|7282.8|7289.8|7282.8|7289.6|7282.6|0
1688687100000|2023-07-06 23:45:00|7289.7|7282.7|7289.8|7282.8|7290.1|7283.1|7289.6|7282.6|0
1688687400000|2023-07-06 23:50:00|7289.7|7282.7|7287.2|7280.2|7289.8|7282.8|7287|7280|0
1688687700000|2023-07-06 23:55:00|7287.3|7280.3|7286.6|7279.6|7287.8|7280.8|7285.6|7278.6|0
1688688000000|2023-07-07 00:00:00|7286.4|7279.4|7281.4|7274.4|7286.4|7279.4|7278.2|7271.2|0
1688688300000|2023-07-07 00:05:00|7280.7|7273.7|7281.9|7274.9|7282.7|7275.7|7279.4|7272.4|0
1688688600000|2023-07-07 00:10:00|7281.7|7274.7|7277.2|7270.2|7281.7|7274.7|7274.4|7267.4|0
1688688900000|2023-07-07 00:15:00|7277.4|7270.4|7277.4|7270.4|7280.7|7273.7|7276.4|7269.4|0
1688689200000|2023-07-07 00:20:00|7276.9|7269.9|7278.7|7271.7|7278.9|7271.9|7276.2|7269.2|0
1688689500000|2023-07-07 00:25:00|7278.9|7271.9|7283.4|7276.4|7283.4|7276.4|7278.4|7271.4|0
1688689800000|2023-07-07 00:30:00|7283.7|7276.7|7284.9|7277.9|7285.4|7278.4|7282.9|7275.9|0
1688690100000|2023-07-07 00:35:00|7285.2|7278.2|7289.9|7282.9|7290.2|7283.2|7284.9|7277.9|0
1688690400000|2023-07-07 00:40:00|7289.7|7282.7|7288.9|7281.9|7289.9|7282.9|7288.7|7281.7|0
1688690700000|2023-07-07 00:45:00|7289.2|7282.2|7286.9|7279.9|7289.2|7282.2|7286.9|7279.9|0
1688691000000|2023-07-07 00:50:00|7287.2|7280.2|7287.9|7280.9|7288.4|7281.4|7286.7|7279.7|0
1688691300000|2023-07-07 00:55:00|7288.2|7281.2|7288.4|7281.4|7289.4|7282.4|7287.7|7280.7|0
1688691600000|2023-07-07 01:00:00|7288.9|7281.9|7285.4|7278.4|7289.2|7282.2|7285.4|7278.4|0
1688691900000|2023-07-07 01:05:00|7285.2|7278.2|7288.2|7281.2|7288.9|7281.9|7285.2|7278.2|0
1688692200000|2023-07-07 01:10:00|7288.4|7281.4|7290.4|7283.4|7290.9|7283.9|7288.4|7281.4|0
1688692500000|2023-07-07 01:15:00|7290.7|7283.7|7286.9|7279.9|7290.9|7283.9|7286.7|7279.7|0
1688692800000|2023-07-07 01:20:00|7287.2|7280.2|7284.7|7277.7|7287.9|7280.9|7284.7|7277.7|0
1688693100000|2023-07-07 01:25:00|7284.9|7277.9|7284.4|7277.4|7285.9|7278.9|7283.2|7276.2|0
1688693400000|2023-07-07 01:30:00|7284.7|7277.7|7284.4|7277.4|7285.4|7278.4|7283.4|7276.4|0
1688693700000|2023-07-07 01:35:00|7284.7|7277.7|7285.9|7278.9|7285.9|7278.9|7284.2|7277.2|0
1688694000000|2023-07-07 01:40:00|7286.2|7279.2|7279.4|7272.4|7286.4|7279.4|7279.4|7272.4|0
1688694300000|2023-07-07 01:45:00|7279.7|7272.7|7281.9|7274.9|7282.4|7275.4|7279.7|7272.7|0
1688694600000|2023-07-07 01:50:00|7282.2|7275.2|7285.7|7278.7|7286.4|7279.4|7281.9|7274.9|0
1688694900000|2023-07-07 01:55:00|7285.4|7278.4|7285.4|7278.4|7286.4|7279.4|7285.4|7278.4|0
1688695200000|2023-07-07 02:00:00|7285.7|7278.7|7284.9|7277.9|7286.9|7279.9|7284.4|7277.4|0
1688695500000|2023-07-07 02:05:00|7285.2|7278.2|7284.4|7277.4|7285.4|7278.4|7282.9|7275.9|0
1688695800000|2023-07-07 02:10:00|7284.9|7277.9|7285.4|7278.4|7285.4|7278.4|7284.4|7277.4|0
1688696100000|2023-07-07 02:15:00|7284.9|7277.9|7286.9|7279.9|7287.9|7280.9|7284.9|7277.9|0
1688696400000|2023-07-07 02:20:00|7286.7|7279.7|7286.4|7279.4|7286.9|7279.9|7284.9|7277.9|0
1688696700000|2023-07-07 02:25:00|7286.2|7279.2|7286.4|7279.4|7286.7|7279.7|7284.9|7277.9|0
1688697000000|2023-07-07 02:30:00|7286.7|7279.7|7286.2|7279.2|7287.4|7280.4|7286.2|7279.2|0
1688697300000|2023-07-07 02:35:00|7286.4|7279.4|7287.4|7280.4|7287.4|7280.4|7285.7|7278.7|0
1688697600000|2023-07-07 02:40:00|7287.2|7280.2|7287.7|7280.7|7287.7|7280.7|7285.7|7278.7|0
1688697900000|2023-07-07 02:45:00|7287.4|7280.4|7286.4|7279.4|7287.7|7280.7|7285.9|7278.9|0
1688698200000|2023-07-07 02:50:00|7286.2|7279.2|7287.4|7280.4|7287.9|7280.9|7285.9|7278.9|0
1688698500000|2023-07-07 02:55:00|7287.2|7280.2|7287.9|7280.9|7287.9|7280.9|7285.7|7278.7|0
1688698800000|2023-07-07 03:00:00|7288.2|7281.2|7290.9|7283.9|7290.9|7283.9|7288.2|7281.2|0
1688699100000|2023-07-07 03:05:00|7290.7|7283.7|7291.4|7284.4|7292.2|7285.2|7290.4|7283.4|0
1688699400000|2023-07-07 03:10:00|7291.2|7284.2|7291.2|7284.2|7291.9|7284.9|7290.4|7283.4|0
1688699700000|2023-07-07 03:15:00|7290.9|7283.9|7292.4|7285.4|7292.9|7285.9|7290.9|7283.9|0
1688700000000|2023-07-07 03:20:00|7292.2|7285.2|7289.9|7282.9|7292.2|7285.2|7289.7|7282.7|0
1688700300000|2023-07-07 03:25:00|7289.4|7282.4|7289.9|7282.9|7289.9|7282.9|7289.4|7282.4|0
1688700600000|2023-07-07 03:30:00|7290.2|7283.2|7292.4|7285.4|7292.7|7285.7|7289.9|7282.9|0
1688700900000|2023-07-07 03:35:00|7292.2|7285.2|7290.4|7283.4|7292.2|7285.2|7289.7|7282.7|0
1688701200000|2023-07-07 03:40:00|7290.2|7283.2|7287.9|7280.9|7290.9|7283.9|7287.9|7280.9|0
1688701500000|2023-07-07 03:45:00|7288.2|7281.2|7287.9|7280.9|7288.2|7281.2|7287.4|7280.4|0
1688701800000|2023-07-07 03:50:00|7288.2|7281.2|7288.4|7281.4|7288.7|7281.7|7287.9|7280.9|0
1688702100000|2023-07-07 03:55:00|7288.2|7281.2|7288.9|7281.9|7288.9|7281.9|7288.2|7281.2|0
1688702400000|2023-07-07 04:00:00|7288.7|7281.7|7284.9|7277.9|7288.7|7281.7|7284.4|7277.4|0
1688702700000|2023-07-07 04:05:00|7284.7|7277.7|7286.4|7279.4|7286.7|7279.7|7284.4|7277.4|0
1688703000000|2023-07-07 04:10:00|7286.2|7279.2|7285.4|7278.4|7286.2|7279.2|7284.9|7277.9|0
1688703300000|2023-07-07 04:15:00|7285.2|7278.2|7284.4|7277.4|7285.9|7278.9|7284.4|7277.4|0
1688703600000|2023-07-07 04:20:00|7284.7|7277.7|7282.4|7275.4|7284.7|7277.7|7282.4|7275.4|0
1688703900000|2023-07-07 04:25:00|7282.7|7275.7|7282.9|7275.9|7282.9|7275.9|7281.9|7274.9|0
1688704200000|2023-07-07 04:30:00|7283.2|7276.2|7283.9|7276.9|7284.2|7277.2|7281.7|7274.7|0
1688704500000|2023-07-07 04:35:00|7283.7|7276.7|7283.4|7276.4|7283.9|7276.9|7282.9|7275.9|0
1688704800000|2023-07-07 04:40:00|7282.9|7275.9|7283.4|7276.4|7283.9|7276.9|7282.9|7275.9|0
1688705100000|2023-07-07 04:45:00|7283.7|7276.7|7283.2|7276.2|7283.7|7276.7|7282.7|7275.7|0
1688705400000|2023-07-07 04:50:00|7282.9|7275.9|7283.4|7276.4|7283.7|7276.7|7282.9|7275.9|0
1688705700000|2023-07-07 04:55:00|7283.7|7276.7|7282.4|7275.4|7283.7|7276.7|7282.4|7275.4|0
1688706000000|2023-07-07 05:00:00|7282.9|7275.9|7282.4|7275.4|7282.9|7275.9|7279.9|7272.9|0
1688706300000|2023-07-07 05:05:00|7282.2|7275.2|7286.2|7279.2|7287.4|7280.4|7281.9|7274.9|0
1688706600000|2023-07-07 05:10:00|7286.4|7279.4|7289.4|7282.4|7290.2|7283.2|7286.4|7279.4|0
1688706900000|2023-07-07 05:15:00|7289.7|7282.7|7288.4|7281.4|7289.9|7282.9|7288.2|7281.2|0
1688707200000|2023-07-07 05:20:00|7288.7|7281.7|7287.9|7280.9|7288.9|7281.9|7287.4|7280.4|0
1688707500000|2023-07-07 05:25:00|7287.7|7280.7|7285.9|7278.9|7288.4|7281.4|7285.9|7278.9|0
1688707800000|2023-07-07 05:30:00|7286.2|7279.2|7283.4|7276.4|7286.7|7279.7|7283.4|7276.4|0
1688708100000|2023-07-07 05:35:00|7283.2|7276.2|7284.9|7277.9|7285.2|7278.2|7281.7|7274.7|0
1688708400000|2023-07-07 05:40:00|7284.4|7277.4|7282.4|7275.4|7284.4|7277.4|7282.4|7275.4|0
1688708700000|2023-07-07 05:45:00|7282.9|7275.9|7279.9|7272.9|7282.9|7275.9|7279.9|7272.9|0
1688709000000|2023-07-07 05:50:00|7280.2|7273.2|7278.4|7271.4|7280.2|7273.2|7277.4|7270.4|0
1688709300000|2023-07-07 05:55:00|7278.9|7271.9|7275.7|7268.7|7279.7|7272.7|7275.2|7268.2|0
1688709600000|2023-07-07 06:00:00|7275.2|7268.2|7278.2|7271.2|7278.2|7271.2|7271.9|7264.9|0
1688709900000|2023-07-07 06:05:00|7278.4|7271.4|7277.7|7270.7|7281.2|7274.2|7277.2|7270.2|0
1688710200000|2023-07-07 06:10:00|7277.9|7270.9|7277.7|7270.7|7279.2|7272.2|7274.7|7267.7|0
1688710500000|2023-07-07 06:15:00|7277.4|7270.4|7280.4|7273.4|7280.7|7273.7|7277.4|7270.4|0
1688710800000|2023-07-07 06:20:00|7280.7|7273.7|7277.7|7270.7|7281.2|7274.2|7277.7|7270.7|0
1688711100000|2023-07-07 06:25:00|7278.2|7271.2|7275.2|7268.2|7278.2|7271.2|7274.7|7267.7|0
1688711400000|2023-07-07 06:30:00|7274.9|7267.9|7275.9|7268.9|7276.9|7269.9|7274.4|7267.4|0
1688711700000|2023-07-07 06:35:00|7275.7|7268.7|7272.7|7265.7|7275.7|7268.7|7272.2|7265.2|0
1688712000000|2023-07-07 06:40:00|7272.9|7265.9|7273.4|7266.4|7274.4|7267.4|7272.2|7265.2|0
1688712300000|2023-07-07 06:45:00|7273.7|7266.7|7263.9|7256.9|7273.7|7266.7|7260.9|7253.9|0
1688712600000|2023-07-07 06:50:00|7263.7|7256.7|7263.9|7256.9|7264.9|7257.9|7261.2|7254.2|0
1688712900000|2023-07-07 06:55:00|7263.7|7256.7|7258.7|7251.7|7266.2|7259.2|7255.7|7248.7|0
1688713200000|2023-07-07 07:00:00|7259.7|7252.7|7251.7|7244.7|7266.2|7259.2|7250.9|7243.9|0
1688713500000|2023-07-07 07:05:00|7251.2|7244.2|7243.7|7236.7|7258.2|7251.2|7243.7|7236.7|0
1688713800000|2023-07-07 07:10:00|7243.4|7236.4|7248.6|7241.6|7249.1|7242.1|7232.7|7225.7|0
1688714100000|2023-07-07 07:15:00|7248.1|7241.1|7264.3|7257.3|7267.1|7260.1|7248.1|7241.1|0
1688714400000|2023-07-07 07:20:00|7264.6|7257.6|7258.3|7251.3|7265.1|7258.1|7248.6|7241.6|0
1688714700000|2023-07-07 07:25:00|7258.6|7251.6|7248.6|7241.6|7260.1|7253.1|7246.8|7239.8|0
1688715000000|2023-07-07 07:30:00|7247.3|7240.3|7252.8|7245.8|7261.6|7254.6|7247.1|7240.1|0
1688715300000|2023-07-07 07:35:00|7252.6|7245.6|7256.6|7249.6|7262.1|7255.1|7251.8|7244.8|0
1688715600000|2023-07-07 07:40:00|7255.6|7248.6|7245.6|7238.6|7256.1|7249.1|7243.6|7236.6|0
1688715900000|2023-07-07 07:45:00|7244.6|7237.6|7238.3|7231.3|7246.1|7239.1|7238.1|7231.1|0
1688716200000|2023-07-07 07:50:00|7238.6|7231.6|7239.3|7232.3|7239.3|7232.3|7231.1|7224.1|0
1688716500000|2023-07-07 07:55:00|7239.1|7232.1|7249.1|7242.1|7250.3|7243.3|7237.3|7230.3|0
1688716800000|2023-07-07 08:00:00|7249.8|7242.8|7245.1|7238.1|7250.1|7243.1|7240.6|7233.6|0
1688717100000|2023-07-07 08:05:00|7245.3|7238.3|7239.1|7232.1|7245.6|7238.6|7238.6|7231.6|0
1688717400000|2023-07-07 08:10:00|7239.3|7232.3|7241.1|7234.1|7241.6|7234.6|7234.1|7227.1|0
1688717700000|2023-07-07 08:15:00|7240.8|7233.8|7248.6|7241.6|7250.8|7243.8|7238.1|7231.1|0
1688718000000|2023-07-07 08:20:00|7249.1|7242.1|7256.6|7249.6|7256.8|7249.8|7247.8|7240.8|0
1688718300000|2023-07-07 08:25:00|7256.3|7249.3|7252.3|7245.3|7256.6|7249.6|7249.8|7242.8|0
1688718600000|2023-07-07 08:30:00|7252.6|7245.6|7246.8|7239.8|7254.6|7247.6|7246.6|7239.6|0
1688718900000|2023-07-07 08:35:00|7247.1|7240.1|7245.3|7238.3|7249.6|7242.6|7245.3|7238.3|0
1688719200000|2023-07-07 08:40:00|7245.1|7238.1|7238.6|7231.6|7246.1|7239.1|7237.6|7230.6|0
1688719500000|2023-07-07 08:45:00|7238.1|7231.1|7249.6|7242.6|7249.6|7242.6|7237.1|7230.1|0
1688719800000|2023-07-07 08:50:00|7249.3|7242.3|7251.1|7244.1|7253.6|7246.6|7249.1|7242.1|0
1688720100000|2023-07-07 08:55:00|7250.8|7243.8|7258.6|7251.6|7258.6|7251.6|7248.1|7241.1|0
1688720400000|2023-07-07 09:00:00|7258.1|7251.1|7268.8|7261.8|7269.1|7262.1|7257.6|7250.6|0
1688720700000|2023-07-07 09:05:00|7268.6|7261.6|7275.6|7268.6|7276.6|7269.6|7267.6|7260.6|0
1688721000000|2023-07-07 09:10:00|7275.8|7268.8|7278.3|7271.3|7280.1|7273.1|7274.6|7267.6|0
1688721300000|2023-07-07 09:15:00|7278.1|7271.1|7274.3|7267.3|7278.1|7271.1|7272.1|7265.1|0
1688721600000|2023-07-07 09:20:00|7274.6|7267.6|7269.6|7262.6|7275.1|7268.1|7266.1|7259.1|0
1688721900000|2023-07-07 09:25:00|7270.1|7263.1|7268.1|7261.1|7271.1|7264.1|7266.6|7259.6|0
1688722200000|2023-07-07 09:30:00|7267.6|7260.6|7265.3|7258.3|7267.6|7260.6|7259.1|7252.1|0
1688722500000|2023-07-07 09:35:00|7265.1|7258.1|7267.3|7260.3|7271.6|7264.6|7264.6|7257.6|0
1688722800000|2023-07-07 09:40:00|7267.6|7260.6|7265.8|7258.8|7267.8|7260.8|7264.1|7257.1|0
1688723100000|2023-07-07 09:45:00|7266.1|7259.1|7261.3|7254.3|7266.1|7259.1|7261.1|7254.1|0
1688723400000|2023-07-07 09:50:00|7261.1|7254.1|7262.1|7255.1|7262.8|7255.8|7259.6|7252.6|0
1688723700000|2023-07-07 09:55:00|7262.3|7255.3|7260.8|7253.8|7263.3|7256.3|7260.6|7253.6|0
1688724000000|2023-07-07 10:00:00|7260.6|7253.6|7257.1|7250.1|7260.8|7253.8|7255.8|7248.8|0
1688724300000|2023-07-07 10:05:00|7257.3|7250.3|7264.3|7257.3|7264.6|7257.6|7256.6|7249.6|0
1688724600000|2023-07-07 10:10:00|7263.8|7256.8|7259.1|7252.1|7264.1|7257.1|7257.3|7250.3|0
1688724900000|2023-07-07 10:15:00|7258.6|7251.6|7263.6|7256.6|7263.8|7256.8|7257.8|7250.8|0
1688725200000|2023-07-07 10:20:00|7263.1|7256.1|7265.6|7258.6|7266.6|7259.6|7262.8|7255.8|0
1688725500000|2023-07-07 10:25:00|7265.8|7258.8|7264.3|7257.3|7266.1|7259.1|7262.6|7255.6|0
1688725800000|2023-07-07 10:30:00|7264.6|7257.6|7264.8|7257.8|7267.1|7260.1|7263.6|7256.6|0
1688726100000|2023-07-07 10:35:00|7265.1|7258.1|7264.8|7257.8|7267.1|7260.1|7263.6|7256.6|0
1688726400000|2023-07-07 10:40:00|7264.6|7257.6|7263.6|7256.6|7265.6|7258.6|7263.6|7256.6|0
1688726700000|2023-07-07 10:45:00|7264.1|7257.1|7265.1|7258.1|7267.3|7260.3|7263.1|7256.1|0
1688727000000|2023-07-07 10:50:00|7265.6|7258.6|7263.6|7256.6|7266.6|7259.6|7261.6|7254.6|0
1688727300000|2023-07-07 10:55:00|7263.8|7256.8|7262.3|7255.3|7264.6|7257.6|7262.1|7255.1|0
1688727600000|2023-07-07 11:00:00|7262.1|7255.1|7261.1|7254.1|7263.6|7256.6|7261.1|7254.1|0
1688727900000|2023-07-07 11:05:00|7261.3|7254.3|7265.6|7258.6|7265.6|7258.6|7261.1|7254.1|0
1688728200000|2023-07-07 11:10:00|7265.3|7258.3|7268.1|7261.1|7268.6|7261.6|7265.1|7258.1|0
1688728500000|2023-07-07 11:15:00|7267.6|7260.6|7268.1|7261.1|7269.1|7262.1|7267.1|7260.1|0
1688728800000|2023-07-07 11:20:00|7268.6|7261.6|7269.6|7262.6|7270.8|7263.8|7268.1|7261.1|0
1688729100000|2023-07-07 11:25:00|7269.1|7262.1|7269.1|7262.1|7271.1|7264.1|7267.6|7260.6|0
1688729400000|2023-07-07 11:30:00|7269.3|7262.3|7266.6|7259.6|7269.6|7262.6|7266.6|7259.6|0
1688729700000|2023-07-07 11:35:00|7266.1|7259.1|7260.6|7253.6|7266.1|7259.1|7260.6|7253.6|0
1688730000000|2023-07-07 11:40:00|7261.3|7254.3|7258.3|7251.3|7261.8|7254.8|7258|7251|0
1688730300000|2023-07-07 11:45:00|7258|7251|7262.3|7255.3|7262.3|7255.3|7257.8|7250.8|0
1688730600000|2023-07-07 11:50:00|7262.5|7255.5|7263.8|7256.8|7264.3|7257.3|7262.5|7255.5|0
1688730900000|2023-07-07 11:55:00|7263.5|7256.5|7259|7252|7264.3|7257.3|7257|7250|0
1688731200000|2023-07-07 12:00:00|7258.8|7251.8|7258.8|7251.8|7259.8|7252.8|7256.8|7249.8|0
1688731500000|2023-07-07 12:05:00|7258.3|7251.3|7258.8|7251.8|7258.8|7251.8|7255.8|7248.8|0
1688731800000|2023-07-07 12:10:00|7258.3|7251.3|7255.8|7248.8|7258.5|7251.5|7254.3|7247.3|0
1688732100000|2023-07-07 12:15:00|7256.3|7249.3|7258.8|7251.8|7258.8|7251.8|7254.8|7247.8|0
1688732400000|2023-07-07 12:20:00|7259.3|7252.3|7255.3|7248.3|7259.3|7252.3|7254.3|7247.3|0
1688732700000|2023-07-07 12:25:00|7255|7248|7256.3|7249.3|7256.3|7249.3|7254|7247|0
1688733000000|2023-07-07 12:30:00|7256|7249|7277.5|7270.5|7278.3|7271.3|7256|7249|0
1688733300000|2023-07-07 12:35:00|7277.8|7270.8|7269.8|7262.8|7278|7271|7268.3|7261.3|0
1688733600000|2023-07-07 12:40:00|7269.3|7262.3|7261.3|7254.3|7269.8|7262.8|7256.5|7249.5|0
1688733900000|2023-07-07 12:45:00|7261|7254|7260.8|7253.8|7261.5|7254.5|7256.3|7249.3|0
1688734200000|2023-07-07 12:50:00|7261.3|7254.3|7269.8|7262.8|7272|7265|7260.3|7253.3|0
1688734500000|2023-07-07 12:55:00|7269.3|7262.3|7268.3|7261.3|7270.3|7263.3|7265.3|7258.3|0
1688734800000|2023-07-07 13:00:00|7268.8|7261.8|7264.3|7257.3|7269.5|7262.5|7260.5|7253.5|0
1688735100000|2023-07-07 13:05:00|7264.5|7257.5|7258.5|7251.5|7264.8|7257.8|7254.8|7247.8|0
1688735400000|2023-07-07 13:10:00|7259.3|7252.3|7261.8|7254.8|7265.8|7258.8|7256.3|7249.3|0
1688735700000|2023-07-07 13:15:00|7261.5|7254.5|7253.8|7246.8|7261.5|7254.5|7253.8|7246.8|0
1688736000000|2023-07-07 13:20:00|7254|7247|7255.8|7248.8|7257.3|7250.3|7253.3|7246.3|0
1688736300000|2023-07-07 13:25:00|7254.5|7247.5|7255|7248|7257.3|7250.3|7252.8|7245.8|0
1688736600000|2023-07-07 13:30:00|7255.3|7248.3|7262.5|7255.5|7266.3|7259.3|7252.8|7245.8|0
1688736900000|2023-07-07 13:35:00|7263|7256|7254.8|7247.8|7264.3|7257.3|7252.3|7245.3|0
1688737200000|2023-07-07 13:40:00|7254.5|7247.5|7256.8|7249.8|7257.5|7250.5|7248|7241|0
1688737500000|2023-07-07 13:45:00|7256|7249|7267.8|7260.8|7267.8|7260.8|7253.5|7246.5|0
1688737800000|2023-07-07 13:50:00|7268.3|7261.3|7266|7259|7269.5|7262.5|7264.8|7257.8|0
1688738100000|2023-07-07 13:55:00|7265.8|7258.8|7266.8|7259.8|7270|7263|7265.3|7258.3|0
1688738400000|2023-07-07 14:00:00|7267.3|7260.3|7269.8|7262.8|7272.3|7265.3|7266|7259|0
1688738700000|2023-07-07 14:05:00|7269.5|7262.5|7271.3|7264.3|7275.3|7268.3|7267.3|7260.3|0
1688739000000|2023-07-07 14:10:00|7271.2|7264.2|7276.2|7269.2|7276.2|7269.2|7269.7|7262.7|0
1688739300000|2023-07-07 14:15:00|7276.7|7269.7|7275.7|7268.7|7277.2|7270.2|7268.2|7261.2|0
1688739600000|2023-07-07 14:20:00|7276.2|7269.2|7270.4|7263.4|7276.2|7269.2|7268.2|7261.2|0
1688739900000|2023-07-07 14:25:00|7270.7|7263.7|7268.9|7261.9|7271.2|7264.2|7267.7|7260.7|0
1688740200000|2023-07-07 14:30:00|7268.4|7261.4|7267.2|7260.2|7270.7|7263.7|7264.7|7257.7|0
1688740500000|2023-07-07 14:35:00|7266.9|7259.9|7269.7|7262.7|7272.2|7265.2|7266.4|7259.4|0
1688740800000|2023-07-07 14:40:00|7269.2|7262.2|7268.9|7261.9|7272.7|7265.7|7268.2|7261.2|0
1688741100000|2023-07-07 14:45:00|7269.2|7262.2|7267.2|7260.2|7270.2|7263.2|7265.2|7258.2|0
1688741400000|2023-07-07 14:50:00|7266.9|7259.9|7267.2|7260.2|7268.2|7261.2|7265.2|7258.2|0
1688741700000|2023-07-07 14:55:00|7267.7|7260.7|7267.7|7260.7|7268.7|7261.7|7264.2|7257.2|0
1688742000000|2023-07-07 15:00:00|7268.2|7261.2|7268.2|7261.2|7270.4|7263.4|7267.2|7260.2|0
1688742300000|2023-07-07 15:05:00|7268.4|7261.4|7260.9|7253.9|7268.7|7261.7|7260.7|7253.7|0
1688742600000|2023-07-07 15:10:00|7261.2|7254.2|7258.9|7251.9|7261.7|7254.7|7257.2|7250.2|0
1688742900000|2023-07-07 15:15:00|7258.7|7251.7|7259.7|7252.7|7261.9|7254.9|7258.4|7251.4|0
1688743200000|2023-07-07 15:20:00|7259.4|7252.4|7260.2|7253.2|7261.2|7254.2|7256.7|7249.7|0
1688743500000|2023-07-07 15:25:00|7260.7|7253.7|7256.7|7249.7|7261.4|7254.4|7256.2|7249.2|0
1688743800000|2023-07-07 15:30:00|7257.2|7250.2|7260.2|7253.2|7263.4|7256.4|7257.2|7250.2|0
1688744100000|2023-07-07 15:35:00|7260.7|7253.7|7259.2|7252.2|7262.7|7255.7|7258.2|7251.2|0
1688744400000|2023-07-07 15:40:00|7259.7|7252.7|7259.7|7252.7|7261.2|7254.2|7258.7|7251.7|0
1688744700000|2023-07-07 15:45:00|7259.2|7252.2|7261.7|7254.7|7261.7|7254.7|7259.2|7252.2|0
1688745000000|2023-07-07 15:50:00|7261.2|7254.2|7259.7|7252.7|7262.2|7255.2|7259.2|7252.2|0
1688745300000|2023-07-07 15:55:00|7259.9|7252.9|7263.2|7256.2|7264.4|7257.4|7259.7|7252.7|0
1688745600000|2023-07-07 16:00:00|7263.4|7256.4|7267.2|7260.2|7267.2|7260.2|7263.2|7256.2|0
1688745900000|2023-07-07 16:05:00|7266.7|7259.7|7267.7|7260.7|7268.2|7261.2|7266.2|7259.2|0
1688746200000|2023-07-07 16:10:00|7267.9|7260.9|7269.2|7262.2|7269.2|7262.2|7266.7|7259.7|0
1688746500000|2023-07-07 16:15:00|7268.9|7261.9|7270.2|7263.2|7270.7|7263.7|7268.2|7261.2|0
1688746800000|2023-07-07 16:20:00|7270.4|7263.4|7270.2|7263.2|7270.7|7263.7|7268.7|7261.7|0
1688747100000|2023-07-07 16:25:00|7269.9|7262.9|7271.7|7264.7|7272.7|7265.7|7269.7|7262.7|0
1688747400000|2023-07-07 16:30:00|7271.4|7264.4|7276.2|7269.2|7277.2|7270.2|7271.2|7264.2|0
1688747700000|2023-07-07 16:35:00|7276.4|7269.4|7278.9|7271.9|7280.7|7273.7|7276.2|7269.2|0
1688748000000|2023-07-07 16:40:00|7279.2|7272.2|7279.7|7272.7|7280.9|7273.9|7278.7|7271.7|0
1688748300000|2023-07-07 16:45:00|7279.2|7272.2|7279.2|7272.2|7279.2|7272.2|7277.4|7270.4|0
1688748600000|2023-07-07 16:50:00|7278.9|7271.9|7278.4|7271.4|7279.7|7272.7|7278.2|7271.2|0
1688748900000|2023-07-07 16:55:00|7278.7|7271.7|7284.9|7277.9|7285.9|7278.9|7277.7|7270.7|0
1688749200000|2023-07-07 17:00:00|7284.7|7277.7|7284.2|7277.2|7286.2|7279.2|7283.2|7276.2|0
1688749500000|2023-07-07 17:05:00|7284.7|7277.7|7285.7|7278.7|7285.9|7278.9|7283.7|7276.7|0
1688749800000|2023-07-07 17:10:00|7285.4|7278.4|7287.7|7280.7|7288.7|7281.7|7284.4|7277.4|0
1688750100000|2023-07-07 17:15:00|7287.2|7280.2|7287.9|7280.9|7287.9|7280.9|7285.4|7278.4|0
1688750400000|2023-07-07 17:20:00|7287.7|7280.7|7288.7|7281.7|7288.9|7281.9|7287.2|7280.2|0
1688750700000|2023-07-07 17:25:00|7289.2|7282.2|7290.2|7283.2|7290.2|7283.2|7288.2|7281.2|0
1688751000000|2023-07-07 17:30:00|7289.9|7282.9|7288.2|7281.2|7289.9|7282.9|7288.2|7281.2|0
1688751300000|2023-07-07 17:35:00|7287.9|7280.9|7286.9|7279.9|7288.2|7281.2|7284.9|7277.9|0
1688751600000|2023-07-07 17:40:00|7286.7|7279.7|7287.7|7280.7|7288.7|7281.7|7286.7|7279.7|0
1688751900000|2023-07-07 17:45:00|7287.2|7280.2|7286.2|7279.2|7287.7|7280.7|7285.7|7278.7|0
1688752200000|2023-07-07 17:50:00|7286.4|7279.4|7284.9|7277.9|7286.7|7279.7|7284.2|7277.2|0
1688752500000|2023-07-07 17:55:00|7285.2|7278.2|7286.4|7279.4|7286.9|7279.9|7283.7|7276.7|0
1688752800000|2023-07-07 18:00:00|7286.2|7279.2|7284.2|7277.2|7286.2|7279.2|7283.2|7276.2|0
1688753100000|2023-07-07 18:05:00|7283.9|7276.9|7283.4|7276.4|7284.7|7277.7|7282.4|7275.4|0
1688753400000|2023-07-07 18:10:00|7283.7|7276.7|7284.2|7277.2|7284.2|7277.2|7282.7|7275.7|0
1688753700000|2023-07-07 18:15:00|7283.9|7276.9|7282.9|7275.9|7284.2|7277.2|7282.2|7275.2|0
1688754000000|2023-07-07 18:20:00|7283.2|7276.2|7284.2|7277.2|7284.2|7277.2|7282.7|7275.7|0
1688754300000|2023-07-07 18:25:00|7284.4|7277.4|7284.2|7277.2|7285.7|7278.7|7284.2|7277.2|0
1688754600000|2023-07-07 18:30:00|7283.9|7276.9|7281.2|7274.2|7284.2|7277.2|7280.2|7273.2|0
1688754900000|2023-07-07 18:35:00|7280.9|7273.9|7280.2|7273.2|7281.2|7274.2|7279.2|7272.2|0
1688755200000|2023-07-07 18:40:00|7280.4|7273.4|7281.2|7274.2|7281.9|7274.9|7280.2|7273.2|0
1688755500000|2023-07-07 18:45:00|7280.9|7273.9|7280.9|7273.9|7282.2|7275.2|7280.2|7273.2|0
1688755800000|2023-07-07 18:50:00|7281.2|7274.2|7282.9|7275.9|7283.2|7276.2|7280.9|7273.9|0
1688756100000|2023-07-07 18:55:00|7283.2|7276.2|7283.2|7276.2|7283.4|7276.4|7281.2|7274.2|0
1688756400000|2023-07-07 19:00:00|7282.9|7275.9|7281.2|7274.2|7283.9|7276.9|7280.4|7273.4|0
1688756700000|2023-07-07 19:05:00|7280.7|7273.7|7280.7|7273.7|7281.9|7274.9|7280.2|7273.2|0
1688757000000|2023-07-07 19:10:00|7280.9|7273.9|7281.4|7274.4|7282.2|7275.2|7280.7|7273.7|0
1688757300000|2023-07-07 19:15:00|7281.2|7274.2|7279.4|7272.4|7282.2|7275.2|7277.9|7270.9|0
1688757600000|2023-07-07 19:20:00|7279.2|7272.2|7278.4|7271.4|7279.4|7272.4|7276.7|7269.7|0
1688757900000|2023-07-07 19:25:00|7278.7|7271.7|7277.2|7270.2|7279.7|7272.7|7276.4|7269.4|0
1688758200000|2023-07-07 19:30:00|7276.7|7269.7|7279.7|7272.7|7279.9|7272.9|7276.7|7269.7|0
1688758500000|2023-07-07 19:35:00|7279.4|7272.4|7276.2|7269.2|7279.4|7272.4|7276.2|7269.2|0
1688758800000|2023-07-07 19:40:00|7275.7|7268.7|7272.2|7265.2|7276.2|7269.2|7271.7|7264.7|0
1688759100000|2023-07-07 19:45:00|7272.4|7265.4|7272.4|7265.4|7272.7|7265.7|7267.7|7260.7|0
1688759400000|2023-07-07 19:50:00|7270.7|7263.7|7280.2|7273.2|7280.4|7273.4|7267.2|7260.2|0
1688759700000|2023-07-07 19:55:00|7279.2|7272.2|7271.9|7264.9|7281.4|7274.4|7270.7|7263.7|0
1688760000000|2023-07-07 20:00:00|7271.7|7264.7|7275.6|7268.6|7276.2|7269.2|7270.7|7263.7|0
1688760300000|2023-07-07 20:05:00|7275.7|7268.7|7277.6|7270.6|7277.6|7270.6|7275.6|7268.6|0
1688760600000|2023-07-07 20:10:00|7277.5|7270.5|7275.9|7268.9|7277.5|7270.5|7275.9|7268.9|0
1688760900000|2023-07-07 20:15:00|7275.7|7268.7|7274.3|7267.3|7275.7|7268.7|7274.3|7267.3|0
1688761200000|2023-07-07 20:20:00|7274.2|7267.2|7274.8|7267.8|7275.1|7268.1|7273.7|7266.7|0
1688761500000|2023-07-07 20:25:00|7274.9|7267.9|7274.8|7267.8|7275.3|7268.3|7274.8|7267.8|0
1688761800000|2023-07-07 20:30:00|7274.9|7267.9|7273.6|7266.6|7275.2|7268.2|7273.1|7266.1|0
1688762100000|2023-07-07 20:35:00|7273.5|7266.5|7273|7266|7273.6|7266.6|7273|7266|0
1688762400000|2023-07-07 20:40:00|7272.9|7265.9|7272.6|7265.6|7274|7267|7272.6|7265.6|0
1688762700000|2023-07-07 20:45:00|7272.7|7265.7|7271.5|7264.5|7273.2|7266.2|7271.4|7264.4|0
1688763000000|2023-07-07 20:50:00|7271.6|7264.6|7272.1|7265.1|7272.8|7265.8|7271.6|7264.6|0
1688763300000|2023-07-07 20:55:00|7272|7265|7273|7266|7273.3|7266.3|7271.9|7264.9|0
1688800200000|2023-07-08 07:10:00|7272|7265|7272|7265|7272|7265|7272|7265|0
1688801700000|2023-07-08 07:35:00|7272.2|7265.2|7272.2|7265.2|7272.2|7265.2|7272.2|7265.2|0
1688802300000|2023-07-08 07:45:00|7272.5|7265.5|7272.5|7265.5|7272.5|7265.5|7272.5|7265.5|0
1688805300000|2023-07-08 08:35:00|7273.5|7266.5|7273.5|7266.5|7273.5|7266.5|7273.5|7266.5|0
1688817300000|2023-07-08 11:55:00|7272.5|7265.5|7273.5|7266.5|7273.5|7266.5|7272.5|7265.5|0
1688821200000|2023-07-08 13:00:00|7272|7265|7270.8|7263.8|7272|7265|7270.8|7263.8|0
1688824800000|2023-07-08 14:00:00|7270.4|7263.4|7270.4|7263.4|7270.4|7263.4|7270.4|7263.4|0
1688835000000|2023-07-08 16:50:00|7270.5|7263.5|7270.5|7263.5|7270.5|7263.5|7270.5|7263.5|0
1688914800000|2023-07-09 15:00:00|7273.9|7266.9|7273.9|7266.9|7273.9|7266.9|7273.9|7266.9|0
1688916600000|2023-07-09 15:30:00|7273.1|7266.1|7273.1|7266.1|7273.1|7266.1|7273.1|7266.1|0
1688919000000|2023-07-09 16:10:00|7274.3|7267.3|7274.3|7267.3|7274.3|7267.3|7274.3|7267.3|0
1688933700000|2023-07-09 20:15:00|7274.2|7267.2|7274.2|7267.2|7274.2|7267.2|7274.2|7267.2|0
1688934900000|2023-07-09 20:35:00|7275|7268|7275|7268|7275|7268|7275|7268|0
1688935200000|2023-07-09 20:40:00|7274.2|7267.2|7274.2|7267.2|7274.2|7267.2|7274.2|7267.2|0
1688940000000|2023-07-09 22:00:00|7272.9|7265.9|7267.6|7260.6|7272.9|7265.9|7266.6|7259.6|0
1688940300000|2023-07-09 22:05:00|7267.5|7260.5|7265.9|7258.9|7268.6|7261.6|7264.7|7257.7|0
1688940600000|2023-07-09 22:10:00|7266|7259|7265.4|7258.4|7267.4|7260.4|7265.1|7258.1|0
1688940900000|2023-07-09 22:15:00|7265.3|7258.3|7263.2|7256.2|7265.4|7258.4|7263.1|7256.1|0
1688941200000|2023-07-09 22:20:00|7263.1|7256.1|7269.3|7262.3|7269.3|7262.3|7262.9|7255.9|0
1688941500000|2023-07-09 22:25:00|7269.2|7262.2|7269.3|7262.3|7270.1|7263.1|7268.6|7261.6|0
1688941800000|2023-07-09 22:30:00|7269.4|7262.4|7268.3|7261.3|7269.5|7262.5|7265.7|7258.7|0
1688942100000|2023-07-09 22:35:00|7268.2|7261.2|7267.4|7260.4|7268.2|7261.2|7266.8|7259.8|0
1688942400000|2023-07-09 22:40:00|7267.5|7260.5|7269.5|7262.5|7269.6|7262.6|7267.5|7260.5|0
1688942700000|2023-07-09 22:45:00|7269.4|7262.4|7274.3|7267.3|7274.3|7267.3|7269.1|7262.1|0
1688943000000|2023-07-09 22:50:00|7274.5|7267.5|7276.2|7269.2|7276.3|7269.3|7274.1|7267.1|0
1688943300000|2023-07-09 22:55:00|7276|7269|7276.8|7269.8|7277.4|7270.4|7275.6|7268.6|0
1688943600000|2023-07-09 23:00:00|7276.9|7269.9|7277.2|7270.2|7277.8|7270.8|7276.9|7269.9|0
1688943900000|2023-07-09 23:05:00|7277.1|7270.1|7276.4|7269.4|7277.2|7270.2|7275.8|7268.8|0
1688944200000|2023-07-09 23:10:00|7276.5|7269.5|7276.4|7269.4|7276.6|7269.6|7276.1|7269.1|0
1688944500000|2023-07-09 23:15:00|7276.5|7269.5|7277|7270|7277.3|7270.3|7276.4|7269.4|0
1688944800000|2023-07-09 23:20:00|7276.9|7269.9|7275.8|7268.8|7276.9|7269.9|7275.3|7268.3|0
1688945100000|2023-07-09 23:25:00|7275.5|7268.5|7275.5|7268.5|7275.8|7268.8|7275.4|7268.4|0
1688945400000|2023-07-09 23:30:00|7275.4|7268.4|7274.6|7267.6|7275.5|7268.5|7274|7267|0
1688945700000|2023-07-09 23:35:00|7274.5|7267.5|7275.8|7268.8|7275.9|7268.9|7274.5|7267.5|0
1688946000000|2023-07-09 23:40:00|7276|7269|7275.4|7268.4|7276.1|7269.1|7275.2|7268.2|0
1688946300000|2023-07-09 23:45:00|7275.3|7268.3|7276|7269|7276.4|7269.4|7275.2|7268.2|0
1688946600000|2023-07-09 23:50:00|7275.9|7268.9|7275.8|7268.8|7276|7269|7275.3|7268.3|0
1688946900000|2023-07-09 23:55:00|7275.9|7268.9|7275.2|7268.2|7276.4|7269.4|7274.9|7267.9|0
1688947200000|2023-07-10 00:00:00|7274.9|7267.9|7277.8|7270.8|7279.8|7272.8|7274.9|7267.9|0
1688947500000|2023-07-10 00:05:00|7278.1|7271.1|7279.8|7272.8|7279.8|7272.8|7274.1|7267.1|0
1688947800000|2023-07-10 00:10:00|7280.3|7273.3|7278.1|7271.1|7281.3|7274.3|7275.1|7268.1|0
1688948100000|2023-07-10 00:15:00|7277.8|7270.8|7275.1|7268.1|7280.3|7273.3|7274.6|7267.6|0
1688948400000|2023-07-10 00:20:00|7276.8|7269.8|7269.6|7262.6|7276.8|7269.8|7269.6|7262.6|0
1688948700000|2023-07-10 00:25:00|7270.3|7263.3|7264.3|7257.3|7270.3|7263.3|7264.1|7257.1|0
1688949000000|2023-07-10 00:30:00|7265.3|7258.3|7266.3|7259.3|7267.3|7260.3|7265.1|7258.1|0
1688949300000|2023-07-10 00:35:00|7266.1|7259.1|7266.8|7259.8|7266.8|7259.8|7265.8|7258.8|0
1688949600000|2023-07-10 00:40:00|7266.6|7259.6|7268.3|7261.3|7268.6|7261.6|7265.3|7258.3|0
1688949900000|2023-07-10 00:45:00|7268.6|7261.6|7266.3|7259.3|7269.8|7262.8|7265.6|7258.6|0
1688950200000|2023-07-10 00:50:00|7266.1|7259.1|7265.3|7258.3|7267.1|7260.1|7264.6|7257.6|0
1688950500000|2023-07-10 00:55:00|7266.1|7259.1|7267.6|7260.6|7267.6|7260.6|7265.8|7258.8|0
1688950800000|2023-07-10 01:00:00|7267.8|7260.8|7270.3|7263.3|7270.6|7263.6|7267.8|7260.8|0
1688951100000|2023-07-10 01:05:00|7270.6|7263.6|7274.8|7267.8|7274.8|7267.8|7270.6|7263.6|0
1688951400000|2023-07-10 01:10:00|7275.1|7268.1|7274.3|7267.3|7277.1|7270.1|7274.1|7267.1|0
1688951700000|2023-07-10 01:15:00|7274.6|7267.6|7275.3|7268.3|7275.8|7268.8|7273.6|7266.6|0
1688952000000|2023-07-10 01:20:00|7274.6|7267.6|7270.8|7263.8|7275.3|7268.3|7270.8|7263.8|0
1688952300000|2023-07-10 01:25:00|7271.1|7264.1|7273.1|7266.1|7273.6|7266.6|7271.1|7264.1|0
1688952600000|2023-07-10 01:30:00|7272.6|7265.6|7270.8|7263.8|7275.6|7268.6|7270.8|7263.8|0
1688952900000|2023-07-10 01:35:00|7270.3|7263.3|7260.8|7253.8|7271.1|7264.1|7258.8|7251.8|0
1688953200000|2023-07-10 01:40:00|7260.6|7253.6|7259.6|7252.6|7261.6|7254.6|7256.8|7249.8|0
1688953500000|2023-07-10 01:45:00|7259.3|7252.3|7259.8|7252.8|7261.8|7254.8|7258.3|7251.3|0
1688953800000|2023-07-10 01:50:00|7260.1|7253.1|7261.1|7254.1|7261.3|7254.3|7259.3|7252.3|0
1688954100000|2023-07-10 01:55:00|7261.3|7254.3|7261.6|7254.6|7262.3|7255.3|7261.1|7254.1|0
1688954400000|2023-07-10 02:00:00|7262.3|7255.3|7264.8|7257.8|7265.3|7258.3|7262.3|7255.3|0
1688954700000|2023-07-10 02:05:00|7265.3|7258.3|7265.8|7258.8|7267.1|7260.1|7265.1|7258.1|0
1688955000000|2023-07-10 02:10:00|7266.1|7259.1|7265.8|7258.8|7267.3|7260.3|7264.1|7257.1|0
1688955300000|2023-07-10 02:15:00|7266.6|7259.6|7266.1|7259.1|7268.3|7261.3|7266.1|7259.1|0
1688955600000|2023-07-10 02:20:00|7266.3|7259.3|7267.3|7260.3|7267.6|7260.6|7265.6|7258.6|0
1688955900000|2023-07-10 02:25:00|7267.6|7260.6|7262.8|7255.8|7267.6|7260.6|7262.8|7255.8|0
1688956200000|2023-07-10 02:30:00|7263.8|7256.8|7263.1|7256.1|7264.3|7257.3|7263.1|7256.1|0
1688956500000|2023-07-10 02:35:00|7262.8|7255.8|7262.8|7255.8|7263.8|7256.8|7262.1|7255.1|0
1688956800000|2023-07-10 02:40:00|7262.6|7255.6|7262.3|7255.3|7264.1|7257.1|7262.3|7255.3|0
1688957100000|2023-07-10 02:45:00|7262.6|7255.6|7262.8|7255.8|7263.8|7256.8|7261.8|7254.8|0
1688957400000|2023-07-10 02:50:00|7263.1|7256.1|7262.6|7255.6|7263.3|7256.3|7262.3|7255.3|0
1688957700000|2023-07-10 02:55:00|7262.8|7255.8|7262.8|7255.8|7263.6|7256.6|7262.6|7255.6|0
1688958000000|2023-07-10 03:00:00|7263.1|7256.1|7263.6|7256.6|7265.6|7258.6|7263.1|7256.1|0
1688958300000|2023-07-10 03:05:00|7263.8|7256.8|7261.6|7254.6|7263.8|7256.8|7261.6|7254.6|0
1688958600000|2023-07-10 03:10:00|7261.8|7254.8|7260.8|7253.8|7261.8|7254.8|7260.6|7253.6|0
1688958900000|2023-07-10 03:15:00|7261.1|7254.1|7259.1|7252.1|7261.3|7254.3|7258.8|7251.8|0
1688959200000|2023-07-10 03:20:00|7258.8|7251.8|7256.1|7249.1|7259.1|7252.1|7255.3|7248.3|0
1688959500000|2023-07-10 03:25:00|7255.3|7248.3|7257.3|7250.3|7257.8|7250.8|7254.3|7247.3|0
1688959800000|2023-07-10 03:30:00|7257.1|7250.1|7252.8|7245.8|7258.1|7251.1|7252.8|7245.8|0
1688960100000|2023-07-10 03:35:00|7253.1|7246.1|7253.1|7246.1|7253.8|7246.8|7251.8|7244.8|0
1688960400000|2023-07-10 03:40:00|7253.8|7246.8|7251.6|7244.6|7253.8|7246.8|7249.3|7242.3|0
1688960700000|2023-07-10 03:45:00|7252.6|7245.6|7252.3|7245.3|7253.1|7246.1|7251.8|7244.8|0
1688961000000|2023-07-10 03:50:00|7252.6|7245.6|7251.8|7244.8|7254.3|7247.3|7251.3|7244.3|0
1688961300000|2023-07-10 03:55:00|7252.1|7245.1|7251.3|7244.3|7252.6|7245.6|7251.3|7244.3|0
1688961600000|2023-07-10 04:00:00|7251.6|7244.6|7250.6|7243.6|7254.1|7247.1|7250.3|7243.3|0
1688961900000|2023-07-10 04:05:00|7250.3|7243.3|7250.3|7243.3|7251.1|7244.1|7250.3|7243.3|0
1688962200000|2023-07-10 04:10:00|7250.6|7243.6|7250.8|7243.8|7250.8|7243.8|7249.3|7242.3|0
1688962500000|2023-07-10 04:15:00|7251.1|7244.1|7252.6|7245.6|7252.6|7245.6|7250.8|7243.8|0
1688962800000|2023-07-10 04:20:00|7252.1|7245.1|7253.6|7246.6|7253.6|7246.6|7251.6|7244.6|0
1688963100000|2023-07-10 04:25:00|7253.8|7246.8|7254.6|7247.6|7254.6|7247.6|7253.6|7246.6|0
1688963400000|2023-07-10 04:30:00|7254.3|7247.3|7258.3|7251.3|7258.3|7251.3|7254.3|7247.3|0
1688963700000|2023-07-10 04:35:00|7258.8|7251.8|7260.3|7253.3|7260.3|7253.3|7257.8|7250.8|0
1688964000000|2023-07-10 04:40:00|7260.1|7253.1|7258.3|7251.3|7260.3|7253.3|7258.3|7251.3|0
1688964300000|2023-07-10 04:45:00|7258.8|7251.8|7258.6|7251.6|7259.8|7252.8|7258.6|7251.6|0
1688964600000|2023-07-10 04:50:00|7258.1|7251.1|7257.6|7250.6|7258.3|7251.3|7257.3|7250.3|0
1688964900000|2023-07-10 04:55:00|7257.3|7250.3|7257.3|7250.3|7257.3|7250.3|7255.3|7248.3|0
1688965200000|2023-07-10 05:00:00|7257.1|7250.1|7256.6|7249.6|7258.8|7251.8|7256.1|7249.1|0
1688965500000|2023-07-10 05:05:00|7256.3|7249.3|7256.8|7249.8|7256.8|7249.8|7253.6|7246.6|0
1688965800000|2023-07-10 05:10:00|7256.6|7249.6|7255.3|7248.3|7256.6|7249.6|7254.1|7247.1|0
1688966100000|2023-07-10 05:15:00|7254.8|7247.8|7252.8|7245.8|7256.1|7249.1|7252.8|7245.8|0
1688966400000|2023-07-10 05:20:00|7253.1|7246.1|7252.8|7245.8|7253.8|7246.8|7252.6|7245.6|0
1688966700000|2023-07-10 05:25:00|7252.6|7245.6|7252.6|7245.6|7253.3|7246.3|7251.1|7244.1|0
1688967000000|2023-07-10 05:30:00|7252.8|7245.8|7251.6|7244.6|7253.6|7246.6|7251.3|7244.3|0
1688967300000|2023-07-10 05:35:00|7251.3|7244.3|7245.6|7238.6|7251.6|7244.6|7245.6|7238.6|0
1688967600000|2023-07-10 05:40:00|7245.8|7238.8|7240.1|7233.1|7246.1|7239.1|7239.8|7232.8|0
1688967900000|2023-07-10 05:45:00|7240.6|7233.6|7242.3|7235.3|7244.1|7237.1|7239.8|7232.8|0
1688968200000|2023-07-10 05:50:00|7242.6|7235.6|7240.8|7233.8|7244.8|7237.8|7240.3|7233.3|0
1688968500000|2023-07-10 05:55:00|7240.6|7233.6|7240.8|7233.8|7242.3|7235.3|7240.1|7233.1|0
1688968800000|2023-07-10 06:00:00|7240.3|7233.3|7236.6|7229.6|7240.3|7233.3|7235.1|7228.1|0
1688969100000|2023-07-10 06:05:00|7236.8|7229.8|7235.1|7228.1|7238.3|7231.3|7233.6|7226.6|0
1688969400000|2023-07-10 06:10:00|7234.8|7227.8|7238.6|7231.6|7238.6|7231.6|7234.1|7227.1|0
1688969700000|2023-07-10 06:15:00|7238.8|7231.8|7245.6|7238.6|7245.6|7238.6|7238.8|7231.8|0
1688970000000|2023-07-10 06:20:00|7245.3|7238.3|7241.1|7234.1|7245.3|7238.3|7241.1|7234.1|0
1688970300000|2023-07-10 06:25:00|7240.8|7233.8|7239.3|7232.3|7242.1|7235.1|7239.3|7232.3|0
1688970600000|2023-07-10 06:30:00|7239.1|7232.1|7241.8|7234.8|7242.6|7235.6|7238.6|7231.6|0
1688970900000|2023-07-10 06:35:00|7242.1|7235.1|7245.1|7238.1|7247.6|7240.6|7242.1|7235.1|0
1688971200000|2023-07-10 06:40:00|7245.3|7238.3|7242.6|7235.6|7245.8|7238.8|7242.6|7235.6|0
1688971500000|2023-07-10 06:45:00|7242.3|7235.3|7244.3|7237.3|7244.6|7237.6|7242.1|7235.1|0
1688971800000|2023-07-10 06:50:00|7244.1|7237.1|7240.1|7233.1|7245.6|7238.6|7239.8|7232.8|0
1688972100000|2023-07-10 06:55:00|7239.8|7232.8|7243.8|7236.8|7246.1|7239.1|7239.1|7232.1|0
1688972400000|2023-07-10 07:00:00|7243.6|7236.6|7256.1|7249.1|7258.6|7251.6|7241.1|7234.1|0
1688972700000|2023-07-10 07:05:00|7257.6|7250.6|7260.1|7253.1|7263.1|7256.1|7256.3|7249.3|0
1688973000000|2023-07-10 07:10:00|7259.6|7252.6|7258.9|7251.9|7266.8|7259.8|7256.1|7249.1|0
1688973300000|2023-07-10 07:15:00|7259.4|7252.4|7259.4|7252.4|7265.9|7258.9|7257.1|7250.1|0
1688973600000|2023-07-10 07:20:00|7259.6|7252.6|7258.7|7251.7|7266.4|7259.4|7257.7|7250.7|0
1688973900000|2023-07-10 07:25:00|7260.5|7253.5|7251.2|7244.2|7262.7|7255.7|7249.7|7242.7|0
1688974200000|2023-07-10 07:30:00|7251|7244|7257.2|7250.2|7258.5|7251.5|7249.5|7242.5|0
1688974500000|2023-07-10 07:35:00|7257.5|7250.5|7260|7253|7261.5|7254.5|7257.5|7250.5|0
1688974800000|2023-07-10 07:40:00|7259.6|7252.6|7264.6|7257.6|7267.1|7260.1|7259.6|7252.6|0
1688975100000|2023-07-10 07:45:00|7265.1|7258.1|7267.3|7260.3|7268.1|7261.1|7262.8|7255.8|0
1688975400000|2023-07-10 07:50:00|7267.6|7260.6|7267.6|7260.6|7268.8|7261.8|7265.3|7258.3|0
1688975700000|2023-07-10 07:55:00|7267.3|7260.3|7264.3|7257.3|7269.6|7262.6|7262.6|7255.6|0
1688976000000|2023-07-10 08:00:00|7264.8|7257.8|7270.1|7263.1|7271.1|7264.1|7264.6|7257.6|0
1688976300000|2023-07-10 08:05:00|7270.6|7263.6|7269.1|7262.1|7271.6|7264.6|7267.8|7260.8|0
1688976600000|2023-07-10 08:10:00|7268.8|7261.8|7270.1|7263.1|7274.1|7267.1|7268.3|7261.3|0
1688976900000|2023-07-10 08:15:00|7270.3|7263.3|7269.6|7262.6|7272.1|7265.1|7268.8|7261.8|0
1688977200000|2023-07-10 08:20:00|7269.3|7262.3|7274.6|7267.6|7276.1|7269.1|7267.6|7260.6|0
1688977500000|2023-07-10 08:25:00|7274.3|7267.3|7274.1|7267.1|7275.1|7268.1|7268.6|7261.6|0
1688977800000|2023-07-10 08:30:00|7273.8|7266.8|7268.1|7261.1|7273.8|7266.8|7267.6|7260.6|0
1688978100000|2023-07-10 08:35:00|7267.6|7260.6|7268.6|7261.6|7271.1|7264.1|7267.1|7260.1|0
1688978400000|2023-07-10 08:40:00|7268.1|7261.1|7269.6|7262.6|7269.8|7262.8|7266.6|7259.6|0
1688978700000|2023-07-10 08:45:00|7269.3|7262.3|7273.6|7266.6|7274.3|7267.3|7268.8|7261.8|0
1688979000000|2023-07-10 08:50:00|7273.3|7266.3|7270.1|7263.1|7273.3|7266.3|7269.1|7262.1|0
1688979300000|2023-07-10 08:55:00|7270.6|7263.6|7266.6|7259.6|7272.1|7265.1|7266.6|7259.6|0
1688979600000|2023-07-10 09:00:00|7267.1|7260.1|7270.6|7263.6|7271.6|7264.6|7266.1|7259.1|0
1688979900000|2023-07-10 09:05:00|7270.3|7263.3|7273.8|7266.8|7274.1|7267.1|7270.3|7263.3|0
1688980200000|2023-07-10 09:10:00|7274.1|7267.1|7273.6|7266.6|7276.1|7269.1|7272.3|7265.3|0
1688980500000|2023-07-10 09:15:00|7273.3|7266.3|7269.1|7262.1|7273.3|7266.3|7268.1|7261.1|0
1688980800000|2023-07-10 09:20:00|7268.8|7261.8|7271.1|7264.1|7271.6|7264.6|7267.8|7260.8|0
1688981100000|2023-07-10 09:25:00|7270.8|7263.8|7268.6|7261.6|7270.8|7263.8|7268.1|7261.1|0
1688981400000|2023-07-10 09:30:00|7268.1|7261.1|7271.1|7264.1|7273.6|7266.6|7268.1|7261.1|0
1688981700000|2023-07-10 09:35:00|7271.8|7264.8|7270.6|7263.6|7272.6|7265.6|7270.1|7263.1|0
1688982000000|2023-07-10 09:40:00|7270.1|7263.1|7273.1|7266.1|7274.6|7267.6|7270.1|7263.1|0
1688982300000|2023-07-10 09:45:00|7272.8|7265.8|7272.3|7265.3|7273.6|7266.6|7270.6|7263.6|0
1688982600000|2023-07-10 09:50:00|7272.1|7265.1|7271.1|7264.1|7273.1|7266.1|7270.3|7263.3|0
1688982900000|2023-07-10 09:55:00|7271.3|7264.3|7274.6|7267.6|7275.8|7268.8|7270.8|7263.8|0
1688983200000|2023-07-10 10:00:00|7274.1|7267.1|7268.1|7261.1|7274.1|7267.1|7267.6|7260.6|0
1688983500000|2023-07-10 10:05:00|7267.6|7260.6|7268.6|7261.6|7270.3|7263.3|7267.6|7260.6|0
1688983800000|2023-07-10 10:10:00|7268.8|7261.8|7268.6|7261.6|7269.6|7262.6|7267.6|7260.6|0
1688984100000|2023-07-10 10:15:00|7268.8|7261.8|7269.1|7262.1|7271.1|7264.1|7267.1|7260.1|0
1688984400000|2023-07-10 10:20:00|7269.3|7262.3|7270.1|7263.1|7272.1|7265.1|7269.3|7262.3|0
1688984700000|2023-07-10 10:25:00|7270.6|7263.6|7270.1|7263.1|7271.3|7264.3|7269.1|7262.1|0
1688985000000|2023-07-10 10:30:00|7270.6|7263.6|7271.1|7264.1|7272.1|7265.1|7270.1|7263.1|0
1688985300000|2023-07-10 10:35:00|7271.6|7264.6|7267.6|7260.6|7273.1|7266.1|7267.6|7260.6|0
1688985600000|2023-07-10 10:40:00|7267.8|7260.8|7271.8|7264.8|7272.1|7265.1|7267.3|7260.3|0
1688985900000|2023-07-10 10:45:00|7271.6|7264.6|7272.6|7265.6|7272.6|7265.6|7270.1|7263.1|0
1688986200000|2023-07-10 10:50:00|7272.3|7265.3|7274.6|7267.6|7275.6|7268.6|7272.3|7265.3|0
1688986500000|2023-07-10 10:55:00|7274.1|7267.1|7274.8|7267.8|7277.3|7270.3|7273.6|7266.6|0
1688986800000|2023-07-10 11:00:00|7275.1|7268.1|7274.6|7267.6|7279.1|7272.1|7274.6|7267.6|0
1688987100000|2023-07-10 11:05:00|7275.1|7268.1|7275.6|7268.6|7277.8|7270.8|7275.1|7268.1|0
1688987400000|2023-07-10 11:10:00|7275.8|7268.8|7276.6|7269.6|7277.1|7270.1|7274.1|7267.1|0
1688987700000|2023-07-10 11:15:00|7276.1|7269.1|7279.8|7272.8|7280.6|7273.6|7276.1|7269.1|0
1688988000000|2023-07-10 11:20:00|7280.1|7273.1|7284.1|7277.1|7284.1|7277.1|7280.1|7273.1|0
1688988300000|2023-07-10 11:25:00|7284.3|7277.3|7283.6|7276.6|7285.1|7278.1|7282.6|7275.6|0
1688988600000|2023-07-10 11:30:00|7283.3|7276.3|7282.1|7275.1|7284.6|7277.6|7282.1|7275.1|0
1688988900000|2023-07-10 11:35:00|7282.3|7275.3|7289.6|7282.6|7290.1|7283.1|7282.3|7275.3|0
1688989200000|2023-07-10 11:40:00|7289.4|7282.4|7289.9|7282.9|7290.4|7283.4|7286.9|7279.9|0
1688989500000|2023-07-10 11:45:00|7289.4|7282.4|7292.9|7285.9|7293.1|7286.1|7288.9|7281.9|0
1688989800000|2023-07-10 11:50:00|7292.6|7285.6|7292.9|7285.9|7293.6|7286.6|7291.6|7284.6|0
1688990100000|2023-07-10 11:55:00|7292.6|7285.6|7293.4|7286.4|7293.9|7286.9|7291.9|7284.9|0
1688990400000|2023-07-10 12:00:00|7292.9|7285.9|7293.4|7286.4|7294.1|7287.1|7290.9|7283.9|0
1688990700000|2023-07-10 12:05:00|7293.1|7286.1|7296.4|7289.4|7296.6|7289.6|7292.1|7285.1|0
1688991000000|2023-07-10 12:10:00|7296.9|7289.9|7295.9|7288.9|7298.4|7291.4|7295.4|7288.4|0
1688991300000|2023-07-10 12:15:00|7296.4|7289.4|7294.9|7287.9|7296.9|7289.9|7294.9|7287.9|0
1688991600000|2023-07-10 12:20:00|7294.4|7287.4|7296.6|7289.6|7296.9|7289.9|7292.9|7285.9|0
1688991900000|2023-07-10 12:25:00|7296.9|7289.9|7296.4|7289.4|7298.4|7291.4|7295.9|7288.9|0
1688992200000|2023-07-10 12:30:00|7295.9|7288.9|7295.4|7288.4|7296.4|7289.4|7292.6|7285.6|0
1688992500000|2023-07-10 12:35:00|7295.1|7288.1|7295.4|7288.4|7297.4|7290.4|7295.1|7288.1|0
1688992800000|2023-07-10 12:40:00|7295.9|7288.9|7294.4|7287.4|7296.9|7289.9|7292.4|7285.4|0
1688993100000|2023-07-10 12:45:00|7294.1|7287.1|7291.4|7284.4|7294.1|7287.1|7290.9|7283.9|0
1688993400000|2023-07-10 12:50:00|7290.9|7283.9|7291.9|7284.9|7293.4|7286.4|7290.4|7283.4|0
1688993700000|2023-07-10 12:55:00|7291.6|7284.6|7292.9|7285.9|7294.4|7287.4|7291.6|7284.6|0
1688994000000|2023-07-10 13:00:00|7292.6|7285.6|7295.4|7288.4|7296.4|7289.4|7292.4|7285.4|0
1688994300000|2023-07-10 13:05:00|7295.9|7288.9|7290.4|7283.4|7295.9|7288.9|7290.4|7283.4|0
1688994600000|2023-07-10 13:10:00|7289.6|7282.6|7291.4|7284.4|7292.4|7285.4|7288.4|7281.4|0
1688994900000|2023-07-10 13:15:00|7291.1|7284.1|7290.4|7283.4|7292.9|7285.9|7289.9|7282.9|0
1688995200000|2023-07-10 13:20:00|7290.9|7283.9|7285.9|7278.9|7290.9|7283.9|7285.4|7278.4|0
1688995500000|2023-07-10 13:25:00|7286.4|7279.4|7279.9|7272.9|7287.4|7280.4|7279.9|7272.9|0
1688995800000|2023-07-10 13:30:00|7279.4|7272.4|7285.9|7278.9|7288.9|7281.9|7277.6|7270.6|0
1688996100000|2023-07-10 13:35:00|7286.4|7279.4|7285.6|7278.6|7289.9|7282.9|7283.4|7276.4|0
1688996400000|2023-07-10 13:40:00|7285.9|7278.9|7290.4|7283.4|7290.9|7283.9|7285.4|7278.4|0
1688996700000|2023-07-10 13:45:00|7290.9|7283.9|7295.6|7288.6|7295.9|7288.9|7288.9|7281.9|0
1688997000000|2023-07-10 13:50:00|7295.9|7288.9|7300.4|7293.4|7301.9|7294.9|7293.6|7286.6|0
1688997300000|2023-07-10 13:55:00|7300.9|7293.9|7304.9|7297.9|7307.1|7300.1|7299.9|7292.9|0
1688997600000|2023-07-10 14:00:00|7304.4|7297.4|7308.4|7301.4|7308.9|7301.9|7304.1|7297.1|0
1688997900000|2023-07-10 14:05:00|7309.4|7302.4|7306.4|7299.4|7310.4|7303.4|7304.4|7297.4|0
1688998200000|2023-07-10 14:10:00|7306.7|7299.7|7303.2|7296.2|7307.2|7300.2|7301.7|7294.7|0
1688998500000|2023-07-10 14:15:00|7302.7|7295.7|7297.7|7290.7|7303.2|7296.2|7296.9|7289.9|0
1688998800000|2023-07-10 14:20:00|7297.9|7290.9|7298.2|7291.2|7298.4|7291.4|7296.2|7289.2|0
1688999100000|2023-07-10 14:25:00|7298.4|7291.4|7293.2|7286.2|7298.9|7291.9|7292.7|7285.7|0
1688999400000|2023-07-10 14:30:00|7293.7|7286.7|7289.9|7282.9|7295.7|7288.7|7289.9|7282.9|0
1688999700000|2023-07-10 14:35:00|7290.2|7283.2|7290.2|7283.2|7291.7|7284.7|7287.4|7280.4|0
1689000000000|2023-07-10 14:40:00|7289.7|7282.7|7287.7|7280.7|7289.7|7282.7|7286.2|7279.2|0
1689000300000|2023-07-10 14:45:00|7287.2|7280.2|7286.7|7279.7|7289.2|7282.2|7286.2|7279.2|0
1689000600000|2023-07-10 14:50:00|7286.4|7279.4|7284.9|7277.9|7287.4|7280.4|7284.7|7277.7|0
1689000900000|2023-07-10 14:55:00|7284.7|7277.7|7285.7|7278.7|7286.7|7279.7|7284.2|7277.2|0
1689001200000|2023-07-10 15:00:00|7285.4|7278.4|7284.7|7277.7|7289.4|7282.4|7284.7|7277.7|0
1689001500000|2023-07-10 15:05:00|7284.2|7277.2|7280.7|7273.7|7284.7|7277.7|7280.4|7273.4|0
1689001800000|2023-07-10 15:10:00|7280.9|7273.9|7279.7|7272.7|7281.7|7274.7|7279.2|7272.2|0
1689002100000|2023-07-10 15:15:00|7279.2|7272.2|7278.7|7271.7|7281.9|7274.9|7277.9|7270.9|0
1689002400000|2023-07-10 15:20:00|7278.2|7271.2|7275.4|7268.4|7278.2|7271.2|7273.4|7266.4|0
1689002700000|2023-07-10 15:25:00|7275.2|7268.2|7277.9|7270.9|7278.4|7271.4|7274.7|7267.7|0
1689003000000|2023-07-10 15:30:00|7277.7|7270.7|7277.2|7270.2|7279.7|7272.7|7276.2|7269.2|0
1689003300000|2023-07-10 15:35:00|7278.2|7271.2|7278.7|7271.7|7280.7|7273.7|7277.2|7270.2|0
1689003600000|2023-07-10 15:40:00|7278.9|7271.9|7277.2|7270.2|7280.2|7273.2|7277.2|7270.2|0
1689003900000|2023-07-10 15:45:00|7276.9|7269.9|7273.7|7266.7|7277.2|7270.2|7273.2|7266.2|0
1689004200000|2023-07-10 15:50:00|7274.2|7267.2|7276.2|7269.2|7276.7|7269.7|7273.7|7266.7|0
1689004500000|2023-07-10 15:55:00|7276.7|7269.7|7273.2|7266.2|7277.7|7270.7|7272.4|7265.4|0
1689004800000|2023-07-10 16:00:00|7273.7|7266.7|7269.2|7262.2|7273.9|7266.9|7267.9|7260.9|0
1689005100000|2023-07-10 16:05:00|7269.4|7262.4|7266.2|7259.2|7270.2|7263.2|7265.7|7258.7|0
1689005400000|2023-07-10 16:10:00|7265.9|7258.9|7266.7|7259.7|7268.2|7261.2|7265.7|7258.7|0
1689005700000|2023-07-10 16:15:00|7266.9|7259.9|7269.2|7262.2|7269.7|7262.7|7266.2|7259.2|0
1689006000000|2023-07-10 16:20:00|7269.7|7262.7|7270.2|7263.2|7271.2|7264.2|7269.2|7262.2|0
1689006300000|2023-07-10 16:25:00|7270.4|7263.4|7270.4|7263.4|7271.7|7264.7|7269.7|7262.7|0
1689006600000|2023-07-10 16:30:00|7270.2|7263.2|7271.7|7264.7|7271.7|7264.7|7270.2|7263.2|0
1689006900000|2023-07-10 16:35:00|7271.4|7264.4|7271.2|7264.2|7272.2|7265.2|7270.4|7263.4|0
1689007200000|2023-07-10 16:40:00|7270.7|7263.7|7272.9|7265.9|7273.7|7266.7|7270.7|7263.7|0
1689007500000|2023-07-10 16:45:00|7272.7|7265.7|7275.9|7268.9|7275.9|7268.9|7272.7|7265.7|0
1689007800000|2023-07-10 16:50:00|7276.2|7269.2|7272.7|7265.7|7276.2|7269.2|7271.9|7264.9|0
1689008100000|2023-07-10 16:55:00|7272.4|7265.4|7271.7|7264.7|7272.7|7265.7|7270.7|7263.7|0
1689008400000|2023-07-10 17:00:00|7272.2|7265.2|7273.7|7266.7|7273.7|7266.7|7272.2|7265.2|0
1689008700000|2023-07-10 17:05:00|7273.4|7266.4|7273.2|7266.2|7274.2|7267.2|7272.7|7265.7|0
1689009000000|2023-07-10 17:10:00|7272.9|7265.9|7274.2|7267.2|7274.2|7267.2|7272.7|7265.7|0
1689009300000|2023-07-10 17:15:00|7274.7|7267.7|7273.9|7266.9|7275.7|7268.7|7272.7|7265.7|0
1689009600000|2023-07-10 17:20:00|7274.2|7267.2|7272.9|7265.9|7274.7|7267.7|7272.9|7265.9|0
1689009900000|2023-07-10 17:25:00|7272.7|7265.7|7273.2|7266.2|7273.2|7266.2|7271.9|7264.9|0
1689010200000|2023-07-10 17:30:00|7273.7|7266.7|7272.7|7265.7|7275.2|7268.2|7272.7|7265.7|0
1689010500000|2023-07-10 17:35:00|7272.4|7265.4|7270.7|7263.7|7273.2|7266.2|7270.4|7263.4|0
1689010800000|2023-07-10 17:40:00|7270.2|7263.2|7272.2|7265.2|7272.2|7265.2|7270.2|7263.2|0
1689011100000|2023-07-10 17:45:00|7272.4|7265.4|7271.7|7264.7|7273.2|7266.2|7270.9|7263.9|0
1689011400000|2023-07-10 17:50:00|7271.9|7264.9|7272.9|7265.9|7273.7|7266.7|7271.9|7264.9|0
1689011700000|2023-07-10 17:55:00|7273.2|7266.2|7273.7|7266.7|7273.9|7266.9|7272.4|7265.4|0
1689012000000|2023-07-10 18:00:00|7273.9|7266.9|7270.9|7263.9|7274.2|7267.2|7270.7|7263.7|0
1689012300000|2023-07-10 18:05:00|7271.2|7264.2|7269.7|7262.7|7271.4|7264.4|7269.4|7262.4|0
1689012600000|2023-07-10 18:10:00|7269.4|7262.4|7270.4|7263.4|7270.9|7263.9|7269.2|7262.2|0
1689012900000|2023-07-10 18:15:00|7270.7|7263.7|7271.2|7264.2|7272.7|7265.7|7269.9|7262.9|0
1689013200000|2023-07-10 18:20:00|7271.4|7264.4|7272.2|7265.2|7273.2|7266.2|7271.2|7264.2|0
1689013500000|2023-07-10 18:25:00|7272.7|7265.7|7274.2|7267.2|7274.7|7267.7|7272.4|7265.4|0
1689013800000|2023-07-10 18:30:00|7273.9|7266.9|7272.9|7265.9|7274.7|7267.7|7272.7|7265.7|0
1689014100000|2023-07-10 18:35:00|7273.2|7266.2|7269.7|7262.7|7273.4|7266.4|7269.7|7262.7|0
1689014400000|2023-07-10 18:40:00|7269.9|7262.9|7268.7|7261.7|7269.9|7262.9|7268.2|7261.2|0
1689014700000|2023-07-10 18:45:00|7268.9|7261.9|7269.2|7262.2|7269.2|7262.2|7267.7|7260.7|0
1689015000000|2023-07-10 18:50:00|7268.9|7261.9|7270.2|7263.2|7270.2|7263.2|7268.7|7261.7|0
1689015300000|2023-07-10 18:55:00|7270.7|7263.7|7270.4|7263.4|7271.7|7264.7|7270.2|7263.2|0
1689015600000|2023-07-10 19:00:00|7270.7|7263.7|7270.2|7263.2|7271.2|7264.2|7269.9|7262.9|0
1689015900000|2023-07-10 19:05:00|7270.4|7263.4|7268.2|7261.2|7270.7|7263.7|7267.7|7260.7|0
1689016200000|2023-07-10 19:10:00|7267.9|7260.9|7268.2|7261.2|7268.2|7261.2|7266.4|7259.4|0
1689016500000|2023-07-10 19:15:00|7268.7|7261.7|7266.2|7259.2|7268.9|7261.9|7266.2|7259.2|0
1689016800000|2023-07-10 19:20:00|7266.7|7259.7|7266.4|7259.4|7267.7|7260.7|7266.2|7259.2|0
1689017100000|2023-07-10 19:25:00|7266.2|7259.2|7266.2|7259.2|7266.9|7259.9|7265.7|7258.7|0
1689017400000|2023-07-10 19:30:00|7265.7|7258.7|7264.7|7257.7|7266.7|7259.7|7264.2|7257.2|0
1689017700000|2023-07-10 19:35:00|7265.4|7258.4|7266.2|7259.2|7266.2|7259.2|7264.7|7257.7|0
1689018000000|2023-07-10 19:40:00|7266.4|7259.4|7265.7|7258.7|7266.9|7259.9|7265.2|7258.2|0
1689018300000|2023-07-10 19:45:00|7265.4|7258.4|7263.4|7256.4|7265.7|7258.7|7263.2|7256.2|0
1689018600000|2023-07-10 19:50:00|7263.2|7256.2|7265.2|7258.2|7265.4|7258.4|7262.2|7255.2|0
1689018900000|2023-07-10 19:55:00|7265.4|7258.4|7268.9|7261.9|7268.9|7261.9|7259.2|7252.2|0
1689019200000|2023-07-10 20:00:00|7269.8|7262.8|7270.5|7263.5|7271|7264|7268.6|7261.6|0
1689019500000|2023-07-10 20:05:00|7270.6|7263.6|7270.5|7263.5|7272.7|7265.7|7270.3|7263.3|0
1689019800000|2023-07-10 20:10:00|7270.6|7263.6|7270.6|7263.6|7270.9|7263.9|7270.5|7263.5|0
1689020100000|2023-07-10 20:15:00|7270.5|7263.5|7270.3|7263.3|7270.5|7263.5|7269.7|7262.7|0
1689020400000|2023-07-10 20:20:00|7269.5|7262.5|7267.8|7260.8|7269.7|7262.7|7267.8|7260.8|0
1689020700000|2023-07-10 20:25:00|7267.9|7260.9|7268|7261|7268.2|7261.2|7267.8|7260.8|0
1689021000000|2023-07-10 20:30:00|7268.1|7261.1|7267.9|7260.9|7268.9|7261.9|7267.7|7260.7|0
1689021300000|2023-07-10 20:35:00|7268|7261|7268.5|7261.5|7268.9|7261.9|7267.9|7260.9|0
1689021600000|2023-07-10 20:40:00|7268.4|7261.4|7267.5|7260.5|7269|7262|7267.3|7260.3|0
1689021900000|2023-07-10 20:45:00|7267.3|7260.3|7267.2|7260.2|7267.5|7260.5|7267.2|7260.2|0
1689022200000|2023-07-10 20:50:00|7267.3|7260.3|7267.2|7260.2|7267.8|7260.8|7267.2|7260.2|0
1689022500000|2023-07-10 20:55:00|7267.1|7260.1|7266.3|7259.3|7267.1|7260.1|7266.1|7259.1|0
1689022800000|2023-07-10 21:00:00|7266.4|7259.4|7267|7260|7267.7|7260.7|7266.4|7259.4|0
1689023100000|2023-07-10 21:05:00|7266.9|7259.9|7267|7260|7267.1|7260.1|7266.9|7259.9|0
1689023400000|2023-07-10 21:10:00|7267.1|7260.1|7267.1|7260.1|7267.2|7260.2|7267|7260|0
1689023700000|2023-07-10 21:15:00|7267|7260|7266.7|7259.7|7267.1|7260.1|7266.7|7259.7|0
1689024000000|2023-07-10 21:20:00|7266.8|7259.8|7266.7|7259.7|7266.8|7259.8|7266.7|7259.7|0
1689024300000|2023-07-10 21:25:00|7266.8|7259.8|7266.7|7259.7|7266.8|7259.8|7266.6|7259.6|0
1689024600000|2023-07-10 21:30:00|7266.8|7259.8|7266.8|7259.8|7266.8|7259.8|7266.4|7259.4|0
1689024900000|2023-07-10 21:35:00|7266.7|7259.7|7266.2|7259.2|7266.7|7259.7|7266.2|7259.2|0
1689025200000|2023-07-10 21:40:00|7266.7|7259.7|7267.1|7260.1|7267.1|7260.1|7266.6|7259.6|0
1689025500000|2023-07-10 21:45:00|7267.2|7260.2|7267.2|7260.2|7267.3|7260.3|7267.2|7260.2|0
1689025800000|2023-07-10 21:50:00|7267.1|7260.1|7267.2|7260.2|7267.2|7260.2|7267.1|7260.1|0
1689026100000|2023-07-10 21:55:00|7267.4|7260.4|7267.5|7260.5|7267.7|7260.7|7267|7260|0
1689026400000|2023-07-10 22:00:00|7267.7|7260.7|7265.1|7258.1|7267.8|7260.8|7264.7|7257.7|0
1689026700000|2023-07-10 22:05:00|7265|7258|7264.7|7257.7|7265.1|7258.1|7264.7|7257.7|0
1689027000000|2023-07-10 22:10:00|7264.6|7257.6|7265.1|7258.1|7265.4|7258.4|7264.4|7257.4|0
1689027300000|2023-07-10 22:15:00|7265.2|7258.2|7265.4|7258.4|7265.7|7258.7|7265.1|7258.1|0
1689027600000|2023-07-10 22:20:00|7265.5|7258.5|7266.1|7259.1|7266.1|7259.1|7265.4|7258.4|0
1689027900000|2023-07-10 22:25:00|7266|7259|7267.1|7260.1|7267.1|7260.1|7265.8|7258.8|0
1689028200000|2023-07-10 22:30:00|7267|7260|7267.5|7260.5|7267.5|7260.5|7266.7|7259.7|0
1689028500000|2023-07-10 22:35:00|7267.6|7260.6|7268.5|7261.5|7268.7|7261.7|7267.6|7260.6|0
1689028800000|2023-07-10 22:40:00|7268.6|7261.6|7268.8|7261.8|7269.1|7262.1|7268.6|7261.6|0
1689029100000|2023-07-10 22:45:00|7268.9|7261.9|7269.3|7262.3|7269.5|7262.5|7268.8|7261.8|0
1689029400000|2023-07-10 22:50:00|7269.5|7262.5|7268.7|7261.7|7269.5|7262.5|7268.6|7261.6|0
1689029700000|2023-07-10 22:55:00|7268.8|7261.8|7268.7|7261.7|7269.2|7262.2|7268.7|7261.7|0
1689030000000|2023-07-10 23:00:00|7268.6|7261.6|7267.5|7260.5|7268.6|7261.6|7267|7260|0
1689030300000|2023-07-10 23:05:00|7267.7|7260.7|7268|7261|7268.1|7261.1|7267.7|7260.7|0
1689030600000|2023-07-10 23:10:00|7268.1|7261.1|7266.4|7259.4|7268.1|7261.1|7266.4|7259.4|0
1689030900000|2023-07-10 23:15:00|7266.5|7259.5|7267.5|7260.5|7267.5|7260.5|7266.5|7259.5|0
1689031200000|2023-07-10 23:20:00|7267.4|7260.4|7266.8|7259.8|7267.5|7260.5|7266.8|7259.8|0
1689031500000|2023-07-10 23:25:00|7267.1|7260.1|7267.3|7260.3|7267.6|7260.6|7267.1|7260.1|0
1689031800000|2023-07-10 23:30:00|7267.4|7260.4|7266.8|7259.8|7267.9|7260.9|7266.8|7259.8|0
1689032100000|2023-07-10 23:35:00|7266.7|7259.7|7267.4|7260.4|7267.7|7260.7|7266.5|7259.5|0
1689032400000|2023-07-10 23:40:00|7267.5|7260.5|7267.7|7260.7|7267.7|7260.7|7267.4|7260.4|0
1689032700000|2023-07-10 23:45:00|7267.8|7260.8|7270.4|7263.4|7270.4|7263.4|7267.7|7260.7|0
1689033000000|2023-07-10 23:50:00|7270.3|7263.3|7270.6|7263.6|7271.1|7264.1|7270.1|7263.1|0
1689033300000|2023-07-10 23:55:00|7270.7|7263.7|7271.4|7264.4|7273.4|7266.4|7270.6|7263.6|0
1689033600000|2023-07-11 00:00:00|7271.6|7264.6|7265.7|7258.7|7272.2|7265.2|7265.7|7258.7|0
1689033900000|2023-07-11 00:05:00|7265.2|7258.2|7269.4|7262.4|7270.2|7263.2|7265.2|7258.2|0
1689034200000|2023-07-11 00:10:00|7269.7|7262.7|7271.7|7264.7|7272.7|7265.7|7269.7|7262.7|0
1689034500000|2023-07-11 00:15:00|7270.4|7263.4|7273.2|7266.2|7274.4|7267.4|7269.9|7262.9|0
1689034800000|2023-07-11 00:20:00|7272.7|7265.7|7272.4|7265.4|7273.4|7266.4|7270.7|7263.7|0
1689035100000|2023-07-11 00:25:00|7272.7|7265.7|7273.4|7266.4|7273.7|7266.7|7272.7|7265.7|0
1689035400000|2023-07-11 00:30:00|7273.2|7266.2|7273.2|7266.2|7273.4|7266.4|7272.4|7265.4|0
1689035700000|2023-07-11 00:35:00|7272.7|7265.7|7275.9|7268.9|7275.9|7268.9|7272.7|7265.7|0
1689036000000|2023-07-11 00:40:00|7276.2|7269.2|7276.4|7269.4|7278.7|7271.7|7276.2|7269.2|0
1689036300000|2023-07-11 00:45:00|7276.2|7269.2|7276.4|7269.4|7276.4|7269.4|7276.2|7269.2|0
1689036600000|2023-07-11 00:50:00|7276.9|7269.9|7277.7|7270.7|7277.7|7270.7|7276.9|7269.9|0
1689036900000|2023-07-11 00:55:00|7278.4|7271.4|7276.9|7269.9|7278.9|7271.9|7275.9|7268.9|0
1689037200000|2023-07-11 01:00:00|7276.7|7269.7|7275.4|7268.4|7277.7|7270.7|7274.2|7267.2|0
1689037500000|2023-07-11 01:05:00|7275.7|7268.7|7274.4|7267.4|7275.7|7268.7|7273.9|7266.9|0
1689037800000|2023-07-11 01:10:00|7274.7|7267.7|7274.4|7267.4|7274.9|7267.9|7273.9|7266.9|0
1689038100000|2023-07-11 01:15:00|7274.9|7267.9|7274.7|7267.7|7274.9|7267.9|7273.9|7266.9|0
1689038400000|2023-07-11 01:20:00|7274.4|7267.4|7276.2|7269.2|7276.4|7269.4|7274.2|7267.2|0
1689038700000|2023-07-11 01:25:00|7275.9|7268.9|7274.4|7267.4|7275.9|7268.9|7273.9|7266.9|0
1689039000000|2023-07-11 01:30:00|7273.9|7266.9|7272.2|7265.2|7274.4|7267.4|7272.2|7265.2|0
1689039300000|2023-07-11 01:35:00|7271.9|7264.9|7268.9|7261.9|7272.2|7265.2|7268.7|7261.7|0
1689039600000|2023-07-11 01:40:00|7269.2|7262.2|7270.4|7263.4|7270.4|7263.4|7268.4|7261.4|0
1689039900000|2023-07-11 01:45:00|7270.9|7263.9|7270.4|7263.4|7273.4|7266.4|7269.7|7262.7|0
1689040200000|2023-07-11 01:50:00|7270.9|7263.9|7271.4|7264.4|7271.4|7264.4|7270.4|7263.4|0
1689040500000|2023-07-11 01:55:00|7271.2|7264.2|7270.9|7263.9|7271.4|7264.4|7270.4|7263.4|0
1689040800000|2023-07-11 02:00:00|7270.7|7263.7|7270.4|7263.4|7270.9|7263.9|7269.4|7262.4|0
1689041100000|2023-07-11 02:05:00|7269.9|7262.9|7270.7|7263.7|7272.2|7265.2|7269.9|7262.9|0
1689041400000|2023-07-11 02:10:00|7270.4|7263.4|7270.4|7263.4|7270.7|7263.7|7268.9|7261.9|0
1689041700000|2023-07-11 02:15:00|7270.7|7263.7|7270.9|7263.9|7271.9|7264.9|7270.4|7263.4|0
1689042000000|2023-07-11 02:20:00|7271.2|7264.2|7272.9|7265.9|7272.9|7265.9|7271.2|7264.2|0
1689042300000|2023-07-11 02:25:00|7272.7|7265.7|7272.9|7265.9|7272.9|7265.9|7270.9|7263.9|0
1689042600000|2023-07-11 02:30:00|7273.2|7266.2|7273.4|7266.4|7273.7|7266.7|7272.4|7265.4|0
1689042900000|2023-07-11 02:35:00|7273.7|7266.7|7276.2|7269.2|7276.2|7269.2|7273.7|7266.7|0
1689043200000|2023-07-11 02:40:00|7276.4|7269.4|7276.9|7269.9|7277.2|7270.2|7276.2|7269.2|0
1689043500000|2023-07-11 02:45:00|7276.7|7269.7|7276.9|7269.9|7277.4|7270.4|7275.2|7268.2|0
1689043800000|2023-07-11 02:50:00|7276.4|7269.4|7276.4|7269.4|7276.7|7269.7|7275.4|7268.4|0
1689044100000|2023-07-11 02:55:00|7276.7|7269.7|7276.4|7269.4|7276.7|7269.7|7276.2|7269.2|0
1689044400000|2023-07-11 03:00:00|7276.2|7269.2|7276.4|7269.4|7276.4|7269.4|7276.2|7269.2|0
1689044700000|2023-07-11 03:05:00|7276.7|7269.7|7277.4|7270.4|7277.7|7270.7|7276.4|7269.4|0
1689045000000|2023-07-11 03:10:00|7277.2|7270.2|7276.7|7269.7|7277.4|7270.4|7275.9|7268.9|0
1689045300000|2023-07-11 03:15:00|7276.4|7269.4|7275.7|7268.7|7276.7|7269.7|7275.7|7268.7|0
1689045600000|2023-07-11 03:20:00|7275.9|7268.9|7276.2|7269.2|7276.7|7269.7|7275.7|7268.7|0
1689045900000|2023-07-11 03:25:00|7276.4|7269.4|7276.4|7269.4|7276.7|7269.7|7276.2|7269.2|0
1689046200000|2023-07-11 03:30:00|7276.2|7269.2|7276.4|7269.4|7276.9|7269.9|7274.9|7267.9|0
1689046500000|2023-07-11 03:35:00|7276.7|7269.7|7275.9|7268.9|7276.7|7269.7|7275.2|7268.2|0
1689046800000|2023-07-11 03:40:00|7275.7|7268.7|7275.7|7268.7|7276.7|7269.7|7274.7|7267.7|0
1689047100000|2023-07-11 03:45:00|7275.4|7268.4|7275.7|7268.7|7276.2|7269.2|7274.9|7267.9|0
1689047400000|2023-07-11 03:50:00|7276.2|7269.2|7275.7|7268.7|7276.7|7269.7|7275.2|7268.2|0
1689047700000|2023-07-11 03:55:00|7275.9|7268.9|7274.9|7267.9|7275.9|7268.9|7274.9|7267.9|0
1689048000000|2023-07-11 04:00:00|7274.7|7267.7|7272.9|7265.9|7275.4|7268.4|7272.4|7265.4|0
1689048300000|2023-07-11 04:05:00|7273.4|7266.4|7272.4|7265.4|7273.7|7266.7|7272.2|7265.2|0
1689048600000|2023-07-11 04:10:00|7272.2|7265.2|7272.4|7265.4|7272.9|7265.9|7271.9|7264.9|0
1689048900000|2023-07-11 04:15:00|7272.7|7265.7|7272.7|7265.7|7273.4|7266.4|7272.7|7265.7|0
1689049200000|2023-07-11 04:20:00|7272.9|7265.9|7272.4|7265.4|7273.2|7266.2|7272.4|7265.4|0
1689049500000|2023-07-11 04:25:00|7272.7|7265.7|7272.7|7265.7|7272.9|7265.9|7271.9|7264.9|0
1689049800000|2023-07-11 04:30:00|7272.4|7265.4|7272.9|7265.9|7272.9|7265.9|7272.2|7265.2|0
1689050100000|2023-07-11 04:35:00|7273.4|7266.4|7273.2|7266.2|7273.7|7266.7|7272.7|7265.7|0
1689050400000|2023-07-11 04:40:00|7272.9|7265.9|7272.7|7265.7|7272.9|7265.9|7272.4|7265.4|0
1689050700000|2023-07-11 04:45:00|7272.9|7265.9|7272.7|7265.7|7272.9|7265.9|7271.9|7264.9|0
1689051000000|2023-07-11 04:50:00|7272.9|7265.9|7274.2|7267.2|7274.2|7267.2|7272.4|7265.4|0
1689051300000|2023-07-11 04:55:00|7274.7|7267.7|7276.4|7269.4|7276.7|7269.7|7274.4|7267.4|0
1689051600000|2023-07-11 05:00:00|7276.2|7269.2|7277.7|7270.7|7278.7|7271.7|7276.2|7269.2|0
1689051900000|2023-07-11 05:05:00|7277.9|7270.9|7276.4|7269.4|7278.4|7271.4|7276.2|7269.2|0
1689052200000|2023-07-11 05:10:00|7275.4|7268.4|7271.7|7264.7|7276.2|7269.2|7270.9|7263.9|0
1689052500000|2023-07-11 05:15:00|7272.2|7265.2|7273.2|7266.2|7273.7|7266.7|7270.4|7263.4|0
1689052800000|2023-07-11 05:20:00|7272.9|7265.9|7276.4|7269.4|7276.4|7269.4|7272.9|7265.9|0
1689053100000|2023-07-11 05:25:00|7276.7|7269.7|7276.9|7269.9|7277.2|7270.2|7275.2|7268.2|0
1689053400000|2023-07-11 05:30:00|7277.2|7270.2|7277.9|7270.9|7279.4|7272.4|7277.2|7270.2|0
1689053700000|2023-07-11 05:35:00|7278.7|7271.7|7280.9|7273.9|7281.2|7274.2|7278.4|7271.4|0
1689054000000|2023-07-11 05:40:00|7280.7|7273.7|7282.4|7275.4|7282.7|7275.7|7280.7|7273.7|0
1689054300000|2023-07-11 05:45:00|7282.7|7275.7|7282.4|7275.4|7283.7|7276.7|7280.9|7273.9|0
1689054600000|2023-07-11 05:50:00|7282.2|7275.2|7282.9|7275.9|7283.7|7276.7|7282.2|7275.2|0
1689054900000|2023-07-11 05:55:00|7283.2|7276.2|7282.2|7275.2|7284.2|7277.2|7280.7|7273.7|0
1689055200000|2023-07-11 06:00:00|7281.4|7274.4|7284.9|7277.9|7286.7|7279.7|7280.9|7273.9|0
1689055500000|2023-07-11 06:05:00|7284.4|7277.4|7282.2|7275.2|7285.9|7278.9|7280.9|7273.9|0
1689055800000|2023-07-11 06:10:00|7281.7|7274.7|7287.7|7280.7|7287.7|7280.7|7281.7|7274.7|0
1689056100000|2023-07-11 06:15:00|7287.4|7280.4|7284.4|7277.4|7289.2|7282.2|7284.2|7277.2|0
1689056400000|2023-07-11 06:20:00|7284.2|7277.2|7286.4|7279.4|7287.2|7280.2|7282.7|7275.7|0
1689056700000|2023-07-11 06:25:00|7286.2|7279.2|7286.7|7279.7|7290.2|7283.2|7285.7|7278.7|0
1689057000000|2023-07-11 06:30:00|7286.2|7279.2|7280.2|7273.2|7286.9|7279.9|7280.2|7273.2|0
1689057300000|2023-07-11 06:35:00|7280.4|7273.4|7284.2|7277.2|7284.2|7277.2|7279.7|7272.7|0
1689057600000|2023-07-11 06:40:00|7283.9|7276.9|7287.2|7280.2|7287.2|7280.2|7282.2|7275.2|0
1689057900000|2023-07-11 06:45:00|7287.4|7280.4|7283.7|7276.7|7287.4|7280.4|7283.4|7276.4|0
1689058200000|2023-07-11 06:50:00|7283.4|7276.4|7283.9|7276.9|7287.7|7280.7|7282.7|7275.7|0
1689058500000|2023-07-11 06:55:00|7284.2|7277.2|7283.7|7276.7|7285.4|7278.4|7282.2|7275.2|0
1689058800000|2023-07-11 07:00:00|7279.7|7272.7|7277.2|7270.2|7280.2|7273.2|7267.9|7260.9|0
1689059100000|2023-07-11 07:05:00|7276.9|7269.9|7279.7|7272.7|7286.7|7279.7|7274.7|7267.7|0
1689059400000|2023-07-11 07:10:00|7279.4|7272.4|7280.7|7273.7|7281.2|7274.2|7272.9|7265.9|0
1689059700000|2023-07-11 07:15:00|7280.4|7273.4|7273.7|7266.7|7280.7|7273.7|7269.7|7262.7|0
1689060000000|2023-07-11 07:20:00|7273.4|7266.4|7276.7|7269.7|7280.2|7273.2|7272.9|7265.9|0
1689060300000|2023-07-11 07:25:00|7276.4|7269.4|7273.2|7266.2|7277.7|7270.7|7269.7|7262.7|0
1689060600000|2023-07-11 07:30:00|7272.7|7265.7|7273.2|7266.2|7276.4|7269.4|7268.2|7261.2|0
1689060900000|2023-07-11 07:35:00|7273.4|7266.4|7274.2|7267.2|7276.2|7269.2|7272.2|7265.2|0
1689061200000|2023-07-11 07:40:00|7274.7|7267.7|7275.9|7268.9|7277.2|7270.2|7272.2|7265.2|0
1689061500000|2023-07-11 07:45:00|7276.2|7269.2|7276.7|7269.7|7278.7|7271.7|7270.4|7263.4|0
1689061800000|2023-07-11 07:50:00|7277.2|7270.2|7279.4|7272.4|7282.2|7275.2|7276.7|7269.7|0
1689062100000|2023-07-11 07:55:00|7279.2|7272.2|7269.4|7262.4|7279.2|7272.2|7269.2|7262.2|0
1689062400000|2023-07-11 08:00:00|7268.7|7261.7|7269.4|7262.4|7272.2|7265.2|7265.7|7258.7|0
1689062700000|2023-07-11 08:05:00|7269.7|7262.7|7274.4|7267.4|7275.2|7268.2|7267.2|7260.2|0
1689063000000|2023-07-11 08:10:00|7274.7|7267.7|7271.2|7264.2|7276.7|7269.7|7270.9|7263.9|0
1689063300000|2023-07-11 08:15:00|7271.7|7264.7|7267.2|7260.2|7272.4|7265.4|7266.7|7259.7|0
1689063600000|2023-07-11 08:20:00|7266.7|7259.7|7267.9|7260.9|7270.7|7263.7|7265.7|7258.7|0
1689063900000|2023-07-11 08:25:00|7268.2|7261.2|7260.2|7253.2|7268.2|7261.2|7260.2|7253.2|0
1689064200000|2023-07-11 08:30:00|7260.7|7253.7|7259.7|7252.7|7262.7|7255.7|7257.7|7250.7|0
1689064500000|2023-07-11 08:35:00|7259.9|7252.9|7255.2|7248.2|7260.4|7253.4|7253.4|7246.4|0
1689064800000|2023-07-11 08:40:00|7254.7|7247.7|7253.2|7246.2|7255.4|7248.4|7249.2|7242.2|0
1689065100000|2023-07-11 08:45:00|7253.7|7246.7|7254.2|7247.2|7254.7|7247.7|7250.7|7243.7|0
1689065400000|2023-07-11 08:50:00|7254.4|7247.4|7253.7|7246.7|7254.4|7247.4|7250.7|7243.7|0
1689065700000|2023-07-11 08:55:00|7253.9|7246.9|7250.7|7243.7|7257.2|7250.2|7250.2|7243.2|0
1689066000000|2023-07-11 09:00:00|7251.7|7244.7|7249.7|7242.7|7253.2|7246.2|7246.9|7239.9|0
1689066300000|2023-07-11 09:05:00|7249.9|7242.9|7248.2|7241.2|7253.2|7246.2|7248.2|7241.2|0
1689066600000|2023-07-11 09:10:00|7248.7|7241.7|7249.9|7242.9|7250.9|7243.9|7247.4|7240.4|0
1689066900000|2023-07-11 09:15:00|7249.7|7242.7|7242.4|7235.4|7249.9|7242.9|7242.4|7235.4|0
1689067200000|2023-07-11 09:20:00|7242.2|7235.2|7246.7|7239.7|7248.7|7241.7|7241.9|7234.9|0
1689067500000|2023-07-11 09:25:00|7246.9|7239.9|7249.9|7242.9|7250.7|7243.7|7246.4|7239.4|0
1689067800000|2023-07-11 09:30:00|7250.2|7243.2|7252.9|7245.9|7253.7|7246.7|7246.7|7239.7|0
1689068100000|2023-07-11 09:35:00|7252.7|7245.7|7254.2|7247.2|7255.7|7248.7|7251.2|7244.2|0
1689068400000|2023-07-11 09:40:00|7253.7|7246.7|7252.9|7245.9|7255.2|7248.2|7250.2|7243.2|0
1689068700000|2023-07-11 09:45:00|7253.2|7246.2|7261.2|7254.2|7261.2|7254.2|7252.9|7245.9|0
1689069000000|2023-07-11 09:50:00|7260.4|7253.4|7264.2|7257.2|7264.7|7257.7|7260.2|7253.2|0
1689069300000|2023-07-11 09:55:00|7263.7|7256.7|7265.2|7258.2|7266.7|7259.7|7263.2|7256.2|0
1689069600000|2023-07-11 10:00:00|7265.4|7258.4|7267.7|7260.7|7269.7|7262.7|7265.4|7258.4|0
1689069900000|2023-07-11 10:05:00|7268.2|7261.2|7267.9|7260.9|7269.7|7262.7|7267.4|7260.4|0
1689070200000|2023-07-11 10:10:00|7268.2|7261.2|7270.4|7263.4|7271.2|7264.2|7267.7|7260.7|0
1689070500000|2023-07-11 10:15:00|7270.2|7263.2|7266.7|7259.7|7270.9|7263.9|7265.2|7258.2|0
1689070800000|2023-07-11 10:20:00|7266.9|7259.9|7265.9|7258.9|7268.2|7261.2|7265.7|7258.7|0
1689071100000|2023-07-11 10:25:00|7266.2|7259.2|7265.7|7258.7|7268.7|7261.7|7265.4|7258.4|0
1689071400000|2023-07-11 10:30:00|7265.2|7258.2|7265.7|7258.7|7266.2|7259.2|7262.7|7255.7|0
1689071700000|2023-07-11 10:35:00|7265.4|7258.4|7262.4|7255.4|7266.2|7259.2|7261.2|7254.2|0
1689072000000|2023-07-11 10:40:00|7262.7|7255.7|7261.4|7254.4|7263.7|7256.7|7260.2|7253.2|0
1689072300000|2023-07-11 10:45:00|7261.7|7254.7|7262.7|7255.7|7263.7|7256.7|7260.4|7253.4|0
1689072600000|2023-07-11 10:50:00|7262.4|7255.4|7264.9|7257.9|7265.7|7258.7|7262.2|7255.2|0
1689072900000|2023-07-11 10:55:00|7265.2|7258.2|7264.7|7257.7|7266.7|7259.7|7264.2|7257.2|0
1689073200000|2023-07-11 11:00:00|7265.2|7258.2|7265.2|7258.2|7267.7|7260.7|7263.2|7256.2|0
1689073500000|2023-07-11 11:05:00|7264.7|7257.7|7266.9|7259.9|7268.2|7261.2|7264.2|7257.2|0
1689073800000|2023-07-11 11:10:00|7266.7|7259.7|7268.7|7261.7|7269.4|7262.4|7265.7|7258.7|0
1689074100000|2023-07-11 11:15:00|7268.4|7261.4|7268.7|7261.7|7269.2|7262.2|7267.2|7260.2|0
1689074400000|2023-07-11 11:20:00|7268.9|7261.9|7270.4|7263.4|7271.2|7264.2|7268.9|7261.9|0
1689074700000|2023-07-11 11:25:00|7270.2|7263.2|7270.7|7263.7|7271.9|7264.9|7269.7|7262.7|0
1689075000000|2023-07-11 11:30:00|7270.9|7263.9|7269.7|7262.7|7271.9|7264.9|7269.7|7262.7|0
1689075300000|2023-07-11 11:35:00|7269.2|7262.2|7266.7|7259.7|7270.7|7263.7|7266.7|7259.7|0
1689075600000|2023-07-11 11:40:00|7266.6|7259.6|7262.1|7255.1|7266.6|7259.6|7260.1|7253.1|0
1689075900000|2023-07-11 11:45:00|7262.3|7255.3|7260.6|7253.6|7262.6|7255.6|7259.6|7252.6|0
1689076200000|2023-07-11 11:50:00|7260.3|7253.3|7258.6|7251.6|7260.3|7253.3|7257.8|7250.8|0
1689076500000|2023-07-11 11:55:00|7258.3|7251.3|7258.1|7251.1|7259.1|7252.1|7256.6|7249.6|0
1689076800000|2023-07-11 12:00:00|7258.3|7251.3|7259.3|7252.3|7260.1|7253.1|7257.1|7250.1|0
1689077100000|2023-07-11 12:05:00|7259.6|7252.6|7258.1|7251.1|7260.6|7253.6|7257.8|7250.8|0
1689077400000|2023-07-11 12:10:00|7257.8|7250.8|7258.8|7251.8|7259.1|7252.1|7255.6|7248.6|0
1689077700000|2023-07-11 12:15:00|7259.1|7252.1|7259.1|7252.1|7259.6|7252.6|7257.6|7250.6|0
1689078000000|2023-07-11 12:20:00|7258.6|7251.6|7259.1|7252.1|7260.6|7253.6|7257.6|7250.6|0
1689078300000|2023-07-11 12:25:00|7259.3|7252.3|7265.1|7258.1|7265.1|7258.1|7259.1|7252.1|0
1689078600000|2023-07-11 12:30:00|7265.3|7258.3|7271.1|7264.1|7272.3|7265.3|7265.3|7258.3|0
1689078900000|2023-07-11 12:35:00|7271.8|7264.8|7269.6|7262.6|7271.8|7264.8|7266.6|7259.6|0
1689079200000|2023-07-11 12:40:00|7270.1|7263.1|7272.6|7265.6|7272.6|7265.6|7269.1|7262.1|0
1689079500000|2023-07-11 12:45:00|7273.1|7266.1|7272.3|7265.3|7273.6|7266.6|7270.6|7263.6|0
1689079800000|2023-07-11 12:50:00|7272.1|7265.1|7275.8|7268.8|7277.6|7270.6|7271.6|7264.6|0
1689080100000|2023-07-11 12:55:00|7275.6|7268.6|7275.1|7268.1|7277.1|7270.1|7274.1|7267.1|0
1689080400000|2023-07-11 13:00:00|7275.3|7268.3|7277.1|7270.1|7277.6|7270.6|7274.8|7267.8|0
1689080700000|2023-07-11 13:05:00|7276.8|7269.8|7276.3|7269.3|7277.1|7270.1|7273.6|7266.6|0
1689081000000|2023-07-11 13:10:00|7276.6|7269.6|7275.1|7268.1|7276.6|7269.6|7274.3|7267.3|0
1689081300000|2023-07-11 13:15:00|7275.6|7268.6|7274.1|7267.1|7277.6|7270.6|7273.1|7266.1|0
1689081600000|2023-07-11 13:20:00|7274.3|7267.3|7270.6|7263.6|7275.1|7268.1|7270.6|7263.6|0
1689081900000|2023-07-11 13:25:00|7270.3|7263.3|7272.1|7265.1|7273.1|7266.1|7269.6|7262.6|0
1689082200000|2023-07-11 13:30:00|7272.3|7265.3|7272.3|7265.3|7278.1|7271.1|7272.1|7265.1|0
1689082500000|2023-07-11 13:35:00|7272.6|7265.6|7275.1|7268.1|7275.6|7268.6|7270.3|7263.3|0
1689082800000|2023-07-11 13:40:00|7274.8|7267.8|7267.1|7260.1|7275.6|7268.6|7266.1|7259.1|0
1689083100000|2023-07-11 13:45:00|7267.3|7260.3|7272.6|7265.6|7273.3|7266.3|7264.6|7257.6|0
1689083400000|2023-07-11 13:50:00|7272.1|7265.1|7269.1|7262.1|7273.6|7266.6|7267.6|7260.6|0
1689083700000|2023-07-11 13:55:00|7269.6|7262.6|7276.1|7269.1|7276.1|7269.1|7269.6|7262.6|0
1689084000000|2023-07-11 14:00:00|7275.8|7268.8|7269.1|7262.1|7276.6|7269.6|7265.6|7258.6|0
1689084300000|2023-07-11 14:05:00|7268.6|7261.6|7268.8|7261.8|7271.1|7264.1|7267.1|7260.1|0
1689084600000|2023-07-11 14:10:00|7269.3|7262.3|7269|7262|7270.3|7263.3|7266|7259|0
1689084900000|2023-07-11 14:15:00|7269.5|7262.5|7270.8|7263.8|7271.5|7264.5|7268.3|7261.3|0
1689085200000|2023-07-11 14:20:00|7271|7264|7274.8|7267.8|7275.3|7268.3|7269.3|7262.3|0
1689085500000|2023-07-11 14:25:00|7275.3|7268.3|7271.8|7264.8|7277|7270|7271.3|7264.3|0
1689085800000|2023-07-11 14:30:00|7271.3|7264.3|7268.3|7261.3|7272.8|7265.8|7268.3|7261.3|0
1689086100000|2023-07-11 14:35:00|7267.8|7260.8|7269.8|7262.8|7269.8|7262.8|7267.8|7260.8|0
1689086400000|2023-07-11 14:40:00|7270.3|7263.3|7270.8|7263.8|7273|7266|7269.5|7262.5|0
1689086700000|2023-07-11 14:45:00|7270.3|7263.3|7273.3|7266.3|7274.5|7267.5|7270.3|7263.3|0
1689087000000|2023-07-11 14:50:00|7272.8|7265.8|7276|7269|7276.8|7269.8|7272.8|7265.8|0
1689087300000|2023-07-11 14:55:00|7276.3|7269.3|7276|7269|7276.8|7269.8|7273.8|7266.8|0
1689087600000|2023-07-11 15:00:00|7276.5|7269.5|7278|7271|7279|7272|7276.3|7269.3|0
1689087900000|2023-07-11 15:05:00|7277.8|7270.8|7281.8|7274.8|7281.8|7274.8|7277.3|7270.3|0
1689088200000|2023-07-11 15:10:00|7282|7275|7287.5|7280.5|7288.5|7281.5|7282|7275|0
1689088500000|2023-07-11 15:15:00|7287.3|7280.3|7289.3|7282.3|7289.5|7282.5|7286.3|7279.3|0
1689088800000|2023-07-11 15:20:00|7289|7282|7288.3|7281.3|7289.8|7282.8|7287.3|7280.3|0
1689089100000|2023-07-11 15:25:00|7288.5|7281.5|7281.5|7274.5|7288.8|7281.8|7281.3|7274.3|0
1689089400000|2023-07-11 15:30:00|7282.3|7275.3|7286.3|7279.3|7287|7280|7282.3|7275.3|0
1689089700000|2023-07-11 15:35:00|7286.5|7279.5|7287.3|7280.3|7287.5|7280.5|7283.8|7276.8|0
1689090000000|2023-07-11 15:40:00|7287.8|7280.8|7287.3|7280.3|7287.8|7280.8|7284.5|7277.5|0
1689090300000|2023-07-11 15:45:00|7287|7280|7287.8|7280.8|7287.8|7280.8|7285.8|7278.8|0
1689090600000|2023-07-11 15:50:00|7287.5|7280.5|7289.8|7282.8|7290.3|7283.3|7287.3|7280.3|0
1689090900000|2023-07-11 15:55:00|7290|7283|7291.8|7284.8|7291.8|7284.8|7289|7282|0
1689091200000|2023-07-11 16:00:00|7292.3|7285.3|7292.8|7285.8|7292.8|7285.8|7290.8|7283.8|0
1689091500000|2023-07-11 16:05:00|7293|7286|7290.3|7283.3|7293.3|7286.3|7290.3|7283.3|0
1689091800000|2023-07-11 16:10:00|7290.5|7283.5|7292.5|7285.5|7292.8|7285.8|7290.5|7283.5|0
1689092100000|2023-07-11 16:15:00|7292.3|7285.3|7293.3|7286.3|7294|7287|7292.3|7285.3|0
1689092400000|2023-07-11 16:20:00|7293|7286|7294.5|7287.5|7294.5|7287.5|7293|7286|0
1689092700000|2023-07-11 16:25:00|7294.3|7287.3|7291.8|7284.8|7294.8|7287.8|7290.3|7283.3|0
1689093000000|2023-07-11 16:30:00|7291.3|7284.3|7291.8|7284.8|7292.8|7285.8|7291|7284|0
1689093300000|2023-07-11 16:35:00|7291.5|7284.5|7290.8|7283.8|7292|7285|7290.3|7283.3|0
1689093600000|2023-07-11 16:40:00|7291.3|7284.3|7291.3|7284.3|7292.3|7285.3|7290.8|7283.8|0
1689093900000|2023-07-11 16:45:00|7290.8|7283.8|7292.3|7285.3|7292.3|7285.3|7290.3|7283.3|0
1689094200000|2023-07-11 16:50:00|7292|7285|7293.8|7286.8|7294.3|7287.3|7291.8|7284.8|0
1689094500000|2023-07-11 16:55:00|7293.3|7286.3|7290.3|7283.3|7293.3|7286.3|7290.3|7283.3|0
1689094800000|2023-07-11 17:00:00|7289.8|7282.8|7289|7282|7289.8|7282.8|7287.3|7280.3|0
1689095100000|2023-07-11 17:05:00|7288.8|7281.8|7288.5|7281.5|7289.3|7282.3|7287|7280|0
1689095400000|2023-07-11 17:10:00|7288.3|7281.3|7287.3|7280.3|7288.8|7281.8|7286.3|7279.3|0
1689095700000|2023-07-11 17:15:00|7287.5|7280.5|7286.8|7279.8|7287.5|7280.5|7285.5|7278.5|0
1689096000000|2023-07-11 17:20:00|7286.3|7279.3|7287|7280|7288|7281|7285.8|7278.8|0
1689096300000|2023-07-11 17:25:00|7286.8|7279.8|7288.8|7281.8|7288.8|7281.8|7286.8|7279.8|0
1689096600000|2023-07-11 17:30:00|7288.5|7281.5|7289.3|7282.3|7289.3|7282.3|7288.3|7281.3|0
1689096900000|2023-07-11 17:35:00|7289.8|7282.8|7289.3|7282.3|7289.8|7282.8|7288.8|7281.8|0
1689097200000|2023-07-11 17:40:00|7288.8|7281.8|7289.3|7282.3|7289.8|7282.8|7288.5|7281.5|0
1689097500000|2023-07-11 17:45:00|7289|7282|7290.8|7283.8|7290.8|7283.8|7288.3|7281.3|0
1689097800000|2023-07-11 17:50:00|7290.5|7283.5|7290|7283|7290.5|7283.5|7288.8|7281.8|0
1689098100000|2023-07-11 17:55:00|7289.8|7282.8|7290.8|7283.8|7291|7284|7289.3|7282.3|0
1689098400000|2023-07-11 18:00:00|7290.3|7283.3|7288.8|7281.8|7290.8|7283.8|7288.8|7281.8|0
1689098700000|2023-07-11 18:05:00|7289|7282|7288.8|7281.8|7289.3|7282.3|7287.8|7280.8|0
1689099000000|2023-07-11 18:10:00|7288.5|7281.5|7287.8|7280.8|7289.3|7282.3|7287|7280|0
1689099300000|2023-07-11 18:15:00|7287.5|7280.5|7287.8|7280.8|7288.5|7281.5|7287.3|7280.3|0
1689099600000|2023-07-11 18:20:00|7287.3|7280.3|7286.8|7279.8|7287.8|7280.8|7286.3|7279.3|0
1689099900000|2023-07-11 18:25:00|7286.5|7279.5|7289.3|7282.3|7289.5|7282.5|7286.3|7279.3|0
1689100200000|2023-07-11 18:30:00|7288.8|7281.8|7289.8|7282.8|7290.3|7283.3|7288.5|7281.5|0
1689100500000|2023-07-11 18:35:00|7289.5|7282.5|7289.8|7282.8|7290.3|7283.3|7288.8|7281.8|0
1689100800000|2023-07-11 18:40:00|7290|7283|7290.8|7283.8|7290.8|7283.8|7289.3|7282.3|0
1689101100000|2023-07-11 18:45:00|7290.3|7283.3|7290.8|7283.8|7290.8|7283.8|7289.8|7282.8|0
1689101400000|2023-07-11 18:50:00|7291.3|7284.3|7290.3|7283.3|7291.3|7284.3|7289.8|7282.8|0
1689101700000|2023-07-11 18:55:00|7289.8|7282.8|7292|7285|7292.3|7285.3|7289.8|7282.8|0
1689102000000|2023-07-11 19:00:00|7292.3|7285.3|7291.8|7284.8|7292.3|7285.3|7290.3|7283.3|0
1689102300000|2023-07-11 19:05:00|7291.3|7284.3|7292.8|7285.8|7293.3|7286.3|7290.3|7283.3|0
1689102600000|2023-07-11 19:10:00|7292.3|7285.3|7291.3|7284.3|7293.8|7286.8|7291.3|7284.3|0
1689102900000|2023-07-11 19:15:00|7291|7284|7291.8|7284.8|7292.3|7285.3|7290.3|7283.3|0
1689103200000|2023-07-11 19:20:00|7292|7285|7293|7286|7293|7286|7290.8|7283.8|0
1689103500000|2023-07-11 19:25:00|7292.8|7285.8|7293.3|7286.3|7293.3|7286.3|7292.3|7285.3|0
1689103800000|2023-07-11 19:30:00|7293|7286|7291.8|7284.8|7293|7286|7290.5|7283.5|0
1689104100000|2023-07-11 19:35:00|7291.5|7284.5|7292|7285|7293.3|7286.3|7291.3|7284.3|0
1689104400000|2023-07-11 19:40:00|7291.8|7284.8|7295.3|7288.3|7295.8|7288.8|7291.8|7284.8|0
1689104700000|2023-07-11 19:45:00|7295.5|7288.5|7297.8|7290.8|7298.3|7291.3|7294.8|7287.8|0
1689105000000|2023-07-11 19:50:00|7298.3|7291.3|7299|7292|7300.8|7293.8|7298.3|7291.3|0
1689105300000|2023-07-11 19:55:00|7298.8|7291.8|7299.3|7292.3|7300.5|7293.5|7297|7290|0
1689105600000|2023-07-11 20:00:00|7299.2|7292.2|7296.2|7289.2|7299.2|7292.2|7294.9|7287.9|0
1689105900000|2023-07-11 20:05:00|7296.1|7289.1|7296.3|7289.3|7297.3|7290.3|7295.4|7288.4|0
1689106200000|2023-07-11 20:10:00|7296.2|7289.2|7295.7|7288.7|7296.6|7289.6|7295.4|7288.4|0
1689106500000|2023-07-11 20:15:00|7295.8|7288.8|7296.6|7289.6|7297.2|7290.2|7295.7|7288.7|0
1689106800000|2023-07-11 20:20:00|7296.5|7289.5|7296.4|7289.4|7296.5|7289.5|7295.7|7288.7|0
1689107100000|2023-07-11 20:25:00|7296.6|7289.6|7296.6|7289.6|7296.8|7289.8|7296|7289|0
1689107400000|2023-07-11 20:30:00|7296.7|7289.7|7296.3|7289.3|7296.9|7289.9|7296.3|7289.3|0
1689107700000|2023-07-11 20:35:00|7296.2|7289.2|7296.3|7289.3|7296.3|7289.3|7296|7289|0
1689108000000|2023-07-11 20:40:00|7296.2|7289.2|7296.3|7289.3|7296.7|7289.7|7296.1|7289.1|0
1689108300000|2023-07-11 20:45:00|7296.2|7289.2|7296.2|7289.2|7296.8|7289.8|7296.1|7289.1|0
1689108600000|2023-07-11 20:50:00|7296.1|7289.1|7296.1|7289.1|7296.3|7289.3|7296.1|7289.1|0
1689108900000|2023-07-11 20:55:00|7296|7289|7296.3|7289.3|7296.5|7289.5|7295.9|7288.9|0
1689109200000|2023-07-11 21:00:00|7296.2|7289.2|7296.4|7289.4|7296.7|7289.7|7296.2|7289.2|0
1689109500000|2023-07-11 21:05:00|7296.5|7289.5|7296.8|7289.8|7296.9|7289.9|7296.4|7289.4|0
1689109800000|2023-07-11 21:10:00|7296.7|7289.7|7297|7290|7297|7290|7296.7|7289.7|0
1689110100000|2023-07-11 21:15:00|7296.9|7289.9|7297.1|7290.1|7297.1|7290.1|7296.6|7289.6|0
1689110400000|2023-07-11 21:20:00|7297.5|7290.5|7297.4|7290.4|7297.5|7290.5|7297.4|7290.4|0
1689110700000|2023-07-11 21:25:00|7297.3|7290.3|7297|7290|7297.3|7290.3|7297|7290|0
1689111000000|2023-07-11 21:30:00|7298|7291|7298|7291|7298|7291|7298|7291|0
1689111300000|2023-07-11 21:35:00|7297.9|7290.9|7298|7291|7298|7291|7297.9|7290.9|0
1689111600000|2023-07-11 21:40:00|7297.9|7290.9|7297.4|7290.4|7297.9|7290.9|7296.8|7289.8|0
1689111900000|2023-07-11 21:45:00|7297.5|7290.5|7297.4|7290.4|7297.6|7290.6|7297.1|7290.1|0
1689112200000|2023-07-11 21:50:00|7297.5|7290.5|7297.1|7290.1|7297.8|7290.8|7297.1|7290.1|0
1689112500000|2023-07-11 21:55:00|7297|7290|7297|7290|7297.4|7290.4|7296.9|7289.9|0
1689112800000|2023-07-11 22:00:00|7297.1|7290.1|7296|7289|7297.1|7290.1|7295|7288|0
1689113100000|2023-07-11 22:05:00|7295.9|7288.9|7297.8|7290.8|7298.4|7291.4|7295.9|7288.9|0
1689113400000|2023-07-11 22:10:00|7297.9|7290.9|7298.7|7291.7|7299.2|7292.2|7297.9|7290.9|0
1689113700000|2023-07-11 22:15:00|7298.6|7291.6|7298.1|7291.1|7298.7|7291.7|7298.1|7291.1|0
1689114000000|2023-07-11 22:20:00|7298.2|7291.2|7298.8|7291.8|7299|7292|7298.2|7291.2|0
1689114300000|2023-07-11 22:25:00|7298.9|7291.9|7298.1|7291.1|7298.9|7291.9|7298.1|7291.1|0
1689114600000|2023-07-11 22:30:00|7298.2|7291.2|7298.4|7291.4|7298.6|7291.6|7298.1|7291.1|0
1689114900000|2023-07-11 22:35:00|7298.3|7291.3|7298.1|7291.1|7298.7|7291.7|7298.1|7291.1|0
1689115200000|2023-07-11 22:40:00|7298|7291|7298.7|7291.7|7299|7292|7298|7291|0
1689115500000|2023-07-11 22:45:00|7298.6|7291.6|7299.3|7292.3|7299.3|7292.3|7298.4|7291.4|0
1689115800000|2023-07-11 22:50:00|7299.2|7292.2|7298.9|7291.9|7299.2|7292.2|7298.9|7291.9|0
1689116100000|2023-07-11 22:55:00|7299|7292|7300.1|7293.1|7300.4|7293.4|7298.9|7291.9|0
1689116400000|2023-07-11 23:00:00|7300.2|7293.2|7301.9|7294.9|7302.7|7295.7|7300.2|7293.2|0
1689116700000|2023-07-11 23:05:00|7302|7295|7302.1|7295.1|7302.2|7295.2|7301.8|7294.8|0
1689117000000|2023-07-11 23:10:00|7302.2|7295.2|7302.7|7295.7|7302.9|7295.9|7302.1|7295.1|0
1689117300000|2023-07-11 23:15:00|7302.6|7295.6|7300.8|7293.8|7303.2|7296.2|7300.8|7293.8|0
1689117600000|2023-07-11 23:20:00|7300.9|7293.9|7299.6|7292.6|7301.6|7294.6|7299.3|7292.3|0
1689117900000|2023-07-11 23:25:00|7299.5|7292.5|7298.1|7291.1|7299.9|7292.9|7297.9|7290.9|0
1689118200000|2023-07-11 23:30:00|7297.9|7290.9|7298.7|7291.7|7299.1|7292.1|7297.5|7290.5|0
1689118500000|2023-07-11 23:35:00|7298.8|7291.8|7298.5|7291.5|7298.8|7291.8|7298.2|7291.2|0
1689118800000|2023-07-11 23:40:00|7298.6|7291.6|7299.1|7292.1|7299.5|7292.5|7298.5|7291.5|0
1689119100000|2023-07-11 23:45:00|7299.2|7292.2|7296.8|7289.8|7299.4|7292.4|7296.8|7289.8|0
1689119400000|2023-07-11 23:50:00|7296.9|7289.9|7296.5|7289.5|7297.1|7290.1|7296.5|7289.5|0
1689119700000|2023-07-11 23:55:00|7296.4|7289.4|7297.5|7290.5|7297.8|7290.8|7296.2|7289.2|0
1689120000000|2023-07-12 00:00:00|7297.2|7290.2|7300|7293|7300.3|7293.3|7296.6|7289.6|0
1689120300000|2023-07-12 00:05:00|7299.8|7292.8|7301.3|7294.3|7301.3|7294.3|7299.8|7292.8|0
1689120600000|2023-07-12 00:10:00|7300.8|7293.8|7298.8|7291.8|7300.8|7293.8|7298.3|7291.3|0
1689120900000|2023-07-12 00:15:00|7299|7292|7298.3|7291.3|7300.5|7293.5|7298.3|7291.3|0
1689121200000|2023-07-12 00:20:00|7298.5|7291.5|7298|7291|7299.8|7292.8|7297|7290|0
1689121500000|2023-07-12 00:25:00|7297.8|7290.8|7300|7293|7300|7293|7297.5|7290.5|0
1689121800000|2023-07-12 00:30:00|7299.8|7292.8|7297.5|7290.5|7299.8|7292.8|7296.5|7289.5|0
1689122100000|2023-07-12 00:35:00|7297.8|7290.8|7297|7290|7298.8|7291.8|7297|7290|0
1689122400000|2023-07-12 00:40:00|7296.8|7289.8|7296.5|7289.5|7297.3|7290.3|7296.5|7289.5|0
1689122700000|2023-07-12 00:45:00|7296.3|7289.3|7296.3|7289.3|7296.8|7289.8|7296.3|7289.3|0
1689123000000|2023-07-12 00:50:00|7296.5|7289.5|7296.5|7289.5|7296.8|7289.8|7296.3|7289.3|0
1689123300000|2023-07-12 00:55:00|7296.8|7289.8|7298.5|7291.5|7299|7292|7296.5|7289.5|0
1689123600000|2023-07-12 01:00:00|7298.3|7291.3|7297.5|7290.5|7298.5|7291.5|7297.5|7290.5|0
1689123900000|2023-07-12 01:05:00|7297.8|7290.8|7298.8|7291.8|7299.3|7292.3|7297.8|7290.8|0
1689124200000|2023-07-12 01:10:00|7298.5|7291.5|7298.5|7291.5|7299|7292|7297.8|7290.8|0
1689124500000|2023-07-12 01:15:00|7298.3|7291.3|7298.5|7291.5|7300|7293|7298.3|7291.3|0
1689124800000|2023-07-12 01:20:00|7298.8|7291.8|7298|7291|7299|7292|7297.5|7290.5|0
1689125100000|2023-07-12 01:25:00|7298.3|7291.3|7297.8|7290.8|7298.3|7291.3|7297.5|7290.5|0
1689125400000|2023-07-12 01:30:00|7297.5|7290.5|7296.5|7289.5|7297.5|7290.5|7296.3|7289.3|0
1689125700000|2023-07-12 01:35:00|7297|7290|7297.5|7290.5|7297.5|7290.5|7296.3|7289.3|0
1689126000000|2023-07-12 01:40:00|7298|7291|7299|7292|7299.5|7292.5|7298|7291|0
1689126300000|2023-07-12 01:45:00|7299.3|7292.3|7298.5|7291.5|7299.5|7292.5|7298.5|7291.5|0
1689126600000|2023-07-12 01:50:00|7298.3|7291.3|7298.5|7291.5|7298.5|7291.5|7297|7290|0
1689126900000|2023-07-12 01:55:00|7298.3|7291.3|7297|7290|7298.5|7291.5|7297|7290|0
1689127200000|2023-07-12 02:00:00|7296.8|7289.8|7297.3|7290.3|7298|7291|7296.3|7289.3|0
1689127500000|2023-07-12 02:05:00|7297|7290|7297|7290|7298.5|7291.5|7296.5|7289.5|0
1689127800000|2023-07-12 02:10:00|7297.3|7290.3|7298|7291|7298|7291|7297|7290|0
1689128100000|2023-07-12 02:15:00|7297.8|7290.8|7297.8|7290.8|7298|7291|7297.3|7290.3|0
1689128400000|2023-07-12 02:20:00|7298|7291|7299.5|7292.5|7299.5|7292.5|7298|7291|0
1689128700000|2023-07-12 02:25:00|7299|7292|7299|7292|7299|7292|7298.3|7291.3|0
1689129000000|2023-07-12 02:30:00|7298.8|7291.8|7300.5|7293.5|7300.8|7293.8|7298.8|7291.8|0
1689129300000|2023-07-12 02:35:00|7300.3|7293.3|7299|7292|7300.5|7293.5|7299|7292|0
1689129600000|2023-07-12 02:40:00|7299.3|7292.3|7300.3|7293.3|7300.3|7293.3|7298.5|7291.5|0
1689129900000|2023-07-12 02:45:00|7300|7293|7300|7293|7300|7293|7299.5|7292.5|0
1689130200000|2023-07-12 02:50:00|7300.3|7293.3|7301.3|7294.3|7301.3|7294.3|7300|7293|0
1689130500000|2023-07-12 02:55:00|7301|7294|7302.5|7295.5|7302.5|7295.5|7300.8|7293.8|0
1689130800000|2023-07-12 03:00:00|7302.3|7295.3|7301.5|7294.5|7302.5|7295.5|7301.5|7294.5|0
1689131100000|2023-07-12 03:05:00|7301.8|7294.8|7302.3|7295.3|7302.5|7295.5|7301.3|7294.3|0
1689131400000|2023-07-12 03:10:00|7301.5|7294.5|7301.8|7294.8|7301.8|7294.8|7301.5|7294.5|0
1689131700000|2023-07-12 03:15:00|7301.5|7294.5|7302.3|7295.3|7302.5|7295.5|7301.5|7294.5|0
1689132000000|2023-07-12 03:20:00|7302|7295|7302.8|7295.8|7302.8|7295.8|7302|7295|0
1689132300000|2023-07-12 03:25:00|7302.5|7295.5|7302.5|7295.5|7302.5|7295.5|7302|7295|0
1689132600000|2023-07-12 03:30:00|7302.3|7295.3|7303.5|7296.5|7303.8|7296.8|7302|7295|0
1689132900000|2023-07-12 03:35:00|7304|7297|7303.5|7296.5|7304.3|7297.3|7303|7296|0
1689133200000|2023-07-12 03:40:00|7303.3|7296.3|7302|7295|7303.3|7296.3|7301.5|7294.5|0
1689133500000|2023-07-12 03:45:00|7301.5|7294.5|7301.5|7294.5|7302|7295|7301.3|7294.3|0
1689133800000|2023-07-12 03:50:00|7301.8|7294.8|7301.3|7294.3|7301.8|7294.8|7301.3|7294.3|0
1689134100000|2023-07-12 03:55:00|7301.8|7294.8|7301.3|7294.3|7301.8|7294.8|7301|7294|0
1689134400000|2023-07-12 04:00:00|7301|7294|7301.5|7294.5|7301.8|7294.8|7301|7294|0
1689134700000|2023-07-12 04:05:00|7301.3|7294.3|7302|7295|7302.3|7295.3|7301.3|7294.3|0
1689135000000|2023-07-12 04:10:00|7302.3|7295.3|7302|7295|7302.3|7295.3|7301.3|7294.3|0
1689135300000|2023-07-12 04:15:00|7301.8|7294.8|7303|7296|7303|7296|7301.5|7294.5|0
1689135600000|2023-07-12 04:20:00|7302.8|7295.8|7302.8|7295.8|7303|7296|7302.3|7295.3|0
1689135900000|2023-07-12 04:25:00|7303|7296|7303.5|7296.5|7303.8|7296.8|7302.8|7295.8|0
1689136200000|2023-07-12 04:30:00|7303.8|7296.8|7304|7297|7304.3|7297.3|7303|7296|0
1689136500000|2023-07-12 04:35:00|7304.3|7297.3|7304|7297|7304.3|7297.3|7303.8|7296.8|0
1689136800000|2023-07-12 04:40:00|7304.5|7297.5|7303.8|7296.8|7304.5|7297.5|7303.8|7296.8|0
1689137100000|2023-07-12 04:45:00|7304.5|7297.5|7304|7297|7304.8|7297.8|7303.8|7296.8|0
1689137400000|2023-07-12 04:50:00|7304.3|7297.3|7303.3|7296.3|7304.3|7297.3|7303|7296|0
1689137700000|2023-07-12 04:55:00|7303|7296|7304.3|7297.3|7304.3|7297.3|7303|7296|0
1689138000000|2023-07-12 05:00:00|7304|7297|7304.5|7297.5|7304.5|7297.5|7303|7296|0
1689138300000|2023-07-12 05:05:00|7304.3|7297.3|7303|7296|7304.8|7297.8|7303|7296|0
1689138600000|2023-07-12 05:10:00|7303.3|7296.3|7303.3|7296.3|7304|7297|7303|7296|0
1689138900000|2023-07-12 05:15:00|7303.5|7296.5|7305|7298|7305.3|7298.3|7303.5|7296.5|0
1689139200000|2023-07-12 05:20:00|7305.3|7298.3|7304.5|7297.5|7306.3|7299.3|7304.5|7297.5|0
1689139500000|2023-07-12 05:25:00|7304.8|7297.8|7305.3|7298.3|7306|7299|7304|7297|0
1689139800000|2023-07-12 05:30:00|7305.8|7298.8|7304.3|7297.3|7306.3|7299.3|7303.5|7296.5|0
1689140100000|2023-07-12 05:35:00|7304.8|7297.8|7303|7296|7304.8|7297.8|7302.8|7295.8|0
1689140400000|2023-07-12 05:40:00|7303.3|7296.3|7303|7296|7304.3|7297.3|7302|7295|0
1689140700000|2023-07-12 05:45:00|7302.8|7295.8|7301.5|7294.5|7303.3|7296.3|7301.5|7294.5|0
1689141000000|2023-07-12 05:50:00|7301.8|7294.8|7301.3|7294.3|7302.5|7295.5|7301.3|7294.3|0
1689141300000|2023-07-12 05:55:00|7300.8|7293.8|7301.8|7294.8|7301.8|7294.8|7300.8|7293.8|0
1689141600000|2023-07-12 06:00:00|7301.3|7294.3|7301.3|7294.3|7301.5|7294.5|7298.3|7291.3|0
1689141900000|2023-07-12 06:05:00|7301.5|7294.5|7301.3|7294.3|7302.8|7295.8|7301|7294|0
1689142200000|2023-07-12 06:10:00|7301.8|7294.8|7304.8|7297.8|7304.8|7297.8|7301.3|7294.3|0
1689142500000|2023-07-12 06:15:00|7305|7298|7304.8|7297.8|7305.3|7298.3|7303.8|7296.8|0
1689142800000|2023-07-12 06:20:00|7305.3|7298.3|7304.3|7297.3|7305.3|7298.3|7303.8|7296.8|0
1689143100000|2023-07-12 06:25:00|7304.8|7297.8|7304.3|7297.3|7305.3|7298.3|7303.3|7296.3|0
1689143400000|2023-07-12 06:30:00|7304.5|7297.5|7304.8|7297.8|7305.8|7298.8|7303.8|7296.8|0
1689143700000|2023-07-12 06:35:00|7305|7298|7302.8|7295.8|7305.3|7298.3|7302.8|7295.8|0
1689144000000|2023-07-12 06:40:00|7303.3|7296.3|7302.8|7295.8|7304.8|7297.8|7302.8|7295.8|0
1689144300000|2023-07-12 06:45:00|7303|7296|7299.8|7292.8|7303.3|7296.3|7299.3|7292.3|0
1689144600000|2023-07-12 06:50:00|7300|7293|7298.8|7291.8|7300.8|7293.8|7298.5|7291.5|0
1689144900000|2023-07-12 06:55:00|7298.5|7291.5|7308|7301|7308.3|7301.3|7298.3|7291.3|0
1689145200000|2023-07-12 07:00:00|7308.5|7301.5|7315.3|7308.3|7318.8|7311.8|7300.8|7293.8|0
1689145500000|2023-07-12 07:05:00|7315.8|7308.8|7304.3|7297.3|7318.8|7311.8|7303.8|7296.8|0
1689145800000|2023-07-12 07:10:00|7304|7297|7298.8|7291.8|7311.8|7304.8|7298.3|7291.3|0
1689146100000|2023-07-12 07:15:00|7297.8|7290.8|7305.3|7298.3|7308.3|7301.3|7297.8|7290.8|0
1689146400000|2023-07-12 07:20:00|7305.8|7298.8|7301.8|7294.8|7309.8|7302.8|7301.8|7294.8|0
1689146700000|2023-07-12 07:25:00|7301.5|7294.5|7309|7302|7314.5|7307.5|7301.3|7294.3|0
1689147000000|2023-07-12 07:30:00|7309.3|7302.3|7309.3|7302.3|7311.8|7304.8|7306.3|7299.3|0
1689147300000|2023-07-12 07:35:00|7309.5|7302.5|7313.3|7306.3|7315.3|7308.3|7308.5|7301.5|0
1689147600000|2023-07-12 07:40:00|7313.1|7306.1|7312.8|7305.8|7317.1|7310.1|7312.6|7305.6|0
1689147900000|2023-07-12 07:45:00|7312.6|7305.6|7317.6|7310.6|7317.8|7310.8|7311.1|7304.1|0
1689148200000|2023-07-12 07:50:00|7317.3|7310.3|7328.1|7321.1|7329.6|7322.6|7317.1|7310.1|0
1689148500000|2023-07-12 07:55:00|7327.8|7320.8|7332.6|7325.6|7332.6|7325.6|7326.6|7319.6|0
1689148800000|2023-07-12 08:00:00|7332.1|7325.1|7337.8|7330.8|7341.1|7334.1|7332.1|7325.1|0
1689149100000|2023-07-12 08:05:00|7337.6|7330.6|7340.6|7333.6|7341.6|7334.6|7334.1|7327.1|0
1689149400000|2023-07-12 08:10:00|7340.1|7333.1|7346.6|7339.6|7347.6|7340.6|7338.8|7331.8|0
1689149700000|2023-07-12 08:15:00|7346.8|7339.8|7342.6|7335.6|7347.1|7340.1|7341.1|7334.1|0
1689150000000|2023-07-12 08:20:00|7342.8|7335.8|7331.3|7324.3|7343.6|7336.6|7331.1|7324.1|0
1689150300000|2023-07-12 08:25:00|7331.1|7324.1|7341.8|7334.8|7343.1|7336.1|7331.1|7324.1|0
1689150600000|2023-07-12 08:30:00|7341.6|7334.6|7345.1|7338.1|7346.6|7339.6|7341.1|7334.1|0
1689150900000|2023-07-12 08:35:00|7345.3|7338.3|7346.1|7339.1|7347.1|7340.1|7344.1|7337.1|0
1689151200000|2023-07-12 08:40:00|7346.3|7339.3|7349.1|7342.1|7350.6|7343.6|7343.6|7336.6|0
1689151500000|2023-07-12 08:45:00|7349.3|7342.3|7350.1|7343.1|7353.1|7346.1|7349.1|7342.1|0
1689151800000|2023-07-12 08:50:00|7350.6|7343.6|7349.8|7342.8|7353.6|7346.6|7349.1|7342.1|0
1689152100000|2023-07-12 08:55:00|7349.6|7342.6|7356.3|7349.3|7356.8|7349.8|7349.1|7342.1|0
1689152400000|2023-07-12 09:00:00|7356.6|7349.6|7358.8|7351.8|7361.1|7354.1|7355.6|7348.6|0
1689152700000|2023-07-12 09:05:00|7358.6|7351.6|7362.1|7355.1|7362.1|7355.1|7357.6|7350.6|0
1689153000000|2023-07-12 09:10:00|7361.8|7354.8|7361.6|7354.6|7363.8|7356.8|7360.6|7353.6|0
1689153300000|2023-07-12 09:15:00|7361.8|7354.8|7362.1|7355.1|7364.1|7357.1|7359.8|7352.8|0
1689153600000|2023-07-12 09:20:00|7361.6|7354.6|7359.6|7352.6|7363.1|7356.1|7356.6|7349.6|0
1689153900000|2023-07-12 09:25:00|7360.1|7353.1|7357.8|7350.8|7360.1|7353.1|7357.1|7350.1|0
1689154200000|2023-07-12 09:30:00|7357.6|7350.6|7360.3|7353.3|7360.3|7353.3|7356.3|7349.3|0
1689154500000|2023-07-12 09:35:00|7360.1|7353.1|7366.6|7359.6|7366.8|7359.8|7359.6|7352.6|0
1689154800000|2023-07-12 09:40:00|7366.3|7359.3|7364.3|7357.3|7366.6|7359.6|7363.6|7356.6|0
1689155100000|2023-07-12 09:45:00|7364.1|7357.1|7365.3|7358.3|7365.6|7358.6|7362.8|7355.8|0
1689155400000|2023-07-12 09:50:00|7365.1|7358.1|7367.1|7360.1|7367.1|7360.1|7363.1|7356.1|0
1689155700000|2023-07-12 09:55:00|7366.8|7359.8|7364.6|7357.6|7368.1|7361.1|7364.1|7357.1|0
1689156000000|2023-07-12 10:00:00|7364.3|7357.3|7363.6|7356.6|7367.8|7360.8|7363.6|7356.6|0
1689156300000|2023-07-12 10:05:00|7363.8|7356.8|7364.6|7357.6|7365.6|7358.6|7363.3|7356.3|0
1689156600000|2023-07-12 10:10:00|7364.1|7357.1|7361.6|7354.6|7364.1|7357.1|7361.1|7354.1|0
1689156900000|2023-07-12 10:15:00|7362.3|7355.3|7365.3|7358.3|7365.3|7358.3|7362.1|7355.1|0
1689157200000|2023-07-12 10:20:00|7365.6|7358.6|7363.6|7356.6|7366.1|7359.1|7362.3|7355.3|0
1689157500000|2023-07-12 10:25:00|7363.3|7356.3|7365.6|7358.6|7366.1|7359.1|7363.1|7356.1|0
1689157800000|2023-07-12 10:30:00|7365.1|7358.1|7367.1|7360.1|7367.6|7360.6|7364.6|7357.6|0
1689158100000|2023-07-12 10:35:00|7367.3|7360.3|7370.1|7363.1|7370.6|7363.6|7366.1|7359.1|0
1689158400000|2023-07-12 10:40:00|7369.8|7362.8|7372.1|7365.1|7372.1|7365.1|7369.6|7362.6|0
1689158700000|2023-07-12 10:45:00|7371.6|7364.6|7373.3|7366.3|7373.3|7366.3|7370.8|7363.8|0
1689159000000|2023-07-12 10:50:00|7373.6|7366.6|7372.1|7365.1|7373.6|7366.6|7371.1|7364.1|0
1689159300000|2023-07-12 10:55:00|7372.3|7365.3|7371.8|7364.8|7373.6|7366.6|7368.6|7361.6|0
1689159600000|2023-07-12 11:00:00|7371.6|7364.6|7371.1|7364.1|7374.1|7367.1|7371.1|7364.1|0
1689159900000|2023-07-12 11:05:00|7371.6|7364.6|7369.6|7362.6|7371.6|7364.6|7367.1|7360.1|0
1689160200000|2023-07-12 11:10:00|7369.1|7362.1|7372.3|7365.3|7372.6|7365.6|7368.8|7361.8|0
1689160500000|2023-07-12 11:15:00|7372.1|7365.1|7375.8|7368.8|7376.1|7369.1|7371.6|7364.6|0
1689160800000|2023-07-12 11:20:00|7376.1|7369.1|7375.8|7368.8|7376.1|7369.1|7375.1|7368.1|0
1689161100000|2023-07-12 11:25:00|7376.1|7369.1|7377.1|7370.1|7379.3|7372.3|7375.8|7368.8|0
1689161400000|2023-07-12 11:30:00|7377.6|7370.6|7381.6|7374.6|7382.1|7375.1|7377.6|7370.6|0
1689161700000|2023-07-12 11:35:00|7381.8|7374.8|7383.6|7376.6|7384.1|7377.1|7380.6|7373.6|0
1689162000000|2023-07-12 11:40:00|7383.3|7376.3|7385.6|7378.6|7385.8|7378.8|7383.1|7376.1|0
1689162300000|2023-07-12 11:45:00|7385.3|7378.3|7386.8|7379.8|7387.1|7380.1|7384.6|7377.6|0
1689162600000|2023-07-12 11:50:00|7387.1|7380.1|7387.8|7380.8|7389.1|7382.1|7386.6|7379.6|0
1689162900000|2023-07-12 11:55:00|7388.1|7381.1|7390.8|7383.8|7390.8|7383.8|7387.1|7380.1|0
1689163200000|2023-07-12 12:00:00|7390.6|7383.6|7392.1|7385.1|7392.6|7385.6|7390.6|7383.6|0
1689163500000|2023-07-12 12:05:00|7392.6|7385.6|7392.6|7385.6|7392.8|7385.8|7390.1|7383.1|0
1689163800000|2023-07-12 12:10:00|7393.1|7386.1|7391.1|7384.1|7393.3|7386.3|7389.3|7382.3|0
1689164100000|2023-07-12 12:15:00|7390.8|7383.8|7392.1|7385.1|7394.3|7387.3|7390.1|7383.1|0
1689164400000|2023-07-12 12:20:00|7391.6|7384.6|7387.1|7380.1|7391.6|7384.6|7386.6|7379.6|0
1689164700000|2023-07-12 12:25:00|7386.8|7379.8|7387.8|7380.8|7388.6|7381.6|7385.1|7378.1|0
1689165000000|2023-07-12 12:30:00|7387.6|7380.6|7406.1|7399.1|7410.3|7403.3|7387.6|7380.6|0
1689165300000|2023-07-12 12:35:00|7405.8|7398.8|7404.1|7397.1|7409.8|7402.8|7402.6|7395.6|0
1689165600000|2023-07-12 12:40:00|7403.6|7396.6|7395.6|7388.6|7405.1|7398.1|7395.1|7388.1|0
1689165900000|2023-07-12 12:45:00|7396.1|7389.1|7393.1|7386.1|7397.3|7390.3|7388.1|7381.1|0
1689166200000|2023-07-12 12:50:00|7392.8|7385.8|7389.8|7382.8|7396.6|7389.6|7386.3|7379.3|0
1689166500000|2023-07-12 12:55:00|7390.1|7383.1|7400.1|7393.1|7400.6|7393.6|7389.8|7382.8|0
1689166800000|2023-07-12 13:00:00|7398.8|7391.8|7399.6|7392.6|7401.9|7394.9|7397.1|7390.1|0
1689167100000|2023-07-12 13:05:00|7399.9|7392.9|7393.9|7386.9|7401.4|7394.4|7391.9|7384.9|0
1689167400000|2023-07-12 13:10:00|7394.4|7387.4|7403.4|7396.4|7403.4|7396.4|7393.4|7386.4|0
1689167700000|2023-07-12 13:15:00|7403.1|7396.1|7407.1|7400.1|7409.1|7402.1|7402.9|7395.9|0
1689168000000|2023-07-12 13:20:00|7407.4|7400.4|7397.1|7390.1|7407.4|7400.4|7395.9|7388.9|0
1689168300000|2023-07-12 13:25:00|7396.9|7389.9|7399.9|7392.9|7400.9|7393.9|7396.4|7389.4|0
1689168600000|2023-07-12 13:30:00|7399.4|7392.4|7400.1|7393.1|7403.4|7396.4|7398.4|7391.4|0
1689168900000|2023-07-12 13:35:00|7400.4|7393.4|7399.6|7392.6|7406.1|7399.1|7397.9|7390.9|0
1689169200000|2023-07-12 13:40:00|7399.4|7392.4|7397.1|7390.1|7400.4|7393.4|7393.6|7386.6|0
1689169500000|2023-07-12 13:45:00|7396.9|7389.9|7399.4|7392.4|7400.9|7393.9|7393.9|7386.9|0
1689169800000|2023-07-12 13:50:00|7399.6|7392.6|7396.9|7389.9|7400.4|7393.4|7395.9|7388.9|0
1689170100000|2023-07-12 13:55:00|7396.4|7389.4|7399.9|7392.9|7400.9|7393.9|7395.9|7388.9|0
1689170400000|2023-07-12 14:00:00|7400.1|7393.1|7403.9|7396.9|7405.6|7398.6|7395.6|7388.6|0
1689170700000|2023-07-12 14:05:00|7404.4|7397.4|7404.4|7397.4|7404.9|7397.9|7399.4|7392.4|0
1689171000000|2023-07-12 14:10:00|7405.1|7398.1|7410.9|7403.9|7411.9|7404.9|7402.9|7395.9|0
1689171300000|2023-07-12 14:15:00|7410.4|7403.4|7414.9|7407.9|7415.9|7408.9|7408.9|7401.9|0
1689171600000|2023-07-12 14:20:00|7414.4|7407.4|7408.9|7401.9|7414.4|7407.4|7408.4|7401.4|0
1689171900000|2023-07-12 14:25:00|7408.4|7401.4|7414.4|7407.4|7415.9|7408.9|7407.4|7400.4|0
1689172200000|2023-07-12 14:30:00|7413.9|7406.9|7416.4|7409.4|7416.9|7409.9|7411.6|7404.6|0
1689172500000|2023-07-12 14:35:00|7416.6|7409.6|7419.9|7412.9|7422.6|7415.6|7416.6|7409.6|0
1689172800000|2023-07-12 14:40:00|7419.6|7412.6|7417.9|7410.9|7421.9|7414.9|7416.4|7409.4|0
1689173100000|2023-07-12 14:45:00|7418.1|7411.1|7418.4|7411.4|7419.9|7412.9|7416.1|7409.1|0
1689173400000|2023-07-12 14:50:00|7418.6|7411.6|7419.9|7412.9|7421.9|7414.9|7418.4|7411.4|0
1689173700000|2023-07-12 14:55:00|7419.4|7412.4|7418.4|7411.4|7421.4|7414.4|7418.4|7411.4|0
1689174000000|2023-07-12 15:00:00|7418.9|7411.9|7421.6|7414.6|7422.4|7415.4|7417.6|7410.6|0
1689174300000|2023-07-12 15:05:00|7421.9|7414.9|7424.4|7417.4|7426.4|7419.4|7421.4|7414.4|0
1689174600000|2023-07-12 15:10:00|7424.6|7417.6|7429.9|7422.9|7430.6|7423.6|7423.9|7416.9|0
1689174900000|2023-07-12 15:15:00|7429.4|7422.4|7429.6|7422.6|7430.9|7423.9|7425.6|7418.6|0
1689175200000|2023-07-12 15:20:00|7429.9|7422.9|7428.9|7421.9|7429.9|7422.9|7426.9|7419.9|0
1689175500000|2023-07-12 15:25:00|7428.4|7421.4|7426.9|7419.9|7429.1|7422.1|7424.9|7417.9|0
1689175800000|2023-07-12 15:30:00|7420.2|7413.2|7415.7|7408.7|7422.7|7415.7|7415.7|7408.7|0
1689176100000|2023-07-12 15:35:00|7417.2|7410.2|7411.7|7404.7|7418.7|7411.7|7411.7|7404.7|0
1689176400000|2023-07-12 15:40:00|7411.4|7404.4|7406.2|7399.2|7411.4|7404.4|7403.4|7396.4|0
1689176700000|2023-07-12 15:45:00|7405.9|7398.9|7409.2|7402.2|7410.7|7403.7|7404.7|7397.7|0
1689177000000|2023-07-12 15:50:00|7408.7|7401.7|7408.2|7401.2|7410.2|7403.2|7405.9|7398.9|0
1689177300000|2023-07-12 15:55:00|7407.9|7400.9|7405.7|7398.7|7409.2|7402.2|7404.2|7397.2|0
1689177600000|2023-07-12 16:00:00|7405.2|7398.2|7404.2|7397.2|7406.4|7399.4|7401.4|7394.4|0
1689177900000|2023-07-12 16:05:00|7403.7|7396.7|7406.7|7399.7|7407.7|7400.7|7403.2|7396.2|0
1689178200000|2023-07-12 16:10:00|7406.2|7399.2|7408.2|7401.2|7409.7|7402.7|7405.2|7398.2|0
1689178500000|2023-07-12 16:15:00|7408.4|7401.4|7404.7|7397.7|7408.4|7401.4|7404.7|7397.7|0
1689178800000|2023-07-12 16:20:00|7405.2|7398.2|7406.4|7399.4|7407.7|7400.7|7403.7|7396.7|0
1689179100000|2023-07-12 16:25:00|7406.2|7399.2|7405.9|7398.9|7407.9|7400.9|7405.2|7398.2|0
1689179400000|2023-07-12 16:30:00|7406.2|7399.2|7407.7|7400.7|7408.2|7401.2|7406.2|7399.2|0
1689179700000|2023-07-12 16:35:00|7407.9|7400.9|7408.9|7401.9|7409.7|7402.7|7407.2|7400.2|0
1689180000000|2023-07-12 16:40:00|7408.7|7401.7|7409.2|7402.2|7409.7|7402.7|7407.7|7400.7|0
1689180300000|2023-07-12 16:45:00|7408.7|7401.7|7410.2|7403.2|7410.7|7403.7|7408.7|7401.7|0
1689180600000|2023-07-12 16:50:00|7410.7|7403.7|7410.7|7403.7|7410.7|7403.7|7409.4|7402.4|0
1689180900000|2023-07-12 16:55:00|7410.9|7403.9|7409.7|7402.7|7411.7|7404.7|7409.2|7402.2|0
1689181200000|2023-07-12 17:00:00|7409.4|7402.4|7409.9|7402.9|7410.7|7403.7|7408.2|7401.2|0
1689181500000|2023-07-12 17:05:00|7409.7|7402.7|7410.2|7403.2|7410.4|7403.4|7408.4|7401.4|0
1689181800000|2023-07-12 17:10:00|7409.7|7402.7|7411.7|7404.7|7412.2|7405.2|7409.2|7402.2|0
1689182100000|2023-07-12 17:15:00|7411.9|7404.9|7410.7|7403.7|7412.2|7405.2|7408.4|7401.4|0
1689182400000|2023-07-12 17:20:00|7411.2|7404.2|7410.7|7403.7|7411.7|7404.7|7410.2|7403.2|0
1689182700000|2023-07-12 17:25:00|7411.2|7404.2|7412.2|7405.2|7413.4|7406.4|7410.7|7403.7|0
1689183000000|2023-07-12 17:30:00|7411.9|7404.9|7412.7|7405.7|7413.7|7406.7|7411.4|7404.4|0
1689183300000|2023-07-12 17:35:00|7413.2|7406.2|7414.7|7407.7|7414.7|7407.7|7412.7|7405.7|0
1689183600000|2023-07-12 17:40:00|7414.9|7407.9|7415.7|7408.7|7416.2|7409.2|7414.2|7407.2|0
1689183900000|2023-07-12 17:45:00|7415.4|7408.4|7415.2|7408.2|7415.7|7408.7|7414.2|7407.2|0
1689184200000|2023-07-12 17:50:00|7415.4|7408.4|7416.2|7409.2|7416.2|7409.2|7414.7|7407.7|0
1689184500000|2023-07-12 17:55:00|7415.9|7408.9|7416.7|7409.7|7417.2|7410.2|7415.7|7408.7|0
1689184800000|2023-07-12 18:00:00|7416.4|7409.4|7416.4|7409.4|7417.2|7410.2|7414.4|7407.4|0
1689185100000|2023-07-12 18:05:00|7416.7|7409.7|7417.2|7410.2|7417.7|7410.7|7416.2|7409.2|0
1689185400000|2023-07-12 18:10:00|7417.7|7410.7|7418.2|7411.2|7418.4|7411.4|7417.2|7410.2|0
1689185700000|2023-07-12 18:15:00|7417.9|7410.9|7416.7|7409.7|7418.2|7411.2|7416.7|7409.7|0
1689186000000|2023-07-12 18:20:00|7416.4|7409.4|7416.7|7409.7|7417.7|7410.7|7415.9|7408.9|0
1689186300000|2023-07-12 18:25:00|7416.9|7409.9|7416.4|7409.4|7417.4|7410.4|7416.2|7409.2|0
1689186600000|2023-07-12 18:30:00|7416.2|7409.2|7415.7|7408.7|7416.7|7409.7|7414.9|7407.9|0
1689186900000|2023-07-12 18:35:00|7415.9|7408.9|7414.7|7407.7|7416.7|7409.7|7414.7|7407.7|0
1689187200000|2023-07-12 18:40:00|7414.2|7407.2|7413.2|7406.2|7414.2|7407.2|7412.2|7405.2|0
1689187500000|2023-07-12 18:45:00|7413.4|7406.4|7413.7|7406.7|7414.2|7407.2|7412.7|7405.7|0
1689187800000|2023-07-12 18:50:00|7413.9|7406.9|7413.4|7406.4|7413.9|7406.9|7411.9|7404.9|0
1689188100000|2023-07-12 18:55:00|7413.2|7406.2|7412.7|7405.7|7413.2|7406.2|7411.9|7404.9|0
1689188400000|2023-07-12 19:00:00|7412.2|7405.2|7411.4|7404.4|7412.7|7405.7|7410.4|7403.4|0
1689188700000|2023-07-12 19:05:00|7411.2|7404.2|7410.7|7403.7|7411.7|7404.7|7410.4|7403.4|0
1689189000000|2023-07-12 19:10:00|7410.4|7403.4|7412.2|7405.2|7412.2|7405.2|7410.2|7403.2|0
1689189300000|2023-07-12 19:15:00|7411.9|7404.9|7408.7|7401.7|7412.2|7405.2|7406.4|7399.4|0
1689189600000|2023-07-12 19:20:00|7408.2|7401.2|7404.4|7397.4|7408.2|7401.2|7404.2|7397.2|0
1689189900000|2023-07-12 19:25:00|7404.2|7397.2|7406.7|7399.7|7406.7|7399.7|7402.7|7395.7|0
1689190200000|2023-07-12 19:30:00|7406.9|7399.9|7408.4|7401.4|7408.4|7401.4|7406.2|7399.2|0
1689190500000|2023-07-12 19:35:00|7408.2|7401.2|7409.4|7402.4|7410.2|7403.2|7408.2|7401.2|0
1689190800000|2023-07-12 19:40:00|7409.2|7402.2|7409.7|7402.7|7410.7|7403.7|7408.7|7401.7|0
1689191100000|2023-07-12 19:45:00|7409.4|7402.4|7408.2|7401.2|7410.2|7403.2|7407.7|7400.7|0
1689191400000|2023-07-12 19:50:00|7407.9|7400.9|7409.7|7402.7|7410.2|7403.2|7405.7|7398.7|0
1689191700000|2023-07-12 19:55:00|7409.2|7402.2|7411.3|7404.3|7411.4|7404.4|7408.7|7401.7|0
1689192000000|2023-07-12 20:00:00|7411.4|7404.4|7414.9|7407.9|7414.9|7407.9|7411.4|7404.4|0
1689192300000|2023-07-12 20:05:00|7414.8|7407.8|7414.4|7407.4|7415.8|7408.8|7414.4|7407.4|0
1689192600000|2023-07-12 20:10:00|7414.5|7407.5|7415|7408|7415.5|7408.5|7414.4|7407.4|0
1689192900000|2023-07-12 20:15:00|7414.9|7407.9|7416.1|7409.1|7416.8|7409.8|7414.8|7407.8|0
1689193200000|2023-07-12 20:20:00|7416.2|7409.2|7416.1|7409.1|7416.7|7409.7|7416.1|7409.1|0
1689193500000|2023-07-12 20:25:00|7416.2|7409.2|7414.4|7407.4|7416.3|7409.3|7414.4|7407.4|0
1689193800000|2023-07-12 20:30:00|7414.3|7407.3|7414.7|7407.7|7414.7|7407.7|7414.3|7407.3|0
1689194100000|2023-07-12 20:35:00|7412.7|7405.7|7412|7405|7412.7|7405.7|7411.7|7404.7|0
1689194400000|2023-07-12 20:40:00|7411.9|7404.9|7411.7|7404.7|7411.9|7404.9|7411.7|7404.7|0
1689194700000|2023-07-12 20:45:00|7411.6|7404.6|7410.5|7403.5|7411.6|7404.6|7410.5|7403.5|0
1689195000000|2023-07-12 20:50:00|7410.6|7403.6|7410.5|7403.5|7410.9|7403.9|7410.2|7403.2|0
1689195300000|2023-07-12 20:55:00|7410.4|7403.4|7410.3|7403.3|7411.3|7404.3|7409.9|7402.9|0
1689195600000|2023-07-12 21:00:00|7410.4|7403.4|7412.5|7405.5|7412.5|7405.5|7410.4|7403.4|0
1689195900000|2023-07-12 21:05:00|7412.3|7405.3|7411.2|7404.2|7412.6|7405.6|7411.2|7404.2|0
1689196200000|2023-07-12 21:10:00|7411.3|7404.3|7410.2|7403.2|7411.3|7404.3|7410.2|7403.2|0
1689196500000|2023-07-12 21:15:00|7410.3|7403.3|7410.1|7403.1|7410.4|7403.4|7410.1|7403.1|0
1689196800000|2023-07-12 21:20:00|7410.2|7403.2|7410|7403|7410.2|7403.2|7410|7403|0
1689197100000|2023-07-12 21:25:00|7409.9|7402.9|7409.9|7402.9|7410|7403|7409.9|7402.9|0
1689197400000|2023-07-12 21:30:00|7410|7403|7410|7403|7410|7403|7409.9|7402.9|0
1689197700000|2023-07-12 21:35:00|7410.1|7403.1|7410.2|7403.2|7410.2|7403.2|7409.9|7402.9|0
1689198000000|2023-07-12 21:40:00|7410.3|7403.3|7410.1|7403.1|7410.6|7403.6|7410.1|7403.1|0
1689198300000|2023-07-12 21:45:00|7410.2|7403.2|7410.2|7403.2|7410.2|7403.2|7410.2|7403.2|0
1689198600000|2023-07-12 21:50:00|7410.1|7403.1|7411.3|7404.3|7411.3|7404.3|7410.1|7403.1|0
1689199200000|2023-07-12 22:00:00|7411.2|7404.2|7413.4|7406.4|7413.5|7406.5|7410.8|7403.8|0
1689199500000|2023-07-12 22:05:00|7413.5|7406.5|7413.6|7406.6|7414.3|7407.3|7413.4|7406.4|0
1689199800000|2023-07-12 22:10:00|7413.7|7406.7|7414.8|7407.8|7415.6|7408.6|7413.7|7406.7|0
1689200100000|2023-07-12 22:15:00|7414.7|7407.7|7414.5|7407.5|7415|7408|7414|7407|0
1689200400000|2023-07-12 22:20:00|7414.6|7407.6|7415.6|7408.6|7416|7409|7414.6|7407.6|0
1689200700000|2023-07-12 22:25:00|7415.7|7408.7|7415.5|7408.5|7416.6|7409.6|7415.5|7408.5|0
1689201000000|2023-07-12 22:30:00|7415.6|7408.6|7415.8|7408.8|7416.2|7409.2|7415.6|7408.6|0
1689201300000|2023-07-12 22:35:00|7415.7|7408.7|7416.4|7409.4|7416.4|7409.4|7415.6|7408.6|0
1689201600000|2023-07-12 22:40:00|7416.3|7409.3|7417.1|7410.1|7417.8|7410.8|7416.2|7409.2|0
1689201900000|2023-07-12 22:45:00|7417|7410|7416.9|7409.9|7417|7410|7416.5|7409.5|0
1689202200000|2023-07-12 22:50:00|7416.8|7409.8|7415.2|7408.2|7416.8|7409.8|7414.6|7407.6|0
1689202500000|2023-07-12 22:55:00|7415.1|7408.1|7415.2|7408.2|7415.3|7408.3|7414.9|7407.9|0
1689202800000|2023-07-12 23:00:00|7415.3|7408.3|7414.9|7407.9|7415.5|7408.5|7414.6|7407.6|0
1689203100000|2023-07-12 23:05:00|7414.8|7407.8|7415|7408|7415|7408|7414.3|7407.3|0
1689203400000|2023-07-12 23:10:00|7415.1|7408.1|7414.6|7407.6|7415.6|7408.6|7414.6|7407.6|0
1689203700000|2023-07-12 23:15:00|7414.7|7407.7|7414.7|7407.7|7415|7408|7414.4|7407.4|0
1689204000000|2023-07-12 23:20:00|7414.6|7407.6|7414.7|7407.7|7414.7|7407.7|7414.4|7407.4|0
1689204300000|2023-07-12 23:25:00|7414.9|7407.9|7414.4|7407.4|7415|7408|7414.2|7407.2|0
1689204600000|2023-07-12 23:30:00|7414.5|7407.5|7414.4|7407.4|7415|7408|7414.4|7407.4|0
1689204900000|2023-07-12 23:35:00|7414.5|7407.5|7414.6|7407.6|7415|7408|7414.4|7407.4|0
1689205200000|2023-07-12 23:40:00|7414.7|7407.7|7415.8|7408.8|7416.3|7409.3|7414.6|7407.6|0
1689205500000|2023-07-12 23:45:00|7415.9|7408.9|7414.9|7407.9|7415.9|7408.9|7414.3|7407.3|0
1689205800000|2023-07-12 23:50:00|7415|7408|7414.6|7407.6|7415.2|7408.2|7414.6|7407.6|0
1689206100000|2023-07-12 23:55:00|7414.7|7407.7|7414.6|7407.6|7414.9|7407.9|7414.3|7407.3|0
1689206400000|2023-07-13 00:00:00|7414.7|7407.7|7415.3|7408.3|7416.3|7409.3|7410.6|7403.6|0
1689206700000|2023-07-13 00:05:00|7415.1|7408.1|7413.6|7406.6|7415.1|7408.1|7413.3|7406.3|0
1689207000000|2023-07-13 00:10:00|7413.3|7406.3|7415.1|7408.1|7415.8|7408.8|7411.3|7404.3|0
1689207300000|2023-07-13 00:15:00|7414.8|7407.8|7419.3|7412.3|7419.6|7412.6|7414.8|7407.8|0
1689207600000|2023-07-13 00:20:00|7419.6|7412.6|7419.8|7412.8|7420.3|7413.3|7419.1|7412.1|0
1689207900000|2023-07-13 00:25:00|7420.1|7413.1|7422.1|7415.1|7422.8|7415.8|7420.1|7413.1|0
1689208200000|2023-07-13 00:30:00|7422.6|7415.6|7421.8|7414.8|7423.1|7416.1|7421.3|7414.3|0
1689208500000|2023-07-13 00:35:00|7422.1|7415.1|7422.3|7415.3|7422.8|7415.8|7421.1|7414.1|0
1689208800000|2023-07-13 00:40:00|7422.6|7415.6|7423.3|7416.3|7423.3|7416.3|7421.6|7414.6|0
1689209100000|2023-07-13 00:45:00|7423.6|7416.6|7423.8|7416.8|7424.6|7417.6|7423.3|7416.3|0
1689209400000|2023-07-13 00:50:00|7424.1|7417.1|7424.3|7417.3|7424.3|7417.3|7424.1|7417.1|0
1689209700000|2023-07-13 00:55:00|7424.1|7417.1|7422.6|7415.6|7424.1|7417.1|7422.6|7415.6|0
1689210000000|2023-07-13 01:00:00|7421.8|7414.8|7420.6|7413.6|7421.8|7414.8|7420.3|7413.3|0
1689210300000|2023-07-13 01:05:00|7420.8|7413.8|7418.1|7411.1|7421.1|7414.1|7418.1|7411.1|0
1689210600000|2023-07-13 01:10:00|7418.6|7411.6|7417.6|7410.6|7419.3|7412.3|7417.3|7410.3|0
1689210900000|2023-07-13 01:15:00|7417.8|7410.8|7415.6|7408.6|7417.8|7410.8|7415.3|7408.3|0
1689211200000|2023-07-13 01:20:00|7415.8|7408.8|7415.1|7408.1|7416.6|7409.6|7414.8|7407.8|0
1689211500000|2023-07-13 01:25:00|7415.3|7408.3|7416.1|7409.1|7416.3|7409.3|7415.3|7408.3|0
1689211800000|2023-07-13 01:30:00|7416.8|7409.8|7414.3|7407.3|7417.6|7410.6|7413.8|7406.8|0
1689212100000|2023-07-13 01:35:00|7414.6|7407.6|7414.6|7407.6|7415.1|7408.1|7414.1|7407.1|0
1689212400000|2023-07-13 01:40:00|7414.8|7407.8|7414.1|7407.1|7415.1|7408.1|7412.8|7405.8|0
1689212700000|2023-07-13 01:45:00|7414.6|7407.6|7417.8|7410.8|7418.3|7411.3|7414.6|7407.6|0
1689213000000|2023-07-13 01:50:00|7418.1|7411.1|7417.1|7410.1|7418.8|7411.8|7416.8|7409.8|0
1689213300000|2023-07-13 01:55:00|7416.8|7409.8|7416.8|7409.8|7417.3|7410.3|7416.3|7409.3|0
1689213600000|2023-07-13 02:00:00|7417.1|7410.1|7416.1|7409.1|7417.3|7410.3|7415.6|7408.6|0
1689213900000|2023-07-13 02:05:00|7415.3|7408.3|7417.1|7410.1|7418.3|7411.3|7415.1|7408.1|0
1689214200000|2023-07-13 02:10:00|7417.3|7410.3|7420.1|7413.1|7420.6|7413.6|7417.3|7410.3|0
1689214500000|2023-07-13 02:15:00|7420.3|7413.3|7419.1|7412.1|7420.3|7413.3|7418.8|7411.8|0
1689214800000|2023-07-13 02:20:00|7418.8|7411.8|7419.8|7412.8|7419.8|7412.8|7418.6|7411.6|0
1689215100000|2023-07-13 02:25:00|7419.6|7412.6|7420.3|7413.3|7421.1|7414.1|7419.3|7412.3|0
1689215400000|2023-07-13 02:30:00|7420.6|7413.6|7416.3|7409.3|7420.6|7413.6|7415.1|7408.1|0
1689215700000|2023-07-13 02:35:00|7416.8|7409.8|7416.8|7409.8|7417.3|7410.3|7416.8|7409.8|0
1689216000000|2023-07-13 02:40:00|7416.6|7409.6|7417.1|7410.1|7417.3|7410.3|7416.3|7409.3|0
1689216300000|2023-07-13 02:45:00|7417.3|7410.3|7417.6|7410.6|7417.8|7410.8|7417.1|7410.1|0
1689216600000|2023-07-13 02:50:00|7417.3|7410.3|7418.8|7411.8|7419.3|7412.3|7417.3|7410.3|0
1689216900000|2023-07-13 02:55:00|7419.1|7412.1|7420.6|7413.6|7420.6|7413.6|7419.1|7412.1|0
1689217200000|2023-07-13 03:00:00|7420.3|7413.3|7422.1|7415.1|7422.1|7415.1|7420.3|7413.3|0
1689217500000|2023-07-13 03:05:00|7421.8|7414.8|7422.1|7415.1|7422.1|7415.1|7421.6|7414.6|0
1689217800000|2023-07-13 03:10:00|7422.3|7415.3|7423.8|7416.8|7423.8|7416.8|7422.1|7415.1|0
1689218100000|2023-07-13 03:15:00|7424.1|7417.1|7424.6|7417.6|7424.8|7417.8|7423.8|7416.8|0
1689218400000|2023-07-13 03:20:00|7424.8|7417.8|7424.3|7417.3|7424.8|7417.8|7424.3|7417.3|0
1689218700000|2023-07-13 03:25:00|7424.6|7417.6|7423.3|7416.3|7424.6|7417.6|7423.3|7416.3|0
1689219000000|2023-07-13 03:30:00|7423.6|7416.6|7423.6|7416.6|7424.6|7417.6|7423.3|7416.3|0
1689219300000|2023-07-13 03:35:00|7423.8|7416.8|7423.3|7416.3|7423.8|7416.8|7423.3|7416.3|0
1689219600000|2023-07-13 03:40:00|7422.8|7415.8|7422.3|7415.3|7422.8|7415.8|7421.8|7414.8|0
1689219900000|2023-07-13 03:45:00|7422.1|7415.1|7422.3|7415.3|7422.6|7415.6|7421.8|7414.8|0
1689220200000|2023-07-13 03:50:00|7422.6|7415.6|7423.3|7416.3|7423.8|7416.8|7422.3|7415.3|0
1689220500000|2023-07-13 03:55:00|7423.6|7416.6|7424.6|7417.6|7425.3|7418.3|7423.6|7416.6|0
1689220800000|2023-07-13 04:00:00|7424.8|7417.8|7426.3|7419.3|7426.3|7419.3|7424.1|7417.1|0
1689221100000|2023-07-13 04:05:00|7426.1|7419.1|7426.6|7419.6|7426.8|7419.8|7425.8|7418.8|0
1689221400000|2023-07-13 04:10:00|7426.8|7419.8|7427.3|7420.3|7428.3|7421.3|7426.8|7419.8|0
1689221700000|2023-07-13 04:15:00|7427.1|7420.1|7427.1|7420.1|7427.3|7420.3|7426.3|7419.3|0
1689222000000|2023-07-13 04:20:00|7427.3|7420.3|7426.6|7419.6|7427.6|7420.6|7426.3|7419.3|0
1689222300000|2023-07-13 04:25:00|7426.8|7419.8|7426.8|7419.8|7427.6|7420.6|7426.3|7419.3|0
1689222600000|2023-07-13 04:30:00|7426.6|7419.6|7426.1|7419.1|7427.3|7420.3|7425.8|7418.8|0
1689222900000|2023-07-13 04:35:00|7425.8|7418.8|7426.1|7419.1|7426.3|7419.3|7425.8|7418.8|0
1689223200000|2023-07-13 04:40:00|7426.3|7419.3|7426.1|7419.1|7426.3|7419.3|7425.6|7418.6|0
1689223500000|2023-07-13 04:45:00|7425.8|7418.8|7425.1|7418.1|7425.8|7418.8|7425.1|7418.1|0
1689223800000|2023-07-13 04:50:00|7425.3|7418.3|7425.1|7418.1|7425.8|7418.8|7425.1|7418.1|0
1689224100000|2023-07-13 04:55:00|7425.3|7418.3|7421.8|7414.8|7425.3|7418.3|7421.8|7414.8|0
1689224400000|2023-07-13 05:00:00|7422.1|7415.1|7420.8|7413.8|7422.1|7415.1|7419.6|7412.6|0
1689224700000|2023-07-13 05:05:00|7421.1|7414.1|7423.6|7416.6|7423.6|7416.6|7420.8|7413.8|0
1689225000000|2023-07-13 05:10:00|7423.3|7416.3|7423.8|7416.8|7424.3|7417.3|7423.3|7416.3|0
1689225300000|2023-07-13 05:15:00|7424.1|7417.1|7425.3|7418.3|7426.3|7419.3|7423.8|7416.8|0
1689225600000|2023-07-13 05:20:00|7425.6|7418.6|7426.6|7419.6|7426.8|7419.8|7425.6|7418.6|0
1689225900000|2023-07-13 05:25:00|7426.3|7419.3|7426.3|7419.3|7427.3|7420.3|7425.8|7418.8|0
1689226200000|2023-07-13 05:30:00|7426.8|7419.8|7425.1|7418.1|7427.3|7420.3|7424.3|7417.3|0
1689226500000|2023-07-13 05:35:00|7424.8|7417.8|7426.8|7419.8|7427.1|7420.1|7424.8|7417.8|0
1689226800000|2023-07-13 05:40:00|7427.1|7420.1|7428.1|7421.1|7428.6|7421.6|7426.8|7419.8|0
1689227100000|2023-07-13 05:45:00|7428.6|7421.6|7425.1|7418.1|7428.6|7421.6|7424.8|7417.8|0
1689227400000|2023-07-13 05:50:00|7425.3|7418.3|7424.1|7417.1|7425.3|7418.3|7423.1|7416.1|0
1689227700000|2023-07-13 05:55:00|7424.8|7417.8|7422.3|7415.3|7424.8|7417.8|7422.3|7415.3|0
1689228000000|2023-07-13 06:00:00|7421.8|7414.8|7422.8|7415.8|7423.3|7416.3|7416.1|7409.1|0
1689228300000|2023-07-13 06:05:00|7423.1|7416.1|7423.8|7416.8|7425.1|7418.1|7422.3|7415.3|0
1689228600000|2023-07-13 06:10:00|7424.1|7417.1|7427.1|7420.1|7427.3|7420.3|7424.1|7417.1|0
1689228900000|2023-07-13 06:15:00|7426.8|7419.8|7428.1|7421.1|7429.1|7422.1|7426.3|7419.3|0
1689229200000|2023-07-13 06:20:00|7428.6|7421.6|7426.6|7419.6|7428.6|7421.6|7425.6|7418.6|0
1689229500000|2023-07-13 06:25:00|7427.1|7420.1|7424.8|7417.8|7427.1|7420.1|7424.6|7417.6|0
1689229800000|2023-07-13 06:30:00|7425.1|7418.1|7424.8|7417.8|7427.1|7420.1|7424.1|7417.1|0
1689230100000|2023-07-13 06:35:00|7424.6|7417.6|7423.3|7416.3|7426.3|7419.3|7423.1|7416.1|0
1689230400000|2023-07-13 06:40:00|7423.6|7416.6|7422.1|7415.1|7424.1|7417.1|7422.1|7415.1|0
1689230700000|2023-07-13 06:45:00|7422.3|7415.3|7421.6|7414.6|7422.6|7415.6|7420.1|7413.1|0
1689231000000|2023-07-13 06:50:00|7422.1|7415.1|7421.3|7414.3|7422.3|7415.3|7420.1|7413.1|0
1689231300000|2023-07-13 06:55:00|7421.1|7414.1|7420.1|7413.1|7422.6|7415.6|7420.1|7413.1|0
1689231600000|2023-07-13 07:00:00|7421.1|7414.1|7417.6|7410.6|7423.8|7416.8|7415.3|7408.3|0
1689231900000|2023-07-13 07:05:00|7417.8|7410.8|7411.1|7404.1|7418.1|7411.1|7411.1|7404.1|0
1689232200000|2023-07-13 07:10:00|7411.3|7404.3|7416.1|7409.1|7419.6|7412.6|7411.3|7404.3|0
1689232500000|2023-07-13 07:15:00|7415.8|7408.8|7419.6|7412.6|7419.6|7412.6|7412.6|7405.6|0
1689232800000|2023-07-13 07:20:00|7419.1|7412.1|7420.6|7413.6|7421.6|7414.6|7414.1|7407.1|0
1689233100000|2023-07-13 07:25:00|7420.3|7413.3|7416.1|7409.1|7422.6|7415.6|7414.3|7407.3|0
1689233400000|2023-07-13 07:30:00|7416.6|7409.6|7420.8|7413.8|7421.3|7414.3|7415.6|7408.6|0
1689233700000|2023-07-13 07:35:00|7421.5|7414.5|7427.1|7420.1|7428.6|7421.6|7421.3|7414.3|0
1689234000000|2023-07-13 07:40:00|7427.5|7420.5|7438|7431|7438|7431|7427.5|7420.5|0
1689234300000|2023-07-13 07:45:00|7438.2|7431.2|7441.5|7434.5|7442|7435|7436.2|7429.2|0
1689234600000|2023-07-13 07:50:00|7441.2|7434.2|7441.5|7434.5|7442.5|7435.5|7438.5|7431.5|0
1689234900000|2023-07-13 07:55:00|7441.7|7434.7|7443.5|7436.5|7443.7|7436.7|7436|7429|0
1689235200000|2023-07-13 08:00:00|7443|7436|7433|7426|7443|7436|7430.7|7423.7|0
1689235500000|2023-07-13 08:05:00|7432.2|7425.2|7434|7427|7436|7429|7432|7425|0
1689235800000|2023-07-13 08:10:00|7433.7|7426.7|7435|7428|7436.2|7429.2|7433.2|7426.2|0
1689236100000|2023-07-13 08:15:00|7434.7|7427.7|7429.2|7422.2|7435.5|7428.5|7427.7|7420.7|0
1689236400000|2023-07-13 08:20:00|7429|7422|7432|7425|7437|7430|7429|7422|0
1689236700000|2023-07-13 08:25:00|7431.7|7424.7|7434|7427|7434.5|7427.5|7431.7|7424.7|0
1689237000000|2023-07-13 08:30:00|7433.7|7426.7|7436.2|7429.2|7437|7430|7432.7|7425.7|0
1689237300000|2023-07-13 08:35:00|7436|7429|7435|7428|7437.5|7430.5|7433.5|7426.5|0
1689237600000|2023-07-13 08:40:00|7434.7|7427.7|7432|7425|7434.7|7427.7|7431.2|7424.2|0
1689237900000|2023-07-13 08:45:00|7431.5|7424.5|7432.5|7425.5|7433.5|7426.5|7430.5|7423.5|0
1689238200000|2023-07-13 08:50:00|7433|7426|7435.7|7428.7|7436.2|7429.2|7433|7426|0
1689238500000|2023-07-13 08:55:00|7435.5|7428.5|7432.5|7425.5|7436.5|7429.5|7432|7425|0
1689238800000|2023-07-13 09:00:00|7432.2|7425.2|7433.7|7426.7|7435.5|7428.5|7432|7425|0
1689239100000|2023-07-13 09:05:00|7433.5|7426.5|7438|7431|7438.2|7431.2|7432|7425|0
1689239400000|2023-07-13 09:10:00|7437.7|7430.7|7438.2|7431.2|7438.2|7431.2|7434.5|7427.5|0
1689239700000|2023-07-13 09:15:00|7438.5|7431.5|7442.2|7435.2|7444.5|7437.5|7438.5|7431.5|0
1689240000000|2023-07-13 09:20:00|7442.5|7435.5|7442.7|7435.7|7444.5|7437.5|7442|7435|0
1689240300000|2023-07-13 09:25:00|7443|7436|7443.5|7436.5|7445|7438|7442.7|7435.7|0
1689240600000|2023-07-13 09:30:00|7443.2|7436.2|7440.5|7433.5|7443.2|7436.2|7438|7431|0
1689240900000|2023-07-13 09:35:00|7440.2|7433.2|7440|7433|7441.7|7434.7|7439.5|7432.5|0
1689241200000|2023-07-13 09:40:00|7439.7|7432.7|7434.2|7427.2|7440|7433|7433.5|7426.5|0
1689241500000|2023-07-13 09:45:00|7434.5|7427.5|7435.7|7428.7|7437|7430|7434.5|7427.5|0
1689241800000|2023-07-13 09:50:00|7436.2|7429.2|7438.5|7431.5|7439.5|7432.5|7436|7429|0
1689242100000|2023-07-13 09:55:00|7438.2|7431.2|7435.5|7428.5|7438.5|7431.5|7435|7428|0
1689242400000|2023-07-13 10:00:00|7436|7429|7434.5|7427.5|7437.5|7430.5|7434.2|7427.2|0
1689242700000|2023-07-13 10:05:00|7434.7|7427.7|7433|7426|7436.2|7429.2|7432.5|7425.5|0
1689243000000|2023-07-13 10:10:00|7432.5|7425.5|7436|7429|7436.2|7429.2|7432.5|7425.5|0
1689243300000|2023-07-13 10:15:00|7435.7|7428.7|7436|7429|7436.5|7429.5|7435|7428|0
1689243600000|2023-07-13 10:20:00|7436.5|7429.5|7439|7432|7439.2|7432.2|7436|7429|0
1689243900000|2023-07-13 10:25:00|7438.7|7431.7|7437.5|7430.5|7439|7432|7437|7430|0
1689244200000|2023-07-13 10:30:00|7437|7430|7441|7434|7441|7434|7437|7430|0
1689244500000|2023-07-13 10:35:00|7440.7|7433.7|7443.2|7436.2|7443.5|7436.5|7440.5|7433.5|0
1689244800000|2023-07-13 10:40:00|7443|7436|7442.2|7435.2|7445|7438|7442.2|7435.2|0
1689245100000|2023-07-13 10:45:00|7442|7435|7443.2|7436.2|7444.5|7437.5|7442|7435|0
1689245400000|2023-07-13 10:50:00|7443.5|7436.5|7446|7439|7446|7439|7443|7436|0
1689245700000|2023-07-13 10:55:00|7445.5|7438.5|7448.2|7441.2|7449.2|7442.2|7445.5|7438.5|0
1689246000000|2023-07-13 11:00:00|7447.5|7440.5|7445.5|7438.5|7448.7|7441.7|7445.5|7438.5|0
1689246300000|2023-07-13 11:05:00|7445.7|7438.7|7449.2|7442.2|7449.5|7442.5|7445.7|7438.7|0
1689246600000|2023-07-13 11:10:00|7449|7442|7449.2|7442.2|7450|7443|7448.2|7441.2|0
1689246900000|2023-07-13 11:15:00|7449|7442|7452.7|7445.7|7453|7446|7449|7442|0
1689247200000|2023-07-13 11:20:00|7453|7446|7453.2|7446.2|7456|7449|7452.7|7445.7|0
1689247500000|2023-07-13 11:25:00|7453.5|7446.5|7452.5|7445.5|7455.2|7448.2|7452.5|7445.5|0
1689247800000|2023-07-13 11:30:00|7453|7446|7449.2|7442.2|7453|7446|7448.2|7441.2|0
1689248100000|2023-07-13 11:35:00|7449.5|7442.5|7450.2|7443.2|7452.2|7445.2|7449.5|7442.5|0
1689248400000|2023-07-13 11:40:00|7451.2|7444.2|7449.7|7442.7|7453|7446|7449.5|7442.5|0
1689248700000|2023-07-13 11:45:00|7450|7443|7448|7441|7450.7|7443.7|7448|7441|0
1689249000000|2023-07-13 11:50:00|7448.2|7441.2|7446|7439|7448.2|7441.2|7445.5|7438.5|0
1689249300000|2023-07-13 11:55:00|7445.7|7438.7|7444.7|7437.7|7446|7439|7444|7437|0
1689249600000|2023-07-13 12:00:00|7445|7438|7443.5|7436.5|7445.5|7438.5|7443|7436|0
1689249900000|2023-07-13 12:05:00|7443.2|7436.2|7441.5|7434.5|7444|7437|7441.5|7434.5|0
1689250200000|2023-07-13 12:10:00|7441.7|7434.7|7445|7438|7445|7438|7441.7|7434.7|0
1689250500000|2023-07-13 12:15:00|7445.2|7438.2|7445|7438|7446|7439|7443.5|7436.5|0
1689250800000|2023-07-13 12:20:00|7445.5|7438.5|7446|7439|7447.7|7440.7|7444.5|7437.5|0
1689251100000|2023-07-13 12:25:00|7446.2|7439.2|7447.7|7440.7|7449.5|7442.5|7446.2|7439.2|0
1689251400000|2023-07-13 12:30:00|7447.2|7440.2|7451|7444|7454.2|7447.2|7446.7|7439.7|0
1689251700000|2023-07-13 12:35:00|7450.7|7443.7|7447.5|7440.5|7451|7444|7443.5|7436.5|0
1689252000000|2023-07-13 12:40:00|7447.7|7440.7|7453|7446|7453|7446|7446|7439|0
1689252300000|2023-07-13 12:45:00|7452.7|7445.7|7452|7445|7456.2|7449.2|7452|7445|0
1689252600000|2023-07-13 12:50:00|7451.7|7444.7|7451|7444|7451.7|7444.7|7449|7442|0
1689252900000|2023-07-13 12:55:00|7450.7|7443.7|7449.2|7442.2|7453.7|7446.7|7449|7442|0
1689253200000|2023-07-13 13:00:00|7448.7|7441.7|7446|7439|7450|7443|7445.5|7438.5|0
1689253500000|2023-07-13 13:05:00|7445.5|7438.5|7447.2|7440.2|7449.5|7442.5|7445.5|7438.5|0
1689253800000|2023-07-13 13:10:00|7447|7440|7447|7440|7449.5|7442.5|7446.5|7439.5|0
1689254100000|2023-07-13 13:15:00|7447.2|7440.2|7450|7443|7450|7443|7447.2|7440.2|0
1689254400000|2023-07-13 13:20:00|7450.5|7443.5|7450|7443|7451|7444|7448.2|7441.2|0
1689254700000|2023-07-13 13:25:00|7449.7|7442.7|7445.7|7438.7|7451.5|7444.5|7445.5|7438.5|0
1689255000000|2023-07-13 13:30:00|7445.5|7438.5|7443.5|7436.5|7448.2|7441.2|7442.5|7435.5|0
1689255300000|2023-07-13 13:35:00|7442.2|7435.2|7446|7439|7448|7441|7442|7435|0
1689255600000|2023-07-13 13:40:00|7446.5|7439.5|7449.5|7442.5|7450|7443|7445|7438|0
1689255900000|2023-07-13 13:45:00|7450|7443|7449.5|7442.5|7451|7444|7448.5|7441.5|0
1689256200000|2023-07-13 13:50:00|7449.7|7442.7|7453|7446|7454|7447|7449.7|7442.7|0
1689256500000|2023-07-13 13:55:00|7453.5|7446.5|7461|7454|7461.2|7454.2|7452.5|7445.5|0
1689256800000|2023-07-13 14:00:00|7461.5|7454.5|7459.7|7452.7|7463|7456|7458.5|7451.5|0
1689257100000|2023-07-13 14:05:00|7459.5|7452.5|7459.5|7452.5|7462|7455|7457.5|7450.5|0
1689257400000|2023-07-13 14:10:00|7459.7|7452.7|7457|7450|7461.5|7454.5|7457|7450|0
1689257700000|2023-07-13 14:15:00|7457.2|7450.2|7454|7447|7457.5|7450.5|7452.5|7445.5|0
1689258000000|2023-07-13 14:20:00|7453.7|7446.7|7453.7|7446.7|7455.5|7448.5|7452.5|7445.5|0
1689258300000|2023-07-13 14:25:00|7453.5|7446.5|7451.5|7444.5|7454.5|7447.5|7451.5|7444.5|0
1689258600000|2023-07-13 14:30:00|7451.2|7444.2|7451.5|7444.5|7454.7|7447.7|7450.7|7443.7|0
1689258900000|2023-07-13 14:35:00|7452|7445|7451|7444|7453|7446|7450|7443|0
1689259200000|2023-07-13 14:40:00|7451.2|7444.2|7450.5|7443.5|7451.2|7444.2|7448.5|7441.5|0
1689259500000|2023-07-13 14:45:00|7451|7444|7450|7443|7451.5|7444.5|7449|7442|0
1689259800000|2023-07-13 14:50:00|7450.5|7443.5|7446.2|7439.2|7450.5|7443.5|7445.5|7438.5|0
1689260100000|2023-07-13 14:55:00|7446.5|7439.5|7447.2|7440.2|7448|7441|7446.5|7439.5|0
1689260400000|2023-07-13 15:00:00|7447.5|7440.5|7446|7439|7448.5|7441.5|7444.5|7437.5|0
1689260700000|2023-07-13 15:05:00|7446.5|7439.5|7444|7437|7446.5|7439.5|7442.5|7435.5|0
1689261000000|2023-07-13 15:10:00|7444.2|7437.2|7443|7436|7445.5|7438.5|7443|7436|0
1689261300000|2023-07-13 15:15:00|7443.5|7436.5|7447|7440|7448|7441|7442.5|7435.5|0
1689261600000|2023-07-13 15:20:00|7447.2|7440.2|7445.5|7438.5|7447.5|7440.5|7444.5|7437.5|0
1689261900000|2023-07-13 15:25:00|7445.7|7438.7|7447.5|7440.5|7449|7442|7445.5|7438.5|0
1689262200000|2023-07-13 15:30:00|7447|7440|7445|7438|7447|7440|7443.5|7436.5|0
1689262500000|2023-07-13 15:35:00|7445.2|7438.2|7446.5|7439.5|7447.5|7440.5|7444|7437|0
1689262800000|2023-07-13 15:40:00|7447|7440|7447.5|7440.5|7449|7442|7446.5|7439.5|0
1689263100000|2023-07-13 15:45:00|7447.7|7440.7|7449|7442|7449.5|7442.5|7447.5|7440.5|0
1689263400000|2023-07-13 15:50:00|7449.2|7442.2|7450.5|7443.5|7450.5|7443.5|7449|7442|0
1689263700000|2023-07-13 15:55:00|7450|7443|7450.5|7443.5|7451|7444|7449.5|7442.5|0
1689264000000|2023-07-13 16:00:00|7450|7443|7451.5|7444.5|7451.5|7444.5|7450|7443|0
1689264300000|2023-07-13 16:05:00|7452|7445|7452|7445|7453|7446|7451.5|7444.5|0
1689264600000|2023-07-13 16:10:00|7452.2|7445.2|7451.2|7444.2|7452.5|7445.5|7450.5|7443.5|0
1689264900000|2023-07-13 16:15:00|7451.5|7444.5|7450.5|7443.5|7452|7445|7449.5|7442.5|0
1689265200000|2023-07-13 16:20:00|7450.2|7443.2|7449.5|7442.5|7450.2|7443.2|7448.5|7441.5|0
1689265500000|2023-07-13 16:25:00|7449.2|7442.2|7450|7443|7450.5|7443.5|7449.2|7442.2|0
1689265800000|2023-07-13 16:30:00|7450.5|7443.5|7449|7442|7451.5|7444.5|7449|7442|0
1689266100000|2023-07-13 16:35:00|7449.5|7442.5|7448|7441|7449.5|7442.5|7448|7441|0
1689266400000|2023-07-13 16:40:00|7448.2|7441.2|7449|7442|7449|7442|7448|7441|0
1689266700000|2023-07-13 16:45:00|7448.5|7441.5|7448.5|7441.5|7449|7442|7448|7441|0
1689267000000|2023-07-13 16:50:00|7448.7|7441.7|7447.5|7440.5|7449|7442|7447.5|7440.5|0
1689267300000|2023-07-13 16:55:00|7447.2|7440.2|7447.5|7440.5|7447.5|7440.5|7446.5|7439.5|0
1689267600000|2023-07-13 17:00:00|7447.7|7440.7|7447.5|7440.5|7448.5|7441.5|7447.5|7440.5|0
1689267900000|2023-07-13 17:05:00|7447.7|7440.7|7445.5|7438.5|7447.7|7440.7|7445.5|7438.5|0
1689268200000|2023-07-13 17:10:00|7445.7|7438.7|7446.5|7439.5|7446.5|7439.5|7444.5|7437.5|0
1689268500000|2023-07-13 17:15:00|7446|7439|7446.5|7439.5|7447|7440|7446|7439|0
1689268800000|2023-07-13 17:20:00|7447|7440|7447.5|7440.5|7447.5|7440.5|7446|7439|0
1689269100000|2023-07-13 17:25:00|7447.2|7440.2|7447.2|7440.2|7447.5|7440.5|7446.5|7439.5|0
1689269400000|2023-07-13 17:30:00|7447.5|7440.5|7448.2|7441.2|7449|7442|7447|7440|0
1689269700000|2023-07-13 17:35:00|7448.5|7441.5|7445.7|7438.7|7448.5|7441.5|7445.5|7438.5|0
1689270000000|2023-07-13 17:40:00|7446|7439|7444.5|7437.5|7446|7439|7444.5|7437.5|0
1689270300000|2023-07-13 17:45:00|7445|7438|7444.2|7437.2|7445.5|7438.5|7443.5|7436.5|0
1689270600000|2023-07-13 17:50:00|7444|7437|7444.5|7437.5|7445.5|7438.5|7444|7437|0
1689270900000|2023-07-13 17:55:00|7444|7437|7444.5|7437.5|7445.2|7438.2|7443.5|7436.5|0
1689271200000|2023-07-13 18:00:00|7445|7438|7443.5|7436.5|7445|7438|7443|7436|0
1689271500000|2023-07-13 18:05:00|7444|7437|7446|7439|7446.5|7439.5|7444|7437|0
1689271800000|2023-07-13 18:10:00|7446.2|7439.2|7446|7439|7446.5|7439.5|7445|7438|0
1689272100000|2023-07-13 18:15:00|7446.5|7439.5|7447.5|7440.5|7448|7441|7446.5|7439.5|0
1689272400000|2023-07-13 18:20:00|7447.7|7440.7|7447.5|7440.5|7448|7441|7446.5|7439.5|0
1689272700000|2023-07-13 18:25:00|7447|7440|7447.2|7440.2|7447.5|7440.5|7446|7439|0
1689273000000|2023-07-13 18:30:00|7447|7440|7448.5|7441.5|7448.5|7441.5|7446.5|7439.5|0
1689273300000|2023-07-13 18:35:00|7448.2|7441.2|7448.5|7441.5|7448.5|7441.5|7447.7|7440.7|0
1689273600000|2023-07-13 18:40:00|7448.2|7441.2|7448|7441|7449.7|7442.7|7448|7441|0
1689273900000|2023-07-13 18:45:00|7448.2|7441.2|7448|7441|7449.2|7442.2|7448|7441|0
1689274200000|2023-07-13 18:50:00|7447.7|7440.7|7447.5|7440.5|7448.7|7441.7|7447|7440|0
1689274500000|2023-07-13 18:55:00|7447.7|7440.7|7447.5|7440.5|7448.5|7441.5|7447|7440|0
1689274800000|2023-07-13 19:00:00|7448|7441|7447|7440|7448|7441|7446|7439|0
1689275100000|2023-07-13 19:05:00|7446.7|7439.7|7447.5|7440.5|7447.5|7440.5|7446|7439|0
1689275400000|2023-07-13 19:10:00|7448|7441|7449.5|7442.5|7450.5|7443.5|7448|7441|0
1689275700000|2023-07-13 19:15:00|7449.7|7442.7|7448|7441|7450.5|7443.5|7447|7440|0
1689276000000|2023-07-13 19:20:00|7448.2|7441.2|7447|7440|7448.2|7441.2|7446.5|7439.5|0
1689276300000|2023-07-13 19:25:00|7446.7|7439.7|7446.7|7439.7|7447.5|7440.5|7446.5|7439.5|0
1689276600000|2023-07-13 19:30:00|7446.5|7439.5|7447.5|7440.5|7448.2|7441.2|7446.5|7439.5|0
1689276900000|2023-07-13 19:35:00|7447.7|7440.7|7449.5|7442.5|7449.5|7442.5|7447|7440|0
1689277200000|2023-07-13 19:40:00|7449.2|7442.2|7450.5|7443.5|7451|7444|7449|7442|0
1689277500000|2023-07-13 19:45:00|7450.7|7443.7|7446.5|7439.5|7451|7444|7446.5|7439.5|0
1689277800000|2023-07-13 19:50:00|7447|7440|7442.5|7435.5|7447.2|7440.2|7440.5|7433.5|0
1689278100000|2023-07-13 19:55:00|7442.2|7435.2|7442|7435|7443|7436|7437.5|7430.5|0
1689278400000|2023-07-13 20:00:00|7441.9|7434.9|7439.2|7432.2|7442.5|7435.5|7438.9|7431.9|0
1689278700000|2023-07-13 20:05:00|7439.3|7432.3|7440.5|7433.5|7441.3|7434.3|7439.3|7432.3|0
1689279000000|2023-07-13 20:10:00|7440.4|7433.4|7439.3|7432.3|7440.5|7433.5|7439.2|7432.2|0
1689279300000|2023-07-13 20:15:00|7439.5|7432.5|7439.8|7432.8|7440.4|7433.4|7439.5|7432.5|0
1689279600000|2023-07-13 20:20:00|7439.7|7432.7|7439.3|7432.3|7439.8|7432.8|7439.2|7432.2|0
1689279900000|2023-07-13 20:25:00|7439.4|7432.4|7439.7|7432.7|7441|7434|7438.5|7431.5|0
1689280200000|2023-07-13 20:30:00|7439.6|7432.6|7437.2|7430.2|7440.1|7433.1|7436.6|7429.6|0
1689280500000|2023-07-13 20:35:00|7437.1|7430.1|7438.1|7431.1|7438.4|7431.4|7436.9|7429.9|0
1689280800000|2023-07-13 20:40:00|7438.2|7431.2|7435.7|7428.7|7438.6|7431.6|7435.7|7428.7|0
1689281100000|2023-07-13 20:45:00|7435.2|7428.2|7434.3|7427.3|7435.2|7428.2|7432.9|7425.9|0
1689281400000|2023-07-13 20:50:00|7433.8|7426.8|7427.1|7420.1|7434|7427|7425.6|7418.6|0
1689281700000|2023-07-13 20:55:00|7427.2|7420.2|7428.1|7421.1|7428.9|7421.9|7421.8|7414.8|0
1689282000000|2023-07-13 21:00:00|7428|7421|7428.5|7421.5|7429.4|7422.4|7427.3|7420.3|0
1689282300000|2023-07-13 21:05:00|7428.9|7421.9|7433.7|7426.7|7433.7|7426.7|7428.9|7421.9|0
1689282600000|2023-07-13 21:10:00|7433.8|7426.8|7433.2|7426.2|7435|7428|7433.1|7426.1|0
1689282900000|2023-07-13 21:15:00|7432.4|7425.4|7430.1|7423.1|7432.4|7425.4|7429.1|7422.1|0
1689283200000|2023-07-13 21:20:00|7429.3|7422.3|7429.5|7422.5|7431|7424|7428.5|7421.5|0
1689283500000|2023-07-13 21:25:00|7429.4|7422.4|7430.9|7423.9|7431.6|7424.6|7429.4|7422.4|0
1689283800000|2023-07-13 21:30:00|7430.8|7423.8|7433|7426|7434.7|7427.7|7430.7|7423.7|0
1689284100000|2023-07-13 21:35:00|7433.4|7426.4|7435.4|7428.4|7435.5|7428.5|7433.4|7426.4|0
1689284400000|2023-07-13 21:40:00|7435.6|7428.6|7435.5|7428.5|7435.6|7428.6|7435.5|7428.5|0
1689284700000|2023-07-13 21:45:00|7435.6|7428.6|7435.5|7428.5|7435.7|7428.7|7435.5|7428.5|0
1689285000000|2023-07-13 21:50:00|7435.7|7428.7|7436.6|7429.6|7436.6|7429.6|7435.3|7428.3|0
1689285300000|2023-07-13 21:55:00|7436.5|7429.5|7436.6|7429.6|7436.6|7429.6|7436.4|7429.4|0
1689285600000|2023-07-13 22:00:00|7435.6|7428.6|7436.3|7429.3|7437|7430|7435.3|7428.3|0
1689285900000|2023-07-13 22:05:00|7436.4|7429.4|7439.2|7432.2|7439.2|7432.2|7436.4|7429.4|0
1689286200000|2023-07-13 22:10:00|7439.3|7432.3|7440.2|7433.2|7440.7|7433.7|7439.2|7432.2|0
1689286500000|2023-07-13 22:15:00|7440.3|7433.3|7440.2|7433.2|7441.2|7434.2|7439.8|7432.8|0
1689286800000|2023-07-13 22:20:00|7440.1|7433.1|7439.8|7432.8|7440.4|7433.4|7439.8|7432.8|0
1689287100000|2023-07-13 22:25:00|7439.9|7432.9|7440.7|7433.7|7440.7|7433.7|7439.9|7432.9|0
1689287400000|2023-07-13 22:30:00|7440.6|7433.6|7441|7434|7441.3|7434.3|7440.4|7433.4|0
1689287700000|2023-07-13 22:35:00|7441.1|7434.1|7440.5|7433.5|7441.6|7434.6|7440.5|7433.5|0
1689288000000|2023-07-13 22:40:00|7440.6|7433.6|7440.5|7433.5|7440.8|7433.8|7440.2|7433.2|0
1689288300000|2023-07-13 22:45:00|7440.4|7433.4|7440.2|7433.2|7440.5|7433.5|7439.9|7432.9|0
1689288600000|2023-07-13 22:50:00|7440.3|7433.3|7440.2|7433.2|7440.8|7433.8|7440.2|7433.2|0
1689288900000|2023-07-13 22:55:00|7440.3|7433.3|7440.5|7433.5|7440.8|7433.8|7440.2|7433.2|0
1689289200000|2023-07-13 23:00:00|7440.4|7433.4|7441|7434|7441|7434|7440.2|7433.2|0
1689289500000|2023-07-13 23:05:00|7441.1|7434.1|7441|7434|7441.4|7434.4|7440.8|7433.8|0
1689289800000|2023-07-13 23:10:00|7440.9|7433.9|7441.9|7434.9|7441.9|7434.9|7440.7|7433.7|0
1689290100000|2023-07-13 23:15:00|7442|7435|7441.9|7434.9|7442.3|7435.3|7441.9|7434.9|0
1689290400000|2023-07-13 23:20:00|7442|7435|7441.9|7434.9|7442.3|7435.3|7441.7|7434.7|0
1689290700000|2023-07-13 23:25:00|7441.8|7434.8|7441.7|7434.7|7442.5|7435.5|7441.7|7434.7|0
1689291000000|2023-07-13 23:30:00|7441.6|7434.6|7441.1|7434.1|7441.6|7434.6|7440.8|7433.8|0
1689291300000|2023-07-13 23:35:00|7441.2|7434.2|7440.2|7433.2|7441.2|7434.2|7440.2|7433.2|0
1689291600000|2023-07-13 23:40:00|7440.3|7433.3|7440.2|7433.2|7440.5|7433.5|7439.9|7432.9|0
1689291900000|2023-07-13 23:45:00|7440.3|7433.3|7441.5|7434.5|7442.9|7435.9|7440.2|7433.2|0
1689292200000|2023-07-13 23:50:00|7441.4|7434.4|7441.8|7434.8|7442.1|7435.1|7440.9|7433.9|0
1689292500000|2023-07-13 23:55:00|7441.9|7434.9|7443.9|7436.9|7444.9|7437.9|7441.8|7434.8|0
1689292800000|2023-07-14 00:00:00|7443.3|7436.3|7432.5|7425.5|7443.3|7436.3|7432.5|7425.5|0
1689293100000|2023-07-14 00:05:00|7433|7426|7436.2|7429.2|7436.2|7429.2|7433|7426|0
1689293400000|2023-07-14 00:10:00|7436|7429|7439|7432|7439|7432|7434.7|7427.7|0
1689293700000|2023-07-14 00:15:00|7439.2|7432.2|7436.5|7429.5|7439.2|7432.2|7436|7429|0
1689294000000|2023-07-14 00:20:00|7436.7|7429.7|7433.2|7426.2|7437.2|7430.2|7433|7426|0
1689294300000|2023-07-14 00:25:00|7433|7426|7433.7|7426.7|7433.7|7426.7|7432|7425|0
1689294600000|2023-07-14 00:30:00|7434|7427|7434|7427|7434|7427|7432.5|7425.5|0
1689294900000|2023-07-14 00:35:00|7433.7|7426.7|7434|7427|7434.2|7427.2|7432.5|7425.5|0
1689295200000|2023-07-14 00:40:00|7433.7|7426.7|7433.7|7426.7|7434|7427|7433.2|7426.2|0
1689295500000|2023-07-14 00:45:00|7433.5|7426.5|7432.7|7425.7|7433.7|7426.7|7432.5|7425.5|0
1689295800000|2023-07-14 00:50:00|7432.2|7425.2|7430.2|7423.2|7432.2|7425.2|7430.2|7423.2|0
1689296100000|2023-07-14 00:55:00|7430|7423|7429.5|7422.5|7430|7423|7428.7|7421.7|0
1689296400000|2023-07-14 01:00:00|7429.7|7422.7|7429.7|7422.7|7431|7424|7429.2|7422.2|0
1689296700000|2023-07-14 01:05:00|7429.5|7422.5|7430.7|7423.7|7430.7|7423.7|7429.5|7422.5|0
1689297000000|2023-07-14 01:10:00|7430.5|7423.5|7430.2|7423.2|7431|7424|7429.2|7422.2|0
1689297300000|2023-07-14 01:15:00|7430.5|7423.5|7428.7|7421.7|7431.2|7424.2|7428.7|7421.7|0
1689297600000|2023-07-14 01:20:00|7429|7422|7428|7421|7429.7|7422.7|7427.5|7420.5|0
1689297900000|2023-07-14 01:25:00|7428.2|7421.2|7430.2|7423.2|7430.2|7423.2|7428.2|7421.2|0
1689298200000|2023-07-14 01:30:00|7429.2|7422.2|7429.2|7422.2|7431|7424|7429.2|7422.2|0
1689298500000|2023-07-14 01:35:00|7429.5|7422.5|7428.7|7421.7|7429.7|7422.7|7427.7|7420.7|0
1689298800000|2023-07-14 01:40:00|7428.5|7421.5|7428.2|7421.2|7429|7422|7427.2|7420.2|0
1689299100000|2023-07-14 01:45:00|7428.5|7421.5|7427.7|7420.7|7429|7422|7427.7|7420.7|0
1689299400000|2023-07-14 01:50:00|7427.5|7420.5|7428.2|7421.2|7428.2|7421.2|7425.7|7418.7|0
1689299700000|2023-07-14 01:55:00|7428|7421|7428.5|7421.5|7429|7422|7428|7421|0
1689300000000|2023-07-14 02:00:00|7428.7|7421.7|7430.7|7423.7|7431.2|7424.2|7428.5|7421.5|0
1689300300000|2023-07-14 02:05:00|7431|7424|7429|7422|7431|7424|7428.7|7421.7|0
1689300600000|2023-07-14 02:10:00|7429.2|7422.2|7430.7|7423.7|7430.7|7423.7|7429.2|7422.2|0
1689300900000|2023-07-14 02:15:00|7431|7424|7431|7424|7431.5|7424.5|7430.5|7423.5|0
1689301200000|2023-07-14 02:20:00|7431.5|7424.5|7430.2|7423.2|7431.7|7424.7|7430|7423|0
1689301500000|2023-07-14 02:25:00|7430|7423|7429.5|7422.5|7430.2|7423.2|7429|7422|0
1689301800000|2023-07-14 02:30:00|7430|7423|7429|7422|7430|7423|7428.5|7421.5|0
1689302100000|2023-07-14 02:35:00|7429.5|7422.5|7429.2|7422.2|7430.2|7423.2|7429.2|7422.2|0
1689302400000|2023-07-14 02:40:00|7429.5|7422.5|7430|7423|7430.2|7423.2|7429.2|7422.2|0
1689302700000|2023-07-14 02:45:00|7430.2|7423.2|7430.7|7423.7|7431.7|7424.7|7430.2|7423.2|0
1689303000000|2023-07-14 02:50:00|7431|7424|7430.5|7423.5|7431|7424|7430|7423|0
1689303300000|2023-07-14 02:55:00|7430.2|7423.2|7430.7|7423.7|7430.7|7423.7|7430|7423|0
1689303600000|2023-07-14 03:00:00|7431|7424|7432|7425|7432.2|7425.2|7431|7424|0
1689303900000|2023-07-14 03:05:00|7431.2|7424.2|7433.2|7426.2|7433.2|7426.2|7431.2|7424.2|0
1689304200000|2023-07-14 03:10:00|7433|7426|7432.5|7425.5|7433.2|7426.2|7432.5|7425.5|0
1689304500000|2023-07-14 03:15:00|7432.7|7425.7|7433.2|7426.2|7433.2|7426.2|7432|7425|0
1689304800000|2023-07-14 03:20:00|7433|7426|7432.7|7425.7|7433.7|7426.7|7432.2|7425.2|0
1689305100000|2023-07-14 03:25:00|7433|7426|7431.5|7424.5|7433.5|7426.5|7431.5|7424.5|0
1689305400000|2023-07-14 03:30:00|7431.7|7424.7|7431.5|7424.5|7432.5|7425.5|7430.5|7423.5|0
1689305700000|2023-07-14 03:35:00|7431.7|7424.7|7434|7427|7434|7427|7429.5|7422.5|0
1689306000000|2023-07-14 03:40:00|7434.2|7427.2|7433.5|7426.5|7436.5|7429.5|7433.5|7426.5|0
1689306300000|2023-07-14 03:45:00|7433.2|7426.2|7432.7|7425.7|7434.7|7427.7|7432.5|7425.5|0
1689306600000|2023-07-14 03:50:00|7432.5|7425.5|7431|7424|7433|7426|7430.7|7423.7|0
1689306900000|2023-07-14 03:55:00|7431.2|7424.2|7431|7424|7431.2|7424.2|7430.5|7423.5|0
1689307200000|2023-07-14 04:00:00|7430.7|7423.7|7429.7|7422.7|7431.2|7424.2|7429.5|7422.5|0
1689307500000|2023-07-14 04:05:00|7429.5|7422.5|7431|7424|7431|7424|7429.5|7422.5|0
1689307800000|2023-07-14 04:10:00|7430.5|7423.5|7430.2|7423.2|7430.5|7423.5|7429.5|7422.5|0
1689308100000|2023-07-14 04:15:00|7430|7423|7430.2|7423.2|7431.2|7424.2|7430|7423|0
1689308400000|2023-07-14 04:20:00|7430.5|7423.5|7430.7|7423.7|7431.5|7424.5|7430.2|7423.2|0
1689308700000|2023-07-14 04:25:00|7431|7424|7430.7|7423.7|7431.2|7424.2|7430.2|7423.2|0
1689309000000|2023-07-14 04:30:00|7431|7424|7431|7424|7431.2|7424.2|7431|7424|0
1689309300000|2023-07-14 04:35:00|7431.2|7424.2|7431.2|7424.2|7431.2|7424.2|7431|7424|0
1689309600000|2023-07-14 04:40:00|7431|7424|7432.5|7425.5|7433|7426|7431|7424|0
1689309900000|2023-07-14 04:45:00|7432.7|7425.7|7432.5|7425.5|7433.5|7426.5|7432|7425|0
1689310200000|2023-07-14 04:50:00|7432.7|7425.7|7432.5|7425.5|7433|7426|7432.5|7425.5|0
1689310500000|2023-07-14 04:55:00|7432.7|7425.7|7433|7426|7433|7426|7431.7|7424.7|0
1689310800000|2023-07-14 05:00:00|7433.5|7426.5|7432.2|7425.2|7433.5|7426.5|7430.7|7423.7|0
1689311100000|2023-07-14 05:05:00|7432|7425|7431.5|7424.5|7432|7425|7430.7|7423.7|0
1689311400000|2023-07-14 05:10:00|7431.7|7424.7|7432|7425|7433|7426|7431.2|7424.2|0
1689311700000|2023-07-14 05:15:00|7432.2|7425.2|7431|7424|7433|7426|7430.7|7423.7|0
1689312000000|2023-07-14 05:20:00|7431.2|7424.2|7431|7424|7431.7|7424.7|7430.7|7423.7|0
1689312300000|2023-07-14 05:25:00|7430.7|7423.7|7430.7|7423.7|7432|7425|7430.7|7423.7|0
1689312600000|2023-07-14 05:30:00|7431|7424|7432.5|7425.5|7433|7426|7431|7424|0
1689312900000|2023-07-14 05:35:00|7432.7|7425.7|7429.7|7422.7|7432.7|7425.7|7429.7|7422.7|0
1689313200000|2023-07-14 05:40:00|7430|7423|7429.2|7422.2|7430.2|7423.2|7428.7|7421.7|0
1689313500000|2023-07-14 05:45:00|7429.5|7422.5|7432.5|7425.5|7433|7426|7429|7422|0
1689313800000|2023-07-14 05:50:00|7432.7|7425.7|7431.7|7424.7|7432.7|7425.7|7430.7|7423.7|0
1689314100000|2023-07-14 05:55:00|7432|7425|7434.7|7427.7|7435|7428|7432|7425|0
1689314400000|2023-07-14 06:00:00|7434.5|7427.5|7438.5|7431.5|7439.5|7432.5|7434.5|7427.5|0
1689314700000|2023-07-14 06:05:00|7438.2|7431.2|7440|7433|7441|7434|7437.2|7430.2|0
1689315000000|2023-07-14 06:10:00|7440.5|7433.5|7441|7434|7444.2|7437.2|7440.5|7433.5|0
1689315300000|2023-07-14 06:15:00|7440.7|7433.7|7438.2|7431.2|7441.7|7434.7|7438.2|7431.2|0
1689315600000|2023-07-14 06:20:00|7438.5|7431.5|7438.5|7431.5|7439|7432|7438.2|7431.2|0
1689315900000|2023-07-14 06:25:00|7438.7|7431.7|7437.5|7430.5|7438.7|7431.7|7436.7|7429.7|0
1689316200000|2023-07-14 06:30:00|7437.7|7430.7|7438|7431|7438.5|7431.5|7436|7429|0
1689316500000|2023-07-14 06:35:00|7437.7|7430.7|7434.2|7427.2|7438|7431|7434|7427|0
1689316800000|2023-07-14 06:40:00|7434.5|7427.5|7435.2|7428.2|7437.5|7430.5|7434.5|7427.5|0
1689317100000|2023-07-14 06:45:00|7435|7428|7433.7|7426.7|7435.2|7428.2|7432.7|7425.7|0
1689317400000|2023-07-14 06:50:00|7434|7427|7437.5|7430.5|7437.5|7430.5|7434|7427|0
1689317700000|2023-07-14 06:55:00|7437.7|7430.7|7429.7|7422.7|7439|7432|7428|7421|0
1689318000000|2023-07-14 07:00:00|7431.2|7424.2|7436.7|7429.7|7440.5|7433.5|7426.7|7419.7|0
1689318300000|2023-07-14 07:05:00|7438.2|7431.2|7441.7|7434.7|7445.5|7438.5|7438|7431|0
1689318600000|2023-07-14 07:10:00|7442.2|7435.2|7444.5|7437.5|7446.7|7439.7|7439.5|7432.5|0
1689318900000|2023-07-14 07:15:00|7445|7438|7440.5|7433.5|7447.5|7440.5|7440|7433|0
1689319200000|2023-07-14 07:20:00|7440|7433|7442.5|7435.5|7444.5|7437.5|7439.5|7432.5|0
1689319500000|2023-07-14 07:25:00|7442.2|7435.2|7443.2|7436.2|7444.5|7437.5|7441|7434|0
1689319800000|2023-07-14 07:30:00|7443|7436|7446|7439|7448|7441|7442.2|7435.2|0
1689320100000|2023-07-14 07:35:00|7445.7|7438.7|7446.2|7439.2|7448.5|7441.5|7445|7438|0
1689320400000|2023-07-14 07:40:00|7446.4|7439.4|7448.4|7441.4|7449.9|7442.9|7446.4|7439.4|0
1689320700000|2023-07-14 07:45:00|7448.2|7441.2|7450.2|7443.2|7452.2|7445.2|7447.9|7440.9|0
1689321000000|2023-07-14 07:50:00|7449.7|7442.7|7453.2|7446.2|7453.2|7446.2|7448.9|7441.9|0
1689321300000|2023-07-14 07:55:00|7452.9|7445.9|7449.9|7442.9|7454.2|7447.2|7449.7|7442.7|0
1689321600000|2023-07-14 08:00:00|7449.7|7442.7|7449.2|7442.2|7451.9|7444.9|7448.2|7441.2|0
1689321900000|2023-07-14 08:05:00|7448.9|7441.9|7450.9|7443.9|7452.2|7445.2|7447.7|7440.7|0
1689322200000|2023-07-14 08:10:00|7450.7|7443.7|7450.9|7443.9|7452.2|7445.2|7448.9|7441.9|0
1689322500000|2023-07-14 08:15:00|7450.7|7443.7|7450.7|7443.7|7452.4|7445.4|7449.7|7442.7|0
1689322800000|2023-07-14 08:20:00|7451.2|7444.2|7453.2|7446.2|7453.2|7446.2|7449.7|7442.7|0
1689323100000|2023-07-14 08:25:00|7453.7|7446.7|7453.2|7446.2|7453.7|7446.7|7450.7|7443.7|0
1689323400000|2023-07-14 08:30:00|7452.7|7445.7|7455.7|7448.7|7456.2|7449.2|7452.7|7445.7|0
1689323700000|2023-07-14 08:35:00|7455.9|7448.9|7456.7|7449.7|7456.7|7449.7|7454.2|7447.2|0
1689324000000|2023-07-14 08:40:00|7456.4|7449.4|7456.4|7449.4|7457.9|7450.9|7455.2|7448.2|0
1689324300000|2023-07-14 08:45:00|7456.2|7449.2|7452.7|7445.7|7456.7|7449.7|7452.7|7445.7|0
1689324600000|2023-07-14 08:50:00|7452.9|7445.9|7453.2|7446.2|7455.2|7448.2|7452.7|7445.7|0
1689324900000|2023-07-14 08:55:00|7453.4|7446.4|7451.7|7444.7|7454.2|7447.2|7451.7|7444.7|0
1689325200000|2023-07-14 09:00:00|7451.4|7444.4|7449.9|7442.9|7452.2|7445.2|7448.2|7441.2|0
1689325500000|2023-07-14 09:05:00|7450.2|7443.2|7451.9|7444.9|7452.7|7445.7|7449.7|7442.7|0
1689325800000|2023-07-14 09:10:00|7452.2|7445.2|7451.2|7444.2|7452.2|7445.2|7449.9|7442.9|0
1689326100000|2023-07-14 09:15:00|7451.7|7444.7|7452.2|7445.2|7452.7|7445.7|7450.9|7443.9|0
1689326400000|2023-07-14 09:20:00|7451.7|7444.7|7451.7|7444.7|7453.2|7446.2|7450.7|7443.7|0
1689326700000|2023-07-14 09:25:00|7451.4|7444.4|7453.2|7446.2|7454.9|7447.9|7451.4|7444.4|0
1689327000000|2023-07-14 09:30:00|7452.7|7445.7|7452.7|7445.7|7453.4|7446.4|7451.7|7444.7|0
1689327300000|2023-07-14 09:35:00|7453.2|7446.2|7449.7|7442.7|7453.2|7446.2|7449.7|7442.7|0
1689327600000|2023-07-14 09:40:00|7449.4|7442.4|7448.7|7441.7|7450.2|7443.2|7447.9|7440.9|0
1689327900000|2023-07-14 09:45:00|7448.2|7441.2|7449.9|7442.9|7450.7|7443.7|7448.2|7441.2|0
1689328200000|2023-07-14 09:50:00|7449.7|7442.7|7445.7|7438.7|7449.7|7442.7|7445.2|7438.2|0
1689328500000|2023-07-14 09:55:00|7445.2|7438.2|7446.7|7439.7|7448.9|7441.9|7445.2|7438.2|0
1689328800000|2023-07-14 10:00:00|7446.4|7439.4|7452.7|7445.7|7452.7|7445.7|7446.4|7439.4|0
1689329100000|2023-07-14 10:05:00|7453.2|7446.2|7455.2|7448.2|7455.7|7448.7|7452.7|7445.7|0
1689329400000|2023-07-14 10:10:00|7455.4|7448.4|7455.7|7448.7|7456.7|7449.7|7454.9|7447.9|0
1689329700000|2023-07-14 10:15:00|7455.4|7448.4|7451.7|7444.7|7455.4|7448.4|7450.2|7443.2|0
1689330000000|2023-07-14 10:20:00|7451.2|7444.2|7455.2|7448.2|7455.4|7448.4|7450.7|7443.7|0
1689330300000|2023-07-14 10:25:00|7454.7|7447.7|7454.2|7447.2|7455.7|7448.7|7453.4|7446.4|0
1689330600000|2023-07-14 10:30:00|7453.9|7446.9|7456.2|7449.2|7456.4|7449.4|7453.4|7446.4|0
1689330900000|2023-07-14 10:35:00|7455.9|7448.9|7458.7|7451.7|7459.7|7452.7|7455.4|7448.4|0
1689331200000|2023-07-14 10:40:00|7458.9|7451.9|7456.7|7449.7|7458.9|7451.9|7456.7|7449.7|0
1689331500000|2023-07-14 10:45:00|7456.2|7449.2|7459.4|7452.4|7460.9|7453.9|7456.2|7449.2|0
1689331800000|2023-07-14 10:50:00|7459.7|7452.7|7459.2|7452.2|7459.7|7452.7|7456.2|7449.2|0
1689332100000|2023-07-14 10:55:00|7459.4|7452.4|7455.7|7448.7|7460.2|7453.2|7455.7|7448.7|0
1689332400000|2023-07-14 11:00:00|7457.2|7450.2|7458.2|7451.2|7459.9|7452.9|7456.9|7449.9|0
1689332700000|2023-07-14 11:05:00|7458.7|7451.7|7455.7|7448.7|7458.7|7451.7|7455.2|7448.2|0
1689333000000|2023-07-14 11:10:00|7455.9|7448.9|7453.4|7446.4|7456.2|7449.2|7453.2|7446.2|0
1689333300000|2023-07-14 11:15:00|7453.2|7446.2|7450.7|7443.7|7453.7|7446.7|7450.7|7443.7|0
1689333600000|2023-07-14 11:20:00|7450.2|7443.2|7450.9|7443.9|7452.2|7445.2|7450.2|7443.2|0
1689333900000|2023-07-14 11:25:00|7451.2|7444.2|7452.2|7445.2|7453.2|7446.2|7450.7|7443.7|0
1689334200000|2023-07-14 11:30:00|7452.4|7445.4|7454.4|7447.4|7454.7|7447.7|7451.7|7444.7|0
1689334500000|2023-07-14 11:35:00|7454.7|7447.7|7457.9|7450.9|7458.2|7451.2|7454.7|7447.7|0
1689334800000|2023-07-14 11:40:00|7458.1|7451.1|7459.1|7452.1|7459.4|7452.4|7457.6|7450.6|0
1689335100000|2023-07-14 11:45:00|7459.4|7452.4|7462.4|7455.4|7462.4|7455.4|7459.1|7452.1|0
1689335400000|2023-07-14 11:50:00|7461.9|7454.9|7462.1|7455.1|7462.6|7455.6|7460.9|7453.9|0
1689335700000|2023-07-14 11:55:00|7462.4|7455.4|7462.4|7455.4|7462.4|7455.4|7460.9|7453.9|0
1689336000000|2023-07-14 12:00:00|7461.9|7454.9|7460.9|7453.9|7463.4|7456.4|7460.9|7453.9|0
1689336300000|2023-07-14 12:05:00|7461.1|7454.1|7462.4|7455.4|7462.9|7455.9|7460.9|7453.9|0
1689336600000|2023-07-14 12:10:00|7462.9|7455.9|7465.4|7458.4|7465.4|7458.4|7462.4|7455.4|0
1689336900000|2023-07-14 12:15:00|7465.1|7458.1|7466.9|7459.9|7467.4|7460.4|7464.9|7457.9|0
1689337200000|2023-07-14 12:20:00|7466.4|7459.4|7467.6|7460.6|7468.4|7461.4|7466.1|7459.1|0
1689337500000|2023-07-14 12:25:00|7467.4|7460.4|7469.1|7462.1|7469.1|7462.1|7466.9|7459.9|0
1689337800000|2023-07-14 12:30:00|7468.9|7461.9|7471.4|7464.4|7471.4|7464.4|7468.9|7461.9|0
1689338100000|2023-07-14 12:35:00|7470.9|7463.9|7475.1|7468.1|7475.4|7468.4|7470.4|7463.4|0
1689338400000|2023-07-14 12:40:00|7474.9|7467.9|7473.9|7466.9|7475.4|7468.4|7473.4|7466.4|0
1689338700000|2023-07-14 12:45:00|7474.1|7467.1|7477.9|7470.9|7478.4|7471.4|7473.9|7466.9|0
1689339000000|2023-07-14 12:50:00|7477.4|7470.4|7481.4|7474.4|7481.4|7474.4|7477.4|7470.4|0
1689339300000|2023-07-14 12:55:00|7481.9|7474.9|7484.9|7477.9|7485.4|7478.4|7481.9|7474.9|0
1689339600000|2023-07-14 13:00:00|7484.4|7477.4|7483.9|7476.9|7484.9|7477.9|7482.9|7475.9|0
1689339900000|2023-07-14 13:05:00|7483.4|7476.4|7480.4|7473.4|7483.4|7476.4|7480.1|7473.1|0
1689340200000|2023-07-14 13:10:00|7480.1|7473.1|7480.9|7473.9|7480.9|7473.9|7479.4|7472.4|0
1689340500000|2023-07-14 13:15:00|7480.6|7473.6|7480.4|7473.4|7481.9|7474.9|7478.9|7471.9|0
1689340800000|2023-07-14 13:20:00|7479.9|7472.9|7480.9|7473.9|7482.1|7475.1|7479.9|7472.9|0
1689341100000|2023-07-14 13:25:00|7480.4|7473.4|7482.9|7475.9|7483.1|7476.1|7478.9|7471.9|0
1689341400000|2023-07-14 13:30:00|7483.4|7476.4|7478.4|7471.4|7483.4|7476.4|7476.4|7469.4|0
1689341700000|2023-07-14 13:35:00|7478.9|7471.9|7471.9|7464.9|7480.4|7473.4|7469.9|7462.9|0
1689342000000|2023-07-14 13:40:00|7472.1|7465.1|7465.9|7458.9|7472.1|7465.1|7465.6|7458.6|0
1689342300000|2023-07-14 13:45:00|7466.1|7459.1|7466.6|7459.6|7467.4|7460.4|7463.9|7456.9|0
1689342600000|2023-07-14 13:50:00|7466.4|7459.4|7463.6|7456.6|7466.6|7459.6|7462.1|7455.1|0
1689342900000|2023-07-14 13:55:00|7463.9|7456.9|7464.1|7457.1|7465.4|7458.4|7462.9|7455.9|0
1689343200000|2023-07-14 14:00:00|7461.1|7454.1|7457.4|7450.4|7462.6|7455.6|7457.1|7450.1|0
1689343500000|2023-07-14 14:05:00|7456.9|7449.9|7456.9|7449.9|7460.9|7453.9|7455.4|7448.4|0
1689343800000|2023-07-14 14:10:00|7457.1|7450.1|7451.4|7444.4|7462.1|7455.1|7450.9|7443.9|0
1689344100000|2023-07-14 14:15:00|7451.1|7444.1|7450.9|7443.9|7455.9|7448.9|7450.4|7443.4|0
1689344400000|2023-07-14 14:20:00|7450.6|7443.6|7449.9|7442.9|7452.4|7445.4|7448.4|7441.4|0
1689344700000|2023-07-14 14:25:00|7449.6|7442.6|7445.6|7438.6|7450.9|7443.9|7445.6|7438.6|0
1689345000000|2023-07-14 14:30:00|7445.4|7438.4|7447.1|7440.1|7448.4|7441.4|7444.9|7437.9|0
1689345300000|2023-07-14 14:35:00|7447.4|7440.4|7447.4|7440.4|7448.9|7441.9|7446.9|7439.9|0
1689345600000|2023-07-14 14:40:00|7447.9|7440.9|7442.4|7435.4|7448.4|7441.4|7441.9|7434.9|0
1689345900000|2023-07-14 14:45:00|7442.9|7435.9|7440.1|7433.1|7444.4|7437.4|7439.1|7432.1|0
1689346200000|2023-07-14 14:50:00|7440.4|7433.4|7442.9|7435.9|7442.9|7435.9|7438.9|7431.9|0
1689346500000|2023-07-14 14:55:00|7443.1|7436.1|7444.9|7437.9|7445.4|7438.4|7441.6|7434.6|0
1689346800000|2023-07-14 15:00:00|7445.1|7438.1|7442.9|7435.9|7446.1|7439.1|7441.6|7434.6|0
1689347100000|2023-07-14 15:05:00|7443.1|7436.1|7444.4|7437.4|7445.4|7438.4|7441.4|7434.4|0
1689347400000|2023-07-14 15:10:00|7444.6|7437.6|7445.4|7438.4|7446.9|7439.9|7444.4|7437.4|0
1689347700000|2023-07-14 15:15:00|7444.9|7437.9|7445.9|7438.9|7448.1|7441.1|7443.9|7436.9|0
1689348000000|2023-07-14 15:20:00|7446.1|7439.1|7444.4|7437.4|7446.1|7439.1|7443.9|7436.9|0
1689348300000|2023-07-14 15:25:00|7443.9|7436.9|7445.4|7438.4|7446.6|7439.6|7443.4|7436.4|0
1689348600000|2023-07-14 15:30:00|7445.9|7438.9|7438.9|7431.9|7445.9|7438.9|7438.4|7431.4|0
1689348900000|2023-07-14 15:35:00|7439.4|7432.4|7437.9|7430.9|7440.9|7433.9|7437.4|7430.4|0
1689349200000|2023-07-14 15:40:00|7437.4|7430.4|7433.4|7426.4|7438.9|7431.9|7433.4|7426.4|0
1689349500000|2023-07-14 15:45:00|7433.6|7426.6|7432.4|7425.4|7434.9|7427.9|7432.4|7425.4|0
1689349800000|2023-07-14 15:50:00|7432.9|7425.9|7431.6|7424.6|7433.4|7426.4|7430.6|7423.6|0
1689350100000|2023-07-14 15:55:00|7431.4|7424.4|7431.9|7424.9|7432.9|7425.9|7430.9|7423.9|0
1689350400000|2023-07-14 16:00:00|7432.4|7425.4|7431.9|7424.9|7433.9|7426.9|7430.4|7423.4|0
1689350700000|2023-07-14 16:05:00|7431.4|7424.4|7430.1|7423.1|7431.4|7424.4|7429.1|7422.1|0
1689351000000|2023-07-14 16:10:00|7429.9|7422.9|7429.4|7422.4|7430.4|7423.4|7429.4|7422.4|0
1689351300000|2023-07-14 16:15:00|7429.6|7422.6|7428.9|7421.9|7430.9|7423.9|7428.6|7421.6|0
1689351600000|2023-07-14 16:20:00|7429.1|7422.1|7426.1|7419.1|7429.4|7422.4|7426.1|7419.1|0
1689351900000|2023-07-14 16:25:00|7425.9|7418.9|7426.9|7419.9|7427.9|7420.9|7425.9|7418.9|0
1689352200000|2023-07-14 16:30:00|7427.4|7420.4|7426.9|7419.9|7427.9|7420.9|7426.4|7419.4|0
1689352500000|2023-07-14 16:35:00|7426.6|7419.6|7425.9|7418.9|7426.9|7419.9|7425.4|7418.4|0
1689352800000|2023-07-14 16:40:00|7425.6|7418.6|7426.9|7419.9|7427.4|7420.4|7425.4|7418.4|0
1689353100000|2023-07-14 16:45:00|7426.6|7419.6|7427.9|7420.9|7428.1|7421.1|7425.4|7418.4|0
1689353400000|2023-07-14 16:50:00|7427.6|7420.6|7426.9|7419.9|7427.9|7420.9|7426.4|7419.4|0
1689353700000|2023-07-14 16:55:00|7427.1|7420.1|7425.6|7418.6|7427.1|7420.1|7425.4|7418.4|0
1689354000000|2023-07-14 17:00:00|7425.4|7418.4|7423.9|7416.9|7425.9|7418.9|7423.1|7416.1|0
1689354300000|2023-07-14 17:05:00|7423.6|7416.6|7425.4|7418.4|7425.4|7418.4|7422.4|7415.4|0
1689354600000|2023-07-14 17:10:00|7425.9|7418.9|7426.4|7419.4|7427.4|7420.4|7424.9|7417.9|0
1689354900000|2023-07-14 17:15:00|7426.9|7419.9|7427.6|7420.6|7427.9|7420.9|7426.4|7419.4|0
1689355200000|2023-07-14 17:20:00|7427.4|7420.4|7427.4|7420.4|7428.4|7421.4|7427.4|7420.4|0
1689355500000|2023-07-14 17:25:00|7426.9|7419.9|7428.9|7421.9|7429.4|7422.4|7426.4|7419.4|0
1689355800000|2023-07-14 17:30:00|7429.1|7422.1|7427.9|7420.9|7429.6|7422.6|7427.4|7420.4|0
1689356100000|2023-07-14 17:35:00|7428.1|7421.1|7430.4|7423.4|7430.4|7423.4|7427.9|7420.9|0
1689356400000|2023-07-14 17:40:00|7430.6|7423.6|7429.6|7422.6|7430.9|7423.9|7429.4|7422.4|0
1689356700000|2023-07-14 17:45:00|7429.4|7422.4|7429.4|7422.4|7430.4|7423.4|7428.9|7421.9|0
1689357000000|2023-07-14 17:50:00|7429.1|7422.1|7429.9|7422.9|7430.4|7423.4|7428.9|7421.9|0
1689357300000|2023-07-14 17:55:00|7430.1|7423.1|7429.4|7422.4|7430.4|7423.4|7428.4|7421.4|0
1689357600000|2023-07-14 18:00:00|7429.6|7422.6|7429.9|7422.9|7430.4|7423.4|7429.4|7422.4|0
1689357900000|2023-07-14 18:05:00|7430.1|7423.1|7430.6|7423.6|7431.4|7424.4|7429.9|7422.9|0
1689358200000|2023-07-14 18:10:00|7430.9|7423.9|7430.9|7423.9|7431.1|7424.1|7430.4|7423.4|0
1689358500000|2023-07-14 18:15:00|7430.6|7423.6|7429.4|7422.4|7430.9|7423.9|7428.9|7421.9|0
1689358800000|2023-07-14 18:20:00|7429.6|7422.6|7429.6|7422.6|7429.9|7422.9|7428.1|7421.1|0
1689359100000|2023-07-14 18:25:00|7429.9|7422.9|7427.6|7420.6|7429.9|7422.9|7427.4|7420.4|0
1689359400000|2023-07-14 18:30:00|7427.9|7420.9|7426.9|7419.9|7427.9|7420.9|7426.4|7419.4|0
1689359700000|2023-07-14 18:35:00|7426.6|7419.6|7427.9|7420.9|7427.9|7420.9|7426.1|7419.1|0
1689360000000|2023-07-14 18:40:00|7427.6|7420.6|7427.4|7420.4|7428.6|7421.6|7427.4|7420.4|0
1689360300000|2023-07-14 18:45:00|7427.6|7420.6|7427.9|7420.9|7428.4|7421.4|7426.6|7419.6|0
1689360600000|2023-07-14 18:50:00|7428.4|7421.4|7429.4|7422.4|7429.9|7422.9|7428.1|7421.1|0
1689360900000|2023-07-14 18:55:00|7429.1|7422.1|7427.9|7420.9|7429.4|7422.4|7427.6|7420.6|0
1689361200000|2023-07-14 19:00:00|7427.4|7420.4|7425.9|7418.9|7427.9|7420.9|7424.6|7417.6|0
1689361500000|2023-07-14 19:05:00|7426.4|7419.4|7428.4|7421.4|7428.4|7421.4|7424.9|7417.9|0
1689361800000|2023-07-14 19:10:00|7428.1|7421.1|7429.4|7422.4|7429.6|7422.6|7427.4|7420.4|0
1689362100000|2023-07-14 19:15:00|7429.6|7422.6|7430.4|7423.4|7430.9|7423.9|7429.6|7422.6|0
1689362400000|2023-07-14 19:20:00|7430.1|7423.1|7429.4|7422.4|7430.9|7423.9|7428.9|7421.9|0
1689362700000|2023-07-14 19:25:00|7429.6|7422.6|7429.4|7422.4|7430.4|7423.4|7427.9|7420.9|0
1689363000000|2023-07-14 19:30:00|7429.1|7422.1|7428.9|7421.9|7430.1|7423.1|7427.9|7420.9|0
1689363300000|2023-07-14 19:35:00|7428.6|7421.6|7428.4|7421.4|7428.9|7421.9|7427.4|7420.4|0
1689363600000|2023-07-14 19:40:00|7427.9|7420.9|7425.9|7418.9|7428.6|7421.6|7425.9|7418.9|0
1689363900000|2023-07-14 19:45:00|7426.1|7419.1|7425.4|7418.4|7427.4|7420.4|7424.9|7417.9|0
1689364200000|2023-07-14 19:50:00|7424.9|7417.9|7423.1|7416.1|7425.1|7418.1|7420.9|7413.9|0
1689364500000|2023-07-14 19:55:00|7423.4|7416.4|7424|7417|7424.9|7417.9|7420.4|7413.4|0
1689364800000|2023-07-14 20:00:00|7424.3|7417.3|7423.1|7416.1|7425.6|7418.6|7421.3|7414.3|0
1689365100000|2023-07-14 20:05:00|7423.3|7416.3|7422|7415|7423.9|7416.9|7421.4|7414.4|0
1689365400000|2023-07-14 20:10:00|7421.9|7414.9|7422.6|7415.6|7422.9|7415.9|7421.8|7414.8|0
1689365700000|2023-07-14 20:15:00|7422.5|7415.5|7422.7|7415.7|7423.6|7416.6|7422.3|7415.3|0
1689366000000|2023-07-14 20:20:00|7422.6|7415.6|7423|7416|7423|7416|7421.7|7414.7|0
1689366300000|2023-07-14 20:25:00|7422.8|7415.8|7420.8|7413.8|7423|7416|7420.8|7413.8|0
1689366600000|2023-07-14 20:30:00|7420.9|7413.9|7420.8|7413.8|7421.1|7414.1|7420.7|7413.7|0
1689366900000|2023-07-14 20:35:00|7421|7414|7421|7414|7421|7414|7420.7|7413.7|0
1689367200000|2023-07-14 20:40:00|7420.9|7413.9|7421|7414|7421.1|7414.1|7420.6|7413.6|0
1689367500000|2023-07-14 20:45:00|7420.9|7413.9|7419.2|7412.2|7421|7414|7418.8|7411.8|0
1689367800000|2023-07-14 20:50:00|7419.1|7412.1|7420|7413|7420|7413|7419.1|7412.1|0
1689368100000|2023-07-14 20:55:00|7419.9|7412.9|7419.7|7412.7|7420.4|7413.4|7419|7412|0
1689406200000|2023-07-15 07:30:00|7418|7411|7418|7411|7418|7411|7418|7411|0
1689408000000|2023-07-15 08:00:00|7417.8|7410.8|7417.8|7410.8|7417.8|7410.8|7417.8|7410.8|0
1689408600000|2023-07-15 08:10:00|7417.7|7410.7|7417.7|7410.7|7417.7|7410.7|7417.7|7410.7|0
1689415200000|2023-07-15 10:00:00|7417.5|7410.5|7417.5|7410.5|7417.5|7410.5|7417.5|7410.5|0
1689418800000|2023-07-15 11:00:00|7417.7|7410.7|7417.7|7410.7|7417.7|7410.7|7417.7|7410.7|0
1689445200000|2023-07-15 18:20:00|7417.5|7410.5|7417.5|7410.5|7417.5|7410.5|7417.5|7410.5|0
1689445500000|2023-07-15 18:25:00|7417.3|7410.3|7417.3|7410.3|7417.3|7410.3|7417.3|7410.3|0
1689453600000|2023-07-15 20:40:00|7418.3|7411.3|7418.3|7411.3|7418.3|7411.3|7418.3|7411.3|0
1689495900000|2023-07-16 08:25:00|7419.1|7412.1|7419.1|7412.1|7419.1|7412.1|7419.1|7412.1|0
1689521700000|2023-07-16 15:35:00|7419.2|7412.2|7419.2|7412.2|7419.2|7412.2|7419.2|7412.2|0
1689544800000|2023-07-16 22:00:00|7419.7|7412.7|7417.5|7410.5|7419.7|7412.7|7417.3|7410.3|0
1689545100000|2023-07-16 22:05:00|7417.6|7410.6|7416.7|7409.7|7418.8|7411.8|7416.7|7409.7|0
1689545400000|2023-07-16 22:10:00|7416.6|7409.6|7417.7|7410.7|7418.2|7411.2|7416.4|7409.4|0
1689545700000|2023-07-16 22:15:00|7417.6|7410.6|7418|7411|7418.2|7411.2|7416.7|7409.7|0
1689546000000|2023-07-16 22:20:00|7417.9|7410.9|7418|7411|7419|7412|7417.6|7410.6|0
1689546300000|2023-07-16 22:25:00|7417.9|7410.9|7418|7411|7418.2|7411.2|7417.5|7410.5|0
1689546600000|2023-07-16 22:30:00|7418.1|7411.1|7418.8|7411.8|7419|7412|7418.1|7411.1|0
1689546900000|2023-07-16 22:35:00|7418.7|7411.7|7418|7411|7419.1|7412.1|7418|7411|0
1689547200000|2023-07-16 22:40:00|7418.1|7411.1|7415.9|7408.9|7418.3|7411.3|7415.7|7408.7|0
1689547500000|2023-07-16 22:45:00|7415.8|7408.8|7416.4|7409.4|7416.9|7409.9|7415.7|7408.7|0
1689547800000|2023-07-16 22:50:00|7416.5|7409.5|7415.7|7408.7|7416.5|7409.5|7415.4|7408.4|0
1689548100000|2023-07-16 22:55:00|7415.6|7408.6|7415.9|7408.9|7416.2|7409.2|7415.6|7408.6|0
1689548400000|2023-07-16 23:00:00|7416.2|7409.2|7416.1|7409.1|7416.6|7409.6|7416|7409|0
1689548700000|2023-07-16 23:05:00|7416|7409|7415.8|7408.8|7416.1|7409.1|7415.6|7408.6|0
1689549000000|2023-07-16 23:10:00|7415.7|7408.7|7415.8|7408.8|7415.8|7408.8|7415.3|7408.3|0
1689549300000|2023-07-16 23:15:00|7415.6|7408.6|7415.8|7408.8|7416.8|7409.8|7415.2|7408.2|0
1689549600000|2023-07-16 23:20:00|7415.9|7408.9|7414.8|7407.8|7416.8|7409.8|7414.8|7407.8|0
1689549900000|2023-07-16 23:25:00|7414.9|7407.9|7415.6|7408.6|7415.6|7408.6|7414.8|7407.8|0
1689550200000|2023-07-16 23:30:00|7415.5|7408.5|7415.9|7408.9|7415.9|7408.9|7415.1|7408.1|0
1689550500000|2023-07-16 23:35:00|7416.1|7409.1|7416.2|7409.2|7416.5|7409.5|7415.9|7408.9|0
1689550800000|2023-07-16 23:40:00|7416.3|7409.3|7417.1|7410.1|7417.1|7410.1|7415.9|7408.9|0
1689551100000|2023-07-16 23:45:00|7417.2|7410.2|7415.9|7408.9|7417.7|7410.7|7415.9|7408.9|0
1689551400000|2023-07-16 23:50:00|7416|7409|7415.6|7408.6|7416.5|7409.5|7415.1|7408.1|0
1689551700000|2023-07-16 23:55:00|7415.3|7408.3|7415.2|7408.2|7417.2|7410.2|7415.2|7408.2|0
1689552000000|2023-07-17 00:00:00|7414.6|7407.6|7406.6|7399.6|7414.9|7407.9|7404.4|7397.4|0
1689552300000|2023-07-17 00:05:00|7406.9|7399.9|7410.9|7403.9|7411.4|7404.4|7406.9|7399.9|0
1689552600000|2023-07-17 00:10:00|7411.1|7404.1|7411.6|7404.6|7411.9|7404.9|7408.6|7401.6|0
1689552900000|2023-07-17 00:15:00|7411.4|7404.4|7413.1|7406.1|7413.1|7406.1|7411.4|7404.4|0
1689553200000|2023-07-17 00:20:00|7412.9|7405.9|7413.1|7406.1|7413.6|7406.6|7412.9|7405.9|0
1689553500000|2023-07-17 00:25:00|7413.6|7406.6|7412.9|7405.9|7413.6|7406.6|7412.6|7405.6|0
1689553800000|2023-07-17 00:30:00|7412.6|7405.6|7414.4|7407.4|7414.4|7407.4|7412.4|7405.4|0
1689554100000|2023-07-17 00:35:00|7414.1|7407.1|7414.1|7407.1|7414.9|7407.9|7413.9|7406.9|0
1689554400000|2023-07-17 00:40:00|7414.6|7407.6|7413.1|7406.1|7414.9|7407.9|7412.9|7405.9|0
1689554700000|2023-07-17 00:45:00|7413.4|7406.4|7412.6|7405.6|7413.4|7406.4|7412.6|7405.6|0
1689555000000|2023-07-17 00:50:00|7412.1|7405.1|7410.6|7403.6|7412.1|7405.1|7410.6|7403.6|0
1689555300000|2023-07-17 00:55:00|7410.9|7403.9|7411.4|7404.4|7411.4|7404.4|7410.6|7403.6|0
1689555600000|2023-07-17 01:00:00|7411.6|7404.6|7411.6|7404.6|7412.6|7405.6|7411.6|7404.6|0
1689555900000|2023-07-17 01:05:00|7411.4|7404.4|7411.6|7404.6|7411.6|7404.6|7409.4|7402.4|0
1689556200000|2023-07-17 01:10:00|7412.1|7405.1|7412.1|7405.1|7412.6|7405.6|7411.4|7404.4|0
1689556500000|2023-07-17 01:15:00|7412.4|7405.4|7414.1|7407.1|7414.4|7407.4|7412.4|7405.4|0
1689556800000|2023-07-17 01:20:00|7414.4|7407.4|7414.1|7407.1|7414.6|7407.6|7414.1|7407.1|0
1689557100000|2023-07-17 01:25:00|7414.4|7407.4|7414.9|7407.9|7414.9|7407.9|7414.1|7407.1|0
1689557400000|2023-07-17 01:30:00|7414.6|7407.6|7414.1|7407.1|7415.4|7408.4|7414.1|7407.1|0
1689557700000|2023-07-17 01:35:00|7413.9|7406.9|7410.9|7403.9|7414.1|7407.1|7410.9|7403.9|0
1689558000000|2023-07-17 01:40:00|7411.1|7404.1|7409.6|7402.6|7411.1|7404.1|7409.6|7402.6|0
1689558300000|2023-07-17 01:45:00|7409.9|7402.9|7410.1|7403.1|7410.6|7403.6|7409.6|7402.6|0
1689558600000|2023-07-17 01:50:00|7409.9|7402.9|7409.6|7402.6|7409.9|7402.9|7409.4|7402.4|0
1689558900000|2023-07-17 01:55:00|7409.4|7402.4|7409.6|7402.6|7409.9|7402.9|7409.4|7402.4|0
1689559200000|2023-07-17 02:00:00|7408.1|7401.1|7410.9|7403.9|7410.9|7403.9|7408.1|7401.1|0
1689559500000|2023-07-17 02:05:00|7410.6|7403.6|7413.6|7406.6|7413.6|7406.6|7410.6|7403.6|0
1689559800000|2023-07-17 02:10:00|7413.9|7406.9|7413.1|7406.1|7414.4|7407.4|7413.1|7406.1|0
1689560100000|2023-07-17 02:15:00|7413.4|7406.4|7412.9|7405.9|7413.9|7406.9|7412.6|7405.6|0
1689560400000|2023-07-17 02:20:00|7412.6|7405.6|7412.9|7405.9|7413.4|7406.4|7412.6|7405.6|0
1689560700000|2023-07-17 02:25:00|7413.1|7406.1|7413.1|7406.1|7413.1|7406.1|7411.9|7404.9|0
1689561000000|2023-07-17 02:30:00|7412.4|7405.4|7410.9|7403.9|7412.4|7405.4|7410.6|7403.6|0
1689561300000|2023-07-17 02:35:00|7410.6|7403.6|7409.6|7402.6|7410.9|7403.9|7409.4|7402.4|0
1689561600000|2023-07-17 02:40:00|7409.4|7402.4|7408.6|7401.6|7409.4|7402.4|7408.1|7401.1|0
1689561900000|2023-07-17 02:45:00|7408.4|7401.4|7408.9|7401.9|7408.9|7401.9|7408.1|7401.1|0
1689562200000|2023-07-17 02:50:00|7409.1|7402.1|7410.1|7403.1|7410.1|7403.1|7409.1|7402.1|0
1689562500000|2023-07-17 02:55:00|7410.4|7403.4|7409.6|7402.6|7410.4|7403.4|7409.6|7402.6|0
1689562800000|2023-07-17 03:00:00|7409.9|7402.9|7409.6|7402.6|7409.9|7402.9|7408.9|7401.9|0
1689563100000|2023-07-17 03:05:00|7409.9|7402.9|7409.6|7402.6|7409.9|7402.9|7409.6|7402.6|0
1689563400000|2023-07-17 03:10:00|7409.9|7402.9|7409.4|7402.4|7409.9|7402.9|7409.4|7402.4|0
1689563700000|2023-07-17 03:15:00|7409.1|7402.1|7409.6|7402.6|7410.1|7403.1|7409.1|7402.1|0
1689564000000|2023-07-17 03:20:00|7409.9|7402.9|7409.9|7402.9|7409.9|7402.9|7409.6|7402.6|0
1689564300000|2023-07-17 03:25:00|7409.6|7402.6|7408.9|7401.9|7409.6|7402.6|7408.4|7401.4|0
1689564600000|2023-07-17 03:30:00|7409.4|7402.4|7408.9|7401.9|7409.6|7402.6|7408.6|7401.6|0
1689564900000|2023-07-17 03:35:00|7409.1|7402.1|7411.1|7404.1|7411.1|7404.1|7409.1|7402.1|0
1689565200000|2023-07-17 03:40:00|7410.6|7403.6|7409.1|7402.1|7410.6|7403.6|7408.6|7401.6|0
1689565500000|2023-07-17 03:45:00|7409.4|7402.4|7410.6|7403.6|7410.6|7403.6|7409.1|7402.1|0
1689565800000|2023-07-17 03:50:00|7410.9|7403.9|7410.9|7403.9|7410.9|7403.9|7410.6|7403.6|0
1689566100000|2023-07-17 03:55:00|7410.6|7403.6|7411.6|7404.6|7411.6|7404.6|7410.6|7403.6|0
1689566400000|2023-07-17 04:00:00|7411.9|7404.9|7411.6|7404.6|7411.9|7404.9|7411.6|7404.6|0
1689566700000|2023-07-17 04:05:00|7411.9|7404.9|7411.9|7404.9|7412.1|7405.1|7411.6|7404.6|0
1689567000000|2023-07-17 04:10:00|7411.6|7404.6|7411.9|7404.9|7411.9|7404.9|7411.1|7404.1|0
1689567300000|2023-07-17 04:15:00|7411.6|7404.6|7412.1|7405.1|7412.4|7405.4|7411.6|7404.6|0
1689567600000|2023-07-17 04:20:00|7412.4|7405.4|7412.1|7405.1|7412.4|7405.4|7412.1|7405.1|0
1689567900000|2023-07-17 04:25:00|7412.4|7405.4|7412.4|7405.4|7412.9|7405.9|7412.1|7405.1|0
1689568200000|2023-07-17 04:30:00|7412.6|7405.6|7412.6|7405.6|7412.6|7405.6|7411.9|7404.9|0
1689568500000|2023-07-17 04:35:00|7412.1|7405.1|7412.6|7405.6|7412.6|7405.6|7412.1|7405.1|0
1689568800000|2023-07-17 04:40:00|7412.4|7405.4|7412.1|7405.1|7412.6|7405.6|7412.1|7405.1|0
1689569100000|2023-07-17 04:45:00|7412.4|7405.4|7413.4|7406.4|7413.4|7406.4|7412.1|7405.1|0
1689569400000|2023-07-17 04:50:00|7413.1|7406.1|7413.6|7406.6|7413.6|7406.6|7412.6|7405.6|0
1689569700000|2023-07-17 04:55:00|7413.4|7406.4|7413.1|7406.1|7413.6|7406.6|7413.1|7406.1|0
1689570000000|2023-07-17 05:00:00|7413.4|7406.4|7413.1|7406.1|7413.4|7406.4|7413.1|7406.1|0
1689570300000|2023-07-17 05:05:00|7412.6|7405.6|7412.9|7405.9|7412.9|7405.9|7412.4|7405.4|0
1689570600000|2023-07-17 05:10:00|7413.1|7406.1|7412.6|7405.6|7413.4|7406.4|7412.4|7405.4|0
1689570900000|2023-07-17 05:15:00|7412.4|7405.4|7412.4|7405.4|7412.6|7405.6|7411.6|7404.6|0
1689571200000|2023-07-17 05:20:00|7412.6|7405.6|7411.9|7404.9|7412.6|7405.6|7411.6|7404.6|0
1689571500000|2023-07-17 05:25:00|7412.1|7405.1|7411.9|7404.9|7412.4|7405.4|7411.6|7404.6|0
1689571800000|2023-07-17 05:30:00|7411.6|7404.6|7410.6|7403.6|7411.9|7404.9|7410.4|7403.4|0
1689572100000|2023-07-17 05:35:00|7410.9|7403.9|7410.6|7403.6|7411.9|7404.9|7410.4|7403.4|0
1689572400000|2023-07-17 05:40:00|7409.9|7402.9|7410.6|7403.6|7410.6|7403.6|7409.6|7402.6|0
1689572700000|2023-07-17 05:45:00|7410.4|7403.4|7410.9|7403.9|7411.1|7404.1|7410.1|7403.1|0
1689573000000|2023-07-17 05:50:00|7411.1|7404.1|7411.6|7404.6|7411.9|7404.9|7411.1|7404.1|0
1689573300000|2023-07-17 05:55:00|7411.4|7404.4|7409.6|7402.6|7411.6|7404.6|7409.4|7402.4|0
1689573600000|2023-07-17 06:00:00|7408.1|7401.1|7401.9|7394.9|7408.1|7401.1|7399.9|7392.9|0
1689573900000|2023-07-17 06:05:00|7402.1|7395.1|7401.4|7394.4|7402.9|7395.9|7399.4|7392.4|0
1689574200000|2023-07-17 06:10:00|7400.9|7393.9|7400.6|7393.6|7402.4|7395.4|7400.4|7393.4|0
1689574500000|2023-07-17 06:15:00|7400.9|7393.9|7402.4|7395.4|7403.9|7396.9|7400.9|7393.9|0
1689574800000|2023-07-17 06:20:00|7402.1|7395.1|7401.4|7394.4|7402.4|7395.4|7400.6|7393.6|0
1689575100000|2023-07-17 06:25:00|7401.9|7394.9|7406.4|7399.4|7406.9|7399.9|7400.9|7393.9|0
1689575400000|2023-07-17 06:30:00|7405.9|7398.9|7406.4|7399.4|7406.4|7399.4|7403.6|7396.6|0
1689575700000|2023-07-17 06:35:00|7406.1|7399.1|7407.9|7400.9|7407.9|7400.9|7403.9|7396.9|0
1689576000000|2023-07-17 06:40:00|7407.6|7400.6|7405.9|7398.9|7407.9|7400.9|7404.9|7397.9|0
1689576300000|2023-07-17 06:45:00|7406.1|7399.1|7404.4|7397.4|7406.1|7399.1|7404.4|7397.4|0
1689576600000|2023-07-17 06:50:00|7404.1|7397.1|7403.6|7396.6|7405.1|7398.1|7402.6|7395.6|0
1689576900000|2023-07-17 06:55:00|7403.9|7396.9|7401.6|7394.6|7407.4|7400.4|7401.1|7394.1|0
1689577200000|2023-07-17 07:00:00|7403.4|7396.4|7408.4|7401.4|7410.4|7403.4|7402.9|7395.9|0
1689577500000|2023-07-17 07:05:00|7408.9|7401.9|7414.9|7407.9|7417.4|7410.4|7408.9|7401.9|0
1689577800000|2023-07-17 07:10:00|7414.6|7407.6|7423.9|7416.9|7424.4|7417.4|7413.9|7406.9|0
1689578100000|2023-07-17 07:15:00|7424.1|7417.1|7427.1|7420.1|7427.6|7420.6|7421.9|7414.9|0
1689578400000|2023-07-17 07:20:00|7426.9|7419.9|7434.1|7427.1|7435.4|7428.4|7426.9|7419.9|0
1689578700000|2023-07-17 07:25:00|7433.4|7426.4|7433.6|7426.6|7434.9|7427.9|7431.6|7424.6|0
1689579000000|2023-07-17 07:30:00|7433.9|7426.9|7439.4|7432.4|7439.4|7432.4|7433.9|7426.9|0
1689579300000|2023-07-17 07:35:00|7439.6|7432.6|7438.4|7431.4|7439.9|7432.9|7434.4|7427.4|0
1689579600000|2023-07-17 07:40:00|7437.8|7430.8|7439|7432|7441.5|7434.5|7437.8|7430.8|0
1689579900000|2023-07-17 07:45:00|7438.5|7431.5|7437.5|7430.5|7439|7432|7435.2|7428.2|0
1689580200000|2023-07-17 07:50:00|7437|7430|7433.5|7426.5|7437.7|7430.7|7431.5|7424.5|0
1689580500000|2023-07-17 07:55:00|7433|7426|7434.5|7427.5|7434.7|7427.7|7430.7|7423.7|0
1689580800000|2023-07-17 08:00:00|7434|7427|7427|7420|7434.5|7427.5|7426|7419|0
1689581100000|2023-07-17 08:05:00|7426.5|7419.5|7425|7418|7428.7|7421.7|7424.7|7417.7|0
1689581400000|2023-07-17 08:10:00|7424.5|7417.5|7427.2|7420.2|7427.5|7420.5|7423|7416|0
1689581700000|2023-07-17 08:15:00|7427.5|7420.5|7427.5|7420.5|7429.7|7422.7|7424.7|7417.7|0
1689582000000|2023-07-17 08:20:00|7427.2|7420.2|7427|7420|7428|7421|7424|7417|0
1689582300000|2023-07-17 08:25:00|7426.7|7419.7|7423.5|7416.5|7426.7|7419.7|7423|7416|0
1689582600000|2023-07-17 08:30:00|7423|7416|7420.2|7413.2|7423|7416|7420|7413|0
1689582900000|2023-07-17 08:35:00|7420|7413|7416.5|7409.5|7420.2|7413.2|7416.2|7409.2|0
1689583200000|2023-07-17 08:40:00|7416.2|7409.2|7414.5|7407.5|7417.2|7410.2|7414.5|7407.5|0
1689583500000|2023-07-17 08:45:00|7414.7|7407.7|7416.5|7409.5|7419|7412|7414.7|7407.7|0
1689583800000|2023-07-17 08:50:00|7416.2|7409.2|7414.5|7407.5|7417.5|7410.5|7414.2|7407.2|0
1689584100000|2023-07-17 08:55:00|7414|7407|7411.5|7404.5|7414.5|7407.5|7411.5|7404.5|0
1689584400000|2023-07-17 09:00:00|7411.2|7404.2|7414|7407|7414|7407|7409.5|7402.5|0
1689584700000|2023-07-17 09:05:00|7413.5|7406.5|7426|7419|7429.5|7422.5|7413.5|7406.5|0
1689585000000|2023-07-17 09:10:00|7425.5|7418.5|7422.2|7415.2|7426.2|7419.2|7421.2|7414.2|0
1689585300000|2023-07-17 09:15:00|7422.5|7415.5|7427|7420|7427|7420|7421.2|7414.2|0
1689585600000|2023-07-17 09:20:00|7426.5|7419.5|7425|7418|7427.7|7420.7|7423.2|7416.2|0
1689585900000|2023-07-17 09:25:00|7424.7|7417.7|7425|7418|7426|7419|7422.5|7415.5|0
1689586200000|2023-07-17 09:30:00|7424.5|7417.5|7415.2|7408.2|7425|7418|7411.7|7404.7|0
1689586500000|2023-07-17 09:35:00|7415.5|7408.5|7413.2|7406.2|7416.5|7409.5|7412.7|7405.7|0
1689586800000|2023-07-17 09:40:00|7412.2|7405.2|7415|7408|7416.5|7409.5|7412.2|7405.2|0
1689587100000|2023-07-17 09:45:00|7414.5|7407.5|7397.7|7390.7|7415.5|7408.5|7397.5|7390.5|0
1689587400000|2023-07-17 09:50:00|7397|7390|7404|7397|7405.5|7398.5|7396.7|7389.7|0
1689587700000|2023-07-17 09:55:00|7403.7|7396.7|7404|7397|7405.7|7398.7|7402.2|7395.2|0
1689588000000|2023-07-17 10:00:00|7404.2|7397.2|7405.7|7398.7|7410.7|7403.7|7403.7|7396.7|0
1689588300000|2023-07-17 10:05:00|7406|7399|7411|7404|7411.2|7404.2|7404.5|7397.5|0
1689588600000|2023-07-17 10:10:00|7410.7|7403.7|7415|7408|7415|7408|7409.5|7402.5|0
1689588900000|2023-07-17 10:15:00|7414.5|7407.5|7413.5|7406.5|7415.5|7408.5|7411|7404|0
1689589200000|2023-07-17 10:20:00|7412.5|7405.5|7417.5|7410.5|7418.2|7411.2|7412|7405|0
1689589500000|2023-07-17 10:25:00|7417.2|7410.2|7416.2|7409.2|7417.5|7410.5|7415|7408|0
1689589800000|2023-07-17 10:30:00|7416|7409|7415.2|7408.2|7417|7410|7414.5|7407.5|0
1689590100000|2023-07-17 10:35:00|7415|7408|7414.7|7407.7|7415.7|7408.7|7413.2|7406.2|0
1689590400000|2023-07-17 10:40:00|7415|7408|7413.4|7406.4|7415|7408|7411|7404|0
1689590700000|2023-07-17 10:45:00|7413.1|7406.1|7419.4|7412.4|7419.4|7412.4|7413.1|7406.1|0
1689591000000|2023-07-17 10:50:00|7419.1|7412.1|7418.4|7411.4|7419.9|7412.9|7416.4|7409.4|0
1689591300000|2023-07-17 10:55:00|7418.7|7411.7|7416.2|7409.2|7420.2|7413.2|7416.2|7409.2|0
1689591600000|2023-07-17 11:00:00|7416.4|7409.4|7422.9|7415.9|7423.2|7416.2|7416.4|7409.4|0
1689591900000|2023-07-17 11:05:00|7423.2|7416.2|7424.2|7417.2|7424.9|7417.9|7421.7|7414.7|0
1689592200000|2023-07-17 11:10:00|7423.9|7416.9|7421.4|7414.4|7424.4|7417.4|7420.7|7413.7|0
1689592500000|2023-07-17 11:15:00|7421.7|7414.7|7419.4|7412.4|7423.2|7416.2|7419.2|7412.2|0
1689592800000|2023-07-17 11:20:00|7419.7|7412.7|7418.2|7411.2|7420.2|7413.2|7417.7|7410.7|0
1689593100000|2023-07-17 11:25:00|7417.9|7410.9|7416.9|7409.9|7418.4|7411.4|7416.7|7409.7|0
1689593400000|2023-07-17 11:30:00|7416.7|7409.7|7416.7|7409.7|7416.7|7409.7|7413.7|7406.7|0
1689593700000|2023-07-17 11:35:00|7416.4|7409.4|7413.7|7406.7|7416.4|7409.4|7413.7|7406.7|0
1689594000000|2023-07-17 11:40:00|7413.4|7406.4|7416.7|7409.7|7417.2|7410.2|7413.2|7406.2|0
1689594300000|2023-07-17 11:45:00|7417.2|7410.2|7415.7|7408.7|7418.2|7411.2|7415.4|7408.4|0
1689594600000|2023-07-17 11:50:00|7415.9|7408.9|7416.9|7409.9|7418.2|7411.2|7414.9|7407.9|0
1689594900000|2023-07-17 11:55:00|7416.7|7409.7|7416.7|7409.7|7417.9|7410.9|7415.7|7408.7|0
1689595200000|2023-07-17 12:00:00|7416.9|7409.9|7418.7|7411.7|7419.2|7412.2|7415.2|7408.2|0
1689595500000|2023-07-17 12:05:00|7418.9|7411.9|7415.2|7408.2|7419.4|7412.4|7414.2|7407.2|0
1689595800000|2023-07-17 12:10:00|7414.7|7407.7|7414.4|7407.4|7414.7|7407.7|7411.7|7404.7|0
1689596100000|2023-07-17 12:15:00|7414.7|7407.7|7417.2|7410.2|7418.7|7411.7|7414.4|7407.4|0
1689596400000|2023-07-17 12:20:00|7417.4|7410.4|7419.4|7412.4|7421.2|7414.2|7416.7|7409.7|0
1689596700000|2023-07-17 12:25:00|7419.7|7412.7|7421.2|7414.2|7423.2|7416.2|7419.7|7412.7|0
1689597000000|2023-07-17 12:30:00|7419.9|7412.9|7424.9|7417.9|7426.2|7419.2|7419.9|7412.9|0
1689597300000|2023-07-17 12:35:00|7424.7|7417.7|7422.2|7415.2|7425.2|7418.2|7422.2|7415.2|0
1689597600000|2023-07-17 12:40:00|7421.7|7414.7|7425.7|7418.7|7426.2|7419.2|7421.2|7414.2|0
1689597900000|2023-07-17 12:45:00|7425.9|7418.9|7422.2|7415.2|7425.9|7418.9|7422.2|7415.2|0
1689598200000|2023-07-17 12:50:00|7421.7|7414.7|7419.2|7412.2|7421.7|7414.7|7418.2|7411.2|0
1689598500000|2023-07-17 12:55:00|7418.2|7411.2|7419.2|7412.2|7420.9|7413.9|7418.2|7411.2|0
1689598800000|2023-07-17 13:00:00|7418.9|7411.9|7418.7|7411.7|7421.4|7414.4|7418.7|7411.7|0
1689599100000|2023-07-17 13:05:00|7417.9|7410.9|7420.2|7413.2|7420.2|7413.2|7416.2|7409.2|0
1689599400000|2023-07-17 13:10:00|7420.4|7413.4|7415.7|7408.7|7420.4|7413.4|7415.7|7408.7|0
1689599700000|2023-07-17 13:15:00|7415.9|7408.9|7417.2|7410.2|7417.2|7410.2|7415.7|7408.7|0
1689600000000|2023-07-17 13:20:00|7416.7|7409.7|7420.4|7413.4|7421.2|7414.2|7416.2|7409.2|0
1689600300000|2023-07-17 13:25:00|7420.2|7413.2|7416.7|7409.7|7421.7|7414.7|7416.4|7409.4|0
1689600600000|2023-07-17 13:30:00|7416.4|7409.4|7416.2|7409.2|7421.4|7414.4|7412.9|7405.9|0
1689600900000|2023-07-17 13:35:00|7416.4|7409.4|7416.2|7409.2|7423.2|7416.2|7413.9|7406.9|0
1689601200000|2023-07-17 13:40:00|7415.7|7408.7|7415.2|7408.2|7417.4|7410.4|7412.9|7405.9|0
1689601500000|2023-07-17 13:45:00|7416.2|7409.2|7418.2|7411.2|7419.9|7412.9|7416.2|7409.2|0
1689601800000|2023-07-17 13:50:00|7418.7|7411.7|7425.7|7418.7|7425.7|7418.7|7418.7|7411.7|0
1689602100000|2023-07-17 13:55:00|7425.4|7418.4|7424.7|7417.7|7428.7|7421.7|7422.7|7415.7|0
1689602400000|2023-07-17 14:00:00|7424.2|7417.2|7424.9|7417.9|7428.2|7421.2|7423.7|7416.7|0
1689602700000|2023-07-17 14:05:00|7425.2|7418.2|7421.4|7414.4|7426.7|7419.7|7421.2|7414.2|0
1689603000000|2023-07-17 14:10:00|7420.5|7413.5|7419.8|7412.8|7422.8|7415.8|7419|7412|0
1689603300000|2023-07-17 14:15:00|7420|7413|7419.3|7412.3|7421.8|7414.8|7418.3|7411.3|0
1689603600000|2023-07-17 14:20:00|7419.5|7412.5|7419.3|7412.3|7420.3|7413.3|7417.8|7410.8|0
1689603900000|2023-07-17 14:25:00|7419.8|7412.8|7420.5|7413.5|7420.8|7413.8|7417|7410|0
1689604200000|2023-07-17 14:30:00|7420.3|7413.3|7418.3|7411.3|7422|7415|7417.8|7410.8|0
1689604500000|2023-07-17 14:35:00|7418.5|7411.5|7411.3|7404.3|7418.8|7411.8|7411.3|7404.3|0
1689604800000|2023-07-17 14:40:00|7411|7404|7416.8|7409.8|7417.5|7410.5|7410.8|7403.8|0
1689605100000|2023-07-17 14:45:00|7417.3|7410.3|7416.5|7409.5|7418.5|7411.5|7415.5|7408.5|0
1689605400000|2023-07-17 14:50:00|7416.3|7409.3|7417.8|7410.8|7418.5|7411.5|7414.3|7407.3|0
1689605700000|2023-07-17 14:55:00|7418|7411|7420.5|7413.5|7420.8|7413.8|7418|7411|0
1689606000000|2023-07-17 15:00:00|7420.3|7413.3|7422.3|7415.3|7423.3|7416.3|7420.3|7413.3|0
1689606300000|2023-07-17 15:05:00|7422|7415|7418.3|7411.3|7422.3|7415.3|7417.3|7410.3|0
1689606600000|2023-07-17 15:10:00|7418.8|7411.8|7414.8|7407.8|7418.8|7411.8|7414.8|7407.8|0
1689606900000|2023-07-17 15:15:00|7415.3|7408.3|7416.8|7409.8|7417.5|7410.5|7414.5|7407.5|0
1689607200000|2023-07-17 15:20:00|7417.3|7410.3|7420|7413|7420.3|7413.3|7416.8|7409.8|0
1689607500000|2023-07-17 15:25:00|7419.8|7412.8|7416.3|7409.3|7419.8|7412.8|7415.3|7408.3|0
1689607800000|2023-07-17 15:30:00|7416.8|7409.8|7410.8|7403.8|7417.3|7410.3|7408.3|7401.3|0
1689608100000|2023-07-17 15:35:00|7410.3|7403.3|7414.3|7407.3|7414.8|7407.8|7409.8|7402.8|0
1689608400000|2023-07-17 15:40:00|7413.8|7406.8|7415.3|7408.3|7415.3|7408.3|7413.8|7406.8|0
1689608700000|2023-07-17 15:45:00|7414.8|7407.8|7414.8|7407.8|7415.3|7408.3|7413.8|7406.8|0
1689609000000|2023-07-17 15:50:00|7415|7408|7414.8|7407.8|7415.3|7408.3|7414.3|7407.3|0
1689609300000|2023-07-17 15:55:00|7415.3|7408.3|7415.8|7408.8|7415.8|7408.8|7414.3|7407.3|0
1689609600000|2023-07-17 16:00:00|7415.3|7408.3|7415.8|7408.8|7415.8|7408.8|7415.3|7408.3|0
1689609900000|2023-07-17 16:05:00|7416.3|7409.3|7417.3|7410.3|7417.3|7410.3|7416.3|7409.3|0
1689610200000|2023-07-17 16:10:00|7417.5|7410.5|7421.3|7414.3|7421.3|7414.3|7417.5|7410.5|0
1689610500000|2023-07-17 16:15:00|7421|7414|7419.3|7412.3|7421|7414|7419.3|7412.3|0
1689610800000|2023-07-17 16:20:00|7418.8|7411.8|7420.3|7413.3|7420.3|7413.3|7418.3|7411.3|0
1689611100000|2023-07-17 16:25:00|7420.5|7413.5|7421.3|7414.3|7421.5|7414.5|7420.5|7413.5|0
1689611400000|2023-07-17 16:30:00|7420.8|7413.8|7417.3|7410.3|7420.8|7413.8|7416.3|7409.3|0
1689611700000|2023-07-17 16:35:00|7416.8|7409.8|7417.8|7410.8|7418|7411|7415.8|7408.8|0
1689612000000|2023-07-17 16:40:00|7418.3|7411.3|7420.8|7413.8|7421.3|7414.3|7418.3|7411.3|0
1689612300000|2023-07-17 16:45:00|7420.3|7413.3|7419.8|7412.8|7420.3|7413.3|7418.8|7411.8|0
1689612600000|2023-07-17 16:50:00|7419.3|7412.3|7421.3|7414.3|7421.3|7414.3|7419.3|7412.3|0
1689612900000|2023-07-17 16:55:00|7421|7414|7421.8|7414.8|7422.8|7415.8|7420.8|7413.8|0
1689613200000|2023-07-17 17:00:00|7421.3|7414.3|7421.8|7414.8|7421.8|7414.8|7421.3|7414.3|0
1689613500000|2023-07-17 17:05:00|7422.5|7415.5|7421.8|7414.8|7422.8|7415.8|7421.3|7414.3|0
1689613800000|2023-07-17 17:10:00|7421.3|7414.3|7421.3|7414.3|7421.8|7414.8|7420.8|7413.8|0
1689614100000|2023-07-17 17:15:00|7421.5|7414.5|7422|7415|7422.3|7415.3|7421.5|7414.5|0
1689614400000|2023-07-17 17:20:00|7421.8|7414.8|7420.5|7413.5|7421.8|7414.8|7420.5|7413.5|0
1689614700000|2023-07-17 17:25:00|7420.8|7413.8|7421.3|7414.3|7421.3|7414.3|7420|7413|0
1689615000000|2023-07-17 17:30:00|7421.8|7414.8|7422.3|7415.3|7422.3|7415.3|7420.8|7413.8|0
1689615300000|2023-07-17 17:35:00|7421.8|7414.8|7420.8|7413.8|7422.8|7415.8|7420.8|7413.8|0
1689615600000|2023-07-17 17:40:00|7421|7414|7421.8|7414.8|7421.8|7414.8|7420.8|7413.8|0
1689615900000|2023-07-17 17:45:00|7421.3|7414.3|7421.5|7414.5|7421.8|7414.8|7420|7413|0
1689616200000|2023-07-17 17:50:00|7421.8|7414.8|7421.3|7414.3|7422|7415|7420.5|7413.5|0
1689616500000|2023-07-17 17:55:00|7421.5|7414.5|7420.8|7413.8|7421.5|7414.5|7420.3|7413.3|0
1689616800000|2023-07-17 18:00:00|7420.5|7413.5|7419.8|7412.8|7420.8|7413.8|7419.3|7412.3|0
1689617100000|2023-07-17 18:05:00|7419.5|7412.5|7420.3|7413.3|7420.3|7413.3|7419.3|7412.3|0
1689617400000|2023-07-17 18:10:00|7420.8|7413.8|7421.3|7414.3|7421.8|7414.8|7420.8|7413.8|0
1689617700000|2023-07-17 18:15:00|7421.5|7414.5|7420.8|7413.8|7421.5|7414.5|7420.8|7413.8|0
1689618000000|2023-07-17 18:20:00|7421.3|7414.3|7422.3|7415.3|7422.8|7415.8|7421.3|7414.3|0
1689618300000|2023-07-17 18:25:00|7422|7415|7422.3|7415.3|7422.3|7415.3|7420.8|7413.8|0
1689618600000|2023-07-17 18:30:00|7422.5|7415.5|7422|7415|7422.8|7415.8|7421.8|7414.8|0
1689618900000|2023-07-17 18:35:00|7422.3|7415.3|7418.3|7411.3|7422.3|7415.3|7418.3|7411.3|0
1689619200000|2023-07-17 18:40:00|7418.5|7411.5|7419.3|7412.3|7419.3|7412.3|7418.3|7411.3|0
1689619500000|2023-07-17 18:45:00|7419|7412|7419.3|7412.3|7419.3|7412.3|7418.8|7411.8|0
1689619800000|2023-07-17 18:50:00|7419.5|7412.5|7420.8|7413.8|7420.8|7413.8|7419.3|7412.3|0
1689620100000|2023-07-17 18:55:00|7420.5|7413.5|7421.8|7414.8|7422.8|7415.8|7420.5|7413.5|0
1689620400000|2023-07-17 19:00:00|7422|7415|7422.8|7415.8|7422.8|7415.8|7421.8|7414.8|0
1689620700000|2023-07-17 19:05:00|7422.3|7415.3|7423.3|7416.3|7423.3|7416.3|7422|7415|0
1689621000000|2023-07-17 19:10:00|7423.8|7416.8|7425|7418|7425.3|7418.3|7423.5|7416.5|0
1689621300000|2023-07-17 19:15:00|7424.8|7417.8|7427.8|7420.8|7428|7421|7423.8|7416.8|0
1689621600000|2023-07-17 19:20:00|7428|7421|7425.5|7418.5|7428.5|7421.5|7424.3|7417.3|0
1689621900000|2023-07-17 19:25:00|7425.3|7418.3|7424.3|7417.3|7425.5|7418.5|7424.3|7417.3|0
1689622200000|2023-07-17 19:30:00|7423.8|7416.8|7421.8|7414.8|7424|7417|7420.3|7413.3|0
1689622500000|2023-07-17 19:35:00|7422|7415|7423.5|7416.5|7424.8|7417.8|7422|7415|0
1689622800000|2023-07-17 19:40:00|7423.3|7416.3|7423|7416|7423.8|7416.8|7422.8|7415.8|0
1689623100000|2023-07-17 19:45:00|7422.8|7415.8|7423.3|7416.3|7425.3|7418.3|7422.3|7415.3|0
1689623400000|2023-07-17 19:50:00|7422|7415|7421.8|7414.8|7423.3|7416.3|7419.8|7412.8|0
1689623700000|2023-07-17 19:55:00|7422|7415|7422.7|7415.7|7423.3|7416.3|7419.8|7412.8|0
1689624000000|2023-07-17 20:00:00|7422.9|7415.9|7419.8|7412.8|7423.5|7416.5|7419.4|7412.4|0
1689624300000|2023-07-17 20:05:00|7419.7|7412.7|7419.3|7412.3|7419.9|7412.9|7418.1|7411.1|0
1689624600000|2023-07-17 20:10:00|7419.2|7412.2|7418.9|7411.9|7419.4|7412.4|7418.7|7411.7|0
1689624900000|2023-07-17 20:15:00|7419.1|7412.1|7419.3|7412.3|7419.4|7412.4|7418.8|7411.8|0
1689625200000|2023-07-17 20:20:00|7419.4|7412.4|7420.5|7413.5|7420.7|7413.7|7419.3|7412.3|0
1689625500000|2023-07-17 20:25:00|7420.4|7413.4|7420.7|7413.7|7420.7|7413.7|7420|7413|0
1689625800000|2023-07-17 20:30:00|7420.8|7413.8|7419.9|7412.9|7420.8|7413.8|7419.9|7412.9|0
1689626100000|2023-07-17 20:35:00|7420|7413|7420.3|7413.3|7420.5|7413.5|7419.9|7412.9|0
1689626400000|2023-07-17 20:40:00|7420.2|7413.2|7420.5|7413.5|7420.5|7413.5|7419.9|7412.9|0
1689626700000|2023-07-17 20:45:00|7419.9|7412.9|7420.3|7413.3|7420.5|7413.5|7419.9|7412.9|0
1689627000000|2023-07-17 20:50:00|7420.2|7413.2|7420.3|7413.3|7420.5|7413.5|7419.7|7412.7|0
1689627300000|2023-07-17 20:55:00|7420.4|7413.4|7419.4|7412.4|7420.4|7413.4|7418.7|7411.7|0
1689627600000|2023-07-17 21:00:00|7419.5|7412.5|7419.5|7412.5|7419.7|7412.7|7419.4|7412.4|0
1689627900000|2023-07-17 21:05:00|7419.6|7412.6|7419.5|7412.5|7419.6|7412.6|7419.4|7412.4|0
1689628200000|2023-07-17 21:10:00|7419.4|7412.4|7420|7413|7420|7413|7419.4|7412.4|0
1689628500000|2023-07-17 21:15:00|7420.1|7413.1|7420|7413|7420.1|7413.1|7420|7413|0
1689628800000|2023-07-17 21:20:00|7419.9|7412.9|7420|7413|7420|7413|7419.5|7412.5|0
1689629100000|2023-07-17 21:25:00|7420.1|7413.1|7420.1|7413.1|7420.5|7413.5|7419.9|7412.9|0
1689629700000|2023-07-17 21:35:00|7420.2|7413.2|7420.2|7413.2|7420.3|7413.3|7420.1|7413.1|0
1689630300000|2023-07-17 21:45:00|7420.3|7413.3|7420.3|7413.3|7420.4|7413.4|7420.3|7413.3|0
1689630600000|2023-07-17 21:50:00|7420.4|7413.4|7420.3|7413.3|7420.4|7413.4|7420.3|7413.3|0
1689630900000|2023-07-17 21:55:00|7420.2|7413.2|7420.5|7413.5|7420.6|7413.6|7420.2|7413.2|0
1689631200000|2023-07-17 22:00:00|7420.1|7413.1|7420.4|7413.4|7420.9|7413.9|7420|7413|0
1689631500000|2023-07-17 22:05:00|7420.5|7413.5|7420.1|7413.1|7420.7|7413.7|7420.1|7413.1|0
1689631800000|2023-07-17 22:10:00|7420.4|7413.4|7421.3|7414.3|7421.7|7414.7|7420.4|7413.4|0
1689632100000|2023-07-17 22:15:00|7421.4|7414.4|7421.2|7414.2|7421.6|7414.6|7421.1|7414.1|0
1689632400000|2023-07-17 22:20:00|7421.1|7414.1|7420|7413|7421.1|7414.1|7419.8|7412.8|0
1689632700000|2023-07-17 22:25:00|7419.9|7412.9|7420|7413|7420|7413|7419.9|7412.9|0
1689633000000|2023-07-17 22:30:00|7419.9|7412.9|7420|7413|7420|7413|7419.9|7412.9|0
1689633300000|2023-07-17 22:35:00|7419.9|7412.9|7418.8|7411.8|7420|7413|7418.3|7411.3|0
1689633600000|2023-07-17 22:40:00|7418.9|7411.9|7419.4|7412.4|7419.7|7412.7|7418.9|7411.9|0
1689633900000|2023-07-17 22:45:00|7419.3|7412.3|7419.1|7412.1|7419.3|7412.3|7419.1|7412.1|0
1689634200000|2023-07-17 22:50:00|7419.2|7412.2|7419.1|7412.1|7419.4|7412.4|7418.3|7411.3|0
1689634500000|2023-07-17 22:55:00|7419.2|7412.2|7418.8|7411.8|7419.4|7412.4|7418.7|7411.7|0
1689634800000|2023-07-17 23:00:00|7419.1|7412.1|7419.1|7412.1|7419.4|7412.4|7418.8|7411.8|0
1689635100000|2023-07-17 23:05:00|7419|7412|7418.3|7411.3|7419|7412|7418|7411|0
1689635400000|2023-07-17 23:10:00|7418.2|7411.2|7418.5|7411.5|7418.5|7411.5|7418|7411|0
1689635700000|2023-07-17 23:15:00|7418.4|7411.4|7418.5|7411.5|7418.5|7411.5|7417.7|7410.7|0
1689636000000|2023-07-17 23:20:00|7418.6|7411.6|7418.8|7411.8|7418.8|7411.8|7418.3|7411.3|0
1689636300000|2023-07-17 23:25:00|7418.7|7411.7|7418.3|7411.3|7418.7|7411.7|7418.3|7411.3|0
1689636600000|2023-07-17 23:30:00|7418.4|7411.4|7420|7413|7420|7413|7418.4|7411.4|0
1689636900000|2023-07-17 23:35:00|7419.9|7412.9|7420|7413|7420|7413|7419.7|7412.7|0
1689637200000|2023-07-17 23:40:00|7419.9|7412.9|7418.8|7411.8|7419.9|7412.9|7418.8|7411.8|0
1689637500000|2023-07-17 23:45:00|7418.9|7411.9|7420.2|7413.2|7420.5|7413.5|7418.8|7411.8|0
1689637800000|2023-07-17 23:50:00|7420.1|7413.1|7418.4|7411.4|7420.1|7413.1|7418.4|7411.4|0
1689638100000|2023-07-17 23:55:00|7418.3|7411.3|7416.7|7409.7|7418.4|7411.4|7416.7|7409.7|0
1689638400000|2023-07-18 00:00:00|7416.8|7409.8|7418|7411|7418.5|7411.5|7411.5|7404.5|0
1689638700000|2023-07-18 00:05:00|7418.5|7411.5|7418.5|7411.5|7419|7412|7418.3|7411.3|0
1689639000000|2023-07-18 00:10:00|7419|7412|7422.3|7415.3|7422.3|7415.3|7419|7412|0
1689639300000|2023-07-18 00:15:00|7421.8|7414.8|7422.5|7415.5|7422.5|7415.5|7419.8|7412.8|0
1689639600000|2023-07-18 00:20:00|7422|7415|7422.5|7415.5|7423|7416|7422|7415|0
1689639900000|2023-07-18 00:25:00|7422.8|7415.8|7420.5|7413.5|7422.8|7415.8|7420.3|7413.3|0
1689640200000|2023-07-18 00:30:00|7420.3|7413.3|7420.3|7413.3|7421.3|7414.3|7420|7413|0
1689640500000|2023-07-18 00:35:00|7420.5|7413.5|7421.3|7414.3|7421.5|7414.5|7420.5|7413.5|0
1689640800000|2023-07-18 00:40:00|7421.5|7414.5|7421.5|7414.5|7421.8|7414.8|7421|7414|0
1689641100000|2023-07-18 00:45:00|7421.8|7414.8|7424|7417|7424|7417|7421.5|7414.5|0
1689641400000|2023-07-18 00:50:00|7423.5|7416.5|7424.3|7417.3|7424.3|7417.3|7423|7416|0
1689641700000|2023-07-18 00:55:00|7424|7417|7423|7416|7424|7417|7422.5|7415.5|0
1689642000000|2023-07-18 01:00:00|7422.5|7415.5|7422.3|7415.3|7422.5|7415.5|7421|7414|0
1689642300000|2023-07-18 01:05:00|7422.8|7415.8|7421.5|7414.5|7423|7416|7421.5|7414.5|0
1689642600000|2023-07-18 01:10:00|7421.8|7414.8|7422|7415|7422.5|7415.5|7421.5|7414.5|0
1689642900000|2023-07-18 01:15:00|7422.3|7415.3|7423.5|7416.5|7424.3|7417.3|7421.8|7414.8|0
1689643200000|2023-07-18 01:20:00|7423.3|7416.3|7423.8|7416.8|7423.8|7416.8|7422.8|7415.8|0
1689643500000|2023-07-18 01:25:00|7424|7417|7423.5|7416.5|7424|7417|7423.5|7416.5|0
1689643800000|2023-07-18 01:30:00|7423|7416|7420.5|7413.5|7423|7416|7419.8|7412.8|0
1689644100000|2023-07-18 01:35:00|7420.3|7413.3|7414.5|7407.5|7420.3|7413.3|7414|7407|0
1689644400000|2023-07-18 01:40:00|7414.3|7407.3|7409|7402|7414.3|7407.3|7408.8|7401.8|0
1689644700000|2023-07-18 01:45:00|7409.3|7402.3|7412|7405|7412.3|7405.3|7409|7402|0
1689645000000|2023-07-18 01:50:00|7411.5|7404.5|7413.8|7406.8|7414|7407|7411.3|7404.3|0
1689645300000|2023-07-18 01:55:00|7414|7407|7414.5|7407.5|7415|7408|7413|7406|0
1689645600000|2023-07-18 02:00:00|7414.8|7407.8|7415|7408|7415.3|7408.3|7413.5|7406.5|0
1689645900000|2023-07-18 02:05:00|7414.8|7407.8|7415|7408|7415|7408|7413.5|7406.5|0
1689646200000|2023-07-18 02:10:00|7414.8|7407.8|7413.8|7406.8|7415.5|7408.5|7413.5|7406.5|0
1689646500000|2023-07-18 02:15:00|7413.5|7406.5|7415|7408|7415|7408|7413.5|7406.5|0
1689646800000|2023-07-18 02:20:00|7414.8|7407.8|7413.5|7406.5|7414.8|7407.8|7413.3|7406.3|0
1689647100000|2023-07-18 02:25:00|7413.3|7406.3|7412|7405|7413.5|7406.5|7411.8|7404.8|0
1689647400000|2023-07-18 02:30:00|7412.3|7405.3|7412.3|7405.3|7412.8|7405.8|7411.5|7404.5|0
1689647700000|2023-07-18 02:35:00|7412|7405|7412|7405|7412.5|7405.5|7411.5|7404.5|0
1689648000000|2023-07-18 02:40:00|7411.8|7404.8|7414|7407|7414|7407|7411.8|7404.8|0
1689648300000|2023-07-18 02:45:00|7413.8|7406.8|7413.5|7406.5|7414|7407|7413|7406|0
1689648600000|2023-07-18 02:50:00|7413.8|7406.8|7415.5|7408.5|7415.8|7408.8|7413.5|7406.5|0
1689648900000|2023-07-18 02:55:00|7415.8|7408.8|7415|7408|7416|7409|7415|7408|0
1689649200000|2023-07-18 03:00:00|7414.8|7407.8|7414|7407|7414.8|7407.8|7413.5|7406.5|0
1689649500000|2023-07-18 03:05:00|7414.5|7407.5|7414.3|7407.3|7414.5|7407.5|7413.3|7406.3|0
1689649800000|2023-07-18 03:10:00|7414|7407|7414.5|7407.5|7414.5|7407.5|7413.8|7406.8|0
1689650100000|2023-07-18 03:15:00|7414.3|7407.3|7414.3|7407.3|7414.5|7407.5|7414|7407|0
1689650400000|2023-07-18 03:20:00|7414|7407|7414.5|7407.5|7414.5|7407.5|7413.8|7406.8|0
1689650700000|2023-07-18 03:25:00|7414.3|7407.3|7415|7408|7415|7408|7414|7407|0
1689651000000|2023-07-18 03:30:00|7415.3|7408.3|7415.3|7408.3|7416|7409|7414.3|7407.3|0
1689651300000|2023-07-18 03:35:00|7415|7408|7415|7408|7415.5|7408.5|7414.5|7407.5|0
1689651600000|2023-07-18 03:40:00|7414.8|7407.8|7414.5|7407.5|7414.8|7407.8|7413.8|7406.8|0
1689651900000|2023-07-18 03:45:00|7414.3|7407.3|7414.3|7407.3|7414.5|7407.5|7414|7407|0
1689652200000|2023-07-18 03:50:00|7414|7407|7414|7407|7414.5|7407.5|7414|7407|0
1689652500000|2023-07-18 03:55:00|7414.3|7407.3|7413|7406|7414.3|7407.3|7413|7406|0
1689652800000|2023-07-18 04:00:00|7413.5|7406.5|7413.3|7406.3|7414|7407|7413|7406|0
1689653100000|2023-07-18 04:05:00|7413.5|7406.5|7412.3|7405.3|7413.5|7406.5|7411.5|7404.5|0
1689653400000|2023-07-18 04:10:00|7413|7406|7412.8|7405.8|7413|7406|7412|7405|0
1689653700000|2023-07-18 04:15:00|7413.3|7406.3|7411.5|7404.5|7413.3|7406.3|7411.3|7404.3|0
1689654000000|2023-07-18 04:20:00|7411.8|7404.8|7412.8|7405.8|7413|7406|7411.5|7404.5|0
1689654300000|2023-07-18 04:25:00|7413|7406|7412.3|7405.3|7413|7406|7412|7405|0
1689654600000|2023-07-18 04:30:00|7412.8|7405.8|7412.8|7405.8|7412.8|7405.8|7412|7405|0
1689654900000|2023-07-18 04:35:00|7412.3|7405.3|7412|7405|7412.5|7405.5|7412|7405|0
1689655200000|2023-07-18 04:40:00|7412.3|7405.3|7412.8|7405.8|7412.8|7405.8|7412|7405|0
1689655500000|2023-07-18 04:45:00|7413|7406|7413.8|7406.8|7413.8|7406.8|7413|7406|0
1689655800000|2023-07-18 04:50:00|7414.3|7407.3|7415|7408|7415|7408|7414.3|7407.3|0
1689656100000|2023-07-18 04:55:00|7414.8|7407.8|7415.5|7408.5|7415.8|7408.8|7414.5|7407.5|0
1689656400000|2023-07-18 05:00:00|7415.3|7408.3|7414.8|7407.8|7415.5|7408.5|7414.3|7407.3|0
1689656700000|2023-07-18 05:05:00|7415.5|7408.5|7415|7408|7415.5|7408.5|7414.5|7407.5|0
1689657000000|2023-07-18 05:10:00|7415.3|7408.3|7416|7409|7416|7409|7415.3|7408.3|0
1689657300000|2023-07-18 05:15:00|7415.8|7408.8|7415.5|7408.5|7416|7409|7415|7408|0
1689657600000|2023-07-18 05:20:00|7415.3|7408.3|7415.3|7408.3|7416|7409|7414.3|7407.3|0
1689657900000|2023-07-18 05:25:00|7416|7409|7416.5|7409.5|7416.8|7409.8|7415.5|7408.5|0
1689658200000|2023-07-18 05:30:00|7416.8|7409.8|7416.8|7409.8|7417.8|7410.8|7416.5|7409.5|0
1689658500000|2023-07-18 05:35:00|7416.5|7409.5|7416.8|7409.8|7417.3|7410.3|7416.5|7409.5|0
1689658800000|2023-07-18 05:40:00|7416.5|7409.5|7416.5|7409.5|7417.5|7410.5|7416.3|7409.3|0
1689659100000|2023-07-18 05:45:00|7416.8|7409.8|7417|7410|7417.8|7410.8|7415.8|7408.8|0
1689659400000|2023-07-18 05:50:00|7417.3|7410.3|7416.8|7409.8|7417.5|7410.5|7415.5|7408.5|0
1689659700000|2023-07-18 05:55:00|7416.5|7409.5|7417.5|7410.5|7417.5|7410.5|7416|7409|0
1689660000000|2023-07-18 06:00:00|7417|7410|7416.3|7409.3|7418|7411|7415|7408|0
1689660300000|2023-07-18 06:05:00|7416.5|7409.5|7411|7404|7416.5|7409.5|7411|7404|0
1689660600000|2023-07-18 06:10:00|7410.8|7403.8|7412.3|7405.3|7412.3|7405.3|7409|7402|0
1689660900000|2023-07-18 06:15:00|7411.8|7404.8|7410.8|7403.8|7412.5|7405.5|7408.3|7401.3|0
1689661200000|2023-07-18 06:20:00|7410.5|7403.5|7416.3|7409.3|7416.3|7409.3|7410.3|7403.3|0
1689661500000|2023-07-18 06:25:00|7416|7409|7416.5|7409.5|7416.8|7409.8|7414.8|7407.8|0
1689661800000|2023-07-18 06:30:00|7416.8|7409.8|7415.3|7408.3|7418|7411|7415.3|7408.3|0
1689662100000|2023-07-18 06:35:00|7414.3|7407.3|7414|7407|7414.8|7407.8|7413.8|7406.8|0
1689662400000|2023-07-18 06:40:00|7413.8|7406.8|7411.3|7404.3|7413.8|7406.8|7411.3|7404.3|0
1689662700000|2023-07-18 06:45:00|7411.8|7404.8|7411|7404|7412.3|7405.3|7410.8|7403.8|0
1689663000000|2023-07-18 06:50:00|7410.8|7403.8|7410.8|7403.8|7411.3|7404.3|7408.8|7401.8|0
1689663300000|2023-07-18 06:55:00|7410.3|7403.3|7408.3|7401.3|7413.3|7406.3|7408.3|7401.3|0
1689663600000|2023-07-18 07:00:00|7407.5|7400.5|7407.8|7400.8|7409.8|7402.8|7400.8|7393.8|0
1689663900000|2023-07-18 07:05:00|7408.8|7401.8|7410.3|7403.3|7416.3|7409.3|7408.8|7401.8|0
1689664200000|2023-07-18 07:10:00|7409.8|7402.8|7415.3|7408.3|7417.3|7410.3|7407.3|7400.3|0
1689664500000|2023-07-18 07:15:00|7416|7409|7419.5|7412.5|7420.5|7413.5|7414.5|7407.5|0
1689664800000|2023-07-18 07:20:00|7419.2|7412.2|7418.2|7411.2|7422.7|7415.7|7417.4|7410.4|0
1689665100000|2023-07-18 07:25:00|7418.4|7411.4|7413.9|7406.9|7418.4|7411.4|7413.2|7406.2|0
1689665400000|2023-07-18 07:30:00|7415.4|7408.4|7413.7|7406.7|7415.9|7408.9|7410.9|7403.9|0
1689665700000|2023-07-18 07:35:00|7414.2|7407.2|7414.9|7407.9|7415.2|7408.2|7412.2|7405.2|0
1689666000000|2023-07-18 07:40:00|7415.6|7408.6|7417.4|7410.4|7417.9|7410.9|7414.4|7407.4|0
1689666300000|2023-07-18 07:45:00|7417.9|7410.9|7418.4|7411.4|7420.6|7413.6|7416.9|7409.9|0
1689666600000|2023-07-18 07:50:00|7418.6|7411.6|7418.6|7411.6|7420.6|7413.6|7416.9|7409.9|0
1689666900000|2023-07-18 07:55:00|7418.9|7411.9|7421.9|7414.9|7424.4|7417.4|7416.4|7409.4|0
1689667200000|2023-07-18 08:00:00|7422.6|7415.6|7422.9|7415.9|7423.4|7416.4|7419.9|7412.9|0
1689667500000|2023-07-18 08:05:00|7422.4|7415.4|7424.1|7417.1|7426.4|7419.4|7421.9|7414.9|0
1689667800000|2023-07-18 08:10:00|7424.4|7417.4|7426.1|7419.1|7426.1|7419.1|7422.1|7415.1|0
1689668100000|2023-07-18 08:15:00|7426.4|7419.4|7426.9|7419.9|7427.9|7420.9|7424.9|7417.9|0
1689668400000|2023-07-18 08:20:00|7426.6|7419.6|7425.1|7418.1|7428.4|7421.4|7424.9|7417.9|0
1689668700000|2023-07-18 08:25:00|7425.4|7418.4|7426.4|7419.4|7426.4|7419.4|7423.4|7416.4|0
1689669000000|2023-07-18 08:30:00|7425.9|7418.9|7427.9|7420.9|7428.9|7421.9|7424.9|7417.9|0
1689669300000|2023-07-18 08:35:00|7427.4|7420.4|7426.6|7419.6|7428.4|7421.4|7424.4|7417.4|0
1689669600000|2023-07-18 08:40:00|7426.4|7419.4|7425.9|7418.9|7426.9|7419.9|7424.6|7417.6|0
1689669900000|2023-07-18 08:45:00|7425.4|7418.4|7423.4|7416.4|7425.4|7418.4|7422.4|7415.4|0
1689670200000|2023-07-18 08:50:00|7423.6|7416.6|7419.6|7412.6|7424.4|7417.4|7417.4|7410.4|0
1689670500000|2023-07-18 08:55:00|7419.4|7412.4|7422.6|7415.6|7423.6|7416.6|7418.4|7411.4|0
1689670800000|2023-07-18 09:00:00|7422.4|7415.4|7419.4|7412.4|7422.9|7415.9|7417.9|7410.9|0
1689671100000|2023-07-18 09:05:00|7419.6|7412.6|7418.9|7411.9|7421.4|7414.4|7417.6|7410.6|0
1689671400000|2023-07-18 09:10:00|7419.4|7412.4|7419.4|7412.4|7420.9|7413.9|7418.1|7411.1|0
1689671700000|2023-07-18 09:15:00|7419.6|7412.6|7423.6|7416.6|7423.6|7416.6|7419.4|7412.4|0
1689672000000|2023-07-18 09:20:00|7423.4|7416.4|7424.4|7417.4|7424.6|7417.6|7421.9|7414.9|0
1689672300000|2023-07-18 09:25:00|7424.1|7417.1|7423.9|7416.9|7424.9|7417.9|7422.9|7415.9|0
1689672600000|2023-07-18 09:30:00|7423.6|7416.6|7424.9|7417.9|7426.1|7419.1|7423.4|7416.4|0
1689672900000|2023-07-18 09:35:00|7424.6|7417.6|7425.9|7418.9|7426.4|7419.4|7423.4|7416.4|0
1689673200000|2023-07-18 09:40:00|7426.1|7419.1|7429.4|7422.4|7429.6|7422.6|7426.1|7419.1|0
1689673500000|2023-07-18 09:45:00|7429.1|7422.1|7425.9|7418.9|7429.4|7422.4|7424.6|7417.6|0
1689673800000|2023-07-18 09:50:00|7425.6|7418.6|7427.1|7420.1|7427.6|7420.6|7425.4|7418.4|0
1689674100000|2023-07-18 09:55:00|7427.4|7420.4|7425.4|7418.4|7427.6|7420.6|7424.9|7417.9|0
1689674400000|2023-07-18 10:00:00|7425.1|7418.1|7421.4|7414.4|7425.4|7418.4|7420.9|7413.9|0
1689674700000|2023-07-18 10:05:00|7421.6|7414.6|7421.2|7414.2|7422|7415|7420.2|7413.2|0
1689675000000|2023-07-18 10:10:00|7421.5|7414.5|7421|7414|7422.5|7415.5|7420.5|7413.5|0
1689675300000|2023-07-18 10:15:00|7421.5|7414.5|7420.5|7413.5|7422.5|7415.5|7420|7413|0
1689675600000|2023-07-18 10:20:00|7420|7413|7418.5|7411.5|7421.7|7414.7|7418.5|7411.5|0
1689675900000|2023-07-18 10:25:00|7418.7|7411.7|7416.7|7409.7|7419|7412|7416.5|7409.5|0
1689676200000|2023-07-18 10:30:00|7417|7410|7415.2|7408.2|7418|7411|7415|7408|0
1689676500000|2023-07-18 10:35:00|7415|7408|7412|7405|7415|7408|7410|7403|0
1689676800000|2023-07-18 10:40:00|7412.2|7405.2|7413.7|7406.7|7414|7407|7411.5|7404.5|0
1689677100000|2023-07-18 10:45:00|7414|7407|7414|7407|7417|7410|7413|7406|0
1689677400000|2023-07-18 10:50:00|7413.5|7406.5|7415|7408|7415|7408|7412.7|7405.7|0
1689677700000|2023-07-18 10:55:00|7414.7|7407.7|7414|7407|7415.5|7408.5|7413.5|7406.5|0
1689678000000|2023-07-18 11:00:00|7413.5|7406.5|7416.5|7409.5|7417|7410|7413.5|7406.5|0
1689678300000|2023-07-18 11:05:00|7416.7|7409.7|7413|7406|7416.7|7409.7|7413|7406|0
1689678600000|2023-07-18 11:10:00|7412.7|7405.7|7414|7407|7414.2|7407.2|7411.7|7404.7|0
1689678900000|2023-07-18 11:15:00|7414.2|7407.2|7414.5|7407.5|7415.5|7408.5|7413|7406|0
1689679200000|2023-07-18 11:20:00|7415|7408|7413.5|7406.5|7415|7408|7412.5|7405.5|0
1689679500000|2023-07-18 11:25:00|7413|7406|7418.5|7411.5|7419|7412|7413|7406|0
1689679800000|2023-07-18 11:30:00|7418.7|7411.7|7416.2|7409.2|7418.7|7411.7|7416|7409|0
1689680100000|2023-07-18 11:35:00|7416.5|7409.5|7414.7|7407.7|7416.5|7409.5|7414.5|7407.5|0
1689680400000|2023-07-18 11:40:00|7415|7408|7414.3|7407.3|7415.8|7408.8|7413.8|7406.8|0
1689680700000|2023-07-18 11:45:00|7414.8|7407.8|7415.8|7408.8|7416.8|7409.8|7414.8|7407.8|0
1689681000000|2023-07-18 11:50:00|7416|7409|7413.8|7406.8|7416.3|7409.3|7413.3|7406.3|0
1689681300000|2023-07-18 11:55:00|7413.3|7406.3|7412.8|7405.8|7414.3|7407.3|7412.3|7405.3|0
1689681600000|2023-07-18 12:00:00|7413.3|7406.3|7411|7404|7413.3|7406.3|7411|7404|0
1689681900000|2023-07-18 12:05:00|7410.8|7403.8|7407.3|7400.3|7411|7404|7407|7400|0
1689682200000|2023-07-18 12:10:00|7407|7400|7405|7398|7407|7400|7403.3|7396.3|0
1689682500000|2023-07-18 12:15:00|7405.3|7398.3|7407.8|7400.8|7409.3|7402.3|7404.8|7397.8|0
1689682800000|2023-07-18 12:20:00|7408|7401|7406.8|7399.8|7409.3|7402.3|7406.8|7399.8|0
1689683100000|2023-07-18 12:25:00|7407|7400|7407.5|7400.5|7409.3|7402.3|7406.8|7399.8|0
1689683400000|2023-07-18 12:30:00|7407.8|7400.8|7408.3|7401.3|7409.8|7402.8|7404.3|7397.3|0
1689683700000|2023-07-18 12:35:00|7408|7401|7406|7399|7410.3|7403.3|7406|7399|0
1689684000000|2023-07-18 12:40:00|7405.8|7398.8|7404.8|7397.8|7408.3|7401.3|7404.3|7397.3|0
1689684300000|2023-07-18 12:45:00|7404.5|7397.5|7408.8|7401.8|7409.3|7402.3|7404.5|7397.5|0
1689684600000|2023-07-18 12:50:00|7409|7402|7409.8|7402.8|7410.3|7403.3|7409|7402|0
1689684900000|2023-07-18 12:55:00|7410|7403|7412.3|7405.3|7412.3|7405.3|7407.8|7400.8|0
1689685200000|2023-07-18 13:00:00|7412.8|7405.8|7415.8|7408.8|7416.3|7409.3|7412.3|7405.3|0
1689685500000|2023-07-18 13:05:00|7416|7409|7412.8|7405.8|7416|7409|7412.8|7405.8|0
1689685800000|2023-07-18 13:10:00|7412.3|7405.3|7406.8|7399.8|7412.8|7405.8|7406.8|7399.8|0
1689686100000|2023-07-18 13:15:00|7406.5|7399.5|7408.3|7401.3|7408.8|7401.8|7405.3|7398.3|0
1689686400000|2023-07-18 13:20:00|7407.5|7400.5|7408.8|7401.8|7409.5|7402.5|7407.5|7400.5|0
1689686700000|2023-07-18 13:25:00|7408|7401|7411.8|7404.8|7413.3|7406.3|7407.8|7400.8|0
1689687000000|2023-07-18 13:30:00|7412.3|7405.3|7418.5|7411.5|7420.3|7413.3|7411.8|7404.8|0
1689687300000|2023-07-18 13:35:00|7418.8|7411.8|7427.8|7420.8|7429.8|7422.8|7418.8|7411.8|0
1689687600000|2023-07-18 13:40:00|7427.3|7420.3|7432.8|7425.8|7435.8|7428.8|7427.3|7420.3|0
1689687900000|2023-07-18 13:45:00|7433.3|7426.3|7434.8|7427.8|7435.3|7428.3|7430.3|7423.3|0
1689688200000|2023-07-18 13:50:00|7435.3|7428.3|7439.8|7432.8|7441.3|7434.3|7435.3|7428.3|0
1689688500000|2023-07-18 13:55:00|7439.3|7432.3|7438.3|7431.3|7440.8|7433.8|7436.5|7429.5|0
1689688800000|2023-07-18 14:00:00|7438|7431|7444.8|7437.8|7445|7438|7437.3|7430.3|0
1689689100000|2023-07-18 14:05:00|7445.3|7438.3|7439.8|7432.8|7445.3|7438.3|7439.3|7432.3|0
1689689400000|2023-07-18 14:10:00|7438.9|7431.9|7440.1|7433.1|7441.9|7434.9|7437.9|7430.9|0
1689689700000|2023-07-18 14:15:00|7440.4|7433.4|7438.4|7431.4|7440.4|7433.4|7434.9|7427.9|0
1689690000000|2023-07-18 14:20:00|7438.1|7431.1|7439.4|7432.4|7439.9|7432.9|7435.9|7428.9|0
1689690300000|2023-07-18 14:25:00|7439.1|7432.1|7438.4|7431.4|7440.4|7433.4|7437.6|7430.6|0
1689690600000|2023-07-18 14:30:00|7437.9|7430.9|7438.9|7431.9|7441.4|7434.4|7436.9|7429.9|0
1689690900000|2023-07-18 14:35:00|7439.1|7432.1|7443.9|7436.9|7444.1|7437.1|7438.4|7431.4|0
1689691200000|2023-07-18 14:40:00|7443.6|7436.6|7448.4|7441.4|7448.9|7441.9|7443.4|7436.4|0
1689691500000|2023-07-18 14:45:00|7448.6|7441.6|7448.9|7441.9|7448.9|7441.9|7445.9|7438.9|0
1689691800000|2023-07-18 14:50:00|7448.6|7441.6|7452.4|7445.4|7453.4|7446.4|7448.4|7441.4|0
1689692100000|2023-07-18 14:55:00|7452.6|7445.6|7453.6|7446.6|7454.4|7447.4|7450.9|7443.9|0
1689692400000|2023-07-18 15:00:00|7453.4|7446.4|7455.4|7448.4|7456.4|7449.4|7452.9|7445.9|0
1689692700000|2023-07-18 15:05:00|7455.9|7448.9|7456.9|7449.9|7457.4|7450.4|7453.9|7446.9|0
1689693000000|2023-07-18 15:10:00|7457.4|7450.4|7457.6|7450.6|7458.9|7451.9|7455.9|7448.9|0
1689693300000|2023-07-18 15:15:00|7457.9|7450.9|7459.6|7452.6|7459.6|7452.6|7457.1|7450.1|0
1689693600000|2023-07-18 15:20:00|7459.4|7452.4|7461.9|7454.9|7462.1|7455.1|7457.9|7450.9|0
1689693900000|2023-07-18 15:25:00|7461.4|7454.4|7460.9|7453.9|7463.4|7456.4|7460.1|7453.1|0
1689694200000|2023-07-18 15:30:00|7461.4|7454.4|7458.1|7451.1|7461.4|7454.4|7457.6|7450.6|0
1689694500000|2023-07-18 15:35:00|7457.9|7450.9|7461.4|7454.4|7461.9|7454.9|7457.4|7450.4|0
1689694800000|2023-07-18 15:40:00|7461.6|7454.6|7460.9|7453.9|7462.4|7455.4|7459.6|7452.6|0
1689695100000|2023-07-18 15:45:00|7460.4|7453.4|7461.1|7454.1|7461.4|7454.4|7459.9|7452.9|0
1689695400000|2023-07-18 15:50:00|7461.4|7454.4|7460.4|7453.4|7461.9|7454.9|7459.9|7452.9|0
1689695700000|2023-07-18 15:55:00|7460.9|7453.9|7461.9|7454.9|7462.1|7455.1|7460.4|7453.4|0
1689696000000|2023-07-18 16:00:00|7462.4|7455.4|7460.4|7453.4|7462.4|7455.4|7460.4|7453.4|0
1689696300000|2023-07-18 16:05:00|7460.9|7453.9|7460.9|7453.9|7461.4|7454.4|7459.9|7452.9|0
1689696600000|2023-07-18 16:10:00|7460.4|7453.4|7459.9|7452.9|7461.9|7454.9|7459.4|7452.4|0
1689696900000|2023-07-18 16:15:00|7459.4|7452.4|7461.9|7454.9|7461.9|7454.9|7459.4|7452.4|0
1689697200000|2023-07-18 16:20:00|7462.4|7455.4|7458.9|7451.9|7462.4|7455.4|7458.9|7451.9|0
1689697500000|2023-07-18 16:25:00|7459.1|7452.1|7459.9|7452.9|7460.6|7453.6|7458.9|7451.9|0
1689697800000|2023-07-18 16:30:00|7459.6|7452.6|7459.9|7452.9|7460.4|7453.4|7459.4|7452.4|0
1689698100000|2023-07-18 16:35:00|7460.1|7453.1|7459.9|7452.9|7460.4|7453.4|7459.9|7452.9|0
1689698400000|2023-07-18 16:40:00|7460.4|7453.4|7458.9|7451.9|7460.4|7453.4|7458.9|7451.9|0
1689698700000|2023-07-18 16:45:00|7458.4|7451.4|7457.9|7450.9|7458.4|7451.4|7456.9|7449.9|0
1689699000000|2023-07-18 16:50:00|7458.1|7451.1|7457.9|7450.9|7458.4|7451.4|7456.9|7449.9|0
1689699300000|2023-07-18 16:55:00|7457.4|7450.4|7456.4|7449.4|7457.4|7450.4|7455.4|7448.4|0
1689699600000|2023-07-18 17:00:00|7456.1|7449.1|7457.4|7450.4|7457.4|7450.4|7455.9|7448.9|0
1689699900000|2023-07-18 17:05:00|7457.6|7450.6|7457.4|7450.4|7457.9|7450.9|7456.9|7449.9|0
1689700200000|2023-07-18 17:10:00|7457.6|7450.6|7456.9|7449.9|7457.6|7450.6|7456.4|7449.4|0
1689700500000|2023-07-18 17:15:00|7457.1|7450.1|7455.9|7448.9|7457.4|7450.4|7455.4|7448.4|0
1689700800000|2023-07-18 17:20:00|7456.1|7449.1|7455.9|7448.9|7456.4|7449.4|7454.9|7447.9|0
1689701100000|2023-07-18 17:25:00|7456.4|7449.4|7455.9|7448.9|7456.4|7449.4|7455.4|7448.4|0
1689701400000|2023-07-18 17:30:00|7455.4|7448.4|7455.4|7448.4|7455.4|7448.4|7454.9|7447.9|0
1689701700000|2023-07-18 17:35:00|7455.9|7448.9|7455.9|7448.9|7455.9|7448.9|7455.4|7448.4|0
1689702000000|2023-07-18 17:40:00|7456.4|7449.4|7455.9|7448.9|7457.4|7450.4|7455.9|7448.9|0
1689702300000|2023-07-18 17:45:00|7455.4|7448.4|7455.9|7448.9|7456.4|7449.4|7454.4|7447.4|0
1689702600000|2023-07-18 17:50:00|7456.4|7449.4|7457.1|7450.1|7457.1|7450.1|7455.4|7448.4|0
1689702900000|2023-07-18 17:55:00|7456.9|7449.9|7455.9|7448.9|7456.9|7449.9|7455.4|7448.4|0
1689703200000|2023-07-18 18:00:00|7455.6|7448.6|7456.1|7449.1|7456.6|7449.6|7455.4|7448.4|0
1689703500000|2023-07-18 18:05:00|7455.9|7448.9|7456.9|7449.9|7456.9|7449.9|7455.4|7448.4|0
1689703800000|2023-07-18 18:10:00|7457.1|7450.1|7457.9|7450.9|7458.9|7451.9|7456.1|7449.1|0
1689704100000|2023-07-18 18:15:00|7457.4|7450.4|7456.6|7449.6|7457.4|7450.4|7456.4|7449.4|0
1689704400000|2023-07-18 18:20:00|7456.4|7449.4|7457.4|7450.4|7457.9|7450.9|7456.4|7449.4|0
1689704700000|2023-07-18 18:25:00|7457.6|7450.6|7459.9|7452.9|7459.9|7452.9|7457.1|7450.1|0
1689705000000|2023-07-18 18:30:00|7459.4|7452.4|7459.4|7452.4|7460.1|7453.1|7459.4|7452.4|0
1689705300000|2023-07-18 18:35:00|7459.1|7452.1|7458.9|7451.9|7459.4|7452.4|7458.4|7451.4|0
1689705600000|2023-07-18 18:40:00|7458.6|7451.6|7458.9|7451.9|7458.9|7451.9|7457.9|7450.9|0
1689705900000|2023-07-18 18:45:00|7459.1|7452.1|7459.9|7452.9|7459.9|7452.9|7459.1|7452.1|0
1689706200000|2023-07-18 18:50:00|7459.6|7452.6|7458.4|7451.4|7459.6|7452.6|7457.9|7450.9|0
1689706500000|2023-07-18 18:55:00|7458.6|7451.6|7460.4|7453.4|7460.9|7453.9|7458.1|7451.1|0
1689706800000|2023-07-18 19:00:00|7459.9|7452.9|7461.1|7454.1|7461.4|7454.4|7458.9|7451.9|0
1689707100000|2023-07-18 19:05:00|7460.9|7453.9|7460.4|7453.4|7461.4|7454.4|7459.9|7452.9|0
1689707400000|2023-07-18 19:10:00|7459.9|7452.9|7462.9|7455.9|7462.9|7455.9|7459.9|7452.9|0
1689707700000|2023-07-18 19:15:00|7463.1|7456.1|7463.9|7456.9|7463.9|7456.9|7462.9|7455.9|0
1689708000000|2023-07-18 19:20:00|7463.4|7456.4|7464.9|7457.9|7464.9|7457.9|7463.4|7456.4|0
1689708300000|2023-07-18 19:25:00|7465.4|7458.4|7465.9|7458.9|7466.4|7459.4|7465.4|7458.4|0
1689708600000|2023-07-18 19:30:00|7465.6|7458.6|7464.9|7457.9|7466.4|7459.4|7463.4|7456.4|0
1689708900000|2023-07-18 19:35:00|7465.1|7458.1|7464.9|7457.9|7465.9|7458.9|7464.6|7457.6|0
1689709200000|2023-07-18 19:40:00|7465.1|7458.1|7465.4|7458.4|7466.4|7459.4|7465.1|7458.1|0
1689709500000|2023-07-18 19:45:00|7464.9|7457.9|7465.4|7458.4|7465.9|7458.9|7463.9|7456.9|0
1689709800000|2023-07-18 19:50:00|7465.9|7458.9|7465.9|7458.9|7467.4|7460.4|7463.4|7456.4|0
1689710100000|2023-07-18 19:55:00|7466.4|7459.4|7463.8|7456.8|7467.1|7460.1|7463.8|7456.8|0
1689710400000|2023-07-18 20:00:00|7463.9|7456.9|7460.4|7453.4|7463.9|7456.9|7460.3|7453.3|0
1689710700000|2023-07-18 20:05:00|7460.3|7453.3|7459.6|7452.6|7461.9|7454.9|7459.4|7452.4|0
1689711000000|2023-07-18 20:10:00|7459.5|7452.5|7460|7453|7460.1|7453.1|7458.6|7451.6|0
1689711300000|2023-07-18 20:15:00|7459.5|7452.5|7461.2|7454.2|7461.2|7454.2|7459.2|7452.2|0
1689711600000|2023-07-18 20:20:00|7461.3|7454.3|7459.8|7452.8|7461.8|7454.8|7459.8|7452.8|0
1689711900000|2023-07-18 20:25:00|7459.9|7452.9|7461.4|7454.4|7461.4|7454.4|7459.5|7452.5|0
1689712200000|2023-07-18 20:30:00|7461.3|7454.3|7461.2|7454.2|7461.4|7454.4|7460.9|7453.9|0
1689712500000|2023-07-18 20:35:00|7461.1|7454.1|7460.9|7453.9|7461.3|7454.3|7460.9|7453.9|0
1689712800000|2023-07-18 20:40:00|7461|7454|7462.2|7455.2|7462.2|7455.2|7460.9|7453.9|0
1689713100000|2023-07-18 20:45:00|7462.1|7455.1|7461.5|7454.5|7462.1|7455.1|7461.3|7454.3|0
1689713400000|2023-07-18 20:50:00|7461.6|7454.6|7461.8|7454.8|7462.4|7455.4|7461.6|7454.6|0
1689713700000|2023-07-18 20:55:00|7461.7|7454.7|7460.1|7453.1|7461.8|7454.8|7460.1|7453.1|0
1689714000000|2023-07-18 21:00:00|7460.3|7453.3|7460.5|7453.5|7460.8|7453.8|7460.3|7453.3|0
1689714300000|2023-07-18 21:05:00|7460.6|7453.6|7460.3|7453.3|7460.6|7453.6|7460.2|7453.2|0
1689714600000|2023-07-18 21:10:00|7460.4|7453.4|7460.6|7453.6|7460.6|7453.6|7460.4|7453.4|0
1689714900000|2023-07-18 21:15:00|7460.5|7453.5|7460.5|7453.5|7460.5|7453.5|7460.5|7453.5|0
1689715200000|2023-07-18 21:20:00|7460.4|7453.4|7460.3|7453.3|7460.7|7453.7|7460.2|7453.2|0
1689715500000|2023-07-18 21:25:00|7460.4|7453.4|7460.1|7453.1|7460.7|7453.7|7460.1|7453.1|0
1689715800000|2023-07-18 21:30:00|7460.3|7453.3|7460.4|7453.4|7460.5|7453.5|7460.3|7453.3|0
1689716100000|2023-07-18 21:35:00|7460.5|7453.5|7460.5|7453.5|7460.5|7453.5|7460.4|7453.4|0
1689716400000|2023-07-18 21:40:00|7460.6|7453.6|7460.8|7453.8|7460.8|7453.8|7460.5|7453.5|0
1689716700000|2023-07-18 21:45:00|7460.7|7453.7|7460.6|7453.6|7460.7|7453.7|7460.5|7453.5|0
1689717000000|2023-07-18 21:50:00|7461|7454|7460.9|7453.9|7461|7454|7460.9|7453.9|0
1689717300000|2023-07-18 21:55:00|7460.8|7453.8|7460.6|7453.6|7460.8|7453.8|7460.6|7453.6|0
1689717600000|2023-07-18 22:00:00|7461.1|7454.1|7463.6|7456.6|7463.6|7456.6|7460.1|7453.1|0
1689717900000|2023-07-18 22:05:00|7463.7|7456.7|7463.2|7456.2|7464.2|7457.2|7463.2|7456.2|0
1689718200000|2023-07-18 22:10:00|7463.3|7456.3|7463.2|7456.2|7464.3|7457.3|7463.2|7456.2|0
1689718500000|2023-07-18 22:15:00|7463.3|7456.3|7463.7|7456.7|7463.9|7456.9|7463.2|7456.2|0
1689718800000|2023-07-18 22:20:00|7463.8|7456.8|7463.2|7456.2|7463.8|7456.8|7463.2|7456.2|0
1689719100000|2023-07-18 22:25:00|7463|7456|7463.2|7456.2|7463.5|7456.5|7462.7|7455.7|0
1689719400000|2023-07-18 22:30:00|7463.1|7456.1|7463.2|7456.2|7463.5|7456.5|7463|7456|0
1689719700000|2023-07-18 22:35:00|7463|7456|7463|7456|7463.1|7456.1|7462.7|7455.7|0
1689720000000|2023-07-18 22:40:00|7463.2|7456.2|7463|7456|7463.8|7456.8|7463|7456|0
1689720300000|2023-07-18 22:45:00|7463.1|7456.1|7463.1|7456.1|7463.5|7456.5|7463.1|7456.1|0
1689720600000|2023-07-18 22:50:00|7463|7456|7462.8|7455.8|7463.1|7456.1|7462.5|7455.5|0
1689720900000|2023-07-18 22:55:00|7462.9|7455.9|7462.8|7455.8|7462.9|7455.9|7462.8|7455.8|0
1689721200000|2023-07-18 23:00:00|7462.9|7455.9|7464.3|7457.3|7464.7|7457.7|7462.9|7455.9|0
1689721500000|2023-07-18 23:05:00|7464.2|7457.2|7463.7|7456.7|7464.3|7457.3|7463.7|7456.7|0
1689721800000|2023-07-18 23:10:00|7463.8|7456.8|7464.7|7457.7|7464.7|7457.7|7463.8|7456.8|0
1689722100000|2023-07-18 23:15:00|7464.8|7457.8|7464.7|7457.7|7464.9|7457.9|7464.4|7457.4|0
1689722400000|2023-07-18 23:20:00|7464.6|7457.6|7464.1|7457.1|7464.6|7457.6|7464.1|7457.1|0
1689722700000|2023-07-18 23:25:00|7464.2|7457.2|7464.3|7457.3|7464.3|7457.3|7464.1|7457.1|0
1689723000000|2023-07-18 23:30:00|7464.2|7457.2|7464.1|7457.1|7464.2|7457.2|7463.7|7456.7|0
1689723300000|2023-07-18 23:35:00|7463.8|7456.8|7463.7|7456.7|7464.1|7457.1|7463.7|7456.7|0
1689723600000|2023-07-18 23:40:00|7463.8|7456.8|7464.3|7457.3|7464.3|7457.3|7463.8|7456.8|0
1689723900000|2023-07-18 23:45:00|7464.2|7457.2|7464.9|7457.9|7464.9|7457.9|7464|7457|0
1689724200000|2023-07-18 23:50:00|7465|7458|7463.6|7456.6|7465.2|7458.2|7463.6|7456.6|0
1689724500000|2023-07-18 23:55:00|7463.7|7456.7|7463.8|7456.8|7464.1|7457.1|7462.7|7455.7|0
1689724800000|2023-07-19 00:00:00|7463.7|7456.7|7465.6|7458.6|7467.4|7460.4|7461.6|7454.6|0
1689725100000|2023-07-19 00:05:00|7465.4|7458.4|7464.9|7457.9|7466.6|7459.6|7463.9|7456.9|0
1689725400000|2023-07-19 00:10:00|7465.6|7458.6|7465.6|7458.6|7466.9|7459.9|7465.1|7458.1|0
1689725700000|2023-07-19 00:15:00|7465.9|7458.9|7466.9|7459.9|7467.4|7460.4|7465.1|7458.1|0
1689726000000|2023-07-19 00:20:00|7466.6|7459.6|7467.9|7460.9|7467.9|7460.9|7466.1|7459.1|0
1689726300000|2023-07-19 00:25:00|7467.1|7460.1|7466.4|7459.4|7468.4|7461.4|7466.4|7459.4|0
1689726600000|2023-07-19 00:30:00|7465.9|7458.9|7464.9|7457.9|7467.9|7460.9|7464.6|7457.6|0
1689726900000|2023-07-19 00:35:00|7464.4|7457.4|7466.6|7459.6|7466.9|7459.9|7464.4|7457.4|0
1689727200000|2023-07-19 00:40:00|7466.9|7459.9|7467.1|7460.1|7467.1|7460.1|7465.6|7458.6|0
1689727500000|2023-07-19 00:45:00|7466.6|7459.6|7467.1|7460.1|7467.9|7460.9|7466.6|7459.6|0
1689727800000|2023-07-19 00:50:00|7467.4|7460.4|7468.4|7461.4|7468.4|7461.4|7466.9|7459.9|0
1689728100000|2023-07-19 00:55:00|7468.6|7461.6|7468.1|7461.1|7469.1|7462.1|7468.1|7461.1|0
1689728400000|2023-07-19 01:00:00|7467.9|7460.9|7466.1|7459.1|7467.9|7460.9|7464.9|7457.9|0
1689728700000|2023-07-19 01:05:00|7466.4|7459.4|7466.9|7459.9|7467.1|7460.1|7466.4|7459.4|0
1689729000000|2023-07-19 01:10:00|7467.1|7460.1|7468.1|7461.1|7468.4|7461.4|7466.6|7459.6|0
1689729300000|2023-07-19 01:15:00|7468.4|7461.4|7465.9|7458.9|7468.4|7461.4|7465.6|7458.6|0
1689729600000|2023-07-19 01:20:00|7466.1|7459.1|7466.1|7459.1|7466.1|7459.1|7464.9|7457.9|0
1689729900000|2023-07-19 01:25:00|7465.9|7458.9|7464.6|7457.6|7466.1|7459.1|7464.6|7457.6|0
1689730200000|2023-07-19 01:30:00|7464.1|7457.1|7465.9|7458.9|7465.9|7458.9|7463.6|7456.6|0
1689730500000|2023-07-19 01:35:00|7466.1|7459.1|7464.6|7457.6|7466.1|7459.1|7464.6|7457.6|0
1689730800000|2023-07-19 01:40:00|7464.9|7457.9|7464.6|7457.6|7465.1|7458.1|7463.6|7456.6|0
1689731100000|2023-07-19 01:45:00|7464.9|7457.9|7466.1|7459.1|7466.1|7459.1|7464.6|7457.6|0
1689731400000|2023-07-19 01:50:00|7466.4|7459.4|7463.1|7456.1|7466.6|7459.6|7463.1|7456.1|0
1689731700000|2023-07-19 01:55:00|7463.4|7456.4|7463.6|7456.6|7464.1|7457.1|7463.4|7456.4|0
1689732000000|2023-07-19 02:00:00|7463.9|7456.9|7462.6|7455.6|7464.1|7457.1|7462.6|7455.6|0
1689732300000|2023-07-19 02:05:00|7462.1|7455.1|7459.6|7452.6|7462.1|7455.1|7459.6|7452.6|0
1689732600000|2023-07-19 02:10:00|7459.9|7452.9|7460.6|7453.6|7461.1|7454.1|7459.6|7452.6|0
1689732900000|2023-07-19 02:15:00|7460.9|7453.9|7460.1|7453.1|7461.1|7454.1|7459.6|7452.6|0
1689733200000|2023-07-19 02:20:00|7459.9|7452.9|7459.1|7452.1|7460.1|7453.1|7458.6|7451.6|0
1689733500000|2023-07-19 02:25:00|7458.9|7451.9|7459.6|7452.6|7459.6|7452.6|7458.1|7451.1|0
1689733800000|2023-07-19 02:30:00|7459.4|7452.4|7459.6|7452.6|7459.6|7452.6|7458.6|7451.6|0
1689734100000|2023-07-19 02:35:00|7459.9|7452.9|7460.6|7453.6|7461.1|7454.1|7459.9|7452.9|0
1689734400000|2023-07-19 02:40:00|7460.9|7453.9|7460.9|7453.9|7461.1|7454.1|7460.1|7453.1|0
1689734700000|2023-07-19 02:45:00|7461.1|7454.1|7461.6|7454.6|7461.6|7454.6|7460.6|7453.6|0
1689735000000|2023-07-19 02:50:00|7461.4|7454.4|7460.6|7453.6|7461.4|7454.4|7460.4|7453.4|0
1689735300000|2023-07-19 02:55:00|7460.4|7453.4|7459.4|7452.4|7460.4|7453.4|7459.1|7452.1|0
1689735600000|2023-07-19 03:00:00|7459.1|7452.1|7459.1|7452.1|7460.1|7453.1|7459.1|7452.1|0
1689735900000|2023-07-19 03:05:00|7459.4|7452.4|7459.6|7452.6|7459.6|7452.6|7459.1|7452.1|0
1689736200000|2023-07-19 03:10:00|7459.9|7452.9|7461.1|7454.1|7461.1|7454.1|7459.9|7452.9|0
1689736500000|2023-07-19 03:15:00|7460.9|7453.9|7460.1|7453.1|7461.1|7454.1|7460.1|7453.1|0
1689736800000|2023-07-19 03:20:00|7459.9|7452.9|7460.1|7453.1|7460.1|7453.1|7459.6|7452.6|0
1689737100000|2023-07-19 03:25:00|7459.9|7452.9|7458.9|7451.9|7460.1|7453.1|7458.6|7451.6|0
1689737400000|2023-07-19 03:30:00|7458.6|7451.6|7457.4|7450.4|7458.9|7451.9|7457.4|7450.4|0
1689737700000|2023-07-19 03:35:00|7457.6|7450.6|7456.9|7449.9|7457.6|7450.6|7456.6|7449.6|0
1689738000000|2023-07-19 03:40:00|7457.1|7450.1|7456.4|7449.4|7457.1|7450.1|7456.4|7449.4|0
1689738300000|2023-07-19 03:45:00|7456.9|7449.9|7457.1|7450.1|7457.1|7450.1|7456.9|7449.9|0
1689738600000|2023-07-19 03:50:00|7457.4|7450.4|7457.4|7450.4|7457.6|7450.6|7457.4|7450.4|0
1689738900000|2023-07-19 03:55:00|7457.6|7450.6|7458.1|7451.1|7458.1|7451.1|7457.6|7450.6|0
1689739200000|2023-07-19 04:00:00|7457.9|7450.9|7457.4|7450.4|7458.6|7451.6|7457.4|7450.4|0
1689739500000|2023-07-19 04:05:00|7457.6|7450.6|7458.1|7451.1|7458.1|7451.1|7457.6|7450.6|0
1689739800000|2023-07-19 04:10:00|7457.9|7450.9|7459.1|7452.1|7459.4|7452.4|7457.9|7450.9|0
1689740100000|2023-07-19 04:15:00|7458.9|7451.9|7458.6|7451.6|7459.1|7452.1|7458.1|7451.1|0
1689740400000|2023-07-19 04:20:00|7458.9|7451.9|7458.6|7451.6|7459.6|7452.6|7458.6|7451.6|0
1689740700000|2023-07-19 04:25:00|7458.9|7451.9|7458.9|7451.9|7459.1|7452.1|7458.6|7451.6|0
1689741000000|2023-07-19 04:30:00|7459.1|7452.1|7459.1|7452.1|7459.4|7452.4|7458.4|7451.4|0
1689741300000|2023-07-19 04:35:00|7458.9|7451.9|7459.1|7452.1|7459.1|7452.1|7458.6|7451.6|0
1689741600000|2023-07-19 04:40:00|7458.9|7451.9|7458.6|7451.6|7459.6|7452.6|7458.1|7451.1|0
1689741900000|2023-07-19 04:45:00|7458.4|7451.4|7458.4|7451.4|7459.1|7452.1|7457.1|7450.1|0
1689742200000|2023-07-19 04:50:00|7458.1|7451.1|7457.6|7450.6|7458.4|7451.4|7457.4|7450.4|0
1689742500000|2023-07-19 04:55:00|7457.4|7450.4|7456.4|7449.4|7457.6|7450.6|7456.4|7449.4|0
1689742800000|2023-07-19 05:00:00|7456.9|7449.9|7458.1|7451.1|7463.4|7456.4|7456.9|7449.9|0
1689743100000|2023-07-19 05:05:00|7457.4|7450.4|7459.4|7452.4|7459.4|7452.4|7457.1|7450.1|0
1689743400000|2023-07-19 05:10:00|7459.6|7452.6|7456.6|7449.6|7459.6|7452.6|7456.4|7449.4|0
1689743700000|2023-07-19 05:15:00|7456.9|7449.9|7457.9|7450.9|7458.9|7451.9|7456.6|7449.6|0
1689744000000|2023-07-19 05:20:00|7457.4|7450.4|7457.4|7450.4|7457.9|7450.9|7457.1|7450.1|0
1689744300000|2023-07-19 05:25:00|7456.9|7449.9|7458.6|7451.6|7458.6|7451.6|7456.6|7449.6|0
1689744600000|2023-07-19 05:30:00|7458.4|7451.4|7457.9|7450.9|7458.4|7451.4|7457.6|7450.6|0
1689744900000|2023-07-19 05:35:00|7457.6|7450.6|7458.1|7451.1|7458.4|7451.4|7456.9|7449.9|0
1689745200000|2023-07-19 05:40:00|7457.9|7450.9|7461.6|7454.6|7461.6|7454.6|7457.4|7450.4|0
1689745500000|2023-07-19 05:45:00|7461.4|7454.4|7461.9|7454.9|7463.1|7456.1|7460.9|7453.9|0
1689745800000|2023-07-19 05:50:00|7461.6|7454.6|7462.6|7455.6|7462.6|7455.6|7461.6|7454.6|0
1689746100000|2023-07-19 05:55:00|7462.4|7455.4|7463.4|7456.4|7463.9|7456.9|7462.1|7455.1|0
1689746400000|2023-07-19 06:00:00|7466.9|7459.9|7496.9|7489.9|7503.9|7496.9|7464.6|7457.6|0
1689746700000|2023-07-19 06:05:00|7497.1|7490.1|7504.1|7497.1|7505.1|7498.1|7495.6|7488.6|0
1689747000000|2023-07-19 06:10:00|7504.4|7497.4|7508.6|7501.6|7513.6|7506.6|7501.1|7494.1|0
1689747300000|2023-07-19 06:15:00|7508.1|7501.1|7516.4|7509.4|7516.9|7509.9|7506.6|7499.6|0
1689747600000|2023-07-19 06:20:00|7516.1|7509.1|7519.6|7512.6|7522.9|7515.9|7515.6|7508.6|0
1689747900000|2023-07-19 06:25:00|7519.9|7512.9|7518.9|7511.9|7523.1|7516.1|7517.1|7510.1|0
1689748200000|2023-07-19 06:30:00|7518.6|7511.6|7524.9|7517.9|7525.9|7518.9|7518.6|7511.6|0
1689748500000|2023-07-19 06:35:00|7525.4|7518.4|7525.9|7518.9|7528.4|7521.4|7525.4|7518.4|0
1689748800000|2023-07-19 06:40:00|7526.4|7519.4|7519.4|7512.4|7527.1|7520.1|7518.9|7511.9|0
1689749100000|2023-07-19 06:45:00|7518.9|7511.9|7517.6|7510.6|7522.4|7515.4|7515.9|7508.9|0
1689749400000|2023-07-19 06:50:00|7518.1|7511.1|7526.4|7519.4|7526.9|7519.9|7518.1|7511.1|0
1689749700000|2023-07-19 06:55:00|7526.1|7519.1|7517.9|7510.9|7526.9|7519.9|7517.9|7510.9|0
1689750000000|2023-07-19 07:00:00|7520.9|7513.9|7526.9|7519.9|7529.4|7522.4|7505.1|7498.1|0
1689750300000|2023-07-19 07:05:00|7526.1|7519.1|7543.5|7536.5|7546.5|7539.5|7525.4|7518.4|0
1689750600000|2023-07-19 07:10:00|7543.3|7536.3|7559.5|7552.5|7560.3|7553.3|7541.3|7534.3|0
1689750900000|2023-07-19 07:15:00|7558.8|7551.8|7567.5|7560.5|7567.5|7560.5|7557.8|7550.8|0
1689751200000|2023-07-19 07:20:00|7567.8|7560.8|7552.6|7545.6|7568.3|7561.3|7550.1|7543.1|0
1689751500000|2023-07-19 07:25:00|7553.4|7546.4|7545.4|7538.4|7556.4|7549.4|7545.4|7538.4|0
1689751800000|2023-07-19 07:30:00|7544.9|7537.9|7552.6|7545.6|7553.1|7546.1|7543.9|7536.9|0
1689752100000|2023-07-19 07:35:00|7552.9|7545.9|7546.1|7539.1|7556.9|7549.9|7545.4|7538.4|0
1689752400000|2023-07-19 07:40:00|7546.9|7539.9|7543.7|7536.7|7548.7|7541.7|7542.4|7535.4|0
1689752700000|2023-07-19 07:45:00|7543.9|7536.9|7546.7|7539.7|7550.7|7543.7|7543.2|7536.2|0
1689753000000|2023-07-19 07:50:00|7546.4|7539.4|7551.7|7544.7|7551.9|7544.9|7544.4|7537.4|0
1689753300000|2023-07-19 07:55:00|7550.9|7543.9|7541.7|7534.7|7553.7|7546.7|7541.4|7534.4|0
1689753600000|2023-07-19 08:00:00|7541.4|7534.4|7539.2|7532.2|7541.9|7534.9|7535.7|7528.7|0
1689753900000|2023-07-19 08:05:00|7539.4|7532.4|7532.7|7525.7|7539.9|7532.9|7532.7|7525.7|0
1689754200000|2023-07-19 08:10:00|7532.9|7525.9|7534.2|7527.2|7536.7|7529.7|7531.2|7524.2|0
1689754500000|2023-07-19 08:15:00|7534.4|7527.4|7538.2|7531.2|7539.7|7532.7|7533.7|7526.7|0
1689754800000|2023-07-19 08:20:00|7537.7|7530.7|7543.4|7536.4|7543.7|7536.7|7536.7|7529.7|0
1689755100000|2023-07-19 08:25:00|7543.2|7536.2|7552.7|7545.7|7553.2|7546.2|7542.2|7535.2|0
1689755400000|2023-07-19 08:30:00|7552.4|7545.4|7555.7|7548.7|7558.4|7551.4|7552.4|7545.4|0
1689755700000|2023-07-19 08:35:00|7555.9|7548.9|7564.4|7557.4|7565.2|7558.2|7555.9|7548.9|0
1689756000000|2023-07-19 08:40:00|7564.2|7557.2|7564.2|7557.2|7566.7|7559.7|7563.2|7556.2|0
1689756300000|2023-07-19 08:45:00|7564.4|7557.4|7566.4|7559.4|7567.7|7560.7|7562.2|7555.2|0
1689756600000|2023-07-19 08:50:00|7566.2|7559.2|7566.7|7559.7|7570.2|7563.2|7564.7|7557.7|0
1689756900000|2023-07-19 08:55:00|7567.2|7560.2|7573.7|7566.7|7573.9|7566.9|7566.2|7559.2|0
1689757200000|2023-07-19 09:00:00|7573.9|7566.9|7568.9|7561.9|7573.9|7566.9|7567.7|7560.7|0
1689757500000|2023-07-19 09:05:00|7569.2|7562.2|7575.2|7568.2|7578.7|7571.7|7567.7|7560.7|0
1689757800000|2023-07-19 09:10:00|7575.7|7568.7|7566.7|7559.7|7575.7|7568.7|7564.2|7557.2|0
1689758100000|2023-07-19 09:15:00|7566.2|7559.2|7570.2|7563.2|7570.2|7563.2|7560.2|7553.2|0
1689758400000|2023-07-19 09:20:00|7570.7|7563.7|7579.7|7572.7|7579.7|7572.7|7570.7|7563.7|0
1689758700000|2023-07-19 09:25:00|7579.9|7572.9|7581.2|7574.2|7581.7|7574.7|7577.4|7570.4|0
1689759000000|2023-07-19 09:30:00|7581.7|7574.7|7574.2|7567.2|7581.7|7574.7|7570.2|7563.2|0
1689759300000|2023-07-19 09:35:00|7574.9|7567.9|7571.2|7564.2|7575.2|7568.2|7570.2|7563.2|0
1689759600000|2023-07-19 09:40:00|7571.7|7564.7|7572.2|7565.2|7578.7|7571.7|7571.7|7564.7|0
1689759900000|2023-07-19 09:45:00|7572.4|7565.4|7567.7|7560.7|7573.4|7566.4|7566.7|7559.7|0
1689760200000|2023-07-19 09:50:00|7567.4|7560.4|7563.7|7556.7|7567.7|7560.7|7561.7|7554.7|0
1689760500000|2023-07-19 09:55:00|7563.2|7556.2|7563.7|7556.7|7564.2|7557.2|7561.2|7554.2|0
1689760800000|2023-07-19 10:00:00|7563.4|7556.4|7564.7|7557.7|7564.7|7557.7|7563.2|7556.2|0
1689761100000|2023-07-19 10:05:00|7564.9|7557.9|7566.2|7559.2|7568.2|7561.2|7561.2|7554.2|0
1689761400000|2023-07-19 10:10:00|7566.4|7559.4|7569.4|7562.4|7571.4|7564.4|7566.4|7559.4|0
1689761700000|2023-07-19 10:15:00|7569.2|7562.2|7571.7|7564.7|7572.9|7565.9|7568.9|7561.9|0
1689762000000|2023-07-19 10:20:00|7571.9|7564.9|7565.9|7558.9|7572.9|7565.9|7563.2|7556.2|0
1689762300000|2023-07-19 10:25:00|7565.7|7558.7|7569.2|7562.2|7569.7|7562.7|7564.7|7557.7|0
1689762600000|2023-07-19 10:30:00|7569.4|7562.4|7572.2|7565.2|7572.2|7565.2|7568.2|7561.2|0
1689762900000|2023-07-19 10:35:00|7571.7|7564.7|7571.9|7564.9|7572.2|7565.2|7570.2|7563.2|0
1689763200000|2023-07-19 10:40:00|7572.2|7565.2|7574.4|7567.4|7576.9|7569.9|7571.7|7564.7|0
1689763500000|2023-07-19 10:45:00|7574.2|7567.2|7571.2|7564.2|7575.7|7568.7|7571.2|7564.2|0
1689763800000|2023-07-19 10:50:00|7571.4|7564.4|7575.7|7568.7|7576.2|7569.2|7568.2|7561.2|0
1689764100000|2023-07-19 10:55:00|7575.9|7568.9|7582.7|7575.7|7582.7|7575.7|7575.4|7568.4|0
1689764400000|2023-07-19 11:00:00|7581.2|7574.2|7591.2|7584.2|7591.7|7584.7|7580.4|7573.4|0
1689764700000|2023-07-19 11:05:00|7591.4|7584.4|7593.9|7586.9|7594.4|7587.4|7586.7|7579.7|0
1689765000000|2023-07-19 11:10:00|7594.7|7587.7|7575.7|7568.7|7595.4|7588.4|7574.7|7567.7|0
1689765300000|2023-07-19 11:15:00|7575.2|7568.2|7569.7|7562.7|7578.2|7571.2|7569.4|7562.4|0
1689765600000|2023-07-19 11:20:00|7570.2|7563.2|7560.2|7553.2|7570.2|7563.2|7559.7|7552.7|0
1689765900000|2023-07-19 11:25:00|7559.4|7552.4|7566.4|7559.4|7566.4|7559.4|7556.2|7549.2|0
1689766200000|2023-07-19 11:30:00|7566.2|7559.2|7568.7|7561.7|7568.7|7561.7|7563.2|7556.2|0
1689766500000|2023-07-19 11:35:00|7569.2|7562.2|7569.2|7562.2|7572.7|7565.7|7569.2|7562.2|0
1689766800000|2023-07-19 11:40:00|7570.1|7563.1|7576.6|7569.6|7576.6|7569.6|7570.1|7563.1|0
1689767100000|2023-07-19 11:45:00|7576.9|7569.9|7573.6|7566.6|7577.1|7570.1|7572.6|7565.6|0
1689767400000|2023-07-19 11:50:00|7573.9|7566.9|7575.9|7568.9|7575.9|7568.9|7573.9|7566.9|0
1689767700000|2023-07-19 11:55:00|7575.6|7568.6|7577.6|7570.6|7578.9|7571.9|7575.4|7568.4|0
1689768000000|2023-07-19 12:00:00|7577.9|7570.9|7578.4|7571.4|7578.9|7571.9|7575.6|7568.6|0
1689768300000|2023-07-19 12:05:00|7578.6|7571.6|7576.9|7569.9|7578.9|7571.9|7574.4|7567.4|0
1689768600000|2023-07-19 12:10:00|7577.1|7570.1|7576.4|7569.4|7580.4|7573.4|7575.9|7568.9|0
1689768900000|2023-07-19 12:15:00|7575.9|7568.9|7575.4|7568.4|7578.4|7571.4|7574.9|7567.9|0
1689769200000|2023-07-19 12:20:00|7574.9|7567.9|7570.6|7563.6|7574.9|7567.9|7569.9|7562.9|0
1689769500000|2023-07-19 12:25:00|7570.4|7563.4|7574.9|7567.9|7575.9|7568.9|7568.9|7561.9|0
1689769800000|2023-07-19 12:30:00|7575.1|7568.1|7578.9|7571.9|7580.6|7573.6|7574.4|7567.4|0
1689770100000|2023-07-19 12:35:00|7579.4|7572.4|7579.9|7572.9|7580.4|7573.4|7574.1|7567.1|0
1689770400000|2023-07-19 12:40:00|7579.4|7572.4|7583.9|7576.9|7586.6|7579.6|7579.4|7572.4|0
1689770700000|2023-07-19 12:45:00|7583.6|7576.6|7585.9|7578.9|7585.9|7578.9|7581.9|7574.9|0
1689771000000|2023-07-19 12:50:00|7585.4|7578.4|7586.9|7579.9|7587.4|7580.4|7584.1|7577.1|0
1689771300000|2023-07-19 12:55:00|7586.4|7579.4|7582.4|7575.4|7587.6|7580.6|7580.9|7573.9|0
1689771600000|2023-07-19 13:00:00|7582.1|7575.1|7583.9|7576.9|7586.1|7579.1|7581.9|7574.9|0
1689771900000|2023-07-19 13:05:00|7583.6|7576.6|7583.1|7576.1|7584.9|7577.9|7581.1|7574.1|0
1689772200000|2023-07-19 13:10:00|7582.9|7575.9|7594.9|7587.9|7594.9|7587.9|7582.9|7575.9|0
1689772500000|2023-07-19 13:15:00|7594.6|7587.6|7591.4|7584.4|7595.9|7588.9|7591.4|7584.4|0
1689772800000|2023-07-19 13:20:00|7590.9|7583.9|7596.1|7589.1|7597.4|7590.4|7590.1|7583.1|0
1689773100000|2023-07-19 13:25:00|7595.9|7588.9|7592.4|7585.4|7597.4|7590.4|7591.4|7584.4|0
1689773400000|2023-07-19 13:30:00|7592.6|7585.6|7604.6|7597.6|7607.9|7600.9|7590.9|7583.9|0
1689773700000|2023-07-19 13:35:00|7605.9|7598.9|7609.1|7602.1|7613.4|7606.4|7604.6|7597.6|0
1689774000000|2023-07-19 13:40:00|7609.4|7602.4|7601.9|7594.9|7610.9|7603.9|7599.1|7592.1|0
1689774300000|2023-07-19 13:45:00|7602.1|7595.1|7605.9|7598.9|7609.4|7602.4|7601.4|7594.4|0
1689774600000|2023-07-19 13:50:00|7605.4|7598.4|7608.4|7601.4|7608.4|7601.4|7602.4|7595.4|0
1689774900000|2023-07-19 13:55:00|7608.1|7601.1|7614.9|7607.9|7617.4|7610.4|7608.1|7601.1|0
1689775200000|2023-07-19 14:00:00|7615.4|7608.4|7613.9|7606.9|7615.4|7608.4|7608.6|7601.6|0
1689775500000|2023-07-19 14:05:00|7614.4|7607.4|7614.9|7607.9|7616.9|7609.9|7608.9|7601.9|0
1689775800000|2023-07-19 14:10:00|7615.4|7608.4|7625.4|7618.4|7631.1|7624.1|7614.1|7607.1|0
1689776100000|2023-07-19 14:15:00|7624.9|7617.9|7617.4|7610.4|7627.4|7620.4|7616.9|7609.9|0
1689776400000|2023-07-19 14:20:00|7617.9|7610.9|7617.6|7610.6|7623.9|7616.9|7616.9|7609.9|0
1689776700000|2023-07-19 14:25:00|7617.9|7610.9|7604.6|7597.6|7618.4|7611.4|7604.6|7597.6|0
1689777000000|2023-07-19 14:30:00|7604.9|7597.9|7601.1|7594.1|7608.1|7601.1|7600.4|7593.4|0
1689777300000|2023-07-19 14:35:00|7601.4|7594.4|7595.1|7588.1|7602.9|7595.9|7592.4|7585.4|0
1689777600000|2023-07-19 14:40:00|7592.9|7585.9|7597.9|7590.9|7598.4|7591.4|7592.4|7585.4|0
1689777900000|2023-07-19 14:45:00|7597.4|7590.4|7600.9|7593.9|7602.9|7595.9|7597.4|7590.4|0
1689778200000|2023-07-19 14:50:00|7601.4|7594.4|7595.6|7588.6|7602.6|7595.6|7595.4|7588.4|0
1689778500000|2023-07-19 14:55:00|7595.9|7588.9|7594.9|7587.9|7596.4|7589.4|7590.9|7583.9|0
1689778800000|2023-07-19 15:00:00|7595.4|7588.4|7593.6|7586.6|7597.9|7590.9|7593.4|7586.4|0
1689779100000|2023-07-19 15:05:00|7593.9|7586.9|7594.9|7587.9|7597.4|7590.4|7592.9|7585.9|0
1689779400000|2023-07-19 15:10:00|7595.4|7588.4|7593.9|7586.9|7597.4|7590.4|7593.9|7586.9|0
1689779700000|2023-07-19 15:15:00|7593.4|7586.4|7602.9|7595.9|7603.1|7596.1|7592.1|7585.1|0
1689780000000|2023-07-19 15:20:00|7603.4|7596.4|7600.4|7593.4|7604.4|7597.4|7598.9|7591.9|0
1689780300000|2023-07-19 15:25:00|7599.9|7592.9|7601.9|7594.9|7603.4|7596.4|7599.9|7592.9|0
1689780600000|2023-07-19 15:30:00|7601.4|7594.4|7593.4|7586.4|7601.4|7594.4|7593.1|7586.1|0
1689780900000|2023-07-19 15:35:00|7593.6|7586.6|7594.9|7587.9|7595.4|7588.4|7590.9|7583.9|0
1689781200000|2023-07-19 15:40:00|7595.4|7588.4|7590.9|7583.9|7595.4|7588.4|7590.1|7583.1|0
1689781500000|2023-07-19 15:45:00|7591.1|7584.1|7590.9|7583.9|7592.9|7585.9|7590.4|7583.4|0
1689781800000|2023-07-19 15:50:00|7590.6|7583.6|7594.4|7587.4|7594.9|7587.9|7590.4|7583.4|0
1689782100000|2023-07-19 15:55:00|7594.6|7587.6|7594.4|7587.4|7596.1|7589.1|7593.6|7586.6|0
1689782400000|2023-07-19 16:00:00|7594.9|7587.9|7591.9|7584.9|7596.4|7589.4|7591.4|7584.4|0
1689782700000|2023-07-19 16:05:00|7591.4|7584.4|7592.1|7585.1|7592.6|7585.6|7590.4|7583.4|0
1689783000000|2023-07-19 16:10:00|7592.4|7585.4|7592.4|7585.4|7595.9|7588.9|7591.4|7584.4|0
1689783300000|2023-07-19 16:15:00|7592.6|7585.6|7593.4|7586.4|7594.9|7587.9|7592.1|7585.1|0
1689783600000|2023-07-19 16:20:00|7593.9|7586.9|7593.9|7586.9|7594.9|7587.9|7591.4|7584.4|0
1689783900000|2023-07-19 16:25:00|7593.4|7586.4|7590.4|7583.4|7593.4|7586.4|7589.9|7582.9|0
1689784200000|2023-07-19 16:30:00|7589.9|7582.9|7588.9|7581.9|7590.6|7583.6|7585.9|7578.9|0
1689784500000|2023-07-19 16:35:00|7588.6|7581.6|7585.1|7578.1|7588.9|7581.9|7584.9|7577.9|0
1689784800000|2023-07-19 16:40:00|7584.9|7577.9|7588.4|7581.4|7588.4|7581.4|7583.9|7576.9|0
1689785100000|2023-07-19 16:45:00|7587.9|7580.9|7587.9|7580.9|7589.1|7582.1|7586.4|7579.4|0
1689785400000|2023-07-19 16:50:00|7588.4|7581.4|7589.6|7582.6|7589.6|7582.6|7587.9|7580.9|0
1689785700000|2023-07-19 16:55:00|7589.4|7582.4|7591.1|7584.1|7591.4|7584.4|7588.4|7581.4|0
1689786000000|2023-07-19 17:00:00|7590.9|7583.9|7591.4|7584.4|7592.1|7585.1|7589.4|7582.4|0
1689786300000|2023-07-19 17:05:00|7591.1|7584.1|7588.9|7581.9|7591.6|7584.6|7587.1|7580.1|0
1689786600000|2023-07-19 17:10:00|7588.6|7581.6|7591.9|7584.9|7591.9|7584.9|7588.4|7581.4|0
1689786900000|2023-07-19 17:15:00|7591.6|7584.6|7591.4|7584.4|7592.4|7585.4|7591.4|7584.4|0
1689787200000|2023-07-19 17:20:00|7590.9|7583.9|7592.4|7585.4|7592.6|7585.6|7590.9|7583.9|0
1689787500000|2023-07-19 17:25:00|7592.1|7585.1|7592.4|7585.4|7592.4|7585.4|7591.4|7584.4|0
1689787800000|2023-07-19 17:30:00|7591.9|7584.9|7591.4|7584.4|7592.4|7585.4|7591.4|7584.4|0
1689788100000|2023-07-19 17:35:00|7591.1|7584.1|7591.4|7584.4|7591.4|7584.4|7590.4|7583.4|0
1689788400000|2023-07-19 17:40:00|7591.1|7584.1|7591.4|7584.4|7593.4|7586.4|7590.9|7583.9|0
1689788700000|2023-07-19 17:45:00|7591.9|7584.9|7590.9|7583.9|7592.1|7585.1|7590.9|7583.9|0
1689789000000|2023-07-19 17:50:00|7591.1|7584.1|7588.9|7581.9|7591.4|7584.4|7588.4|7581.4|0
1689789300000|2023-07-19 17:55:00|7588.6|7581.6|7588.4|7581.4|7588.9|7581.9|7587.9|7580.9|0
1689789600000|2023-07-19 18:00:00|7588.9|7581.9|7589.4|7582.4|7589.6|7582.6|7587.9|7580.9|0
1689789900000|2023-07-19 18:05:00|7588.9|7581.9|7586.1|7579.1|7589.4|7582.4|7585.9|7578.9|0
1689790200000|2023-07-19 18:10:00|7585.9|7578.9|7584.4|7577.4|7586.1|7579.1|7582.9|7575.9|0
1689790500000|2023-07-19 18:15:00|7584.6|7577.6|7585.9|7578.9|7585.9|7578.9|7584.4|7577.4|0
1689790800000|2023-07-19 18:20:00|7585.6|7578.6|7587.6|7580.6|7588.1|7581.1|7585.4|7578.4|0
1689791100000|2023-07-19 18:25:00|7587.9|7580.9|7589.1|7582.1|7589.4|7582.4|7587.6|7580.6|0
1689791400000|2023-07-19 18:30:00|7589.4|7582.4|7592.6|7585.6|7593.1|7586.1|7588.9|7581.9|0
1689791700000|2023-07-19 18:35:00|7592.4|7585.4|7591.4|7584.4|7592.4|7585.4|7590.6|7583.6|0
1689792000000|2023-07-19 18:40:00|7591.6|7584.6|7591.1|7584.1|7593.4|7586.4|7590.9|7583.9|0
1689792300000|2023-07-19 18:45:00|7591.4|7584.4|7591.9|7584.9|7592.1|7585.1|7590.9|7583.9|0
1689792600000|2023-07-19 18:50:00|7592.1|7585.1|7592.1|7585.1|7593.4|7586.4|7591.4|7584.4|0
1689792900000|2023-07-19 18:55:00|7592.4|7585.4|7590.9|7583.9|7592.9|7585.9|7590.9|7583.9|0
1689793200000|2023-07-19 19:00:00|7590.6|7583.6|7591.6|7584.6|7591.9|7584.9|7590.4|7583.4|0
1689793500000|2023-07-19 19:05:00|7591.4|7584.4|7591.9|7584.9|7592.4|7585.4|7590.9|7583.9|0
1689793800000|2023-07-19 19:10:00|7592.1|7585.1|7592.9|7585.9|7592.9|7585.9|7590.9|7583.9|0
1689794100000|2023-07-19 19:15:00|7593.1|7586.1|7592.9|7585.9|7593.4|7586.4|7591.9|7584.9|0
1689794400000|2023-07-19 19:20:00|7593.1|7586.1|7593.1|7586.1|7594.9|7587.9|7592.9|7585.9|0
1689794700000|2023-07-19 19:25:00|7593.4|7586.4|7593.9|7586.9|7594.9|7587.9|7593.4|7586.4|0
1689795000000|2023-07-19 19:30:00|7593.4|7586.4|7590.4|7583.4|7593.4|7586.4|7590.4|7583.4|0
1689795300000|2023-07-19 19:35:00|7590.1|7583.1|7590.9|7583.9|7590.9|7583.9|7587.9|7580.9|0
1689795600000|2023-07-19 19:40:00|7591.1|7584.1|7590.1|7583.1|7591.9|7584.9|7589.1|7582.1|0
1689795900000|2023-07-19 19:45:00|7590.4|7583.4|7587.9|7580.9|7590.4|7583.4|7587.9|7580.9|0
1689796200000|2023-07-19 19:50:00|7588.1|7581.1|7590.4|7583.4|7591.6|7584.6|7587.1|7580.1|0
1689796500000|2023-07-19 19:55:00|7590.6|7583.6|7588.2|7581.2|7591.9|7584.9|7588.2|7581.2|0
1689796800000|2023-07-19 20:00:00|7588.3|7581.3|7586.3|7579.3|7588.6|7581.6|7583|7576|0
1689797100000|2023-07-19 20:05:00|7586.1|7579.1|7588.8|7581.8|7588.9|7581.9|7582.6|7575.6|0
1689797400000|2023-07-19 20:10:00|7588.7|7581.7|7586.1|7579.1|7588.8|7581.8|7585.4|7578.4|0
1689797700000|2023-07-19 20:15:00|7586.2|7579.2|7588|7581|7588.2|7581.2|7586|7579|0
1689798000000|2023-07-19 20:20:00|7588.2|7581.2|7587.2|7580.2|7588.5|7581.5|7586.6|7579.6|0
1689798300000|2023-07-19 20:25:00|7587.4|7580.4|7587.5|7580.5|7587.9|7580.9|7587.2|7580.2|0
1689798600000|2023-07-19 20:30:00|7587.4|7580.4|7587.3|7580.3|7587.8|7580.8|7587.3|7580.3|0
1689798900000|2023-07-19 20:35:00|7587.4|7580.4|7588.5|7581.5|7588.5|7581.5|7587.3|7580.3|0
1689799200000|2023-07-19 20:40:00|7588.4|7581.4|7588.1|7581.1|7588.5|7581.5|7588.1|7581.1|0
1689799500000|2023-07-19 20:45:00|7588.2|7581.2|7587.3|7580.3|7588.6|7581.6|7587.1|7580.1|0
1689799800000|2023-07-19 20:50:00|7587.2|7580.2|7586.9|7579.9|7587.2|7580.2|7586.1|7579.1|0
1689800100000|2023-07-19 20:55:00|7587|7580|7586.8|7579.8|7587.9|7580.9|7586.3|7579.3|0
1689800400000|2023-07-19 21:00:00|7586.9|7579.9|7586.8|7579.8|7587.1|7580.1|7586.7|7579.7|0
1689800700000|2023-07-19 21:05:00|7586.7|7579.7|7586.9|7579.9|7587.3|7580.3|7586.6|7579.6|0
1689801000000|2023-07-19 21:10:00|7586.8|7579.8|7586.5|7579.5|7586.8|7579.8|7586|7579|0
1689801300000|2023-07-19 21:15:00|7586.6|7579.6|7586.4|7579.4|7586.8|7579.8|7586.4|7579.4|0
1689801600000|2023-07-19 21:20:00|7587.9|7580.9|7586.3|7579.3|7590.2|7583.2|7586.3|7579.3|0
1689801900000|2023-07-19 21:25:00|7586.4|7579.4|7587.3|7580.3|7587.3|7580.3|7586.3|7579.3|0
1689802200000|2023-07-19 21:30:00|7587.2|7580.2|7587.1|7580.1|7587.2|7580.2|7586.9|7579.9|0
1689802500000|2023-07-19 21:35:00|7587.2|7580.2|7587|7580|7587.2|7580.2|7586.8|7579.8|0
1689802800000|2023-07-19 21:40:00|7586.9|7579.9|7587.4|7580.4|7587.4|7580.4|7586.3|7579.3|0
1689803100000|2023-07-19 21:45:00|7587.3|7580.3|7586.8|7579.8|7587.3|7580.3|7586.8|7579.8|0
1689803400000|2023-07-19 21:50:00|7586.7|7579.7|7586.3|7579.3|7586.7|7579.7|7586.3|7579.3|0
1689803700000|2023-07-19 21:55:00|7586.4|7579.4|7587.2|7580.2|7587.4|7580.4|7586.4|7579.4|0
1689804000000|2023-07-19 22:00:00|7584.6|7577.6|7586.3|7579.3|7586.9|7579.9|7584.6|7577.6|0
1689804300000|2023-07-19 22:05:00|7586.4|7579.4|7585.8|7578.8|7587.6|7580.6|7585.5|7578.5|0
1689804600000|2023-07-19 22:10:00|7585.7|7578.7|7584.8|7577.8|7585.7|7578.7|7583.4|7576.4|0
1689804900000|2023-07-19 22:15:00|7584.9|7577.9|7581.1|7574.1|7585.1|7578.1|7581.1|7574.1|0
1689805200000|2023-07-19 22:20:00|7581.2|7574.2|7579.9|7572.9|7582.4|7575.4|7578.2|7571.2|0
1689805500000|2023-07-19 22:25:00|7580|7573|7579.3|7572.3|7580.6|7573.6|7578.7|7571.7|0
1689805800000|2023-07-19 22:30:00|7579.4|7572.4|7579.2|7572.2|7580.5|7573.5|7578.7|7571.7|0
1689806100000|2023-07-19 22:35:00|7579.4|7572.4|7577.8|7570.8|7580|7573|7577.8|7570.8|0
1689806400000|2023-07-19 22:40:00|7577.9|7570.9|7577|7570|7578.3|7571.3|7576.9|7569.9|0
1689806700000|2023-07-19 22:45:00|7577.1|7570.1|7578.9|7571.9|7579.9|7572.9|7577.1|7570.1|0
1689807000000|2023-07-19 22:50:00|7579|7572|7579.6|7572.6|7579.8|7572.8|7578.3|7571.3|0
1689807300000|2023-07-19 22:55:00|7579.5|7572.5|7578.2|7571.2|7579.5|7572.5|7578.2|7571.2|0
1689807600000|2023-07-19 23:00:00|7578.3|7571.3|7577.8|7570.8|7578.9|7571.9|7577.6|7570.6|0
1689807900000|2023-07-19 23:05:00|7577.7|7570.7|7577.9|7570.9|7578|7571|7577.4|7570.4|0
1689808200000|2023-07-19 23:10:00|7577.8|7570.8|7576.8|7569.8|7577.8|7570.8|7576.4|7569.4|0
1689808500000|2023-07-19 23:15:00|7576.7|7569.7|7578.7|7571.7|7578.8|7571.8|7576.6|7569.6|0
1689808800000|2023-07-19 23:20:00|7578.8|7571.8|7581.4|7574.4|7581.7|7574.7|7578.7|7571.7|0
1689809100000|2023-07-19 23:25:00|7581.6|7574.6|7583|7576|7583.4|7576.4|7581.3|7574.3|0
1689809400000|2023-07-19 23:30:00|7582.9|7575.9|7582.6|7575.6|7582.9|7575.9|7582.6|7575.6|0
1689809700000|2023-07-19 23:35:00|7582.5|7575.5|7581.3|7574.3|7582.5|7575.5|7581.2|7574.2|0
1689810000000|2023-07-19 23:40:00|7581.1|7574.1|7581.3|7574.3|7581.8|7574.8|7581|7574|0
1689810300000|2023-07-19 23:45:00|7581.2|7574.2|7581|7574|7581.8|7574.8|7580.5|7573.5|0
1689810600000|2023-07-19 23:50:00|7581.1|7574.1|7583|7576|7583|7576|7580.8|7573.8|0
1689810900000|2023-07-19 23:55:00|7582.9|7575.9|7581.7|7574.7|7582.9|7575.9|7581.4|7574.4|0
1689811200000|2023-07-20 00:00:00|7582|7575|7585.4|7578.4|7585.6|7578.6|7580.9|7573.9|0
1689811500000|2023-07-20 00:05:00|7585.1|7578.1|7588.6|7581.6|7588.6|7581.6|7584.9|7577.9|0
1689811800000|2023-07-20 00:10:00|7588.4|7581.4|7590.9|7583.9|7590.9|7583.9|7588.4|7581.4|0
1689812100000|2023-07-20 00:15:00|7591.4|7584.4|7592.6|7585.6|7592.6|7585.6|7588.9|7581.9|0
1689812400000|2023-07-20 00:20:00|7593.1|7586.1|7591.6|7584.6|7593.6|7586.6|7591.4|7584.4|0
1689812700000|2023-07-20 00:25:00|7591.4|7584.4|7591.1|7584.1|7591.9|7584.9|7590.4|7583.4|0
1689813000000|2023-07-20 00:30:00|7590.9|7583.9|7593.4|7586.4|7593.4|7586.4|7590.9|7583.9|0
1689813300000|2023-07-20 00:35:00|7593.6|7586.6|7594.1|7587.1|7594.6|7587.6|7593.6|7586.6|0
1689813600000|2023-07-20 00:40:00|7593.9|7586.9|7596.1|7589.1|7596.1|7589.1|7593.6|7586.6|0
1689813900000|2023-07-20 00:45:00|7596.4|7589.4|7596.4|7589.4|7597.1|7590.1|7595.9|7588.9|0
1689814200000|2023-07-20 00:50:00|7596.9|7589.9|7596.6|7589.6|7597.4|7590.4|7596.4|7589.4|0
1689814500000|2023-07-20 00:55:00|7596.9|7589.9|7594.9|7587.9|7597.1|7590.1|7594.6|7587.6|0
1689814800000|2023-07-20 01:00:00|7595.1|7588.1|7595.6|7588.6|7595.6|7588.6|7594.4|7587.4|0
1689815100000|2023-07-20 01:05:00|7595.4|7588.4|7595.6|7588.6|7595.6|7588.6|7594.4|7587.4|0
1689815400000|2023-07-20 01:10:00|7595.9|7588.9|7593.6|7586.6|7596.4|7589.4|7593.6|7586.6|0
1689815700000|2023-07-20 01:15:00|7593.9|7586.9|7594.1|7587.1|7595.9|7588.9|7593.9|7586.9|0
1689816000000|2023-07-20 01:20:00|7593.9|7586.9|7594.1|7587.1|7594.1|7587.1|7592.6|7585.6|0
1689816300000|2023-07-20 01:25:00|7594.4|7587.4|7595.6|7588.6|7595.6|7588.6|7593.9|7586.9|0
1689816600000|2023-07-20 01:30:00|7595.9|7588.9|7596.6|7589.6|7596.6|7589.6|7595.6|7588.6|0
1689816900000|2023-07-20 01:35:00|7596.9|7589.9|7597.6|7590.6|7597.9|7590.9|7596.1|7589.1|0
1689817200000|2023-07-20 01:40:00|7597.1|7590.1|7597.4|7590.4|7597.9|7590.9|7596.4|7589.4|0
1689817500000|2023-07-20 01:45:00|7597.6|7590.6|7595.1|7588.1|7598.1|7591.1|7594.9|7587.9|0
1689817800000|2023-07-20 01:50:00|7594.6|7587.6|7593.1|7586.1|7594.6|7587.6|7593.1|7586.1|0
1689818100000|2023-07-20 01:55:00|7592.9|7585.9|7591.9|7584.9|7593.4|7586.4|7591.6|7584.6|0
1689818400000|2023-07-20 02:00:00|7591.6|7584.6|7592.9|7585.9|7593.6|7586.6|7591.4|7584.4|0
1689818700000|2023-07-20 02:05:00|7592.6|7585.6|7592.1|7585.1|7593.1|7586.1|7591.9|7584.9|0
1689819000000|2023-07-20 02:10:00|7591.9|7584.9|7592.4|7585.4|7593.4|7586.4|7591.9|7584.9|0
1689819300000|2023-07-20 02:15:00|7591.9|7584.9|7592.4|7585.4|7592.4|7585.4|7591.1|7584.1|0
1689819600000|2023-07-20 02:20:00|7592.6|7585.6|7592.1|7585.1|7592.6|7585.6|7591.9|7584.9|0
1689819900000|2023-07-20 02:25:00|7592.4|7585.4|7592.1|7585.1|7592.9|7585.9|7591.9|7584.9|0
1689820200000|2023-07-20 02:30:00|7592.4|7585.4|7593.9|7586.9|7593.9|7586.9|7592.4|7585.4|0
1689820500000|2023-07-20 02:35:00|7593.6|7586.6|7592.1|7585.1|7593.6|7586.6|7592.1|7585.1|0
1689820800000|2023-07-20 02:40:00|7591.9|7584.9|7591.4|7584.4|7592.1|7585.1|7590.1|7583.1|0
1689821100000|2023-07-20 02:45:00|7591.1|7584.1|7590.6|7583.6|7591.4|7584.4|7590.6|7583.6|0
1689821400000|2023-07-20 02:50:00|7590.1|7583.1|7590.1|7583.1|7590.6|7583.6|7589.6|7582.6|0
1689821700000|2023-07-20 02:55:00|7590.4|7583.4|7592.6|7585.6|7592.6|7585.6|7590.1|7583.1|0
1689822000000|2023-07-20 03:00:00|7592.4|7585.4|7591.1|7584.1|7592.4|7585.4|7590.6|7583.6|0
1689822300000|2023-07-20 03:05:00|7590.9|7583.9|7590.4|7583.4|7591.1|7584.1|7590.1|7583.1|0
1689822600000|2023-07-20 03:10:00|7590.6|7583.6|7591.6|7584.6|7592.6|7585.6|7590.6|7583.6|0
1689822900000|2023-07-20 03:15:00|7591.9|7584.9|7593.4|7586.4|7593.6|7586.6|7591.6|7584.6|0
1689823200000|2023-07-20 03:20:00|7593.6|7586.6|7594.1|7587.1|7594.6|7587.6|7593.4|7586.4|0
1689823500000|2023-07-20 03:25:00|7593.4|7586.4|7592.9|7585.9|7593.9|7586.9|7592.6|7585.6|0
1689823800000|2023-07-20 03:30:00|7592.6|7585.6|7594.1|7587.1|7594.4|7587.4|7592.6|7585.6|0
1689824100000|2023-07-20 03:35:00|7593.9|7586.9|7594.1|7587.1|7594.4|7587.4|7593.6|7586.6|0
1689824400000|2023-07-20 03:40:00|7593.9|7586.9|7594.4|7587.4|7594.4|7587.4|7592.4|7585.4|0
1689824700000|2023-07-20 03:45:00|7594.1|7587.1|7594.1|7587.1|7594.6|7587.6|7593.9|7586.9|0
1689825000000|2023-07-20 03:50:00|7593.9|7586.9|7594.1|7587.1|7594.4|7587.4|7593.9|7586.9|0
1689825300000|2023-07-20 03:55:00|7593.9|7586.9|7594.1|7587.1|7594.4|7587.4|7593.9|7586.9|0
1689825600000|2023-07-20 04:00:00|7594.4|7587.4|7594.9|7587.9|7594.9|7587.9|7594.1|7587.1|0
1689825900000|2023-07-20 04:05:00|7595.6|7588.6|7596.1|7589.1|7596.1|7589.1|7595.4|7588.4|0
1689826200000|2023-07-20 04:10:00|7595.9|7588.9|7595.6|7588.6|7597.6|7590.6|7595.6|7588.6|0
1689826500000|2023-07-20 04:15:00|7595.4|7588.4|7595.4|7588.4|7595.4|7588.4|7595.4|7588.4|0
1689826800000|2023-07-20 04:20:00|7594.9|7587.9|7593.9|7586.9|7594.9|7587.9|7593.9|7586.9|0
1689827100000|2023-07-20 04:25:00|7593.6|7586.6|7594.6|7587.6|7594.6|7587.6|7593.4|7586.4|0
1689827400000|2023-07-20 04:30:00|7594.4|7587.4|7594.6|7587.6|7594.6|7587.6|7593.6|7586.6|0
1689827700000|2023-07-20 04:35:00|7594.4|7587.4|7593.6|7586.6|7594.6|7587.6|7593.1|7586.1|0
1689828000000|2023-07-20 04:40:00|7593.9|7586.9|7593.6|7586.6|7594.6|7587.6|7593.4|7586.4|0
1689828300000|2023-07-20 04:45:00|7593.4|7586.4|7591.6|7584.6|7593.4|7586.4|7591.1|7584.1|0
1689828600000|2023-07-20 04:50:00|7591.4|7584.4|7591.1|7584.1|7592.1|7585.1|7591.1|7584.1|0
1689828900000|2023-07-20 04:55:00|7591.4|7584.4|7592.1|7585.1|7592.6|7585.6|7591.4|7584.4|0
1689829200000|2023-07-20 05:00:00|7592.6|7585.6|7593.1|7586.1|7593.6|7586.6|7591.6|7584.6|0
1689829500000|2023-07-20 05:05:00|7593.4|7586.4|7592.6|7585.6|7593.9|7586.9|7592.1|7585.1|0
1689829800000|2023-07-20 05:10:00|7592.4|7585.4|7592.4|7585.4|7593.1|7586.1|7591.1|7584.1|0
1689830100000|2023-07-20 05:15:00|7593.1|7586.1|7590.6|7583.6|7593.1|7586.1|7590.6|7583.6|0
1689830400000|2023-07-20 05:20:00|7590.9|7583.9|7591.1|7584.1|7592.1|7585.1|7590.1|7583.1|0
1689830700000|2023-07-20 05:25:00|7590.9|7583.9|7591.1|7584.1|7592.1|7585.1|7590.6|7583.6|0
1689831000000|2023-07-20 05:30:00|7590.9|7583.9|7591.6|7584.6|7592.1|7585.1|7589.9|7582.9|0
1689831300000|2023-07-20 05:35:00|7591.4|7584.4|7593.1|7586.1|7593.1|7586.1|7590.4|7583.4|0
1689831600000|2023-07-20 05:40:00|7593.4|7586.4|7593.1|7586.1|7594.1|7587.1|7593.1|7586.1|0
1689831900000|2023-07-20 05:45:00|7593.4|7586.4|7593.1|7586.1|7594.6|7587.6|7593.1|7586.1|0
1689832200000|2023-07-20 05:50:00|7593.6|7586.6|7595.1|7588.1|7595.4|7588.4|7593.6|7586.6|0
1689832500000|2023-07-20 05:55:00|7594.6|7587.6|7594.1|7587.1|7595.1|7588.1|7593.9|7586.9|0
1689832800000|2023-07-20 06:00:00|7594.6|7587.6|7604.1|7597.1|7604.1|7597.1|7593.6|7586.6|0
1689833100000|2023-07-20 06:05:00|7604.4|7597.4|7599.9|7592.9|7604.9|7597.9|7598.9|7591.9|0
1689833400000|2023-07-20 06:10:00|7600.1|7593.1|7593.4|7586.4|7600.4|7593.4|7592.4|7585.4|0
1689833700000|2023-07-20 06:15:00|7593.9|7586.9|7588.6|7581.6|7593.9|7586.9|7588.4|7581.4|0
1689834000000|2023-07-20 06:20:00|7588.9|7581.9|7589.4|7582.4|7589.4|7582.4|7586.4|7579.4|0
1689834300000|2023-07-20 06:25:00|7589.6|7582.6|7593.4|7586.4|7596.6|7589.6|7589.6|7582.6|0
1689834600000|2023-07-20 06:30:00|7593.1|7586.1|7591.6|7584.6|7594.4|7587.4|7590.4|7583.4|0
1689834900000|2023-07-20 06:35:00|7591.4|7584.4|7593.1|7586.1|7594.1|7587.1|7590.1|7583.1|0
1689835200000|2023-07-20 06:40:00|7592.9|7585.9|7588.9|7581.9|7593.9|7586.9|7588.6|7581.6|0
1689835500000|2023-07-20 06:45:00|7589.4|7582.4|7592.4|7585.4|7592.9|7585.9|7587.6|7580.6|0
1689835800000|2023-07-20 06:50:00|7592.9|7585.9|7594.4|7587.4|7594.4|7587.4|7590.4|7583.4|0
1689836100000|2023-07-20 06:55:00|7593.9|7586.9|7592.1|7585.1|7595.9|7588.9|7590.1|7583.1|0
1689836400000|2023-07-20 07:00:00|7592.6|7585.6|7606.9|7599.9|7612.1|7605.1|7591.6|7584.6|0
1689836700000|2023-07-20 07:05:00|7606.6|7599.6|7599.4|7592.4|7612.4|7605.4|7599.4|7592.4|0
1689837000000|2023-07-20 07:10:00|7600.1|7593.1|7604.1|7597.1|7608.3|7601.3|7598.4|7591.4|0
1689837300000|2023-07-20 07:15:00|7604.6|7597.6|7617.9|7610.9|7620.1|7613.1|7604.6|7597.6|0
1689837600000|2023-07-20 07:20:00|7617.4|7610.4|7612.9|7605.9|7617.4|7610.4|7609.6|7602.6|0
1689837900000|2023-07-20 07:25:00|7613.4|7606.4|7621.4|7614.4|7622.4|7615.4|7613.1|7606.1|0
1689838200000|2023-07-20 07:30:00|7620.9|7613.9|7636.4|7629.4|7636.4|7629.4|7619.4|7612.4|0
1689838500000|2023-07-20 07:35:00|7635.9|7628.9|7630.9|7623.9|7639.9|7632.9|7630.9|7623.9|0
1689838800000|2023-07-20 07:40:00|7631.2|7624.2|7629.2|7622.2|7632.2|7625.2|7625.7|7618.7|0
1689839100000|2023-07-20 07:45:00|7628.7|7621.7|7631.2|7624.2|7634.9|7627.9|7627.7|7620.7|0
1689839400000|2023-07-20 07:50:00|7630.7|7623.7|7640.2|7633.2|7640.2|7633.2|7627.4|7620.4|0
1689839700000|2023-07-20 07:55:00|7639.9|7632.9|7640.4|7633.4|7644.2|7637.2|7637.2|7630.2|0
1689840000000|2023-07-20 08:00:00|7639.9|7632.9|7645.7|7638.7|7648.7|7641.7|7638.7|7631.7|0
1689840300000|2023-07-20 08:05:00|7646.2|7639.2|7645.2|7638.2|7647.7|7640.7|7644.2|7637.2|0
1689840600000|2023-07-20 08:10:00|7645.7|7638.7|7641.2|7634.2|7645.7|7638.7|7638.2|7631.2|0
1689840900000|2023-07-20 08:15:00|7640.7|7633.7|7644.7|7637.7|7646.2|7639.2|7639.9|7632.9|0
1689841200000|2023-07-20 08:20:00|7644.4|7637.4|7644.7|7637.7|7646.7|7639.7|7641.7|7634.7|0
1689841500000|2023-07-20 08:25:00|7644.4|7637.4|7646.7|7639.7|7650.2|7643.2|7642.7|7635.7|0
1689841800000|2023-07-20 08:30:00|7646.4|7639.4|7644.9|7637.9|7648.7|7641.7|7644.2|7637.2|0
1689842100000|2023-07-20 08:35:00|7644.7|7637.7|7646.7|7639.7|7650.7|7643.7|7644.2|7637.2|0
1689842400000|2023-07-20 08:40:00|7646.4|7639.4|7645.9|7638.9|7646.9|7639.9|7642.2|7635.2|0
1689842700000|2023-07-20 08:45:00|7645.7|7638.7|7643.2|7636.2|7645.9|7638.9|7641.7|7634.7|0
1689843000000|2023-07-20 08:50:00|7642.9|7635.9|7643.7|7636.7|7647.4|7640.4|7640.9|7633.9|0
1689843300000|2023-07-20 08:55:00|7643.9|7636.9|7642.7|7635.7|7647.2|7640.2|7641.7|7634.7|0
1689843600000|2023-07-20 09:00:00|7642.4|7635.4|7637.7|7630.7|7643.7|7636.7|7635.7|7628.7|0
1689843900000|2023-07-20 09:05:00|7637.2|7630.2|7638.7|7631.7|7640.2|7633.2|7637.2|7630.2|0
1689844200000|2023-07-20 09:10:00|7639.2|7632.2|7639.2|7632.2|7639.7|7632.7|7636.9|7629.9|0
1689844500000|2023-07-20 09:15:00|7638.7|7631.7|7638.7|7631.7|7639.2|7632.2|7636.7|7629.7|0
1689844800000|2023-07-20 09:20:00|7638.2|7631.2|7639.7|7632.7|7639.7|7632.7|7637.2|7630.2|0
1689845100000|2023-07-20 09:25:00|7639.9|7632.9|7638.2|7631.2|7639.9|7632.9|7636.7|7629.7|0
1689845400000|2023-07-20 09:30:00|7637.9|7630.9|7640.2|7633.2|7640.2|7633.2|7637.2|7630.2|0
1689845700000|2023-07-20 09:35:00|7639.9|7632.9|7633.2|7626.2|7641.2|7634.2|7629.2|7622.2|0
1689846000000|2023-07-20 09:40:00|7632.7|7625.7|7630.7|7623.7|7636.2|7629.2|7630.7|7623.7|0
1689846300000|2023-07-20 09:45:00|7631.2|7624.2|7638.9|7631.9|7639.4|7632.4|7631.2|7624.2|0
1689846600000|2023-07-20 09:50:00|7638.7|7631.7|7643.7|7636.7|7644.2|7637.2|7637.7|7630.7|0
1689846900000|2023-07-20 09:55:00|7644.2|7637.2|7645.7|7638.7|7648.2|7641.2|7643.9|7636.9|0
1689847200000|2023-07-20 10:00:00|7644.7|7637.7|7643.7|7636.7|7647.4|7640.4|7643.7|7636.7|0
1689847500000|2023-07-20 10:05:00|7643.2|7636.2|7646.7|7639.7|7647.2|7640.2|7642.7|7635.7|0
1689847800000|2023-07-20 10:10:00|7646.4|7639.4|7648.7|7641.7|7650.2|7643.2|7645.2|7638.2|0
1689848100000|2023-07-20 10:15:00|7648.9|7641.9|7648.2|7641.2|7649.7|7642.7|7648.2|7641.2|0
1689848400000|2023-07-20 10:20:00|7648.4|7641.4|7648.2|7641.2|7649.7|7642.7|7647.9|7640.9|0
1689848700000|2023-07-20 10:25:00|7647.9|7640.9|7648.2|7641.2|7648.7|7641.7|7646.2|7639.2|0
1689849000000|2023-07-20 10:30:00|7647.9|7640.9|7647.7|7640.7|7648.7|7641.7|7645.4|7638.4|0
1689849300000|2023-07-20 10:35:00|7647.2|7640.2|7643.7|7636.7|7648.2|7641.2|7642.9|7635.9|0
1689849600000|2023-07-20 10:40:00|7643.4|7636.4|7641.2|7634.2|7645.2|7638.2|7640.7|7633.7|0
1689849900000|2023-07-20 10:45:00|7641.7|7634.7|7641.2|7634.2|7645.7|7638.7|7640.7|7633.7|0
1689850200000|2023-07-20 10:50:00|7640.9|7633.9|7642.9|7635.9|7643.2|7636.2|7640.2|7633.2|0
1689850500000|2023-07-20 10:55:00|7642.7|7635.7|7645.2|7638.2|7646.2|7639.2|7642.2|7635.2|0
1689850800000|2023-07-20 11:00:00|7644.9|7637.9|7644.2|7637.2|7647.2|7640.2|7643.2|7636.2|0
1689851100000|2023-07-20 11:05:00|7644.4|7637.4|7643.2|7636.2|7645.2|7638.2|7642.7|7635.7|0
1689851400000|2023-07-20 11:10:00|7642.9|7635.9|7639.2|7632.2|7643.2|7636.2|7638.7|7631.7|0
1689851700000|2023-07-20 11:15:00|7638.9|7631.9|7639.2|7632.2|7639.7|7632.7|7638.2|7631.2|0
1689852000000|2023-07-20 11:20:00|7638.7|7631.7|7638.7|7631.7|7640.9|7633.9|7638.2|7631.2|0
1689852300000|2023-07-20 11:25:00|7638.4|7631.4|7639.9|7632.9|7640.4|7633.4|7637.7|7630.7|0
1689852600000|2023-07-20 11:30:00|7639.7|7632.7|7647.7|7640.7|7648.2|7641.2|7639.7|7632.7|0
1689852900000|2023-07-20 11:35:00|7647.2|7640.2|7649.2|7642.2|7649.4|7642.4|7647.2|7640.2|0
1689853200000|2023-07-20 11:40:00|7649.8|7642.8|7651.8|7644.8|7653.3|7646.3|7649.3|7642.3|0
1689853500000|2023-07-20 11:45:00|7652.3|7645.3|7656.3|7649.3|7656.3|7649.3|7649.8|7642.8|0
1689853800000|2023-07-20 11:50:00|7656|7649|7653.8|7646.8|7656.8|7649.8|7653.8|7646.8|0
1689854100000|2023-07-20 11:55:00|7654.3|7647.3|7650.3|7643.3|7655.3|7648.3|7648.8|7641.8|0
1689854400000|2023-07-20 12:00:00|7649.8|7642.8|7644.8|7637.8|7649.8|7642.8|7644|7637|0
1689854700000|2023-07-20 12:05:00|7645.3|7638.3|7642.3|7635.3|7646.5|7639.5|7641.3|7634.3|0
1689855000000|2023-07-20 12:10:00|7641.8|7634.8|7640.3|7633.3|7642.3|7635.3|7638.5|7631.5|0
1689855300000|2023-07-20 12:15:00|7640|7633|7639.8|7632.8|7640.8|7633.8|7638.3|7631.3|0
1689855600000|2023-07-20 12:20:00|7639.5|7632.5|7641.3|7634.3|7641.3|7634.3|7638.5|7631.5|0
1689855900000|2023-07-20 12:25:00|7641.5|7634.5|7640.5|7633.5|7644|7637|7640.5|7633.5|0
1689856200000|2023-07-20 12:30:00|7639.5|7632.5|7641.3|7634.3|7642.3|7635.3|7637.8|7630.8|0
1689856500000|2023-07-20 12:35:00|7641.5|7634.5|7646.3|7639.3|7646.5|7639.5|7638.3|7631.3|0
1689856800000|2023-07-20 12:40:00|7645.8|7638.8|7642.3|7635.3|7646.8|7639.8|7642.3|7635.3|0
1689857100000|2023-07-20 12:45:00|7641.8|7634.8|7643.3|7636.3|7643.8|7636.8|7639.8|7632.8|0
1689857400000|2023-07-20 12:50:00|7643.5|7636.5|7640.3|7633.3|7644.8|7637.8|7640.3|7633.3|0
1689857700000|2023-07-20 12:55:00|7640.5|7633.5|7640.8|7633.8|7641|7634|7637.8|7630.8|0
1689858000000|2023-07-20 13:00:00|7642|7635|7641.8|7634.8|7642.3|7635.3|7638.8|7631.8|0
1689858300000|2023-07-20 13:05:00|7641.5|7634.5|7637.8|7630.8|7641.8|7634.8|7637.8|7630.8|0
1689858600000|2023-07-20 13:10:00|7638|7631|7641|7634|7641.3|7634.3|7637.5|7630.5|0
1689858900000|2023-07-20 13:15:00|7641.3|7634.3|7643.3|7636.3|7643.5|7636.5|7641.3|7634.3|0
1689859200000|2023-07-20 13:20:00|7643|7636|7644.8|7637.8|7646|7639|7641.3|7634.3|0
1689859500000|2023-07-20 13:25:00|7645|7638|7646.3|7639.3|7646.3|7639.3|7642.3|7635.3|0
1689859800000|2023-07-20 13:30:00|7646.8|7639.8|7649.8|7642.8|7653.3|7646.3|7643.3|7636.3|0
1689860100000|2023-07-20 13:35:00|7650|7643|7653.8|7646.8|7656.8|7649.8|7649.8|7642.8|0
1689860400000|2023-07-20 13:40:00|7654|7647|7652|7645|7655.3|7648.3|7649.8|7642.8|0
1689860700000|2023-07-20 13:45:00|7651.8|7644.8|7656.8|7649.8|7657.8|7650.8|7651.3|7644.3|0
1689861000000|2023-07-20 13:50:00|7657.3|7650.3|7660.3|7653.3|7661|7654|7653.8|7646.8|0
1689861300000|2023-07-20 13:55:00|7659.8|7652.8|7664.5|7657.5|7665.8|7658.8|7659.8|7652.8|0
1689861600000|2023-07-20 14:00:00|7663.8|7656.8|7661.8|7654.8|7665.3|7658.3|7659.3|7652.3|0
1689861900000|2023-07-20 14:05:00|7662.3|7655.3|7659.2|7652.2|7662.3|7655.3|7657.7|7650.7|0
1689862200000|2023-07-20 14:10:00|7659.3|7652.3|7656.8|7649.8|7659.3|7652.3|7656.3|7649.3|0
1689862500000|2023-07-20 14:15:00|7656.5|7649.5|7654|7647|7657.8|7650.8|7652.8|7645.8|0
1689862800000|2023-07-20 14:20:00|7653|7646|7647.3|7640.3|7653.3|7646.3|7646.8|7639.8|0
1689863100000|2023-07-20 14:25:00|7647|7640|7643.5|7636.5|7647.3|7640.3|7642|7635|0
1689863400000|2023-07-20 14:30:00|7643.8|7636.8|7643.8|7636.8|7644.3|7637.3|7640.8|7633.8|0
1689863700000|2023-07-20 14:35:00|7643.3|7636.3|7642.3|7635.3|7646.8|7639.8|7642.3|7635.3|0
1689864000000|2023-07-20 14:40:00|7642.5|7635.5|7642.3|7635.3|7647.5|7640.5|7640.3|7633.3|0
1689864300000|2023-07-20 14:45:00|7642|7635|7645.3|7638.3|7647.3|7640.3|7642|7635|0
1689864600000|2023-07-20 14:50:00|7645.8|7638.8|7647.3|7640.3|7648.3|7641.3|7644.8|7637.8|0
1689864900000|2023-07-20 14:55:00|7647|7640|7649.8|7642.8|7650.8|7643.8|7646|7639|0
1689865200000|2023-07-20 15:00:00|7650|7643|7651.3|7644.3|7651.3|7644.3|7648|7641|0
1689865500000|2023-07-20 15:05:00|7651|7644|7651.3|7644.3|7651.8|7644.8|7649|7642|0
1689865800000|2023-07-20 15:10:00|7651.8|7644.8|7648.3|7641.3|7651.8|7644.8|7647.8|7640.8|0
1689866100000|2023-07-20 15:15:00|7648.5|7641.5|7651.3|7644.3|7652.8|7645.8|7647.3|7640.3|0
1689866400000|2023-07-20 15:20:00|7651.5|7644.5|7654.8|7647.8|7654.8|7647.8|7651.3|7644.3|0
1689866700000|2023-07-20 15:25:00|7654.5|7647.5|7654.3|7647.3|7656.3|7649.3|7653.3|7646.3|0
1689867000000|2023-07-20 15:30:00|7654.8|7647.8|7648|7641|7654.8|7647.8|7646.8|7639.8|0
1689867300000|2023-07-20 15:35:00|7647.8|7640.8|7647.8|7640.8|7650.3|7643.3|7647.8|7640.8|0
1689867600000|2023-07-20 15:40:00|7647.3|7640.3|7650.5|7643.5|7652.8|7645.8|7646.8|7639.8|0
1689867900000|2023-07-20 15:45:00|7650.3|7643.3|7649.8|7642.8|7652.3|7645.3|7647|7640|0
1689868200000|2023-07-20 15:50:00|7649.5|7642.5|7650.3|7643.3|7650.8|7643.8|7649.3|7642.3|0
1689868500000|2023-07-20 15:55:00|7650.5|7643.5|7653|7646|7653.3|7646.3|7649.5|7642.5|0
1689868800000|2023-07-20 16:00:00|7653.3|7646.3|7652.3|7645.3|7655.5|7648.5|7650.8|7643.8|0
1689869100000|2023-07-20 16:05:00|7651.8|7644.8|7653.8|7646.8|7653.8|7646.8|7651.3|7644.3|0
1689869400000|2023-07-20 16:10:00|7653.5|7646.5|7653.8|7646.8|7653.8|7646.8|7651.8|7644.8|0
1689869700000|2023-07-20 16:15:00|7654|7647|7655.5|7648.5|7657.3|7650.3|7654|7647|0
1689870000000|2023-07-20 16:20:00|7655.8|7648.8|7651.8|7644.8|7656.3|7649.3|7650.8|7643.8|0
1689870300000|2023-07-20 16:25:00|7652.3|7645.3|7653.8|7646.8|7655.8|7648.8|7651.8|7644.8|0
1689870600000|2023-07-20 16:30:00|7653.5|7646.5|7652.3|7645.3|7654.5|7647.5|7651.8|7644.8|0
1689870900000|2023-07-20 16:35:00|7652|7645|7649.3|7642.3|7652.8|7645.8|7648.5|7641.5|0
1689871200000|2023-07-20 16:40:00|7649.8|7642.8|7650.8|7643.8|7652.5|7645.5|7649.3|7642.3|0
1689871500000|2023-07-20 16:45:00|7651|7644|7652|7645|7653.8|7646.8|7650.3|7643.3|0
1689871800000|2023-07-20 16:50:00|7652.3|7645.3|7653.8|7646.8|7653.8|7646.8|7652.3|7645.3|0
1689872100000|2023-07-20 16:55:00|7653.5|7646.5|7653.3|7646.3|7653.8|7646.8|7651.3|7644.3|0
1689872400000|2023-07-20 17:00:00|7653|7646|7653.8|7646.8|7654.8|7647.8|7652.3|7645.3|0
1689872700000|2023-07-20 17:05:00|7654|7647|7651.5|7644.5|7655.3|7648.3|7651.5|7644.5|0
1689873000000|2023-07-20 17:10:00|7651.8|7644.8|7653|7646|7653.3|7646.3|7650.3|7643.3|0
1689873300000|2023-07-20 17:15:00|7652.8|7645.8|7652.8|7645.8|7654.3|7647.3|7651.8|7644.8|0
1689873600000|2023-07-20 17:20:00|7652.5|7645.5|7652.8|7645.8|7654.3|7647.3|7652.3|7645.3|0
1689873900000|2023-07-20 17:25:00|7652.5|7645.5|7654.8|7647.8|7655.3|7648.3|7652.5|7645.5|0
1689874200000|2023-07-20 17:30:00|7654.5|7647.5|7655.8|7648.8|7655.8|7648.8|7653.8|7646.8|0
1689874500000|2023-07-20 17:35:00|7655.5|7648.5|7654|7647|7656.8|7649.8|7654|7647|0
1689874800000|2023-07-20 17:40:00|7653.8|7646.8|7654.8|7647.8|7654.8|7647.8|7653|7646|0
1689875100000|2023-07-20 17:45:00|7655|7648|7656.3|7649.3|7656.3|7649.3|7653.8|7646.8|0
1689875400000|2023-07-20 17:50:00|7656.8|7649.8|7653.3|7646.3|7656.8|7649.8|7652.8|7645.8|0
1689875700000|2023-07-20 17:55:00|7653|7646|7652.3|7645.3|7653.3|7646.3|7652|7645|0
1689876000000|2023-07-20 18:00:00|7651.8|7644.8|7652.3|7645.3|7653.3|7646.3|7651.3|7644.3|0
1689876300000|2023-07-20 18:05:00|7651.8|7644.8|7652.5|7645.5|7653.3|7646.3|7651.8|7644.8|0
1689876600000|2023-07-20 18:10:00|7652.3|7645.3|7651|7644|7652.3|7645.3|7650.5|7643.5|0
1689876900000|2023-07-20 18:15:00|7651.3|7644.3|7648.8|7641.8|7651.3|7644.3|7648.5|7641.5|0
1689877200000|2023-07-20 18:20:00|7648.5|7641.5|7649.8|7642.8|7650.8|7643.8|7648.5|7641.5|0
1689877500000|2023-07-20 18:25:00|7650.3|7643.3|7645.8|7638.8|7650.3|7643.3|7645.8|7638.8|0
1689877800000|2023-07-20 18:30:00|7645.3|7638.3|7648.3|7641.3|7649|7642|7645|7638|0
1689878100000|2023-07-20 18:35:00|7648|7641|7648.8|7641.8|7649.8|7642.8|7647.3|7640.3|0
1689878400000|2023-07-20 18:40:00|7648.5|7641.5|7647.3|7640.3|7649.3|7642.3|7647.3|7640.3|0
1689878700000|2023-07-20 18:45:00|7647|7640|7650.3|7643.3|7650.3|7643.3|7647|7640|0
1689879000000|2023-07-20 18:50:00|7650|7643|7650.3|7643.3|7651.8|7644.8|7649.8|7642.8|0
1689879300000|2023-07-20 18:55:00|7650|7643|7651.3|7644.3|7651.5|7644.5|7649.3|7642.3|0
1689879600000|2023-07-20 19:00:00|7650.8|7643.8|7651.3|7644.3|7652.3|7645.3|7650|7643|0
1689879900000|2023-07-20 19:05:00|7651.5|7644.5|7651|7644|7651.8|7644.8|7650.3|7643.3|0
1689880200000|2023-07-20 19:10:00|7651.3|7644.3|7650.3|7643.3|7652.5|7645.5|7650.3|7643.3|0
1689880500000|2023-07-20 19:15:00|7650.5|7643.5|7645.8|7638.8|7650.8|7643.8|7644.8|7637.8|0
1689880800000|2023-07-20 19:20:00|7645.5|7638.5|7644.8|7637.8|7647.3|7640.3|7644|7637|0
1689881100000|2023-07-20 19:25:00|7644.3|7637.3|7641.8|7634.8|7644.3|7637.3|7641.3|7634.3|0
1689881400000|2023-07-20 19:30:00|7642|7635|7644.5|7637.5|7646.3|7639.3|7642|7635|0
1689881700000|2023-07-20 19:35:00|7644.8|7637.8|7644.8|7637.8|7646|7639|7643.8|7636.8|0
1689882000000|2023-07-20 19:40:00|7645|7638|7644.3|7637.3|7646|7639|7643.8|7636.8|0
1689882300000|2023-07-20 19:45:00|7644.8|7637.8|7644.8|7637.8|7645.5|7638.5|7643.3|7636.3|0
1689882600000|2023-07-20 19:50:00|7645|7638|7646.8|7639.8|7647.8|7640.8|7643.8|7636.8|0
1689882900000|2023-07-20 19:55:00|7646.5|7639.5|7652.1|7645.1|7654|7647|7645.8|7638.8|0
1689883200000|2023-07-20 20:00:00|7652.3|7645.3|7653.2|7646.2|7655.3|7648.3|7652.3|7645.3|0
1689883500000|2023-07-20 20:05:00|7653.3|7646.3|7652.4|7645.4|7654|7647|7651.9|7644.9|0
1689883800000|2023-07-20 20:10:00|7652.3|7645.3|7650.7|7643.7|7652.8|7645.8|7650.7|7643.7|0
1689884100000|2023-07-20 20:15:00|7650.6|7643.6|7651.5|7644.5|7651.8|7644.8|7650.2|7643.2|0
1689884400000|2023-07-20 20:20:00|7651.6|7644.6|7652.6|7645.6|7652.7|7645.7|7651.5|7644.5|0
1689884700000|2023-07-20 20:25:00|7652.4|7645.4|7652.2|7645.2|7652.9|7645.9|7652.2|7645.2|0
1689885000000|2023-07-20 20:30:00|7652.1|7645.1|7652.1|7645.1|7652.5|7645.5|7651.9|7644.9|0
1689885300000|2023-07-20 20:35:00|7652.2|7645.2|7652.6|7645.6|7652.6|7645.6|7651.1|7644.1|0
1689885600000|2023-07-20 20:40:00|7652.5|7645.5|7649.5|7642.5|7652.5|7645.5|7649.5|7642.5|0
1689885900000|2023-07-20 20:45:00|7649.6|7642.6|7649.8|7642.8|7650.3|7643.3|7649.5|7642.5|0
1689886200000|2023-07-20 20:50:00|7649.7|7642.7|7649.5|7642.5|7649.8|7642.8|7649.3|7642.3|0
1689886500000|2023-07-20 20:55:00|7649.6|7642.6|7649|7642|7650.4|7643.4|7648.5|7641.5|0
1689886800000|2023-07-20 21:00:00|7649.5|7642.5|7650|7643|7650.4|7643.4|7649|7642|0
1689887100000|2023-07-20 21:05:00|7650.1|7643.1|7651|7644|7651.4|7644.4|7649.8|7642.8|0
1689887400000|2023-07-20 21:10:00|7651.2|7644.2|7650.9|7643.9|7651.2|7644.2|7650.9|7643.9|0
1689887700000|2023-07-20 21:15:00|7650.8|7643.8|7651.2|7644.2|7651.2|7644.2|7650.8|7643.8|0
1689888000000|2023-07-20 21:20:00|7651.1|7644.1|7650.6|7643.6|7651.2|7644.2|7650.6|7643.6|0
1689888300000|2023-07-20 21:25:00|7650.5|7643.5|7650.3|7643.3|7650.7|7643.7|7650.3|7643.3|0
1689888600000|2023-07-20 21:30:00|7650.4|7643.4|7650.7|7643.7|7650.7|7643.7|7650.4|7643.4|0
1689888900000|2023-07-20 21:35:00|7650.6|7643.6|7650.4|7643.4|7650.6|7643.6|7650.4|7643.4|0
1689889200000|2023-07-20 21:40:00|7650.3|7643.3|7650.4|7643.4|7650.5|7643.5|7650.3|7643.3|0
1689889500000|2023-07-20 21:45:00|7650.3|7643.3|7650.4|7643.4|7650.4|7643.4|7650.3|7643.3|0
1689889800000|2023-07-20 21:50:00|7650.3|7643.3|7650.3|7643.3|7650.4|7643.4|7650.1|7643.1|0
1689890100000|2023-07-20 21:55:00|7650.5|7643.5|7650.6|7643.6|7650.6|7643.6|7650.5|7643.5|0
1689890400000|2023-07-20 22:00:00|7650.4|7643.4|7650.2|7643.2|7650.4|7643.4|7649|7642|0
1689890700000|2023-07-20 22:05:00|7650.1|7643.1|7649.1|7642.1|7650.2|7643.2|7648.8|7641.8|0
1689891000000|2023-07-20 22:10:00|7649|7642|7653.9|7646.9|7654.1|7647.1|7649|7642|0
1689891300000|2023-07-20 22:15:00|7654|7647|7653.3|7646.3|7654.5|7647.5|7653.3|7646.3|0
1689891600000|2023-07-20 22:20:00|7653.4|7646.4|7653.6|7646.6|7653.6|7646.6|7653.3|7646.3|0
1689891900000|2023-07-20 22:25:00|7653.7|7646.7|7653|7646|7653.9|7646.9|7653|7646|0
1689892200000|2023-07-20 22:30:00|7653.1|7646.1|7652.7|7645.7|7653.3|7646.3|7652.7|7645.7|0
1689892500000|2023-07-20 22:35:00|7652.8|7645.8|7650.7|7643.7|7652.8|7645.8|7650.7|7643.7|0
1689892800000|2023-07-20 22:40:00|7650.8|7643.8|7650.7|7643.7|7651.3|7644.3|7649.8|7642.8|0
1689893100000|2023-07-20 22:45:00|7650.3|7643.3|7650.2|7643.2|7651.2|7644.2|7650.2|7643.2|0
1689893400000|2023-07-20 22:50:00|7650.1|7643.1|7650.2|7643.2|7650.6|7643.6|7649.7|7642.7|0
1689893700000|2023-07-20 22:55:00|7650.3|7643.3|7650.2|7643.2|7650.6|7643.6|7649.4|7642.4|0
1689894000000|2023-07-20 23:00:00|7650.3|7643.3|7651.4|7644.4|7651.7|7644.7|7650.3|7643.3|0
1689894300000|2023-07-20 23:05:00|7651.5|7644.5|7651.4|7644.4|7652|7645|7651.3|7644.3|0
1689894600000|2023-07-20 23:10:00|7651.3|7644.3|7651.6|7644.6|7651.6|7644.6|7651.1|7644.1|0
1689894900000|2023-07-20 23:15:00|7651.7|7644.7|7652|7645|7652|7645|7651.5|7644.5|0
1689895200000|2023-07-20 23:20:00|7651.9|7644.9|7652|7645|7652.1|7645.1|7651.6|7644.6|0
1689895500000|2023-07-20 23:25:00|7652.1|7645.1|7652|7645|7652.2|7645.2|7651.6|7644.6|0
1689895800000|2023-07-20 23:30:00|7652.1|7645.1|7652.6|7645.6|7652.8|7645.8|7652.1|7645.1|0
1689896100000|2023-07-20 23:35:00|7652.5|7645.5|7649.8|7642.8|7652.6|7645.6|7649.8|7642.8|0
1689896400000|2023-07-20 23:40:00|7649.7|7642.7|7649.8|7642.8|7649.9|7642.9|7649.1|7642.1|0
1689896700000|2023-07-20 23:45:00|7649.9|7642.9|7650.6|7643.6|7650.6|7643.6|7649.8|7642.8|0
1689897000000|2023-07-20 23:50:00|7650.7|7643.7|7648.9|7641.9|7651|7644|7648.9|7641.9|0
1689897300000|2023-07-20 23:55:00|7648.8|7641.8|7651.5|7644.5|7651.5|7644.5|7648.6|7641.6|0
1689897600000|2023-07-21 00:00:00|7650.9|7643.9|7652|7645|7652.3|7645.3|7650.3|7643.3|0
1689897900000|2023-07-21 00:05:00|7651.8|7644.8|7648.8|7641.8|7651.8|7644.8|7648.5|7641.5|0
1689898200000|2023-07-21 00:10:00|7648.5|7641.5|7644.5|7637.5|7648.5|7641.5|7644.5|7637.5|0
1689898500000|2023-07-21 00:15:00|7644.8|7637.8|7642.8|7635.8|7644.8|7637.8|7642.3|7635.3|0
1689898800000|2023-07-21 00:20:00|7642.5|7635.5|7642.8|7635.8|7643|7636|7642.3|7635.3|0
1689899100000|2023-07-21 00:25:00|7643|7636|7642.5|7635.5|7643.5|7636.5|7642.3|7635.3|0
1689899400000|2023-07-21 00:30:00|7642.8|7635.8|7642|7635|7642.8|7635.8|7640.5|7633.5|0
1689899700000|2023-07-21 00:35:00|7642.3|7635.3|7642.5|7635.5|7643|7636|7641|7634|0
1689900000000|2023-07-21 00:40:00|7642.3|7635.3|7644|7637|7644|7637|7642|7635|0
1689900300000|2023-07-21 00:45:00|7644.3|7637.3|7645.5|7638.5|7645.5|7638.5|7643.5|7636.5|0
1689900600000|2023-07-21 00:50:00|7645.3|7638.3|7645.5|7638.5|7645.5|7638.5|7645|7638|0
1689900900000|2023-07-21 00:55:00|7645.8|7638.8|7646.5|7639.5|7647|7640|7645.8|7638.8|0
1689901200000|2023-07-21 01:00:00|7646.3|7639.3|7644.5|7637.5|7646.5|7639.5|7644.5|7637.5|0
1689901500000|2023-07-21 01:05:00|7644.3|7637.3|7643.5|7636.5|7644.3|7637.3|7643|7636|0
1689901800000|2023-07-21 01:10:00|7643.3|7636.3|7644|7637|7644.3|7637.3|7643|7636|0
1689902100000|2023-07-21 01:15:00|7643.8|7636.8|7646|7639|7646|7639|7643.8|7636.8|0
1689902400000|2023-07-21 01:20:00|7645.8|7638.8|7644|7637|7645.8|7638.8|7644|7637|0
1689902700000|2023-07-21 01:25:00|7644.3|7637.3|7646.5|7639.5|7646.5|7639.5|7644.3|7637.3|0
1689903000000|2023-07-21 01:30:00|7646.8|7639.8|7651.3|7644.3|7651.5|7644.5|7646|7639|0
1689903300000|2023-07-21 01:35:00|7651.5|7644.5|7651.5|7644.5|7652|7645|7650.5|7643.5|0
1689903600000|2023-07-21 01:40:00|7651.3|7644.3|7649.5|7642.5|7651.5|7644.5|7649.5|7642.5|0
1689903900000|2023-07-21 01:45:00|7649.8|7642.8|7649|7642|7650.3|7643.3|7647|7640|0
1689904200000|2023-07-21 01:50:00|7649.5|7642.5|7650.5|7643.5|7651.8|7644.8|7649.5|7642.5|0
1689904500000|2023-07-21 01:55:00|7650.3|7643.3|7649|7642|7651|7644|7648.5|7641.5|0
1689904800000|2023-07-21 02:00:00|7648.8|7641.8|7650.5|7643.5|7651.5|7644.5|7648.8|7641.8|0
1689905100000|2023-07-21 02:05:00|7650.8|7643.8|7650.5|7643.5|7651|7644|7649.3|7642.3|0
1689905400000|2023-07-21 02:10:00|7650.8|7643.8|7652.8|7645.8|7653|7646|7650.5|7643.5|0
1689905700000|2023-07-21 02:15:00|7653|7646|7654.5|7647.5|7655|7648|7652.8|7645.8|0
1689906000000|2023-07-21 02:20:00|7654.3|7647.3|7654.5|7647.5|7655.5|7648.5|7654.3|7647.3|0
1689906300000|2023-07-21 02:25:00|7654.8|7647.8|7654.3|7647.3|7655.5|7648.5|7654|7647|0
1689906600000|2023-07-21 02:30:00|7654.5|7647.5|7653.3|7646.3|7655.5|7648.5|7653.3|7646.3|0
1689906900000|2023-07-21 02:35:00|7653|7646|7651.5|7644.5|7653.3|7646.3|7651|7644|0
1689907200000|2023-07-21 02:40:00|7651.8|7644.8|7653.5|7646.5|7653.5|7646.5|7651.8|7644.8|0
1689907500000|2023-07-21 02:45:00|7654|7647|7653.5|7646.5|7654|7647|7653.5|7646.5|0
1689907800000|2023-07-21 02:50:00|7653.8|7646.8|7654.5|7647.5|7654.5|7647.5|7653.5|7646.5|0
1689908100000|2023-07-21 02:55:00|7654.8|7647.8|7654.3|7647.3|7655.5|7648.5|7654.3|7647.3|0
1689908400000|2023-07-21 03:00:00|7654.5|7647.5|7654.3|7647.3|7655.5|7648.5|7654.3|7647.3|0
1689908700000|2023-07-21 03:05:00|7654|7647|7653|7646|7654.8|7647.8|7652.5|7645.5|0
1689909000000|2023-07-21 03:10:00|7653.3|7646.3|7654.3|7647.3|7654.5|7647.5|7653|7646|0
1689909300000|2023-07-21 03:15:00|7654.5|7647.5|7654|7647|7654.5|7647.5|7653.5|7646.5|0
1689909600000|2023-07-21 03:20:00|7654.3|7647.3|7654.8|7647.8|7655|7648|7654.3|7647.3|0
1689909900000|2023-07-21 03:25:00|7655|7648|7655|7648|7655.8|7648.8|7654|7647|0
1689910200000|2023-07-21 03:30:00|7654.8|7647.8|7654.5|7647.5|7656|7649|7654.5|7647.5|0
1689910500000|2023-07-21 03:35:00|7654|7647|7653.5|7646.5|7655|7648|7653.5|7646.5|0
1689910800000|2023-07-21 03:40:00|7653.3|7646.3|7652.5|7645.5|7653.3|7646.3|7652.3|7645.3|0
1689911100000|2023-07-21 03:45:00|7652.8|7645.8|7651.5|7644.5|7653|7646|7651.5|7644.5|0
1689911400000|2023-07-21 03:50:00|7651.8|7644.8|7653|7646|7653|7646|7651.8|7644.8|0
1689911700000|2023-07-21 03:55:00|7653.3|7646.3|7653.8|7646.8|7654|7647|7652.8|7645.8|0
1689912000000|2023-07-21 04:00:00|7653|7646|7651.5|7644.5|7653.8|7646.8|7651.5|7644.5|0
1689912300000|2023-07-21 04:05:00|7651.8|7644.8|7652|7645|7652|7645|7651.8|7644.8|0
1689912600000|2023-07-21 04:10:00|7651.8|7644.8|7651.5|7644.5|7651.8|7644.8|7650.5|7643.5|0
1689912900000|2023-07-21 04:15:00|7651.8|7644.8|7652|7645|7652.8|7645.8|7651.8|7644.8|0
1689913200000|2023-07-21 04:20:00|7652.3|7645.3|7652.5|7645.5|7652.8|7645.8|7652.3|7645.3|0
1689913500000|2023-07-21 04:25:00|7652.3|7645.3|7653|7646|7653.3|7646.3|7652.3|7645.3|0
1689913800000|2023-07-21 04:30:00|7652.8|7645.8|7653|7646|7653.3|7646.3|7652.8|7645.8|0
1689914100000|2023-07-21 04:35:00|7653.3|7646.3|7653.5|7646.5|7653.8|7646.8|7653.3|7646.3|0
1689914400000|2023-07-21 04:40:00|7653.8|7646.8|7653.8|7646.8|7653.8|7646.8|7653.5|7646.5|0
1689914700000|2023-07-21 04:45:00|7653.5|7646.5|7653.5|7646.5|7654.5|7647.5|7652.8|7645.8|0
1689915000000|2023-07-21 04:50:00|7653.8|7646.8|7653.5|7646.5|7654.5|7647.5|7653.5|7646.5|0
1689915300000|2023-07-21 04:55:00|7653.8|7646.8|7654.5|7647.5|7654.5|7647.5|7653.5|7646.5|0
1689915600000|2023-07-21 05:00:00|7654.3|7647.3|7653.5|7646.5|7655|7648|7653.5|7646.5|0
1689915900000|2023-07-21 05:05:00|7653.3|7646.3|7649.8|7642.8|7653.3|7646.3|7649|7642|0
1689916200000|2023-07-21 05:10:00|7650|7643|7649|7642|7650.5|7643.5|7648.5|7641.5|0
1689916500000|2023-07-21 05:15:00|7648.8|7641.8|7648|7641|7648.8|7641.8|7646.5|7639.5|0
1689916800000|2023-07-21 05:20:00|7647.8|7640.8|7647.5|7640.5|7648|7641|7647|7640|0
1689917100000|2023-07-21 05:25:00|7647.3|7640.3|7649|7642|7649|7642|7646.8|7639.8|0
1689917400000|2023-07-21 05:30:00|7648.8|7641.8|7650.5|7643.5|7651|7644|7648.8|7641.8|0
1689917700000|2023-07-21 05:35:00|7650.3|7643.3|7649.5|7642.5|7650.5|7643.5|7648|7641|0
1689918000000|2023-07-21 05:40:00|7649.3|7642.3|7648.3|7641.3|7649.5|7642.5|7647|7640|0
1689918300000|2023-07-21 05:45:00|7648.5|7641.5|7650.8|7643.8|7651|7644|7648.3|7641.3|0
1689918600000|2023-07-21 05:50:00|7650.5|7643.5|7651|7644|7651|7644|7649.5|7642.5|0
1689918900000|2023-07-21 05:55:00|7650.5|7643.5|7650.5|7643.5|7651|7644|7649.5|7642.5|0
1689919200000|2023-07-21 06:00:00|7650.3|7643.3|7648|7641|7651.5|7644.5|7648|7641|0
1689919500000|2023-07-21 06:05:00|7648.8|7641.8|7647|7640|7648.8|7641.8|7645|7638|0
1689919800000|2023-07-21 06:10:00|7646.8|7639.8|7650.5|7643.5|7653.3|7646.3|7646.8|7639.8|0
1689920100000|2023-07-21 06:15:00|7650.8|7643.8|7654.3|7647.3|7655.8|7648.8|7650.8|7643.8|0
1689920400000|2023-07-21 06:20:00|7654.8|7647.8|7656.3|7649.3|7656.8|7649.8|7654.5|7647.5|0
1689920700000|2023-07-21 06:25:00|7656|7649|7656.3|7649.3|7656.5|7649.5|7655.3|7648.3|0
1689921000000|2023-07-21 06:30:00|7656|7649|7658.5|7651.5|7658.8|7651.8|7655.8|7648.8|0
1689921300000|2023-07-21 06:35:00|7658.8|7651.8|7656|7649|7658.8|7651.8|7654.3|7647.3|0
1689921600000|2023-07-21 06:40:00|7655.8|7648.8|7656|7649|7656.5|7649.5|7654|7647|0
1689921900000|2023-07-21 06:45:00|7656.3|7649.3|7654.3|7647.3|7656.3|7649.3|7652.8|7645.8|0
1689922200000|2023-07-21 06:50:00|7654.5|7647.5|7657.3|7650.3|7657.5|7650.5|7652.8|7645.8|0
1689922500000|2023-07-21 06:55:00|7657.5|7650.5|7657|7650|7660.8|7653.8|7656.8|7649.8|0
1689922800000|2023-07-21 07:00:00|7657.3|7650.3|7660.8|7653.8|7666.3|7659.3|7654.5|7647.5|0
1689923100000|2023-07-21 07:05:00|7662.3|7655.3|7656.3|7649.3|7663.5|7656.5|7654.3|7647.3|0
1689923400000|2023-07-21 07:10:00|7656|7649|7651|7644|7657.8|7650.8|7647.3|7640.3|0
1689923700000|2023-07-21 07:15:00|7651.3|7644.3|7644.3|7637.3|7653.8|7646.8|7640.3|7633.3|0
1689924000000|2023-07-21 07:20:00|7643.8|7636.8|7649.3|7642.3|7649.5|7642.5|7641.8|7634.8|0
1689924300000|2023-07-21 07:25:00|7649.8|7642.8|7654|7647|7654.8|7647.8|7647.8|7640.8|0
1689924600000|2023-07-21 07:30:00|7654.5|7647.5|7659|7652|7659.8|7652.8|7654.3|7647.3|0
1689924900000|2023-07-21 07:35:00|7658.8|7651.8|7648.8|7641.8|7659.3|7652.3|7646.5|7639.5|0
1689925200000|2023-07-21 07:40:00|7649.4|7642.4|7646.6|7639.6|7652.4|7645.4|7645.9|7638.9|0
1689925500000|2023-07-21 07:45:00|7645.6|7638.6|7650.9|7643.9|7651.1|7644.1|7645.4|7638.4|0
1689925800000|2023-07-21 07:50:00|7651.4|7644.4|7653.6|7646.6|7655.4|7648.4|7648.9|7641.9|0
1689926100000|2023-07-21 07:55:00|7653.4|7646.4|7648.4|7641.4|7653.9|7646.9|7645.1|7638.1|0
1689926400000|2023-07-21 08:00:00|7647.9|7640.9|7648.4|7641.4|7651.1|7644.1|7645.9|7638.9|0
1689926700000|2023-07-21 08:05:00|7648.6|7641.6|7643.9|7636.9|7652.1|7645.1|7643.9|7636.9|0
1689927000000|2023-07-21 08:10:00|7644.4|7637.4|7643.9|7636.9|7644.9|7637.9|7642.4|7635.4|0
1689927300000|2023-07-21 08:15:00|7644.4|7637.4|7649.9|7642.9|7650.9|7643.9|7644.4|7637.4|0
1689927600000|2023-07-21 08:20:00|7649.6|7642.6|7651.4|7644.4|7652.4|7645.4|7649.4|7642.4|0
1689927900000|2023-07-21 08:25:00|7651.1|7644.1|7652.1|7645.1|7652.1|7645.1|7649.6|7642.6|0
1689928200000|2023-07-21 08:30:00|7652.4|7645.4|7654.4|7647.4|7654.4|7647.4|7651.4|7644.4|0
1689928500000|2023-07-21 08:35:00|7654.9|7647.9|7654.9|7647.9|7656.6|7649.6|7652.4|7645.4|0
1689928800000|2023-07-21 08:40:00|7655.4|7648.4|7658.9|7651.9|7659.4|7652.4|7654.9|7647.9|0
1689929100000|2023-07-21 08:45:00|7659.1|7652.1|7653.1|7646.1|7659.4|7652.4|7651.9|7644.9|0
1689929400000|2023-07-21 08:50:00|7653.4|7646.4|7655.4|7648.4|7655.9|7648.9|7650.9|7643.9|0
1689929700000|2023-07-21 08:55:00|7655.1|7648.1|7662.4|7655.4|7662.9|7655.9|7653.6|7646.6|0
1689930000000|2023-07-21 09:00:00|7661.9|7654.9|7655.6|7648.6|7662.9|7655.9|7655.4|7648.4|0
1689930300000|2023-07-21 09:05:00|7655.9|7648.9|7653.4|7646.4|7655.9|7648.9|7651.6|7644.6|0
1689930600000|2023-07-21 09:10:00|7653.6|7646.6|7661.9|7654.9|7665.4|7658.4|7651.1|7644.1|0
1689930900000|2023-07-21 09:15:00|7662.4|7655.4|7665.9|7658.9|7665.9|7658.9|7658.1|7651.1|0
1689931200000|2023-07-21 09:20:00|7666.1|7659.1|7662.4|7655.4|7666.4|7659.4|7661.6|7654.6|0
1689931500000|2023-07-21 09:25:00|7661.9|7654.9|7659.4|7652.4|7662.9|7655.9|7657.4|7650.4|0
1689931800000|2023-07-21 09:30:00|7659.1|7652.1|7652.9|7645.9|7661.4|7654.4|7652.4|7645.4|0
1689932100000|2023-07-21 09:35:00|7652.6|7645.6|7650.4|7643.4|7652.6|7645.6|7648.9|7641.9|0
1689932400000|2023-07-21 09:40:00|7650.6|7643.6|7649.6|7642.6|7651.4|7644.4|7648.9|7641.9|0
1689932700000|2023-07-21 09:45:00|7649.9|7642.9|7650.9|7643.9|7653.9|7646.9|7649.6|7642.6|0
1689933000000|2023-07-21 09:50:00|7650.4|7643.4|7651.4|7644.4|7656.1|7649.1|7650.4|7643.4|0
1689933300000|2023-07-21 09:55:00|7652.4|7645.4|7648.6|7641.6|7652.6|7645.6|7648.4|7641.4|0
1689933600000|2023-07-21 10:00:00|7648.9|7641.9|7649.4|7642.4|7650.4|7643.4|7647.1|7640.1|0
1689933900000|2023-07-21 10:05:00|7648.9|7641.9|7648.9|7641.9|7652.4|7645.4|7648.4|7641.4|0
1689934200000|2023-07-21 10:10:00|7649.4|7642.4|7651.4|7644.4|7653.9|7646.9|7649.4|7642.4|0
1689934500000|2023-07-21 10:15:00|7651.9|7644.9|7654.4|7647.4|7654.4|7647.4|7651.1|7644.1|0
1689934800000|2023-07-21 10:20:00|7654.1|7647.1|7655.4|7648.4|7655.9|7648.9|7651.9|7644.9|0
1689935100000|2023-07-21 10:25:00|7655.9|7648.9|7657.9|7650.9|7659.4|7652.4|7655.6|7648.6|0
1689935400000|2023-07-21 10:30:00|7658.1|7651.1|7657.4|7650.4|7658.4|7651.4|7657.1|7650.1|0
1689935700000|2023-07-21 10:35:00|7657.6|7650.6|7654.9|7647.9|7657.9|7650.9|7654.9|7647.9|0
1689936000000|2023-07-21 10:40:00|7654.4|7647.4|7657.9|7650.9|7658.9|7651.9|7653.4|7646.4|0
1689936300000|2023-07-21 10:45:00|7657.4|7650.4|7656.9|7649.9|7657.9|7650.9|7656.4|7649.4|0
1689936600000|2023-07-21 10:50:00|7657.4|7650.4|7657.9|7650.9|7658.9|7651.9|7655.4|7648.4|0
1689936900000|2023-07-21 10:55:00|7657.6|7650.6|7658.6|7651.6|7658.6|7651.6|7656.9|7649.9|0
1689937200000|2023-07-21 11:00:00|7656.9|7649.9|7654.9|7647.9|7658.4|7651.4|7654.9|7647.9|0
1689937500000|2023-07-21 11:05:00|7654.6|7647.6|7657.4|7650.4|7658.4|7651.4|7654.6|7647.6|0
1689937800000|2023-07-21 11:10:00|7657.1|7650.1|7658.9|7651.9|7658.9|7651.9|7656.9|7649.9|0
1689938100000|2023-07-21 11:15:00|7659.4|7652.4|7659.4|7652.4|7659.4|7652.4|7657.6|7650.6|0
1689938400000|2023-07-21 11:20:00|7659.6|7652.6|7658.1|7651.1|7661.4|7654.4|7657.9|7650.9|0
1689938700000|2023-07-21 11:25:00|7657.9|7650.9|7657.4|7650.4|7659.6|7652.6|7656.1|7649.1|0
1689939000000|2023-07-21 11:30:00|7657.9|7650.9|7657.1|7650.1|7658.6|7651.6|7656.1|7649.1|0
1689939300000|2023-07-21 11:35:00|7657.4|7650.4|7657.4|7650.4|7659.9|7652.9|7656.9|7649.9|0
1689939600000|2023-07-21 11:40:00|7657.6|7650.6|7659.1|7652.1|7660.3|7653.3|7657.1|7650.1|0
1689939900000|2023-07-21 11:45:00|7658.6|7651.6|7659.1|7652.1|7659.6|7652.6|7658.1|7651.1|0
1689940200000|2023-07-21 11:50:00|7659.3|7652.3|7660.1|7653.1|7661.6|7654.6|7658.3|7651.3|0
1689940500000|2023-07-21 11:55:00|7659.8|7652.8|7662.6|7655.6|7662.6|7655.6|7659.6|7652.6|0
1689940800000|2023-07-21 12:00:00|7662.8|7655.8|7665.8|7658.8|7666.1|7659.1|7662.6|7655.6|0
1689941100000|2023-07-21 12:05:00|7666.1|7659.1|7660.6|7653.6|7666.1|7659.1|7660.1|7653.1|0
1689941400000|2023-07-21 12:10:00|7661.1|7654.1|7664.6|7657.6|7666.8|7659.8|7661.1|7654.1|0
1689941700000|2023-07-21 12:15:00|7665.1|7658.1|7671.1|7664.1|7671.8|7664.8|7664.6|7657.6|0
1689942000000|2023-07-21 12:20:00|7671.6|7664.6|7675.1|7668.1|7675.1|7668.1|7670.1|7663.1|0
1689942300000|2023-07-21 12:25:00|7674.8|7667.8|7675.6|7668.6|7678.1|7671.1|7673.3|7666.3|0
1689942600000|2023-07-21 12:30:00|7675.8|7668.8|7673.1|7666.1|7676.3|7669.3|7673.1|7666.1|0
1689942900000|2023-07-21 12:35:00|7673.6|7666.6|7676.6|7669.6|7676.6|7669.6|7672.1|7665.1|0
1689943200000|2023-07-21 12:40:00|7676.1|7669.1|7675.1|7668.1|7676.6|7669.6|7673.1|7666.1|0
1689943500000|2023-07-21 12:45:00|7674.6|7667.6|7675.6|7668.6|7675.6|7668.6|7673.6|7666.6|0
1689943800000|2023-07-21 12:50:00|7676.1|7669.1|7675.6|7668.6|7678.6|7671.6|7674.8|7667.8|0
1689944100000|2023-07-21 12:55:00|7675.8|7668.8|7677.1|7670.1|7678.6|7671.6|7675.6|7668.6|0
1689944400000|2023-07-21 13:00:00|7677.3|7670.3|7676.6|7669.6|7679.1|7672.1|7675.6|7668.6|0
1689944700000|2023-07-21 13:05:00|7676.3|7669.3|7675.6|7668.6|7677.1|7670.1|7674.6|7667.6|0
1689945000000|2023-07-21 13:10:00|7676.1|7669.1|7673.6|7666.6|7678.1|7671.1|7672.6|7665.6|0
1689945300000|2023-07-21 13:15:00|7673.1|7666.1|7668.6|7661.6|7673.1|7666.1|7668.3|7661.3|0
1689945600000|2023-07-21 13:20:00|7669.1|7662.1|7669.1|7662.1|7672.1|7665.1|7668.1|7661.1|0
1689945900000|2023-07-21 13:25:00|7668.6|7661.6|7669.6|7662.6|7671.1|7664.1|7667.6|7660.6|0
1689946200000|2023-07-21 13:30:00|7669.3|7662.3|7663.6|7656.6|7671.1|7664.1|7663.6|7656.6|0
1689946500000|2023-07-21 13:35:00|7663.1|7656.1|7663.1|7656.1|7666.1|7659.1|7661.1|7654.1|0
1689946800000|2023-07-21 13:40:00|7663.6|7656.6|7656.1|7649.1|7664.1|7657.1|7656.1|7649.1|0
1689947100000|2023-07-21 13:45:00|7655.6|7648.6|7653.6|7646.6|7655.6|7648.6|7649.6|7642.6|0
1689947400000|2023-07-21 13:50:00|7654.1|7647.1|7655.3|7648.3|7655.6|7648.6|7651.1|7644.1|0
1689947700000|2023-07-21 13:55:00|7655.6|7648.6|7658.1|7651.1|7659.1|7652.1|7654.1|7647.1|0
1689948000000|2023-07-21 14:00:00|7658.6|7651.6|7659.1|7652.1|7660.1|7653.1|7654.8|7647.8|0
1689948300000|2023-07-21 14:05:00|7659.3|7652.3|7666.6|7659.6|7666.6|7659.6|7659.1|7652.1|0
1689948600000|2023-07-21 14:10:00|7666|7659|7669|7662|7669|7662|7664|7657|0
1689948900000|2023-07-21 14:15:00|7668.7|7661.7|7669|7662|7670|7663|7667|7660|0
1689949200000|2023-07-21 14:20:00|7669.2|7662.2|7666|7659|7671|7664|7665.5|7658.5|0
1689949500000|2023-07-21 14:25:00|7666.2|7659.2|7662.5|7655.5|7667.5|7660.5|7662|7655|0
1689949800000|2023-07-21 14:30:00|7662.2|7655.2|7666.2|7659.2|7667.5|7660.5|7661.7|7654.7|0
1689950100000|2023-07-21 14:35:00|7666|7659|7662|7655|7666.2|7659.2|7661|7654|0
1689950400000|2023-07-21 14:40:00|7662.2|7655.2|7666|7659|7667|7660|7662.2|7655.2|0
1689950700000|2023-07-21 14:45:00|7666.2|7659.2|7660.5|7653.5|7666.2|7659.2|7659.5|7652.5|0
1689951000000|2023-07-21 14:50:00|7660.2|7653.2|7658|7651|7661.5|7654.5|7658|7651|0
1689951300000|2023-07-21 14:55:00|7658.2|7651.2|7661.5|7654.5|7662.5|7655.5|7658|7651|0
1689951600000|2023-07-21 15:00:00|7661.7|7654.7|7660.5|7653.5|7664|7657|7659.2|7652.2|0
1689951900000|2023-07-21 15:05:00|7660.7|7653.7|7658.5|7651.5|7662|7655|7658|7651|0
1689952200000|2023-07-21 15:10:00|7658.7|7651.7|7658.5|7651.5|7660.5|7653.5|7658|7651|0
1689952500000|2023-07-21 15:15:00|7658|7651|7658|7651|7660|7653|7657|7650|0
1689952800000|2023-07-21 15:20:00|7658.5|7651.5|7660.7|7653.7|7662.5|7655.5|7658|7651|0
1689953100000|2023-07-21 15:25:00|7661|7654|7664.5|7657.5|7664.5|7657.5|7660.5|7653.5|0
1689953400000|2023-07-21 15:30:00|7664.7|7657.7|7665.7|7658.7|7668.7|7661.7|7663.5|7656.5|0
1689953700000|2023-07-21 15:35:00|7666|7659|7668.2|7661.2|7668.2|7661.2|7665|7658|0
1689954000000|2023-07-21 15:40:00|7668.5|7661.5|7669|7662|7670|7663|7668|7661|0
1689954300000|2023-07-21 15:45:00|7669.2|7662.2|7672.5|7665.5|7672.7|7665.7|7668.5|7661.5|0
1689954600000|2023-07-21 15:50:00|7672.7|7665.7|7671.5|7664.5|7674|7667|7671|7664|0
1689954900000|2023-07-21 15:55:00|7671.2|7664.2|7671|7664|7672.2|7665.2|7670.5|7663.5|0
1689955200000|2023-07-21 16:00:00|7670.7|7663.7|7670|7663|7671.2|7664.2|7668.5|7661.5|0
1689955500000|2023-07-21 16:05:00|7669.7|7662.7|7670.5|7663.5|7670.5|7663.5|7669.5|7662.5|0
1689955800000|2023-07-21 16:10:00|7671|7664|7670|7663|7671|7664|7669|7662|0
1689956100000|2023-07-21 16:15:00|7670.2|7663.2|7668.2|7661.2|7670.2|7663.2|7668|7661|0
1689956400000|2023-07-21 16:20:00|7668.5|7661.5|7667|7660|7669.5|7662.5|7667|7660|0
1689956700000|2023-07-21 16:25:00|7667.2|7660.2|7668.5|7661.5|7669|7662|7667.2|7660.2|0
1689957000000|2023-07-21 16:30:00|7668.2|7661.2|7668|7661|7669|7662|7667|7660|0
1689957300000|2023-07-21 16:35:00|7667.7|7660.7|7667.7|7660.7|7667.7|7660.7|7666.7|7659.7|0
1689957600000|2023-07-21 16:40:00|7667.5|7660.5|7667.7|7660.7|7668.2|7661.2|7666|7659|0
1689957900000|2023-07-21 16:45:00|7667.5|7660.5|7668.5|7661.5|7668.5|7661.5|7665.5|7658.5|0
1689958200000|2023-07-21 16:50:00|7668.2|7661.2|7670|7663|7670.7|7663.7|7668|7661|0
1689958500000|2023-07-21 16:55:00|7669.5|7662.5|7671.2|7664.2|7671.5|7664.5|7669.5|7662.5|0
1689958800000|2023-07-21 17:00:00|7671|7664|7672|7665|7673|7666|7671|7664|0
1689959100000|2023-07-21 17:05:00|7671.7|7664.7|7674|7667|7674.5|7667.5|7671.7|7664.7|0
1689959400000|2023-07-21 17:10:00|7674.5|7667.5|7673.5|7666.5|7674.5|7667.5|7673|7666|0
1689959700000|2023-07-21 17:15:00|7674|7667|7673.2|7666.2|7674|7667|7673.2|7666.2|0
1689960000000|2023-07-21 17:20:00|7673|7666|7673.5|7666.5|7674|7667|7673|7666|0
1689960300000|2023-07-21 17:25:00|7673|7666|7672.5|7665.5|7674|7667|7672.5|7665.5|0
1689960600000|2023-07-21 17:30:00|7672.2|7665.2|7673|7666|7673|7666|7672|7665|0
1689960900000|2023-07-21 17:35:00|7672.7|7665.7|7673|7666|7674.2|7667.2|7672.5|7665.5|0
1689961200000|2023-07-21 17:40:00|7673.5|7666.5|7674|7667|7674.5|7667.5|7673|7666|0
1689961500000|2023-07-21 17:45:00|7673.5|7666.5|7674.2|7667.2|7674.2|7667.2|7673.2|7666.2|0
1689961800000|2023-07-21 17:50:00|7674|7667|7675.5|7668.5|7675.5|7668.5|7673.7|7666.7|0
1689962100000|2023-07-21 17:55:00|7675|7668|7675.2|7668.2|7676|7669|7674.7|7667.7|0
1689962400000|2023-07-21 18:00:00|7675|7668|7672.5|7665.5|7675|7668|7672.5|7665.5|0
1689962700000|2023-07-21 18:05:00|7672.2|7665.2|7671.7|7664.7|7673|7666|7671.5|7664.5|0
1689963000000|2023-07-21 18:10:00|7672|7665|7670.2|7663.2|7672|7665|7670|7663|0
1689963300000|2023-07-21 18:15:00|7670.5|7663.5|7670.5|7663.5|7671|7664|7669.7|7662.7|0
1689963600000|2023-07-21 18:20:00|7670.7|7663.7|7670|7663|7670.7|7663.7|7669.5|7662.5|0
1689963900000|2023-07-21 18:25:00|7669.7|7662.7|7671.5|7664.5|7671.5|7664.5|7669.7|7662.7|0
1689964200000|2023-07-21 18:30:00|7671.7|7664.7|7672.7|7665.7|7672.7|7665.7|7670|7663|0
1689964500000|2023-07-21 18:35:00|7673|7666|7675|7668|7675|7668|7672.7|7665.7|0
1689964800000|2023-07-21 18:40:00|7675.5|7668.5|7675.5|7668.5|7676|7669|7675|7668|0
1689965100000|2023-07-21 18:45:00|7675|7668|7675|7668|7675.5|7668.5|7675|7668|0
1689965400000|2023-07-21 18:50:00|7675.5|7668.5|7675.5|7668.5|7675.5|7668.5|7675|7668|0
1689965700000|2023-07-21 18:55:00|7675.2|7668.2|7672.5|7665.5|7675.2|7668.2|7672.5|7665.5|0
1689966000000|2023-07-21 19:00:00|7673|7666|7670.5|7663.5|7673|7666|7670.5|7663.5|0
1689966300000|2023-07-21 19:05:00|7670.2|7663.2|7667.5|7660.5|7670.5|7663.5|7667.5|7660.5|0
1689966600000|2023-07-21 19:10:00|7667.2|7660.2|7669|7662|7669|7662|7666.5|7659.5|0
1689966900000|2023-07-21 19:15:00|7668.7|7661.7|7670.5|7663.5|7671|7664|7668.5|7661.5|0
1689967200000|2023-07-21 19:20:00|7670.7|7663.7|7671|7664|7671|7664|7669.5|7662.5|0
1689967500000|2023-07-21 19:25:00|7670.7|7663.7|7672|7665|7672.5|7665.5|7670|7663|0
1689967800000|2023-07-21 19:30:00|7671.7|7664.7|7670|7663|7672|7665|7669.2|7662.2|0
1689968100000|2023-07-21 19:35:00|7670.5|7663.5|7672|7665|7672.7|7665.7|7670.5|7663.5|0
1689968400000|2023-07-21 19:40:00|7671.7|7664.7|7672|7665|7673|7666|7670.5|7663.5|0
1689968700000|2023-07-21 19:45:00|7672.5|7665.5|7674.2|7667.2|7675.5|7668.5|7670.7|7663.7|0
1689969000000|2023-07-21 19:50:00|7673.7|7666.7|7676.5|7669.5|7678|7671|7673.2|7666.2|0
1689969300000|2023-07-21 19:55:00|7676.7|7669.7|7675|7668|7677.5|7670.5|7674|7667|0
1689969600000|2023-07-21 20:00:00|7674.9|7667.9|7674.2|7667.2|7675.4|7668.4|7673.4|7666.4|0
1689969900000|2023-07-21 20:05:00|7674.3|7667.3|7674.3|7667.3|7674.9|7667.9|7673.4|7666.4|0
1689970200000|2023-07-21 20:10:00|7674.4|7667.4|7674|7667|7675.6|7668.6|7673.4|7666.4|0
1689970500000|2023-07-21 20:15:00|7674.1|7667.1|7673.7|7666.7|7674.4|7667.4|7673.1|7666.1|0
1689970800000|2023-07-21 20:20:00|7673.8|7666.8|7673.4|7666.4|7675.1|7668.1|7673.3|7666.3|0
1689971100000|2023-07-21 20:25:00|7673.3|7666.3|7672.8|7665.8|7673.3|7666.3|7672.1|7665.1|0
1689971400000|2023-07-21 20:30:00|7672.9|7665.9|7674.3|7667.3|7674.9|7667.9|7672.5|7665.5|0
1689971700000|2023-07-21 20:35:00|7674.4|7667.4|7673.7|7666.7|7674.6|7667.6|7673.1|7666.1|0
1689972000000|2023-07-21 20:40:00|7673.8|7666.8|7674.3|7667.3|7674.9|7667.9|7673.8|7666.8|0
1689972300000|2023-07-21 20:45:00|7674.2|7667.2|7674.9|7667.9|7674.9|7667.9|7674.1|7667.1|0
1689972600000|2023-07-21 20:50:00|7674.7|7667.7|7674|7667|7674.7|7667.7|7673.7|7666.7|0
1689972900000|2023-07-21 20:55:00|7673.9|7666.9|7674.8|7667.8|7675.4|7668.4|7673.6|7666.6|0
1690014600000|2023-07-22 08:30:00|7673.8|7666.8|7673.8|7666.8|7673.8|7666.8|7673.8|7666.8|0
1690015200000|2023-07-22 08:40:00|7673.4|7666.4|7673.4|7666.4|7673.4|7666.4|7673.4|7666.4|0
1690020000000|2023-07-22 10:00:00|7673.3|7666.3|7673.3|7666.3|7673.3|7666.3|7673.3|7666.3|0
1690020300000|2023-07-22 10:05:00|7673.5|7666.5|7673.5|7666.5|7673.5|7666.5|7673.5|7666.5|0
1690020900000|2023-07-22 10:15:00|7673.6|7666.6|7673.6|7666.6|7673.6|7666.6|7673.6|7666.6|0
1690035600000|2023-07-22 14:20:00|7673.5|7666.5|7673.5|7666.5|7673.5|7666.5|7673.5|7666.5|0
1690035900000|2023-07-22 14:25:00|7673.4|7666.4|7673.4|7666.4|7673.4|7666.4|7673.4|7666.4|0
1690119300000|2023-07-23 13:35:00|7673.7|7666.7|7673.7|7666.7|7673.7|7666.7|7673.7|7666.7|0
1690140300000|2023-07-23 19:25:00|7673.6|7666.6|7673.4|7666.4|7673.6|7666.6|7673.4|7666.4|0
1690147200000|2023-07-23 21:20:00|7674.7|7667.7|7674.7|7667.7|7674.7|7667.7|7674.7|7667.7|0
1690149600000|2023-07-23 22:00:00|7674.8|7667.8|7676.1|7669.1|7677.4|7670.4|7674.8|7667.8|0
1690149900000|2023-07-23 22:05:00|7676.3|7669.3|7674.6|7667.6|7677.1|7670.1|7674.6|7667.6|0
1690150200000|2023-07-23 22:10:00|7674.5|7667.5|7673.1|7666.1|7674.6|7667.6|7672.2|7665.2|0
1690150500000|2023-07-23 22:15:00|7673|7666|7670.9|7663.9|7673.6|7666.6|7670.8|7663.8|0
1690150800000|2023-07-23 22:20:00|7670.8|7663.8|7670.2|7663.2|7670.8|7663.8|7669.7|7662.7|0
1690151100000|2023-07-23 22:25:00|7670.1|7663.1|7669.8|7662.8|7670.1|7663.1|7669.3|7662.3|0
1690151400000|2023-07-23 22:30:00|7669.9|7662.9|7669.5|7662.5|7670.3|7663.3|7668.9|7661.9|0
1690151700000|2023-07-23 22:35:00|7669.4|7662.4|7669.2|7662.2|7669.4|7662.4|7668.8|7661.8|0
1690152000000|2023-07-23 22:40:00|7669.1|7662.1|7668.8|7661.8|7669.4|7662.4|7668.5|7661.5|0
1690152300000|2023-07-23 22:45:00|7668.7|7661.7|7668.4|7661.4|7668.9|7661.9|7668.4|7661.4|0
1690152600000|2023-07-23 22:50:00|7668.5|7661.5|7668.7|7661.7|7668.7|7661.7|7668.4|7661.4|0
1690152900000|2023-07-23 22:55:00|7668.6|7661.6|7667.8|7660.8|7668.6|7661.6|7667.4|7660.4|0
1690153200000|2023-07-23 23:00:00|7667.7|7660.7|7667.8|7660.8|7668.1|7661.1|7667.4|7660.4|0
1690153500000|2023-07-23 23:05:00|7667.7|7660.7|7667.2|7660.2|7667.7|7660.7|7666.8|7659.8|0
1690153800000|2023-07-23 23:10:00|7667.1|7660.1|7667.3|7660.3|7667.6|7660.6|7666.6|7659.6|0
1690154100000|2023-07-23 23:15:00|7667.5|7660.5|7667.9|7660.9|7668.4|7661.4|7667.4|7660.4|0
1690154400000|2023-07-23 23:20:00|7667.8|7660.8|7667.3|7660.3|7667.9|7660.9|7666.9|7659.9|0
1690154700000|2023-07-23 23:25:00|7667.4|7660.4|7667.5|7660.5|7668.1|7661.1|7666.9|7659.9|0
1690155000000|2023-07-23 23:30:00|7667.6|7660.6|7666.8|7659.8|7668.3|7661.3|7666.8|7659.8|0
1690155300000|2023-07-23 23:35:00|7666.7|7659.7|7666.2|7659.2|7666.7|7659.7|7666.2|7659.2|0
1690155600000|2023-07-23 23:40:00|7666.3|7659.3|7666.6|7659.6|7666.6|7659.6|7666.2|7659.2|0
1690155900000|2023-07-23 23:45:00|7665.6|7658.6|7666.4|7659.4|7666.7|7659.7|7665.6|7658.6|0
1690156200000|2023-07-23 23:50:00|7666.5|7659.5|7665.8|7658.8|7666.7|7659.7|7665.8|7658.8|0
1690156500000|2023-07-23 23:55:00|7665.9|7658.9|7665.7|7658.7|7666.7|7659.7|7665.4|7658.4|0
1690156800000|2023-07-24 00:00:00|7665.4|7658.4|7670.7|7663.7|7673.5|7666.5|7662.7|7655.7|0
1690157100000|2023-07-24 00:05:00|7670|7663|7668.7|7661.7|7670.2|7663.2|7668.5|7661.5|0
1690157400000|2023-07-24 00:10:00|7668.5|7661.5|7669|7662|7669.2|7662.2|7667.5|7660.5|0
1690157700000|2023-07-24 00:15:00|7668.7|7661.7|7671.7|7664.7|7672|7665|7668.7|7661.7|0
1690158000000|2023-07-24 00:20:00|7671.5|7664.5|7670|7663|7671.7|7664.7|7669.7|7662.7|0
1690158300000|2023-07-24 00:25:00|7669.5|7662.5|7670|7663|7670.5|7663.5|7669.5|7662.5|0
1690158600000|2023-07-24 00:30:00|7670.2|7663.2|7671.2|7664.2|7672.5|7665.5|7670.2|7663.2|0
1690158900000|2023-07-24 00:35:00|7671.5|7664.5|7669.5|7662.5|7671.7|7664.7|7669.5|7662.5|0
1690159200000|2023-07-24 00:40:00|7669|7662|7667.7|7660.7|7669.5|7662.5|7667.5|7660.5|0
1690159500000|2023-07-24 00:45:00|7668|7661|7668.5|7661.5|7669|7662|7668|7661|0
1690159800000|2023-07-24 00:50:00|7668.7|7661.7|7668.2|7661.2|7669|7662|7667.7|7660.7|0
1690160100000|2023-07-24 00:55:00|7668|7661|7669|7662|7669|7662|7668|7661|0
1690160400000|2023-07-24 01:00:00|7669.5|7662.5|7672.2|7665.2|7672.2|7665.2|7669|7662|0
1690160700000|2023-07-24 01:05:00|7671.7|7664.7|7670.2|7663.2|7672.2|7665.2|7670.2|7663.2|0
1690161000000|2023-07-24 01:10:00|7670.5|7663.5|7671|7664|7671|7664|7669.7|7662.7|0
1690161300000|2023-07-24 01:15:00|7670.7|7663.7|7666.2|7659.2|7670.7|7663.7|7666.2|7659.2|0
1690161600000|2023-07-24 01:20:00|7666.5|7659.5|7661.7|7654.7|7666.7|7659.7|7661.2|7654.2|0
1690161900000|2023-07-24 01:25:00|7661.5|7654.5|7663.2|7656.2|7663.5|7656.5|7659.2|7652.2|0
1690162200000|2023-07-24 01:30:00|7663.5|7656.5|7664|7657|7667|7660|7662.7|7655.7|0
1690162500000|2023-07-24 01:35:00|7664.2|7657.2|7663.7|7656.7|7666|7659|7663.2|7656.2|0
1690162800000|2023-07-24 01:40:00|7664|7657|7666.7|7659.7|7666.7|7659.7|7663.7|7656.7|0
1690163100000|2023-07-24 01:45:00|7667|7660|7666.2|7659.2|7667.7|7660.7|7666|7659|0
1690163400000|2023-07-24 01:50:00|7665.7|7658.7|7664.2|7657.2|7666|7659|7663.5|7656.5|0
1690163700000|2023-07-24 01:55:00|7664|7657|7664.2|7657.2|7664.7|7657.7|7663.7|7656.7|0
1690164000000|2023-07-24 02:00:00|7664|7657|7663.5|7656.5|7665.5|7658.5|7663|7656|0
1690164300000|2023-07-24 02:05:00|7663.7|7656.7|7662|7655|7663.7|7656.7|7662|7655|0
1690164600000|2023-07-24 02:10:00|7661.7|7654.7|7660|7653|7661.7|7654.7|7660|7653|0
1690164900000|2023-07-24 02:15:00|7660.2|7653.2|7660.7|7653.7|7661.2|7654.2|7660|7653|0
1690165200000|2023-07-24 02:20:00|7661|7654|7663.7|7656.7|7663.7|7656.7|7660.5|7653.5|0
1690165500000|2023-07-24 02:25:00|7664.5|7657.5|7669.1|7662.1|7670.3|7663.3|7664.5|7657.5|0
1690165800000|2023-07-24 02:30:00|7669.3|7662.3|7668.8|7661.8|7670.6|7663.6|7668.8|7661.8|0
1690166100000|2023-07-24 02:35:00|7669.1|7662.1|7668.3|7661.3|7669.1|7662.1|7667.3|7660.3|0
1690166400000|2023-07-24 02:40:00|7668.6|7661.6|7668.8|7661.8|7669.1|7662.1|7667.8|7660.8|0
1690166700000|2023-07-24 02:45:00|7669.1|7662.1|7669.3|7662.3|7670.3|7663.3|7669.1|7662.1|0
1690167000000|2023-07-24 02:50:00|7669.6|7662.6|7667.8|7660.8|7670.1|7663.1|7667.8|7660.8|0
1690167300000|2023-07-24 02:55:00|7668.1|7661.1|7667.6|7660.6|7668.8|7661.8|7667.6|7660.6|0
1690167600000|2023-07-24 03:00:00|7668.1|7661.1|7668.3|7661.3|7669.3|7662.3|7668.1|7661.1|0
1690167900000|2023-07-24 03:05:00|7667.8|7660.8|7667.8|7660.8|7668.8|7661.8|7667.6|7660.6|0
1690168200000|2023-07-24 03:10:00|7668.1|7661.1|7668.1|7661.1|7668.8|7661.8|7668.1|7661.1|0
1690168500000|2023-07-24 03:15:00|7667.8|7660.8|7668.3|7661.3|7668.3|7661.3|7667.3|7660.3|0
1690168800000|2023-07-24 03:20:00|7668.6|7661.6|7668.3|7661.3|7668.6|7661.6|7667.6|7660.6|0
1690169100000|2023-07-24 03:25:00|7668.1|7661.1|7665.6|7658.6|7668.1|7661.1|7665.6|7658.6|0
1690169400000|2023-07-24 03:30:00|7665.3|7658.3|7665.8|7658.8|7666.3|7659.3|7663.6|7656.6|0
1690169700000|2023-07-24 03:35:00|7666.1|7659.1|7665.3|7658.3|7666.1|7659.1|7665.1|7658.1|0
1690170000000|2023-07-24 03:40:00|7665.6|7658.6|7664.8|7657.8|7665.6|7658.6|7664.6|7657.6|0
1690170300000|2023-07-24 03:45:00|7665.1|7658.1|7663.6|7656.6|7665.1|7658.1|7663.6|7656.6|0
1690170600000|2023-07-24 03:50:00|7663.8|7656.8|7665.3|7658.3|7665.8|7658.8|7663.8|7656.8|0
1690170900000|2023-07-24 03:55:00|7664.8|7657.8|7664.1|7657.1|7664.8|7657.8|7664.1|7657.1|0
1690171200000|2023-07-24 04:00:00|7664.6|7657.6|7663.6|7656.6|7665.1|7658.1|7663.6|7656.6|0
1690171500000|2023-07-24 04:05:00|7663.3|7656.3|7662.3|7655.3|7663.6|7656.6|7662.1|7655.1|0
1690171800000|2023-07-24 04:10:00|7662.6|7655.6|7662.8|7655.8|7663.1|7656.1|7662.3|7655.3|0
1690172100000|2023-07-24 04:15:00|7663.1|7656.1|7663.1|7656.1|7663.1|7656.1|7662.6|7655.6|0
1690172400000|2023-07-24 04:20:00|7662.8|7655.8|7660.8|7653.8|7663.1|7656.1|7660.8|7653.8|0
1690172700000|2023-07-24 04:25:00|7660.6|7653.6|7660.6|7653.6|7660.8|7653.8|7660.1|7653.1|0
1690173000000|2023-07-24 04:30:00|7660.3|7653.3|7660.1|7653.1|7660.3|7653.3|7659.8|7652.8|0
1690173300000|2023-07-24 04:35:00|7660.3|7653.3|7661.6|7654.6|7662.1|7655.1|7660.3|7653.3|0
1690173600000|2023-07-24 04:40:00|7661.3|7654.3|7660.6|7653.6|7661.6|7654.6|7660.6|7653.6|0
1690173900000|2023-07-24 04:45:00|7660.3|7653.3|7658.1|7651.1|7660.3|7653.3|7658.1|7651.1|0
1690174200000|2023-07-24 04:50:00|7657.8|7650.8|7658.1|7651.1|7659.6|7652.6|7657.8|7650.8|0
1690174500000|2023-07-24 04:55:00|7657.8|7650.8|7658.8|7651.8|7659.1|7652.1|7657.8|7650.8|0
1690174800000|2023-07-24 05:00:00|7659.1|7652.1|7658.3|7651.3|7659.6|7652.6|7658.3|7651.3|0
1690175100000|2023-07-24 05:05:00|7658.1|7651.1|7658.1|7651.1|7659.3|7652.3|7658.1|7651.1|0
1690175400000|2023-07-24 05:10:00|7657.3|7650.3|7657.8|7650.8|7658.3|7651.3|7656.3|7649.3|0
1690175700000|2023-07-24 05:15:00|7658.1|7651.1|7657.3|7650.3|7658.1|7651.1|7656.8|7649.8|0
1690176000000|2023-07-24 05:20:00|7657.1|7650.1|7654.6|7647.6|7657.1|7650.1|7654.6|7647.6|0
1690176300000|2023-07-24 05:25:00|7654.1|7647.1|7653.8|7646.8|7654.6|7647.6|7653.3|7646.3|0
1690176600000|2023-07-24 05:30:00|7654.1|7647.1|7652.8|7645.8|7654.3|7647.3|7651.6|7644.6|0
1690176900000|2023-07-24 05:35:00|7653.1|7646.1|7652.8|7645.8|7654.1|7647.1|7651.6|7644.6|0
1690177200000|2023-07-24 05:40:00|7652.6|7645.6|7652.6|7645.6|7653.8|7646.8|7652.3|7645.3|0
1690177500000|2023-07-24 05:45:00|7652.1|7645.1|7648.6|7641.6|7652.6|7645.6|7648.6|7641.6|0
1690177800000|2023-07-24 05:50:00|7648.3|7641.3|7647.8|7640.8|7648.8|7641.8|7646.8|7639.8|0
1690178100000|2023-07-24 05:55:00|7647.6|7640.6|7648.1|7641.1|7648.1|7641.1|7647.1|7640.1|0
1690178400000|2023-07-24 06:00:00|7647.6|7640.6|7636.3|7629.3|7647.6|7640.6|7632.8|7625.8|0
1690178700000|2023-07-24 06:05:00|7636.6|7629.6|7633.3|7626.3|7636.6|7629.6|7630.6|7623.6|0
1690179000000|2023-07-24 06:10:00|7633.1|7626.1|7628.1|7621.1|7633.1|7626.1|7627.3|7620.3|0
1690179300000|2023-07-24 06:15:00|7627.6|7620.6|7634.8|7627.8|7636.6|7629.6|7626.6|7619.6|0
1690179600000|2023-07-24 06:20:00|7634.3|7627.3|7632.8|7625.8|7635.6|7628.6|7632.6|7625.6|0
1690179900000|2023-07-24 06:25:00|7633.1|7626.1|7630.1|7623.1|7633.1|7626.1|7627.8|7620.8|0
1690180200000|2023-07-24 06:30:00|7629.8|7622.8|7629.1|7622.1|7631.8|7624.8|7628.1|7621.1|0
1690180500000|2023-07-24 06:35:00|7629.6|7622.6|7631.1|7624.1|7633.1|7626.1|7629.6|7622.6|0
1690180800000|2023-07-24 06:40:00|7631.6|7624.6|7626.1|7619.1|7632.1|7625.1|7626.1|7619.1|0
1690181100000|2023-07-24 06:45:00|7625.6|7618.6|7634.1|7627.1|7634.1|7627.1|7625.6|7618.6|0
1690181400000|2023-07-24 06:50:00|7634.3|7627.3|7637.8|7630.8|7638.1|7631.1|7634.1|7627.1|0
1690181700000|2023-07-24 06:55:00|7638.1|7631.1|7633.1|7626.1|7638.8|7631.8|7632.6|7625.6|0
1690182000000|2023-07-24 07:00:00|7636.3|7629.3|7651.8|7644.8|7662.8|7655.8|7636.3|7629.3|0
1690182300000|2023-07-24 07:05:00|7652.1|7645.1|7649.9|7642.9|7656.6|7649.6|7645.1|7638.1|0
1690182600000|2023-07-24 07:10:00|7651.4|7644.4|7645.8|7638.8|7655.8|7648.8|7645.8|7638.8|0
1690182900000|2023-07-24 07:15:00|7646.3|7639.3|7650.5|7643.5|7654.7|7647.7|7642.5|7635.5|0
1690183200000|2023-07-24 07:20:00|7650|7643|7650.8|7643.8|7651.1|7644.1|7645.3|7638.3|0
1690183500000|2023-07-24 07:25:00|7650.6|7643.6|7653.8|7646.8|7655.6|7648.6|7650.6|7643.6|0
1690183800000|2023-07-24 07:30:00|7653.6|7646.6|7643.8|7636.8|7654.8|7647.8|7643.8|7636.8|0
1690184100000|2023-07-24 07:35:00|7644.1|7637.1|7646.6|7639.6|7649.6|7642.6|7642.1|7635.1|0
1690184400000|2023-07-24 07:40:00|7646.3|7639.3|7649.3|7642.3|7649.8|7642.8|7643.8|7636.8|0
1690184700000|2023-07-24 07:45:00|7650.3|7643.3|7649.8|7642.8|7650.8|7643.8|7647.3|7640.3|0
1690185000000|2023-07-24 07:50:00|7649.5|7642.5|7657.3|7650.3|7657.8|7650.8|7649|7642|0
1690185300000|2023-07-24 07:55:00|7656.8|7649.8|7658|7651|7658.8|7651.8|7655.3|7648.3|0
1690185600000|2023-07-24 08:00:00|7657.8|7650.8|7650.3|7643.3|7659.8|7652.8|7649.8|7642.8|0
1690185900000|2023-07-24 08:05:00|7650|7643|7649.5|7642.5|7652.3|7645.3|7644.8|7637.8|0
1690186200000|2023-07-24 08:10:00|7649.8|7642.8|7654.3|7647.3|7655.8|7648.8|7649|7642|0
1690186500000|2023-07-24 08:15:00|7653.8|7646.8|7653.8|7646.8|7656|7649|7653.3|7646.3|0
1690186800000|2023-07-24 08:20:00|7653.3|7646.3|7656.3|7649.3|7656.8|7649.8|7651.8|7644.8|0
1690187100000|2023-07-24 08:25:00|7656.5|7649.5|7665.8|7658.8|7665.8|7658.8|7656.5|7649.5|0
1690187400000|2023-07-24 08:30:00|7666.8|7659.8|7673.3|7666.3|7674.3|7667.3|7666.8|7659.8|0
1690187700000|2023-07-24 08:35:00|7673.5|7666.5|7669.3|7662.3|7674.8|7667.8|7667|7660|0
1690188000000|2023-07-24 08:40:00|7669|7662|7666.3|7659.3|7669|7662|7664.8|7657.8|0
1690188300000|2023-07-24 08:45:00|7666|7659|7665|7658|7666.8|7659.8|7663.3|7656.3|0
1690188600000|2023-07-24 08:50:00|7664.8|7657.8|7667.8|7660.8|7667.8|7660.8|7663.5|7656.5|0
1690188900000|2023-07-24 08:55:00|7668|7661|7668.3|7661.3|7670.3|7663.3|7666.3|7659.3|0
1690189200000|2023-07-24 09:00:00|7668.5|7661.5|7666.3|7659.3|7669.3|7662.3|7665.3|7658.3|0
1690189500000|2023-07-24 09:05:00|7665.8|7658.8|7662|7655|7665.8|7658.8|7660.8|7653.8|0
1690189800000|2023-07-24 09:10:00|7662.3|7655.3|7668|7661|7668.3|7661.3|7661.8|7654.8|0
1690190100000|2023-07-24 09:15:00|7668.3|7661.3|7670.5|7663.5|7674.5|7667.5|7667.3|7660.3|0
1690190400000|2023-07-24 09:20:00|7670.8|7663.8|7674.5|7667.5|7676.3|7669.3|7669.3|7662.3|0
1690190700000|2023-07-24 09:25:00|7674.8|7667.8|7672|7665|7674.8|7667.8|7671.8|7664.8|0
1690191000000|2023-07-24 09:30:00|7671.8|7664.8|7671|7664|7672.8|7665.8|7669.8|7662.8|0
1690191300000|2023-07-24 09:35:00|7671.3|7664.3|7674.3|7667.3|7674.8|7667.8|7670.8|7663.8|0
1690191600000|2023-07-24 09:40:00|7674.5|7667.5|7673.8|7666.8|7675.3|7668.3|7672.5|7665.5|0
1690191900000|2023-07-24 09:45:00|7673.3|7666.3|7675.8|7668.8|7675.8|7668.8|7671.3|7664.3|0
1690192200000|2023-07-24 09:50:00|7676|7669|7676.8|7669.8|7678.3|7671.3|7674.3|7667.3|0
1690192500000|2023-07-24 09:55:00|7676.5|7669.5|7674.5|7667.5|7676.5|7669.5|7673.8|7666.8|0
1690192800000|2023-07-24 10:00:00|7674.3|7667.3|7671|7664|7674.5|7667.5|7669.8|7662.8|0
1690193100000|2023-07-24 10:05:00|7670.8|7663.8|7670.8|7663.8|7673.3|7666.3|7669.8|7662.8|0
1690193400000|2023-07-24 10:10:00|7670.3|7663.3|7670.5|7663.5|7672.3|7665.3|7668.8|7661.8|0
1690193700000|2023-07-24 10:15:00|7670.3|7663.3|7668.3|7661.3|7670.8|7663.8|7668|7661|0
1690194000000|2023-07-24 10:20:00|7667.8|7660.8|7665.8|7658.8|7668.8|7661.8|7665.3|7658.3|0
1690194300000|2023-07-24 10:25:00|7666.3|7659.3|7671.3|7664.3|7672.5|7665.5|7666|7659|0
1690194600000|2023-07-24 10:30:00|7670.8|7663.8|7667.3|7660.3|7671.3|7664.3|7667.3|7660.3|0
1690194900000|2023-07-24 10:35:00|7667.8|7660.8|7666.3|7659.3|7668|7661|7666.3|7659.3|0
1690195200000|2023-07-24 10:40:00|7665.8|7658.8|7664.3|7657.3|7667.3|7660.3|7664.3|7657.3|0
1690195500000|2023-07-24 10:45:00|7664.5|7657.5|7661.8|7654.8|7664.5|7657.5|7659.8|7652.8|0
1690195800000|2023-07-24 10:50:00|7661.5|7654.5|7660.3|7653.3|7662|7655|7660.3|7653.3|0
1690196100000|2023-07-24 10:55:00|7659.8|7652.8|7661.3|7654.3|7661.3|7654.3|7657.3|7650.3|0
1690196400000|2023-07-24 11:00:00|7660.3|7653.3|7651.8|7644.8|7660.3|7653.3|7651.8|7644.8|0
1690196700000|2023-07-24 11:05:00|7651.3|7644.3|7653.8|7646.8|7653.8|7646.8|7650.8|7643.8|0
1690197000000|2023-07-24 11:10:00|7654|7647|7656.8|7649.8|7657.3|7650.3|7653.8|7646.8|0
1690197300000|2023-07-24 11:15:00|7657|7650|7652.3|7645.3|7657.3|7650.3|7651.3|7644.3|0
1690197600000|2023-07-24 11:20:00|7652|7645|7654.3|7647.3|7655.5|7648.5|7652|7645|0
1690197900000|2023-07-24 11:25:00|7654.5|7647.5|7658.8|7651.8|7658.8|7651.8|7653.8|7646.8|0
1690198200000|2023-07-24 11:30:00|7659|7652|7652.5|7645.5|7659.3|7652.3|7652.3|7645.3|0
1690198500000|2023-07-24 11:35:00|7652.8|7645.8|7651.5|7644.5|7654.3|7647.3|7650|7643|0
1690198800000|2023-07-24 11:40:00|7652|7645|7649.8|7642.8|7652.3|7645.3|7647|7640|0
1690199100000|2023-07-24 11:45:00|7650|7643|7648.3|7641.3|7652.3|7645.3|7647.8|7640.8|0
1690199400000|2023-07-24 11:50:00|7647.8|7640.8|7650.3|7643.3|7650.8|7643.8|7647.3|7640.3|0
1690199700000|2023-07-24 11:55:00|7650.5|7643.5|7649.3|7642.3|7652.3|7645.3|7649.3|7642.3|0
1690200000000|2023-07-24 12:00:00|7649.8|7642.8|7648.8|7641.8|7651.3|7644.3|7648.8|7641.8|0
1690200300000|2023-07-24 12:05:00|7648.3|7641.3|7649.3|7642.3|7649.8|7642.8|7647.8|7640.8|0
1690200600000|2023-07-24 12:10:00|7649|7642|7645|7638|7649|7642|7643.8|7636.8|0
1690200900000|2023-07-24 12:15:00|7645.3|7638.3|7647.3|7640.3|7648.8|7641.8|7645|7638|0
1690201200000|2023-07-24 12:20:00|7647|7640|7643.8|7636.8|7647.5|7640.5|7643.3|7636.3|0
1690201500000|2023-07-24 12:25:00|7644.3|7637.3|7646.3|7639.3|7646.3|7639.3|7644.3|7637.3|0
1690201800000|2023-07-24 12:30:00|7646.5|7639.5|7649.8|7642.8|7652.3|7645.3|7646|7639|0
1690202100000|2023-07-24 12:35:00|7650|7643|7650.3|7643.3|7651.8|7644.8|7649|7642|0
1690202400000|2023-07-24 12:40:00|7650.5|7643.5|7651.8|7644.8|7652.3|7645.3|7649.8|7642.8|0
1690202700000|2023-07-24 12:45:00|7651.5|7644.5|7652.8|7645.8|7653.3|7646.3|7648.3|7641.3|0
1690203000000|2023-07-24 12:50:00|7652.5|7645.5|7653.8|7646.8|7654.3|7647.3|7651.3|7644.3|0
1690203300000|2023-07-24 12:55:00|7654|7647|7655.3|7648.3|7658|7651|7653.3|7646.3|0
1690203600000|2023-07-24 13:00:00|7655.5|7648.5|7660.3|7653.3|7661.8|7654.8|7655.5|7648.5|0
1690203900000|2023-07-24 13:05:00|7659.8|7652.8|7656.8|7649.8|7659.8|7652.8|7656.8|7649.8|0
1690204200000|2023-07-24 13:10:00|7657.3|7650.3|7656.3|7649.3|7658|7651|7655.3|7648.3|0
1690204500000|2023-07-24 13:15:00|7655.8|7648.8|7655.8|7648.8|7656.8|7649.8|7655|7648|0
1690204800000|2023-07-24 13:20:00|7655.5|7648.5|7651|7644|7655.5|7648.5|7649.8|7642.8|0
1690205100000|2023-07-24 13:25:00|7651.3|7644.3|7654.8|7647.8|7654.8|7647.8|7650.3|7643.3|0
1690205400000|2023-07-24 13:30:00|7654.5|7647.5|7658.8|7651.8|7658.8|7651.8|7653.8|7646.8|0
1690205700000|2023-07-24 13:35:00|7659.3|7652.3|7662.8|7655.8|7662.8|7655.8|7657.3|7650.3|0
1690206000000|2023-07-24 13:40:00|7663|7656|7664.5|7657.5|7666.8|7659.8|7662|7655|0
1690206300000|2023-07-24 13:45:00|7663|7656|7666.5|7659.5|7667.8|7660.8|7663|7656|0
1690206600000|2023-07-24 13:50:00|7666.8|7659.8|7665|7658|7667.8|7660.8|7663.3|7656.3|0
1690206900000|2023-07-24 13:55:00|7664.8|7657.8|7666.3|7659.3|7666.5|7659.5|7660.3|7653.3|0
1690207200000|2023-07-24 14:00:00|7666.5|7659.5|7668.3|7661.3|7671.8|7664.8|7666.3|7659.3|0
1690207500000|2023-07-24 14:05:00|7668.5|7661.5|7665.3|7658.3|7668.8|7661.8|7663.5|7656.5|0
1690207800000|2023-07-24 14:10:00|7665.6|7658.6|7667.6|7660.6|7668.1|7661.1|7665.6|7658.6|0
1690208100000|2023-07-24 14:15:00|7667.1|7660.1|7665.1|7658.1|7668.1|7661.1|7664.1|7657.1|0
1690208400000|2023-07-24 14:20:00|7664.8|7657.8|7664.6|7657.6|7665.3|7658.3|7662.6|7655.6|0
1690208700000|2023-07-24 14:25:00|7665.1|7658.1|7664.6|7657.6|7666.6|7659.6|7662.6|7655.6|0
1690209000000|2023-07-24 14:30:00|7664.1|7657.1|7666.6|7659.6|7666.8|7659.8|7663.6|7656.6|0
1690209300000|2023-07-24 14:35:00|7666.3|7659.3|7667.1|7660.1|7668.1|7661.1|7665.1|7658.1|0
1690209600000|2023-07-24 14:40:00|7667.6|7660.6|7672.3|7665.3|7672.8|7665.8|7667.3|7660.3|0
1690209900000|2023-07-24 14:45:00|7672.1|7665.1|7676.1|7669.1|7677.1|7670.1|7671.6|7664.6|0
1690210200000|2023-07-24 14:50:00|7675.3|7668.3|7681.3|7674.3|7681.3|7674.3|7675.3|7668.3|0
1690210500000|2023-07-24 14:55:00|7681.1|7674.1|7681.6|7674.6|7682.6|7675.6|7679.6|7672.6|0
1690210800000|2023-07-24 15:00:00|7681.8|7674.8|7683.1|7676.1|7683.3|7676.3|7679.6|7672.6|0
1690211100000|2023-07-24 15:05:00|7683.3|7676.3|7684.1|7677.1|7685.6|7678.6|7682.8|7675.8|0
1690211400000|2023-07-24 15:10:00|7683.6|7676.6|7683.6|7676.6|7686.3|7679.3|7682.6|7675.6|0
1690211700000|2023-07-24 15:15:00|7683.3|7676.3|7680.1|7673.1|7683.6|7676.6|7679.6|7672.6|0
1690212000000|2023-07-24 15:20:00|7680.6|7673.6|7684.1|7677.1|7684.3|7677.3|7680.1|7673.1|0
1690212300000|2023-07-24 15:25:00|7684.6|7677.6|7688.6|7681.6|7689.3|7682.3|7684.6|7677.6|0
1690212600000|2023-07-24 15:30:00|7688.1|7681.1|7683.6|7676.6|7689.8|7682.8|7682.1|7675.1|0
1690212900000|2023-07-24 15:35:00|7684.1|7677.1|7689.6|7682.6|7689.6|7682.6|7683.6|7676.6|0
1690213200000|2023-07-24 15:40:00|7689.1|7682.1|7688.1|7681.1|7689.6|7682.6|7687.3|7680.3|0
1690213500000|2023-07-24 15:45:00|7687.6|7680.6|7687.1|7680.1|7688.6|7681.6|7686.8|7679.8|0
1690213800000|2023-07-24 15:50:00|7686.6|7679.6|7686.1|7679.1|7687.1|7680.1|7685.6|7678.6|0
1690214100000|2023-07-24 15:55:00|7685.6|7678.6|7685.8|7678.8|7685.8|7678.8|7684.6|7677.6|0
1690214400000|2023-07-24 16:00:00|7685.6|7678.6|7684.1|7677.1|7686.1|7679.1|7684.1|7677.1|0
1690214700000|2023-07-24 16:05:00|7684.6|7677.6|7682.1|7675.1|7685.1|7678.1|7682.1|7675.1|0
1690215000000|2023-07-24 16:10:00|7682.6|7675.6|7686.6|7679.6|7686.6|7679.6|7682.1|7675.1|0
1690215300000|2023-07-24 16:15:00|7686.3|7679.3|7686.6|7679.6|7687.1|7680.1|7685.8|7678.8|0
1690215600000|2023-07-24 16:20:00|7686.8|7679.8|7688.1|7681.1|7688.6|7681.6|7686.6|7679.6|0
1690215900000|2023-07-24 16:25:00|7687.8|7680.8|7689.1|7682.1|7689.3|7682.3|7687.6|7680.6|0
1690216200000|2023-07-24 16:30:00|7688.6|7681.6|7689.8|7682.8|7690.1|7683.1|7688.6|7681.6|0
1690216500000|2023-07-24 16:35:00|7690.1|7683.1|7691.6|7684.6|7692.1|7685.1|7690.1|7683.1|0
1690216800000|2023-07-24 16:40:00|7691.1|7684.1|7690.6|7683.6|7691.1|7684.1|7689.1|7682.1|0
1690217100000|2023-07-24 16:45:00|7690.3|7683.3|7692.1|7685.1|7692.6|7685.6|7689.6|7682.6|0
1690217400000|2023-07-24 16:50:00|7691.8|7684.8|7690.3|7683.3|7691.8|7684.8|7689.6|7682.6|0
1690217700000|2023-07-24 16:55:00|7690.6|7683.6|7689.6|7682.6|7690.6|7683.6|7689.3|7682.3|0
1690218000000|2023-07-24 17:00:00|7689.3|7682.3|7689.1|7682.1|7689.6|7682.6|7688.6|7681.6|0
1690218300000|2023-07-24 17:05:00|7688.6|7681.6|7687.1|7680.1|7688.8|7681.8|7686.6|7679.6|0
1690218600000|2023-07-24 17:10:00|7686.8|7679.8|7687.1|7680.1|7687.8|7680.8|7686.6|7679.6|0
1690218900000|2023-07-24 17:15:00|7687.3|7680.3|7687.3|7680.3|7688.3|7681.3|7687.1|7680.1|0
1690219200000|2023-07-24 17:20:00|7687.1|7680.1|7688.1|7681.1|7688.1|7681.1|7687.1|7680.1|0
1690219500000|2023-07-24 17:25:00|7688.6|7681.6|7689.6|7682.6|7689.6|7682.6|7688.3|7681.3|0
1690219800000|2023-07-24 17:30:00|7689.8|7682.8|7687.3|7680.3|7690.6|7683.6|7686.6|7679.6|0
1690220100000|2023-07-24 17:35:00|7687.1|7680.1|7688.6|7681.6|7689.1|7682.1|7686.6|7679.6|0
1690220400000|2023-07-24 17:40:00|7688.3|7681.3|7687.1|7680.1|7688.6|7681.6|7686.3|7679.3|0
1690220700000|2023-07-24 17:45:00|7687.6|7680.6|7687.6|7680.6|7688.1|7681.1|7687.1|7680.1|0
1690221000000|2023-07-24 17:50:00|7687.1|7680.1|7686.1|7679.1|7687.1|7680.1|7685.8|7678.8|0
1690221300000|2023-07-24 17:55:00|7686.3|7679.3|7687.3|7680.3|7687.6|7680.6|7685.1|7678.1|0
1690221600000|2023-07-24 18:00:00|7687.6|7680.6|7686.8|7679.8|7688.1|7681.1|7686.8|7679.8|0
1690221900000|2023-07-24 18:05:00|7687.1|7680.1|7687.6|7680.6|7687.6|7680.6|7686.1|7679.1|0
1690222200000|2023-07-24 18:10:00|7687.1|7680.1|7688.6|7681.6|7689.8|7682.8|7686.8|7679.8|0
1690222500000|2023-07-24 18:15:00|7688.3|7681.3|7687.6|7680.6|7688.3|7681.3|7687.1|7680.1|0
1690222800000|2023-07-24 18:20:00|7687.3|7680.3|7688.1|7681.1|7688.1|7681.1|7687.1|7680.1|0
1690223100000|2023-07-24 18:25:00|7687.8|7680.8|7688.6|7681.6|7688.6|7681.6|7687.6|7680.6|0
1690223400000|2023-07-24 18:30:00|7688.3|7681.3|7687.1|7680.1|7688.6|7681.6|7687.1|7680.1|0
1690223700000|2023-07-24 18:35:00|7686.8|7679.8|7686.6|7679.6|7686.8|7679.8|7686.1|7679.1|0
1690224000000|2023-07-24 18:40:00|7686.1|7679.1|7686.1|7679.1|7686.6|7679.6|7685.1|7678.1|0
1690224300000|2023-07-24 18:45:00|7685.8|7678.8|7687.1|7680.1|7687.1|7680.1|7685.1|7678.1|0
1690224600000|2023-07-24 18:50:00|7686.8|7679.8|7685.8|7678.8|7686.8|7679.8|7685.1|7678.1|0
1690224900000|2023-07-24 18:55:00|7685.6|7678.6|7685.8|7678.8|7686.3|7679.3|7685.3|7678.3|0
1690225200000|2023-07-24 19:00:00|7686.1|7679.1|7686.1|7679.1|7686.6|7679.6|7685.6|7678.6|0
1690225500000|2023-07-24 19:05:00|7686.3|7679.3|7685.1|7678.1|7686.6|7679.6|7685.1|7678.1|0
1690225800000|2023-07-24 19:10:00|7685.3|7678.3|7683.6|7676.6|7686.1|7679.1|7683.6|7676.6|0
1690226100000|2023-07-24 19:15:00|7683.8|7676.8|7684.6|7677.6|7684.6|7677.6|7683.8|7676.8|0
1690226400000|2023-07-24 19:20:00|7684.1|7677.1|7683.1|7676.1|7684.6|7677.6|7683.1|7676.1|0
1690226700000|2023-07-24 19:25:00|7682.6|7675.6|7681.1|7674.1|7683.1|7676.1|7681.1|7674.1|0
1690227000000|2023-07-24 19:30:00|7680.8|7673.8|7682.1|7675.1|7682.1|7675.1|7680.8|7673.8|0
1690227300000|2023-07-24 19:35:00|7682.3|7675.3|7683.1|7676.1|7683.6|7676.6|7682.1|7675.1|0
1690227600000|2023-07-24 19:40:00|7683.6|7676.6|7685.6|7678.6|7686.1|7679.1|7682.8|7675.8|0
1690227900000|2023-07-24 19:45:00|7685.3|7678.3|7685.1|7678.1|7686.8|7679.8|7685.1|7678.1|0
1690228200000|2023-07-24 19:50:00|7685.3|7678.3|7685.1|7678.1|7686.1|7679.1|7684.1|7677.1|0
1690228500000|2023-07-24 19:55:00|7685.6|7678.6|7684.4|7677.4|7686.8|7679.8|7684.1|7677.1|0
1690228800000|2023-07-24 20:00:00|7684.5|7677.5|7685.3|7678.3|7685.8|7678.8|7683.1|7676.1|0
1690229100000|2023-07-24 20:05:00|7685.2|7678.2|7685.5|7678.5|7687|7680|7685.2|7678.2|0
1690229400000|2023-07-24 20:10:00|7685.4|7678.4|7684.9|7677.9|7685.8|7678.8|7684.6|7677.6|0
1690229700000|2023-07-24 20:15:00|7685|7678|7685.7|7678.7|7685.7|7678.7|7684.9|7677.9|0
1690230000000|2023-07-24 20:20:00|7685.8|7678.8|7686.6|7679.6|7686.6|7679.6|7685.8|7678.8|0
1690230300000|2023-07-24 20:25:00|7686.5|7679.5|7686.6|7679.6|7686.6|7679.6|7686.4|7679.4|0
1690230600000|2023-07-24 20:30:00|7686.5|7679.5|7687.2|7680.2|7687.5|7680.5|7686.3|7679.3|0
1690230900000|2023-07-24 20:35:00|7687.1|7680.1|7686.7|7679.7|7687.1|7680.1|7686.5|7679.5|0
1690231200000|2023-07-24 20:40:00|7686.8|7679.8|7687.7|7680.7|7687.9|7680.9|7686.7|7679.7|0
1690231500000|2023-07-24 20:45:00|7687.9|7680.9|7686.7|7679.7|7687.9|7680.9|7686.7|7679.7|0
1690231800000|2023-07-24 20:50:00|7686.8|7679.8|7687.9|7680.9|7688|7681|7686.4|7679.4|0
1690232100000|2023-07-24 20:55:00|7687.8|7680.8|7686.3|7679.3|7687.9|7680.9|7686.3|7679.3|0
1690232400000|2023-07-24 21:00:00|7686.4|7679.4|7686.9|7679.9|7686.9|7679.9|7686.4|7679.4|0
1690232700000|2023-07-24 21:05:00|7686.8|7679.8|7686.9|7679.9|7687|7680|7686.3|7679.3|0
1690233000000|2023-07-24 21:10:00|7687|7680|7686.8|7679.8|7687|7680|7686.8|7679.8|0
1690233300000|2023-07-24 21:15:00|7686.7|7679.7|7686.6|7679.6|7686.7|7679.7|7686.5|7679.5|0
1690233900000|2023-07-24 21:25:00|7686.7|7679.7|7686.9|7679.9|7686.9|7679.9|7686.6|7679.6|0
1690234200000|2023-07-24 21:30:00|7686.8|7679.8|7686.6|7679.6|7686.8|7679.8|7686.6|7679.6|0
1690234500000|2023-07-24 21:35:00|7686.7|7679.7|7686.7|7679.7|7686.7|7679.7|7686.7|7679.7|0
1690235100000|2023-07-24 21:45:00|7686.6|7679.6|7686.6|7679.6|7686.7|7679.7|7686.6|7679.6|0
1690235400000|2023-07-24 21:50:00|7686.5|7679.5|7686.6|7679.6|7686.6|7679.6|7686.5|7679.5|0
1690235700000|2023-07-24 21:55:00|7686.5|7679.5|7686.6|7679.6|7686.6|7679.6|7686.5|7679.5|0
1690236000000|2023-07-24 22:00:00|7685.8|7678.8|7685.6|7678.6|7686.1|7679.1|7684.4|7677.4|0
1690236300000|2023-07-24 22:05:00|7685.7|7678.7|7685.9|7678.9|7686.2|7679.2|7685.3|7678.3|0
1690236600000|2023-07-24 22:10:00|7686.1|7679.1|7685.2|7678.2|7686.5|7679.5|7685.2|7678.2|0
1690236900000|2023-07-24 22:15:00|7685.3|7678.3|7684.6|7677.6|7685.6|7678.6|7684.6|7677.6|0
1690237200000|2023-07-24 22:20:00|7684.7|7677.7|7684.8|7677.8|7685.2|7678.2|7684.6|7677.6|0
1690237500000|2023-07-24 22:25:00|7684.9|7677.9|7684.8|7677.8|7685.2|7678.2|7684.6|7677.6|0
1690237800000|2023-07-24 22:30:00|7684.9|7677.9|7684.5|7677.5|7685.1|7678.1|7684.5|7677.5|0
1690238100000|2023-07-24 22:35:00|7684.6|7677.6|7684.5|7677.5|7684.8|7677.8|7684.5|7677.5|0
1690238400000|2023-07-24 22:40:00|7684.6|7677.6|7684.5|7677.5|7684.6|7677.6|7684.5|7677.5|0
1690238700000|2023-07-24 22:45:00|7684.6|7677.6|7684.8|7677.8|7684.9|7677.9|7684.3|7677.3|0
1690239000000|2023-07-24 22:50:00|7684.7|7677.7|7684.8|7677.8|7684.8|7677.8|7684.4|7677.4|0
1690239300000|2023-07-24 22:55:00|7684.9|7677.9|7685.1|7678.1|7685.5|7678.5|7684.9|7677.9|0
1690239600000|2023-07-24 23:00:00|7684.9|7677.9|7684.9|7677.9|7685.5|7678.5|7684.9|7677.9|0
1690239900000|2023-07-24 23:05:00|7685.1|7678.1|7684.9|7677.9|7685.1|7678.1|7684.9|7677.9|0
1690240200000|2023-07-24 23:10:00|7685|7678|7684.9|7677.9|7685.5|7678.5|7684.3|7677.3|0
1690240500000|2023-07-24 23:15:00|7685|7678|7685.2|7678.2|7685.5|7678.5|7685|7678|0
1690240800000|2023-07-24 23:20:00|7685.3|7678.3|7686.6|7679.6|7686.6|7679.6|7685.3|7678.3|0
1690241100000|2023-07-24 23:25:00|7686.5|7679.5|7686.6|7679.6|7686.6|7679.6|7686.3|7679.3|0
1690241400000|2023-07-24 23:30:00|7686.7|7679.7|7686.6|7679.6|7687.2|7680.2|7686.6|7679.6|0
1690241700000|2023-07-24 23:35:00|7686.7|7679.7|7686.6|7679.6|7686.9|7679.9|7686.6|7679.6|0
1690242000000|2023-07-24 23:40:00|7686.7|7679.7|7686.6|7679.6|7686.7|7679.7|7686.3|7679.3|0
1690242300000|2023-07-24 23:45:00|7686.5|7679.5|7686.9|7679.9|7686.9|7679.9|7686.4|7679.4|0
1690242600000|2023-07-24 23:50:00|7686.7|7679.7|7687|7680|7687|7680|7686|7679|0
1690242900000|2023-07-24 23:55:00|7686.9|7679.9|7687.4|7680.4|7687.4|7680.4|7686.2|7679.2|0
1690243200000|2023-07-25 00:00:00|7687.3|7680.3|7683.5|7676.5|7687.7|7680.7|7683|7676|0
1690243500000|2023-07-25 00:05:00|7683.3|7676.3|7678.8|7671.8|7683.3|7676.3|7678.8|7671.8|0
1690243800000|2023-07-25 00:10:00|7678|7671|7679|7672|7679.3|7672.3|7677.5|7670.5|0
1690244100000|2023-07-25 00:15:00|7679.3|7672.3|7677.5|7670.5|7679.3|7672.3|7675.8|7668.8|0
1690244400000|2023-07-25 00:20:00|7677.8|7670.8|7678.5|7671.5|7678.8|7671.8|7677|7670|0
1690244700000|2023-07-25 00:25:00|7678|7671|7677.8|7670.8|7679|7672|7677.3|7670.3|0
1690245000000|2023-07-25 00:30:00|7678|7671|7679.5|7672.5|7679.5|7672.5|7678|7671|0
1690245300000|2023-07-25 00:35:00|7679.8|7672.8|7680.5|7673.5|7680.8|7673.8|7679.5|7672.5|0
1690245600000|2023-07-25 00:40:00|7680.8|7673.8|7679.5|7672.5|7680.8|7673.8|7678.5|7671.5|0
1690245900000|2023-07-25 00:45:00|7679.8|7672.8|7679.8|7672.8|7681|7674|7679.5|7672.5|0
1690246200000|2023-07-25 00:50:00|7679.5|7672.5|7678.5|7671.5|7680.3|7673.3|7678.3|7671.3|0
1690246500000|2023-07-25 00:55:00|7678.3|7671.3|7680|7673|7680|7673|7678.3|7671.3|0
1690246800000|2023-07-25 01:00:00|7680.3|7673.3|7680.5|7673.5|7680.8|7673.8|7679.5|7672.5|0
1690247100000|2023-07-25 01:05:00|7680.8|7673.8|7681|7674|7681.3|7674.3|7680|7673|0
1690247400000|2023-07-25 01:10:00|7680.8|7673.8|7679|7672|7680.8|7673.8|7678.5|7671.5|0
1690247700000|2023-07-25 01:15:00|7679.3|7672.3|7679.5|7672.5|7681.8|7674.8|7679.3|7672.3|0
1690248000000|2023-07-25 01:20:00|7679.8|7672.8|7678.5|7671.5|7679.8|7672.8|7675.8|7668.8|0
1690248300000|2023-07-25 01:25:00|7678.8|7671.8|7679.5|7672.5|7679.8|7672.8|7678.5|7671.5|0
1690248600000|2023-07-25 01:30:00|7679|7672|7677.8|7670.8|7680|7673|7677|7670|0
1690248900000|2023-07-25 01:35:00|7678|7671|7681.5|7674.5|7681.5|7674.5|7677.5|7670.5|0
1690249200000|2023-07-25 01:40:00|7681.3|7674.3|7677.3|7670.3|7681.3|7674.3|7677|7670|0
1690249500000|2023-07-25 01:45:00|7677.5|7670.5|7676|7669|7677.5|7670.5|7675.5|7668.5|0
1690249800000|2023-07-25 01:50:00|7675.8|7668.8|7677.5|7670.5|7678|7671|7675.3|7668.3|0
1690250100000|2023-07-25 01:55:00|7677.3|7670.3|7677.5|7670.5|7678|7671|7677|7670|0
1690250400000|2023-07-25 02:00:00|7678|7671|7677.5|7670.5|7678.5|7671.5|7676.8|7669.8|0
1690250700000|2023-07-25 02:05:00|7677.3|7670.3|7676.5|7669.5|7678.5|7671.5|7676.5|7669.5|0
1690251000000|2023-07-25 02:10:00|7676.8|7669.8|7677.5|7670.5|7677.5|7670.5|7675.5|7668.5|0
1690251300000|2023-07-25 02:15:00|7678|7671|7677.8|7670.8|7678.5|7671.5|7677.8|7670.8|0
1690251600000|2023-07-25 02:20:00|7677.5|7670.5|7678.3|7671.3|7678.8|7671.8|7677.3|7670.3|0
1690251900000|2023-07-25 02:25:00|7678.5|7671.5|7679|7672|7679.5|7672.5|7677.5|7670.5|0
1690252200000|2023-07-25 02:30:00|7680|7673|7681.3|7674.3|7681.3|7674.3|7680|7673|0
1690252500000|2023-07-25 02:35:00|7681|7674|7682.5|7675.5|7682.8|7675.8|7680.8|7673.8|0
1690252800000|2023-07-25 02:40:00|7682.3|7675.3|7679.5|7672.5|7682.3|7675.3|7679.5|7672.5|0
1690253100000|2023-07-25 02:45:00|7679.8|7672.8|7679.8|7672.8|7679.8|7672.8|7679.3|7672.3|0
1690253400000|2023-07-25 02:50:00|7679.3|7672.3|7679.3|7672.3|7679.8|7672.8|7679|7672|0
1690253700000|2023-07-25 02:55:00|7679.5|7672.5|7679.8|7672.8|7679.8|7672.8|7679|7672|0
1690254000000|2023-07-25 03:00:00|7679.3|7672.3|7679.3|7672.3|7679.8|7672.8|7679|7672|0
1690254300000|2023-07-25 03:05:00|7679.5|7672.5|7678.5|7671.5|7679.5|7672.5|7678.5|7671.5|0
1690254600000|2023-07-25 03:10:00|7678|7671|7679|7672|7679|7672|7678|7671|0
1690254900000|2023-07-25 03:15:00|7678.8|7671.8|7677.5|7670.5|7678.8|7671.8|7676.3|7669.3|0
1690255200000|2023-07-25 03:20:00|7678|7671|7677.5|7670.5|7678|7671|7677|7670|0
1690255500000|2023-07-25 03:25:00|7677.3|7670.3|7677.3|7670.3|7677.5|7670.5|7677|7670|0
1690255800000|2023-07-25 03:30:00|7677|7670|7677.3|7670.3|7678|7671|7676.5|7669.5|0
1690256100000|2023-07-25 03:35:00|7677.5|7670.5|7678|7671|7678|7671|7676.5|7669.5|0
1690256400000|2023-07-25 03:40:00|7678.5|7671.5|7679|7672|7679|7672|7678.5|7671.5|0
1690256700000|2023-07-25 03:45:00|7679.3|7672.3|7676.5|7669.5|7679.3|7672.3|7676|7669|0
1690257000000|2023-07-25 03:50:00|7676.8|7669.8|7677.5|7670.5|7678|7671|7676|7669|0
1690257300000|2023-07-25 03:55:00|7677.8|7670.8|7677|7670|7678.5|7671.5|7677|7670|0
1690257600000|2023-07-25 04:00:00|7677.3|7670.3|7677.3|7670.3|7677.3|7670.3|7676.8|7669.8|0
1690257900000|2023-07-25 04:05:00|7677|7670|7677.8|7670.8|7678|7671|7676.8|7669.8|0
1690258200000|2023-07-25 04:10:00|7677|7670|7676.8|7669.8|7677.8|7670.8|7676.8|7669.8|0
1690258500000|2023-07-25 04:15:00|7676.3|7669.3|7676.5|7669.5|7676.5|7669.5|7676.3|7669.3|0
1690258800000|2023-07-25 04:20:00|7676.8|7669.8|7676.8|7669.8|7676.8|7669.8|7676.8|7669.8|0
1690259100000|2023-07-25 04:25:00|7677.5|7670.5|7677.5|7670.5|7677.8|7670.8|7677.3|7670.3|0
1690259400000|2023-07-25 04:30:00|7677.3|7670.3|7677.8|7670.8|7677.8|7670.8|7677|7670|0
1690259700000|2023-07-25 04:35:00|7677.5|7670.5|7677.5|7670.5|7677.8|7670.8|7677.5|7670.5|0
1690260000000|2023-07-25 04:40:00|7677.3|7670.3|7676.3|7669.3|7677.3|7670.3|7675.8|7668.8|0
1690260300000|2023-07-25 04:45:00|7676.8|7669.8|7676.8|7669.8|7676.8|7669.8|7676|7669|0
1690260600000|2023-07-25 04:50:00|7676.3|7669.3|7675.5|7668.5|7676.3|7669.3|7675.5|7668.5|0
1690260900000|2023-07-25 04:55:00|7675.3|7668.3|7674.5|7667.5|7675.5|7668.5|7674.5|7667.5|0
1690261200000|2023-07-25 05:00:00|7674|7667|7675.5|7668.5|7675.8|7668.8|7673.5|7666.5|0
1690261500000|2023-07-25 05:05:00|7675.3|7668.3|7677|7670|7677.3|7670.3|7675|7668|0
1690261800000|2023-07-25 05:10:00|7677.3|7670.3|7676.5|7669.5|7677.3|7670.3|7675.8|7668.8|0
1690262100000|2023-07-25 05:15:00|7676.8|7669.8|7679|7672|7680|7673|7675.5|7668.5|0
1690262400000|2023-07-25 05:20:00|7679.3|7672.3|7677.8|7670.8|7679.3|7672.3|7677.5|7670.5|0
1690262700000|2023-07-25 05:25:00|7677.5|7670.5|7676.8|7669.8|7677.5|7670.5|7676.5|7669.5|0
1690263000000|2023-07-25 05:30:00|7677.5|7670.5|7677.5|7670.5|7678|7671|7676.5|7669.5|0
1690263300000|2023-07-25 05:35:00|7677.8|7670.8|7678.8|7671.8|7678.8|7671.8|7677.8|7670.8|0
1690263600000|2023-07-25 05:40:00|7678.5|7671.5|7678|7671|7679|7672|7678|7671|0
1690263900000|2023-07-25 05:45:00|7677.8|7670.8|7677.5|7670.5|7678.3|7671.3|7676.5|7669.5|0
1690264200000|2023-07-25 05:50:00|7677.3|7670.3|7678.8|7671.8|7678.8|7671.8|7675.8|7668.8|0
1690264500000|2023-07-25 05:55:00|7679|7672|7682.8|7675.8|7682.8|7675.8|7679|7672|0
1690264800000|2023-07-25 06:00:00|7682.5|7675.5|7681.5|7674.5|7683.3|7676.3|7674|7667|0
1690265100000|2023-07-25 06:05:00|7681.8|7674.8|7685|7678|7686.3|7679.3|7680|7673|0
1690265400000|2023-07-25 06:10:00|7684.8|7677.8|7685|7678|7686|7679|7684|7677|0
1690265700000|2023-07-25 06:15:00|7684.8|7677.8|7688.3|7681.3|7688.3|7681.3|7683.8|7676.8|0
1690266000000|2023-07-25 06:20:00|7688|7681|7692|7685|7692.3|7685.3|7687.8|7680.8|0
1690266300000|2023-07-25 06:25:00|7692.3|7685.3|7695|7688|7696.8|7689.8|7692|7685|0
1690266600000|2023-07-25 06:30:00|7695.3|7688.3|7693.3|7686.3|7696.8|7689.8|7692.8|7685.8|0
1690266900000|2023-07-25 06:35:00|7693|7686|7695.5|7688.5|7695.5|7688.5|7690.3|7683.3|0
1690267200000|2023-07-25 06:40:00|7695.3|7688.3|7693.8|7686.8|7695.8|7688.8|7692.8|7685.8|0
1690267500000|2023-07-25 06:45:00|7694.3|7687.3|7696.8|7689.8|7696.8|7689.8|7693.8|7686.8|0
1690267800000|2023-07-25 06:50:00|7696.5|7689.5|7695.3|7688.3|7696.8|7689.8|7692.8|7685.8|0
1690268100000|2023-07-25 06:55:00|7694.8|7687.8|7694|7687|7695.3|7688.3|7692.3|7685.3|0
1690268400000|2023-07-25 07:00:00|7695|7688|7698.8|7691.8|7704.8|7697.8|7691.3|7684.3|0
1690268700000|2023-07-25 07:05:00|7699.3|7692.3|7687.1|7680.1|7705.3|7698.3|7686.4|7679.4|0
1690269000000|2023-07-25 07:10:00|7686.9|7679.9|7695.7|7688.7|7697.2|7690.2|7683.6|7676.6|0
1690269300000|2023-07-25 07:15:00|7696.7|7689.7|7695.2|7688.2|7701.4|7694.4|7695.2|7688.2|0
1690269600000|2023-07-25 07:20:00|7694.9|7687.9|7688.2|7681.2|7694.9|7687.9|7686.9|7679.9|0
1690269900000|2023-07-25 07:25:00|7687.7|7680.7|7682.9|7675.9|7687.9|7680.9|7680.7|7673.7|0
1690270200000|2023-07-25 07:30:00|7683.2|7676.2|7683.9|7676.9|7688.7|7681.7|7683.2|7676.2|0
1690270500000|2023-07-25 07:35:00|7683.4|7676.4|7681.2|7674.2|7687.2|7680.2|7681.2|7674.2|0
1690270800000|2023-07-25 07:40:00|7682.2|7675.2|7682.2|7675.2|7686.9|7679.9|7679.2|7672.2|0
1690271100000|2023-07-25 07:45:00|7682.4|7675.4|7684.7|7677.7|7687.2|7680.2|7679.7|7672.7|0
1690271400000|2023-07-25 07:50:00|7683.9|7676.9|7686.7|7679.7|7687.2|7680.2|7682.2|7675.2|0
1690271700000|2023-07-25 07:55:00|7687.2|7680.2|7689.4|7682.4|7692.2|7685.2|7686.9|7679.9|0
1690272000000|2023-07-25 08:00:00|7689.7|7682.7|7691.7|7684.7|7691.7|7684.7|7685.4|7678.4|0
1690272300000|2023-07-25 08:05:00|7691.4|7684.4|7691.9|7684.9|7691.9|7684.9|7684.7|7677.7|0
1690272600000|2023-07-25 08:10:00|7692.2|7685.2|7692.2|7685.2|7692.2|7685.2|7688.2|7681.2|0
1690272900000|2023-07-25 08:15:00|7692.7|7685.7|7693.4|7686.4|7694.7|7687.7|7690.9|7683.9|0
1690273200000|2023-07-25 08:20:00|7693.2|7686.2|7695.4|7688.4|7696.2|7689.2|7692.2|7685.2|0
1690273500000|2023-07-25 08:25:00|7695.2|7688.2|7692.7|7685.7|7696.2|7689.2|7690.7|7683.7|0
1690273800000|2023-07-25 08:30:00|7692.9|7685.9|7695.2|7688.2|7695.7|7688.7|7692.7|7685.7|0
1690274100000|2023-07-25 08:35:00|7694.9|7687.9|7697.2|7690.2|7697.2|7690.2|7694.7|7687.7|0
1690274400000|2023-07-25 08:40:00|7696.9|7689.9|7695.7|7688.7|7699.2|7692.2|7694.7|7687.7|0
1690274700000|2023-07-25 08:45:00|7695.9|7688.9|7698.2|7691.2|7698.9|7691.9|7695.7|7688.7|0
1690275000000|2023-07-25 08:50:00|7698.7|7691.7|7699.9|7692.9|7702.9|7695.9|7697.4|7690.4|0
1690275300000|2023-07-25 08:55:00|7700.2|7693.2|7695.7|7688.7|7700.4|7693.4|7694.7|7687.7|0
1690275600000|2023-07-25 09:00:00|7695.2|7688.2|7694.9|7687.9|7697.7|7690.7|7693.9|7686.9|0
1690275900000|2023-07-25 09:05:00|7694.7|7687.7|7695.2|7688.2|7695.2|7688.2|7693.2|7686.2|0
1690276200000|2023-07-25 09:10:00|7694.7|7687.7|7696.7|7689.7|7696.7|7689.7|7693.2|7686.2|0
1690276500000|2023-07-25 09:15:00|7696.2|7689.2|7696.2|7689.2|7697.7|7690.7|7692.7|7685.7|0
1690276800000|2023-07-25 09:20:00|7696.7|7689.7|7694.7|7687.7|7698.2|7691.2|7694.2|7687.2|0
1690277100000|2023-07-25 09:25:00|7694.9|7687.9|7695.2|7688.2|7695.7|7688.7|7693.4|7686.4|0
1690277400000|2023-07-25 09:30:00|7694.7|7687.7|7699.2|7692.2|7699.7|7692.7|7694.7|7687.7|0
1690277700000|2023-07-25 09:35:00|7698.7|7691.7|7698.7|7691.7|7698.7|7691.7|7694.9|7687.9|0
1690278000000|2023-07-25 09:40:00|7698.4|7691.4|7699.2|7692.2|7699.2|7692.2|7695.9|7688.9|0
1690278300000|2023-07-25 09:45:00|7698.9|7691.9|7694.7|7687.7|7699.7|7692.7|7694.4|7687.4|0
1690278600000|2023-07-25 09:50:00|7695.2|7688.2|7693.4|7686.4|7696.2|7689.2|7692.2|7685.2|0
1690278900000|2023-07-25 09:55:00|7693.7|7686.7|7692.7|7685.7|7698.2|7691.2|7692.7|7685.7|0
1690279200000|2023-07-25 10:00:00|7692.9|7685.9|7689.7|7682.7|7694.2|7687.2|7689.2|7682.2|0
1690279500000|2023-07-25 10:05:00|7689.9|7682.9|7689.2|7682.2|7692.2|7685.2|7688.2|7681.2|0
1690279800000|2023-07-25 10:10:00|7688.9|7681.9|7687.4|7680.4|7689.7|7682.7|7686.2|7679.2|0
1690280100000|2023-07-25 10:15:00|7687.7|7680.7|7690.2|7683.2|7690.2|7683.2|7687.4|7680.4|0
1690280400000|2023-07-25 10:20:00|7689.9|7682.9|7687.7|7680.7|7689.9|7682.9|7686.9|7679.9|0
1690280700000|2023-07-25 10:25:00|7687.2|7680.2|7688.7|7681.7|7688.7|7681.7|7686.2|7679.2|0
1690281000000|2023-07-25 10:30:00|7689.2|7682.2|7689.9|7682.9|7692.4|7685.4|7688.7|7681.7|0
1690281300000|2023-07-25 10:35:00|7690.2|7683.2|7690.4|7683.4|7691.2|7684.2|7689.2|7682.2|0
1690281600000|2023-07-25 10:40:00|7690.7|7683.7|7691.7|7684.7|7692.2|7685.2|7689.7|7682.7|0
1690281900000|2023-07-25 10:45:00|7691.4|7684.4|7692.7|7685.7|7693.2|7686.2|7690.9|7683.9|0
1690282200000|2023-07-25 10:50:00|7692.4|7685.4|7693.2|7686.2|7693.4|7686.4|7691.7|7684.7|0
1690282500000|2023-07-25 10:55:00|7692.7|7685.7|7692.2|7685.2|7692.7|7685.7|7689.7|7682.7|0
1690282800000|2023-07-25 11:00:00|7691.2|7684.2|7692.7|7685.7|7692.7|7685.7|7688.7|7681.7|0
1690283100000|2023-07-25 11:05:00|7692.4|7685.4|7690.2|7683.2|7692.7|7685.7|7690.2|7683.2|0
1690283400000|2023-07-25 11:10:00|7690.7|7683.7|7689.2|7682.2|7690.9|7683.9|7688.7|7681.7|0
1690283700000|2023-07-25 11:15:00|7689.4|7682.4|7690.7|7683.7|7690.7|7683.7|7688.9|7681.9|0
1690284000000|2023-07-25 11:20:00|7690.4|7683.4|7692.7|7685.7|7692.7|7685.7|7688.4|7681.4|0
1690284300000|2023-07-25 11:25:00|7692.2|7685.2|7697.4|7690.4|7697.7|7690.7|7692.2|7685.2|0
1690284600000|2023-07-25 11:30:00|7697.7|7690.7|7698.7|7691.7|7698.7|7691.7|7696.7|7689.7|0
1690284900000|2023-07-25 11:35:00|7698.2|7691.2|7700.7|7693.7|7700.7|7693.7|7697.2|7690.2|0
1690285200000|2023-07-25 11:40:00|7700.2|7693.2|7700.7|7693.7|7701.2|7694.2|7699.2|7692.2|0
1690285500000|2023-07-25 11:45:00|7700.9|7693.9|7697.9|7690.9|7701.2|7694.2|7697.7|7690.7|0
1690285800000|2023-07-25 11:50:00|7697.7|7690.7|7698.9|7691.9|7699.7|7692.7|7697.2|7690.2|0
1690286100000|2023-07-25 11:55:00|7699.2|7692.2|7699.7|7692.7|7701.9|7694.9|7698.2|7691.2|0
1690286400000|2023-07-25 12:00:00|7699.4|7692.4|7702.2|7695.2|7703.2|7696.2|7699.4|7692.4|0
1690286700000|2023-07-25 12:05:00|7702.4|7695.4|7701.4|7694.4|7704.7|7697.7|7701.2|7694.2|0
1690287000000|2023-07-25 12:10:00|7701.2|7694.2|7698.4|7691.4|7701.7|7694.7|7698.2|7691.2|0
1690287300000|2023-07-25 12:15:00|7698.2|7691.2|7698.2|7691.2|7700.7|7693.7|7697.7|7690.7|0
1690287600000|2023-07-25 12:20:00|7698.7|7691.7|7695.7|7688.7|7698.7|7691.7|7695.2|7688.2|0
1690287900000|2023-07-25 12:25:00|7695.9|7688.9|7694.9|7687.9|7696.2|7689.2|7693.4|7686.4|0
1690288200000|2023-07-25 12:30:00|7694.7|7687.7|7695.2|7688.2|7695.7|7688.7|7692.2|7685.2|0
1690288500000|2023-07-25 12:35:00|7694.9|7687.9|7695.7|7688.7|7696.2|7689.2|7694.2|7687.2|0
1690288800000|2023-07-25 12:40:00|7695.4|7688.4|7695.2|7688.2|7696.2|7689.2|7693.7|7686.7|0
1690289100000|2023-07-25 12:45:00|7695.7|7688.7|7695.2|7688.2|7695.7|7688.7|7692.2|7685.2|0
1690289400000|2023-07-25 12:50:00|7695.4|7688.4|7695.2|7688.2|7696.9|7689.9|7694.2|7687.2|0
1690289700000|2023-07-25 12:55:00|7695.4|7688.4|7692.4|7685.4|7696.2|7689.2|7692.2|7685.2|0
1690290000000|2023-07-25 13:00:00|7693.2|7686.2|7688.9|7681.9|7693.7|7686.7|7687.7|7680.7|0
1690290300000|2023-07-25 13:05:00|7689.2|7682.2|7686.7|7679.7|7690.7|7683.7|7686.7|7679.7|0
1690290600000|2023-07-25 13:10:00|7687.2|7680.2|7685.7|7678.7|7688.2|7681.2|7684.7|7677.7|0
1690290900000|2023-07-25 13:15:00|7685.4|7678.4|7682.2|7675.2|7685.7|7678.7|7682.2|7675.2|0
1690291200000|2023-07-25 13:20:00|7681.9|7674.9|7686.2|7679.2|7687.7|7680.7|7681.9|7674.9|0
1690291500000|2023-07-25 13:25:00|7686.4|7679.4|7688.4|7681.4|7688.4|7681.4|7684.9|7677.9|0
1690291800000|2023-07-25 13:30:00|7688.7|7681.7|7693.4|7686.4|7695.7|7688.7|7687.2|7680.2|0
1690292100000|2023-07-25 13:35:00|7693.2|7686.2|7696.2|7689.2|7696.7|7689.7|7692.2|7685.2|0
1690292400000|2023-07-25 13:40:00|7696.7|7689.7|7697.9|7690.9|7699.4|7692.4|7695.2|7688.2|0
1690292700000|2023-07-25 13:45:00|7698.2|7691.2|7692.7|7685.7|7698.7|7691.7|7692.7|7685.7|0
1690293000000|2023-07-25 13:50:00|7692.2|7685.2|7694.2|7687.2|7695.9|7688.9|7691.7|7684.7|0
1690293300000|2023-07-25 13:55:00|7694.4|7687.4|7696.4|7689.4|7697.7|7690.7|7693.7|7686.7|0
1690293600000|2023-07-25 14:00:00|7696.7|7689.7|7696.7|7689.7|7698.9|7691.9|7694.7|7687.7|0
1690293900000|2023-07-25 14:05:00|7696.9|7689.9|7696.9|7689.9|7697.2|7690.2|7692.4|7685.4|0
1690294200000|2023-07-25 14:10:00|7696.1|7689.1|7691.8|7684.8|7696.6|7689.6|7690.6|7683.6|0
1690294500000|2023-07-25 14:15:00|7692.1|7685.1|7695.6|7688.6|7695.6|7688.6|7690.6|7683.6|0
1690294800000|2023-07-25 14:20:00|7695.8|7688.8|7699.1|7692.1|7699.6|7692.6|7695.6|7688.6|0
1690295100000|2023-07-25 14:25:00|7699.6|7692.6|7701.1|7694.1|7702.1|7695.1|7697.1|7690.1|0
1690295400000|2023-07-25 14:30:00|7700.8|7693.8|7698.1|7691.1|7701.1|7694.1|7696.8|7689.8|0
1690295700000|2023-07-25 14:35:00|7698.3|7691.3|7698.6|7691.6|7700.3|7693.3|7697.6|7690.6|0
1690296000000|2023-07-25 14:40:00|7698.3|7691.3|7701.1|7694.1|7701.1|7694.1|7697.1|7690.1|0
1690296300000|2023-07-25 14:45:00|7701.3|7694.3|7699.1|7692.1|7702.1|7695.1|7698.8|7691.8|0
1690296600000|2023-07-25 14:50:00|7699.3|7692.3|7696.1|7689.1|7700.1|7693.1|7695.6|7688.6|0
1690296900000|2023-07-25 14:55:00|7696.3|7689.3|7697.6|7690.6|7699.1|7692.1|7696.1|7689.1|0
1690297200000|2023-07-25 15:00:00|7697.1|7690.1|7698.6|7691.6|7698.6|7691.6|7694.6|7687.6|0
1690297500000|2023-07-25 15:05:00|7698.1|7691.1|7695.6|7688.6|7698.6|7691.6|7695.1|7688.1|0
1690297800000|2023-07-25 15:10:00|7695.1|7688.1|7696.3|7689.3|7696.6|7689.6|7693.1|7686.1|0
1690298100000|2023-07-25 15:15:00|7696.1|7689.1|7695.8|7688.8|7696.3|7689.3|7692.1|7685.1|0
1690298400000|2023-07-25 15:20:00|7696.1|7689.1|7698.6|7691.6|7699.1|7692.1|7695.3|7688.3|0
1690298700000|2023-07-25 15:25:00|7698.8|7691.8|7698.6|7691.6|7698.8|7691.8|7696.8|7689.8|0
1690299000000|2023-07-25 15:30:00|7698.8|7691.8|7694.6|7687.6|7699.1|7692.1|7693.6|7686.6|0
1690299300000|2023-07-25 15:35:00|7695.1|7688.1|7695.6|7688.6|7697.1|7690.1|7694.1|7687.1|0
1690299600000|2023-07-25 15:40:00|7695.8|7688.8|7697.1|7690.1|7697.6|7690.6|7695.1|7688.1|0
1690299900000|2023-07-25 15:45:00|7697.6|7690.6|7697.1|7690.1|7697.6|7690.6|7691.6|7684.6|0
1690300200000|2023-07-25 15:50:00|7697.6|7690.6|7696.1|7689.1|7697.6|7690.6|7695.1|7688.1|0
1690300500000|2023-07-25 15:55:00|7695.6|7688.6|7693.3|7686.3|7695.6|7688.6|7692.8|7685.8|0
1690300800000|2023-07-25 16:00:00|7693.6|7686.6|7694.1|7687.1|7696.1|7689.1|7693.1|7686.1|0
1690301100000|2023-07-25 16:05:00|7694.6|7687.6|7694.1|7687.1|7695.1|7688.1|7693.6|7686.6|0
1690301400000|2023-07-25 16:10:00|7693.6|7686.6|7690.1|7683.1|7693.6|7686.6|7689.3|7682.3|0
1690301700000|2023-07-25 16:15:00|7689.6|7682.6|7687.1|7680.1|7690.1|7683.1|7686.6|7679.6|0
1690302000000|2023-07-25 16:20:00|7687.3|7680.3|7689.6|7682.6|7689.6|7682.6|7687.3|7680.3|0
1690302300000|2023-07-25 16:25:00|7690.1|7683.1|7689.6|7682.6|7690.1|7683.1|7689.1|7682.1|0
1690302600000|2023-07-25 16:30:00|7690.1|7683.1|7688.6|7681.6|7690.1|7683.1|7687.6|7680.6|0
1690302900000|2023-07-25 16:35:00|7689.1|7682.1|7691.8|7684.8|7691.8|7684.8|7689.1|7682.1|0
1690303200000|2023-07-25 16:40:00|7692.1|7685.1|7692.1|7685.1|7692.3|7685.3|7691.1|7684.1|0
1690303500000|2023-07-25 16:45:00|7691.8|7684.8|7692.1|7685.1|7692.6|7685.6|7691.6|7684.6|0
1690303800000|2023-07-25 16:50:00|7692.3|7685.3|7691.1|7684.1|7693.6|7686.6|7691.1|7684.1|0
1690304100000|2023-07-25 16:55:00|7690.8|7683.8|7690.6|7683.6|7690.8|7683.8|7690.1|7683.1|0
1690304400000|2023-07-25 17:00:00|7690.8|7683.8|7689.3|7682.3|7691.1|7684.1|7689.1|7682.1|0
1690304700000|2023-07-25 17:05:00|7689.1|7682.1|7689.1|7682.1|7689.8|7682.8|7688.3|7681.3|0
1690305000000|2023-07-25 17:10:00|7688.6|7681.6|7688.6|7681.6|7689.6|7682.6|7688.6|7681.6|0
1690305300000|2023-07-25 17:15:00|7689.1|7682.1|7689.6|7682.6|7689.8|7682.8|7688.8|7681.8|0
1690305600000|2023-07-25 17:20:00|7689.8|7682.8|7688.6|7681.6|7690.1|7683.1|7688.6|7681.6|0
1690305900000|2023-07-25 17:25:00|7689.1|7682.1|7687.6|7680.6|7689.6|7682.6|7687.6|7680.6|0
1690306200000|2023-07-25 17:30:00|7688.1|7681.1|7688.1|7681.1|7689.1|7682.1|7687.6|7680.6|0
1690306500000|2023-07-25 17:35:00|7687.6|7680.6|7688.1|7681.1|7688.6|7681.6|7687.1|7680.1|0
1690306800000|2023-07-25 17:40:00|7687.6|7680.6|7688.1|7681.1|7688.3|7681.3|7686.6|7679.6|0
1690307100000|2023-07-25 17:45:00|7687.8|7680.8|7687.3|7680.3|7688.1|7681.1|7687.1|7680.1|0
1690307400000|2023-07-25 17:50:00|7687.1|7680.1|7687.1|7680.1|7687.6|7680.6|7686.6|7679.6|0
1690307700000|2023-07-25 17:55:00|7687.3|7680.3|7688.1|7681.1|7688.6|7681.6|7687.3|7680.3|0
1690308000000|2023-07-25 18:00:00|7688.6|7681.6|7689.6|7682.6|7689.6|7682.6|7688.1|7681.1|0
1690308300000|2023-07-25 18:05:00|7689.3|7682.3|7689.1|7682.1|7690.1|7683.1|7688.6|7681.6|0
1690308600000|2023-07-25 18:10:00|7688.6|7681.6|7688.6|7681.6|7689.1|7682.1|7688.3|7681.3|0
1690308900000|2023-07-25 18:15:00|7688.8|7681.8|7689.3|7682.3|7689.6|7682.6|7687.3|7680.3|0
1690309200000|2023-07-25 18:20:00|7689.6|7682.6|7690.6|7683.6|7690.6|7683.6|7689.1|7682.1|0
1690309500000|2023-07-25 18:25:00|7690.8|7683.8|7691.1|7684.1|7691.1|7684.1|7690.8|7683.8|0
1690309800000|2023-07-25 18:30:00|7691.6|7684.6|7691.1|7684.1|7692.1|7685.1|7690.8|7683.8|0
1690310100000|2023-07-25 18:35:00|7691.3|7684.3|7689.6|7682.6|7692.1|7685.1|7689.1|7682.1|0
1690310400000|2023-07-25 18:40:00|7689.1|7682.1|7689.1|7682.1|7689.1|7682.1|7688.1|7681.1|0
1690310700000|2023-07-25 18:45:00|7688.8|7681.8|7685.6|7678.6|7689.6|7682.6|7685.6|7678.6|0
1690311000000|2023-07-25 18:50:00|7685.8|7678.8|7684.6|7677.6|7686.1|7679.1|7684.1|7677.1|0
1690311300000|2023-07-25 18:55:00|7684.1|7677.1|7683.6|7676.6|7685.1|7678.1|7682.6|7675.6|0
1690311600000|2023-07-25 19:00:00|7683.8|7676.8|7684.1|7677.1|7685.6|7678.6|7683.6|7676.6|0
1690311900000|2023-07-25 19:05:00|7684.6|7677.6|7687.8|7680.8|7687.8|7680.8|7684.6|7677.6|0
1690312200000|2023-07-25 19:10:00|7687.6|7680.6|7686.3|7679.3|7687.6|7680.6|7685.8|7678.8|0
1690312500000|2023-07-25 19:15:00|7686.6|7679.6|7684.6|7677.6|7686.8|7679.8|7684.6|7677.6|0
1690312800000|2023-07-25 19:20:00|7684.3|7677.3|7684.1|7677.1|7684.3|7677.3|7682.6|7675.6|0
1690313100000|2023-07-25 19:25:00|7683.6|7676.6|7683.6|7676.6|7684.1|7677.1|7683.1|7676.1|0
1690313400000|2023-07-25 19:30:00|7683.3|7676.3|7681.1|7674.1|7683.6|7676.6|7681.1|7674.1|0
1690313700000|2023-07-25 19:35:00|7681.3|7674.3|7682.6|7675.6|7682.6|7675.6|7680.6|7673.6|0
1690314000000|2023-07-25 19:40:00|7682.3|7675.3|7681.3|7674.3|7683.1|7676.1|7681.1|7674.1|0
1690314300000|2023-07-25 19:45:00|7681.1|7674.1|7682.6|7675.6|7682.6|7675.6|7680.8|7673.8|0
1690314600000|2023-07-25 19:50:00|7681.6|7674.6|7682.1|7675.1|7683.1|7676.1|7679.8|7672.8|0
1690314900000|2023-07-25 19:55:00|7682.3|7675.3|7680.1|7673.1|7685.1|7678.1|7680.1|7673.1|0
1690315200000|2023-07-25 20:00:00|7681|7674|7680.3|7673.3|7689.5|7682.5|7675.4|7668.4|0
1690315500000|2023-07-25 20:05:00|7679.8|7672.8|7685.7|7678.7|7686.2|7679.2|7679.8|7672.8|0
1690315800000|2023-07-25 20:10:00|7685|7678|7686.9|7679.9|7687.4|7680.4|7683.2|7676.2|0
1690316100000|2023-07-25 20:15:00|7687.2|7680.2|7684.9|7677.9|7687.7|7680.7|7684.7|7677.7|0
1690316400000|2023-07-25 20:20:00|7684.8|7677.8|7686.3|7679.3|7687.4|7680.4|7684.6|7677.6|0
1690316700000|2023-07-25 20:25:00|7686.4|7679.4|7687|7680|7687.2|7680.2|7685.6|7678.6|0
1690317000000|2023-07-25 20:30:00|7686.9|7679.9|7685.8|7678.8|7687.9|7680.9|7685.5|7678.5|0
1690317300000|2023-07-25 20:35:00|7685.9|7678.9|7687.2|7680.2|7688|7681|7685.7|7678.7|0
1690317600000|2023-07-25 20:40:00|7687.3|7680.3|7688.3|7681.3|7688.5|7681.5|7687.2|7680.2|0
1690317900000|2023-07-25 20:45:00|7688.2|7681.2|7687.1|7680.1|7688.7|7681.7|7687.1|7680.1|0
1690318200000|2023-07-25 20:50:00|7687|7680|7687.1|7680.1|7687.5|7680.5|7686.5|7679.5|0
1690318500000|2023-07-25 20:55:00|7687|7680|7686.7|7679.7|7687.7|7680.7|7686.2|7679.2|0
1690318800000|2023-07-25 21:00:00|7686.8|7679.8|7685.8|7678.8|7687.4|7680.4|7685.8|7678.8|0
1690319100000|2023-07-25 21:05:00|7685.9|7678.9|7685.8|7678.8|7686.4|7679.4|7685.6|7678.6|0
1690319400000|2023-07-25 21:10:00|7685.7|7678.7|7685|7678|7685.9|7678.9|7685|7678|0
1690319700000|2023-07-25 21:15:00|7684.9|7677.9|7685|7678|7685|7678|7684.8|7677.8|0
1690320000000|2023-07-25 21:20:00|7684.9|7677.9|7684.6|7677.6|7685|7678|7684.4|7677.4|0
1690320300000|2023-07-25 21:25:00|7684.5|7677.5|7684.4|7677.4|7684.6|7677.6|7683.8|7676.8|0
1690320600000|2023-07-25 21:30:00|7684.3|7677.3|7683.9|7676.9|7684.7|7677.7|7683.9|7676.9|0
1690320900000|2023-07-25 21:35:00|7683.7|7676.7|7683.2|7676.2|7683.8|7676.8|7682.5|7675.5|0
1690321200000|2023-07-25 21:40:00|7683.3|7676.3|7684.3|7677.3|7684.4|7677.4|7683.3|7676.3|0
1690321500000|2023-07-25 21:45:00|7684.4|7677.4|7684.7|7677.7|7684.7|7677.7|7684.2|7677.2|0
1690321800000|2023-07-25 21:50:00|7684.6|7677.6|7684.5|7677.5|7684.7|7677.7|7684.5|7677.5|0
1690322100000|2023-07-25 21:55:00|7684.6|7677.6|7684|7677|7685.2|7678.2|7683.6|7676.6|0
1690322400000|2023-07-25 22:00:00|7684.2|7677.2|7682.1|7675.1|7688.4|7681.4|7682|7675|0
1690322700000|2023-07-25 22:05:00|7682|7675|7679.5|7672.5|7683.1|7676.1|7679.5|7672.5|0
1690323000000|2023-07-25 22:10:00|7679.6|7672.6|7678|7671|7679.8|7672.8|7675.9|7668.9|0
1690323300000|2023-07-25 22:15:00|7678.1|7671.1|7676.3|7669.3|7678.8|7671.8|7675.4|7668.4|0
1690323600000|2023-07-25 22:20:00|7676.2|7669.2|7678|7671|7678.8|7671.8|7675.5|7668.5|0
1690323900000|2023-07-25 22:25:00|7677.9|7670.9|7678.5|7671.5|7679|7672|7677.1|7670.1|0
1690324200000|2023-07-25 22:30:00|7678.3|7671.3|7677.2|7670.2|7679.2|7672.2|7677.2|7670.2|0
1690324500000|2023-07-25 22:35:00|7677.4|7670.4|7678.5|7671.5|7678.5|7671.5|7676.7|7669.7|0
1690324800000|2023-07-25 22:40:00|7678.4|7671.4|7678.9|7671.9|7679.6|7672.6|7678.2|7671.2|0
1690325100000|2023-07-25 22:45:00|7679|7672|7679.2|7672.2|7679.9|7672.9|7678.8|7671.8|0
1690325400000|2023-07-25 22:50:00|7679.1|7672.1|7678.7|7671.7|7679.2|7672.2|7678.2|7671.2|0
1690325700000|2023-07-25 22:55:00|7678.8|7671.8|7678.7|7671.7|7678.9|7671.9|7678.1|7671.1|0
1690326000000|2023-07-25 23:00:00|7678.5|7671.5|7678.7|7671.7|7679|7672|7678.1|7671.1|0
1690326300000|2023-07-25 23:05:00|7678.6|7671.6|7678.2|7671.2|7678.7|7671.7|7677.6|7670.6|0
1690326600000|2023-07-25 23:10:00|7678.1|7671.1|7677.6|7670.6|7678.9|7671.9|7677.6|7670.6|0
1690326900000|2023-07-25 23:15:00|7677.7|7670.7|7677.9|7670.9|7678.8|7671.8|7677.5|7670.5|0
1690327200000|2023-07-25 23:20:00|7678|7671|7678.6|7671.6|7678.8|7671.8|7677.9|7670.9|0
1690327500000|2023-07-25 23:25:00|7678.7|7671.7|7679.5|7672.5|7679.8|7672.8|7678.6|7671.6|0
1690327800000|2023-07-25 23:30:00|7679.4|7672.4|7678.5|7671.5|7679.4|7672.4|7678.2|7671.2|0
1690328100000|2023-07-25 23:35:00|7678.6|7671.6|7678.6|7671.6|7678.7|7671.7|7678.2|7671.2|0
1690328400000|2023-07-25 23:40:00|7678.7|7671.7|7680.6|7673.6|7680.7|7673.7|7678.6|7671.6|0
1690328700000|2023-07-25 23:45:00|7680.7|7673.7|7682.7|7675.7|7683.1|7676.1|7680.7|7673.7|0
1690329000000|2023-07-25 23:50:00|7682.8|7675.8|7684.1|7677.1|7684.1|7677.1|7682.7|7675.7|0
1690329300000|2023-07-25 23:55:00|7684|7677|7683|7676|7684.1|7677.1|7682.7|7675.7|0
1690329600000|2023-07-26 00:00:00|7683.1|7676.1|7684.4|7677.4|7688.4|7681.4|7682.7|7675.7|0
1690329900000|2023-07-26 00:05:00|7684.1|7677.1|7682.6|7675.6|7684.1|7677.1|7681.6|7674.6|0
1690330200000|2023-07-26 00:10:00|7682.1|7675.1|7679.9|7672.9|7682.4|7675.4|7679.4|7672.4|0
1690330500000|2023-07-26 00:15:00|7679.6|7672.6|7677.1|7670.1|7680.4|7673.4|7676.9|7669.9|0
1690330800000|2023-07-26 00:20:00|7676.9|7669.9|7675.6|7668.6|7677.1|7670.1|7675.6|7668.6|0
1690331100000|2023-07-26 00:25:00|7675.4|7668.4|7680.1|7673.1|7680.6|7673.6|7674.6|7667.6|0
1690331400000|2023-07-26 00:30:00|7680.4|7673.4|7678.1|7671.1|7680.4|7673.4|7677.6|7670.6|0
1690331700000|2023-07-26 00:35:00|7677.9|7670.9|7678.4|7671.4|7679.9|7672.9|7677.6|7670.6|0
1690332000000|2023-07-26 00:40:00|7678.6|7671.6|7678.1|7671.1|7678.9|7671.9|7678.1|7671.1|0
1690332300000|2023-07-26 00:45:00|7677.9|7670.9|7676.1|7669.1|7677.9|7670.9|7675.6|7668.6|0
1690332600000|2023-07-26 00:50:00|7676.4|7669.4|7677.4|7670.4|7677.6|7670.6|7676.1|7669.1|0
1690332900000|2023-07-26 00:55:00|7677.1|7670.1|7677.4|7670.4|7677.4|7670.4|7677.1|7670.1|0
1690333200000|2023-07-26 01:00:00|7677.9|7670.9|7680.6|7673.6|7680.6|7673.6|7677.9|7670.9|0
1690333500000|2023-07-26 01:05:00|7680.9|7673.9|7681.1|7674.1|7682.6|7675.6|7680.9|7673.9|0
1690333800000|2023-07-26 01:10:00|7680.6|7673.6|7681.6|7674.6|7681.6|7674.6|7680.1|7673.1|0
1690334100000|2023-07-26 01:15:00|7681.9|7674.9|7682.1|7675.1|7682.1|7675.1|7681.1|7674.1|0
1690334400000|2023-07-26 01:20:00|7681.9|7674.9|7681.4|7674.4|7682.6|7675.6|7681.1|7674.1|0
1690334700000|2023-07-26 01:25:00|7681.1|7674.1|7681.4|7674.4|7681.4|7674.4|7681.1|7674.1|0
1690335000000|2023-07-26 01:30:00|7681.1|7674.1|7680.6|7673.6|7683.1|7676.1|7679.6|7672.6|0
1690335300000|2023-07-26 01:35:00|7680.9|7673.9|7680.6|7673.6|7681.1|7674.1|7679.9|7672.9|0
1690335600000|2023-07-26 01:40:00|7680.9|7673.9|7680.6|7673.6|7682.1|7675.1|7679.6|7672.6|0
1690335900000|2023-07-26 01:45:00|7680.9|7673.9|7682.6|7675.6|7682.6|7675.6|7679.6|7672.6|0
1690336200000|2023-07-26 01:50:00|7682.4|7675.4|7682.6|7675.6|7684.1|7677.1|7682.1|7675.1|0
1690336500000|2023-07-26 01:55:00|7682.9|7675.9|7683.6|7676.6|7684.1|7677.1|7682.1|7675.1|0
1690336800000|2023-07-26 02:00:00|7683.1|7676.1|7682.4|7675.4|7684.1|7677.1|7682.4|7675.4|0
1690337100000|2023-07-26 02:05:00|7682.1|7675.1|7681.1|7674.1|7682.1|7675.1|7680.1|7673.1|0
1690337400000|2023-07-26 02:10:00|7680.1|7673.1|7679.1|7672.1|7680.6|7673.6|7679.1|7672.1|0
1690337700000|2023-07-26 02:15:00|7678.9|7671.9|7682.1|7675.1|7683.1|7676.1|7678.9|7671.9|0
1690338000000|2023-07-26 02:20:00|7682.4|7675.4|7683.9|7676.9|7683.9|7676.9|7681.1|7674.1|0
1690338300000|2023-07-26 02:25:00|7684.1|7677.1|7682.6|7675.6|7685.6|7678.6|7682.6|7675.6|0
1690338600000|2023-07-26 02:30:00|7682.9|7675.9|7683.1|7676.1|7684.6|7677.6|7682.4|7675.4|0
1690338900000|2023-07-26 02:35:00|7682.6|7675.6|7683.6|7676.6|7684.4|7677.4|7682.6|7675.6|0
1690339200000|2023-07-26 02:40:00|7684.1|7677.1|7684.6|7677.6|7685.9|7678.9|7683.9|7676.9|0
1690339500000|2023-07-26 02:45:00|7685.4|7678.4|7685.1|7678.1|7685.9|7678.9|7684.6|7677.6|0
1690339800000|2023-07-26 02:50:00|7685.4|7678.4|7684.6|7677.6|7685.4|7678.4|7684.4|7677.4|0
1690340100000|2023-07-26 02:55:00|7684.4|7677.4|7684.4|7677.4|7684.9|7677.9|7683.6|7676.6|0
1690340400000|2023-07-26 03:00:00|7684.6|7677.6|7684.9|7677.9|7685.1|7678.1|7684.4|7677.4|0
1690340700000|2023-07-26 03:05:00|7684.6|7677.6|7685.6|7678.6|7685.6|7678.6|7684.6|7677.6|0
1690341000000|2023-07-26 03:10:00|7686.1|7679.1|7686.9|7679.9|7687.1|7680.1|7686.1|7679.1|0
1690341300000|2023-07-26 03:15:00|7687.1|7680.1|7687.6|7680.6|7688.4|7681.4|7687.1|7680.1|0
1690341600000|2023-07-26 03:20:00|7687.9|7680.9|7686.6|7679.6|7688.6|7681.6|7686.6|7679.6|0
1690341900000|2023-07-26 03:25:00|7686.9|7679.9|7686.6|7679.6|7687.1|7680.1|7686.4|7679.4|0
1690342200000|2023-07-26 03:30:00|7686.4|7679.4|7685.9|7678.9|7686.6|7679.6|7685.4|7678.4|0
1690342500000|2023-07-26 03:35:00|7686.1|7679.1|7686.1|7679.1|7686.4|7679.4|7685.6|7678.6|0
1690342800000|2023-07-26 03:40:00|7685.6|7678.6|7685.6|7678.6|7685.9|7678.9|7685.6|7678.6|0
1690343100000|2023-07-26 03:45:00|7685.4|7678.4|7685.6|7678.6|7686.1|7679.1|7685.4|7678.4|0
1690343400000|2023-07-26 03:50:00|7685.1|7678.1|7685.4|7678.4|7685.4|7678.4|7684.9|7677.9|0
1690343700000|2023-07-26 03:55:00|7685.1|7678.1|7685.6|7678.6|7685.6|7678.6|7684.9|7677.9|0
1690344000000|2023-07-26 04:00:00|7685.4|7678.4|7685.6|7678.6|7685.9|7678.9|7685.4|7678.4|0
1690344300000|2023-07-26 04:05:00|7685.4|7678.4|7686.1|7679.1|7686.4|7679.4|7685.4|7678.4|0
1690344600000|2023-07-26 04:10:00|7686.4|7679.4|7686.9|7679.9|7687.1|7680.1|7686.4|7679.4|0
1690344900000|2023-07-26 04:15:00|7686.6|7679.6|7687.9|7680.9|7687.9|7680.9|7686.6|7679.6|0
1690345200000|2023-07-26 04:20:00|7687.6|7680.6|7687.4|7680.4|7687.6|7680.6|7687.4|7680.4|0
1690345500000|2023-07-26 04:25:00|7687.1|7680.1|7687.1|7680.1|7687.4|7680.4|7687.1|7680.1|0
1690345800000|2023-07-26 04:30:00|7687.4|7680.4|7686.4|7679.4|7687.4|7680.4|7686.4|7679.4|0
1690346100000|2023-07-26 04:35:00|7685.6|7678.6|7684.9|7677.9|7685.6|7678.6|7683.6|7676.6|0
1690346400000|2023-07-26 04:40:00|7684.6|7677.6|7684.1|7677.1|7684.9|7677.9|7683.9|7676.9|0
1690346700000|2023-07-26 04:45:00|7684.4|7677.4|7684.6|7677.6|7684.6|7677.6|7683.9|7676.9|0
1690347000000|2023-07-26 04:50:00|7684.4|7677.4|7683.1|7676.1|7684.6|7677.6|7683.1|7676.1|0
1690347300000|2023-07-26 04:55:00|7682.6|7675.6|7678.6|7671.6|7682.6|7675.6|7677.9|7670.9|0
1690347600000|2023-07-26 05:00:00|7679.1|7672.1|7681.1|7674.1|7681.6|7674.6|7678.9|7671.9|0
1690347900000|2023-07-26 05:05:00|7680.9|7673.9|7682.6|7675.6|7682.6|7675.6|7680.6|7673.6|0
1690348200000|2023-07-26 05:10:00|7682.4|7675.4|7680.1|7673.1|7682.4|7675.4|7680.1|7673.1|0
1690348500000|2023-07-26 05:15:00|7680.4|7673.4|7680.6|7673.6|7680.9|7673.9|7680.1|7673.1|0
1690348800000|2023-07-26 05:20:00|7680.9|7673.9|7681.6|7674.6|7681.9|7674.9|7680.1|7673.1|0
1690349100000|2023-07-26 05:25:00|7681.4|7674.4|7683.9|7676.9|7684.1|7677.1|7681.4|7674.4|0
1690349400000|2023-07-26 05:30:00|7684.1|7677.1|7680.9|7673.9|7684.1|7677.1|7680.6|7673.6|0
1690349700000|2023-07-26 05:35:00|7680.6|7673.6|7680.6|7673.6|7682.1|7675.1|7679.6|7672.6|0
1690350000000|2023-07-26 05:40:00|7681.1|7674.1|7679.1|7672.1|7681.1|7674.1|7678.9|7671.9|0
1690350300000|2023-07-26 05:45:00|7679.4|7672.4|7675.6|7668.6|7679.9|7672.9|7675.6|7668.6|0
1690350600000|2023-07-26 05:50:00|7675.4|7668.4|7674.1|7667.1|7675.6|7668.6|7673.9|7666.9|0
1690350900000|2023-07-26 05:55:00|7674.4|7667.4|7674.1|7667.1|7677.1|7670.1|7673.6|7666.6|0
1690351200000|2023-07-26 06:00:00|7674.6|7667.6|7682.1|7675.1|7682.1|7675.1|7670.6|7663.6|0
1690351500000|2023-07-26 06:05:00|7681.9|7674.9|7682.6|7675.6|7684.9|7677.9|7681.1|7674.1|0
1690351800000|2023-07-26 06:10:00|7682.4|7675.4|7686.9|7679.9|7687.1|7680.1|7681.9|7674.9|0
1690352100000|2023-07-26 06:15:00|7687.1|7680.1|7688.6|7681.6|7689.9|7682.9|7686.9|7679.9|0
1690352400000|2023-07-26 06:20:00|7688.4|7681.4|7690.9|7683.9|7690.9|7683.9|7687.6|7680.6|0
1690352700000|2023-07-26 06:25:00|7691.1|7684.1|7689.4|7682.4|7693.4|7686.4|7688.4|7681.4|0
1690353000000|2023-07-26 06:30:00|7688.9|7681.9|7690.6|7683.6|7691.4|7684.4|7687.9|7680.9|0
1690353300000|2023-07-26 06:35:00|7690.4|7683.4|7690.1|7683.1|7690.9|7683.9|7688.9|7681.9|0
1690353600000|2023-07-26 06:40:00|7690.4|7683.4|7689.9|7682.9|7690.4|7683.4|7687.4|7680.4|0
1690353900000|2023-07-26 06:45:00|7689.6|7682.6|7689.4|7682.4|7690.9|7683.9|7688.1|7681.1|0
1690354200000|2023-07-26 06:50:00|7689.1|7682.1|7690.6|7683.6|7691.1|7684.1|7687.9|7680.9|0
1690354500000|2023-07-26 06:55:00|7690.4|7683.4|7680.6|7673.6|7690.9|7683.9|7680.6|7673.6|0
1690354800000|2023-07-26 07:00:00|7679.9|7672.9|7687.9|7680.9|7687.9|7680.9|7672.9|7665.9|0
1690355100000|2023-07-26 07:05:00|7687.4|7680.4|7687.1|7680.1|7689.1|7682.1|7681.6|7674.6|0
1690355400000|2023-07-26 07:10:00|7687.4|7680.4|7692.7|7685.7|7694.5|7687.5|7686.9|7679.9|0
1690355700000|2023-07-26 07:15:00|7693|7686|7700.5|7693.5|7704.5|7697.5|7691.5|7684.5|0
1690356000000|2023-07-26 07:20:00|7701|7694|7697|7690|7701|7694|7695.2|7688.2|0
1690356300000|2023-07-26 07:25:00|7696.5|7689.5|7693|7686|7699.5|7692.5|7693|7686|0
1690356600000|2023-07-26 07:30:00|7692.7|7685.7|7705.5|7698.5|7706|7699|7692|7685|0
1690356900000|2023-07-26 07:35:00|7705.7|7698.7|7697.2|7690.2|7707.5|7700.5|7697|7690|0
1690357200000|2023-07-26 07:40:00|7697.1|7690.1|7688.6|7681.6|7697.1|7690.1|7686.4|7679.4|0
1690357500000|2023-07-26 07:45:00|7688.4|7681.4|7689.9|7682.9|7691.1|7684.1|7686.9|7679.9|0
1690357800000|2023-07-26 07:50:00|7689.4|7682.4|7686.9|7679.9|7690.4|7683.4|7685.6|7678.6|0
1690358100000|2023-07-26 07:55:00|7687.4|7680.4|7686.9|7679.9|7688.9|7681.9|7684.9|7677.9|0
1690358400000|2023-07-26 08:00:00|7687.1|7680.1|7680.4|7673.4|7687.4|7680.4|7678.1|7671.1|0
1690358700000|2023-07-26 08:05:00|7680.1|7673.1|7683.4|7676.4|7683.4|7676.4|7673.9|7666.9|0
1690359000000|2023-07-26 08:10:00|7683.1|7676.1|7678.6|7671.6|7685.4|7678.4|7678.1|7671.1|0
1690359300000|2023-07-26 08:15:00|7678.9|7671.9|7685.9|7678.9|7686.6|7679.6|7678.4|7671.4|0
1690359600000|2023-07-26 08:20:00|7685.6|7678.6|7682.4|7675.4|7687.1|7680.1|7681.6|7674.6|0
1690359900000|2023-07-26 08:25:00|7682.6|7675.6|7682.9|7675.9|7686.9|7679.9|7682.4|7675.4|0
1690360200000|2023-07-26 08:30:00|7682.4|7675.4|7675.9|7668.9|7682.4|7675.4|7674.4|7667.4|0
1690360500000|2023-07-26 08:35:00|7675.4|7668.4|7680.4|7673.4|7681.6|7674.6|7673.4|7666.4|0
1690360800000|2023-07-26 08:40:00|7680.1|7673.1|7674.4|7667.4|7681.1|7674.1|7674.1|7667.1|0
1690361100000|2023-07-26 08:45:00|7674.1|7667.1|7673.1|7666.1|7676.1|7669.1|7671.6|7664.6|0
1690361400000|2023-07-26 08:50:00|7673.4|7666.4|7675.9|7668.9|7676.4|7669.4|7671.4|7664.4|0
1690361700000|2023-07-26 08:55:00|7676.4|7669.4|7676.1|7669.1|7677.1|7670.1|7673.9|7666.9|0
1690362000000|2023-07-26 09:00:00|7675.9|7668.9|7675.9|7668.9|7678.6|7671.6|7675.1|7668.1|0
1690362300000|2023-07-26 09:05:00|7675.6|7668.6|7673.1|7666.1|7678.6|7671.6|7672.1|7665.1|0
1690362600000|2023-07-26 09:10:00|7672.9|7665.9|7673.9|7666.9|7676.4|7669.4|7672.4|7665.4|0
1690362900000|2023-07-26 09:15:00|7674.1|7667.1|7672.9|7665.9|7675.1|7668.1|7671.4|7664.4|0
1690363200000|2023-07-26 09:20:00|7672.6|7665.6|7672.4|7665.4|7673.9|7666.9|7670.9|7663.9|0
1690363500000|2023-07-26 09:25:00|7672.6|7665.6|7670.4|7663.4|7672.6|7665.6|7669.1|7662.1|0
1690363800000|2023-07-26 09:30:00|7670.9|7663.9|7671.4|7664.4|7672.9|7665.9|7670.1|7663.1|0
1690364100000|2023-07-26 09:35:00|7671.6|7664.6|7660.4|7653.4|7671.9|7664.9|7660.4|7653.4|0
1690364400000|2023-07-26 09:40:00|7660.1|7653.1|7666.4|7659.4|7666.9|7659.9|7659.1|7652.1|0
1690364700000|2023-07-26 09:45:00|7665.9|7658.9|7663.1|7656.1|7667.6|7660.6|7662.1|7655.1|0
1690365000000|2023-07-26 09:50:00|7663.4|7656.4|7662.6|7655.6|7666.9|7659.9|7662.6|7655.6|0
1690365300000|2023-07-26 09:55:00|7662.9|7655.9|7662.4|7655.4|7665.9|7658.9|7661.6|7654.6|0
1690365600000|2023-07-26 10:00:00|7662.9|7655.9|7659.9|7652.9|7664.1|7657.1|7658.9|7651.9|0
1690365900000|2023-07-26 10:05:00|7659.6|7652.6|7657.1|7650.1|7660.9|7653.9|7655.9|7648.9|0
1690366200000|2023-07-26 10:10:00|7657.4|7650.4|7655.4|7648.4|7657.4|7650.4|7652.1|7645.1|0
1690366500000|2023-07-26 10:15:00|7655.6|7648.6|7655.4|7648.4|7660.9|7653.9|7655.1|7648.1|0
1690366800000|2023-07-26 10:20:00|7655.6|7648.6|7647.9|7640.9|7655.6|7648.6|7647.6|7640.6|0
1690367100000|2023-07-26 10:25:00|7647.4|7640.4|7650.4|7643.4|7652.4|7645.4|7647.4|7640.4|0
1690367400000|2023-07-26 10:30:00|7649.9|7642.9|7652.9|7645.9|7654.4|7647.4|7649.9|7642.9|0
1690367700000|2023-07-26 10:35:00|7653.4|7646.4|7654.4|7647.4|7657.6|7650.6|7652.4|7645.4|0
1690368000000|2023-07-26 10:40:00|7654.1|7647.1|7653.4|7646.4|7655.9|7648.9|7652.9|7645.9|0
1690368300000|2023-07-26 10:45:00|7653.1|7646.1|7650.9|7643.9|7655.4|7648.4|7650.9|7643.9|0
1690368600000|2023-07-26 10:50:00|7651.1|7644.1|7650.1|7643.1|7651.9|7644.9|7648.4|7641.4|0
1690368900000|2023-07-26 10:55:00|7649.9|7642.9|7647.9|7640.9|7650.4|7643.4|7647.4|7640.4|0
1690369200000|2023-07-26 11:00:00|7648.1|7641.1|7648.9|7641.9|7651.4|7644.4|7647.9|7640.9|0
1690369500000|2023-07-26 11:05:00|7649.1|7642.1|7644.6|7637.6|7649.9|7642.9|7643.1|7636.1|0
1690369800000|2023-07-26 11:10:00|7644.9|7637.9|7639.9|7632.9|7644.9|7637.9|7639.9|7632.9|0
1690370100000|2023-07-26 11:15:00|7639.6|7632.6|7644.9|7637.9|7646.4|7639.4|7639.6|7632.6|0
1690370400000|2023-07-26 11:20:00|7644.4|7637.4|7649.1|7642.1|7649.1|7642.1|7643.4|7636.4|0
1690370700000|2023-07-26 11:25:00|7649.4|7642.4|7644.9|7637.9|7649.6|7642.6|7644.4|7637.4|0
1690371000000|2023-07-26 11:30:00|7644.4|7637.4|7647.9|7640.9|7648.6|7641.6|7643.6|7636.6|0
1690371300000|2023-07-26 11:35:00|7648.1|7641.1|7644.4|7637.4|7648.4|7641.4|7643.4|7636.4|0
1690371600000|2023-07-26 11:40:00|7644.2|7637.2|7646.9|7639.9|7648.2|7641.2|7643.7|7636.7|0
1690371900000|2023-07-26 11:45:00|7646.7|7639.7|7648.2|7641.2|7650.7|7643.7|7646.7|7639.7|0
1690372200000|2023-07-26 11:50:00|7647.7|7640.7|7652.4|7645.4|7652.7|7645.7|7646.9|7639.9|0
1690372500000|2023-07-26 11:55:00|7652.7|7645.7|7647.7|7640.7|7653.4|7646.4|7647.2|7640.2|0
1690372800000|2023-07-26 12:00:00|7647.9|7640.9|7651.9|7644.9|7651.9|7644.9|7646.7|7639.7|0
1690373100000|2023-07-26 12:05:00|7651.7|7644.7|7650.4|7643.4|7652.2|7645.2|7649.2|7642.2|0
1690373400000|2023-07-26 12:10:00|7650.2|7643.2|7649.4|7642.4|7651.7|7644.7|7647.2|7640.2|0
1690373700000|2023-07-26 12:15:00|7649.2|7642.2|7650.7|7643.7|7652.7|7645.7|7649.2|7642.2|0
1690374000000|2023-07-26 12:20:00|7650.2|7643.2|7650.2|7643.2|7651.7|7644.7|7649.2|7642.2|0
1690374300000|2023-07-26 12:25:00|7649.7|7642.7|7652.2|7645.2|7652.9|7645.9|7647.7|7640.7|0
1690374600000|2023-07-26 12:30:00|7651.7|7644.7|7648.7|7641.7|7651.9|7644.9|7648.2|7641.2|0
1690374900000|2023-07-26 12:35:00|7648.9|7641.9|7652.4|7645.4|7654.2|7647.2|7648.4|7641.4|0
1690375200000|2023-07-26 12:40:00|7652.2|7645.2|7650.4|7643.4|7652.7|7645.7|7649.7|7642.7|0
1690375500000|2023-07-26 12:45:00|7650.7|7643.7|7649.2|7642.2|7650.7|7643.7|7646.7|7639.7|0
1690375800000|2023-07-26 12:50:00|7649.4|7642.4|7643.9|7636.9|7649.4|7642.4|7643.7|7636.7|0
1690376100000|2023-07-26 12:55:00|7644.2|7637.2|7641.2|7634.2|7644.7|7637.7|7639.7|7632.7|0
1690376400000|2023-07-26 13:00:00|7641.4|7634.4|7637.7|7630.7|7641.4|7634.4|7636.9|7629.9|0
1690376700000|2023-07-26 13:05:00|7637.4|7630.4|7637.9|7630.9|7638.9|7631.9|7633.7|7626.7|0
1690377000000|2023-07-26 13:10:00|7638.2|7631.2|7634.7|7627.7|7638.9|7631.9|7633.9|7626.9|0
1690377300000|2023-07-26 13:15:00|7634.4|7627.4|7636.2|7629.2|7636.9|7629.9|7632.7|7625.7|0
1690377600000|2023-07-26 13:20:00|7635.4|7628.4|7637.4|7630.4|7639.7|7632.7|7635.4|7628.4|0
1690377900000|2023-07-26 13:25:00|7637.7|7630.7|7637.7|7630.7|7639.9|7632.9|7636.2|7629.2|0
1690378200000|2023-07-26 13:30:00|7637.9|7630.9|7648.2|7641.2|7650.7|7643.7|7635.2|7628.2|0
1690378500000|2023-07-26 13:35:00|7648.4|7641.4|7647.7|7640.7|7651.2|7644.2|7644.9|7637.9|0
1690378800000|2023-07-26 13:40:00|7648.2|7641.2|7651.2|7644.2|7653.4|7646.4|7645.2|7638.2|0
1690379100000|2023-07-26 13:45:00|7651.4|7644.4|7651.7|7644.7|7654.7|7647.7|7649.7|7642.7|0
1690379400000|2023-07-26 13:50:00|7651.9|7644.9|7654.7|7647.7|7656.7|7649.7|7651.4|7644.4|0
1690379700000|2023-07-26 13:55:00|7654.9|7647.9|7654.7|7647.7|7656.7|7649.7|7652.7|7645.7|0
1690380000000|2023-07-26 14:00:00|7654.4|7647.4|7652.2|7645.2|7655.9|7648.9|7651.2|7644.2|0
1690380300000|2023-07-26 14:05:00|7651.9|7644.9|7658.7|7651.7|7660.2|7653.2|7651.9|7644.9|0
1690380600000|2023-07-26 14:10:00|7658.4|7651.4|7662.9|7655.9|7665.7|7658.7|7656.9|7649.9|0
1690380900000|2023-07-26 14:15:00|7662.7|7655.7|7661.2|7654.2|7664.7|7657.7|7660.7|7653.7|0
1690381200000|2023-07-26 14:20:00|7660.9|7653.9|7663.2|7656.2|7664.7|7657.7|7659.7|7652.7|0
1690381500000|2023-07-26 14:25:00|7662.7|7655.7|7666.9|7659.9|7669.7|7662.7|7662.7|7655.7|0
1690381800000|2023-07-26 14:30:00|7667.7|7660.7|7666.2|7659.2|7670.7|7663.7|7666.2|7659.2|0
1690382100000|2023-07-26 14:35:00|7666.7|7659.7|7665.2|7658.2|7668.2|7661.2|7664.2|7657.2|0
1690382400000|2023-07-26 14:40:00|7665.7|7658.7|7661.7|7654.7|7666.2|7659.2|7658.2|7651.2|0
1690382700000|2023-07-26 14:45:00|7662.2|7655.2|7665.4|7658.4|7667.2|7660.2|7660.2|7653.2|0
1690383000000|2023-07-26 14:50:00|7665.7|7658.7|7664.7|7657.7|7666.7|7659.7|7663.4|7656.4|0
1690383300000|2023-07-26 14:55:00|7664.9|7657.9|7666.7|7659.7|7667.2|7660.2|7661.4|7654.4|0
1690383600000|2023-07-26 15:00:00|7667.2|7660.2|7670.4|7663.4|7670.7|7663.7|7665.9|7658.9|0
1690383900000|2023-07-26 15:05:00|7670.7|7663.7|7672.9|7665.9|7672.9|7665.9|7668.7|7661.7|0
1690384200000|2023-07-26 15:10:00|7672.7|7665.7|7678.7|7671.7|7679.7|7672.7|7671.9|7664.9|0
1690384500000|2023-07-26 15:15:00|7678.2|7671.2|7679.2|7672.2|7680.4|7673.4|7677.9|7670.9|0
1690384800000|2023-07-26 15:20:00|7678.7|7671.7|7675.2|7668.2|7678.9|7671.9|7673.7|7666.7|0
1690385100000|2023-07-26 15:25:00|7675.4|7668.4|7679.7|7672.7|7679.7|7672.7|7675.2|7668.2|0
1690385400000|2023-07-26 15:30:00|7676.8|7669.8|7678.8|7671.8|7682.8|7675.8|7675.3|7668.3|0
1690385700000|2023-07-26 15:35:00|7679.3|7672.3|7675.8|7668.8|7679.8|7672.8|7674|7667|0
1690386000000|2023-07-26 15:40:00|7676.3|7669.3|7677.8|7670.8|7678.3|7671.3|7675.8|7668.8|0
1690386300000|2023-07-26 15:45:00|7678|7671|7683.3|7676.3|7685.3|7678.3|7678|7671|0
1690386600000|2023-07-26 15:50:00|7683|7676|7686.8|7679.8|7686.8|7679.8|7682.8|7675.8|0
1690386900000|2023-07-26 15:55:00|7687|7680|7687.8|7680.8|7689.8|7682.8|7686.8|7679.8|0
1690387200000|2023-07-26 16:00:00|7688.3|7681.3|7690.8|7683.8|7690.8|7683.8|7687.3|7680.3|0
1690387500000|2023-07-26 16:05:00|7690.3|7683.3|7690.5|7683.5|7691.3|7684.3|7689.8|7682.8|0
1690387800000|2023-07-26 16:10:00|7690.8|7683.8|7689.5|7682.5|7691.5|7684.5|7688.8|7681.8|0
1690388100000|2023-07-26 16:15:00|7689.3|7682.3|7688.3|7681.3|7691.3|7684.3|7687.8|7680.8|0
1690388400000|2023-07-26 16:20:00|7689|7682|7687.3|7680.3|7689.8|7682.8|7687.3|7680.3|0
1690388700000|2023-07-26 16:25:00|7687|7680|7689.3|7682.3|7689.3|7682.3|7686.8|7679.8|0
1690389000000|2023-07-26 16:30:00|7688.8|7681.8|7690|7683|7690.3|7683.3|7688.8|7681.8|0
1690389300000|2023-07-26 16:35:00|7690.3|7683.3|7688.8|7681.8|7690.3|7683.3|7687.3|7680.3|0
1690389600000|2023-07-26 16:40:00|7689.3|7682.3|7689.3|7682.3|7690.3|7683.3|7688.8|7681.8|0
1690389900000|2023-07-26 16:45:00|7689.8|7682.8|7689.3|7682.3|7690.3|7683.3|7688.3|7681.3|0
1690390200000|2023-07-26 16:50:00|7689|7682|7689.5|7682.5|7689.5|7682.5|7687.8|7680.8|0
1690390500000|2023-07-26 16:55:00|7689.3|7682.3|7690|7683|7690|7683|7687.8|7680.8|0
1690390800000|2023-07-26 17:00:00|7689.5|7682.5|7687.8|7680.8|7689.8|7682.8|7687.8|7680.8|0
1690391100000|2023-07-26 17:05:00|7688.3|7681.3|7688|7681|7688.3|7681.3|7687.3|7680.3|0
1690391400000|2023-07-26 17:10:00|7688.3|7681.3|7687.8|7680.8|7688.3|7681.3|7686.8|7679.8|0
1690391700000|2023-07-26 17:15:00|7687.3|7680.3|7688.8|7681.8|7689.8|7682.8|7687|7680|0
1690392000000|2023-07-26 17:20:00|7688.5|7681.5|7688.3|7681.3|7689.3|7682.3|7687.8|7680.8|0
1690392300000|2023-07-26 17:25:00|7687.8|7680.8|7687.3|7680.3|7688.8|7681.8|7686.3|7679.3|0
1690392600000|2023-07-26 17:30:00|7687|7680|7685|7678|7687|7680|7684.3|7677.3|0
1690392900000|2023-07-26 17:35:00|7684.8|7677.8|7686.3|7679.3|7687|7680|7684.8|7677.8|0
1690393200000|2023-07-26 17:40:00|7686|7679|7685.8|7678.8|7686.3|7679.3|7685.8|7678.8|0
1690393500000|2023-07-26 17:45:00|7686.3|7679.3|7687.3|7680.3|7687.3|7680.3|7685.3|7678.3|0
1690393800000|2023-07-26 17:50:00|7686.8|7679.8|7685.3|7678.3|7687.5|7680.5|7685.3|7678.3|0
1690394100000|2023-07-26 17:55:00|7685|7678|7685.8|7678.8|7686.8|7679.8|7684.3|7677.3|0
1690394400000|2023-07-26 18:00:00|7685.3|7678.3|7689|7682|7689.3|7682.3|7685|7678|0
1690394700000|2023-07-26 18:05:00|7689.3|7682.3|7687.5|7680.5|7689.8|7682.8|7683.8|7676.8|0
1690395000000|2023-07-26 18:10:00|7687|7680|7685|7678|7687.8|7680.8|7684.8|7677.8|0
1690395300000|2023-07-26 18:15:00|7684.8|7677.8|7687.3|7680.3|7688.3|7681.3|7684.5|7677.5|0
1690395600000|2023-07-26 18:20:00|7687|7680|7687.5|7680.5|7688.8|7681.8|7686.3|7679.3|0
1690395900000|2023-07-26 18:25:00|7687.3|7680.3|7687.3|7680.3|7688.3|7681.3|7683.3|7676.3|0
1690396200000|2023-07-26 18:30:00|7686.8|7679.8|7687|7680|7690|7683|7685.8|7678.8|0
1690396500000|2023-07-26 18:35:00|7687.3|7680.3|7695.8|7688.8|7696.8|7689.8|7686.8|7679.8|0
1690396800000|2023-07-26 18:40:00|7696|7689|7694.8|7687.8|7696.8|7689.8|7693|7686|0
1690397100000|2023-07-26 18:45:00|7694.5|7687.5|7692.5|7685.5|7695.3|7688.3|7690.5|7683.5|0
1690397400000|2023-07-26 18:50:00|7692|7685|7694.3|7687.3|7695.5|7688.5|7691.5|7684.5|0
1690397700000|2023-07-26 18:55:00|7694|7687|7689|7682|7694|7687|7687.8|7680.8|0
1690398000000|2023-07-26 19:00:00|7689.5|7682.5|7689|7682|7690|7683|7686.8|7679.8|0
1690398300000|2023-07-26 19:05:00|7689.3|7682.3|7677|7670|7690.3|7683.3|7676.8|7669.8|0
1690398600000|2023-07-26 19:10:00|7676.5|7669.5|7678.5|7671.5|7680.5|7673.5|7674.5|7667.5|0
1690398900000|2023-07-26 19:15:00|7678.3|7671.3|7676.3|7669.3|7679.8|7672.8|7673.3|7666.3|0
1690399200000|2023-07-26 19:20:00|7676|7669|7678.3|7671.3|7680.8|7673.8|7676|7669|0
1690399500000|2023-07-26 19:25:00|7678|7671|7680.5|7673.5|7681.8|7674.8|7678|7671|0
1690399800000|2023-07-26 19:30:00|7680.3|7673.3|7680.3|7673.3|7680.3|7673.3|7677.3|7670.3|0
1690400100000|2023-07-26 19:35:00|7680.5|7673.5|7679|7672|7680.8|7673.8|7676.3|7669.3|0
1690400400000|2023-07-26 19:40:00|7678.8|7671.8|7681.5|7674.5|7682.3|7675.3|7678.8|7671.8|0
1690400700000|2023-07-26 19:45:00|7681.8|7674.8|7679.8|7672.8|7682.3|7675.3|7679.8|7672.8|0
1690401000000|2023-07-26 19:50:00|7678.8|7671.8|7681.3|7674.3|7681.5|7674.5|7677.8|7670.8|0
1690401300000|2023-07-26 19:55:00|7681.5|7674.5|7681.7|7674.7|7681.7|7674.7|7677.3|7670.3|0
1690401600000|2023-07-26 20:00:00|7681.8|7674.8|7683|7676|7683.8|7676.8|7679.3|7672.3|0
1690401900000|2023-07-26 20:05:00|7682.9|7675.9|7682|7675|7692.4|7685.4|7681.8|7674.8|0
1690402200000|2023-07-26 20:10:00|7681.9|7674.9|7682|7675|7682.8|7675.8|7678.6|7671.6|0
1690402500000|2023-07-26 20:15:00|7681.9|7674.9|7682.2|7675.2|7682.4|7675.4|7679.8|7672.8|0
1690402800000|2023-07-26 20:20:00|7682.4|7675.4|7682.1|7675.1|7683.1|7676.1|7681.3|7674.3|0
1690403100000|2023-07-26 20:25:00|7682.2|7675.2|7679.1|7672.1|7682.9|7675.9|7678.4|7671.4|0
1690403400000|2023-07-26 20:30:00|7679.2|7672.2|7678.5|7671.5|7679.5|7672.5|7677|7670|0
1690403700000|2023-07-26 20:35:00|7678.6|7671.6|7677.6|7670.6|7679|7672|7677.6|7670.6|0
1690404000000|2023-07-26 20:40:00|7677.4|7670.4|7676.3|7669.3|7677.6|7670.6|7676.1|7669.1|0
1690404300000|2023-07-26 20:45:00|7676.2|7669.2|7675.9|7668.9|7676.7|7669.7|7675.6|7668.6|0
1690404600000|2023-07-26 20:50:00|7675.8|7668.8|7675.6|7668.6|7676.2|7669.2|7675.4|7668.4|0
1690404900000|2023-07-26 20:55:00|7675.5|7668.5|7675.8|7668.8|7676.4|7669.4|7674.7|7667.7|0
1690405200000|2023-07-26 21:00:00|7675.7|7668.7|7677|7670|7677.1|7670.1|7675.7|7668.7|0
1690405500000|2023-07-26 21:05:00|7677.2|7670.2|7678|7671|7678.3|7671.3|7677.2|7670.2|0
1690405800000|2023-07-26 21:10:00|7677.9|7670.9|7678|7671|7678.3|7671.3|7677.8|7670.8|0
1690406100000|2023-07-26 21:15:00|7678.1|7671.1|7677.5|7670.5|7678.5|7671.5|7677.5|7670.5|0
1690406400000|2023-07-26 21:20:00|7677.9|7670.9|7678.9|7671.9|7679.1|7672.1|7677.6|7670.6|0
1690406700000|2023-07-26 21:25:00|7679|7672|7679.2|7672.2|7679.4|7672.4|7678.9|7671.9|0
1690407000000|2023-07-26 21:30:00|7679.4|7672.4|7679.7|7672.7|7679.7|7672.7|7679.2|7672.2|0
1690407300000|2023-07-26 21:35:00|7679.6|7672.6|7679.5|7672.5|7679.6|7672.6|7679.4|7672.4|0
1690407600000|2023-07-26 21:40:00|7679.6|7672.6|7679.6|7672.6|7679.7|7672.7|7679.4|7672.4|0
1690407900000|2023-07-26 21:45:00|7679.7|7672.7|7679.8|7672.8|7679.9|7672.9|7679.7|7672.7|0
1690408200000|2023-07-26 21:50:00|7679.7|7672.7|7680|7673|7680|7673|7679.7|7672.7|0
1690408500000|2023-07-26 21:55:00|7679.9|7672.9|7680|7673|7680.1|7673.1|7679.9|7672.9|0
1690408800000|2023-07-26 22:00:00|7680.4|7673.4|7680.9|7673.9|7682.3|7675.3|7680.4|7673.4|0
1690409100000|2023-07-26 22:05:00|7680.8|7673.8|7680.1|7673.1|7681.6|7674.6|7680.1|7673.1|0
1690409400000|2023-07-26 22:10:00|7680.2|7673.2|7679.1|7672.1|7680.4|7673.4|7677.9|7670.9|0
1690409700000|2023-07-26 22:15:00|7679.2|7672.2|7680.2|7673.2|7680.5|7673.5|7679.2|7672.2|0
1690410000000|2023-07-26 22:20:00|7680.3|7673.3|7681.5|7674.5|7681.8|7674.8|7680.3|7673.3|0
1690410300000|2023-07-26 22:25:00|7681.4|7674.4|7681.6|7674.6|7681.9|7674.9|7681.4|7674.4|0
1690410600000|2023-07-26 22:30:00|7681.7|7674.7|7682.1|7675.1|7682.6|7675.6|7681.7|7674.7|0
1690410900000|2023-07-26 22:35:00|7682.2|7675.2|7681.1|7674.1|7682.2|7675.2|7680.6|7673.6|0
1690411200000|2023-07-26 22:40:00|7681.2|7674.2|7681.6|7674.6|7681.7|7674.7|7681.1|7674.1|0
1690411500000|2023-07-26 22:45:00|7681.5|7674.5|7680.8|7673.8|7681.5|7674.5|7680.8|7673.8|0
1690411800000|2023-07-26 22:50:00|7681|7674|7681.2|7674.2|7681.2|7674.2|7680.7|7673.7|0
1690412100000|2023-07-26 22:55:00|7681.3|7674.3|7680.7|7673.7|7681.5|7674.5|7680.7|7673.7|0
1690412400000|2023-07-26 23:00:00|7681|7674|7681.5|7674.5|7681.8|7674.8|7680.7|7673.7|0
1690412700000|2023-07-26 23:05:00|7681.6|7674.6|7681.8|7674.8|7681.8|7674.8|7681.5|7674.5|0
1690413000000|2023-07-26 23:10:00|7681.7|7674.7|7682|7675|7682|7675|7681.5|7674.5|0
1690413300000|2023-07-26 23:15:00|7681.9|7674.9|7682.3|7675.3|7682.3|7675.3|7681.8|7674.8|0
1690413600000|2023-07-26 23:20:00|7682.4|7675.4|7682.8|7675.8|7683|7676|7682.4|7675.4|0
1690413900000|2023-07-26 23:25:00|7682.7|7675.7|7682.7|7675.7|7683.5|7676.5|7682.6|7675.6|0
1690414200000|2023-07-26 23:30:00|7682.6|7675.6|7681.5|7674.5|7682.6|7675.6|7681.5|7674.5|0
1690414500000|2023-07-26 23:35:00|7681.4|7674.4|7681.8|7674.8|7682|7675|7681.2|7674.2|0
1690414800000|2023-07-26 23:40:00|7682|7675|7681.8|7674.8|7682|7675|7681.5|7674.5|0
1690415100000|2023-07-26 23:45:00|7681.9|7674.9|7682.5|7675.5|7682.5|7675.5|7681.8|7674.8|0
1690415400000|2023-07-26 23:50:00|7682.4|7675.4|7682.3|7675.3|7682.5|7675.5|7682|7675|0
1690415700000|2023-07-26 23:55:00|7682.4|7675.4|7682.7|7675.7|7682.7|7675.7|7682.3|7675.3|0
1690416000000|2023-07-27 00:00:00|7682.3|7675.3|7678|7671|7682.5|7675.5|7678|7671|0
1690416300000|2023-07-27 00:05:00|7679|7672|7681|7674|7681.5|7674.5|7678.8|7671.8|0
1690416600000|2023-07-27 00:10:00|7681.8|7674.8|7685.5|7678.5|7685.5|7678.5|7681.8|7674.8|0
1690416900000|2023-07-27 00:15:00|7685.8|7678.8|7686.5|7679.5|7688|7681|7685.8|7678.8|0
1690417200000|2023-07-27 00:20:00|7687.3|7680.3|7690.3|7683.3|7690.3|7683.3|7687.3|7680.3|0
1690417500000|2023-07-27 00:25:00|7690.5|7683.5|7690.8|7683.8|7691.8|7684.8|7690|7683|0
1690417800000|2023-07-27 00:30:00|7690|7683|7689.5|7682.5|7691.5|7684.5|7689|7682|0
1690418100000|2023-07-27 00:35:00|7689.8|7682.8|7691.5|7684.5|7692|7685|7689.8|7682.8|0
1690418400000|2023-07-27 00:40:00|7691.3|7684.3|7691.5|7684.5|7692.3|7685.3|7691.3|7684.3|0
1690418700000|2023-07-27 00:45:00|7691.8|7684.8|7691.3|7684.3|7692|7685|7691|7684|0
1690419000000|2023-07-27 00:50:00|7691|7684|7692.3|7685.3|7692.5|7685.5|7691|7684|0
1690419300000|2023-07-27 00:55:00|7692|7685|7693|7686|7693|7686|7692|7685|0
1690419600000|2023-07-27 01:00:00|7692.8|7685.8|7690.8|7683.8|7693|7686|7690.5|7683.5|0
1690419900000|2023-07-27 01:05:00|7691|7684|7691|7684|7691.5|7684.5|7690.8|7683.8|0
1690420200000|2023-07-27 01:10:00|7690.5|7683.5|7691.3|7684.3|7691.5|7684.5|7689.8|7682.8|0
1690420500000|2023-07-27 01:15:00|7691|7684|7690.3|7683.3|7692.5|7685.5|7689.8|7682.8|0
1690420800000|2023-07-27 01:20:00|7690|7683|7691|7684|7692.8|7685.8|7689.8|7682.8|0
1690421100000|2023-07-27 01:25:00|7691.3|7684.3|7691.8|7684.8|7692.5|7685.5|7691|7684|0
1690421400000|2023-07-27 01:30:00|7691.5|7684.5|7693|7686|7694|7687|7691.5|7684.5|0
1690421700000|2023-07-27 01:35:00|7693.3|7686.3|7689.8|7682.8|7693.3|7686.3|7689.8|7682.8|0
1690422000000|2023-07-27 01:40:00|7690.3|7683.3|7691|7684|7692|7685|7690.3|7683.3|0
1690422300000|2023-07-27 01:45:00|7691.3|7684.3|7692|7685|7692.3|7685.3|7690|7683|0
1690422600000|2023-07-27 01:50:00|7692.3|7685.3|7689.8|7682.8|7693|7686|7689.8|7682.8|0
1690422900000|2023-07-27 01:55:00|7690|7683|7692.5|7685.5|7692.5|7685.5|7690|7683|0
1690423200000|2023-07-27 02:00:00|7692.3|7685.3|7694|7687|7694|7687|7691.5|7684.5|0
1690423500000|2023-07-27 02:05:00|7694.3|7687.3|7696|7689|7696.3|7689.3|7694.3|7687.3|0
1690423800000|2023-07-27 02:10:00|7695.8|7688.8|7696.5|7689.5|7697|7690|7694.8|7687.8|0
1690424100000|2023-07-27 02:15:00|7696.3|7689.3|7697.5|7690.5|7698|7691|7695.8|7688.8|0
1690424400000|2023-07-27 02:20:00|7697.8|7690.8|7697|7690|7697.8|7690.8|7697|7690|0
1690424700000|2023-07-27 02:25:00|7697.3|7690.3|7696.5|7689.5|7697.3|7690.3|7696.3|7689.3|0
1690425000000|2023-07-27 02:30:00|7696.8|7689.8|7697.3|7690.3|7697.5|7690.5|7696.3|7689.3|0
1690425300000|2023-07-27 02:35:00|7697|7690|7698|7691|7698.8|7691.8|7697|7690|0
1690425600000|2023-07-27 02:40:00|7697.8|7690.8|7696.8|7689.8|7697.8|7690.8|7696.5|7689.5|0
1690425900000|2023-07-27 02:45:00|7696.5|7689.5|7696.5|7689.5|7697.5|7690.5|7695.5|7688.5|0
1690426200000|2023-07-27 02:50:00|7696.8|7689.8|7695.8|7688.8|7696.8|7689.8|7695.8|7688.8|0
1690426500000|2023-07-27 02:55:00|7696|7689|7694.8|7687.8|7696|7689|7694.8|7687.8|0
1690426800000|2023-07-27 03:00:00|7695|7688|7696|7689|7696|7689|7694.8|7687.8|0
1690427100000|2023-07-27 03:05:00|7695.8|7688.8|7697|7690|7697.3|7690.3|7695.8|7688.8|0
1690427400000|2023-07-27 03:10:00|7697.5|7690.5|7697.8|7690.8|7697.8|7690.8|7697.3|7690.3|0
1690427700000|2023-07-27 03:15:00|7697.5|7690.5|7697.3|7690.3|7697.8|7690.8|7697.3|7690.3|0
1690428000000|2023-07-27 03:20:00|7697.5|7690.5|7697.5|7690.5|7697.5|7690.5|7697.3|7690.3|0
1690428300000|2023-07-27 03:25:00|7697|7690|7696.8|7689.8|7697|7690|7696.8|7689.8|0
1690428600000|2023-07-27 03:30:00|7697|7690|7697.5|7690.5|7697.5|7690.5|7696.5|7689.5|0
1690428900000|2023-07-27 03:35:00|7697.3|7690.3|7697|7690|7697.5|7690.5|7697|7690|0
1690429200000|2023-07-27 03:40:00|7697.3|7690.3|7696.5|7689.5|7697.3|7690.3|7696.5|7689.5|0
1690429500000|2023-07-27 03:45:00|7696.8|7689.8|7697.8|7690.8|7697.8|7690.8|7696.5|7689.5|0
1690429800000|2023-07-27 03:50:00|7697.5|7690.5|7698|7691|7698|7691|7697.3|7690.3|0
1690430100000|2023-07-27 03:55:00|7698.3|7691.3|7698.5|7691.5|7698.5|7691.5|7698.3|7691.3|0
1690430400000|2023-07-27 04:00:00|7698.3|7691.3|7699.5|7692.5|7699.8|7692.8|7698.3|7691.3|0
1690430700000|2023-07-27 04:05:00|7699.8|7692.8|7702.8|7695.8|7703|7696|7699.8|7692.8|0
1690431000000|2023-07-27 04:10:00|7703.3|7696.3|7704|7697|7704.8|7697.8|7703.3|7696.3|0
1690431300000|2023-07-27 04:15:00|7703.8|7696.8|7704|7697|7705|7698|7703.8|7696.8|0
1690431600000|2023-07-27 04:20:00|7704.3|7697.3|7702|7695|7704.3|7697.3|7701|7694|0
1690431900000|2023-07-27 04:25:00|7701.8|7694.8|7701|7694|7701.8|7694.8|7700.8|7693.8|0
1690432200000|2023-07-27 04:30:00|7700.8|7693.8|7700.8|7693.8|7702.5|7695.5|7700.8|7693.8|0
1690432500000|2023-07-27 04:35:00|7700.5|7693.5|7700.3|7693.3|7700.5|7693.5|7700.3|7693.3|0
1690432800000|2023-07-27 04:40:00|7700.5|7693.5|7699.8|7692.8|7700.5|7693.5|7699.3|7692.3|0
1690433100000|2023-07-27 04:45:00|7700|7693|7700.5|7693.5|7701.5|7694.5|7700|7693|0
1690433400000|2023-07-27 04:50:00|7700.8|7693.8|7701.8|7694.8|7701.8|7694.8|7700.8|7693.8|0
1690433700000|2023-07-27 04:55:00|7702|7695|7701|7694|7702.5|7695.5|7700.5|7693.5|0
1690434000000|2023-07-27 05:00:00|7700.8|7693.8|7701.8|7694.8|7702.8|7695.8|7700.8|7693.8|0
1690434300000|2023-07-27 05:05:00|7702|7695|7701|7694|7702.5|7695.5|7701|7694|0
1690434600000|2023-07-27 05:10:00|7701.3|7694.3|7699.5|7692.5|7701.3|7694.3|7699.3|7692.3|0
1690434900000|2023-07-27 05:15:00|7699.3|7692.3|7701|7694|7701|7694|7698|7691|0
1690435200000|2023-07-27 05:20:00|7700.8|7693.8|7700.3|7693.3|7701|7694|7700|7693|0
1690435500000|2023-07-27 05:25:00|7700|7693|7697|7690|7700|7693|7696.8|7689.8|0
1690435800000|2023-07-27 05:30:00|7696.8|7689.8|7695|7688|7697.3|7690.3|7694.3|7687.3|0
1690436100000|2023-07-27 05:35:00|7695.3|7688.3|7693.3|7686.3|7695.3|7688.3|7692|7685|0
1690436400000|2023-07-27 05:40:00|7693.5|7686.5|7691.8|7684.8|7693.8|7686.8|7691.3|7684.3|0
1690436700000|2023-07-27 05:45:00|7692.5|7685.5|7693|7686|7694.5|7687.5|7692.5|7685.5|0
1690437000000|2023-07-27 05:50:00|7692.5|7685.5|7692.5|7685.5|7692.8|7685.8|7691.3|7684.3|0
1690437300000|2023-07-27 05:55:00|7692.8|7685.8|7692.5|7685.5|7694|7687|7692.3|7685.3|0
1690437600000|2023-07-27 06:00:00|7693.8|7686.8|7697|7690|7701.5|7694.5|7693.5|7686.5|0
1690437900000|2023-07-27 06:05:00|7697.5|7690.5|7694.3|7687.3|7698.8|7691.8|7694|7687|0
1690438200000|2023-07-27 06:10:00|7694.5|7687.5|7692.3|7685.3|7695|7688|7692|7685|0
1690438500000|2023-07-27 06:15:00|7692.8|7685.8|7693|7686|7695.3|7688.3|7692|7685|0
1690438800000|2023-07-27 06:20:00|7693.3|7686.3|7689|7682|7693.8|7686.8|7689|7682|0
1690439100000|2023-07-27 06:25:00|7689.3|7682.3|7691|7684|7691.3|7684.3|7689|7682|0
1690439400000|2023-07-27 06:30:00|7691.3|7684.3|7693.5|7686.5|7696.3|7689.3|7691.3|7684.3|0
1690439700000|2023-07-27 06:35:00|7693.8|7686.8|7695.5|7688.5|7696.8|7689.8|7693.8|7686.8|0
1690440000000|2023-07-27 06:40:00|7695.3|7688.3|7693|7686|7696.8|7689.8|7693|7686|0
1690440300000|2023-07-27 06:45:00|7693.3|7686.3|7698.8|7691.8|7698.8|7691.8|7693|7686|0
1690440600000|2023-07-27 06:50:00|7698.5|7691.5|7694.3|7687.3|7698.8|7691.8|7693.5|7686.5|0
1690440900000|2023-07-27 06:55:00|7694|7687|7685.8|7678.8|7697.3|7690.3|7685.8|7678.8|0
1690441200000|2023-07-27 07:00:00|7688.3|7681.3|7685.3|7678.3|7689.8|7682.8|7675.8|7668.8|0
1690441500000|2023-07-27 07:05:00|7685.5|7678.5|7675|7668|7686|7679|7672.3|7665.3|0
1690441800000|2023-07-27 07:10:00|7676.5|7669.5|7670.5|7663.5|7680.3|7673.3|7663|7656|0
1690442100000|2023-07-27 07:15:00|7670.3|7663.3|7682.9|7675.9|7684.4|7677.4|7666.3|7659.3|0
1690442400000|2023-07-27 07:20:00|7683.7|7676.7|7686.7|7679.7|7687.9|7680.9|7681.7|7674.7|0
1690442700000|2023-07-27 07:25:00|7685.7|7678.7|7695.7|7688.7|7697.7|7690.7|7684.4|7677.4|0
1690443000000|2023-07-27 07:30:00|7695.9|7688.9|7698.2|7691.2|7698.9|7691.9|7690.2|7683.2|0
1690443300000|2023-07-27 07:35:00|7697.9|7690.9|7699.2|7692.2|7701.9|7694.9|7697.2|7690.2|0
1690443600000|2023-07-27 07:40:00|7699.3|7692.3|7696.3|7689.3|7699.8|7692.8|7690.5|7683.5|0
1690443900000|2023-07-27 07:45:00|7696|7689|7700|7693|7701.8|7694.8|7695.3|7688.3|0
1690444200000|2023-07-27 07:50:00|7699.8|7692.8|7696.5|7689.5|7699.8|7692.8|7696.3|7689.3|0
1690444500000|2023-07-27 07:55:00|7696.8|7689.8|7692.3|7685.3|7698.8|7691.8|7691.8|7684.8|0
1690444800000|2023-07-27 08:00:00|7693.8|7686.8|7696|7689|7697.3|7690.3|7691.8|7684.8|0
1690445100000|2023-07-27 08:05:00|7696.3|7689.3|7695.5|7688.5|7696.3|7689.3|7692|7685|0
1690445400000|2023-07-27 08:10:00|7695.8|7688.8|7697.3|7690.3|7697.3|7690.3|7691|7684|0
1690445700000|2023-07-27 08:15:00|7698|7691|7698.8|7691.8|7699.8|7692.8|7697.3|7690.3|0
1690446000000|2023-07-27 08:20:00|7699.3|7692.3|7702|7695|7704.3|7697.3|7699.3|7692.3|0
1690446300000|2023-07-27 08:25:00|7702.8|7695.8|7706.3|7699.3|7706.3|7699.3|7700.3|7693.3|0
1690446600000|2023-07-27 08:30:00|7706.5|7699.5|7706.3|7699.3|7709.3|7702.3|7704|7697|0
1690446900000|2023-07-27 08:35:00|7706.8|7699.8|7700.3|7693.3|7707.3|7700.3|7700|7693|0
1690447200000|2023-07-27 08:40:00|7700.5|7693.5|7702.8|7695.8|7704|7697|7698.3|7691.3|0
1690447500000|2023-07-27 08:45:00|7702.3|7695.3|7702.3|7695.3|7702.5|7695.5|7699.8|7692.8|0
1690447800000|2023-07-27 08:50:00|7702|7695|7702|7695|7704.3|7697.3|7700.5|7693.5|0
1690448100000|2023-07-27 08:55:00|7701.8|7694.8|7705.8|7698.8|7706.3|7699.3|7701.5|7694.5|0
1690448400000|2023-07-27 09:00:00|7705.5|7698.5|7703.8|7696.8|7706.3|7699.3|7702.3|7695.3|0
1690448700000|2023-07-27 09:05:00|7704|7697|7705.3|7698.3|7705.3|7698.3|7702.3|7695.3|0
1690449000000|2023-07-27 09:10:00|7704.8|7697.8|7702.3|7695.3|7705.8|7698.8|7702.3|7695.3|0
1690449300000|2023-07-27 09:15:00|7702.5|7695.5|7702.5|7695.5|7703.3|7696.3|7701.8|7694.8|0
1690449600000|2023-07-27 09:20:00|7702.8|7695.8|7697.8|7690.8|7703.3|7696.3|7697.3|7690.3|0
1690449900000|2023-07-27 09:25:00|7698.3|7691.3|7697.3|7690.3|7701.3|7694.3|7697.3|7690.3|0
1690450200000|2023-07-27 09:30:00|7697.5|7690.5|7701.3|7694.3|7701.8|7694.8|7697.5|7690.5|0
1690450500000|2023-07-27 09:35:00|7701.5|7694.5|7703.8|7696.8|7703.8|7696.8|7700.5|7693.5|0
1690450800000|2023-07-27 09:40:00|7703.5|7696.5|7704.3|7697.3|7705.3|7698.3|7703|7696|0
1690451100000|2023-07-27 09:45:00|7704|7697|7702.5|7695.5|7704.8|7697.8|7700.8|7693.8|0
1690451400000|2023-07-27 09:50:00|7702.8|7695.8|7702.8|7695.8|7705.8|7698.8|7702.8|7695.8|0
1690451700000|2023-07-27 09:55:00|7703.3|7696.3|7696.5|7689.5|7703.8|7696.8|7696.3|7689.3|0
1690452000000|2023-07-27 10:00:00|7696.3|7689.3|7701.3|7694.3|7701.3|7694.3|7695.3|7688.3|0
1690452300000|2023-07-27 10:05:00|7701.8|7694.8|7705.8|7698.8|7708.5|7701.5|7701.3|7694.3|0
1690452600000|2023-07-27 10:10:00|7706|7699|7704.3|7697.3|7706.3|7699.3|7702|7695|0
1690452900000|2023-07-27 10:15:00|7704.8|7697.8|7702.3|7695.3|7705|7698|7701.3|7694.3|0
1690453200000|2023-07-27 10:20:00|7701.5|7694.5|7703.3|7696.3|7704|7697|7701.5|7694.5|0
1690453500000|2023-07-27 10:25:00|7703|7696|7702|7695|7705.3|7698.3|7702|7695|0
1690453800000|2023-07-27 10:30:00|7702.3|7695.3|7700.3|7693.3|7704.8|7697.8|7699.8|7692.8|0
1690454100000|2023-07-27 10:35:00|7700|7693|7696.5|7689.5|7700.5|7693.5|7696|7689|0
1690454400000|2023-07-27 10:40:00|7696.3|7689.3|7693.5|7686.5|7696.3|7689.3|7691.8|7684.8|0
1690454700000|2023-07-27 10:45:00|7693.8|7686.8|7694.3|7687.3|7694.8|7687.8|7691.5|7684.5|0
1690455000000|2023-07-27 10:50:00|7694.5|7687.5|7694.5|7687.5|7695.5|7688.5|7692.8|7685.8|0
1690455300000|2023-07-27 10:55:00|7694.8|7687.8|7699.8|7692.8|7699.8|7692.8|7693.8|7686.8|0
1690455600000|2023-07-27 11:00:00|7699|7692|7699.3|7692.3|7701.5|7694.5|7697.3|7690.3|0
1690455900000|2023-07-27 11:05:00|7699.5|7692.5|7697.8|7690.8|7700.3|7693.3|7697.8|7690.8|0
1690456200000|2023-07-27 11:10:00|7698|7691|7700.5|7693.5|7701.5|7694.5|7696.3|7689.3|0
1690456500000|2023-07-27 11:15:00|7700.8|7693.8|7699.8|7692.8|7700.8|7693.8|7697.3|7690.3|0
1690456800000|2023-07-27 11:20:00|7700|7693|7703.3|7696.3|7704.3|7697.3|7700|7693|0
1690457100000|2023-07-27 11:25:00|7703.5|7696.5|7704.3|7697.3|7705.3|7698.3|7703.3|7696.3|0
1690457400000|2023-07-27 11:30:00|7704|7697|7707.3|7700.3|7707.3|7700.3|7703.8|7696.8|0
1690457700000|2023-07-27 11:35:00|7707.8|7700.8|7707.3|7700.3|7709|7702|7706.3|7699.3|0
1690458000000|2023-07-27 11:40:00|7707|7700|7708.5|7701.5|7710.3|7703.3|7706.8|7699.8|0
1690458300000|2023-07-27 11:45:00|7708.3|7701.3|7706.3|7699.3|7708.8|7701.8|7705.3|7698.3|0
1690458600000|2023-07-27 11:50:00|7706|7699|7705.3|7698.3|7706.8|7699.8|7704.3|7697.3|0
1690458900000|2023-07-27 11:55:00|7705.5|7698.5|7701.5|7694.5|7706|7699|7701.3|7694.3|0
1690459200000|2023-07-27 12:00:00|7701.3|7694.3|7700.3|7693.3|7705.3|7698.3|7699.8|7692.8|0
1690459500000|2023-07-27 12:05:00|7700|7693|7699.8|7692.8|7700.8|7693.8|7698.8|7691.8|0
1690459800000|2023-07-27 12:10:00|7700|7693|7697.8|7690.8|7700.3|7693.3|7695.8|7688.8|0
1690460100000|2023-07-27 12:15:00|7697.5|7690.5|7703|7696|7704.3|7697.3|7696.3|7689.3|0
1690460400000|2023-07-27 12:20:00|7703.3|7696.3|7700.3|7693.3|7704.3|7697.3|7699.5|7692.5|0
1690460700000|2023-07-27 12:25:00|7699.8|7692.8|7700.3|7693.3|7702.5|7695.5|7698.5|7691.5|0
1690461000000|2023-07-27 12:30:00|7700.5|7693.5|7710.3|7703.3|7710.3|7703.3|7697|7690|0
1690461300000|2023-07-27 12:35:00|7710.5|7703.5|7705.5|7698.5|7710.5|7703.5|7703.5|7696.5|0
1690461600000|2023-07-27 12:40:00|7706|7699|7707.5|7700.5|7709.3|7702.3|7702.8|7695.8|0
1690461900000|2023-07-27 12:45:00|7707.8|7700.8|7708|7701|7712|7705|7705.5|7698.5|0
1690462200000|2023-07-27 12:50:00|7708.3|7701.3|7708.3|7701.3|7711.8|7704.8|7707.8|7700.8|0
1690462500000|2023-07-27 12:55:00|7707.8|7700.8|7713.3|7706.3|7713.5|7706.5|7706.5|7699.5|0
1690462800000|2023-07-27 13:00:00|7713|7706|7703.3|7696.3|7713|7706|7703.3|7696.3|0
1690463100000|2023-07-27 13:05:00|7703.5|7696.5|7707.8|7700.8|7710.3|7703.3|7703.3|7696.3|0
1690463400000|2023-07-27 13:10:00|7708.1|7701.1|7707.8|7700.8|7710.1|7703.1|7706.1|7699.1|0
1690463700000|2023-07-27 13:15:00|7707.6|7700.6|7704.8|7697.8|7709.1|7702.1|7704.6|7697.6|0
1690464000000|2023-07-27 13:20:00|7704.6|7697.6|7704.6|7697.6|7707.1|7700.1|7703.6|7696.6|0
1690464300000|2023-07-27 13:25:00|7705.1|7698.1|7706.1|7699.1|7709.1|7702.1|7704.6|7697.6|0
1690464600000|2023-07-27 13:30:00|7705.6|7698.6|7703.3|7696.3|7709.1|7702.1|7701.3|7694.3|0
1690464900000|2023-07-27 13:35:00|7703.1|7696.1|7704.6|7697.6|7706.1|7699.1|7700.1|7693.1|0
1690465200000|2023-07-27 13:40:00|7704.1|7697.1|7706.8|7699.8|7708.1|7701.1|7702.1|7695.1|0
1690465500000|2023-07-27 13:45:00|7707.1|7700.1|7700.6|7693.6|7709.1|7702.1|7698.6|7691.6|0
1690465800000|2023-07-27 13:50:00|7701.3|7694.3|7708.6|7701.6|7710.1|7703.1|7699.8|7692.8|0
1690466100000|2023-07-27 13:55:00|7708.3|7701.3|7710.6|7703.6|7711.6|7704.6|7708.1|7701.1|0
1690466400000|2023-07-27 14:00:00|7710.8|7703.8|7704.1|7697.1|7710.8|7703.8|7702.1|7695.1|0
1690466700000|2023-07-27 14:05:00|7703.8|7696.8|7709.1|7702.1|7711.3|7704.3|7703.6|7696.6|0
1690467000000|2023-07-27 14:10:00|7709.4|7702.4|7705.9|7698.9|7713.4|7706.4|7705.4|7698.4|0
1690467300000|2023-07-27 14:15:00|7705.4|7698.4|7707.4|7700.4|7708.9|7701.9|7704.9|7697.9|0
1690467600000|2023-07-27 14:20:00|7707.9|7700.9|7706.4|7699.4|7708.9|7701.9|7705.4|7698.4|0
1690467900000|2023-07-27 14:25:00|7706.1|7699.1|7708.4|7701.4|7708.4|7701.4|7702.6|7695.6|0
1690468200000|2023-07-27 14:30:00|7708.1|7701.1|7709.4|7702.4|7709.6|7702.6|7703.9|7696.9|0
1690468500000|2023-07-27 14:35:00|7709.1|7702.1|7710.9|7703.9|7712.6|7705.6|7707.9|7700.9|0
1690468800000|2023-07-27 14:40:00|7711.1|7704.1|7709.4|7702.4|7711.9|7704.9|7708.9|7701.9|0
1690469100000|2023-07-27 14:45:00|7709.6|7702.6|7710.9|7703.9|7711.4|7704.4|7707.9|7700.9|0
1690469400000|2023-07-27 14:50:00|7711.1|7704.1|7704.6|7697.6|7712.4|7705.4|7704.6|7697.6|0
1690469700000|2023-07-27 14:55:00|7704.9|7697.9|7701.6|7694.6|7705.4|7698.4|7700.9|7693.9|0
1690470000000|2023-07-27 15:00:00|7701.4|7694.4|7696.9|7689.9|7701.4|7694.4|7696.6|7689.6|0
1690470300000|2023-07-27 15:05:00|7697.1|7690.1|7700.4|7693.4|7701.9|7694.9|7696.9|7689.9|0
1690470600000|2023-07-27 15:10:00|7700.6|7693.6|7697.4|7690.4|7701.9|7694.9|7697.1|7690.1|0
1690470900000|2023-07-27 15:15:00|7697.9|7690.9|7700.4|7693.4|7701.9|7694.9|7695.9|7688.9|0
1690471200000|2023-07-27 15:20:00|7699.9|7692.9|7703.9|7696.9|7704.4|7697.4|7699.4|7692.4|0
1690471500000|2023-07-27 15:25:00|7704.4|7697.4|7706.4|7699.4|7708.4|7701.4|7700.9|7693.9|0
1690471800000|2023-07-27 15:30:00|7705.4|7698.4|7697.4|7690.4|7705.4|7698.4|7696.4|7689.4|0
1690472100000|2023-07-27 15:35:00|7696.9|7689.9|7699.4|7692.4|7701.4|7694.4|7696.9|7689.9|0
1690472400000|2023-07-27 15:40:00|7699.1|7692.1|7698.4|7691.4|7699.9|7692.9|7697.6|7690.6|0
1690472700000|2023-07-27 15:45:00|7698.6|7691.6|7695.6|7688.6|7699.4|7692.4|7693.9|7686.9|0
1690473000000|2023-07-27 15:50:00|7695.9|7688.9|7696.6|7689.6|7697.9|7690.9|7694.9|7687.9|0
1690473300000|2023-07-27 15:55:00|7696.4|7689.4|7695.9|7688.9|7697.4|7690.4|7694.9|7687.9|0
1690473600000|2023-07-27 16:00:00|7695.6|7688.6|7697.1|7690.1|7697.1|7690.1|7692.9|7685.9|0
1690473900000|2023-07-27 16:05:00|7697.4|7690.4|7697.9|7690.9|7698.4|7691.4|7695.9|7688.9|0
1690474200000|2023-07-27 16:10:00|7697.4|7690.4|7700.4|7693.4|7700.4|7693.4|7697.4|7690.4|0
1690474500000|2023-07-27 16:15:00|7700.6|7693.6|7703.9|7696.9|7703.9|7696.9|7700.4|7693.4|0
1690474800000|2023-07-27 16:20:00|7704.1|7697.1|7704.4|7697.4|7704.9|7697.9|7702.9|7695.9|0
1690475100000|2023-07-27 16:25:00|7704.6|7697.6|7705.6|7698.6|7705.9|7698.9|7703.6|7696.6|0
1690475400000|2023-07-27 16:30:00|7705.4|7698.4|7703.9|7696.9|7706.4|7699.4|7703.9|7696.9|0
1690475700000|2023-07-27 16:35:00|7704.4|7697.4|7706.4|7699.4|7706.4|7699.4|7704.4|7697.4|0
1690476000000|2023-07-27 16:40:00|7706.9|7699.9|7704.4|7697.4|7706.9|7699.9|7704.4|7697.4|0
1690476300000|2023-07-27 16:45:00|7704.9|7697.9|7705.4|7698.4|7706.4|7699.4|7703.4|7696.4|0
1690476600000|2023-07-27 16:50:00|7705.6|7698.6|7701.9|7694.9|7705.6|7698.6|7701.9|7694.9|0
1690476900000|2023-07-27 16:55:00|7702.4|7695.4|7703.9|7696.9|7704.4|7697.4|7701.9|7694.9|0
1690477200000|2023-07-27 17:00:00|7703.6|7696.6|7702.1|7695.1|7705.9|7698.9|7701.9|7694.9|0
1690477500000|2023-07-27 17:05:00|7701.9|7694.9|7699.9|7692.9|7703.4|7696.4|7695.9|7688.9|0
1690477800000|2023-07-27 17:10:00|7700.1|7693.1|7701.4|7694.4|7702.6|7695.6|7699.9|7692.9|0
1690478100000|2023-07-27 17:15:00|7700.9|7693.9|7698.9|7691.9|7700.9|7693.9|7696.9|7689.9|0
1690478400000|2023-07-27 17:20:00|7697.9|7690.9|7697.4|7690.4|7698.4|7691.4|7694.4|7687.4|0
1690478700000|2023-07-27 17:25:00|7697.1|7690.1|7696.6|7689.6|7698.4|7691.4|7695.4|7688.4|0
1690479000000|2023-07-27 17:30:00|7696.4|7689.4|7695.6|7688.6|7697.4|7690.4|7695.4|7688.4|0
1690479300000|2023-07-27 17:35:00|7695.4|7688.4|7691.9|7684.9|7696.4|7689.4|7691.9|7684.9|0
1690479600000|2023-07-27 17:40:00|7691.6|7684.6|7695.4|7688.4|7695.6|7688.6|7690.9|7683.9|0
1690479900000|2023-07-27 17:45:00|7695.1|7688.1|7690.9|7683.9|7695.4|7688.4|7690.9|7683.9|0
1690480200000|2023-07-27 17:50:00|7691.4|7684.4|7690.4|7683.4|7691.9|7684.9|7688.9|7681.9|0
1690480500000|2023-07-27 17:55:00|7690.1|7683.1|7689.9|7682.9|7690.9|7683.9|7687.9|7680.9|0
1690480800000|2023-07-27 18:00:00|7690.1|7683.1|7687.4|7680.4|7690.9|7683.9|7687.4|7680.4|0
1690481100000|2023-07-27 18:05:00|7687.6|7680.6|7685.4|7678.4|7689.9|7682.9|7684.9|7677.9|0
1690481400000|2023-07-27 18:10:00|7685.1|7678.1|7679.1|7672.1|7685.4|7678.4|7678.4|7671.4|0
1690481700000|2023-07-27 18:15:00|7679.4|7672.4|7679.6|7672.6|7680.9|7673.9|7677.9|7670.9|0
1690482000000|2023-07-27 18:20:00|7679.9|7672.9|7678.1|7671.1|7681.4|7674.4|7678.1|7671.1|0
1690482300000|2023-07-27 18:25:00|7678.4|7671.4|7672.9|7665.9|7678.9|7671.9|7672.6|7665.6|0
1690482600000|2023-07-27 18:30:00|7673.1|7666.1|7671.9|7664.9|7674.4|7667.4|7671.9|7664.9|0
1690482900000|2023-07-27 18:35:00|7671.4|7664.4|7665.4|7658.4|7672.4|7665.4|7665.4|7658.4|0
1690483200000|2023-07-27 18:40:00|7665.6|7658.6|7668.9|7661.9|7669.9|7662.9|7664.6|7657.6|0
1690483500000|2023-07-27 18:45:00|7668.6|7661.6|7668.6|7661.6|7669.9|7662.9|7667.9|7660.9|0
1690483800000|2023-07-27 18:50:00|7668.4|7661.4|7669.4|7662.4|7671.1|7664.1|7666.9|7659.9|0
1690484100000|2023-07-27 18:55:00|7668.9|7661.9|7666.9|7659.9|7668.9|7661.9|7665.4|7658.4|0
1690484400000|2023-07-27 19:00:00|7666.4|7659.4|7667.9|7660.9|7669.1|7662.1|7665.4|7658.4|0
1690484700000|2023-07-27 19:05:00|7667.6|7660.6|7668.4|7661.4|7668.6|7661.6|7665.4|7658.4|0
1690485000000|2023-07-27 19:10:00|7668.6|7661.6|7673.9|7666.9|7673.9|7666.9|7668.6|7661.6|0
1690485300000|2023-07-27 19:15:00|7673.6|7666.6|7672.4|7665.4|7674.6|7667.6|7670.9|7663.9|0
1690485600000|2023-07-27 19:20:00|7671.9|7664.9|7666.9|7659.9|7672.4|7665.4|7666.9|7659.9|0
1690485900000|2023-07-27 19:25:00|7666.6|7659.6|7666.9|7659.9|7667.9|7660.9|7665.9|7658.9|0
1690486200000|2023-07-27 19:30:00|7667.4|7660.4|7666.1|7659.1|7670.4|7663.4|7666.1|7659.1|0
1690486500000|2023-07-27 19:35:00|7665.9|7658.9|7663.1|7656.1|7666.4|7659.4|7662.9|7655.9|0
1690486800000|2023-07-27 19:40:00|7663.4|7656.4|7660.9|7653.9|7663.9|7656.9|7660.9|7653.9|0
1690487100000|2023-07-27 19:45:00|7661.4|7654.4|7659.6|7652.6|7662.1|7655.1|7658.4|7651.4|0
1690487400000|2023-07-27 19:50:00|7659.9|7652.9|7663.4|7656.4|7664.9|7657.9|7659.9|7652.9|0
1690487700000|2023-07-27 19:55:00|7663.1|7656.1|7666.4|7659.4|7668.9|7661.9|7661.9|7654.9|0
1690488000000|2023-07-27 20:00:00|7666.2|7659.2|7670.6|7663.6|7671.6|7664.6|7664.5|7657.5|0
1690488300000|2023-07-27 20:05:00|7670.7|7663.7|7669.5|7662.5|7671.7|7664.7|7669.2|7662.2|0
1690488600000|2023-07-27 20:10:00|7669.4|7662.4|7670|7663|7670.2|7663.2|7668.7|7661.7|0
1690488900000|2023-07-27 20:15:00|7670.2|7663.2|7670.5|7663.5|7670.5|7663.5|7669.3|7662.3|0
1690489200000|2023-07-27 20:20:00|7670.4|7663.4|7670.7|7663.7|7671.3|7664.3|7669.9|7662.9|0
1690489500000|2023-07-27 20:25:00|7670.8|7663.8|7670.2|7663.2|7671.3|7664.3|7670|7663|0
1690489800000|2023-07-27 20:30:00|7670.1|7663.1|7670.6|7663.6|7670.6|7663.6|7670|7663|0
1690490100000|2023-07-27 20:35:00|7670.5|7663.5|7671.3|7664.3|7671.4|7664.4|7670.5|7663.5|0
1690490400000|2023-07-27 20:40:00|7671.4|7664.4|7671.8|7664.8|7671.9|7664.9|7671.2|7664.2|0
1690490700000|2023-07-27 20:45:00|7671.7|7664.7|7669.9|7662.9|7671.7|7664.7|7669.3|7662.3|0
1690491000000|2023-07-27 20:50:00|7669.8|7662.8|7671|7664|7671.1|7664.1|7669.7|7662.7|0
1690491300000|2023-07-27 20:55:00|7670.9|7663.9|7669|7662|7671.1|7664.1|7668.7|7661.7|0
1690491600000|2023-07-27 21:00:00|7669.1|7662.1|7669.1|7662.1|7669.2|7662.2|7668.7|7661.7|0
1690491900000|2023-07-27 21:05:00|7669|7662|7669.3|7662.3|7669.3|7662.3|7668.8|7661.8|0
1690492200000|2023-07-27 21:10:00|7669.2|7662.2|7669.3|7662.3|7669.6|7662.6|7669.2|7662.2|0
1690492500000|2023-07-27 21:15:00|7669.5|7662.5|7669.7|7662.7|7669.7|7662.7|7669.5|7662.5|0
1690492800000|2023-07-27 21:20:00|7669.6|7662.6|7669.3|7662.3|7669.7|7662.7|7668.8|7661.8|0
1690493100000|2023-07-27 21:25:00|7669.4|7662.4|7669.3|7662.3|7669.5|7662.5|7669.3|7662.3|0
1690493400000|2023-07-27 21:30:00|7669.4|7662.4|7669.3|7662.3|7669.6|7662.6|7669.2|7662.2|0
1690493700000|2023-07-27 21:35:00|7669.4|7662.4|7669.1|7662.1|7669.4|7662.4|7669.1|7662.1|0
1690494000000|2023-07-27 21:40:00|7668.9|7661.9|7668.2|7661.2|7668.9|7661.9|7667.9|7660.9|0
1690494300000|2023-07-27 21:45:00|7668.3|7661.3|7668.5|7661.5|7668.5|7661.5|7668.3|7661.3|0
1690494600000|2023-07-27 21:50:00|7668.9|7661.9|7669|7662|7669.1|7662.1|7668.8|7661.8|0
1690494900000|2023-07-27 21:55:00|7668.9|7661.9|7668.8|7661.8|7669.1|7662.1|7668.8|7661.8|0
1690495200000|2023-07-27 22:00:00|7669.4|7662.4|7667.3|7660.3|7670.1|7663.1|7666.9|7659.9|0
1690495500000|2023-07-27 22:05:00|7667.4|7660.4|7667.9|7660.9|7667.9|7660.9|7666.4|7659.4|0
1690495800000|2023-07-27 22:10:00|7668|7661|7668.6|7661.6|7669.1|7662.1|7667.9|7660.9|0
1690496100000|2023-07-27 22:15:00|7668.5|7661.5|7666.8|7659.8|7669.3|7662.3|7666.8|7659.8|0
1690496400000|2023-07-27 22:20:00|7666.9|7659.9|7667|7660|7667.9|7660.9|7666.8|7659.8|0
1690496700000|2023-07-27 22:25:00|7667.3|7660.3|7668.8|7661.8|7668.9|7661.9|7667.3|7660.3|0
1690497000000|2023-07-27 22:30:00|7668.7|7661.7|7668.2|7661.2|7668.9|7661.9|7668.2|7661.2|0
1690497300000|2023-07-27 22:35:00|7668.3|7661.3|7668.8|7661.8|7669|7662|7668.1|7661.1|0
1690497600000|2023-07-27 22:40:00|7668.6|7661.6|7668.8|7661.8|7669.4|7662.4|7667.9|7660.9|0
1690497900000|2023-07-27 22:45:00|7668.9|7661.9|7668.9|7661.9|7669.4|7662.4|7668.5|7661.5|0
1690498200000|2023-07-27 22:50:00|7668.7|7661.7|7669.3|7662.3|7669.6|7662.6|7668.6|7661.6|0
1690498500000|2023-07-27 22:55:00|7669.2|7662.2|7669.5|7662.5|7669.6|7662.6|7669|7662|0
1690498800000|2023-07-27 23:00:00|7669.6|7662.6|7670.2|7663.2|7670.5|7663.5|7669.4|7662.4|0
1690499100000|2023-07-27 23:05:00|7670.1|7663.1|7668.4|7661.4|7670.1|7663.1|7668.1|7661.1|0
1690499400000|2023-07-27 23:10:00|7668.5|7661.5|7667.7|7660.7|7668.7|7661.7|7667.5|7660.5|0
1690499700000|2023-07-27 23:15:00|7667.5|7660.5|7668.8|7661.8|7668.8|7661.8|7667.5|7660.5|0
1690500000000|2023-07-27 23:20:00|7668.9|7661.9|7669.6|7662.6|7669.6|7662.6|7668.9|7661.9|0
1690500300000|2023-07-27 23:25:00|7669.5|7662.5|7669.6|7662.6|7669.6|7662.6|7668.8|7661.8|0
1690500600000|2023-07-27 23:30:00|7669.5|7662.5|7668.8|7661.8|7669.6|7662.6|7668.2|7661.2|0
1690500900000|2023-07-27 23:35:00|7668.7|7661.7|7668.5|7661.5|7669.1|7662.1|7668.3|7661.3|0
1690501200000|2023-07-27 23:40:00|7668.6|7661.6|7668.2|7661.2|7668.8|7661.8|7667.9|7660.9|0
1690501500000|2023-07-27 23:45:00|7668.3|7661.3|7667.6|7660.6|7668.8|7661.8|7667.6|7660.6|0
1690501800000|2023-07-27 23:50:00|7667.7|7660.7|7666.9|7659.9|7667.9|7660.9|7665.9|7658.9|0
1690502100000|2023-07-27 23:55:00|7666.7|7659.7|7667.6|7660.6|7667.9|7660.9|7666.5|7659.5|0
1690502400000|2023-07-28 00:00:00|7667.3|7660.3|7663.9|7656.9|7667.3|7660.3|7662.9|7655.9|0
1690502700000|2023-07-28 00:05:00|7663.6|7656.6|7668.9|7661.9|7668.9|7661.9|7663.6|7656.6|0
1690503000000|2023-07-28 00:10:00|7669.4|7662.4|7668.6|7661.6|7670.6|7663.6|7665.1|7658.1|0
1690503300000|2023-07-28 00:15:00|7669.1|7662.1|7668.1|7661.1|7670.4|7663.4|7667.1|7660.1|0
1690503600000|2023-07-28 00:20:00|7669.1|7662.1|7668.6|7661.6|7669.1|7662.1|7668.6|7661.6|0
1690503900000|2023-07-28 00:25:00|7668.9|7661.9|7666.4|7659.4|7669.9|7662.9|7666.4|7659.4|0
1690504200000|2023-07-28 00:30:00|7666.6|7659.6|7665.6|7658.6|7667.1|7660.1|7665.4|7658.4|0
1690504500000|2023-07-28 00:35:00|7665.9|7658.9|7663.9|7656.9|7666.1|7659.1|7663.9|7656.9|0
1690504800000|2023-07-28 00:40:00|7663.6|7656.6|7664.9|7657.9|7665.1|7658.1|7662.6|7655.6|0
1690505100000|2023-07-28 00:45:00|7664.6|7657.6|7666.6|7659.6|7668.6|7661.6|7664.6|7657.6|0
1690505400000|2023-07-28 00:50:00|7666.4|7659.4|7667.1|7660.1|7667.4|7660.4|7665.6|7658.6|0
1690505700000|2023-07-28 00:55:00|7666.9|7659.9|7666.6|7659.6|7667.9|7660.9|7666.6|7659.6|0
1690506000000|2023-07-28 01:00:00|7666.9|7659.9|7667.7|7660.7|7668.7|7661.7|7666.9|7659.9|0
1690506300000|2023-07-28 01:05:00|7667.4|7660.4|7664.9|7657.9|7667.9|7660.9|7663.9|7656.9|0
1690506600000|2023-07-28 01:10:00|7664.7|7657.7|7663.9|7656.9|7664.7|7657.7|7663.2|7656.2|0
1690506900000|2023-07-28 01:15:00|7664.2|7657.2|7664.9|7657.9|7666.7|7659.7|7663.9|7656.9|0
1690507200000|2023-07-28 01:20:00|7665.2|7658.2|7665.2|7658.2|7666.9|7659.9|7664.9|7657.9|0
1690507500000|2023-07-28 01:25:00|7665.4|7658.4|7667.9|7660.9|7668.4|7661.4|7665.4|7658.4|0
1690507800000|2023-07-28 01:30:00|7668.2|7661.2|7667.9|7660.9|7668.9|7661.9|7666.4|7659.4|0
1690508100000|2023-07-28 01:35:00|7667.7|7660.7|7667.4|7660.4|7668.2|7661.2|7666.9|7659.9|0
1690508400000|2023-07-28 01:40:00|7667.2|7660.2|7669.4|7662.4|7669.9|7662.9|7667.2|7660.2|0
1690508700000|2023-07-28 01:45:00|7669.7|7662.7|7668.7|7661.7|7669.7|7662.7|7668.4|7661.4|0
1690509000000|2023-07-28 01:50:00|7669.2|7662.2|7668.7|7661.7|7669.2|7662.2|7667.9|7660.9|0
1690509300000|2023-07-28 01:55:00|7668.4|7661.4|7666.9|7659.9|7668.7|7661.7|7666.4|7659.4|0
1690509600000|2023-07-28 02:00:00|7667.2|7660.2|7665.7|7658.7|7667.7|7660.7|7665.2|7658.2|0
1690509900000|2023-07-28 02:05:00|7665.4|7658.4|7666.9|7659.9|7667.7|7660.7|7664.9|7657.9|0
1690510200000|2023-07-28 02:10:00|7667.2|7660.2|7667.4|7660.4|7667.4|7660.4|7666.4|7659.4|0
1690510500000|2023-07-28 02:15:00|7667.7|7660.7|7667.9|7660.9|7668.4|7661.4|7666.9|7659.9|0
1690510800000|2023-07-28 02:20:00|7668.2|7661.2|7667.2|7660.2|7668.2|7661.2|7666.9|7659.9|0
1690511100000|2023-07-28 02:25:00|7667.4|7660.4|7668.7|7661.7|7669.4|7662.4|7666.9|7659.9|0
1690511400000|2023-07-28 02:30:00|7668.4|7661.4|7667.4|7660.4|7668.7|7661.7|7667.2|7660.2|0
1690511700000|2023-07-28 02:35:00|7666.9|7659.9|7667.2|7660.2|7667.4|7660.4|7666.4|7659.4|0
1690512000000|2023-07-28 02:40:00|7666.9|7659.9|7665.7|7658.7|7666.9|7659.9|7665.4|7658.4|0
1690512300000|2023-07-28 02:45:00|7665.4|7658.4|7665.4|7658.4|7665.9|7658.9|7664.4|7657.4|0
1690512600000|2023-07-28 02:50:00|7665.2|7658.2|7665.4|7658.4|7665.4|7658.4|7664.7|7657.7|0
1690512900000|2023-07-28 02:55:00|7665.2|7658.2|7667.4|7660.4|7667.7|7660.7|7665.2|7658.2|0
1690513200000|2023-07-28 03:00:00|7667.7|7660.7|7667.9|7660.9|7668.9|7661.9|7667.7|7660.7|0
1690513500000|2023-07-28 03:05:00|7668.9|7661.9|7669.9|7662.9|7670.9|7663.9|7668.7|7661.7|0
1690513800000|2023-07-28 03:10:00|7669.4|7662.4|7668.4|7661.4|7669.7|7662.7|7667.9|7660.9|0
1690514100000|2023-07-28 03:15:00|7668.7|7661.7|7667.9|7660.9|7668.7|7661.7|7666.9|7659.9|0
1690514400000|2023-07-28 03:20:00|7668.2|7661.2|7669.4|7662.4|7670.9|7663.9|7667.9|7660.9|0
1690514700000|2023-07-28 03:25:00|7669.2|7662.2|7673.2|7666.2|7677.4|7670.4|7661.7|7654.7|0
1690515000000|2023-07-28 03:30:00|7672.9|7665.9|7678.4|7671.4|7683.2|7676.2|7672.9|7665.9|0
1690515300000|2023-07-28 03:35:00|7678.7|7671.7|7679.4|7672.4|7683.7|7676.7|7678.7|7671.7|0
1690515600000|2023-07-28 03:40:00|7677.4|7670.4|7665.4|7658.4|7679.2|7672.2|7664.9|7657.9|0
1690515900000|2023-07-28 03:45:00|7665.2|7658.2|7659.4|7652.4|7665.2|7658.2|7655.9|7648.9|0
1690516200000|2023-07-28 03:50:00|7658.7|7651.7|7661.9|7654.9|7663.7|7656.7|7656.2|7649.2|0
1690516500000|2023-07-28 03:55:00|7661.7|7654.7|7660.7|7653.7|7666.2|7659.2|7660.7|7653.7|0
1690516800000|2023-07-28 04:00:00|7661.2|7654.2|7652.4|7645.4|7661.7|7654.7|7650.7|7643.7|0
1690517100000|2023-07-28 04:05:00|7651.4|7644.4|7653.9|7646.9|7655.9|7648.9|7649.7|7642.7|0
1690517400000|2023-07-28 04:10:00|7654.9|7647.9|7652.2|7645.2|7657.7|7650.7|7649.9|7642.9|0
1690517700000|2023-07-28 04:15:00|7652.4|7645.4|7657.2|7650.2|7659.7|7652.7|7651.9|7644.9|0
1690518000000|2023-07-28 04:20:00|7657.4|7650.4|7661.7|7654.7|7661.7|7654.7|7657.2|7650.2|0
1690518300000|2023-07-28 04:25:00|7661.9|7654.9|7660.4|7653.4|7663.7|7656.7|7660.2|7653.2|0
1690518600000|2023-07-28 04:30:00|7659.7|7652.7|7664.2|7657.2|7666.2|7659.2|7659.2|7652.2|0
1690518900000|2023-07-28 04:35:00|7664.4|7657.4|7669.4|7662.4|7671.2|7664.2|7664.2|7657.2|0
1690519200000|2023-07-28 04:40:00|7669.7|7662.7|7670.2|7663.2|7672.4|7665.4|7668.4|7661.4|0
1690519500000|2023-07-28 04:45:00|7669.9|7662.9|7668.9|7661.9|7671.2|7664.2|7668.9|7661.9|0
1690519800000|2023-07-28 04:50:00|7668.7|7661.7|7667.4|7660.4|7668.9|7661.9|7665.7|7658.7|0
1690520100000|2023-07-28 04:55:00|7667.2|7660.2|7667.4|7660.4|7668.7|7661.7|7666.4|7659.4|0
1690520400000|2023-07-28 05:00:00|7667.9|7660.9|7673.4|7666.4|7673.4|7666.4|7667.4|7660.4|0
1690520700000|2023-07-28 05:05:00|7673.2|7666.2|7668.9|7661.9|7673.2|7666.2|7668.9|7661.9|0
1690521000000|2023-07-28 05:10:00|7669.2|7662.2|7669.2|7662.2|7670.4|7663.4|7668.9|7661.9|0
1690521300000|2023-07-28 05:15:00|7669.4|7662.4|7670.2|7663.2|7671.2|7664.2|7669.2|7662.2|0
1690521600000|2023-07-28 05:20:00|7670.4|7663.4|7671.9|7664.9|7671.9|7664.9|7669.9|7662.9|0
1690521900000|2023-07-28 05:25:00|7671.7|7664.7|7673.7|7666.7|7674.7|7667.7|7671.7|7664.7|0
1690522200000|2023-07-28 05:30:00|7673.9|7666.9|7681.4|7674.4|7682.4|7675.4|7671.9|7664.9|0
1690522500000|2023-07-28 05:35:00|7681.2|7674.2|7680.4|7673.4|7681.9|7674.9|7678.9|7671.9|0
1690522800000|2023-07-28 05:40:00|7680.7|7673.7|7684.7|7677.7|7684.9|7677.9|7680.4|7673.4|0
1690523100000|2023-07-28 05:45:00|7685.2|7678.2|7685.9|7678.9|7686.9|7679.9|7684.7|7677.7|0
1690523400000|2023-07-28 05:50:00|7685.7|7678.7|7684.2|7677.2|7686.2|7679.2|7684.2|7677.2|0
1690523700000|2023-07-28 05:55:00|7683.7|7676.7|7684.9|7677.9|7685.9|7678.9|7683.4|7676.4|0
1690524000000|2023-07-28 06:00:00|7685.4|7678.4|7687.4|7680.4|7689.4|7682.4|7681.9|7674.9|0
1690524300000|2023-07-28 06:05:00|7687.7|7680.7|7689.4|7682.4|7692.2|7685.2|7686.2|7679.2|0
1690524600000|2023-07-28 06:10:00|7689.7|7682.7|7688.7|7681.7|7690.7|7683.7|7687.7|7680.7|0
1690524900000|2023-07-28 06:15:00|7688.4|7681.4|7688.4|7681.4|7689.9|7682.9|7687.4|7680.4|0
1690525200000|2023-07-28 06:20:00|7688.7|7681.7|7688.4|7681.4|7690.2|7683.2|7685.7|7678.7|0
1690525500000|2023-07-28 06:25:00|7688.7|7681.7|7689.4|7682.4|7690.7|7683.7|7686.7|7679.7|0
1690525800000|2023-07-28 06:30:00|7689.2|7682.2|7689.2|7682.2|7690.4|7683.4|7687.2|7680.2|0
1690526100000|2023-07-28 06:35:00|7688.9|7681.9|7690.9|7683.9|7691.2|7684.2|7688.2|7681.2|0
1690526400000|2023-07-28 06:40:00|7690.7|7683.7|7690.2|7683.2|7692.7|7685.7|7689.9|7682.9|0
1690526700000|2023-07-28 06:45:00|7690.4|7683.4|7691.7|7684.7|7691.7|7684.7|7685.9|7678.9|0
1690527000000|2023-07-28 06:50:00|7691.9|7684.9|7689.7|7682.7|7692.7|7685.7|7689.7|7682.7|0
1690527300000|2023-07-28 06:55:00|7689.9|7682.9|7687.2|7680.2|7690.9|7683.9|7682.4|7675.4|0
1690527600000|2023-07-28 07:00:00|7687.9|7680.9|7700.9|7693.9|7702.6|7695.6|7682.2|7675.2|0
1690527900000|2023-07-28 07:05:00|7700.1|7693.1|7706.7|7699.7|7710.9|7703.9|7696.6|7689.6|0
1690528200000|2023-07-28 07:10:00|7706.4|7699.4|7710.8|7703.8|7713|7706|7704|7697|0
1690528500000|2023-07-28 07:15:00|7709.3|7702.3|7706.8|7699.8|7710|7703|7700.3|7693.3|0
1690528800000|2023-07-28 07:20:00|7707.5|7700.5|7712|7705|7712.8|7705.8|7707.5|7700.5|0
1690529100000|2023-07-28 07:25:00|7711.7|7704.7|7707.2|7700.2|7715|7708|7707|7700|0
1690529400000|2023-07-28 07:30:00|7708|7701|7704|7697|7712|7705|7703.7|7696.7|0
1690529700000|2023-07-28 07:35:00|7705.5|7698.5|7708.5|7701.5|7709.5|7702.5|7703.7|7696.7|0
1690530000000|2023-07-28 07:40:00|7709|7702|7718.3|7711.3|7719.3|7712.3|7709|7702|0
1690530300000|2023-07-28 07:45:00|7717.8|7710.8|7716.5|7709.5|7717.8|7710.8|7713.8|7706.8|0
1690530600000|2023-07-28 07:50:00|7716.3|7709.3|7715.5|7708.5|7716.3|7709.3|7713.3|7706.3|0
1690530900000|2023-07-28 07:55:00|7715.8|7708.8|7715.8|7708.8|7715.8|7708.8|7712.3|7705.3|0
1690531200000|2023-07-28 08:00:00|7715.3|7708.3|7714.8|7707.8|7716.3|7709.3|7711.5|7704.5|0
1690531500000|2023-07-28 08:05:00|7715|7708|7713|7706|7715.8|7708.8|7711.3|7704.3|0
1690531800000|2023-07-28 08:10:00|7712.8|7705.8|7715.8|7708.8|7718.5|7711.5|7712.8|7705.8|0
1690532100000|2023-07-28 08:15:00|7715.3|7708.3|7716.3|7709.3|7716.8|7709.8|7712.8|7705.8|0
1690532400000|2023-07-28 08:20:00|7716|7709|7706.3|7699.3|7716.3|7709.3|7704|7697|0
1690532700000|2023-07-28 08:25:00|7705.5|7698.5|7705.3|7698.3|7708.3|7701.3|7704.8|7697.8|0
1690533000000|2023-07-28 08:30:00|7704.8|7697.8|7711|7704|7711.3|7704.3|7704.3|7697.3|0
1690533300000|2023-07-28 08:35:00|7710.8|7703.8|7715.3|7708.3|7715.3|7708.3|7707|7700|0
1690533600000|2023-07-28 08:40:00|7714.8|7707.8|7714.8|7707.8|7718|7711|7713.8|7706.8|0
1690533900000|2023-07-28 08:45:00|7714.3|7707.3|7721|7714|7721.3|7714.3|7714.3|7707.3|0
1690534200000|2023-07-28 08:50:00|7720.8|7713.8|7717.3|7710.3|7720.8|7713.8|7715.8|7708.8|0
1690534500000|2023-07-28 08:55:00|7716.8|7709.8|7716.8|7709.8|7718.3|7711.3|7716.3|7709.3|0
1690534800000|2023-07-28 09:00:00|7716.5|7709.5|7714.8|7707.8|7717.8|7710.8|7711.8|7704.8|0
1690535100000|2023-07-28 09:05:00|7715|7708|7716|7709|7719.5|7712.5|7714|7707|0
1690535400000|2023-07-28 09:10:00|7715.8|7708.8|7716.3|7709.3|7716.8|7709.8|7712.8|7705.8|0
1690535700000|2023-07-28 09:15:00|7716.5|7709.5|7718.3|7711.3|7718.8|7711.8|7715.3|7708.3|0
1690536000000|2023-07-28 09:20:00|7718|7711|7708.5|7701.5|7718|7711|7708.5|7701.5|0
1690536300000|2023-07-28 09:25:00|7708.8|7701.8|7710.5|7703.5|7710.8|7703.8|7707.5|7700.5|0
1690536600000|2023-07-28 09:30:00|7710.3|7703.3|7707.8|7700.8|7710.8|7703.8|7707|7700|0
1690536900000|2023-07-28 09:35:00|7708.3|7701.3|7712.5|7705.5|7713|7706|7708.3|7701.3|0
1690537200000|2023-07-28 09:40:00|7712.8|7705.8|7714.3|7707.3|7714.8|7707.8|7710.5|7703.5|0
1690537500000|2023-07-28 09:45:00|7714|7707|7715.8|7708.8|7716.3|7709.3|7713.8|7706.8|0
1690537800000|2023-07-28 09:50:00|7715.3|7708.3|7714|7707|7716.8|7709.8|7713.8|7706.8|0
1690538100000|2023-07-28 09:55:00|7714.3|7707.3|7710.5|7703.5|7715.8|7708.8|7708.8|7701.8|0
1690538400000|2023-07-28 10:00:00|7710.3|7703.3|7709.8|7702.8|7710.8|7703.8|7706.5|7699.5|0
1690538700000|2023-07-28 10:05:00|7709.3|7702.3|7712.3|7705.3|7713.3|7706.3|7709.3|7702.3|0
1690539000000|2023-07-28 10:10:00|7712.5|7705.5|7710.3|7703.3|7713.8|7706.8|7709.8|7702.8|0
1690539300000|2023-07-28 10:15:00|7710|7703|7703|7696|7710|7703|7703|7696|0
1690539600000|2023-07-28 10:20:00|7703.3|7696.3|7704.8|7697.8|7705.8|7698.8|7702.8|7695.8|0
1690539900000|2023-07-28 10:25:00|7704.3|7697.3|7703.5|7696.5|7706.8|7699.8|7702.8|7695.8|0
1690540200000|2023-07-28 10:30:00|7703.8|7696.8|7700.8|7693.8|7703.8|7696.8|7699.5|7692.5|0
1690540500000|2023-07-28 10:35:00|7701|7694|7701.8|7694.8|7702.3|7695.3|7699.3|7692.3|0
1690540800000|2023-07-28 10:40:00|7702.3|7695.3|7703.8|7696.8|7705|7698|7702.3|7695.3|0
1690541100000|2023-07-28 10:45:00|7704|7697|7699.8|7692.8|7704.5|7697.5|7699.3|7692.3|0
1690541400000|2023-07-28 10:50:00|7699.3|7692.3|7699.5|7692.5|7701.5|7694.5|7698.8|7691.8|0
1690541700000|2023-07-28 10:55:00|7699.3|7692.3|7698.8|7691.8|7701.8|7694.8|7698.5|7691.5|0
1690542000000|2023-07-28 11:00:00|7699.3|7692.3|7698.3|7691.3|7700.8|7693.8|7695.3|7688.3|0
1690542300000|2023-07-28 11:05:00|7697.8|7690.8|7699.3|7692.3|7701.8|7694.8|7697.3|7690.3|0
1690542600000|2023-07-28 11:10:00|7698.8|7691.8|7698.8|7691.8|7699.8|7692.8|7695.8|7688.8|0
1690542900000|2023-07-28 11:15:00|7698.5|7691.5|7706.3|7699.3|7706.3|7699.3|7698.5|7691.5|0
1690543200000|2023-07-28 11:20:00|7706.5|7699.5|7702.3|7695.3|7706.5|7699.5|7701.3|7694.3|0
1690543500000|2023-07-28 11:25:00|7702|7695|7699.5|7692.5|7702.8|7695.8|7699.3|7692.3|0
1690543800000|2023-07-28 11:30:00|7699.3|7692.3|7698.3|7691.3|7702.3|7695.3|7698.3|7691.3|0
1690544100000|2023-07-28 11:35:00|7697.8|7690.8|7694.8|7687.8|7699.3|7692.3|7694.5|7687.5|0
1690544400000|2023-07-28 11:40:00|7695.4|7688.4|7694.9|7687.9|7695.9|7688.9|7692.1|7685.1|0
1690544700000|2023-07-28 11:45:00|7695.1|7688.1|7696.9|7689.9|7697.4|7690.4|7694.1|7687.1|0
1690545000000|2023-07-28 11:50:00|7696.4|7689.4|7694.1|7687.1|7696.6|7689.6|7692.9|7685.9|0
1690545300000|2023-07-28 11:55:00|7694.4|7687.4|7693.9|7686.9|7694.4|7687.4|7691.6|7684.6|0
1690545600000|2023-07-28 12:00:00|7694.1|7687.1|7697.9|7690.9|7697.9|7690.9|7692.9|7685.9|0
1690545900000|2023-07-28 12:05:00|7698.1|7691.1|7699.9|7692.9|7700.4|7693.4|7697.4|7690.4|0
1690546200000|2023-07-28 12:10:00|7700.1|7693.1|7696.9|7689.9|7701.4|7694.4|7696.9|7689.9|0
1690546500000|2023-07-28 12:15:00|7696.4|7689.4|7699.4|7692.4|7699.4|7692.4|7696.4|7689.4|0
1690546800000|2023-07-28 12:20:00|7699.6|7692.6|7702.4|7695.4|7702.4|7695.4|7698.9|7691.9|0
1690547100000|2023-07-28 12:25:00|7702.6|7695.6|7700.6|7693.6|7704.4|7697.4|7699.4|7692.4|0
1690547400000|2023-07-28 12:30:00|7703.1|7696.1|7702.1|7695.1|7705.6|7698.6|7701.4|7694.4|0
1690547700000|2023-07-28 12:35:00|7701.9|7694.9|7707.6|7700.6|7708.6|7701.6|7701.6|7694.6|0
1690548000000|2023-07-28 12:40:00|7707.9|7700.9|7706.9|7699.9|7707.9|7700.9|7704.4|7697.4|0
1690548300000|2023-07-28 12:45:00|7707.4|7700.4|7703.9|7696.9|7707.4|7700.4|7702.9|7695.9|0
1690548600000|2023-07-28 12:50:00|7704.1|7697.1|7707.4|7700.4|7707.4|7700.4|7703.4|7696.4|0
1690548900000|2023-07-28 12:55:00|7707.6|7700.6|7711.4|7704.4|7712.4|7705.4|7706.9|7699.9|0
1690549200000|2023-07-28 13:00:00|7710.9|7703.9|7711.9|7704.9|7713.4|7706.4|7709.4|7702.4|0
1690549500000|2023-07-28 13:05:00|7711.4|7704.4|7711.9|7704.9|7712.9|7705.9|7709.4|7702.4|0
1690549800000|2023-07-28 13:10:00|7712.4|7705.4|7709.6|7702.6|7712.4|7705.4|7707.4|7700.4|0
1690550100000|2023-07-28 13:15:00|7709.4|7702.4|7707.4|7700.4|7709.9|7702.9|7706.9|7699.9|0
1690550400000|2023-07-28 13:20:00|7707.9|7700.9|7702.9|7695.9|7708.4|7701.4|7701.9|7694.9|0
1690550700000|2023-07-28 13:25:00|7703.4|7696.4|7696.4|7689.4|7703.4|7696.4|7696.4|7689.4|0
1690551000000|2023-07-28 13:30:00|7696.9|7689.9|7692.9|7685.9|7697.4|7690.4|7691.9|7684.9|0
1690551300000|2023-07-28 13:35:00|7692.6|7685.6|7691.1|7684.1|7693.6|7686.6|7685.9|7678.9|0
1690551600000|2023-07-28 13:40:00|7692.1|7685.1|7694.6|7687.6|7697.9|7690.9|7691.6|7684.6|0
1690551900000|2023-07-28 13:45:00|7694.9|7687.9|7703.6|7696.6|7703.9|7696.9|7692.9|7685.9|0
1690552200000|2023-07-28 13:50:00|7703.9|7696.9|7700.9|7693.9|7705.9|7698.9|7699.1|7692.1|0
1690552500000|2023-07-28 13:55:00|7700.6|7693.6|7703.6|7696.6|7704.9|7697.9|7699.6|7692.6|0
1690552800000|2023-07-28 14:00:00|7704.6|7697.6|7701.9|7694.9|7704.6|7697.6|7699.4|7692.4|0
1690553100000|2023-07-28 14:05:00|7701.6|7694.6|7699.4|7692.4|7702.4|7695.4|7696.9|7689.9|0
1690553400000|2023-07-28 14:10:00|7699.7|7692.7|7702.5|7695.5|7703|7696|7699|7692|0
1690553700000|2023-07-28 14:15:00|7702.2|7695.2|7698.5|7691.5|7703|7696|7696.5|7689.5|0
1690554000000|2023-07-28 14:20:00|7698.7|7691.7|7694.5|7687.5|7700|7693|7694|7687|0
1690554300000|2023-07-28 14:25:00|7695|7688|7691|7684|7695|7688|7688.5|7681.5|0
1690554600000|2023-07-28 14:30:00|7691.2|7684.2|7690.5|7683.5|7694|7687|7689.2|7682.2|0
1690554900000|2023-07-28 14:35:00|7689.7|7682.7|7690|7683|7691|7684|7687|7680|0
1690555200000|2023-07-28 14:40:00|7689.5|7682.5|7685.7|7678.7|7689.7|7682.7|7685.2|7678.2|0
1690555500000|2023-07-28 14:45:00|7686.2|7679.2|7693.5|7686.5|7693.5|7686.5|7686.2|7679.2|0
1690555800000|2023-07-28 14:50:00|7694.2|7687.2|7695.5|7688.5|7696.5|7689.5|7693.7|7686.7|0
1690556100000|2023-07-28 14:55:00|7696|7689|7701|7694|7701.2|7694.2|7696|7689|0
1690556400000|2023-07-28 15:00:00|7701.2|7694.2|7707|7700|7707|7700|7700.5|7693.5|0
1690556700000|2023-07-28 15:05:00|7707.2|7700.2|7707|7700|7708.5|7701.5|7705.5|7698.5|0
1690557000000|2023-07-28 15:10:00|7707.2|7700.2|7708.5|7701.5|7709.2|7702.2|7706|7699|0
1690557300000|2023-07-28 15:15:00|7708|7701|7704|7697|7708|7701|7704|7697|0
1690557600000|2023-07-28 15:20:00|7704.5|7697.5|7704.5|7697.5|7706.5|7699.5|7703|7696|0
1690557900000|2023-07-28 15:25:00|7705|7698|7701.5|7694.5|7705.2|7698.2|7700.5|7693.5|0
1690558200000|2023-07-28 15:30:00|7701.7|7694.7|7696.7|7689.7|7702|7695|7694.5|7687.5|0
1690558500000|2023-07-28 15:35:00|7697|7690|7698|7691|7700.2|7693.2|7696|7689|0
1690558800000|2023-07-28 15:40:00|7697.7|7690.7|7700|7693|7700.7|7693.7|7697|7690|0
1690559100000|2023-07-28 15:45:00|7700.5|7693.5|7697|7690|7701.5|7694.5|7697|7690|0
1690559400000|2023-07-28 15:50:00|7697.5|7690.5|7697.5|7690.5|7697.5|7690.5|7694|7687|0
1690559700000|2023-07-28 15:55:00|7697.7|7690.7|7695|7688|7697.7|7690.7|7693.5|7686.5|0
1690560000000|2023-07-28 16:00:00|7694.2|7687.2|7689.5|7682.5|7694.2|7687.2|7689.5|7682.5|0
1690560300000|2023-07-28 16:05:00|7689.7|7682.7|7687|7680|7689.7|7682.7|7687|7680|0
1690560600000|2023-07-28 16:10:00|7686.5|7679.5|7686.5|7679.5|7687.5|7680.5|7685.5|7678.5|0
1690560900000|2023-07-28 16:15:00|7687|7680|7686.5|7679.5|7688|7681|7686.5|7679.5|0
1690561200000|2023-07-28 16:20:00|7686.7|7679.7|7687.5|7680.5|7688|7681|7686.2|7679.2|0
1690561500000|2023-07-28 16:25:00|7688|7681|7687|7680|7688.2|7681.2|7687|7680|0
1690561800000|2023-07-28 16:30:00|7687.2|7680.2|7685|7678|7688.2|7681.2|7685|7678|0
1690562100000|2023-07-28 16:35:00|7685.2|7678.2|7685.5|7678.5|7687.5|7680.5|7685.2|7678.2|0
1690562400000|2023-07-28 16:40:00|7685.2|7678.2|7684.5|7677.5|7685.5|7678.5|7684|7677|0
1690562700000|2023-07-28 16:45:00|7684|7677|7683.2|7676.2|7684.5|7677.5|7683|7676|0
1690563000000|2023-07-28 16:50:00|7683.5|7676.5|7685.5|7678.5|7685.5|7678.5|7683|7676|0
1690563300000|2023-07-28 16:55:00|7685|7678|7683|7676|7685|7678|7683|7676|0
1690563600000|2023-07-28 17:00:00|7682.5|7675.5|7681.2|7674.2|7682.7|7675.7|7681|7674|0
1690563900000|2023-07-28 17:05:00|7681|7674|7680.5|7673.5|7682|7675|7680.5|7673.5|0
1690564200000|2023-07-28 17:10:00|7680|7673|7682.5|7675.5|7682.5|7675.5|7680|7673|0
1690564500000|2023-07-28 17:15:00|7682.7|7675.7|7682.5|7675.5|7684|7677|7681.5|7674.5|0
1690564800000|2023-07-28 17:20:00|7682.2|7675.2|7682|7675|7682.2|7675.2|7680|7673|0
1690565100000|2023-07-28 17:25:00|7681.7|7674.7|7681|7674|7682.2|7675.2|7681|7674|0
1690565400000|2023-07-28 17:30:00|7680.5|7673.5|7678.5|7671.5|7681.5|7674.5|7678|7671|0
1690565700000|2023-07-28 17:35:00|7678.2|7671.2|7677.5|7670.5|7678.7|7671.7|7677.2|7670.2|0
1690566000000|2023-07-28 17:40:00|7677.2|7670.2|7675|7668|7677.2|7670.2|7674|7667|0
1690566300000|2023-07-28 17:45:00|7674.5|7667.5|7673|7666|7675|7668|7672.5|7665.5|0
1690566600000|2023-07-28 17:50:00|7673.2|7666.2|7675.2|7668.2|7675.5|7668.5|7673|7666|0
1690566900000|2023-07-28 17:55:00|7675|7668|7677.2|7670.2|7677.5|7670.5|7674.7|7667.7|0
1690567200000|2023-07-28 18:00:00|7677.5|7670.5|7676.2|7669.2|7678|7671|7675.5|7668.5|0
1690567500000|2023-07-28 18:05:00|7676.5|7669.5|7676|7669|7676.5|7669.5|7675|7668|0
1690567800000|2023-07-28 18:10:00|7675.7|7668.7|7672|7665|7675.7|7668.7|7672|7665|0
1690568100000|2023-07-28 18:15:00|7671.5|7664.5|7672.5|7665.5|7672.7|7665.7|7671.5|7664.5|0
1690568400000|2023-07-28 18:20:00|7672.7|7665.7|7672.5|7665.5|7673.5|7666.5|7672|7665|0
1690568700000|2023-07-28 18:25:00|7673|7666|7673|7666|7673.7|7666.7|7672.7|7665.7|0
1690569000000|2023-07-28 18:30:00|7672.5|7665.5|7673.5|7666.5|7673.5|7666.5|7672|7665|0
1690569300000|2023-07-28 18:35:00|7673.2|7666.2|7670|7663|7673.5|7666.5|7670|7663|0
1690569600000|2023-07-28 18:40:00|7670.2|7663.2|7671.5|7664.5|7671.5|7664.5|7669.5|7662.5|0
1690569900000|2023-07-28 18:45:00|7671.7|7664.7|7672.2|7665.2|7673|7666|7671.5|7664.5|0
1690570200000|2023-07-28 18:50:00|7672.5|7665.5|7673.5|7666.5|7674|7667|7672|7665|0
1690570500000|2023-07-28 18:55:00|7673.2|7666.2|7673.5|7666.5|7674|7667|7672.7|7665.7|0
1690570800000|2023-07-28 19:00:00|7673.7|7666.7|7676|7669|7676.2|7669.2|7672.5|7665.5|0
1690571100000|2023-07-28 19:05:00|7676.2|7669.2|7677|7670|7677.5|7670.5|7676|7669|0
1690571400000|2023-07-28 19:10:00|7676.7|7669.7|7677|7670|7677|7670|7676|7669|0
1690571700000|2023-07-28 19:15:00|7677.2|7670.2|7678.5|7671.5|7678.5|7671.5|7677|7670|0
1690572000000|2023-07-28 19:20:00|7678.2|7671.2|7678|7671|7678.5|7671.5|7676.7|7669.7|0
1690572300000|2023-07-28 19:25:00|7678.5|7671.5|7679.2|7672.2|7680.5|7673.5|7678.5|7671.5|0
1690572600000|2023-07-28 19:30:00|7679.5|7672.5|7681.2|7674.2|7681.5|7674.5|7678.7|7671.7|0
1690572900000|2023-07-28 19:35:00|7681.5|7674.5|7680.5|7673.5|7682|7675|7680.5|7673.5|0
1690573200000|2023-07-28 19:40:00|7680|7673|7679|7672|7680.5|7673.5|7678|7671|0
1690573500000|2023-07-28 19:45:00|7678.5|7671.5|7678.7|7671.7|7681|7674|7678.5|7671.5|0
1690573800000|2023-07-28 19:50:00|7679|7672|7681|7674|7681.7|7674.7|7677.7|7670.7|0
1690574100000|2023-07-28 19:55:00|7680.7|7673.7|7679.1|7672.1|7680.7|7673.7|7675.5|7668.5|0
1690574400000|2023-07-28 20:00:00|7678.8|7671.8|7679|7672|7680.7|7673.7|7677.4|7670.4|0
1690574700000|2023-07-28 20:05:00|7679.1|7672.1|7680.1|7673.1|7680.5|7673.5|7678.4|7671.4|0
1690575000000|2023-07-28 20:10:00|7680|7673|7678.8|7671.8|7680.1|7673.1|7678.8|7671.8|0
1690575300000|2023-07-28 20:15:00|7678.9|7671.9|7679.8|7672.8|7680.5|7673.5|7678.8|7671.8|0
1690575600000|2023-07-28 20:20:00|7679.9|7672.9|7679.6|7672.6|7680|7673|7679.4|7672.4|0
1690575900000|2023-07-28 20:25:00|7679.5|7672.5|7679.7|7672.7|7680.1|7673.1|7679|7672|0
1690576200000|2023-07-28 20:30:00|7679.6|7672.6|7677.8|7670.8|7679.6|7672.6|7677.8|7670.8|0
1690576500000|2023-07-28 20:35:00|7677.7|7670.7|7677.2|7670.2|7678.1|7671.1|7677.2|7670.2|0
1690576800000|2023-07-28 20:40:00|7677.3|7670.3|7677.2|7670.2|7677.6|7670.6|7677.1|7670.1|0
1690577100000|2023-07-28 20:45:00|7676.8|7669.8|7677|7670|7677.3|7670.3|7676.7|7669.7|0
1690577400000|2023-07-28 20:50:00|7677.3|7670.3|7677.2|7670.2|7677.6|7670.6|7677|7670|0
1690577700000|2023-07-28 20:55:00|7677|7670|7677.9|7670.9|7678.4|7671.4|7676.9|7669.9|0
1690705200000|2023-07-30 08:20:00|7678.4|7671.4|7678.4|7671.4|7678.4|7671.4|7678.4|7671.4|0
1690705800000|2023-07-30 08:30:00|7678.8|7671.8|7678.8|7671.8|7678.8|7671.8|7678.8|7671.8|0
1690711500000|2023-07-30 10:05:00|7676.8|7669.8|7676.8|7669.8|7676.8|7669.8|7676.8|7669.8|0
1690730400000|2023-07-30 15:20:00|7677.2|7670.2|7677.2|7670.2|7677.2|7670.2|7677.2|7670.2|0
1690752000000|2023-07-30 21:20:00|7677.6|7670.6|7677.6|7670.6|7677.6|7670.6|7677.6|7670.6|0
1690754400000|2023-07-30 22:00:00|7678|7671|7683.8|7676.8|7684.1|7677.1|7678|7671|0
1690754700000|2023-07-30 22:05:00|7683.9|7676.9|7687.1|7680.1|7687.4|7680.4|7683.9|7676.9|0
1690755000000|2023-07-30 22:10:00|7687|7680|7687.9|7680.9|7687.9|7680.9|7686|7679|0
1690755300000|2023-07-30 22:15:00|7687.7|7680.7|7689.2|7682.2|7689.7|7682.7|7686.8|7679.8|0
1690755600000|2023-07-30 22:20:00|7689.1|7682.1|7688.7|7681.7|7690|7683|7688.7|7681.7|0
1690755900000|2023-07-30 22:25:00|7688.6|7681.6|7689.7|7682.7|7689.9|7682.9|7688.4|7681.4|0
1690756200000|2023-07-30 22:30:00|7689.9|7682.9|7689.3|7682.3|7690.3|7683.3|7689.2|7682.2|0
1690756500000|2023-07-30 22:35:00|7689.2|7682.2|7691.7|7684.7|7691.7|7684.7|7688.8|7681.8|0
1690756800000|2023-07-30 22:40:00|7691.6|7684.6|7690.7|7683.7|7693.7|7686.7|7690.7|7683.7|0
1690757100000|2023-07-30 22:45:00|7690.8|7683.8|7690.8|7683.8|7691.9|7684.9|7690.7|7683.7|0
1690757400000|2023-07-30 22:50:00|7690.9|7683.9|7688.3|7681.3|7690.9|7683.9|7688.3|7681.3|0
1690757700000|2023-07-30 22:55:00|7688.2|7681.2|7688.6|7681.6|7688.6|7681.6|7687.4|7680.4|0
1690758000000|2023-07-30 23:00:00|7688.9|7681.9|7686.3|7679.3|7688.9|7681.9|7686.1|7679.1|0
1690758300000|2023-07-30 23:05:00|7686.2|7679.2|7686.3|7679.3|7686.9|7679.9|7686.2|7679.2|0
1690758600000|2023-07-30 23:10:00|7686.2|7679.2|7687.3|7680.3|7688|7681|7686.1|7679.1|0
1690758900000|2023-07-30 23:15:00|7687.2|7680.2|7686.6|7679.6|7687.3|7680.3|7686.6|7679.6|0
1690759200000|2023-07-30 23:20:00|7686.7|7679.7|7688.3|7681.3|7689|7682|7686.3|7679.3|0
1690759500000|2023-07-30 23:25:00|7688.2|7681.2|7687.4|7680.4|7688.3|7681.3|7687.1|7680.1|0
1690759800000|2023-07-30 23:30:00|7687.6|7680.6|7686.3|7679.3|7688.5|7681.5|7686.2|7679.2|0
1690760100000|2023-07-30 23:35:00|7686.4|7679.4|7686.5|7679.5|7686.9|7679.9|7686.3|7679.3|0
1690760400000|2023-07-30 23:40:00|7686.4|7679.4|7686.6|7679.6|7686.9|7679.9|7686|7679|0
1690760700000|2023-07-30 23:45:00|7686.9|7679.9|7686|7679|7687.1|7680.1|7685.4|7678.4|0
1690761000000|2023-07-30 23:50:00|7686.2|7679.2|7685.1|7678.1|7686.5|7679.5|7684.8|7677.8|0
1690761300000|2023-07-30 23:55:00|7685|7678|7684.3|7677.3|7685.4|7678.4|7684|7677|0
1690761600000|2023-07-31 00:00:00|7684|7677|7676.7|7669.7|7684.2|7677.2|7673.5|7666.5|0
1690761900000|2023-07-31 00:05:00|7677|7670|7675.2|7668.2|7679|7672|7674.7|7667.7|0
1690762200000|2023-07-31 00:10:00|7675.7|7668.7|7676.5|7669.5|7677.2|7670.2|7674.5|7667.5|0
1690762500000|2023-07-31 00:15:00|7676.2|7669.2|7678.7|7671.7|7679|7672|7675.2|7668.2|0
1690762800000|2023-07-31 00:20:00|7679|7672|7678.2|7671.2|7679.7|7672.7|7677.7|7670.7|0
1690763100000|2023-07-31 00:25:00|7678.5|7671.5|7679.2|7672.2|7680.2|7673.2|7678.5|7671.5|0
1690763400000|2023-07-31 00:30:00|7679|7672|7679.2|7672.2|7680.5|7673.5|7677.2|7670.2|0
1690763700000|2023-07-31 00:35:00|7679.5|7672.5|7679.7|7672.7|7680.2|7673.2|7679.2|7672.2|0
1690764000000|2023-07-31 00:40:00|7680|7673|7677.5|7670.5|7680|7673|7676.7|7669.7|0
1690764300000|2023-07-31 00:45:00|7677.2|7670.2|7677.7|7670.7|7679|7672|7676.2|7669.2|0
1690764600000|2023-07-31 00:50:00|7677.5|7670.5|7675.7|7668.7|7678|7671|7675.2|7668.2|0
1690764900000|2023-07-31 00:55:00|7675.5|7668.5|7676.5|7669.5|7676.5|7669.5|7675|7668|0
1690765200000|2023-07-31 01:00:00|7676|7669|7674.5|7667.5|7676|7669|7674.5|7667.5|0
1690765500000|2023-07-31 01:05:00|7674.7|7667.7|7673.7|7666.7|7675|7668|7673.7|7666.7|0
1690765800000|2023-07-31 01:10:00|7674|7667|7674.5|7667.5|7676|7669|7673.7|7666.7|0
1690766100000|2023-07-31 01:15:00|7674.2|7667.2|7676.2|7669.2|7676.2|7669.2|7674.2|7667.2|0
1690766400000|2023-07-31 01:20:00|7676.5|7669.5|7677.7|7670.7|7677.7|7670.7|7676.2|7669.2|0
1690766700000|2023-07-31 01:25:00|7677.5|7670.5|7678.7|7671.7|7678.7|7671.7|7677.5|7670.5|0
1690767000000|2023-07-31 01:30:00|7678.5|7671.5|7679.2|7672.2|7679.7|7672.7|7678.2|7671.2|0
1690767300000|2023-07-31 01:35:00|7679.7|7672.7|7681.2|7674.2|7683.7|7676.7|7679.7|7672.7|0
1690767600000|2023-07-31 01:40:00|7681|7674|7679.7|7672.7|7682.2|7675.2|7679.5|7672.5|0
1690767900000|2023-07-31 01:45:00|7679.5|7672.5|7675|7668|7680.2|7673.2|7675|7668|0
1690768200000|2023-07-31 01:50:00|7675.2|7668.2|7674.2|7667.2|7675.2|7668.2|7671.7|7664.7|0
1690768500000|2023-07-31 01:55:00|7674.5|7667.5|7671.2|7664.2|7675.2|7668.2|7671|7664|0
1690768800000|2023-07-31 02:00:00|7670.7|7663.7|7673.7|7666.7|7674|7667|7670|7663|0
1690769100000|2023-07-31 02:05:00|7673.5|7666.5|7673.7|7666.7|7673.7|7666.7|7672.2|7665.2|0
1690769400000|2023-07-31 02:10:00|7673.5|7666.5|7668.2|7661.2|7674|7667|7668.2|7661.2|0
1690769700000|2023-07-31 02:15:00|7668|7661|7668.2|7661.2|7669|7662|7666.2|7659.2|0
1690770000000|2023-07-31 02:20:00|7668.5|7661.5|7668|7661|7668.7|7661.7|7667|7660|0
1690770300000|2023-07-31 02:25:00|7667.7|7660.7|7666.2|7659.2|7668.2|7661.2|7666.2|7659.2|0
1690770600000|2023-07-31 02:30:00|7666|7659|7667.2|7660.2|7667.7|7660.7|7666|7659|0
1690770900000|2023-07-31 02:35:00|7667.5|7660.5|7668|7661|7668.2|7661.2|7667.2|7660.2|0
1690771200000|2023-07-31 02:40:00|7668.2|7661.2|7668.7|7661.7|7668.7|7661.7|7667.2|7660.2|0
1690771500000|2023-07-31 02:45:00|7669.2|7662.2|7669.2|7662.2|7670.2|7663.2|7668.7|7661.7|0
1690771800000|2023-07-31 02:50:00|7669|7662|7669.5|7662.5|7669.7|7662.7|7667.7|7660.7|0
1690772100000|2023-07-31 02:55:00|7669.2|7662.2|7667.5|7660.5|7669.5|7662.5|7667.2|7660.2|0
1690772400000|2023-07-31 03:00:00|7667.7|7660.7|7664.7|7657.7|7667.7|7660.7|7662.7|7655.7|0
1690772700000|2023-07-31 03:05:00|7665.2|7658.2|7666.5|7659.5|7666.7|7659.7|7664.5|7657.5|0
1690773000000|2023-07-31 03:10:00|7666.2|7659.2|7667|7660|7667.5|7660.5|7666|7659|0
1690773300000|2023-07-31 03:15:00|7666|7659|7666|7659|7666.5|7659.5|7665.2|7658.2|0
1690773600000|2023-07-31 03:20:00|7665.7|7658.7|7666|7659|7666|7659|7665.2|7658.2|0
1690773900000|2023-07-31 03:25:00|7665.7|7658.7|7664.2|7657.2|7666.5|7659.5|7663.7|7656.7|0
1690774200000|2023-07-31 03:30:00|7663.7|7656.7|7663.2|7656.2|7664.2|7657.2|7663|7656|0
1690774500000|2023-07-31 03:35:00|7662.2|7655.2|7662|7655|7662.7|7655.7|7660.7|7653.7|0
1690774800000|2023-07-31 03:40:00|7661.7|7654.7|7662.7|7655.7|7662.7|7655.7|7661|7654|0
1690775100000|2023-07-31 03:45:00|7662.2|7655.2|7664|7657|7664|7657|7661.7|7654.7|0
1690775400000|2023-07-31 03:50:00|7664.2|7657.2|7663.2|7656.2|7665|7658|7663|7656|0
1690775700000|2023-07-31 03:55:00|7663|7656|7662.5|7655.5|7664.2|7657.2|7662.2|7655.2|0
1690776000000|2023-07-31 04:00:00|7662.2|7655.2|7660.7|7653.7|7662.7|7655.7|7658.2|7651.2|0
1690776300000|2023-07-31 04:05:00|7660.2|7653.2|7660.2|7653.2|7661|7654|7659.2|7652.2|0
1690776600000|2023-07-31 04:10:00|7660.5|7653.5|7660.5|7653.5|7660.7|7653.7|7660.2|7653.2|0
1690776900000|2023-07-31 04:15:00|7660.2|7653.2|7660.7|7653.7|7660.7|7653.7|7659.5|7652.5|0
1690777200000|2023-07-31 04:20:00|7661|7654|7661.2|7654.2|7662.2|7655.2|7660.7|7653.7|0
1690777500000|2023-07-31 04:25:00|7661.5|7654.5|7662|7655|7662.5|7655.5|7661.2|7654.2|0
1690777800000|2023-07-31 04:30:00|7662.5|7655.5|7662|7655|7662.5|7655.5|7660.7|7653.7|0
1690778100000|2023-07-31 04:35:00|7661.7|7654.7|7661|7654|7662.5|7655.5|7660.5|7653.5|0
1690778400000|2023-07-31 04:40:00|7660.5|7653.5|7662.7|7655.7|7663.5|7656.5|7660.5|7653.5|0
1690778700000|2023-07-31 04:45:00|7662.5|7655.5|7664.5|7657.5|7664.7|7657.7|7662.5|7655.5|0
1690779000000|2023-07-31 04:50:00|7664.2|7657.2|7665|7658|7665.2|7658.2|7664.2|7657.2|0
1690779300000|2023-07-31 04:55:00|7664.7|7657.7|7664|7657|7665.2|7658.2|7664|7657|0
1690779600000|2023-07-31 05:00:00|7664.2|7657.2|7666.2|7659.2|7666.7|7659.7|7662.7|7655.7|0
1690779900000|2023-07-31 05:05:00|7666.5|7659.5|7664.7|7657.7|7667.2|7660.2|7662.7|7655.7|0
1690780200000|2023-07-31 05:10:00|7665|7658|7667.5|7660.5|7669.7|7662.7|7664.7|7657.7|0
1690780500000|2023-07-31 05:15:00|7668|7661|7670.2|7663.2|7670.5|7663.5|7667.5|7660.5|0
1690780800000|2023-07-31 05:20:00|7670.5|7663.5|7671.2|7664.2|7672.2|7665.2|7667.7|7660.7|0
1690781100000|2023-07-31 05:25:00|7671.5|7664.5|7672.2|7665.2|7673.5|7666.5|7671.2|7664.2|0
1690781400000|2023-07-31 05:30:00|7672|7665|7674|7667|7674.5|7667.5|7671.7|7664.7|0
1690781700000|2023-07-31 05:35:00|7674.2|7667.2|7675.7|7668.7|7676.5|7669.5|7673.7|7666.7|0
1690782000000|2023-07-31 05:40:00|7676|7669|7674.7|7667.7|7676.2|7669.2|7673.7|7666.7|0
1690782300000|2023-07-31 05:45:00|7675|7668|7676.2|7669.2|7676.5|7669.5|7674.2|7667.2|0
1690782600000|2023-07-31 05:50:00|7676.7|7669.7|7676.2|7669.2|7677.5|7670.5|7676.2|7669.2|0
1690782900000|2023-07-31 05:55:00|7676|7669|7674|7667|7676.7|7669.7|7674|7667|0
1690783200000|2023-07-31 06:00:00|7675.7|7668.7|7677.5|7670.5|7678|7671|7672|7665|0
1690783500000|2023-07-31 06:05:00|7677.2|7670.2|7678.5|7671.5|7679.5|7672.5|7677|7670|0
1690783800000|2023-07-31 06:10:00|7678|7671|7682.7|7675.7|7683.5|7676.5|7676.2|7669.2|0
1690784100000|2023-07-31 06:15:00|7683|7676|7683.7|7676.7|7685|7678|7682.5|7675.5|0
1690784400000|2023-07-31 06:20:00|7684|7677|7682.7|7675.7|7684.5|7677.5|7682.2|7675.2|0
1690784700000|2023-07-31 06:25:00|7683|7676|7684|7677|7685|7678|7683|7676|0
1690785000000|2023-07-31 06:30:00|7683.7|7676.7|7684.7|7677.7|7685|7678|7683|7676|0
1690785300000|2023-07-31 06:35:00|7685|7678|7684.2|7677.2|7686|7679|7684|7677|0
1690785600000|2023-07-31 06:40:00|7684|7677|7684.5|7677.5|7684.5|7677.5|7683|7676|0
1690785900000|2023-07-31 06:45:00|7684|7677|7683.7|7676.7|7684|7677|7680.5|7673.5|0
1690786200000|2023-07-31 06:50:00|7684|7677|7677.5|7670.5|7684.5|7677.5|7677.5|7670.5|0
1690786500000|2023-07-31 06:55:00|7677.7|7670.7|7683.7|7676.7|7683.7|7676.7|7675|7668|0
1690786800000|2023-07-31 07:00:00|7684|7677|7691|7684|7700.7|7693.7|7684|7677|0
1690787100000|2023-07-31 07:05:00|7690.7|7683.7|7691.7|7684.7|7700|7693|7689.7|7682.7|0
1690787400000|2023-07-31 07:10:00|7691.5|7684.5|7681.7|7674.7|7691.5|7684.5|7680.7|7673.7|0
1690787700000|2023-07-31 07:15:00|7682|7675|7686.5|7679.5|7688.5|7681.5|7681|7674|0
1690788000000|2023-07-31 07:20:00|7687|7680|7683.5|7676.5|7687|7680|7680.5|7673.5|0
1690788300000|2023-07-31 07:25:00|7684|7677|7683.5|7676.5|7686.2|7679.2|7680.7|7673.7|0
1690788600000|2023-07-31 07:30:00|7683|7676|7683.5|7676.5|7686.5|7679.5|7682.5|7675.5|0
1690788900000|2023-07-31 07:35:00|7683.7|7676.7|7676.2|7669.2|7684.5|7677.5|7675.5|7668.5|0
1690789200000|2023-07-31 07:40:00|7676.5|7669.5|7675|7668|7677.5|7670.5|7672.7|7665.7|0
1690789500000|2023-07-31 07:45:00|7674.7|7667.7|7673|7666|7674.7|7667.7|7668.5|7661.5|0
1690789800000|2023-07-31 07:50:00|7673.7|7666.7|7680|7673|7680|7673|7673.7|7666.7|0
1690790100000|2023-07-31 07:55:00|7680.2|7673.2|7677.2|7670.2|7682|7675|7677|7670|0
1690790400000|2023-07-31 08:00:00|7677.5|7670.5|7685.7|7678.7|7685.7|7678.7|7677|7670|0
1690790700000|2023-07-31 08:05:00|7685.9|7678.9|7684.2|7677.2|7685.9|7678.9|7681.4|7674.4|0
1690791000000|2023-07-31 08:10:00|7684.5|7677.5|7689.5|7682.5|7689.5|7682.5|7684.2|7677.2|0
1690791300000|2023-07-31 08:15:00|7689.7|7682.7|7686.2|7679.2|7690|7683|7686|7679|0
1690791600000|2023-07-31 08:20:00|7686.5|7679.5|7683.5|7676.5|7686.5|7679.5|7682.2|7675.2|0
1690791900000|2023-07-31 08:25:00|7684|7677|7686|7679|7686.5|7679.5|7682|7675|0
1690792200000|2023-07-31 08:30:00|7685.7|7678.7|7691|7684|7691|7684|7685|7678|0
1690792500000|2023-07-31 08:35:00|7690.7|7683.7|7687.5|7680.5|7691|7684|7687|7680|0
1690792800000|2023-07-31 08:40:00|7687|7680|7688.7|7681.7|7689.5|7682.5|7686|7679|0
1690793100000|2023-07-31 08:45:00|7688.5|7681.5|7692.7|7685.7|7693|7686|7687.2|7680.2|0
1690793400000|2023-07-31 08:50:00|7692.5|7685.5|7692.5|7685.5|7694.5|7687.5|7691.5|7684.5|0
1690793700000|2023-07-31 08:55:00|7692.7|7685.7|7693|7686|7693|7686|7691.5|7684.5|0
1690794000000|2023-07-31 09:00:00|7692.5|7685.5|7692.2|7685.2|7694|7687|7690.5|7683.5|0
1690794300000|2023-07-31 09:05:00|7692|7685|7695.5|7688.5|7696|7689|7692|7685|0
1690794600000|2023-07-31 09:10:00|7695.7|7688.7|7691|7684|7696|7689|7690|7683|0
1690794900000|2023-07-31 09:15:00|7691.5|7684.5|7694.7|7687.7|7695.5|7688.5|7691.5|7684.5|0
1690795200000|2023-07-31 09:20:00|7695|7688|7700.5|7693.5|7701|7694|7695|7688|0
1690795500000|2023-07-31 09:25:00|7700.7|7693.7|7704|7697|7705.5|7698.5|7699.2|7692.2|0
1690795800000|2023-07-31 09:30:00|7703.5|7696.5|7698.5|7691.5|7705|7698|7698|7691|0
1690796100000|2023-07-31 09:35:00|7698.2|7691.2|7695.7|7688.7|7698.5|7691.5|7694.5|7687.5|0
1690796400000|2023-07-31 09:40:00|7695.5|7688.5|7693.7|7686.7|7698.2|7691.2|7693|7686|0
1690796700000|2023-07-31 09:45:00|7694|7687|7693.2|7686.2|7694.7|7687.7|7690.5|7683.5|0
1690797000000|2023-07-31 09:50:00|7693|7686|7693.7|7686.7|7695|7688|7691.7|7684.7|0
1690797300000|2023-07-31 09:55:00|7693.5|7686.5|7691.5|7684.5|7693.7|7686.7|7691|7684|0
1690797600000|2023-07-31 10:00:00|7691.7|7684.7|7694.5|7687.5|7695|7688|7690|7683|0
1690797900000|2023-07-31 10:05:00|7694.2|7687.2|7692.5|7685.5|7694.2|7687.2|7692|7685|0
1690798200000|2023-07-31 10:10:00|7692.2|7685.2|7689.7|7682.7|7692.5|7685.5|7689.7|7682.7|0
1690798500000|2023-07-31 10:15:00|7690|7683|7690|7683|7691.5|7684.5|7688.2|7681.2|0
1690798800000|2023-07-31 10:20:00|7690.5|7683.5|7693.5|7686.5|7694.5|7687.5|7690.5|7683.5|0
1690799100000|2023-07-31 10:25:00|7693|7686|7693|7686|7694.5|7687.5|7691.2|7684.2|0
1690799400000|2023-07-31 10:30:00|7693.5|7686.5|7695.2|7688.2|7695.2|7688.2|7690.2|7683.2|0
1690799700000|2023-07-31 10:35:00|7695.5|7688.5|7696|7689|7696.2|7689.2|7693.5|7686.5|0
1690800000000|2023-07-31 10:40:00|7696.2|7689.2|7697.7|7690.7|7699|7692|7695.7|7688.7|0
1690800300000|2023-07-31 10:45:00|7698|7691|7697.2|7690.2|7698.5|7691.5|7694.7|7687.7|0
1690800600000|2023-07-31 10:50:00|7697.5|7690.5|7696.5|7689.5|7697.7|7690.7|7695.5|7688.5|0
1690800900000|2023-07-31 10:55:00|7696.2|7689.2|7698.7|7691.7|7698.7|7691.7|7695.5|7688.5|0
1690801200000|2023-07-31 11:00:00|7697.2|7690.2|7697.2|7690.2|7697.5|7690.5|7694.5|7687.5|0
1690801500000|2023-07-31 11:05:00|7697.5|7690.5|7699.5|7692.5|7700.2|7693.2|7697.2|7690.2|0
1690801800000|2023-07-31 11:10:00|7700|7693|7702.2|7695.2|7702.2|7695.2|7699.5|7692.5|0
1690802100000|2023-07-31 11:15:00|7702|7695|7698|7691|7702.7|7695.7|7698|7691|0
1690802400000|2023-07-31 11:20:00|7698.2|7691.2|7696.7|7689.7|7698.7|7691.7|7695.5|7688.5|0
1690802700000|2023-07-31 11:25:00|7697|7690|7699.2|7692.2|7699.2|7692.2|7695.5|7688.5|0
1690803000000|2023-07-31 11:30:00|7699.5|7692.5|7697|7690|7699.5|7692.5|7696.5|7689.5|0
1690803300000|2023-07-31 11:35:00|7696.7|7689.7|7698.5|7691.5|7698.5|7691.5|7696.7|7689.7|0
1690803600000|2023-07-31 11:40:00|7698.7|7691.7|7700.5|7693.5|7701|7694|7698.5|7691.5|0
1690803900000|2023-07-31 11:45:00|7700|7693|7700.5|7693.5|7701.5|7694.5|7699.5|7692.5|0
1690804200000|2023-07-31 11:50:00|7701|7694|7699|7692|7701|7694|7698.5|7691.5|0
1690804500000|2023-07-31 11:55:00|7698.2|7691.2|7700.2|7693.2|7702|7695|7698|7691|0
1690804800000|2023-07-31 12:00:00|7700.5|7693.5|7698.5|7691.5|7701.5|7694.5|7698|7691|0
1690805100000|2023-07-31 12:05:00|7698.7|7691.7|7701.5|7694.5|7702.2|7695.2|7698.7|7691.7|0
1690805400000|2023-07-31 12:10:00|7701.7|7694.7|7706.5|7699.5|7706.5|7699.5|7701.5|7694.5|0
1690805700000|2023-07-31 12:15:00|7706.7|7699.7|7706.2|7699.2|7708.5|7701.5|7704.5|7697.5|0
1690806000000|2023-07-31 12:20:00|7706|7699|7705.5|7698.5|7706|7699|7704.5|7697.5|0
1690806300000|2023-07-31 12:25:00|7705.7|7698.7|7710|7703|7710.5|7703.5|7704.5|7697.5|0
1690806600000|2023-07-31 12:30:00|7710.5|7703.5|7712.5|7705.5|7712.7|7705.7|7710|7703|0
1690806900000|2023-07-31 12:35:00|7712.2|7705.2|7711.7|7704.7|7713.5|7706.5|7710|7703|0
1690807200000|2023-07-31 12:40:00|7712|7705|7713|7706|7715|7708|7711.5|7704.5|0
1690807500000|2023-07-31 12:45:00|7713.5|7706.5|7714.2|7707.2|7715|7708|7712|7705|0
1690807800000|2023-07-31 12:50:00|7714|7707|7709.5|7702.5|7714|7707|7708.7|7701.7|0
1690808100000|2023-07-31 12:55:00|7709|7702|7708|7701|7713|7706|7707.7|7700.7|0
1690808400000|2023-07-31 13:00:00|7707.5|7700.5|7708|7701|7708.7|7701.7|7706.2|7699.2|0
1690808700000|2023-07-31 13:05:00|7708.5|7701.5|7708.5|7701.5|7708.5|7701.5|7706.5|7699.5|0
1690809000000|2023-07-31 13:10:00|7708.2|7701.2|7710.5|7703.5|7710.5|7703.5|7707.5|7700.5|0
1690809300000|2023-07-31 13:15:00|7710.2|7703.2|7716|7709|7716.5|7709.5|7709.5|7702.5|0
1690809600000|2023-07-31 13:20:00|7715.7|7708.7|7717.7|7710.7|7717.7|7710.7|7714|7707|0
1690809900000|2023-07-31 13:25:00|7718|7711|7715.5|7708.5|7718.5|7711.5|7715|7708|0
1690810200000|2023-07-31 13:30:00|7714.8|7707.8|7715.3|7708.3|7720|7713|7714.3|7707.3|0
1690810500000|2023-07-31 13:35:00|7715.8|7708.8|7717|7710|7717.3|7710.3|7713.3|7706.3|0
1690810800000|2023-07-31 13:40:00|7717.3|7710.3|7716.5|7709.5|7719.3|7712.3|7716|7709|0
1690811100000|2023-07-31 13:45:00|7716.7|7709.7|7722.5|7715.5|7722.5|7715.5|7714.7|7707.7|0
1690811400000|2023-07-31 13:50:00|7723|7716|7719.5|7712.5|7723|7716|7719|7712|0
1690811700000|2023-07-31 13:55:00|7719.7|7712.7|7722.7|7715.7|7723|7716|7719|7712|0
1690812000000|2023-07-31 14:00:00|7723|7716|7726|7719|7727.2|7720.2|7723|7716|0
1690812300000|2023-07-31 14:05:00|7726.2|7719.2|7722|7715|7726.5|7719.5|7721.7|7714.7|0
1690812600000|2023-07-31 14:10:00|7721.9|7714.9|7715.9|7708.9|7722.4|7715.4|7713.4|7706.4|0
1690812900000|2023-07-31 14:15:00|7716.4|7709.4|7715.9|7708.9|7716.4|7709.4|7711.4|7704.4|0
1690813200000|2023-07-31 14:20:00|7716.4|7709.4|7717.1|7710.1|7717.4|7710.4|7713.4|7706.4|0
1690813500000|2023-07-31 14:25:00|7717.4|7710.4|7717.4|7710.4|7718.6|7711.6|7715.9|7708.9|0
1690813800000|2023-07-31 14:30:00|7717.1|7710.1|7715.6|7708.6|7718.4|7711.4|7715.1|7708.1|0
1690814100000|2023-07-31 14:35:00|7715.4|7708.4|7717.4|7710.4|7717.6|7710.6|7714.9|7707.9|0
1690814400000|2023-07-31 14:40:00|7717.9|7710.9|7716.9|7709.9|7720.1|7713.1|7716.4|7709.4|0
1690814700000|2023-07-31 14:45:00|7717.4|7710.4|7715.4|7708.4|7717.4|7710.4|7713.4|7706.4|0
1690815000000|2023-07-31 14:50:00|7715.6|7708.6|7712.6|7705.6|7716.6|7709.6|7712.1|7705.1|0
1690815300000|2023-07-31 14:55:00|7712.9|7705.9|7715.4|7708.4|7715.9|7708.9|7711.1|7704.1|0
1690815600000|2023-07-31 15:00:00|7715.1|7708.1|7713.4|7706.4|7715.4|7708.4|7711.4|7704.4|0
1690815900000|2023-07-31 15:05:00|7712.9|7705.9|7716.9|7709.9|7716.9|7709.9|7712.6|7705.6|0
1690816200000|2023-07-31 15:10:00|7716.6|7709.6|7717.1|7710.1|7718.9|7711.9|7715.4|7708.4|0
1690816500000|2023-07-31 15:15:00|7717.4|7710.4|7713.9|7706.9|7718.9|7711.9|7713.4|7706.4|0
1690816800000|2023-07-31 15:20:00|7714.1|7707.1|7711.1|7704.1|7714.4|7707.4|7708.9|7701.9|0
1690817100000|2023-07-31 15:25:00|7710.9|7703.9|7704.9|7697.9|7711.9|7704.9|7703.9|7696.9|0
1690817400000|2023-07-31 15:30:00|7704.4|7697.4|7700.9|7693.9|7705.4|7698.4|7691.9|7684.9|0
1690817700000|2023-07-31 15:35:00|7701.4|7694.4|7706.4|7699.4|7706.9|7699.9|7701.1|7694.1|0
1690818000000|2023-07-31 15:40:00|7706.6|7699.6|7705.4|7698.4|7706.9|7699.9|7703.9|7696.9|0
1690818300000|2023-07-31 15:45:00|7704.9|7697.9|7704.4|7697.4|7706.1|7699.1|7703.9|7696.9|0
1690818600000|2023-07-31 15:50:00|7704.9|7697.9|7701.4|7694.4|7704.9|7697.9|7700.9|7693.9|0
1690818900000|2023-07-31 15:55:00|7701.6|7694.6|7702.9|7695.9|7703.9|7696.9|7700.9|7693.9|0
1690819200000|2023-07-31 16:00:00|7702.4|7695.4|7699.9|7692.9|7702.9|7695.9|7699.9|7692.9|0
1690819500000|2023-07-31 16:05:00|7699.4|7692.4|7698.4|7691.4|7699.4|7692.4|7696.9|7689.9|0
1690819800000|2023-07-31 16:10:00|7698.9|7691.9|7701.9|7694.9|7701.9|7694.9|7698.9|7691.9|0
1690820100000|2023-07-31 16:15:00|7701.6|7694.6|7701.9|7694.9|7702.4|7695.4|7700.1|7693.1|0
1690820400000|2023-07-31 16:20:00|7702.4|7695.4|7703.9|7696.9|7703.9|7696.9|7702.4|7695.4|0
1690820700000|2023-07-31 16:25:00|7704.1|7697.1|7703.9|7696.9|7704.4|7697.4|7703.4|7696.4|0
1690821000000|2023-07-31 16:30:00|7704.1|7697.1|7702.9|7695.9|7704.4|7697.4|7702.4|7695.4|0
1690821300000|2023-07-31 16:35:00|7702.4|7695.4|7702.4|7695.4|7703.4|7696.4|7701.9|7694.9|0
1690821600000|2023-07-31 16:40:00|7701.9|7694.9|7701.4|7694.4|7701.9|7694.9|7700.4|7693.4|0
1690821900000|2023-07-31 16:45:00|7700.9|7693.9|7701.1|7694.1|7701.9|7694.9|7699.9|7692.9|0
1690822200000|2023-07-31 16:50:00|7700.9|7693.9|7700.1|7693.1|7701.1|7694.1|7699.1|7692.1|0
1690822500000|2023-07-31 16:55:00|7699.9|7692.9|7698.6|7691.6|7700.4|7693.4|7698.1|7691.1|0
1690822800000|2023-07-31 17:00:00|7698.4|7691.4|7697.4|7690.4|7698.4|7691.4|7696.9|7689.9|0
1690823100000|2023-07-31 17:05:00|7697.6|7690.6|7697.9|7690.9|7697.9|7690.9|7696.4|7689.4|0
1690823400000|2023-07-31 17:10:00|7698.4|7691.4|7697.4|7690.4|7699.4|7692.4|7697.4|7690.4|0
1690823700000|2023-07-31 17:15:00|7697.6|7690.6|7694.4|7687.4|7697.6|7690.6|7694.4|7687.4|0
1690824000000|2023-07-31 17:20:00|7694.6|7687.6|7695.4|7688.4|7696.4|7689.4|7694.4|7687.4|0
1690824300000|2023-07-31 17:25:00|7695.1|7688.1|7694.1|7687.1|7695.4|7688.4|7693.9|7686.9|0
1690824600000|2023-07-31 17:30:00|7694.4|7687.4|7695.9|7688.9|7696.9|7689.9|7694.4|7687.4|0
1690824900000|2023-07-31 17:35:00|7695.6|7688.6|7697.6|7690.6|7697.9|7690.9|7695.4|7688.4|0
1690825200000|2023-07-31 17:40:00|7697.9|7690.9|7697.9|7690.9|7698.4|7691.4|7696.4|7689.4|0
1690825500000|2023-07-31 17:45:00|7697.4|7690.4|7698.4|7691.4|7698.4|7691.4|7697.4|7690.4|0
1690825800000|2023-07-31 17:50:00|7698.1|7691.1|7697.4|7690.4|7698.1|7691.1|7696.9|7689.9|0
1690826100000|2023-07-31 17:55:00|7697.9|7690.9|7697.9|7690.9|7698.9|7691.9|7697.1|7690.1|0
1690826400000|2023-07-31 18:00:00|7698.1|7691.1|7699.4|7692.4|7699.4|7692.4|7697.9|7690.9|0
1690826700000|2023-07-31 18:05:00|7699.6|7692.6|7698.4|7691.4|7699.9|7692.9|7698.1|7691.1|0
1690827000000|2023-07-31 18:10:00|7698.1|7691.1|7698.9|7691.9|7699.4|7692.4|7697.9|7690.9|0
1690827300000|2023-07-31 18:15:00|7699.1|7692.1|7698.9|7691.9|7699.4|7692.4|7698.4|7691.4|0
1690827600000|2023-07-31 18:20:00|7698.6|7691.6|7699.1|7692.1|7699.9|7692.9|7698.4|7691.4|0
1690827900000|2023-07-31 18:25:00|7698.9|7691.9|7700.4|7693.4|7700.9|7693.9|7698.6|7691.6|0
1690828200000|2023-07-31 18:30:00|7700.6|7693.6|7701.9|7694.9|7701.9|7694.9|7699.9|7692.9|0
1690828500000|2023-07-31 18:35:00|7702.1|7695.1|7702.4|7695.4|7702.4|7695.4|7700.6|7693.6|0
1690828800000|2023-07-31 18:40:00|7702.1|7695.1|7701.9|7694.9|7702.9|7695.9|7701.9|7694.9|0
1690829100000|2023-07-31 18:45:00|7702.4|7695.4|7702.9|7695.9|7702.9|7695.9|7701.9|7694.9|0
1690829400000|2023-07-31 18:50:00|7703.1|7696.1|7702.4|7695.4|7703.6|7696.6|7702.4|7695.4|0
1690829700000|2023-07-31 18:55:00|7702.9|7695.9|7703.9|7696.9|7704.4|7697.4|7702.4|7695.4|0
1690830000000|2023-07-31 19:00:00|7704.4|7697.4|7701.9|7694.9|7704.4|7697.4|7701.9|7694.9|0
1690830300000|2023-07-31 19:05:00|7701.6|7694.6|7701.9|7694.9|7702.4|7695.4|7700.9|7693.9|0
1690830600000|2023-07-31 19:10:00|7701.4|7694.4|7699.9|7692.9|7702.1|7695.1|7699.9|7692.9|0
1690830900000|2023-07-31 19:15:00|7700.4|7693.4|7702.4|7695.4|7702.4|7695.4|7699.9|7692.9|0
1690831200000|2023-07-31 19:20:00|7701.9|7694.9|7701.4|7694.4|7703.1|7696.1|7701.4|7694.4|0
1690831500000|2023-07-31 19:25:00|7700.9|7693.9|7702.9|7695.9|7703.4|7696.4|7700.9|7693.9|0
1690831800000|2023-07-31 19:30:00|7702.4|7695.4|7701.9|7694.9|7702.9|7695.9|7701.9|7694.9|0
1690832100000|2023-07-31 19:35:00|7702.1|7695.1|7701.9|7694.9|7702.9|7695.9|7700.9|7693.9|0
1690832400000|2023-07-31 19:40:00|7701.6|7694.6|7701.9|7694.9|7702.6|7695.6|7700.9|7693.9|0
1690832700000|2023-07-31 19:45:00|7702.1|7695.1|7699.4|7692.4|7702.4|7695.4|7697.9|7690.9|0
1690833000000|2023-07-31 19:50:00|7699.1|7692.1|7702.1|7695.1|7702.9|7695.9|7699.1|7692.1|0
1690833300000|2023-07-31 19:55:00|7702.4|7695.4|7703.6|7696.6|7703.6|7696.6|7700.4|7693.4|0
1690833600000|2023-07-31 20:00:00|7703.7|7696.7|7704.3|7697.3|7705.6|7698.6|7702.9|7695.9|0
1690833900000|2023-07-31 20:05:00|7704.2|7697.2|7704.3|7697.3|7704.6|7697.6|7703.4|7696.4|0
1690834200000|2023-07-31 20:10:00|7704.4|7697.4|7705.5|7698.5|7706.1|7699.1|7704.3|7697.3|0
1690834500000|2023-07-31 20:15:00|7705.3|7698.3|7706.9|7699.9|7707.2|7700.2|7704.6|7697.6|0
1690834800000|2023-07-31 20:20:00|7706.8|7699.8|7706.6|7699.6|7707.2|7700.2|7706.6|7699.6|0
1690835100000|2023-07-31 20:25:00|7706.7|7699.7|7705.4|7698.4|7706.7|7699.7|7705.4|7698.4|0
1690835400000|2023-07-31 20:30:00|7705.5|7698.5|7705.6|7698.6|7706.4|7699.4|7705.5|7698.5|0
1690835700000|2023-07-31 20:35:00|7705.5|7698.5|7705.7|7698.7|7705.8|7698.8|7705.5|7698.5|0
1690836000000|2023-07-31 20:40:00|7705.8|7698.8|7705.4|7698.4|7705.8|7698.8|7705|7698|0
1690836300000|2023-07-31 20:45:00|7705.2|7698.2|7705.4|7698.4|7705.4|7698.4|7704.8|7697.8|0
1690836600000|2023-07-31 20:50:00|7705.5|7698.5|7705.6|7698.6|7705.6|7698.6|7705.4|7698.4|0
1690836900000|2023-07-31 20:55:00|7705.7|7698.7|7705.9|7698.9|7706.2|7699.2|7705.7|7698.7|0
1690837200000|2023-07-31 21:00:00|7705.1|7698.1|7704.9|7697.9|7705.1|7698.1|7704.7|7697.7|0
1690837500000|2023-07-31 21:05:00|7704.8|7697.8|7704.7|7697.7|7705|7698|7704.4|7697.4|0
1690837800000|2023-07-31 21:10:00|7704.6|7697.6|7704.9|7697.9|7704.9|7697.9|7704.4|7697.4|0
1690838400000|2023-07-31 21:20:00|7704.8|7697.8|7704.9|7697.9|7704.9|7697.9|7704.8|7697.8|0
1690838700000|2023-07-31 21:25:00|7705|7698|7704.8|7697.8|7705|7698|7704.7|7697.7|0
1690839000000|2023-07-31 21:30:00|7704.9|7697.9|7705|7698|7705|7698|7704.9|7697.9|0
1690839300000|2023-07-31 21:35:00|7704.8|7697.8|7704.8|7697.8|7704.9|7697.9|7704.8|7697.8|0
1690839900000|2023-07-31 21:45:00|7704.9|7697.9|7705|7698|7705|7698|7704.8|7697.8|0
1690840200000|2023-07-31 21:50:00|7705.1|7698.1|7705.1|7698.1|7705.1|7698.1|7705|7698|0
1690840500000|2023-07-31 21:55:00|7705.2|7698.2|7705.4|7698.4|7705.5|7698.5|7705.2|7698.2|0
1690840800000|2023-07-31 22:00:00|7705.3|7698.3|7706.3|7699.3|7706.9|7699.9|7705.2|7698.2|0
1690841100000|2023-07-31 22:05:00|7706.4|7699.4|7706|7699|7706.6|7699.6|7705.4|7698.4|0
1690841400000|2023-07-31 22:10:00|7705.9|7698.9|7706.2|7699.2|7706.2|7699.2|7705.7|7698.7|0
1690841700000|2023-07-31 22:15:00|7706.3|7699.3|7705.7|7698.7|7706.3|7699.3|7705.7|7698.7|0
1690842000000|2023-07-31 22:20:00|7705.5|7698.5|7705.4|7698.4|7705.7|7698.7|7704.8|7697.8|0
1690842300000|2023-07-31 22:25:00|7705.5|7698.5|7704.4|7697.4|7705.5|7698.5|7704.4|7697.4|0
1690842600000|2023-07-31 22:30:00|7704.3|7697.3|7703.5|7696.5|7704.3|7697.3|7703.2|7696.2|0
1690842900000|2023-07-31 22:35:00|7703.6|7696.6|7703.5|7696.5|7704.1|7697.1|7703.4|7696.4|0
1690843200000|2023-07-31 22:40:00|7703.6|7696.6|7703.5|7696.5|7703.7|7696.7|7703.2|7696.2|0
1690843500000|2023-07-31 22:45:00|7703.4|7696.4|7703.8|7696.8|7703.8|7696.8|7703.3|7696.3|0
1690843800000|2023-07-31 22:50:00|7703.7|7696.7|7702.7|7695.7|7704.1|7697.1|7702.7|7695.7|0
1690844100000|2023-07-31 22:55:00|7702.8|7695.8|7702.9|7695.9|7703.3|7696.3|7702.8|7695.8|0
1690844400000|2023-07-31 23:00:00|7703.3|7696.3|7703.3|7696.3|7703.5|7696.5|7702.9|7695.9|0
1690844700000|2023-07-31 23:05:00|7703.2|7696.2|7702.7|7695.7|7703.3|7696.3|7702.7|7695.7|0
1690845000000|2023-07-31 23:10:00|7702.8|7695.8|7702.9|7695.9|7702.9|7695.9|7702.7|7695.7|0
1690845300000|2023-07-31 23:15:00|7703|7696|7702.7|7695.7|7703.5|7696.5|7702.7|7695.7|0
1690845600000|2023-07-31 23:20:00|7702.8|7695.8|7702.9|7695.9|7702.9|7695.9|7702.6|7695.6|0
1690845900000|2023-07-31 23:25:00|7702.7|7695.7|7702|7695|7702.7|7695.7|7702|7695|0
1690846200000|2023-07-31 23:30:00|7702.1|7695.1|7702.6|7695.6|7702.6|7695.6|7702.1|7695.1|0
1690846500000|2023-07-31 23:35:00|7702.7|7695.7|7702.9|7695.9|7703.7|7696.7|7702.7|7695.7|0
1690846800000|2023-07-31 23:40:00|7702.8|7695.8|7702.6|7695.6|7702.9|7695.9|7702.6|7695.6|0
1690847100000|2023-07-31 23:45:00|7702.7|7695.7|7703.2|7696.2|7703.2|7696.2|7702.6|7695.6|0
1690847400000|2023-07-31 23:50:00|7703.1|7696.1|7703.9|7696.9|7703.9|7696.9|7702.8|7695.8|0
1690847700000|2023-07-31 23:55:00|7704|7697|7704.2|7697.2|7704.2|7697.2|7703.9|7696.9|0
1690848000000|2023-08-01 00:00:00|7704.1|7697.1|7706.6|7699.6|7710.1|7703.1|7703.6|7696.6|0
1690848300000|2023-08-01 00:05:00|7706.9|7699.9|7709.4|7702.4|7709.4|7702.4|7706.9|7699.9|0
1690848600000|2023-08-01 00:10:00|7710.9|7703.9|7710.9|7703.9|7711.6|7704.6|7710.4|7703.4|0
1690848900000|2023-08-01 00:15:00|7711.1|7704.1|7711.1|7704.1|7712.4|7705.4|7710.6|7703.6|0
1690849200000|2023-08-01 00:20:00|7710.9|7703.9|7710.6|7703.6|7712.1|7705.1|7710.6|7703.6|0
1690849500000|2023-08-01 00:25:00|7710.9|7703.9|7709.4|7702.4|7711.1|7704.1|7709.4|7702.4|0
1690849800000|2023-08-01 00:30:00|7707.6|7700.6|7704.6|7697.6|7708.6|7701.6|7704.6|7697.6|0
1690850100000|2023-08-01 00:35:00|7704.9|7697.9|7705.1|7698.1|7705.6|7698.6|7704.6|7697.6|0
1690850400000|2023-08-01 00:40:00|7705.4|7698.4|7703.6|7696.6|7705.4|7698.4|7703.6|7696.6|0
1690850700000|2023-08-01 00:45:00|7703.4|7696.4|7703.6|7696.6|7704.1|7697.1|7703.1|7696.1|0
1690851000000|2023-08-01 00:50:00|7703.4|7696.4|7704.6|7697.6|7705.1|7698.1|7703.1|7696.1|0
1690851300000|2023-08-01 00:55:00|7704.4|7697.4|7706.4|7699.4|7706.4|7699.4|7703.9|7696.9|0
1690851600000|2023-08-01 01:00:00|7706.1|7699.1|7704.9|7697.9|7706.1|7699.1|7704.6|7697.6|0
1690851900000|2023-08-01 01:05:00|7705.1|7698.1|7704.4|7697.4|7705.4|7698.4|7703.6|7696.6|0
1690852200000|2023-08-01 01:10:00|7703.9|7696.9|7703.1|7696.1|7704.1|7697.1|7703.1|7696.1|0
1690852500000|2023-08-01 01:15:00|7703.6|7696.6|7705.4|7698.4|7705.4|7698.4|7702.9|7695.9|0
1690852800000|2023-08-01 01:20:00|7705.6|7698.6|7704.9|7697.9|7705.6|7698.6|7704.9|7697.9|0
1690853100000|2023-08-01 01:25:00|7704.4|7697.4|7704.6|7697.6|7705.6|7698.6|7704.4|7697.4|0
1690853400000|2023-08-01 01:30:00|7704.1|7697.1|7704.6|7697.6|7705.4|7698.4|7703.1|7696.1|0
1690853700000|2023-08-01 01:35:00|7704.4|7697.4|7703.9|7696.9|7705.1|7698.1|7703.1|7696.1|0
1690854000000|2023-08-01 01:40:00|7704.1|7697.1|7704.4|7697.4|7704.9|7697.9|7703.1|7696.1|0
1690854300000|2023-08-01 01:45:00|7704.1|7697.1|7704.1|7697.1|7704.4|7697.4|7701.6|7694.6|0
1690854600000|2023-08-01 01:50:00|7703.9|7696.9|7703.9|7696.9|7704.1|7697.1|7703.1|7696.1|0
1690854900000|2023-08-01 01:55:00|7703.6|7696.6|7704.4|7697.4|7705.9|7698.9|7703.6|7696.6|0
1690855200000|2023-08-01 02:00:00|7704.6|7697.6|7704.4|7697.4|7705.1|7698.1|7704.1|7697.1|0
1690855500000|2023-08-01 02:05:00|7704.1|7697.1|7704.1|7697.1|7705.6|7698.6|7704.1|7697.1|0
1690855800000|2023-08-01 02:10:00|7703.6|7696.6|7702.6|7695.6|7703.6|7696.6|7702.6|7695.6|0
1690856100000|2023-08-01 02:15:00|7702.9|7695.9|7701.9|7694.9|7702.9|7695.9|7701.4|7694.4|0
1690856400000|2023-08-01 02:20:00|7701.4|7694.4|7702.9|7695.9|7703.1|7696.1|7701.4|7694.4|0
1690856700000|2023-08-01 02:25:00|7703.1|7696.1|7702.6|7695.6|7703.1|7696.1|7701.9|7694.9|0
1690857000000|2023-08-01 02:30:00|7702.1|7695.1|7700.6|7693.6|7702.4|7695.4|7700.6|7693.6|0
1690857300000|2023-08-01 02:35:00|7700.9|7693.9|7700.6|7693.6|7701.4|7694.4|7700.1|7693.1|0
1690857600000|2023-08-01 02:40:00|7700.9|7693.9|7699.9|7692.9|7700.9|7693.9|7699.9|7692.9|0
1690857900000|2023-08-01 02:45:00|7699.6|7692.6|7698.4|7691.4|7699.9|7692.9|7698.4|7691.4|0
1690858200000|2023-08-01 02:50:00|7697.9|7690.9|7697.6|7690.6|7698.1|7691.1|7696.4|7689.4|0
1690858500000|2023-08-01 02:55:00|7697.9|7690.9|7697.9|7690.9|7697.9|7690.9|7697.4|7690.4|0
1690858800000|2023-08-01 03:00:00|7698.1|7691.1|7698.6|7691.6|7698.6|7691.6|7697.9|7690.9|0
1690859100000|2023-08-01 03:05:00|7698.1|7691.1|7699.4|7692.4|7699.6|7692.6|7698.1|7691.1|0
1690859400000|2023-08-01 03:10:00|7699.6|7692.6|7699.4|7692.4|7699.6|7692.6|7699.4|7692.4|0
1690859700000|2023-08-01 03:15:00|7699.1|7692.1|7699.4|7692.4|7699.4|7692.4|7699.1|7692.1|0
1690860000000|2023-08-01 03:20:00|7699.6|7692.6|7700.1|7693.1|7700.1|7693.1|7699.4|7692.4|0
1690860300000|2023-08-01 03:25:00|7699.6|7692.6|7699.6|7692.6|7700.1|7693.1|7699.1|7692.1|0
1690860600000|2023-08-01 03:30:00|7699.9|7692.9|7697.6|7690.6|7700.1|7693.1|7697.4|7690.4|0
1690860900000|2023-08-01 03:35:00|7698.1|7691.1|7697.9|7690.9|7698.9|7691.9|7697.6|7690.6|0
1690861200000|2023-08-01 03:40:00|7697.6|7690.6|7698.6|7691.6|7698.9|7691.9|7697.6|7690.6|0
1690861500000|2023-08-01 03:45:00|7698.9|7691.9|7699.1|7692.1|7699.1|7692.1|7698.6|7691.6|0
1690861800000|2023-08-01 03:50:00|7699.4|7692.4|7699.1|7692.1|7699.6|7692.6|7699.1|7692.1|0
1690862100000|2023-08-01 03:55:00|7699.4|7692.4|7699.4|7692.4|7699.6|7692.6|7699.1|7692.1|0
1690862400000|2023-08-01 04:00:00|7699.6|7692.6|7703.6|7696.6|7703.6|7696.6|7699.6|7692.6|0
1690862700000|2023-08-01 04:05:00|7702.6|7695.6|7703.6|7696.6|7703.6|7696.6|7702.6|7695.6|0
1690863000000|2023-08-01 04:10:00|7703.9|7696.9|7703.4|7696.4|7703.9|7696.9|7703.1|7696.1|0
1690863300000|2023-08-01 04:15:00|7703.1|7696.1|7703.1|7696.1|7704.4|7697.4|7702.9|7695.9|0
1690863600000|2023-08-01 04:20:00|7702.9|7695.9|7703.1|7696.1|7703.4|7696.4|7702.9|7695.9|0
1690863900000|2023-08-01 04:25:00|7703.4|7696.4|7703.4|7696.4|7703.9|7696.9|7702.6|7695.6|0
1690864200000|2023-08-01 04:30:00|7703.6|7696.6|7703.4|7696.4|7705.4|7698.4|7703.4|7696.4|0
1690864500000|2023-08-01 04:35:00|7702.6|7695.6|7703.1|7696.1|7704.1|7697.1|7702.4|7695.4|0
1690864800000|2023-08-01 04:40:00|7702.9|7695.9|7702.6|7695.6|7703.1|7696.1|7701.4|7694.4|0
1690865100000|2023-08-01 04:45:00|7702.9|7695.9|7702.1|7695.1|7703.4|7696.4|7702.1|7695.1|0
1690865400000|2023-08-01 04:50:00|7702.4|7695.4|7702.6|7695.6|7703.1|7696.1|7701.6|7694.6|0
1690865700000|2023-08-01 04:55:00|7702.9|7695.9|7704.9|7697.9|7704.9|7697.9|7702.9|7695.9|0
1690866000000|2023-08-01 05:00:00|7704.6|7697.6|7705.6|7698.6|7706.1|7699.1|7703.6|7696.6|0
1690866300000|2023-08-01 05:05:00|7705.4|7698.4|7704.9|7697.9|7705.9|7698.9|7703.9|7696.9|0
1690866600000|2023-08-01 05:10:00|7704.6|7697.6|7703.4|7696.4|7704.6|7697.6|7703.1|7696.1|0
1690866900000|2023-08-01 05:15:00|7703.6|7696.6|7703.1|7696.1|7704.6|7697.6|7703.1|7696.1|0
1690867200000|2023-08-01 05:20:00|7703.6|7696.6|7705.4|7698.4|7705.4|7698.4|7703.1|7696.1|0
1690867500000|2023-08-01 05:25:00|7705.9|7698.9|7706.9|7699.9|7708.1|7701.1|7705.6|7698.6|0
1690867800000|2023-08-01 05:30:00|7706.4|7699.4|7707.6|7700.6|7708.1|7701.1|7706.4|7699.4|0
1690868100000|2023-08-01 05:35:00|7707.4|7700.4|7705.9|7698.9|7707.9|7700.9|7705.6|7698.6|0
1690868400000|2023-08-01 05:40:00|7706.1|7699.1|7702.6|7695.6|7706.9|7699.9|7702.6|7695.6|0
1690868700000|2023-08-01 05:45:00|7702.1|7695.1|7703.1|7696.1|7703.1|7696.1|7702.1|7695.1|0
1690869000000|2023-08-01 05:50:00|7702.9|7695.9|7704.4|7697.4|7704.6|7697.6|7702.9|7695.9|0
1690869300000|2023-08-01 05:55:00|7704.6|7697.6|7706.9|7699.9|7706.9|7699.9|7704.4|7697.4|0
1690869600000|2023-08-01 06:00:00|7706.4|7699.4|7701.4|7694.4|7707.9|7700.9|7700.9|7693.9|0
1690869900000|2023-08-01 06:05:00|7701.6|7694.6|7700.6|7693.6|7702.1|7695.1|7699.9|7692.9|0
1690870200000|2023-08-01 06:10:00|7700.4|7693.4|7701.9|7694.9|7703.6|7696.6|7700.4|7693.4|0
1690870500000|2023-08-01 06:15:00|7701.4|7694.4|7697.4|7690.4|7702.4|7695.4|7697.4|7690.4|0
1690870800000|2023-08-01 06:20:00|7696.9|7689.9|7698.1|7691.1|7698.9|7691.9|7696.4|7689.4|0
1690871100000|2023-08-01 06:25:00|7697.9|7690.9|7697.1|7690.1|7698.4|7691.4|7697.1|7690.1|0
1690871400000|2023-08-01 06:30:00|7697.4|7690.4|7699.9|7692.9|7699.9|7692.9|7697.4|7690.4|0
1690871700000|2023-08-01 06:35:00|7699.6|7692.6|7696.6|7689.6|7699.6|7692.6|7696.4|7689.4|0
1690872000000|2023-08-01 06:40:00|7696.9|7689.9|7697.6|7690.6|7698.1|7691.1|7696.1|7689.1|0
1690872300000|2023-08-01 06:45:00|7697.4|7690.4|7698.1|7691.1|7698.4|7691.4|7696.4|7689.4|0
1690872600000|2023-08-01 06:50:00|7698.4|7691.4|7697.9|7690.9|7700.4|7693.4|7697.9|7690.9|0
1690872900000|2023-08-01 06:55:00|7697.4|7690.4|7696.9|7689.9|7697.4|7690.4|7693.6|7686.6|0
1690873200000|2023-08-01 07:00:00|7697.4|7690.4|7693.4|7686.4|7697.9|7690.9|7687.9|7680.9|0
1690873500000|2023-08-01 07:05:00|7693.9|7686.9|7711.9|7704.9|7711.9|7704.9|7693.9|7686.9|0
1690873800000|2023-08-01 07:10:00|7711.4|7704.4|7711.1|7704.1|7716.4|7709.4|7709.4|7702.4|0
1690874100000|2023-08-01 07:15:00|7711.4|7704.4|7709.4|7702.4|7715.6|7708.6|7709.4|7702.4|0
1690874400000|2023-08-01 07:20:00|7708.9|7701.9|7710.1|7703.1|7710.9|7703.9|7705.9|7698.9|0
1690874700000|2023-08-01 07:25:00|7709.9|7702.9|7709.1|7702.1|7713.9|7706.9|7708.4|7701.4|0
1690875000000|2023-08-01 07:30:00|7709.6|7702.6|7707.6|7700.6|7711.1|7704.1|7702.9|7695.9|0
1690875300000|2023-08-01 07:35:00|7707.4|7700.4|7707.1|7700.1|7710.4|7703.4|7705.9|7698.9|0
1690875600000|2023-08-01 07:40:00|7707.4|7700.4|7711.6|7704.6|7712.9|7705.9|7706.9|7699.9|0
1690875900000|2023-08-01 07:45:00|7711.4|7704.4|7705.4|7698.4|7711.9|7704.9|7705.4|7698.4|0
1690876200000|2023-08-01 07:50:00|7705.9|7698.9|7699.9|7692.9|7705.9|7698.9|7698.1|7691.1|0
1690876500000|2023-08-01 07:55:00|7699.6|7692.6|7700.9|7693.9|7704.1|7697.1|7696.9|7689.9|0
1690876800000|2023-08-01 08:00:00|7701.1|7694.1|7699.8|7692.8|7706.3|7699.3|7697.6|7690.6|0
1690877100000|2023-08-01 08:05:00|7699.6|7692.6|7694.6|7687.6|7699.6|7692.6|7691.1|7684.1|0
1690877400000|2023-08-01 08:10:00|7694.3|7687.3|7697.8|7690.8|7698.6|7691.6|7693.8|7686.8|0
1690877700000|2023-08-01 08:15:00|7697.6|7690.6|7694.3|7687.3|7698.3|7691.3|7694.1|7687.1|0
1690878000000|2023-08-01 08:20:00|7694.1|7687.1|7696.6|7689.6|7698.1|7691.1|7694.1|7687.1|0
1690878300000|2023-08-01 08:25:00|7696.8|7689.8|7692.1|7685.1|7697.6|7690.6|7692.1|7685.1|0
1690878600000|2023-08-01 08:30:00|7691.8|7684.8|7690.6|7683.6|7693.6|7686.6|7688.6|7681.6|0
1690878900000|2023-08-01 08:35:00|7690.3|7683.3|7694.3|7687.3|7695.6|7688.6|7689.1|7682.1|0
1690879200000|2023-08-01 08:40:00|7693.6|7686.6|7695.6|7688.6|7697.1|7690.1|7693.6|7686.6|0
1690879500000|2023-08-01 08:45:00|7695.1|7688.1|7692.8|7685.8|7695.6|7688.6|7689.1|7682.1|0
1690879800000|2023-08-01 08:50:00|7693.1|7686.1|7692.8|7685.8|7697.1|7690.1|7692.6|7685.6|0
1690880100000|2023-08-01 08:55:00|7692.6|7685.6|7695.1|7688.1|7697.8|7690.8|7691.6|7684.6|0
1690880400000|2023-08-01 09:00:00|7694.6|7687.6|7693.3|7686.3|7694.6|7687.6|7691.1|7684.1|0
1690880700000|2023-08-01 09:05:00|7693.1|7686.1|7686.8|7679.8|7696.1|7689.1|7686.3|7679.3|0
1690881000000|2023-08-01 09:10:00|7687.1|7680.1|7682.3|7675.3|7690.6|7683.6|7682.3|7675.3|0
1690881300000|2023-08-01 09:15:00|7682.1|7675.1|7682.6|7675.6|7684.1|7677.1|7678.1|7671.1|0
1690881600000|2023-08-01 09:20:00|7682.3|7675.3|7678.1|7671.1|7684.1|7677.1|7677.6|7670.6|0
1690881900000|2023-08-01 09:25:00|7678.3|7671.3|7674.8|7667.8|7679.6|7672.6|7673.6|7666.6|0
1690882200000|2023-08-01 09:30:00|7674.6|7667.6|7666.1|7659.1|7674.8|7667.8|7665.3|7658.3|0
1690882500000|2023-08-01 09:35:00|7666.6|7659.6|7667.1|7660.1|7667.6|7660.6|7662.6|7655.6|0
1690882800000|2023-08-01 09:40:00|7666.8|7659.8|7656.1|7649.1|7667.1|7660.1|7656.1|7649.1|0
1690883100000|2023-08-01 09:45:00|7655.6|7648.6|7663.1|7656.1|7664.6|7657.6|7655.3|7648.3|0
1690883400000|2023-08-01 09:50:00|7663.3|7656.3|7654.6|7647.6|7663.3|7656.3|7654.1|7647.1|0
1690883700000|2023-08-01 09:55:00|7654.3|7647.3|7667.1|7660.1|7668.1|7661.1|7653.6|7646.6|0
1690884000000|2023-08-01 10:00:00|7667.6|7660.6|7662.8|7655.8|7667.6|7660.6|7662.3|7655.3|0
1690884300000|2023-08-01 10:05:00|7663.1|7656.1|7667.6|7660.6|7671.6|7664.6|7661.6|7654.6|0
1690884600000|2023-08-01 10:10:00|7668.1|7661.1|7668.1|7661.1|7671.6|7664.6|7666.6|7659.6|0
1690884900000|2023-08-01 10:15:00|7668.6|7661.6|7669.1|7662.1|7670.6|7663.6|7667.6|7660.6|0
1690885200000|2023-08-01 10:20:00|7668.8|7661.8|7673.8|7666.8|7674.6|7667.6|7668.8|7661.8|0
1690885500000|2023-08-01 10:25:00|7673.6|7666.6|7672.1|7665.1|7674.6|7667.6|7671.1|7664.1|0
1690885800000|2023-08-01 10:30:00|7671.6|7664.6|7672.8|7665.8|7673.6|7666.6|7670.1|7663.1|0
1690886100000|2023-08-01 10:35:00|7673.1|7666.1|7680.1|7673.1|7680.1|7673.1|7673.1|7666.1|0
1690886400000|2023-08-01 10:40:00|7679.6|7672.6|7683.8|7676.8|7684.1|7677.1|7677.8|7670.8|0
1690886700000|2023-08-01 10:45:00|7684.1|7677.1|7684.3|7677.3|7685.1|7678.1|7682.1|7675.1|0
1690887000000|2023-08-01 10:50:00|7684.6|7677.6|7688.8|7681.8|7689.6|7682.6|7683.6|7676.6|0
1690887300000|2023-08-01 10:55:00|7688.6|7681.6|7695.8|7688.8|7696.1|7689.1|7688.6|7681.6|0
1690887600000|2023-08-01 11:00:00|7696.1|7689.1|7698.8|7691.8|7699.1|7692.1|7694.6|7687.6|0
1690887900000|2023-08-01 11:05:00|7699.1|7692.1|7696.3|7689.3|7699.1|7692.1|7693.6|7686.6|0
1690888200000|2023-08-01 11:10:00|7696.1|7689.1|7697.6|7690.6|7699.8|7692.8|7695.8|7688.8|0
1690888500000|2023-08-01 11:15:00|7697.3|7690.3|7691.1|7684.1|7697.3|7690.3|7691.1|7684.1|0
1690888800000|2023-08-01 11:20:00|7690.6|7683.6|7688.3|7681.3|7691.1|7684.1|7688.1|7681.1|0
1690889100000|2023-08-01 11:25:00|7688.6|7681.6|7691.1|7684.1|7691.6|7684.6|7688.1|7681.1|0
1690889400000|2023-08-01 11:30:00|7690.8|7683.8|7688.1|7681.1|7691.8|7684.8|7687.8|7680.8|0
1690889700000|2023-08-01 11:35:00|7687.8|7680.8|7686.1|7679.1|7688.1|7681.1|7685.8|7678.8|0
1690890000000|2023-08-01 11:40:00|7685.8|7678.8|7684.8|7677.8|7687.3|7680.3|7684|7677|0
1690890300000|2023-08-01 11:45:00|7684.3|7677.3|7687.5|7680.5|7687.8|7680.8|7683.8|7676.8|0
1690890600000|2023-08-01 11:50:00|7687.3|7680.3|7685.8|7678.8|7687.8|7680.8|7685.3|7678.3|0
1690890900000|2023-08-01 11:55:00|7685.3|7678.3|7686.8|7679.8|7687.3|7680.3|7685.3|7678.3|0
1690891200000|2023-08-01 12:00:00|7686.3|7679.3|7685|7678|7687.3|7680.3|7683.3|7676.3|0
1690891500000|2023-08-01 12:05:00|7685.3|7678.3|7680|7673|7685.3|7678.3|7679.8|7672.8|0
1690891800000|2023-08-01 12:10:00|7679.8|7672.8|7688.5|7681.5|7688.5|7681.5|7679.8|7672.8|0
1690892100000|2023-08-01 12:15:00|7688.3|7681.3|7686.3|7679.3|7690.8|7683.8|7685.3|7678.3|0
1690892400000|2023-08-01 12:20:00|7686.8|7679.8|7682.8|7675.8|7687.5|7680.5|7682.8|7675.8|0
1690892700000|2023-08-01 12:25:00|7683|7676|7682|7675|7684.8|7677.8|7681.8|7674.8|0
1690893000000|2023-08-01 12:30:00|7681.8|7674.8|7681.3|7674.3|7683|7676|7677.8|7670.8|0
1690893300000|2023-08-01 12:35:00|7680.8|7673.8|7680.5|7673.5|7682.3|7675.3|7678.5|7671.5|0
1690893600000|2023-08-01 12:40:00|7680.3|7673.3|7683.8|7676.8|7683.8|7676.8|7678.8|7671.8|0
1690893900000|2023-08-01 12:45:00|7684.3|7677.3|7678.8|7671.8|7684.3|7677.3|7678.3|7671.3|0
1690894200000|2023-08-01 12:50:00|7678.5|7671.5|7679.5|7672.5|7679.8|7672.8|7676.3|7669.3|0
1690894500000|2023-08-01 12:55:00|7679.3|7672.3|7678.5|7671.5|7680.3|7673.3|7676.8|7669.8|0
1690894800000|2023-08-01 13:00:00|7677.8|7670.8|7673.3|7666.3|7678|7671|7670|7663|0
1690895100000|2023-08-01 13:05:00|7673.8|7666.8|7677.3|7670.3|7680.5|7673.5|7673.8|7666.8|0
1690895400000|2023-08-01 13:10:00|7677|7670|7683|7676|7683.3|7676.3|7676.8|7669.8|0
1690895700000|2023-08-01 13:15:00|7682.8|7675.8|7681.8|7674.8|7683.3|7676.3|7678.5|7671.5|0
1690896000000|2023-08-01 13:20:00|7681.5|7674.5|7681.3|7674.3|7682.3|7675.3|7679.3|7672.3|0
1690896300000|2023-08-01 13:25:00|7680.8|7673.8|7683.5|7676.5|7683.5|7676.5|7680.8|7673.8|0
1690896600000|2023-08-01 13:30:00|7683.8|7676.8|7686|7679|7692.3|7685.3|7683.8|7676.8|0
1690896900000|2023-08-01 13:35:00|7685.5|7678.5|7689.5|7682.5|7694|7687|7685|7678|0
1690897200000|2023-08-01 13:40:00|7689.3|7682.3|7686|7679|7691.3|7684.3|7685.5|7678.5|0
1690897500000|2023-08-01 13:45:00|7686.3|7679.3|7693.3|7686.3|7693.3|7686.3|7685.8|7678.8|0
1690897800000|2023-08-01 13:50:00|7692.8|7685.8|7692.8|7685.8|7693.8|7686.8|7688.8|7681.8|0
1690898100000|2023-08-01 13:55:00|7693|7686|7693.5|7686.5|7694.3|7687.3|7691.3|7684.3|0
1690898400000|2023-08-01 14:00:00|7691.5|7684.5|7699.8|7692.8|7700.8|7693.8|7691|7684|0
1690898700000|2023-08-01 14:05:00|7699.3|7692.3|7695.3|7688.3|7699.3|7692.3|7691.3|7684.3|0
1690899000000|2023-08-01 14:10:00|7694.4|7687.4|7691.4|7684.4|7695.4|7688.4|7690.4|7683.4|0
1690899300000|2023-08-01 14:15:00|7691.1|7684.1|7686.9|7679.9|7692.4|7685.4|7685.1|7678.1|0
1690899600000|2023-08-01 14:20:00|7686.6|7679.6|7686.9|7679.9|7687.4|7680.4|7684.6|7677.6|0
1690899900000|2023-08-01 14:25:00|7686.4|7679.4|7683.9|7676.9|7686.4|7679.4|7682.6|7675.6|0
1690900200000|2023-08-01 14:30:00|7684.4|7677.4|7683.6|7676.6|7685.1|7678.1|7681.4|7674.4|0
1690900500000|2023-08-01 14:35:00|7683.4|7676.4|7676.9|7669.9|7684.4|7677.4|7676.9|7669.9|0
1690900800000|2023-08-01 14:40:00|7677.4|7670.4|7678.4|7671.4|7681.9|7674.9|7676.4|7669.4|0
1690901100000|2023-08-01 14:45:00|7678.9|7671.9|7676.4|7669.4|7679.4|7672.4|7674.4|7667.4|0
1690901400000|2023-08-01 14:50:00|7676.9|7669.9|7672.9|7665.9|7676.9|7669.9|7672.4|7665.4|0
1690901700000|2023-08-01 14:55:00|7672.6|7665.6|7673.9|7666.9|7676.4|7669.4|7671.9|7664.9|0
1690902000000|2023-08-01 15:00:00|7674.6|7667.6|7670.4|7663.4|7676.4|7669.4|7667.9|7660.9|0
1690902300000|2023-08-01 15:05:00|7670.6|7663.6|7673.1|7666.1|7674.4|7667.4|7669.4|7662.4|0
1690902600000|2023-08-01 15:10:00|7673.4|7666.4|7669.4|7662.4|7674.4|7667.4|7669.1|7662.1|0
1690902900000|2023-08-01 15:15:00|7668.9|7661.9|7668.9|7661.9|7670.4|7663.4|7667.4|7660.4|0
1690903200000|2023-08-01 15:20:00|7668.4|7661.4|7668.9|7661.9|7669.4|7662.4|7666.9|7659.9|0
1690903500000|2023-08-01 15:25:00|7669.1|7662.1|7668.4|7661.4|7672.9|7665.9|7668.4|7661.4|0
1690903800000|2023-08-01 15:30:00|7668.9|7661.9|7669.9|7662.9|7671.4|7664.4|7664.9|7657.9|0
1690904100000|2023-08-01 15:35:00|7670.4|7663.4|7668.4|7661.4|7671.9|7664.9|7667.4|7660.4|0
1690904400000|2023-08-01 15:40:00|7668.6|7661.6|7664.9|7657.9|7668.9|7661.9|7663.9|7656.9|0
1690904700000|2023-08-01 15:45:00|7664.4|7657.4|7666.4|7659.4|7666.9|7659.9|7663.4|7656.4|0
1690905000000|2023-08-01 15:50:00|7666.9|7659.9|7666.9|7659.9|7667.6|7660.6|7665.9|7658.9|0
1690905300000|2023-08-01 15:55:00|7667.1|7660.1|7668.9|7661.9|7669.4|7662.4|7665.9|7658.9|0
1690905600000|2023-08-01 16:00:00|7669.4|7662.4|7667.9|7660.9|7669.4|7662.4|7667.4|7660.4|0
1690905900000|2023-08-01 16:05:00|7667.4|7660.4|7666.9|7659.9|7667.4|7660.4|7663.6|7656.6|0
1690906200000|2023-08-01 16:10:00|7667.1|7660.1|7665.9|7658.9|7667.6|7660.6|7664.4|7657.4|0
1690906500000|2023-08-01 16:15:00|7666.4|7659.4|7662.4|7655.4|7666.4|7659.4|7661.9|7654.9|0
1690906800000|2023-08-01 16:20:00|7662.1|7655.1|7664.4|7657.4|7665.4|7658.4|7661.4|7654.4|0
1690907100000|2023-08-01 16:25:00|7663.9|7656.9|7663.4|7656.4|7664.9|7657.9|7663.4|7656.4|0
1690907400000|2023-08-01 16:30:00|7662.9|7655.9|7663.4|7656.4|7664.4|7657.4|7660.9|7653.9|0
1690907700000|2023-08-01 16:35:00|7663.9|7656.9|7664.4|7657.4|7665.4|7658.4|7663.4|7656.4|0
1690908000000|2023-08-01 16:40:00|7664.6|7657.6|7665.4|7658.4|7665.6|7658.6|7664.1|7657.1|0
1690908300000|2023-08-01 16:45:00|7666.1|7659.1|7664.4|7657.4|7666.1|7659.1|7663.9|7656.9|0
1690908600000|2023-08-01 16:50:00|7663.9|7656.9|7663.9|7656.9|7664.1|7657.1|7661.9|7654.9|0
1690908900000|2023-08-01 16:55:00|7663.4|7656.4|7664.4|7657.4|7664.4|7657.4|7662.9|7655.9|0
1690909200000|2023-08-01 17:00:00|7663.9|7656.9|7665.4|7658.4|7665.9|7658.9|7663.6|7656.6|0
1690909500000|2023-08-01 17:05:00|7665.6|7658.6|7663.4|7656.4|7665.9|7658.9|7663.4|7656.4|0
1690909800000|2023-08-01 17:10:00|7663.9|7656.9|7663.4|7656.4|7664.9|7657.9|7662.9|7655.9|0
1690910100000|2023-08-01 17:15:00|7663.6|7656.6|7664.4|7657.4|7666.4|7659.4|7663.6|7656.6|0
1690910400000|2023-08-01 17:20:00|7664.9|7657.9|7666.9|7659.9|7666.9|7659.9|7664.4|7657.4|0
1690910700000|2023-08-01 17:25:00|7666.4|7659.4|7665.9|7658.9|7666.6|7659.6|7664.9|7657.9|0
1690911000000|2023-08-01 17:30:00|7666.4|7659.4|7666.4|7659.4|7666.9|7659.9|7665.4|7658.4|0
1690911300000|2023-08-01 17:35:00|7666.9|7659.9|7667.4|7660.4|7667.9|7660.9|7665.9|7658.9|0
1690911600000|2023-08-01 17:40:00|7666.9|7659.9|7667.9|7660.9|7667.9|7660.9|7666.9|7659.9|0
1690911900000|2023-08-01 17:45:00|7667.4|7660.4|7668.9|7661.9|7669.4|7662.4|7667.4|7660.4|0
1690912200000|2023-08-01 17:50:00|7669.1|7662.1|7669.9|7662.9|7670.1|7663.1|7669.1|7662.1|0
1690912500000|2023-08-01 17:55:00|7670.4|7663.4|7669.4|7662.4|7670.4|7663.4|7669.1|7662.1|0
1690912800000|2023-08-01 18:00:00|7669.1|7662.1|7668.9|7661.9|7669.4|7662.4|7667.9|7660.9|0
1690913100000|2023-08-01 18:05:00|7668.4|7661.4|7666.9|7659.9|7668.9|7661.9|7666.6|7659.6|0
1690913400000|2023-08-01 18:10:00|7667.4|7660.4|7667.4|7660.4|7667.4|7660.4|7665.9|7658.9|0
1690913700000|2023-08-01 18:15:00|7667.9|7660.9|7668.9|7661.9|7669.4|7662.4|7667.4|7660.4|0
1690914000000|2023-08-01 18:20:00|7668.6|7661.6|7666.9|7659.9|7668.6|7661.6|7666.4|7659.4|0
1690914300000|2023-08-01 18:25:00|7667.1|7660.1|7664.4|7657.4|7667.1|7660.1|7663.4|7656.4|0
1690914600000|2023-08-01 18:30:00|7664.6|7657.6|7664.9|7657.9|7665.4|7658.4|7663.9|7656.9|0
1690914900000|2023-08-01 18:35:00|7665.1|7658.1|7665.9|7658.9|7666.6|7659.6|7665.1|7658.1|0
1690915200000|2023-08-01 18:40:00|7665.4|7658.4|7664.9|7657.9|7666.4|7659.4|7664.6|7657.6|0
1690915500000|2023-08-01 18:45:00|7664.6|7657.6|7665.4|7658.4|7665.9|7658.9|7664.6|7657.6|0
1690915800000|2023-08-01 18:50:00|7665.6|7658.6|7663.9|7656.9|7666.1|7659.1|7663.9|7656.9|0
1690916100000|2023-08-01 18:55:00|7664.4|7657.4|7662.9|7655.9|7665.4|7658.4|7662.4|7655.4|0
1690916400000|2023-08-01 19:00:00|7663.4|7656.4|7663.9|7656.9|7664.1|7657.1|7662.9|7655.9|0
1690916700000|2023-08-01 19:05:00|7664.1|7657.1|7663.9|7656.9|7664.4|7657.4|7662.9|7655.9|0
1690917000000|2023-08-01 19:10:00|7663.4|7656.4|7663.9|7656.9|7665.4|7658.4|7663.4|7656.4|0
1690917300000|2023-08-01 19:15:00|7664.4|7657.4|7663.9|7656.9|7664.4|7657.4|7663.1|7656.1|0
1690917600000|2023-08-01 19:20:00|7664.4|7657.4|7665.4|7658.4|7665.9|7658.9|7663.9|7656.9|0
1690917900000|2023-08-01 19:25:00|7665.6|7658.6|7665.9|7658.9|7665.9|7658.9|7664.4|7657.4|0
1690918200000|2023-08-01 19:30:00|7665.6|7658.6|7665.9|7658.9|7666.4|7659.4|7665.4|7658.4|0
1690918500000|2023-08-01 19:35:00|7665.6|7658.6|7663.4|7656.4|7665.9|7658.9|7662.9|7655.9|0
1690918800000|2023-08-01 19:40:00|7662.9|7655.9|7661.9|7654.9|7663.4|7656.4|7661.4|7654.4|0
1690919100000|2023-08-01 19:45:00|7662.1|7655.1|7662.6|7655.6|7664.6|7657.6|7661.9|7654.9|0
1690919400000|2023-08-01 19:50:00|7662.9|7655.9|7665.6|7658.6|7667.4|7660.4|7662.9|7655.9|0
1690919700000|2023-08-01 19:55:00|7665.4|7658.4|7664.9|7657.9|7666.1|7659.1|7662.4|7655.4|0
1690920000000|2023-08-01 20:00:00|7665.4|7658.4|7663|7656|7665.6|7658.6|7663|7656|0
1690920300000|2023-08-01 20:05:00|7662.9|7655.9|7662.3|7655.3|7663.2|7656.2|7661.7|7654.7|0
1690920600000|2023-08-01 20:10:00|7662.2|7655.2|7662.2|7655.2|7662.6|7655.6|7660.9|7653.9|0
1690920900000|2023-08-01 20:15:00|7662.3|7655.3|7663.7|7656.7|7664.5|7657.5|7661.9|7654.9|0
1690921200000|2023-08-01 20:20:00|7663.6|7656.6|7663.9|7656.9|7663.9|7656.9|7662.5|7655.5|0
1690921500000|2023-08-01 20:25:00|7664|7657|7668.9|7661.9|7669.3|7662.3|7663.7|7656.7|0
1690921800000|2023-08-01 20:30:00|7668.8|7661.8|7668.3|7661.3|7668.8|7661.8|7668|7661|0
1690922100000|2023-08-01 20:35:00|7668.2|7661.2|7668.6|7661.6|7668.7|7661.7|7668.2|7661.2|0
1690922400000|2023-08-01 20:40:00|7668.5|7661.5|7668.9|7661.9|7668.9|7661.9|7668.3|7661.3|0
1690922700000|2023-08-01 20:45:00|7668.8|7661.8|7668.1|7661.1|7669.6|7662.6|7668.1|7661.1|0
1690923000000|2023-08-01 20:50:00|7668.2|7661.2|7669.6|7662.6|7669.6|7662.6|7668.2|7661.2|0
1690923300000|2023-08-01 20:55:00|7669.5|7662.5|7666.9|7659.9|7669.5|7662.5|7666.5|7659.5|0
1690923600000|2023-08-01 21:00:00|7667.1|7660.1|7667.1|7660.1|7667.3|7660.3|7667.1|7660.1|0
1690923900000|2023-08-01 21:05:00|7667.2|7660.2|7666.4|7659.4|7667.2|7660.2|7666.3|7659.3|0
1690924200000|2023-08-01 21:10:00|7666.3|7659.3|7664.9|7657.9|7666.4|7659.4|7660.4|7653.4|0
1690924500000|2023-08-01 21:15:00|7664.8|7657.8|7657.2|7650.2|7665.1|7658.1|7656|7649|0
1690924800000|2023-08-01 21:20:00|7657.1|7650.1|7662.1|7655.1|7662.1|7655.1|7656|7649|0
1690925100000|2023-08-01 21:25:00|7661.6|7654.6|7661.5|7654.5|7662.8|7655.8|7660.5|7653.5|0
1690925400000|2023-08-01 21:30:00|7661.6|7654.6|7660.3|7653.3|7662|7655|7659.9|7652.9|0
1690925700000|2023-08-01 21:35:00|7660.4|7653.4|7657.5|7650.5|7661.1|7654.1|7657.5|7650.5|0
1690926000000|2023-08-01 21:40:00|7657.6|7650.6|7658.6|7651.6|7658.6|7651.6|7655|7648|0
1690926300000|2023-08-01 21:45:00|7658.5|7651.5|7659|7652|7659.9|7652.9|7658.2|7651.2|0
1690926600000|2023-08-01 21:50:00|7659.1|7652.1|7658.7|7651.7|7659.4|7652.4|7658.5|7651.5|0
1690926900000|2023-08-01 21:55:00|7658.9|7651.9|7658.5|7651.5|7659.1|7652.1|7658.4|7651.4|0
1690927200000|2023-08-01 22:00:00|7645.5|7638.5|7652.8|7645.8|7654.5|7647.5|7638.5|7631.5|0
1690927500000|2023-08-01 22:05:00|7652.4|7645.4|7652.6|7645.6|7654.7|7647.7|7651.6|7644.6|0
1690927800000|2023-08-01 22:10:00|7652.4|7645.4|7650.9|7643.9|7653.4|7646.4|7649.1|7642.1|0
1690928100000|2023-08-01 22:15:00|7650.8|7643.8|7653|7646|7654.5|7647.5|7649.8|7642.8|0
1690928400000|2023-08-01 22:20:00|7653.1|7646.1|7653.5|7646.5|7654.9|7647.9|7652.5|7645.5|0
1690928700000|2023-08-01 22:25:00|7653.7|7646.7|7657.4|7650.4|7658.1|7651.1|7653.4|7646.4|0
1690929000000|2023-08-01 22:30:00|7657.5|7650.5|7657.7|7650.7|7659|7652|7656.9|7649.9|0
1690929300000|2023-08-01 22:35:00|7657.5|7650.5|7656.1|7649.1|7657.5|7650.5|7655.7|7648.7|0
1690929600000|2023-08-01 22:40:00|7656.2|7649.2|7656.5|7649.5|7657.3|7650.3|7655.3|7648.3|0
1690929900000|2023-08-01 22:45:00|7656.4|7649.4|7654.2|7647.2|7656.5|7649.5|7654.2|7647.2|0
1690930200000|2023-08-01 22:50:00|7654.4|7647.4|7656|7649|7656.8|7649.8|7654.4|7647.4|0
1690930500000|2023-08-01 22:55:00|7656.1|7649.1|7653.9|7646.9|7656.6|7649.6|7653.1|7646.1|0
1690930800000|2023-08-01 23:00:00|7654|7647|7652.5|7645.5|7655.2|7648.2|7652.5|7645.5|0
1690931100000|2023-08-01 23:05:00|7652.6|7645.6|7652.6|7645.6|7653.4|7646.4|7652.2|7645.2|0
1690931400000|2023-08-01 23:10:00|7652.5|7645.5|7652.5|7645.5|7653.1|7646.1|7652.4|7645.4|0
1690931700000|2023-08-01 23:15:00|7652.6|7645.6|7651.8|7644.8|7652.8|7645.8|7651.3|7644.3|0
1690932000000|2023-08-01 23:20:00|7651.9|7644.9|7651.3|7644.3|7652.2|7645.2|7650.7|7643.7|0
1690932300000|2023-08-01 23:25:00|7651.4|7644.4|7651.6|7644.6|7652.5|7645.5|7651.3|7644.3|0
1690932600000|2023-08-01 23:30:00|7651.5|7644.5|7651.6|7644.6|7651.9|7644.9|7651.2|7644.2|0
1690932900000|2023-08-01 23:35:00|7651.5|7644.5|7650.6|7643.6|7651.5|7644.5|7650.1|7643.1|0
1690933200000|2023-08-01 23:40:00|7650.7|7643.7|7651.8|7644.8|7652.1|7645.1|7650.7|7643.7|0
1690933500000|2023-08-01 23:45:00|7651.9|7644.9|7652.1|7645.1|7652.7|7645.7|7651.5|7644.5|0
1690933800000|2023-08-01 23:50:00|7652.2|7645.2|7653|7646|7653.3|7646.3|7651.5|7644.5|0
1690934100000|2023-08-01 23:55:00|7652.9|7645.9|7653.6|7646.6|7653.9|7646.9|7652.7|7645.7|0
1690934400000|2023-08-02 00:00:00|7653.5|7646.5|7651.9|7644.9|7657.4|7650.4|7651.4|7644.4|0
1690934700000|2023-08-02 00:05:00|7651.4|7644.4|7649.1|7642.1|7651.4|7644.4|7648.6|7641.6|0
1690935000000|2023-08-02 00:10:00|7649.6|7642.6|7649.9|7642.9|7649.9|7642.9|7646.6|7639.6|0
1690935300000|2023-08-02 00:15:00|7650.4|7643.4|7649.6|7642.6|7650.6|7643.6|7645.6|7638.6|0
1690935600000|2023-08-02 00:20:00|7649.9|7642.9|7649.1|7642.1|7650.6|7643.6|7648.6|7641.6|0
1690935900000|2023-08-02 00:25:00|7649.4|7642.4|7649.6|7642.6|7650.4|7643.4|7649.1|7642.1|0
1690936200000|2023-08-02 00:30:00|7650.6|7643.6|7653.1|7646.1|7654.4|7647.4|7650.6|7643.6|0
1690936500000|2023-08-02 00:35:00|7653.4|7646.4|7651.4|7644.4|7653.4|7646.4|7651.4|7644.4|0
1690936800000|2023-08-02 00:40:00|7651.6|7644.6|7652.6|7645.6|7653.1|7646.1|7651.1|7644.1|0
1690937100000|2023-08-02 00:45:00|7652.4|7645.4|7652.4|7645.4|7652.9|7645.9|7650.9|7643.9|0
1690937400000|2023-08-02 00:50:00|7652.6|7645.6|7655.6|7648.6|7655.6|7648.6|7652.6|7645.6|0
1690937700000|2023-08-02 00:55:00|7655.4|7648.4|7653.9|7646.9|7655.4|7648.4|7653.6|7646.6|0
1690938000000|2023-08-02 01:00:00|7654.1|7647.1|7654.6|7647.6|7655.1|7648.1|7653.1|7646.1|0
1690938300000|2023-08-02 01:05:00|7654.4|7647.4|7653.6|7646.6|7654.9|7647.9|7653.6|7646.6|0
1690938600000|2023-08-02 01:10:00|7653.9|7646.9|7659.6|7652.6|7659.6|7652.6|7653.6|7646.6|0
1690938900000|2023-08-02 01:15:00|7660.9|7653.9|7661.9|7654.9|7661.9|7654.9|7660.6|7653.6|0
1690939200000|2023-08-02 01:20:00|7662.1|7655.1|7662.1|7655.1|7662.6|7655.6|7661.4|7654.4|0
1690939500000|2023-08-02 01:25:00|7662.4|7655.4|7661.1|7654.1|7662.4|7655.4|7661.1|7654.1|0
1690939800000|2023-08-02 01:30:00|7659.6|7652.6|7660.1|7653.1|7660.9|7653.9|7656.6|7649.6|0
1690940100000|2023-08-02 01:35:00|7659.9|7652.9|7662.6|7655.6|7662.6|7655.6|7659.4|7652.4|0
1690940400000|2023-08-02 01:40:00|7662.4|7655.4|7662.6|7655.6|7662.9|7655.9|7661.6|7654.6|0
1690940700000|2023-08-02 01:45:00|7662.9|7655.9|7662.6|7655.6|7663.4|7656.4|7661.9|7654.9|0
1690941000000|2023-08-02 01:50:00|7662.9|7655.9|7661.1|7654.1|7662.9|7655.9|7661.1|7654.1|0
1690941300000|2023-08-02 01:55:00|7660.6|7653.6|7660.1|7653.1|7661.1|7654.1|7659.6|7652.6|0
1690941600000|2023-08-02 02:00:00|7659.6|7652.6|7659.6|7652.6|7660.1|7653.1|7659.1|7652.1|0
1690941900000|2023-08-02 02:05:00|7659.1|7652.1|7658.6|7651.6|7659.6|7652.6|7658.4|7651.4|0
1690942200000|2023-08-02 02:10:00|7658.4|7651.4|7654.4|7647.4|7658.4|7651.4|7653.9|7646.9|0
1690942500000|2023-08-02 02:15:00|7653.9|7646.9|7652.1|7645.1|7654.6|7647.6|7649.6|7642.6|0
1690942800000|2023-08-02 02:20:00|7652.4|7645.4|7652.9|7645.9|7653.1|7646.1|7652.1|7645.1|0
1690943100000|2023-08-02 02:25:00|7653.1|7646.1|7650.9|7643.9|7653.4|7646.4|7650.1|7643.1|0
1690943400000|2023-08-02 02:30:00|7651.1|7644.1|7649.6|7642.6|7651.4|7644.4|7648.1|7641.1|0
1690943700000|2023-08-02 02:35:00|7649.4|7642.4|7649.6|7642.6|7650.1|7643.1|7649.1|7642.1|0
1690944000000|2023-08-02 02:40:00|7649.4|7642.4|7650.4|7643.4|7650.9|7643.9|7649.1|7642.1|0
1690944300000|2023-08-02 02:45:00|7650.6|7643.6|7648.1|7641.1|7650.9|7643.9|7646.9|7639.9|0
1690944600000|2023-08-02 02:50:00|7647.9|7640.9|7649.4|7642.4|7649.4|7642.4|7647.1|7640.1|0
1690944900000|2023-08-02 02:55:00|7648.9|7641.9|7647.9|7640.9|7649.4|7642.4|7647.1|7640.1|0
1690945200000|2023-08-02 03:00:00|7646.9|7639.9|7646.6|7639.6|7648.9|7641.9|7646.6|7639.6|0
1690945500000|2023-08-02 03:05:00|7646.9|7639.9|7647.6|7640.6|7648.4|7641.4|7646.6|7639.6|0
1690945800000|2023-08-02 03:10:00|7647.4|7640.4|7643.1|7636.1|7647.6|7640.6|7642.9|7635.9|0
1690946100000|2023-08-02 03:15:00|7642.9|7635.9|7640.9|7633.9|7643.1|7636.1|7640.1|7633.1|0
1690946400000|2023-08-02 03:20:00|7641.1|7634.1|7642.1|7635.1|7643.1|7636.1|7640.9|7633.9|0
1690946700000|2023-08-02 03:25:00|7641.9|7634.9|7642.9|7635.9|7643.9|7636.9|7641.9|7634.9|0
1690947000000|2023-08-02 03:30:00|7642.4|7635.4|7642.9|7635.9|7643.1|7636.1|7641.9|7634.9|0
1690947300000|2023-08-02 03:35:00|7642.6|7635.6|7642.6|7635.6|7643.9|7636.9|7641.9|7634.9|0
1690947600000|2023-08-02 03:40:00|7642.4|7635.4|7641.6|7634.6|7643.6|7636.6|7641.6|7634.6|0
1690947900000|2023-08-02 03:45:00|7641.4|7634.4|7640.6|7633.6|7641.4|7634.4|7639.6|7632.6|0
1690948200000|2023-08-02 03:50:00|7640.9|7633.9|7641.9|7634.9|7641.9|7634.9|7640.4|7633.4|0
1690948500000|2023-08-02 03:55:00|7641.6|7634.6|7641.1|7634.1|7641.6|7634.6|7640.4|7633.4|0
1690948800000|2023-08-02 04:00:00|7640.9|7633.9|7641.1|7634.1|7641.9|7634.9|7640.1|7633.1|0
1690949100000|2023-08-02 04:05:00|7640.9|7633.9|7640.6|7633.6|7641.9|7634.9|7639.9|7632.9|0
1690949400000|2023-08-02 04:10:00|7640.4|7633.4|7640.9|7633.9|7640.9|7633.9|7639.9|7632.9|0
1690949700000|2023-08-02 04:15:00|7640.6|7633.6|7640.1|7633.1|7640.6|7633.6|7639.6|7632.6|0
1690950000000|2023-08-02 04:20:00|7639.9|7632.9|7637.1|7630.1|7640.4|7633.4|7637.1|7630.1|0
1690950300000|2023-08-02 04:25:00|7636.9|7629.9|7638.9|7631.9|7639.1|7632.1|7636.6|7629.6|0
1690950600000|2023-08-02 04:30:00|7638.1|7631.1|7638.1|7631.1|7638.9|7631.9|7636.9|7629.9|0
1690950900000|2023-08-02 04:35:00|7637.9|7630.9|7638.1|7631.1|7639.1|7632.1|7637.6|7630.6|0
1690951200000|2023-08-02 04:40:00|7637.9|7630.9|7635.6|7628.6|7638.1|7631.1|7635.6|7628.6|0
1690951500000|2023-08-02 04:45:00|7635.4|7628.4|7633.4|7626.4|7635.4|7628.4|7632.6|7625.6|0
1690951800000|2023-08-02 04:50:00|7633.6|7626.6|7633.4|7626.4|7633.9|7626.9|7630.6|7623.6|0
1690952100000|2023-08-02 04:55:00|7633.6|7626.6|7631.1|7624.1|7633.6|7626.6|7630.1|7623.1|0
1690952400000|2023-08-02 05:00:00|7630.9|7623.9|7628.9|7621.9|7631.1|7624.1|7628.6|7621.6|0
1690952700000|2023-08-02 05:05:00|7629.1|7622.1|7628.6|7621.6|7629.9|7622.9|7628.4|7621.4|0
1690953000000|2023-08-02 05:10:00|7628.9|7621.9|7627.4|7620.4|7629.1|7622.1|7627.1|7620.1|0
1690953300000|2023-08-02 05:15:00|7627.6|7620.6|7627.6|7620.6|7628.1|7621.1|7626.4|7619.4|0
1690953600000|2023-08-02 05:20:00|7627.9|7620.9|7628.4|7621.4|7628.4|7621.4|7626.6|7619.6|0
1690953900000|2023-08-02 05:25:00|7628.6|7621.6|7629.6|7622.6|7630.1|7623.1|7628.1|7621.1|0
1690954200000|2023-08-02 05:30:00|7629.4|7622.4|7628.1|7621.1|7629.9|7622.9|7627.6|7620.6|0
1690954500000|2023-08-02 05:35:00|7628.4|7621.4|7635.6|7628.6|7635.9|7628.9|7628.1|7621.1|0
1690954800000|2023-08-02 05:40:00|7635.4|7628.4|7631.1|7624.1|7636.9|7629.9|7630.9|7623.9|0
1690955100000|2023-08-02 05:45:00|7630.9|7623.9|7627.6|7620.6|7631.1|7624.1|7627.1|7620.1|0
1690955400000|2023-08-02 05:50:00|7627.1|7620.1|7628.9|7621.9|7629.6|7622.6|7626.6|7619.6|0
1690955700000|2023-08-02 05:55:00|7629.1|7622.1|7629.6|7622.6|7631.6|7624.6|7628.6|7621.6|0
1690956000000|2023-08-02 06:00:00|7629.1|7622.1|7620.6|7613.6|7629.6|7622.6|7619.9|7612.9|0
1690956300000|2023-08-02 06:05:00|7621.1|7614.1|7617.6|7610.6|7622.9|7615.9|7616.9|7609.9|0
1690956600000|2023-08-02 06:10:00|7617.9|7610.9|7615.1|7608.1|7617.9|7610.9|7614.6|7607.6|0
1690956900000|2023-08-02 06:15:00|7614.9|7607.9|7616.4|7609.4|7616.4|7609.4|7611.9|7604.9|0
1690957200000|2023-08-02 06:20:00|7616.1|7609.1|7610.6|7603.6|7616.4|7609.4|7610.6|7603.6|0
1690957500000|2023-08-02 06:25:00|7610.4|7603.4|7610.4|7603.4|7612.4|7605.4|7609.1|7602.1|0
1690957800000|2023-08-02 06:30:00|7610.9|7603.9|7609.4|7602.4|7612.1|7605.1|7608.9|7601.9|0
1690958100000|2023-08-02 06:35:00|7609.1|7602.1|7606.6|7599.6|7609.4|7602.4|7606.6|7599.6|0
1690958400000|2023-08-02 06:40:00|7606.4|7599.4|7603.4|7596.4|7609.1|7602.1|7603.4|7596.4|0
1690958700000|2023-08-02 06:45:00|7602.9|7595.9|7603.1|7596.1|7605.6|7598.6|7602.4|7595.4|0
1690959000000|2023-08-02 06:50:00|7602.9|7595.9|7597.1|7590.1|7602.9|7595.9|7595.9|7588.9|0
1690959300000|2023-08-02 06:55:00|7597.4|7590.4|7603.9|7596.9|7605.6|7598.6|7597.4|7590.4|0
1690959600000|2023-08-02 07:00:00|7604.9|7597.9|7601.4|7594.4|7611.4|7604.4|7594.6|7587.6|0
1690959900000|2023-08-02 07:05:00|7601.6|7594.6|7604.4|7597.4|7607.4|7600.4|7597.9|7590.9|0
1690960200000|2023-08-02 07:10:00|7605.4|7598.4|7602.9|7595.9|7605.4|7598.4|7595.9|7588.9|0
1690960500000|2023-08-02 07:15:00|7602.4|7595.4|7598.4|7591.4|7606.1|7599.1|7595.6|7588.6|0
1690960800000|2023-08-02 07:20:00|7597.9|7590.9|7591.9|7584.9|7603.1|7596.1|7590.9|7583.9|0
1690961100000|2023-08-02 07:25:00|7592.4|7585.4|7596.1|7589.1|7596.1|7589.1|7589.6|7582.6|0
1690961400000|2023-08-02 07:30:00|7595.4|7588.4|7603.4|7596.4|7605.6|7598.6|7594.6|7587.6|0
1690961700000|2023-08-02 07:35:00|7603.9|7596.9|7599.1|7592.1|7606.4|7599.4|7598.1|7591.1|0
1690962000000|2023-08-02 07:40:00|7598.9|7591.9|7591.9|7584.9|7598.9|7591.9|7590.4|7583.4|0
1690962300000|2023-08-02 07:45:00|7591.6|7584.6|7583.9|7576.9|7591.9|7584.9|7583.4|7576.4|0
1690962600000|2023-08-02 07:50:00|7584.1|7577.1|7570.9|7563.9|7584.1|7577.1|7570.1|7563.1|0
1690962900000|2023-08-02 07:55:00|7570.4|7563.4|7560.4|7553.4|7571.9|7564.9|7558.6|7551.6|0
1690963200000|2023-08-02 08:00:00|7560.1|7553.1|7550.6|7543.6|7561.9|7554.9|7548.6|7541.6|0
1690963500000|2023-08-02 08:05:00|7550.9|7543.9|7542.4|7535.4|7554.9|7547.9|7542.4|7535.4|0
1690963800000|2023-08-02 08:10:00|7542.6|7535.6|7538.4|7531.4|7542.9|7535.9|7537.1|7530.1|0
1690964100000|2023-08-02 08:15:00|7538.1|7531.1|7529.9|7522.9|7540.6|7533.6|7527.6|7520.6|0
1690964400000|2023-08-02 08:20:00|7529.6|7522.6|7531.1|7524.1|7538.4|7531.4|7529.6|7522.6|0
1690964700000|2023-08-02 08:25:00|7531.4|7524.4|7537.4|7530.4|7538.9|7531.9|7531.1|7524.1|0
1690965000000|2023-08-02 08:30:00|7537.6|7530.6|7523.6|7516.6|7538.9|7531.9|7523.6|7516.6|0
1690965300000|2023-08-02 08:35:00|7523.4|7516.4|7523.4|7516.4|7529.9|7522.9|7522.4|7515.4|0
1690965600000|2023-08-02 08:40:00|7523.9|7516.9|7525.9|7518.9|7525.9|7518.9|7521.9|7514.9|0
1690965900000|2023-08-02 08:45:00|7525.6|7518.6|7531.2|7524.2|7534.9|7527.9|7523.4|7516.4|0
1690966200000|2023-08-02 08:50:00|7530.9|7523.9|7531.7|7524.7|7537.2|7530.2|7527.2|7520.2|0
1690966500000|2023-08-02 08:55:00|7531.4|7524.4|7544.2|7537.2|7544.9|7537.9|7530.7|7523.7|0
1690966800000|2023-08-02 09:00:00|7543.9|7536.9|7541.4|7534.4|7545.7|7538.7|7534.9|7527.9|0
1690967100000|2023-08-02 09:05:00|7541.2|7534.2|7548.7|7541.7|7556.2|7549.2|7540.2|7533.2|0
1690967400000|2023-08-02 09:10:00|7549.2|7542.2|7561.9|7554.9|7562.2|7555.2|7548.7|7541.7|0
1690967700000|2023-08-02 09:15:00|7562.2|7555.2|7569.2|7562.2|7570.7|7563.7|7562.2|7555.2|0
1690968000000|2023-08-02 09:20:00|7569.7|7562.7|7566.7|7559.7|7570.4|7563.4|7564.2|7557.2|0
1690968300000|2023-08-02 09:25:00|7566.4|7559.4|7560.2|7553.2|7567.2|7560.2|7559.7|7552.7|0
1690968600000|2023-08-02 09:30:00|7560.4|7553.4|7554.2|7547.2|7562.4|7555.4|7552.7|7545.7|0
1690968900000|2023-08-02 09:35:00|7554.4|7547.4|7557.2|7550.2|7558.2|7551.2|7554.4|7547.4|0
1690969200000|2023-08-02 09:40:00|7557.7|7550.7|7554.2|7547.2|7561.7|7554.7|7553.9|7546.9|0
1690969500000|2023-08-02 09:45:00|7554.4|7547.4|7561.7|7554.7|7563.2|7556.2|7554.2|7547.2|0
1690969800000|2023-08-02 09:50:00|7560.7|7553.7|7557.4|7550.4|7560.7|7553.7|7553.9|7546.9|0
1690970100000|2023-08-02 09:55:00|7557.2|7550.2|7557.7|7550.7|7562.9|7555.9|7556.2|7549.2|0
1690970400000|2023-08-02 10:00:00|7557.2|7550.2|7567.2|7560.2|7569.2|7562.2|7555.7|7548.7|0
1690970700000|2023-08-02 10:05:00|7566.9|7559.9|7571.9|7564.9|7573.2|7566.2|7566.7|7559.7|0
1690971000000|2023-08-02 10:10:00|7572.2|7565.2|7570.7|7563.7|7574.2|7567.2|7570.2|7563.2|0
1690971300000|2023-08-02 10:15:00|7570.2|7563.2|7570.7|7563.7|7571.7|7564.7|7567.2|7560.2|0
1690971600000|2023-08-02 10:20:00|7571.2|7564.2|7568.4|7561.4|7571.2|7564.2|7566.4|7559.4|0
1690971900000|2023-08-02 10:25:00|7568.7|7561.7|7571.7|7564.7|7572.7|7565.7|7566.7|7559.7|0
1690972200000|2023-08-02 10:30:00|7571.4|7564.4|7573.7|7566.7|7574.9|7567.9|7568.7|7561.7|0
1690972500000|2023-08-02 10:35:00|7573.9|7566.9|7579.2|7572.2|7579.7|7572.7|7573.9|7566.9|0
1690972800000|2023-08-02 10:40:00|7579.4|7572.4|7585.2|7578.2|7585.7|7578.7|7579.2|7572.2|0
1690973100000|2023-08-02 10:45:00|7586.2|7579.2|7587.7|7580.7|7588.7|7581.7|7582.2|7575.2|0
1690973400000|2023-08-02 10:50:00|7588.2|7581.2|7590.7|7583.7|7590.7|7583.7|7586.4|7579.4|0
1690973700000|2023-08-02 10:55:00|7590.4|7583.4|7597.2|7590.2|7597.2|7590.2|7588.7|7581.7|0
1690974000000|2023-08-02 11:00:00|7596.7|7589.7|7597.2|7590.2|7601.7|7594.7|7595.9|7588.9|0
1690974300000|2023-08-02 11:05:00|7597.9|7590.9|7594.2|7587.2|7598.2|7591.2|7593.2|7586.2|0
1690974600000|2023-08-02 11:10:00|7593.7|7586.7|7593.7|7586.7|7597.7|7590.7|7592.2|7585.2|0
1690974900000|2023-08-02 11:15:00|7593.2|7586.2|7593.2|7586.2|7595.2|7588.2|7589.2|7582.2|0
1690975200000|2023-08-02 11:20:00|7592.9|7585.9|7595.4|7588.4|7597.2|7590.2|7591.7|7584.7|0
1690975500000|2023-08-02 11:25:00|7595.2|7588.2|7598.7|7591.7|7600.2|7593.2|7594.2|7587.2|0
1690975800000|2023-08-02 11:30:00|7598.9|7591.9|7596.9|7589.9|7600.2|7593.2|7596.7|7589.7|0
1690976100000|2023-08-02 11:35:00|7596.7|7589.7|7600.9|7593.9|7601.2|7594.2|7596.7|7589.7|0
1690976400000|2023-08-02 11:40:00|7600.5|7593.5|7599.8|7592.8|7600.8|7593.8|7598.8|7591.8|0
1690976700000|2023-08-02 11:45:00|7600.3|7593.3|7593.8|7586.8|7600.3|7593.3|7593.8|7586.8|0
1690977000000|2023-08-02 11:50:00|7593.3|7586.3|7592.3|7585.3|7595.8|7588.8|7592|7585|0
1690977300000|2023-08-02 11:55:00|7592|7585|7592.5|7585.5|7595.8|7588.8|7591.8|7584.8|0
1690977600000|2023-08-02 12:00:00|7592.3|7585.3|7595|7588|7596.3|7589.3|7592.3|7585.3|0
1690977900000|2023-08-02 12:05:00|7595.3|7588.3|7595.8|7588.8|7598.5|7591.5|7594.8|7587.8|0
1690978200000|2023-08-02 12:10:00|7595.3|7588.3|7595.3|7588.3|7598.8|7591.8|7595.3|7588.3|0
1690978500000|2023-08-02 12:15:00|7595.5|7588.5|7597.3|7590.3|7601.5|7594.5|7595.5|7588.5|0
1690978800000|2023-08-02 12:20:00|7597.5|7590.5|7598.8|7591.8|7599.8|7592.8|7595|7588|0
1690979100000|2023-08-02 12:25:00|7598.5|7591.5|7595.5|7588.5|7600.3|7593.3|7594|7587|0
1690979400000|2023-08-02 12:30:00|7595.3|7588.3|7593.8|7586.8|7595.8|7588.8|7590.8|7583.8|0
1690979700000|2023-08-02 12:35:00|7593.5|7586.5|7591.3|7584.3|7593.5|7586.5|7589.8|7582.8|0
1690980000000|2023-08-02 12:40:00|7590.8|7583.8|7589.3|7582.3|7594|7587|7587.8|7580.8|0
1690980300000|2023-08-02 12:45:00|7588.8|7581.8|7586.3|7579.3|7590.8|7583.8|7584.3|7577.3|0
1690980600000|2023-08-02 12:50:00|7585.8|7578.8|7588|7581|7589.5|7582.5|7584.8|7577.8|0
1690980900000|2023-08-02 12:55:00|7587.8|7580.8|7584.8|7577.8|7587.8|7580.8|7582.8|7575.8|0
1690981200000|2023-08-02 13:00:00|7585.3|7578.3|7586.3|7579.3|7588.3|7581.3|7584.3|7577.3|0
1690981500000|2023-08-02 13:05:00|7586.8|7579.8|7584.8|7577.8|7588.8|7581.8|7583.8|7576.8|0
1690981800000|2023-08-02 13:10:00|7585|7578|7588|7581|7589.3|7582.3|7584.8|7577.8|0
1690982100000|2023-08-02 13:15:00|7588.3|7581.3|7584|7577|7588.3|7581.3|7583.8|7576.8|0
1690982400000|2023-08-02 13:20:00|7584.3|7577.3|7587.3|7580.3|7589.3|7582.3|7583.8|7576.8|0
1690982700000|2023-08-02 13:25:00|7586.8|7579.8|7592|7585|7592.5|7585.5|7586.8|7579.8|0
1690983000000|2023-08-02 13:30:00|7591|7584|7591.3|7584.3|7598.8|7591.8|7587.3|7580.3|0
1690983300000|2023-08-02 13:35:00|7591.5|7584.5|7599.5|7592.5|7599.5|7592.5|7588.3|7581.3|0
1690983600000|2023-08-02 13:40:00|7599.3|7592.3|7599.3|7592.3|7601|7594|7597|7590|0
1690983900000|2023-08-02 13:45:00|7599|7592|7597.8|7590.8|7599.8|7592.8|7591|7584|0
1690984200000|2023-08-02 13:50:00|7597.3|7590.3|7598.8|7591.8|7599.8|7592.8|7595.3|7588.3|0
1690984500000|2023-08-02 13:55:00|7598.5|7591.5|7595.3|7588.3|7598.5|7591.5|7593.8|7586.8|0
1690984800000|2023-08-02 14:00:00|7595.5|7588.5|7589.5|7582.5|7596.3|7589.3|7589|7582|0
1690985100000|2023-08-02 14:05:00|7589.3|7582.3|7577.3|7570.3|7590|7583|7576.8|7569.8|0
1690985400000|2023-08-02 14:10:00|7577|7570|7572.8|7565.8|7578|7571|7571.3|7564.3|0
1690985700000|2023-08-02 14:15:00|7572.3|7565.3|7564.8|7557.8|7572.3|7565.3|7562.3|7555.3|0
1690986000000|2023-08-02 14:20:00|7564.5|7557.5|7567|7560|7570.3|7563.3|7561.3|7554.3|0
1690986300000|2023-08-02 14:25:00|7567.3|7560.3|7566.8|7559.8|7572.3|7565.3|7564.8|7557.8|0
1690986600000|2023-08-02 14:30:00|7567.5|7560.5|7572.5|7565.5|7573.8|7566.8|7567.5|7560.5|0
1690986900000|2023-08-02 14:35:00|7572.3|7565.3|7564.5|7557.5|7572.5|7565.5|7564.3|7557.3|0
1690987200000|2023-08-02 14:40:00|7564.3|7557.3|7557|7550|7565.5|7558.5|7555.8|7548.8|0
1690987500000|2023-08-02 14:45:00|7557.5|7550.5|7552.8|7545.8|7557.8|7550.8|7552.5|7545.5|0
1690987800000|2023-08-02 14:50:00|7553.3|7546.3|7552.5|7545.5|7557|7550|7550.5|7543.5|0
1690988100000|2023-08-02 14:55:00|7553.3|7546.3|7546.5|7539.5|7553.3|7546.3|7545.3|7538.3|0
1690988400000|2023-08-02 15:00:00|7546.3|7539.3|7553.5|7546.5|7553.8|7546.8|7544.3|7537.3|0
1690988700000|2023-08-02 15:05:00|7553|7546|7551.8|7544.8|7553.3|7546.3|7548.8|7541.8|0
1690989000000|2023-08-02 15:10:00|7552|7545|7553.8|7546.8|7554.8|7547.8|7552|7545|0
1690989300000|2023-08-02 15:15:00|7553.3|7546.3|7552.3|7545.3|7554.3|7547.3|7549.8|7542.8|0
1690989600000|2023-08-02 15:20:00|7552.8|7545.8|7556.8|7549.8|7557.8|7550.8|7551.3|7544.3|0
1690989900000|2023-08-02 15:25:00|7556.3|7549.3|7552.8|7545.8|7558.3|7551.3|7552.8|7545.8|0
1690990200000|2023-08-02 15:30:00|7543.1|7536.1|7553.6|7546.6|7553.6|7546.6|7540.6|7533.6|0
1690990500000|2023-08-02 15:35:00|7554.6|7547.6|7555.6|7548.6|7556.6|7549.6|7552.3|7545.3|0
1690990800000|2023-08-02 15:40:00|7556.1|7549.1|7551.1|7544.1|7558.1|7551.1|7550.1|7543.1|0
1690991100000|2023-08-02 15:45:00|7552.1|7545.1|7551.6|7544.6|7552.1|7545.1|7547.6|7540.6|0
1690991400000|2023-08-02 15:50:00|7551.3|7544.3|7550.1|7543.1|7551.6|7544.6|7548.6|7541.6|0
1690991700000|2023-08-02 15:55:00|7550.6|7543.6|7545.6|7538.6|7551.6|7544.6|7545.1|7538.1|0
1690992000000|2023-08-02 16:00:00|7545.8|7538.8|7543.6|7536.6|7547.6|7540.6|7543.6|7536.6|0
1690992300000|2023-08-02 16:05:00|7544.1|7537.1|7541.6|7534.6|7544.6|7537.6|7541.1|7534.1|0
1690992600000|2023-08-02 16:10:00|7542.1|7535.1|7542.1|7535.1|7542.1|7535.1|7538.3|7531.3|0
1690992900000|2023-08-02 16:15:00|7542.3|7535.3|7546.1|7539.1|7546.6|7539.6|7542.3|7535.3|0
1690993200000|2023-08-02 16:20:00|7547.1|7540.1|7544.6|7537.6|7548.6|7541.6|7543.6|7536.6|0
1690993500000|2023-08-02 16:25:00|7544.8|7537.8|7546.8|7539.8|7547.6|7540.6|7544.6|7537.6|0
1690993800000|2023-08-02 16:30:00|7546.6|7539.6|7549.8|7542.8|7551.1|7544.1|7545.6|7538.6|0
1690994100000|2023-08-02 16:35:00|7550.1|7543.1|7550.1|7543.1|7551.6|7544.6|7548.6|7541.6|0
1690994400000|2023-08-02 16:40:00|7550.6|7543.6|7550.1|7543.1|7550.8|7543.8|7547.3|7540.3|0
1690994700000|2023-08-02 16:45:00|7550.3|7543.3|7551.3|7544.3|7551.6|7544.6|7549.6|7542.6|0
1690995000000|2023-08-02 16:50:00|7551.1|7544.1|7547.1|7540.1|7551.1|7544.1|7546.3|7539.3|0
1690995300000|2023-08-02 16:55:00|7546.8|7539.8|7549.6|7542.6|7549.6|7542.6|7546.8|7539.8|0
1690995600000|2023-08-02 17:00:00|7550.1|7543.1|7549.1|7542.1|7551.1|7544.1|7548.6|7541.6|0
1690995900000|2023-08-02 17:05:00|7548.6|7541.6|7547.3|7540.3|7549.1|7542.1|7547.1|7540.1|0
1690996200000|2023-08-02 17:10:00|7547.6|7540.6|7545.1|7538.1|7547.6|7540.6|7544.6|7537.6|0
1690996500000|2023-08-02 17:15:00|7544.6|7537.6|7547.1|7540.1|7548.1|7541.1|7544.6|7537.6|0
1690996800000|2023-08-02 17:20:00|7546.8|7539.8|7546.6|7539.6|7547.3|7540.3|7546.1|7539.1|0
1690997100000|2023-08-02 17:25:00|7546.3|7539.3|7547.8|7540.8|7548.1|7541.1|7545.6|7538.6|0
1690997400000|2023-08-02 17:30:00|7548.1|7541.1|7550.6|7543.6|7552.1|7545.1|7547.1|7540.1|0
1690997700000|2023-08-02 17:35:00|7550.8|7543.8|7550.1|7543.1|7552.1|7545.1|7550.1|7543.1|0
1690998000000|2023-08-02 17:40:00|7550.6|7543.6|7547.1|7540.1|7551.1|7544.1|7547.1|7540.1|0
1690998300000|2023-08-02 17:45:00|7547.6|7540.6|7545.3|7538.3|7547.6|7540.6|7545.1|7538.1|0
1690998600000|2023-08-02 17:50:00|7545.6|7538.6|7545.6|7538.6|7546.1|7539.1|7545.1|7538.1|0
1690998900000|2023-08-02 17:55:00|7545.1|7538.1|7544.8|7537.8|7546.1|7539.1|7544.6|7537.6|0
1690999200000|2023-08-02 18:00:00|7545.1|7538.1|7547.3|7540.3|7547.3|7540.3|7544.6|7537.6|0
1690999500000|2023-08-02 18:05:00|7547.6|7540.6|7545.8|7538.8|7547.6|7540.6|7544.6|7537.6|0
1690999800000|2023-08-02 18:10:00|7545.6|7538.6|7544.6|7537.6|7545.6|7538.6|7542.8|7535.8|0
1691000100000|2023-08-02 18:15:00|7544.8|7537.8|7546.1|7539.1|7546.6|7539.6|7544.8|7537.8|0
1691000400000|2023-08-02 18:20:00|7545.8|7538.8|7544.6|7537.6|7546.1|7539.1|7544.6|7537.6|0
1691000700000|2023-08-02 18:25:00|7544.8|7537.8|7542.6|7535.6|7545.1|7538.1|7542.1|7535.1|0
1691001000000|2023-08-02 18:30:00|7543.1|7536.1|7545.6|7538.6|7546.1|7539.1|7542.6|7535.6|0
1691001300000|2023-08-02 18:35:00|7545.3|7538.3|7543.1|7536.1|7545.3|7538.3|7543.1|7536.1|0
1691001600000|2023-08-02 18:40:00|7543.6|7536.6|7541.6|7534.6|7544.1|7537.1|7541.1|7534.1|0
1691001900000|2023-08-02 18:45:00|7541.3|7534.3|7544.6|7537.6|7544.6|7537.6|7541.1|7534.1|0
1691002200000|2023-08-02 18:50:00|7544.3|7537.3|7544.6|7537.6|7546.1|7539.1|7543.6|7536.6|0
1691002500000|2023-08-02 18:55:00|7544.8|7537.8|7545.1|7538.1|7546.1|7539.1|7543.6|7536.6|0
1691002800000|2023-08-02 19:00:00|7545.3|7538.3|7545.6|7538.6|7545.6|7538.6|7543.3|7536.3|0
1691003100000|2023-08-02 19:05:00|7545.8|7538.8|7544.1|7537.1|7546.1|7539.1|7542.8|7535.8|0
1691003400000|2023-08-02 19:10:00|7543.8|7536.8|7543.6|7536.6|7545.1|7538.1|7542.6|7535.6|0
1691003700000|2023-08-02 19:15:00|7543.3|7536.3|7544.6|7537.6|7544.6|7537.6|7542.6|7535.6|0
1691004000000|2023-08-02 19:20:00|7544.8|7537.8|7540.8|7533.8|7546.1|7539.1|7540.8|7533.8|0
1691004300000|2023-08-02 19:25:00|7541.1|7534.1|7534.8|7527.8|7541.1|7534.1|7533.6|7526.6|0
1691004600000|2023-08-02 19:30:00|7535.1|7528.1|7537.6|7530.6|7538.1|7531.1|7534.1|7527.1|0
1691004900000|2023-08-02 19:35:00|7538.1|7531.1|7538.1|7531.1|7539.6|7532.6|7536.1|7529.1|0
1691005200000|2023-08-02 19:40:00|7539.1|7532.1|7539.1|7532.1|7540.3|7533.3|7536.6|7529.6|0
1691005500000|2023-08-02 19:45:00|7539.6|7532.6|7543.1|7536.1|7543.6|7536.6|7539.3|7532.3|0
1691005800000|2023-08-02 19:50:00|7542.1|7535.1|7542.1|7535.1|7545.1|7538.1|7540.6|7533.6|0
1691006100000|2023-08-02 19:55:00|7542.6|7535.6|7543.7|7536.7|7547.8|7540.8|7541.1|7534.1|0
1691006400000|2023-08-02 20:00:00|7543.1|7536.1|7541.4|7534.4|7546.5|7539.5|7541.4|7534.4|0
1691006700000|2023-08-02 20:05:00|7541.3|7534.3|7543.2|7536.2|7543.2|7536.2|7539|7532|0
1691007000000|2023-08-02 20:10:00|7543.1|7536.1|7543.8|7536.8|7544.6|7537.6|7542.6|7535.6|0
1691007300000|2023-08-02 20:15:00|7543.6|7536.6|7542.6|7535.6|7543.6|7536.6|7541.6|7534.6|0
1691007600000|2023-08-02 20:20:00|7542.7|7535.7|7542.4|7535.4|7543|7536|7542.1|7535.1|0
1691007900000|2023-08-02 20:25:00|7542.5|7535.5|7542.7|7535.7|7543|7536|7542.4|7535.4|0
1691008200000|2023-08-02 20:30:00|7542.6|7535.6|7542.4|7535.4|7542.7|7535.7|7542.1|7535.1|0
1691008500000|2023-08-02 20:35:00|7542.3|7535.3|7541.7|7534.7|7542.3|7535.3|7541.3|7534.3|0
1691008800000|2023-08-02 20:40:00|7542.1|7535.1|7538.4|7531.4|7542.1|7535.1|7538.4|7531.4|0
1691009100000|2023-08-02 20:45:00|7538.5|7531.5|7538.3|7531.3|7538.6|7531.6|7537.6|7530.6|0
1691009400000|2023-08-02 20:50:00|7538.2|7531.2|7536.7|7529.7|7538.3|7531.3|7535.9|7528.9|0
1691009700000|2023-08-02 20:55:00|7536.8|7529.8|7538.2|7531.2|7538.3|7531.3|7535.9|7528.9|0
1691010000000|2023-08-02 21:00:00|7537.9|7530.9|7538.7|7531.7|7538.7|7531.7|7537.9|7530.9|0
1691010300000|2023-08-02 21:05:00|7538.6|7531.6|7538.6|7531.6|7538.8|7531.8|7538.4|7531.4|0
1691010600000|2023-08-02 21:10:00|7538.5|7531.5|7538.2|7531.2|7538.5|7531.5|7537.7|7530.7|0
1691010900000|2023-08-02 21:15:00|7538.3|7531.3|7538.4|7531.4|7538.4|7531.4|7538.3|7531.3|0
1691011200000|2023-08-02 21:20:00|7538.5|7531.5|7538.4|7531.4|7538.6|7531.6|7538.1|7531.1|0
1691011500000|2023-08-02 21:25:00|7538.5|7531.5|7539.5|7532.5|7539.5|7532.5|7538.5|7531.5|0
1691011800000|2023-08-02 21:30:00|7539.7|7532.7|7538.8|7531.8|7539.7|7532.7|7538.8|7531.8|0
1691012100000|2023-08-02 21:35:00|7538.9|7531.9|7539.4|7532.4|7539.5|7532.5|7538.9|7531.9|0
1691012400000|2023-08-02 21:40:00|7539.3|7532.3|7539.5|7532.5|7539.6|7532.6|7539.3|7532.3|0
1691012700000|2023-08-02 21:45:00|7539.4|7532.4|7538.8|7531.8|7539.5|7532.5|7538.7|7531.7|0
1691013000000|2023-08-02 21:50:00|7538.9|7531.9|7539|7532|7539.7|7532.7|7538.9|7531.9|0
1691013300000|2023-08-02 21:55:00|7538.9|7531.9|7539|7532|7539|7532|7538.7|7531.7|0
1691013600000|2023-08-02 22:00:00|7539.1|7532.1|7543.9|7536.9|7544.1|7537.1|7539.1|7532.1|0
1691013900000|2023-08-02 22:05:00|7543.8|7536.8|7543.6|7536.6|7544.3|7537.3|7543.6|7536.6|0
1691014200000|2023-08-02 22:10:00|7543.7|7536.7|7546.5|7539.5|7546.8|7539.8|7543.7|7536.7|0
1691014500000|2023-08-02 22:15:00|7546.6|7539.6|7548.8|7541.8|7548.8|7541.8|7546.5|7539.5|0
1691014800000|2023-08-02 22:20:00|7548.9|7541.9|7551|7544|7551.5|7544.5|7548.9|7541.9|0
1691015100000|2023-08-02 22:25:00|7550.9|7543.9|7551|7544|7551.5|7544.5|7550.1|7543.1|0
1691015400000|2023-08-02 22:30:00|7550.9|7543.9|7550.3|7543.3|7552.1|7545.1|7550.2|7543.2|0
1691015700000|2023-08-02 22:35:00|7550.4|7543.4|7549.5|7542.5|7550.6|7543.6|7549.5|7542.5|0
1691016000000|2023-08-02 22:40:00|7549.8|7542.8|7550.6|7543.6|7550.9|7543.9|7549.8|7542.8|0
1691016300000|2023-08-02 22:45:00|7550.3|7543.3|7551.2|7544.2|7551.3|7544.3|7550.1|7543.1|0
1691016600000|2023-08-02 22:50:00|7551.3|7544.3|7552.5|7545.5|7552.8|7545.8|7551.1|7544.1|0
1691016900000|2023-08-02 22:55:00|7552.4|7545.4|7553.9|7546.9|7553.9|7546.9|7552.2|7545.2|0
1691017200000|2023-08-02 23:00:00|7554|7547|7552.8|7545.8|7555|7548|7552.2|7545.2|0
1691017500000|2023-08-02 23:05:00|7552.9|7545.9|7552.5|7545.5|7553.3|7546.3|7551.9|7544.9|0
1691017800000|2023-08-02 23:10:00|7552.6|7545.6|7553.2|7546.2|7553.5|7546.5|7552.5|7545.5|0
1691018100000|2023-08-02 23:15:00|7553.1|7546.1|7552.8|7545.8|7553.1|7546.1|7551.6|7544.6|0
1691018400000|2023-08-02 23:20:00|7552.9|7545.9|7552.5|7545.5|7553.3|7546.3|7552.5|7545.5|0
1691018700000|2023-08-02 23:25:00|7552.4|7545.4|7551.9|7544.9|7552.4|7545.4|7551.6|7544.6|0
1691019000000|2023-08-02 23:30:00|7551.8|7544.8|7551.7|7544.7|7552.3|7545.3|7551.4|7544.4|0
1691019300000|2023-08-02 23:35:00|7551.5|7544.5|7551.4|7544.4|7552|7545|7551.1|7544.1|0
1691019600000|2023-08-02 23:40:00|7551.5|7544.5|7551.7|7544.7|7552.1|7545.1|7551.4|7544.4|0
1691019900000|2023-08-02 23:45:00|7551.5|7544.5|7553.5|7546.5|7554|7547|7551.4|7544.4|0
1691020200000|2023-08-02 23:50:00|7553.4|7546.4|7551.8|7544.8|7553.4|7546.4|7551.5|7544.5|0
1691020500000|2023-08-02 23:55:00|7551.9|7544.9|7552.9|7545.9|7552.9|7545.9|7551.8|7544.8|0
1691020800000|2023-08-03 00:00:00|7552.6|7545.6|7552.6|7545.6|7552.8|7545.8|7549.3|7542.3|0
1691021100000|2023-08-03 00:05:00|7552.3|7545.3|7552.6|7545.6|7555.1|7548.1|7550.3|7543.3|0
1691021400000|2023-08-03 00:10:00|7552.8|7545.8|7546.6|7539.6|7552.8|7545.8|7546.3|7539.3|0
1691021700000|2023-08-03 00:15:00|7546.8|7539.8|7539.3|7532.3|7547.3|7540.3|7538.8|7531.8|0
1691022000000|2023-08-03 00:20:00|7539.1|7532.1|7541.3|7534.3|7541.3|7534.3|7537.8|7530.8|0
1691022300000|2023-08-03 00:25:00|7541.6|7534.6|7542.1|7535.1|7544.1|7537.1|7541.3|7534.3|0
1691022600000|2023-08-03 00:30:00|7541.6|7534.6|7540.1|7533.1|7542.1|7535.1|7538.6|7531.6|0
1691022900000|2023-08-03 00:35:00|7539.8|7532.8|7541.8|7534.8|7543.8|7536.8|7539.8|7532.8|0
1691023200000|2023-08-03 00:40:00|7542.3|7535.3|7538.8|7531.8|7542.3|7535.3|7538.1|7531.1|0
1691023500000|2023-08-03 00:45:00|7538.6|7531.6|7539.3|7532.3|7539.6|7532.6|7537.3|7530.3|0
1691023800000|2023-08-03 00:50:00|7539.6|7532.6|7543.8|7536.8|7543.8|7536.8|7538.3|7531.3|0
1691024100000|2023-08-03 00:55:00|7543.6|7536.6|7541.8|7534.8|7543.8|7536.8|7541.1|7534.1|0
1691024400000|2023-08-03 01:00:00|7541.6|7534.6|7541.3|7534.3|7541.6|7534.6|7538.6|7531.6|0
1691024700000|2023-08-03 01:05:00|7541.1|7534.1|7545.6|7538.6|7545.6|7538.6|7541.1|7534.1|0
1691025000000|2023-08-03 01:10:00|7545.8|7538.8|7547.6|7540.6|7548.3|7541.3|7545.3|7538.3|0
1691025300000|2023-08-03 01:15:00|7547.8|7540.8|7549.8|7542.8|7549.8|7542.8|7547.3|7540.3|0
1691025600000|2023-08-03 01:20:00|7550.3|7543.3|7552.3|7545.3|7552.6|7545.6|7550.3|7543.3|0
1691025900000|2023-08-03 01:25:00|7552.1|7545.1|7556.3|7549.3|7556.3|7549.3|7551.8|7544.8|0
1691026200000|2023-08-03 01:30:00|7556.1|7549.1|7564.1|7557.1|7564.3|7557.3|7555.8|7548.8|0
1691026500000|2023-08-03 01:35:00|7563.8|7556.8|7562.3|7555.3|7564.3|7557.3|7560.3|7553.3|0
1691026800000|2023-08-03 01:40:00|7562.1|7555.1|7561.8|7554.8|7562.3|7555.3|7560.6|7553.6|0
1691027100000|2023-08-03 01:45:00|7562.1|7555.1|7565.8|7558.8|7565.8|7558.8|7562.1|7555.1|0
1691027400000|2023-08-03 01:50:00|7565.6|7558.6|7560.3|7553.3|7565.8|7558.8|7560.1|7553.1|0
1691027700000|2023-08-03 01:55:00|7560.1|7553.1|7559.3|7552.3|7560.6|7553.6|7558.3|7551.3|0
1691028000000|2023-08-03 02:00:00|7558.8|7551.8|7561.3|7554.3|7561.6|7554.6|7558.1|7551.1|0
1691028300000|2023-08-03 02:05:00|7561.6|7554.6|7557.1|7550.1|7561.8|7554.8|7554.3|7547.3|0
1691028600000|2023-08-03 02:10:00|7557.8|7550.8|7561.3|7554.3|7561.3|7554.3|7557.8|7550.8|0
1691028900000|2023-08-03 02:15:00|7561.8|7554.8|7560.1|7553.1|7562.1|7555.1|7559.8|7552.8|0
1691029200000|2023-08-03 02:20:00|7559.8|7552.8|7562.8|7555.8|7563.3|7556.3|7559.6|7552.6|0
1691029500000|2023-08-03 02:25:00|7562.6|7555.6|7559.8|7552.8|7562.8|7555.8|7559.6|7552.6|0
1691029800000|2023-08-03 02:30:00|7560.1|7553.1|7557.8|7550.8|7561.1|7554.1|7557.6|7550.6|0
1691030100000|2023-08-03 02:35:00|7557.6|7550.6|7556.8|7549.8|7558.8|7551.8|7555.3|7548.3|0
1691030400000|2023-08-03 02:40:00|7556.6|7549.6|7557.8|7550.8|7557.8|7550.8|7556.3|7549.3|0
1691030700000|2023-08-03 02:45:00|7558.3|7551.3|7556.3|7549.3|7559.1|7552.1|7555.8|7548.8|0
1691031000000|2023-08-03 02:50:00|7556.1|7549.1|7557.8|7550.8|7558.6|7551.6|7556.1|7549.1|0
1691031300000|2023-08-03 02:55:00|7558.1|7551.1|7557.8|7550.8|7558.6|7551.6|7556.8|7549.8|0
1691031600000|2023-08-03 03:00:00|7557.6|7550.6|7554.8|7547.8|7558.3|7551.3|7554.8|7547.8|0
1691031900000|2023-08-03 03:05:00|7555.1|7548.1|7555.6|7548.6|7556.8|7549.8|7554.8|7547.8|0
1691032200000|2023-08-03 03:10:00|7555.3|7548.3|7557.3|7550.3|7557.3|7550.3|7555.3|7548.3|0
1691032500000|2023-08-03 03:15:00|7557.6|7550.6|7556.8|7549.8|7558.3|7551.3|7556.3|7549.3|0
1691032800000|2023-08-03 03:20:00|7556.6|7549.6|7557.3|7550.3|7557.3|7550.3|7555.6|7548.6|0
1691033100000|2023-08-03 03:25:00|7557.1|7550.1|7556.8|7549.8|7557.8|7550.8|7556.8|7549.8|0
1691033400000|2023-08-03 03:30:00|7557.1|7550.1|7553.6|7546.6|7557.3|7550.3|7553.1|7546.1|0
1691033700000|2023-08-03 03:35:00|7553.8|7546.8|7553.6|7546.6|7553.8|7546.8|7553.3|7546.3|0
1691034000000|2023-08-03 03:40:00|7553.8|7546.8|7554.8|7547.8|7554.8|7547.8|7553.3|7546.3|0
1691034300000|2023-08-03 03:45:00|7555.1|7548.1|7556.8|7549.8|7556.8|7549.8|7554.3|7547.3|0
1691034600000|2023-08-03 03:50:00|7556.6|7549.6|7558.3|7551.3|7558.3|7551.3|7556.1|7549.1|0
1691034900000|2023-08-03 03:55:00|7558.6|7551.6|7557.3|7550.3|7558.8|7551.8|7556.6|7549.6|0
1691035200000|2023-08-03 04:00:00|7557.1|7550.1|7559.8|7552.8|7560.3|7553.3|7556.3|7549.3|0
1691035500000|2023-08-03 04:05:00|7559.6|7552.6|7560.3|7553.3|7560.3|7553.3|7559.6|7552.6|0
1691035800000|2023-08-03 04:10:00|7560.1|7553.1|7555.8|7548.8|7560.1|7553.1|7555.8|7548.8|0
1691036100000|2023-08-03 04:15:00|7555.6|7548.6|7555.3|7548.3|7556.1|7549.1|7555.3|7548.3|0
1691036400000|2023-08-03 04:20:00|7555.6|7548.6|7553.3|7546.3|7555.6|7548.6|7553.1|7546.1|0
1691036700000|2023-08-03 04:25:00|7553.6|7546.6|7552.8|7545.8|7553.8|7546.8|7552.3|7545.3|0
1691037000000|2023-08-03 04:30:00|7552.6|7545.6|7550.8|7543.8|7552.6|7545.6|7550.3|7543.3|0
1691037300000|2023-08-03 04:35:00|7551.1|7544.1|7550.3|7543.3|7551.3|7544.3|7548.8|7541.8|0
1691037600000|2023-08-03 04:40:00|7550.1|7543.1|7550.1|7543.1|7550.8|7543.8|7549.3|7542.3|0
1691037900000|2023-08-03 04:45:00|7549.6|7542.6|7548.1|7541.1|7549.6|7542.6|7547.6|7540.6|0
1691038200000|2023-08-03 04:50:00|7547.8|7540.8|7545.3|7538.3|7548.1|7541.1|7545.1|7538.1|0
1691038500000|2023-08-03 04:55:00|7545.1|7538.1|7548.1|7541.1|7548.1|7541.1|7545.1|7538.1|0
1691038800000|2023-08-03 05:00:00|7547.8|7540.8|7548.8|7541.8|7550.3|7543.3|7547.6|7540.6|0
1691039100000|2023-08-03 05:05:00|7549.1|7542.1|7551.1|7544.1|7552.3|7545.3|7548.3|7541.3|0
1691039400000|2023-08-03 05:10:00|7550.8|7543.8|7552.6|7545.6|7552.8|7545.8|7550.8|7543.8|0
1691039700000|2023-08-03 05:15:00|7552.8|7545.8|7556.3|7549.3|7556.3|7549.3|7552.6|7545.6|0
1691040000000|2023-08-03 05:20:00|7556.1|7549.1|7558.1|7551.1|7559.8|7552.8|7555.6|7548.6|0
1691040300000|2023-08-03 05:25:00|7557.8|7550.8|7557.3|7550.3|7558.3|7551.3|7556.1|7549.1|0
1691040600000|2023-08-03 05:30:00|7557.1|7550.1|7556.3|7549.3|7557.8|7550.8|7555.1|7548.1|0
1691040900000|2023-08-03 05:35:00|7555.8|7548.8|7550.8|7543.8|7556.8|7549.8|7550.8|7543.8|0
1691041200000|2023-08-03 05:40:00|7550.6|7543.6|7549.6|7542.6|7550.6|7543.6|7546.8|7539.8|0
1691041500000|2023-08-03 05:45:00|7549.3|7542.3|7550.1|7543.1|7550.8|7543.8|7546.3|7539.3|0
1691041800000|2023-08-03 05:50:00|7550.3|7543.3|7553.3|7546.3|7557.3|7550.3|7550.1|7543.1|0
1691042100000|2023-08-03 05:55:00|7552.8|7545.8|7551.8|7544.8|7552.8|7545.8|7550.3|7543.3|0
1691042400000|2023-08-03 06:00:00|7551.6|7544.6|7550.3|7543.3|7553.3|7546.3|7545.8|7538.8|0
1691042700000|2023-08-03 06:05:00|7550.1|7543.1|7554.3|7547.3|7554.8|7547.8|7546.3|7539.3|0
1691043000000|2023-08-03 06:10:00|7554.1|7547.1|7551.8|7544.8|7554.8|7547.8|7548.6|7541.6|0
1691043300000|2023-08-03 06:15:00|7551.6|7544.6|7553.3|7546.3|7556.3|7549.3|7550.3|7543.3|0
1691043600000|2023-08-03 06:20:00|7553.6|7546.6|7551.3|7544.3|7555.1|7548.1|7550.1|7543.1|0
1691043900000|2023-08-03 06:25:00|7551.1|7544.1|7549.8|7542.8|7551.8|7544.8|7549.8|7542.8|0
1691044200000|2023-08-03 06:30:00|7549.6|7542.6|7546.3|7539.3|7549.6|7542.6|7546.3|7539.3|0
1691044500000|2023-08-03 06:35:00|7546.6|7539.6|7547.8|7540.8|7549.1|7542.1|7546.6|7539.6|0
1691044800000|2023-08-03 06:40:00|7548.1|7541.1|7541.3|7534.3|7548.1|7541.1|7541.3|7534.3|0
1691045100000|2023-08-03 06:45:00|7541.6|7534.6|7541.1|7534.1|7541.6|7534.6|7538.3|7531.3|0
1691045400000|2023-08-03 06:50:00|7539.6|7532.6|7533.3|7526.3|7539.6|7532.6|7532.8|7525.8|0
1691045700000|2023-08-03 06:55:00|7533.6|7526.6|7520.8|7513.8|7534.1|7527.1|7519.8|7512.8|0
1691046000000|2023-08-03 07:00:00|7516.8|7509.8|7502.6|7495.6|7518.1|7511.1|7495.6|7488.6|0
1691046300000|2023-08-03 07:05:00|7505.3|7498.3|7503.3|7496.3|7513.3|7506.3|7500.3|7493.3|0
1691046600000|2023-08-03 07:10:00|7503.8|7496.8|7496.8|7489.8|7506.5|7499.5|7493.3|7486.3|0
1691046900000|2023-08-03 07:15:00|7497.3|7490.3|7487.5|7480.5|7498.3|7491.3|7478.8|7471.8|0
1691047200000|2023-08-03 07:20:00|7488.5|7481.5|7474.8|7467.8|7489.3|7482.3|7471.8|7464.8|0
1691047500000|2023-08-03 07:25:00|7474.3|7467.3|7462|7455|7477|7470|7462|7455|0
1691047800000|2023-08-03 07:30:00|7461.8|7454.8|7462.8|7455.8|7463.5|7456.5|7453.5|7446.5|0
1691048100000|2023-08-03 07:35:00|7462.3|7455.3|7459.3|7452.3|7472.8|7465.8|7456.3|7449.3|0
1691048400000|2023-08-03 07:40:00|7458.3|7451.3|7464.3|7457.3|7466.8|7459.8|7458|7451|0
1691048700000|2023-08-03 07:45:00|7464.8|7457.8|7459|7452|7471.3|7464.3|7457.8|7450.8|0
1691049000000|2023-08-03 07:50:00|7459.8|7452.8|7455.8|7448.8|7460.8|7453.8|7452.3|7445.3|0
1691049300000|2023-08-03 07:55:00|7455.3|7448.3|7447.8|7440.8|7457.3|7450.3|7445.3|7438.3|0
1691049600000|2023-08-03 08:00:00|7448.5|7441.5|7454.5|7447.5|7454.8|7447.8|7443.8|7436.8|0
1691049900000|2023-08-03 08:05:00|7454.8|7447.8|7459.2|7452.2|7467.2|7460.2|7449.8|7442.8|0
1691050200000|2023-08-03 08:10:00|7458.7|7451.7|7453.2|7446.2|7459.7|7452.7|7452.7|7445.7|0
1691050500000|2023-08-03 08:15:00|7452.9|7445.9|7457.7|7450.7|7457.7|7450.7|7450.9|7443.9|0
1691050800000|2023-08-03 08:20:00|7458.2|7451.2|7477.7|7470.7|7478.7|7471.7|7458.2|7451.2|0
1691051100000|2023-08-03 08:25:00|7477.9|7470.9|7467.7|7460.7|7480.7|7473.7|7466.9|7459.9|0
1691051400000|2023-08-03 08:30:00|7468.2|7461.2|7460.2|7453.2|7468.2|7461.2|7459.4|7452.4|0
1691051700000|2023-08-03 08:35:00|7460.4|7453.4|7454.7|7447.7|7461.2|7454.2|7451.2|7444.2|0
1691052000000|2023-08-03 08:40:00|7454.9|7447.9|7442.4|7435.4|7455.4|7448.4|7440.9|7433.9|0
1691052300000|2023-08-03 08:45:00|7442.7|7435.7|7445.7|7438.7|7449.4|7442.4|7442.7|7435.7|0
1691052600000|2023-08-03 08:50:00|7446.7|7439.7|7443.7|7436.7|7446.9|7439.9|7440.7|7433.7|0
1691052900000|2023-08-03 08:55:00|7443.4|7436.4|7450.4|7443.4|7456.2|7449.2|7442.7|7435.7|0
1691053200000|2023-08-03 09:00:00|7450.7|7443.7|7455.9|7448.9|7461.7|7454.7|7450.2|7443.2|0
1691053500000|2023-08-03 09:05:00|7456.2|7449.2|7469.7|7462.7|7470.2|7463.2|7452.7|7445.7|0
1691053800000|2023-08-03 09:10:00|7469.9|7462.9|7464.4|7457.4|7474.7|7467.7|7464.4|7457.4|0
1691054100000|2023-08-03 09:15:00|7464.2|7457.2|7470.7|7463.7|7471.2|7464.2|7463.9|7456.9|0
1691054400000|2023-08-03 09:20:00|7470.9|7463.9|7468.7|7461.7|7474.9|7467.9|7466.7|7459.7|0
1691054700000|2023-08-03 09:25:00|7468.4|7461.4|7468.2|7461.2|7471.7|7464.7|7466.2|7459.2|0
1691055000000|2023-08-03 09:30:00|7467.9|7460.9|7467.7|7460.7|7473.7|7466.7|7466.4|7459.4|0
1691055300000|2023-08-03 09:35:00|7468.2|7461.2|7467.9|7460.9|7469.9|7462.9|7465.2|7458.2|0
1691055600000|2023-08-03 09:40:00|7468.2|7461.2|7475.7|7468.7|7477.2|7470.2|7467.4|7460.4|0
1691055900000|2023-08-03 09:45:00|7476.2|7469.2|7476.9|7469.9|7477.4|7470.4|7471.9|7464.9|0
1691056200000|2023-08-03 09:50:00|7477.2|7470.2|7486.9|7479.9|7486.9|7479.9|7475.7|7468.7|0
1691056500000|2023-08-03 09:55:00|7487.2|7480.2|7491.4|7484.4|7491.7|7484.7|7485.4|7478.4|0
1691056800000|2023-08-03 10:00:00|7491.7|7484.7|7501.2|7494.2|7501.2|7494.2|7490.2|7483.2|0
1691057100000|2023-08-03 10:05:00|7501.9|7494.9|7507.9|7500.9|7509.2|7502.2|7501.9|7494.9|0
1691057400000|2023-08-03 10:10:00|7507.2|7500.2|7502.7|7495.7|7507.9|7500.9|7501.7|7494.7|0
1691057700000|2023-08-03 10:15:00|7503.2|7496.2|7505.2|7498.2|7505.9|7498.9|7500.2|7493.2|0
1691058000000|2023-08-03 10:20:00|7504.9|7497.9|7500.4|7493.4|7508.7|7501.7|7495.2|7488.2|0
1691058300000|2023-08-03 10:25:00|7500.7|7493.7|7509.2|7502.2|7509.7|7502.7|7500.7|7493.7|0
1691058600000|2023-08-03 10:30:00|7509.4|7502.4|7509.7|7502.7|7512.2|7505.2|7505.4|7498.4|0
1691058900000|2023-08-03 10:35:00|7509.2|7502.2|7510.9|7503.9|7510.9|7503.9|7506.4|7499.4|0
1691059200000|2023-08-03 10:40:00|7510.7|7503.7|7512.7|7505.7|7515.2|7508.2|7510.7|7503.7|0
1691059500000|2023-08-03 10:45:00|7512.4|7505.4|7514.2|7507.2|7515.2|7508.2|7510.4|7503.4|0
1691059800000|2023-08-03 10:50:00|7514.9|7507.9|7503.7|7496.7|7515.7|7508.7|7503.7|7496.7|0
1691060100000|2023-08-03 10:55:00|7504.2|7497.2|7508.4|7501.4|7508.4|7501.4|7500.9|7493.9|0
1691060400000|2023-08-03 11:00:00|7509.4|7502.4|7522.4|7515.4|7522.4|7515.4|7509.4|7502.4|0
1691060700000|2023-08-03 11:05:00|7521.7|7514.7|7519.9|7512.9|7523.7|7516.7|7517.2|7510.2|0
1691061000000|2023-08-03 11:10:00|7520.2|7513.2|7522.9|7515.9|7525.9|7518.9|7519.7|7512.7|0
1691061300000|2023-08-03 11:15:00|7522.7|7515.7|7518.2|7511.2|7522.7|7515.7|7516.4|7509.4|0
1691061600000|2023-08-03 11:20:00|7518.7|7511.7|7516.7|7509.7|7522.2|7515.2|7513.4|7506.4|0
1691061900000|2023-08-03 11:25:00|7516.9|7509.9|7517.2|7510.2|7518.2|7511.2|7511.7|7504.7|0
1691062200000|2023-08-03 11:30:00|7516.7|7509.7|7524.7|7517.7|7527.2|7520.2|7516.7|7509.7|0
1691062500000|2023-08-03 11:35:00|7524.9|7517.9|7520.4|7513.4|7525.2|7518.2|7518.9|7511.9|0
1691062800000|2023-08-03 11:40:00|7519.7|7512.7|7510.2|7503.2|7519.7|7512.7|7508.7|7501.7|0
1691063100000|2023-08-03 11:45:00|7510.4|7503.4|7511.2|7504.2|7511.7|7504.7|7506.7|7499.7|0
1691063400000|2023-08-03 11:50:00|7511.4|7504.4|7507.2|7500.2|7511.7|7504.7|7505.9|7498.9|0
1691063700000|2023-08-03 11:55:00|7507.4|7500.4|7507.7|7500.7|7510.2|7503.2|7507.2|7500.2|0
1691064000000|2023-08-03 12:00:00|7508.2|7501.2|7506.4|7499.4|7509.2|7502.2|7505.7|7498.7|0
1691064300000|2023-08-03 12:05:00|7506.7|7499.7|7506.2|7499.2|7507.7|7500.7|7503.2|7496.2|0
1691064600000|2023-08-03 12:10:00|7505.9|7498.9|7501.9|7494.9|7507.2|7500.2|7501.7|7494.7|0
1691064900000|2023-08-03 12:15:00|7502.2|7495.2|7501.2|7494.2|7503.4|7496.4|7500.4|7493.4|0
1691065200000|2023-08-03 12:20:00|7501.4|7494.4|7496.4|7489.4|7502.7|7495.7|7496.2|7489.2|0
1691065500000|2023-08-03 12:25:00|7497.2|7490.2|7496.2|7489.2|7497.2|7490.2|7493.2|7486.2|0
1691065800000|2023-08-03 12:30:00|7496.7|7489.7|7491.9|7484.9|7497.9|7490.9|7490.9|7483.9|0
1691066100000|2023-08-03 12:35:00|7491.7|7484.7|7503.9|7496.9|7505.7|7498.7|7489.7|7482.7|0
1691066400000|2023-08-03 12:40:00|7503.7|7496.7|7502.7|7495.7|7506.4|7499.4|7495.7|7488.7|0
1691066700000|2023-08-03 12:45:00|7502.2|7495.2|7508.4|7501.4|7508.7|7501.7|7501.7|7494.7|0
1691067000000|2023-08-03 12:50:00|7508.7|7501.7|7519.7|7512.7|7521.2|7514.2|7506.7|7499.7|0
1691067300000|2023-08-03 12:55:00|7519.4|7512.4|7516.4|7509.4|7520.2|7513.2|7512.2|7505.2|0
1691067600000|2023-08-03 13:00:00|7515.9|7508.9|7505.2|7498.2|7516.2|7509.2|7505.2|7498.2|0
1691067900000|2023-08-03 13:05:00|7505.7|7498.7|7510.4|7503.4|7511.9|7504.9|7500.7|7493.7|0
1691068200000|2023-08-03 13:10:00|7509.2|7502.2|7510.9|7503.9|7513.9|7506.9|7509.2|7502.2|0
1691068500000|2023-08-03 13:15:00|7510.7|7503.7|7515.4|7508.4|7516.7|7509.7|7509.4|7502.4|0
1691068800000|2023-08-03 13:20:00|7515.2|7508.2|7513.7|7506.7|7518.9|7511.9|7513.4|7506.4|0
1691069100000|2023-08-03 13:25:00|7513.9|7506.9|7509.4|7502.4|7515.2|7508.2|7508.2|7501.2|0
1691069400000|2023-08-03 13:30:00|7509.9|7502.9|7514.2|7507.2|7514.4|7507.4|7505.9|7498.9|0
1691069700000|2023-08-03 13:35:00|7514.4|7507.4|7513.7|7506.7|7524.9|7517.9|7513.7|7506.7|0
1691070000000|2023-08-03 13:40:00|7513.9|7506.9|7510.4|7503.4|7514.9|7507.9|7509.2|7502.2|0
1691070300000|2023-08-03 13:45:00|7510.2|7503.2|7515.9|7508.9|7518.7|7511.7|7507.9|7500.9|0
1691070600000|2023-08-03 13:50:00|7515.7|7508.7|7524.4|7517.4|7524.4|7517.4|7514.9|7507.9|0
1691070900000|2023-08-03 13:55:00|7524.7|7517.7|7520.2|7513.2|7527.4|7520.4|7519.2|7512.2|0
1691071200000|2023-08-03 14:00:00|7519.9|7512.9|7519.4|7512.4|7523.9|7516.9|7517.7|7510.7|0
1691071500000|2023-08-03 14:05:00|7518.7|7511.7|7519.2|7512.2|7522.2|7515.2|7515.7|7508.7|0
1691071800000|2023-08-03 14:10:00|7519.1|7512.1|7519.6|7512.6|7524.1|7517.1|7516.6|7509.6|0
1691072100000|2023-08-03 14:15:00|7519.4|7512.4|7524.9|7517.9|7525.4|7518.4|7516.4|7509.4|0
1691072400000|2023-08-03 14:20:00|7524.6|7517.6|7517.1|7510.1|7525.6|7518.6|7516.9|7509.9|0
1691072700000|2023-08-03 14:25:00|7516.4|7509.4|7507.4|7500.4|7517.6|7510.6|7506.9|7499.9|0
1691073000000|2023-08-03 14:30:00|7506.9|7499.9|7515.6|7508.6|7516.4|7509.4|7506.9|7499.9|0
1691073300000|2023-08-03 14:35:00|7516.1|7509.1|7515.1|7508.1|7518.9|7511.9|7512.6|7505.6|0
1691073600000|2023-08-03 14:40:00|7514.6|7507.6|7523.9|7516.9|7523.9|7516.9|7514.4|7507.4|0
1691073900000|2023-08-03 14:45:00|7523.6|7516.6|7523.4|7516.4|7524.9|7517.9|7519.6|7512.6|0
1691074200000|2023-08-03 14:50:00|7523.1|7516.1|7519.9|7512.9|7524.4|7517.4|7519.9|7512.9|0
1691074500000|2023-08-03 14:55:00|7519.6|7512.6|7518.9|7511.9|7520.6|7513.6|7515.4|7508.4|0
1691074800000|2023-08-03 15:00:00|7518.6|7511.6|7517.9|7510.9|7520.1|7513.1|7515.4|7508.4|0
1691075100000|2023-08-03 15:05:00|7517.6|7510.6|7519.9|7512.9|7522.4|7515.4|7517.4|7510.4|0
1691075400000|2023-08-03 15:10:00|7519.4|7512.4|7521.9|7514.9|7521.9|7514.9|7518.4|7511.4|0
1691075700000|2023-08-03 15:15:00|7521.6|7514.6|7524.9|7517.9|7526.6|7519.6|7519.9|7512.9|0
1691076000000|2023-08-03 15:20:00|7524.6|7517.6|7524.4|7517.4|7526.9|7519.9|7522.4|7515.4|0
1691076300000|2023-08-03 15:25:00|7524.9|7517.9|7523.9|7516.9|7529.9|7522.9|7523.1|7516.1|0
1691076600000|2023-08-03 15:30:00|7522.4|7515.4|7531.9|7524.9|7534.9|7527.9|7522.4|7515.4|0
1691076900000|2023-08-03 15:35:00|7532.4|7525.4|7534.4|7527.4|7535.4|7528.4|7529.4|7522.4|0
1691077200000|2023-08-03 15:40:00|7534.1|7527.1|7532.9|7525.9|7534.4|7527.4|7531.9|7524.9|0
1691077500000|2023-08-03 15:45:00|7532.4|7525.4|7538.1|7531.1|7538.4|7531.4|7532.4|7525.4|0
1691077800000|2023-08-03 15:50:00|7537.9|7530.9|7541.4|7534.4|7543.4|7536.4|7537.9|7530.9|0
1691078100000|2023-08-03 15:55:00|7541.1|7534.1|7538.1|7531.1|7541.4|7534.4|7536.4|7529.4|0
1691078400000|2023-08-03 16:00:00|7537.9|7530.9|7535.9|7528.9|7538.9|7531.9|7534.4|7527.4|0
1691078700000|2023-08-03 16:05:00|7535.6|7528.6|7537.1|7530.1|7537.9|7530.9|7535.6|7528.6|0
1691079000000|2023-08-03 16:10:00|7537.4|7530.4|7538.1|7531.1|7539.1|7532.1|7536.9|7529.9|0
1691079300000|2023-08-03 16:15:00|7537.9|7530.9|7540.1|7533.1|7540.4|7533.4|7536.9|7529.9|0
1691079600000|2023-08-03 16:20:00|7539.9|7532.9|7541.4|7534.4|7542.1|7535.1|7538.6|7531.6|0
1691079900000|2023-08-03 16:25:00|7540.9|7533.9|7541.6|7534.6|7542.1|7535.1|7539.4|7532.4|0
1691080200000|2023-08-03 16:30:00|7541.9|7534.9|7540.9|7533.9|7542.6|7535.6|7540.4|7533.4|0
1691080500000|2023-08-03 16:35:00|7541.1|7534.1|7539.6|7532.6|7541.9|7534.9|7538.4|7531.4|0
1691080800000|2023-08-03 16:40:00|7539.9|7532.9|7543.6|7536.6|7543.9|7536.9|7539.4|7532.4|0
1691081100000|2023-08-03 16:45:00|7543.4|7536.4|7545.4|7538.4|7546.9|7539.9|7543.4|7536.4|0
1691081400000|2023-08-03 16:50:00|7545.1|7538.1|7543.4|7536.4|7545.4|7538.4|7542.9|7535.9|0
1691081700000|2023-08-03 16:55:00|7543.6|7536.6|7544.4|7537.4|7545.1|7538.1|7543.1|7536.1|0
1691082000000|2023-08-03 17:00:00|7544.6|7537.6|7543.4|7536.4|7545.1|7538.1|7542.9|7535.9|0
1691082300000|2023-08-03 17:05:00|7542.9|7535.9|7541.9|7534.9|7543.1|7536.1|7541.4|7534.4|0
1691082600000|2023-08-03 17:10:00|7542.1|7535.1|7543.1|7536.1|7544.1|7537.1|7541.9|7534.9|0
1691082900000|2023-08-03 17:15:00|7542.9|7535.9|7545.4|7538.4|7545.9|7538.9|7542.6|7535.6|0
1691083200000|2023-08-03 17:20:00|7545.9|7538.9|7546.9|7539.9|7547.4|7540.4|7545.6|7538.6|0
1691083500000|2023-08-03 17:25:00|7547.1|7540.1|7545.4|7538.4|7547.4|7540.4|7545.4|7538.4|0
1691083800000|2023-08-03 17:30:00|7545.1|7538.1|7544.1|7537.1|7546.4|7539.4|7543.9|7536.9|0
1691084100000|2023-08-03 17:35:00|7543.9|7536.9|7545.1|7538.1|7545.4|7538.4|7542.9|7535.9|0
1691084400000|2023-08-03 17:40:00|7545.4|7538.4|7541.4|7534.4|7545.4|7538.4|7541.4|7534.4|0
1691084700000|2023-08-03 17:45:00|7540.9|7533.9|7541.9|7534.9|7543.4|7536.4|7540.1|7533.1|0
1691085000000|2023-08-03 17:50:00|7542.4|7535.4|7542.9|7535.9|7543.1|7536.1|7541.4|7534.4|0
1691085300000|2023-08-03 17:55:00|7543.1|7536.1|7541.4|7534.4|7543.1|7536.1|7540.4|7533.4|0
1691085600000|2023-08-03 18:00:00|7540.9|7533.9|7541.4|7534.4|7541.9|7534.9|7538.9|7531.9|0
1691085900000|2023-08-03 18:05:00|7541.6|7534.6|7541.4|7534.4|7542.4|7535.4|7540.9|7533.9|0
1691086200000|2023-08-03 18:10:00|7541.1|7534.1|7541.4|7534.4|7541.9|7534.9|7539.4|7532.4|0
1691086500000|2023-08-03 18:15:00|7541.1|7534.1|7543.4|7536.4|7543.4|7536.4|7540.9|7533.9|0
1691086800000|2023-08-03 18:20:00|7543.1|7536.1|7543.9|7536.9|7543.9|7536.9|7541.9|7534.9|0
1691087100000|2023-08-03 18:25:00|7544.4|7537.4|7543.9|7536.9|7544.4|7537.4|7542.9|7535.9|0
1691087400000|2023-08-03 18:30:00|7544.1|7537.1|7543.9|7536.9|7544.9|7537.9|7543.6|7536.6|0
1691087700000|2023-08-03 18:35:00|7544.4|7537.4|7542.1|7535.1|7544.4|7537.4|7539.4|7532.4|0
1691088000000|2023-08-03 18:40:00|7541.9|7534.9|7543.9|7536.9|7543.9|7536.9|7541.4|7534.4|0
1691088300000|2023-08-03 18:45:00|7544.1|7537.1|7543.6|7536.6|7544.9|7537.9|7543.4|7536.4|0
1691088600000|2023-08-03 18:50:00|7543.9|7536.9|7545.9|7538.9|7545.9|7538.9|7542.4|7535.4|0
1691088900000|2023-08-03 18:55:00|7546.4|7539.4|7546.4|7539.4|7546.4|7539.4|7544.9|7537.9|0
1691089200000|2023-08-03 19:00:00|7546.6|7539.6|7545.4|7538.4|7546.9|7539.9|7544.9|7537.9|0
1691089500000|2023-08-03 19:05:00|7544.9|7537.9|7542.1|7535.1|7544.9|7537.9|7541.9|7534.9|0
1691089800000|2023-08-03 19:10:00|7541.9|7534.9|7537.1|7530.1|7541.9|7534.9|7536.1|7529.1|0
1691090100000|2023-08-03 19:15:00|7536.9|7529.9|7539.1|7532.1|7539.4|7532.4|7535.9|7528.9|0
1691090400000|2023-08-03 19:20:00|7538.9|7531.9|7540.9|7533.9|7540.9|7533.9|7537.9|7530.9|0
1691090700000|2023-08-03 19:25:00|7540.4|7533.4|7539.9|7532.9|7540.9|7533.9|7538.9|7531.9|0
1691091000000|2023-08-03 19:30:00|7539.6|7532.6|7541.4|7534.4|7541.9|7534.9|7539.4|7532.4|0
1691091300000|2023-08-03 19:35:00|7541.1|7534.1|7540.9|7533.9|7542.1|7535.1|7539.9|7532.9|0
1691091600000|2023-08-03 19:40:00|7540.6|7533.6|7541.1|7534.1|7541.9|7534.9|7540.4|7533.4|0
1691091900000|2023-08-03 19:45:00|7540.9|7533.9|7538.6|7531.6|7540.9|7533.9|7538.4|7531.4|0
1691092200000|2023-08-03 19:50:00|7538.9|7531.9|7542.4|7535.4|7543.4|7536.4|7537.4|7530.4|0
1691092500000|2023-08-03 19:55:00|7541.9|7534.9|7540.8|7533.8|7546.1|7539.1|7540.4|7533.4|0
1691092800000|2023-08-03 20:00:00|7540.6|7533.6|7551.6|7544.6|7558|7551|7538|7531|0
1691093100000|2023-08-03 20:05:00|7551.1|7544.1|7554.5|7547.5|7555.2|7548.2|7549.4|7542.4|0
1691093400000|2023-08-03 20:10:00|7554.3|7547.3|7554.3|7547.3|7557.3|7550.3|7553.6|7546.6|0
1691093700000|2023-08-03 20:15:00|7554.4|7547.4|7555.1|7548.1|7555.1|7548.1|7552.5|7545.5|0
1691094000000|2023-08-03 20:20:00|7555|7548|7555.9|7548.9|7557.6|7550.6|7554.6|7547.6|0
1691094300000|2023-08-03 20:25:00|7555.7|7548.7|7551.6|7544.6|7556|7549|7551.6|7544.6|0
1691094600000|2023-08-03 20:30:00|7551.8|7544.8|7545.7|7538.7|7557.7|7550.7|7542|7535|0
1691094900000|2023-08-03 20:35:00|7545.2|7538.2|7542.6|7535.6|7545.2|7538.2|7541.4|7534.4|0
1691095200000|2023-08-03 20:40:00|7542.4|7535.4|7539.2|7532.2|7543.3|7536.3|7537.8|7530.8|0
1691095500000|2023-08-03 20:45:00|7539.3|7532.3|7536.7|7529.7|7541|7534|7536.2|7529.2|0
1691095800000|2023-08-03 20:50:00|7537|7530|7540.9|7533.9|7541|7534|7536.7|7529.7|0
1691096100000|2023-08-03 20:55:00|7541|7534|7541.3|7534.3|7542|7535|7539.8|7532.8|0
1691096400000|2023-08-03 21:00:00|7540.8|7533.8|7541.3|7534.3|7541.5|7534.5|7540.7|7533.7|0
1691096700000|2023-08-03 21:05:00|7541.2|7534.2|7540.8|7533.8|7542|7535|7540.8|7533.8|0
1691097000000|2023-08-03 21:10:00|7540.9|7533.9|7541.4|7534.4|7542.2|7535.2|7540.9|7533.9|0
1691097300000|2023-08-03 21:15:00|7541.6|7534.6|7541.2|7534.2|7542|7535|7541.2|7534.2|0
1691097600000|2023-08-03 21:20:00|7541.4|7534.4|7540.1|7533.1|7541.8|7534.8|7539.2|7532.2|0
1691097900000|2023-08-03 21:25:00|7541|7534|7539.8|7532.8|7541.1|7534.1|7539|7532|0
1691098200000|2023-08-03 21:30:00|7539.7|7532.7|7537.5|7530.5|7539.7|7532.7|7537.5|7530.5|0
1691098500000|2023-08-03 21:35:00|7537.6|7530.6|7538.1|7531.1|7538.4|7531.4|7537.5|7530.5|0
1691098800000|2023-08-03 21:40:00|7537.9|7530.9|7537.4|7530.4|7537.9|7530.9|7537.2|7530.2|0
1691099100000|2023-08-03 21:45:00|7537.6|7530.6|7538.3|7531.3|7538.3|7531.3|7537.3|7530.3|0
1691099400000|2023-08-03 21:50:00|7538.2|7531.2|7538|7531|7538.4|7531.4|7537.9|7530.9|0
1691099700000|2023-08-03 21:55:00|7538.1|7531.1|7539.8|7532.8|7539.9|7532.9|7538.1|7531.1|0
1691100000000|2023-08-03 22:00:00|7539|7532|7542.5|7535.5|7545.8|7538.8|7538.1|7531.1|0
1691100300000|2023-08-03 22:05:00|7542.4|7535.4|7542.5|7535.5|7544.3|7537.3|7541.9|7534.9|0
1691100600000|2023-08-03 22:10:00|7542.4|7535.4|7542.5|7535.5|7544.3|7537.3|7541.8|7534.8|0
1691100900000|2023-08-03 22:15:00|7542.6|7535.6|7542.7|7535.7|7543|7536|7541.6|7534.6|0
1691101200000|2023-08-03 22:20:00|7542.9|7535.9|7550.2|7543.2|7550.2|7543.2|7542.7|7535.7|0
1691101500000|2023-08-03 22:25:00|7550.1|7543.1|7549.4|7542.4|7550.4|7543.4|7548.7|7541.7|0
1691101800000|2023-08-03 22:30:00|7549.6|7542.6|7550.5|7543.5|7550.6|7543.6|7549.6|7542.6|0
1691102100000|2023-08-03 22:35:00|7550.6|7543.6|7549.2|7542.2|7550.6|7543.6|7549.2|7542.2|0
1691102400000|2023-08-03 22:40:00|7549.3|7542.3|7548.9|7541.9|7549.3|7542.3|7548.4|7541.4|0
1691102700000|2023-08-03 22:45:00|7548.8|7541.8|7550.7|7543.7|7550.7|7543.7|7548.7|7541.7|0
1691103000000|2023-08-03 22:50:00|7550.8|7543.8|7551.1|7544.1|7551.1|7544.1|7550.6|7543.6|0
1691103300000|2023-08-03 22:55:00|7551.2|7544.2|7552.8|7545.8|7554|7547|7551.1|7544.1|0
1691103600000|2023-08-03 23:00:00|7552.9|7545.9|7552.1|7545.1|7553.5|7546.5|7551.8|7544.8|0
1691103900000|2023-08-03 23:05:00|7552.2|7545.2|7558|7551|7559.5|7552.5|7552.2|7545.2|0
1691104200000|2023-08-03 23:10:00|7558.1|7551.1|7554.6|7547.6|7558.3|7551.3|7554.4|7547.4|0
1691104500000|2023-08-03 23:15:00|7554.5|7547.5|7554.8|7547.8|7555.2|7548.2|7554.5|7547.5|0
1691104800000|2023-08-03 23:20:00|7554.7|7547.7|7553.6|7546.6|7555.1|7548.1|7553.6|7546.6|0
1691105100000|2023-08-03 23:25:00|7553.7|7546.7|7552.6|7545.6|7553.9|7546.9|7552.4|7545.4|0
1691105400000|2023-08-03 23:30:00|7552.5|7545.5|7551.8|7544.8|7553.1|7546.1|7551.5|7544.5|0
1691105700000|2023-08-03 23:35:00|7551.5|7544.5|7549.7|7542.7|7551.5|7544.5|7549.3|7542.3|0
1691106000000|2023-08-03 23:40:00|7549.4|7542.4|7549.9|7542.9|7549.9|7542.9|7548.4|7541.4|0
1691106300000|2023-08-03 23:45:00|7550|7543|7548.1|7541.1|7550.6|7543.6|7548.1|7541.1|0
1691106600000|2023-08-03 23:50:00|7548.2|7541.2|7549.8|7542.8|7549.8|7542.8|7547.1|7540.1|0
1691106900000|2023-08-03 23:55:00|7549.7|7542.7|7542.6|7535.6|7549.8|7542.8|7542.5|7535.5|0
1691107200000|2023-08-04 00:00:00|7542.8|7535.8|7542.9|7535.9|7546.1|7539.1|7541.6|7534.6|0
1691107500000|2023-08-04 00:05:00|7542.4|7535.4|7540.1|7533.1|7542.9|7535.9|7537.6|7530.6|0
1691107800000|2023-08-04 00:10:00|7539.9|7532.9|7540.4|7533.4|7543.1|7536.1|7539.6|7532.6|0
1691108100000|2023-08-04 00:15:00|7540.6|7533.6|7538.9|7531.9|7540.6|7533.6|7537.1|7530.1|0
1691108400000|2023-08-04 00:20:00|7538.6|7531.6|7540.1|7533.1|7542.6|7535.6|7538.6|7531.6|0
1691108700000|2023-08-04 00:25:00|7540.6|7533.6|7541.1|7534.1|7542.6|7535.6|7539.1|7532.1|0
1691109000000|2023-08-04 00:30:00|7540.9|7533.9|7542.1|7535.1|7543.4|7536.4|7540.9|7533.9|0
1691109300000|2023-08-04 00:35:00|7541.9|7534.9|7548.9|7541.9|7548.9|7541.9|7541.9|7534.9|0
1691109600000|2023-08-04 00:40:00|7548.6|7541.6|7549.9|7542.9|7551.1|7544.1|7548.6|7541.6|0
1691109900000|2023-08-04 00:45:00|7549.6|7542.6|7546.1|7539.1|7550.4|7543.4|7546.1|7539.1|0
1691110200000|2023-08-04 00:50:00|7546.4|7539.4|7545.4|7538.4|7547.1|7540.1|7544.6|7537.6|0
1691110500000|2023-08-04 00:55:00|7546.1|7539.1|7549.4|7542.4|7550.9|7543.9|7545.9|7538.9|0
1691110800000|2023-08-04 01:00:00|7549.6|7542.6|7551.1|7544.1|7552.1|7545.1|7549.6|7542.6|0
1691111100000|2023-08-04 01:05:00|7551.4|7544.4|7552.1|7545.1|7552.1|7545.1|7550.1|7543.1|0
1691111400000|2023-08-04 01:10:00|7551.9|7544.9|7548.4|7541.4|7552.1|7545.1|7548.1|7541.1|0
1691111700000|2023-08-04 01:15:00|7548.1|7541.1|7546.1|7539.1|7548.6|7541.6|7545.1|7538.1|0
1691112000000|2023-08-04 01:20:00|7545.9|7538.9|7544.6|7537.6|7546.6|7539.6|7544.6|7537.6|0
1691112300000|2023-08-04 01:25:00|7544.9|7537.9|7544.4|7537.4|7545.1|7538.1|7542.1|7535.1|0
1691112600000|2023-08-04 01:30:00|7545.1|7538.1|7548.1|7541.1|7548.1|7541.1|7545.1|7538.1|0
1691112900000|2023-08-04 01:35:00|7548.4|7541.4|7551.1|7544.1|7553.1|7546.1|7548.4|7541.4|0
1691113200000|2023-08-04 01:40:00|7550.9|7543.9|7549.1|7542.1|7551.6|7544.6|7549.1|7542.1|0
1691113500000|2023-08-04 01:45:00|7548.9|7541.9|7546.1|7539.1|7549.1|7542.1|7545.6|7538.6|0
1691113800000|2023-08-04 01:50:00|7545.9|7538.9|7544.4|7537.4|7545.9|7538.9|7543.9|7536.9|0
1691114100000|2023-08-04 01:55:00|7544.6|7537.6|7544.9|7537.9|7544.9|7537.9|7543.1|7536.1|0
1691114400000|2023-08-04 02:00:00|7545.6|7538.6|7544.1|7537.1|7548.1|7541.1|7544.1|7537.1|0
1691114700000|2023-08-04 02:05:00|7543.6|7536.6|7537.6|7530.6|7543.6|7536.6|7537.1|7530.1|0
1691115000000|2023-08-04 02:10:00|7537.9|7530.9|7539.6|7532.6|7539.9|7532.9|7537.6|7530.6|0
1691115300000|2023-08-04 02:15:00|7539.4|7532.4|7541.1|7534.1|7541.6|7534.6|7539.4|7532.4|0
1691115600000|2023-08-04 02:20:00|7541.6|7534.6|7541.1|7534.1|7542.6|7535.6|7540.6|7533.6|0
1691115900000|2023-08-04 02:25:00|7540.4|7533.4|7538.1|7531.1|7541.1|7534.1|7538.1|7531.1|0
1691116200000|2023-08-04 02:30:00|7537.6|7530.6|7534.6|7527.6|7538.6|7531.6|7534.6|7527.6|0
1691116500000|2023-08-04 02:35:00|7534.9|7527.9|7534.6|7527.6|7535.6|7528.6|7533.6|7526.6|0
1691116800000|2023-08-04 02:40:00|7534.4|7527.4|7534.6|7527.6|7535.1|7528.1|7533.6|7526.6|0
1691117100000|2023-08-04 02:45:00|7534.4|7527.4|7538.4|7531.4|7538.4|7531.4|7533.6|7526.6|0
1691117400000|2023-08-04 02:50:00|7538.1|7531.1|7537.1|7530.1|7538.4|7531.4|7536.1|7529.1|0
1691117700000|2023-08-04 02:55:00|7537.4|7530.4|7537.1|7530.1|7538.1|7531.1|7537.1|7530.1|0
1691118000000|2023-08-04 03:00:00|7536.9|7529.9|7536.6|7529.6|7536.9|7529.9|7535.6|7528.6|0
1691118300000|2023-08-04 03:05:00|7536.1|7529.1|7539.9|7532.9|7539.9|7532.9|7536.1|7529.1|0
1691118600000|2023-08-04 03:10:00|7539.6|7532.6|7542.6|7535.6|7542.9|7535.9|7539.6|7532.6|0
1691118900000|2023-08-04 03:15:00|7543.1|7536.1|7540.9|7533.9|7543.1|7536.1|7540.1|7533.1|0
1691119200000|2023-08-04 03:20:00|7540.6|7533.6|7538.4|7531.4|7540.9|7533.9|7538.1|7531.1|0
1691119500000|2023-08-04 03:25:00|7538.6|7531.6|7538.9|7531.9|7539.1|7532.1|7538.1|7531.1|0
1691119800000|2023-08-04 03:30:00|7539.1|7532.1|7539.1|7532.1|7540.1|7533.1|7538.9|7531.9|0
1691120100000|2023-08-04 03:35:00|7538.6|7531.6|7539.6|7532.6|7539.9|7532.9|7538.1|7531.1|0
1691120400000|2023-08-04 03:40:00|7539.4|7532.4|7537.9|7530.9|7539.9|7532.9|7537.9|7530.9|0
1691120700000|2023-08-04 03:45:00|7538.1|7531.1|7537.1|7530.1|7538.6|7531.6|7536.6|7529.6|0
1691121000000|2023-08-04 03:50:00|7537.4|7530.4|7536.6|7529.6|7537.9|7530.9|7536.6|7529.6|0
1691121300000|2023-08-04 03:55:00|7536.9|7529.9|7537.4|7530.4|7537.9|7530.9|7536.6|7529.6|0
1691121600000|2023-08-04 04:00:00|7537.1|7530.1|7539.1|7532.1|7539.6|7532.6|7537.1|7530.1|0
1691121900000|2023-08-04 04:05:00|7539.6|7532.6|7538.9|7531.9|7539.9|7532.9|7538.4|7531.4|0
1691122200000|2023-08-04 04:10:00|7539.1|7532.1|7538.9|7531.9|7539.6|7532.6|7538.9|7531.9|0
1691122500000|2023-08-04 04:15:00|7538.6|7531.6|7539.4|7532.4|7540.1|7533.1|7537.9|7530.9|0
1691122800000|2023-08-04 04:20:00|7539.1|7532.1|7538.1|7531.1|7539.6|7532.6|7538.1|7531.1|0
1691123100000|2023-08-04 04:25:00|7538.4|7531.4|7537.4|7530.4|7538.6|7531.6|7537.4|7530.4|0
1691123400000|2023-08-04 04:30:00|7537.6|7530.6|7538.6|7531.6|7538.6|7531.6|7536.6|7529.6|0
1691123700000|2023-08-04 04:35:00|7539.1|7532.1|7538.9|7531.9|7539.1|7532.1|7538.1|7531.1|0
1691124000000|2023-08-04 04:40:00|7538.6|7531.6|7537.9|7530.9|7538.9|7531.9|7537.6|7530.6|0
1691124300000|2023-08-04 04:45:00|7537.4|7530.4|7537.1|7530.1|7537.9|7530.9|7537.1|7530.1|0
1691124600000|2023-08-04 04:50:00|7537.4|7530.4|7539.1|7532.1|7539.6|7532.6|7537.4|7530.4|0
1691124900000|2023-08-04 04:55:00|7538.9|7531.9|7539.6|7532.6|7539.6|7532.6|7537.9|7530.9|0
1691125200000|2023-08-04 05:00:00|7539.4|7532.4|7538.1|7531.1|7539.6|7532.6|7537.6|7530.6|0
1691125500000|2023-08-04 05:05:00|7537.9|7530.9|7539.4|7532.4|7539.4|7532.4|7537.1|7530.1|0
1691125800000|2023-08-04 05:10:00|7539.6|7532.6|7540.4|7533.4|7541.1|7534.1|7538.6|7531.6|0
1691126100000|2023-08-04 05:15:00|7540.6|7533.6|7542.4|7535.4|7542.4|7535.4|7540.1|7533.1|0
1691126400000|2023-08-04 05:20:00|7543.1|7536.1|7545.6|7538.6|7546.1|7539.1|7543.1|7536.1|0
1691126700000|2023-08-04 05:25:00|7545.1|7538.1|7544.9|7537.9|7546.6|7539.6|7543.9|7536.9|0
1691127000000|2023-08-04 05:30:00|7544.4|7537.4|7543.9|7536.9|7544.9|7537.9|7541.6|7534.6|0
1691127300000|2023-08-04 05:35:00|7543.6|7536.6|7544.1|7537.1|7546.1|7539.1|7543.1|7536.1|0
1691127600000|2023-08-04 05:40:00|7544.4|7537.4|7546.6|7539.6|7547.1|7540.1|7544.1|7537.1|0
1691127900000|2023-08-04 05:45:00|7546.4|7539.4|7550.4|7543.4|7551.1|7544.1|7545.9|7538.9|0
1691128200000|2023-08-04 05:50:00|7550.1|7543.1|7555.4|7548.4|7555.4|7548.4|7550.1|7543.1|0
1691128500000|2023-08-04 05:55:00|7555.1|7548.1|7553.1|7546.1|7555.1|7548.1|7552.6|7545.6|0
1691128800000|2023-08-04 06:00:00|7552.1|7545.1|7559.4|7552.4|7560.1|7553.1|7548.9|7541.9|0
1691129100000|2023-08-04 06:05:00|7558.9|7551.9|7557.1|7550.1|7560.4|7553.4|7555.1|7548.1|0
1691129400000|2023-08-04 06:10:00|7557.4|7550.4|7552.4|7545.4|7557.4|7550.4|7550.4|7543.4|0
1691129700000|2023-08-04 06:15:00|7552.1|7545.1|7549.4|7542.4|7552.1|7545.1|7548.4|7541.4|0
1691130000000|2023-08-04 06:20:00|7548.9|7541.9|7549.6|7542.6|7550.1|7543.1|7545.6|7538.6|0
1691130300000|2023-08-04 06:25:00|7549.4|7542.4|7549.9|7542.9|7550.6|7543.6|7547.4|7540.4|0
1691130600000|2023-08-04 06:30:00|7549.6|7542.6|7547.1|7540.1|7549.6|7542.6|7546.4|7539.4|0
1691130900000|2023-08-04 06:35:00|7547.6|7540.6|7544.9|7537.9|7547.6|7540.6|7544.9|7537.9|0
1691131200000|2023-08-04 06:40:00|7544.4|7537.4|7546.1|7539.1|7546.6|7539.6|7543.4|7536.4|0
1691131500000|2023-08-04 06:45:00|7545.4|7538.4|7543.6|7536.6|7545.9|7538.9|7543.4|7536.4|0
1691131800000|2023-08-04 06:50:00|7543.4|7536.4|7544.6|7537.6|7545.1|7538.1|7541.4|7534.4|0
1691132100000|2023-08-04 06:55:00|7544.4|7537.4|7544.1|7537.1|7547.9|7540.9|7543.9|7536.9|0
1691132400000|2023-08-04 07:00:00|7545.1|7538.1|7522.1|7515.1|7545.1|7538.1|7521.9|7514.9|0
1691132700000|2023-08-04 07:05:00|7523.9|7516.9|7518.4|7511.4|7529.4|7522.4|7514.6|7507.6|0
1691133000000|2023-08-04 07:10:00|7518.6|7511.6|7524.1|7517.1|7527.9|7520.9|7516.9|7509.9|0
1691133300000|2023-08-04 07:15:00|7523.9|7516.9|7537.9|7530.9|7541.4|7534.4|7523.1|7516.1|0
1691133600000|2023-08-04 07:20:00|7538.1|7531.1|7536.1|7529.1|7540.6|7533.6|7534.6|7527.6|0
1691133900000|2023-08-04 07:25:00|7536.4|7529.4|7533.6|7526.6|7537.1|7530.1|7530.9|7523.9|0
1691134200000|2023-08-04 07:30:00|7534.4|7527.4|7539.1|7532.1|7542.1|7535.1|7529.1|7522.1|0
1691134500000|2023-08-04 07:35:00|7539.4|7532.4|7534.4|7527.4|7539.4|7532.4|7529.4|7522.4|0
1691134800000|2023-08-04 07:40:00|7534.6|7527.6|7525.6|7518.6|7534.6|7527.6|7524.4|7517.4|0
1691135100000|2023-08-04 07:45:00|7525.9|7518.9|7539.4|7532.4|7540.1|7533.1|7523.9|7516.9|0
1691135400000|2023-08-04 07:50:00|7539.6|7532.6|7542.9|7535.9|7544.1|7537.1|7538.9|7531.9|0
1691135700000|2023-08-04 07:55:00|7543.1|7536.1|7544.4|7537.4|7546.1|7539.1|7541.9|7534.9|0
1691136000000|2023-08-04 08:00:00|7545.4|7538.4|7553.4|7546.4|7555.4|7548.4|7545.1|7538.1|0
1691136300000|2023-08-04 08:05:00|7554.4|7547.4|7560.4|7553.4|7560.6|7553.6|7551.6|7544.6|0
1691136600000|2023-08-04 08:10:00|7560.6|7553.6|7558.1|7551.1|7561.9|7554.9|7557.4|7550.4|0
1691136900000|2023-08-04 08:15:00|7558.4|7551.4|7558.4|7551.4|7560.4|7553.4|7556.4|7549.4|0
1691137200000|2023-08-04 08:20:00|7558.1|7551.1|7551.1|7544.1|7558.4|7551.4|7548.6|7541.6|0
1691137500000|2023-08-04 08:25:00|7550.9|7543.9|7540.6|7533.6|7552.4|7545.4|7540.6|7533.6|0
1691137800000|2023-08-04 08:30:00|7540.4|7533.4|7538.4|7531.4|7543.4|7536.4|7537.9|7530.9|0
1691138100000|2023-08-04 08:35:00|7538.9|7531.9|7533.9|7526.9|7540.9|7533.9|7533.6|7526.6|0
1691138400000|2023-08-04 08:40:00|7534.1|7527.1|7533.4|7526.4|7535.4|7528.4|7529.4|7522.4|0
1691138700000|2023-08-04 08:45:00|7533.6|7526.6|7536.4|7529.4|7540.1|7533.1|7533.6|7526.6|0
1691139000000|2023-08-04 08:50:00|7536.9|7529.9|7535.9|7528.9|7538.4|7531.4|7533.6|7526.6|0
1691139300000|2023-08-04 08:55:00|7535.4|7528.4|7535.9|7528.9|7536.9|7529.9|7533.9|7526.9|0
1691139600000|2023-08-04 09:00:00|7536.4|7529.4|7537.9|7530.9|7540.9|7533.9|7536.4|7529.4|0
1691139900000|2023-08-04 09:05:00|7537.4|7530.4|7539.9|7532.9|7539.9|7532.9|7533.9|7526.9|0
1691140200000|2023-08-04 09:10:00|7540.1|7533.1|7542.9|7535.9|7546.9|7539.9|7540.1|7533.1|0
1691140500000|2023-08-04 09:15:00|7542.6|7535.6|7544.9|7537.9|7545.4|7538.4|7542.6|7535.6|0
1691140800000|2023-08-04 09:20:00|7544.6|7537.6|7547.1|7540.1|7548.4|7541.4|7543.4|7536.4|0
1691141100000|2023-08-04 09:25:00|7546.9|7539.9|7542.4|7535.4|7547.4|7540.4|7542.4|7535.4|0
1691141400000|2023-08-04 09:30:00|7541.9|7534.9|7534.9|7527.9|7541.9|7534.9|7533.4|7526.4|0
1691141700000|2023-08-04 09:35:00|7534.4|7527.4|7536.9|7529.9|7539.4|7532.4|7534.4|7527.4|0
1691142000000|2023-08-04 09:40:00|7537.1|7530.1|7531.6|7524.6|7538.9|7531.9|7531.6|7524.6|0
1691142300000|2023-08-04 09:45:00|7531.9|7524.9|7533.1|7526.1|7535.6|7528.6|7531.4|7524.4|0
1691142600000|2023-08-04 09:50:00|7533.4|7526.4|7539.4|7532.4|7540.9|7533.9|7531.9|7524.9|0
1691142900000|2023-08-04 09:55:00|7539.9|7532.9|7536.1|7529.1|7541.6|7534.6|7535.6|7528.6|0
1691143200000|2023-08-04 10:00:00|7536.4|7529.4|7534.9|7527.9|7537.1|7530.1|7530.4|7523.4|0
1691143500000|2023-08-04 10:05:00|7535.4|7528.4|7534.4|7527.4|7535.9|7528.9|7531.6|7524.6|0
1691143800000|2023-08-04 10:10:00|7533.9|7526.9|7532.9|7525.9|7535.4|7528.4|7532.4|7525.4|0
1691144100000|2023-08-04 10:15:00|7533.1|7526.1|7535.1|7528.1|7535.4|7528.4|7531.9|7524.9|0
1691144400000|2023-08-04 10:20:00|7535.4|7528.4|7527.9|7520.9|7535.6|7528.6|7527.9|7520.9|0
1691144700000|2023-08-04 10:25:00|7527.4|7520.4|7526.9|7519.9|7529.4|7522.4|7524.6|7517.6|0
1691145000000|2023-08-04 10:30:00|7527.4|7520.4|7525.4|7518.4|7527.9|7520.9|7524.9|7517.9|0
1691145300000|2023-08-04 10:35:00|7525.6|7518.6|7522.9|7515.9|7525.9|7518.9|7520.4|7513.4|0
1691145600000|2023-08-04 10:40:00|7523.1|7516.1|7524.4|7517.4|7524.9|7517.9|7521.9|7514.9|0
1691145900000|2023-08-04 10:45:00|7523.9|7516.9|7519.6|7512.6|7525.9|7518.9|7519.1|7512.1|0
1691146200000|2023-08-04 10:50:00|7519.4|7512.4|7513.4|7506.4|7519.4|7512.4|7512.9|7505.9|0
1691146500000|2023-08-04 10:55:00|7512.6|7505.6|7510.1|7503.1|7513.4|7506.4|7506.9|7499.9|0
1691146800000|2023-08-04 11:00:00|7510.4|7503.4|7510.4|7503.4|7511.4|7504.4|7507.6|7500.6|0
1691147100000|2023-08-04 11:05:00|7509.9|7502.9|7506.4|7499.4|7509.9|7502.9|7504.9|7497.9|0
1691147400000|2023-08-04 11:10:00|7506.9|7499.9|7508.9|7501.9|7509.6|7502.6|7503.6|7496.6|0
1691147700000|2023-08-04 11:15:00|7508.6|7501.6|7505.1|7498.1|7510.4|7503.4|7503.4|7496.4|0
1691148000000|2023-08-04 11:20:00|7504.9|7497.9|7505.4|7498.4|7506.4|7499.4|7503.4|7496.4|0
1691148300000|2023-08-04 11:25:00|7505.1|7498.1|7500.9|7493.9|7507.6|7500.6|7499.9|7492.9|0
1691148600000|2023-08-04 11:30:00|7501.4|7494.4|7498.9|7491.9|7502.4|7495.4|7497.9|7490.9|0
1691148900000|2023-08-04 11:35:00|7499.1|7492.1|7498.9|7491.9|7500.9|7493.9|7498.4|7491.4|0
1691149200000|2023-08-04 11:40:00|7498.6|7491.6|7495.1|7488.1|7498.6|7491.6|7494.4|7487.4|0
1691149500000|2023-08-04 11:45:00|7495.4|7488.4|7492.4|7485.4|7496.1|7489.1|7491.4|7484.4|0
1691149800000|2023-08-04 11:50:00|7492.1|7485.1|7493.6|7486.6|7495.1|7488.1|7490.1|7483.1|0
1691150100000|2023-08-04 11:55:00|7493.4|7486.4|7496.4|7489.4|7498.4|7491.4|7491.4|7484.4|0
1691150400000|2023-08-04 12:00:00|7496.1|7489.1|7497.1|7490.1|7499.9|7492.9|7493.4|7486.4|0
1691150700000|2023-08-04 12:05:00|7496.9|7489.9|7494.4|7487.4|7498.9|7491.9|7494.4|7487.4|0
1691151000000|2023-08-04 12:10:00|7494.6|7487.6|7490.9|7483.9|7495.1|7488.1|7490.1|7483.1|0
1691151300000|2023-08-04 12:15:00|7491.4|7484.4|7491.9|7484.9|7494.9|7487.9|7488.4|7481.4|0
1691151600000|2023-08-04 12:20:00|7492.4|7485.4|7500.4|7493.4|7500.4|7493.4|7492.1|7485.1|0
1691151900000|2023-08-04 12:25:00|7500.1|7493.1|7503.4|7496.4|7506.4|7499.4|7499.9|7492.9|0
1691152200000|2023-08-04 12:30:00|7504.9|7497.9|7501.6|7494.6|7515.6|7508.6|7499.1|7492.1|0
1691152500000|2023-08-04 12:35:00|7501.4|7494.4|7493.6|7486.6|7505.1|7498.1|7489.1|7482.1|0
1691152800000|2023-08-04 12:40:00|7493.1|7486.1|7502.9|7495.9|7505.9|7498.9|7492.1|7485.1|0
1691153100000|2023-08-04 12:45:00|7503.1|7496.1|7508.6|7501.6|7510.4|7503.4|7503.1|7496.1|0
1691153400000|2023-08-04 12:50:00|7508.9|7501.9|7509.9|7502.9|7514.1|7507.1|7506.1|7499.1|0
1691153700000|2023-08-04 12:55:00|7509.6|7502.6|7506.4|7499.4|7510.1|7503.1|7504.1|7497.1|0
1691154000000|2023-08-04 13:00:00|7505.6|7498.6|7509.6|7502.6|7510.4|7503.4|7503.4|7496.4|0
1691154300000|2023-08-04 13:05:00|7510.1|7503.1|7510.1|7503.1|7512.9|7505.9|7507.9|7500.9|0
1691154600000|2023-08-04 13:10:00|7509.9|7502.9|7506.4|7499.4|7510.9|7503.9|7502.9|7495.9|0
1691154900000|2023-08-04 13:15:00|7506.1|7499.1|7508.9|7501.9|7510.9|7503.9|7505.4|7498.4|0
1691155200000|2023-08-04 13:20:00|7509.1|7502.1|7507.9|7500.9|7511.9|7504.9|7507.6|7500.6|0
1691155500000|2023-08-04 13:25:00|7507.4|7500.4|7509.1|7502.1|7513.4|7506.4|7506.9|7499.9|0
1691155800000|2023-08-04 13:30:00|7509.4|7502.4|7523.6|7516.6|7524.4|7517.4|7508.4|7501.4|0
1691156100000|2023-08-04 13:35:00|7523.9|7516.9|7525.8|7518.8|7526.1|7519.1|7515.9|7508.9|0
1691156400000|2023-08-04 13:40:00|7526.8|7519.8|7533.3|7526.3|7534.1|7527.1|7525.8|7518.8|0
1691156700000|2023-08-04 13:45:00|7533.6|7526.6|7539.8|7532.8|7542.3|7535.3|7533.6|7526.6|0
1691157000000|2023-08-04 13:50:00|7539.6|7532.6|7534.3|7527.3|7540.8|7533.8|7532.6|7525.6|0
1691157300000|2023-08-04 13:55:00|7534.1|7527.1|7530.8|7523.8|7535.3|7528.3|7528.8|7521.8|0
1691157600000|2023-08-04 14:00:00|7531|7524|7533.3|7526.3|7536.3|7529.3|7529.3|7522.3|0
1691157900000|2023-08-04 14:05:00|7532.8|7525.8|7524.5|7517.5|7533.3|7526.3|7523.8|7516.8|0
1691158200000|2023-08-04 14:10:00|7525.1|7518.1|7534.9|7527.9|7536.4|7529.4|7524.4|7517.4|0
1691158500000|2023-08-04 14:15:00|7535.1|7528.1|7546.4|7539.4|7546.4|7539.4|7532.9|7525.9|0
1691158800000|2023-08-04 14:20:00|7546.1|7539.1|7551.9|7544.9|7552.4|7545.4|7543.9|7536.9|0
1691159100000|2023-08-04 14:25:00|7552.4|7545.4|7555.4|7548.4|7557.4|7550.4|7552.4|7545.4|0
1691159400000|2023-08-04 14:30:00|7555.6|7548.6|7555.1|7548.1|7559.4|7552.4|7553.4|7546.4|0
1691159700000|2023-08-04 14:35:00|7555.4|7548.4|7555.6|7548.6|7557.9|7550.9|7554.1|7547.1|0
1691160000000|2023-08-04 14:40:00|7555.9|7548.9|7559.1|7552.1|7559.1|7552.1|7553.6|7546.6|0
1691160300000|2023-08-04 14:45:00|7558.4|7551.4|7560.4|7553.4|7560.6|7553.6|7554.9|7547.9|0
1691160600000|2023-08-04 14:50:00|7559.9|7552.9|7563.1|7556.1|7563.9|7556.9|7558.9|7551.9|0
1691160900000|2023-08-04 14:55:00|7562.9|7555.9|7566.9|7559.9|7568.6|7561.6|7561.9|7554.9|0
1691161200000|2023-08-04 15:00:00|7566.4|7559.4|7560.4|7553.4|7566.9|7559.9|7559.4|7552.4|0
1691161500000|2023-08-04 15:05:00|7560.9|7553.9|7562.1|7555.1|7565.9|7558.9|7560.6|7553.6|0
1691161800000|2023-08-04 15:10:00|7561.9|7554.9|7568.1|7561.1|7568.4|7561.4|7561.9|7554.9|0
1691162100000|2023-08-04 15:15:00|7567.9|7560.9|7570.1|7563.1|7570.9|7563.9|7567.4|7560.4|0
1691162400000|2023-08-04 15:20:00|7570.4|7563.4|7571.9|7564.9|7574.6|7567.6|7570.4|7563.4|0
1691162700000|2023-08-04 15:25:00|7570.9|7563.9|7569.4|7562.4|7573.6|7566.6|7567.6|7560.6|0
1691163000000|2023-08-04 15:30:00|7569.9|7562.9|7568.6|7561.6|7573.4|7566.4|7567.6|7560.6|0
1691163300000|2023-08-04 15:35:00|7568.9|7561.9|7566.9|7559.9|7568.9|7561.9|7565.9|7558.9|0
1691163600000|2023-08-04 15:40:00|7566.4|7559.4|7570.9|7563.9|7570.9|7563.9|7564.9|7557.9|0
1691163900000|2023-08-04 15:45:00|7571.4|7564.4|7567.9|7560.9|7571.9|7564.9|7567.4|7560.4|0
1691164200000|2023-08-04 15:50:00|7567.4|7560.4|7567.9|7560.9|7568.9|7561.9|7565.9|7558.9|0
1691164500000|2023-08-04 15:55:00|7567.4|7560.4|7570.4|7563.4|7570.4|7563.4|7567.4|7560.4|0
1691164800000|2023-08-04 16:00:00|7569.6|7562.6|7568.9|7561.9|7570.6|7563.6|7568.4|7561.4|0
1691165100000|2023-08-04 16:05:00|7568.6|7561.6|7564.9|7557.9|7568.6|7561.6|7564.4|7557.4|0
1691165400000|2023-08-04 16:10:00|7565.4|7558.4|7566.9|7559.9|7567.4|7560.4|7564.4|7557.4|0
1691165700000|2023-08-04 16:15:00|7566.4|7559.4|7566.9|7559.9|7567.4|7560.4|7565.9|7558.9|0
1691166000000|2023-08-04 16:20:00|7566.4|7559.4|7567.9|7560.9|7567.9|7560.9|7565.9|7558.9|0
1691166300000|2023-08-04 16:25:00|7568.4|7561.4|7570.4|7563.4|7570.9|7563.9|7568.1|7561.1|0
1691166600000|2023-08-04 16:30:00|7570.6|7563.6|7570.4|7563.4|7570.9|7563.9|7568.6|7561.6|0
1691166900000|2023-08-04 16:35:00|7570.9|7563.9|7571.1|7564.1|7571.4|7564.4|7569.9|7562.9|0
1691167200000|2023-08-04 16:40:00|7570.9|7563.9|7575.4|7568.4|7575.4|7568.4|7570.9|7563.9|0
1691167500000|2023-08-04 16:45:00|7575.1|7568.1|7574.4|7567.4|7575.4|7568.4|7573.9|7566.9|0
1691167800000|2023-08-04 16:50:00|7574.1|7567.1|7572.4|7565.4|7574.4|7567.4|7572.1|7565.1|0
1691168100000|2023-08-04 16:55:00|7572.1|7565.1|7570.6|7563.6|7572.4|7565.4|7570.4|7563.4|0
1691168400000|2023-08-04 17:00:00|7570.4|7563.4|7570.9|7563.9|7571.4|7564.4|7569.9|7562.9|0
1691168700000|2023-08-04 17:05:00|7570.4|7563.4|7568.6|7561.6|7570.4|7563.4|7568.6|7561.6|0
1691169000000|2023-08-04 17:10:00|7568.9|7561.9|7570.4|7563.4|7570.4|7563.4|7567.6|7560.6|0
1691169300000|2023-08-04 17:15:00|7569.9|7562.9|7569.9|7562.9|7569.9|7562.9|7568.4|7561.4|0
1691169600000|2023-08-04 17:20:00|7569.4|7562.4|7569.4|7562.4|7570.9|7563.9|7568.4|7561.4|0
1691169900000|2023-08-04 17:25:00|7569.1|7562.1|7566.9|7559.9|7569.4|7562.4|7565.9|7558.9|0
1691170200000|2023-08-04 17:30:00|7566.6|7559.6|7567.9|7560.9|7568.4|7561.4|7566.6|7559.6|0
1691170500000|2023-08-04 17:35:00|7567.1|7560.1|7566.9|7559.9|7567.4|7560.4|7566.1|7559.1|0
1691170800000|2023-08-04 17:40:00|7566.6|7559.6|7566.4|7559.4|7566.9|7559.9|7565.4|7558.4|0
1691171100000|2023-08-04 17:45:00|7566.1|7559.1|7566.9|7559.9|7567.4|7560.4|7565.6|7558.6|0
1691171400000|2023-08-04 17:50:00|7566.6|7559.6|7564.1|7557.1|7567.4|7560.4|7563.9|7556.9|0
1691171700000|2023-08-04 17:55:00|7563.9|7556.9|7558.9|7551.9|7564.1|7557.1|7558.4|7551.4|0
1691172000000|2023-08-04 18:00:00|7558.6|7551.6|7547.9|7540.9|7558.9|7551.9|7547.9|7540.9|0
1691172300000|2023-08-04 18:05:00|7547.4|7540.4|7547.6|7540.6|7549.4|7542.4|7545.4|7538.4|0
1691172600000|2023-08-04 18:10:00|7547.4|7540.4|7549.6|7542.6|7551.4|7544.4|7545.4|7538.4|0
1691172900000|2023-08-04 18:15:00|7549.9|7542.9|7544.9|7537.9|7550.9|7543.9|7542.6|7535.6|0
1691173200000|2023-08-04 18:20:00|7544.6|7537.6|7536.6|7529.6|7544.6|7537.6|7535.6|7528.6|0
1691173500000|2023-08-04 18:25:00|7535.9|7528.9|7537.1|7530.1|7541.4|7534.4|7534.9|7527.9|0
1691173800000|2023-08-04 18:30:00|7537.4|7530.4|7537.1|7530.1|7540.6|7533.6|7533.6|7526.6|0
1691174100000|2023-08-04 18:35:00|7536.9|7529.9|7532.9|7525.9|7536.9|7529.9|7531.9|7524.9|0
1691174400000|2023-08-04 18:40:00|7533.1|7526.1|7533.6|7526.6|7536.4|7529.4|7530.9|7523.9|0
1691174700000|2023-08-04 18:45:00|7533.4|7526.4|7531.9|7524.9|7533.6|7526.6|7530.4|7523.4|0
1691175000000|2023-08-04 18:50:00|7531.6|7524.6|7530.1|7523.1|7537.4|7530.4|7529.9|7522.9|0
1691175300000|2023-08-04 18:55:00|7529.6|7522.6|7528.1|7521.1|7531.1|7524.1|7525.9|7518.9|0
1691175600000|2023-08-04 19:00:00|7527.9|7520.9|7527.6|7520.6|7531.4|7524.4|7527.1|7520.1|0
1691175900000|2023-08-04 19:05:00|7527.9|7520.9|7524.1|7517.1|7528.6|7521.6|7523.4|7516.4|0
1691176200000|2023-08-04 19:10:00|7523.9|7516.9|7529.4|7522.4|7529.9|7522.9|7523.6|7516.6|0
1691176500000|2023-08-04 19:15:00|7529.6|7522.6|7526.1|7519.1|7531.1|7524.1|7526.1|7519.1|0
1691176800000|2023-08-04 19:20:00|7525.6|7518.6|7521.4|7514.4|7526.9|7519.9|7521.1|7514.1|0
1691177100000|2023-08-04 19:25:00|7521.6|7514.6|7521.4|7514.4|7522.4|7515.4|7518.4|7511.4|0
1691177400000|2023-08-04 19:30:00|7521.6|7514.6|7522.6|7515.6|7525.4|7518.4|7521.6|7514.6|0
1691177700000|2023-08-04 19:35:00|7522.9|7515.9|7515.1|7508.1|7524.1|7517.1|7515.1|7508.1|0
1691178000000|2023-08-04 19:40:00|7515.4|7508.4|7515.1|7508.1|7517.4|7510.4|7513.6|7506.6|0
1691178300000|2023-08-04 19:45:00|7515.4|7508.4|7515.4|7508.4|7517.9|7510.9|7513.6|7506.6|0
1691178600000|2023-08-04 19:50:00|7514.4|7507.4|7513.6|7506.6|7516.9|7509.9|7513.4|7506.4|0
1691178900000|2023-08-04 19:55:00|7513.9|7506.9|7520.4|7513.4|7522.6|7515.6|7513.6|7506.6|0
1691179200000|2023-08-04 20:00:00|7521|7514|7520.4|7513.4|7522.4|7515.4|7520.4|7513.4|0
1691179500000|2023-08-04 20:05:00|7520.5|7513.5|7524.4|7517.4|7524.4|7517.4|7520.5|7513.5|0
1691179800000|2023-08-04 20:10:00|7524.3|7517.3|7524.7|7517.7|7524.8|7517.8|7522.8|7515.8|0
1691180100000|2023-08-04 20:15:00|7524.5|7517.5|7524.2|7517.2|7524.6|7517.6|7521.5|7514.5|0
1691180400000|2023-08-04 20:20:00|7524.1|7517.1|7521.4|7514.4|7524.1|7517.1|7521.4|7514.4|0
1691180700000|2023-08-04 20:25:00|7521.3|7514.3|7522.4|7515.4|7522.5|7515.5|7520.6|7513.6|0
1691181000000|2023-08-04 20:30:00|7522.3|7515.3|7523.2|7516.2|7523.7|7516.7|7522.3|7515.3|0
1691181300000|2023-08-04 20:35:00|7523.3|7516.3|7524.5|7517.5|7524.5|7517.5|7523|7516|0
1691181600000|2023-08-04 20:40:00|7524.6|7517.6|7523.9|7516.9|7524.6|7517.6|7523|7516|0
1691181900000|2023-08-04 20:45:00|7523.8|7516.8|7523.6|7516.6|7523.9|7516.9|7522.8|7515.8|0
1691182200000|2023-08-04 20:50:00|7523.7|7516.7|7526.2|7519.2|7526.2|7519.2|7523.7|7516.7|0
1691182500000|2023-08-04 20:55:00|7526.3|7519.3|7524.9|7517.9|7526.4|7519.4|7524.5|7517.5|0
1691226000000|2023-08-05 09:00:00|7521.5|7514.5|7517.1|7510.1|7521.5|7514.5|7516.1|7509.1|0
1691226900000|2023-08-05 09:15:00|7517.5|7510.5|7517.5|7510.5|7517.5|7510.5|7517.5|7510.5|0
1691228400000|2023-08-05 09:40:00|7518|7511|7519|7512|7519|7512|7518|7511|0
1691230500000|2023-08-05 10:15:00|7518.9|7511.9|7518.9|7511.9|7518.9|7511.9|7518.9|7511.9|0
1691257800000|2023-08-05 17:50:00|7515.9|7508.9|7515.9|7508.9|7515.9|7508.9|7515.9|7508.9|0
1691258400000|2023-08-05 18:00:00|7515.2|7508.2|7515.2|7508.2|7515.2|7508.2|7515.2|7508.2|0
1691258700000|2023-08-05 18:05:00|7514.9|7507.9|7514.8|7507.8|7514.9|7507.9|7514.8|7507.8|0
1691265000000|2023-08-05 19:50:00|7514.4|7507.4|7514.4|7507.4|7514.4|7507.4|7514.4|7507.4|0
1691280000000|2023-08-06 00:00:00|7517.8|7510.8|7521.2|7514.2|7521.2|7514.2|7517.8|7510.8|0
1691298000000|2023-08-06 05:00:00|7520.7|7513.7|7520.7|7513.7|7520.7|7513.7|7520.7|7513.7|0
1691309700000|2023-08-06 08:15:00|7520.6|7513.6|7520.6|7513.6|7520.6|7513.6|7520.6|7513.6|0
1691310900000|2023-08-06 08:35:00|7524.1|7517.1|7524.1|7517.1|7524.1|7517.1|7524.1|7517.1|0
1691312400000|2023-08-06 09:00:00|7523.5|7516.5|7523.5|7516.5|7523.5|7516.5|7523.5|7516.5|0
1691314200000|2023-08-06 09:30:00|7523.6|7516.6|7523.6|7516.6|7523.6|7516.6|7523.6|7516.6|0
1691346000000|2023-08-06 18:20:00|7524|7517|7524|7517|7524|7517|7524|7517|0
1691359200000|2023-08-06 22:00:00|7524.9|7517.9|7534.8|7527.8|7536.4|7529.4|7524.9|7517.9|0
1691359500000|2023-08-06 22:05:00|7534.6|7527.6|7534.3|7527.3|7535.1|7528.1|7532.9|7525.9|0
1691359800000|2023-08-06 22:10:00|7534.4|7527.4|7535.6|7528.6|7535.8|7528.8|7534.3|7527.3|0
1691360100000|2023-08-06 22:15:00|7535.5|7528.5|7536|7529|7536.1|7529.1|7535|7528|0
1691360400000|2023-08-06 22:20:00|7535.9|7528.9|7536.3|7529.3|7537.3|7530.3|7535.7|7528.7|0
1691360700000|2023-08-06 22:25:00|7536.4|7529.4|7535|7528|7536.5|7529.5|7534.7|7527.7|0
1691361000000|2023-08-06 22:30:00|7535.1|7528.1|7534.2|7527.2|7535.3|7528.3|7533.9|7526.9|0
1691361300000|2023-08-06 22:35:00|7534.1|7527.1|7534.2|7527.2|7534.3|7527.3|7533.3|7526.3|0
1691361600000|2023-08-06 22:40:00|7534.1|7527.1|7533.9|7526.9|7534.2|7527.2|7533|7526|0
1691361900000|2023-08-06 22:45:00|7534|7527|7534.2|7527.2|7534.5|7527.5|7534|7527|0
1691362200000|2023-08-06 22:50:00|7534.3|7527.3|7534.5|7527.5|7534.5|7527.5|7534.2|7527.2|0
1691362500000|2023-08-06 22:55:00|7534.7|7527.7|7536|7529|7536.3|7529.3|7534.7|7527.7|0
1691362800000|2023-08-06 23:00:00|7535.9|7528.9|7535.5|7528.5|7536|7529|7535.2|7528.2|0
1691363100000|2023-08-06 23:05:00|7535.3|7528.3|7535.2|7528.2|7535.5|7528.5|7534.9|7527.9|0
1691363400000|2023-08-06 23:10:00|7535.3|7528.3|7535.5|7528.5|7535.5|7528.5|7535.2|7528.2|0
1691363700000|2023-08-06 23:15:00|7535.6|7528.6|7536|7529|7536.4|7529.4|7535.6|7528.6|0
1691364000000|2023-08-06 23:20:00|7536.1|7529.1|7534.9|7527.9|7536.4|7529.4|7534.5|7527.5|0
1691364300000|2023-08-06 23:25:00|7534.8|7527.8|7534.9|7527.9|7535.2|7528.2|7534.6|7527.6|0
1691364600000|2023-08-06 23:30:00|7534.8|7527.8|7533.1|7526.1|7535.7|7528.7|7532.9|7525.9|0
1691364900000|2023-08-06 23:35:00|7533.2|7526.2|7531.8|7524.8|7533.6|7526.6|7531.7|7524.7|0
1691365200000|2023-08-06 23:40:00|7531.7|7524.7|7532.7|7525.7|7532.7|7525.7|7531.7|7524.7|0
1691365500000|2023-08-06 23:45:00|7532.6|7525.6|7533.2|7526.2|7534.8|7527.8|7532.1|7525.1|0
1691365800000|2023-08-06 23:50:00|7533.3|7526.3|7534.6|7527.6|7534.8|7527.8|7532.6|7525.6|0
1691366100000|2023-08-06 23:55:00|7534.5|7527.5|7536.4|7529.4|7536.4|7529.4|7534.2|7527.2|0
1691366400000|2023-08-07 00:00:00|7536.6|7529.6|7528.4|7521.4|7536.6|7529.6|7526.9|7519.9|0
1691366700000|2023-08-07 00:05:00|7528.2|7521.2|7527.7|7520.7|7530.2|7523.2|7526.9|7519.9|0
1691367000000|2023-08-07 00:10:00|7527.9|7520.9|7529.4|7522.4|7530.7|7523.7|7527.9|7520.9|0
1691367300000|2023-08-07 00:15:00|7529.2|7522.2|7532.9|7525.9|7533.2|7526.2|7528.4|7521.4|0
1691367600000|2023-08-07 00:20:00|7532.7|7525.7|7533.4|7526.4|7533.4|7526.4|7530.9|7523.9|0
1691367900000|2023-08-07 00:25:00|7533.2|7526.2|7531.4|7524.4|7533.4|7526.4|7531.2|7524.2|0
1691368200000|2023-08-07 00:30:00|7531.7|7524.7|7528.4|7521.4|7532.2|7525.2|7528.4|7521.4|0
1691368500000|2023-08-07 00:35:00|7528.2|7521.2|7528.9|7521.9|7529.4|7522.4|7527.7|7520.7|0
1691368800000|2023-08-07 00:40:00|7528.7|7521.7|7531.7|7524.7|7531.7|7524.7|7528.2|7521.2|0
1691369100000|2023-08-07 00:45:00|7531.9|7524.9|7529.2|7522.2|7533.2|7526.2|7528.9|7521.9|0
1691369400000|2023-08-07 00:50:00|7529.4|7522.4|7530.2|7523.2|7530.4|7523.4|7528.4|7521.4|0
1691369700000|2023-08-07 00:55:00|7530.4|7523.4|7531.2|7524.2|7531.2|7524.2|7530.4|7523.4|0
1691370000000|2023-08-07 01:00:00|7530.9|7523.9|7528.7|7521.7|7530.9|7523.9|7527.2|7520.2|0
1691370300000|2023-08-07 01:05:00|7528.9|7521.9|7527.4|7520.4|7529.9|7522.9|7527.4|7520.4|0
1691370600000|2023-08-07 01:10:00|7527.7|7520.7|7529.4|7522.4|7529.4|7522.4|7527.2|7520.2|0
1691370900000|2023-08-07 01:15:00|7529.7|7522.7|7531.2|7524.2|7531.2|7524.2|7528.4|7521.4|0
1691371200000|2023-08-07 01:20:00|7530.9|7523.9|7531.4|7524.4|7531.4|7524.4|7530.9|7523.9|0
1691371500000|2023-08-07 01:25:00|7531.9|7524.9|7530.7|7523.7|7533.4|7526.4|7530.7|7523.7|0
1691371800000|2023-08-07 01:30:00|7530.9|7523.9|7527.9|7520.9|7531.2|7524.2|7527.7|7520.7|0
1691372100000|2023-08-07 01:35:00|7527.4|7520.4|7529.9|7522.9|7530.9|7523.9|7527.4|7520.4|0
1691372400000|2023-08-07 01:40:00|7529.7|7522.7|7529.7|7522.7|7529.9|7522.9|7528.9|7521.9|0
1691372700000|2023-08-07 01:45:00|7530.2|7523.2|7533.4|7526.4|7533.4|7526.4|7530.2|7523.2|0
1691373000000|2023-08-07 01:50:00|7533.2|7526.2|7536.9|7529.9|7536.9|7529.9|7533.2|7526.2|0
1691373300000|2023-08-07 01:55:00|7536.7|7529.7|7536.4|7529.4|7537.4|7530.4|7535.9|7528.9|0
1691373600000|2023-08-07 02:00:00|7536.7|7529.7|7536.9|7529.9|7538.7|7531.7|7536.2|7529.2|0
1691373900000|2023-08-07 02:05:00|7536.7|7529.7|7534.7|7527.7|7537.2|7530.2|7534.4|7527.4|0
1691374200000|2023-08-07 02:10:00|7534.9|7527.9|7532.4|7525.4|7535.7|7528.7|7532.2|7525.2|0
1691374500000|2023-08-07 02:15:00|7532.7|7525.7|7534.2|7527.2|7534.7|7527.7|7532.7|7525.7|0
1691374800000|2023-08-07 02:20:00|7533.9|7526.9|7534.2|7527.2|7534.7|7527.7|7533.4|7526.4|0
1691375100000|2023-08-07 02:25:00|7534.7|7527.7|7534.9|7527.9|7535.2|7528.2|7533.7|7526.7|0
1691375400000|2023-08-07 02:30:00|7535.2|7528.2|7534.9|7527.9|7535.9|7528.9|7533.9|7526.9|0
1691375700000|2023-08-07 02:35:00|7534.7|7527.7|7534.9|7527.9|7535.2|7528.2|7533.9|7526.9|0
1691376000000|2023-08-07 02:40:00|7535.4|7528.4|7536.9|7529.9|7537.2|7530.2|7535.2|7528.2|0
1691376300000|2023-08-07 02:45:00|7537.2|7530.2|7536.7|7529.7|7537.4|7530.4|7536.7|7529.7|0
1691376600000|2023-08-07 02:50:00|7536.9|7529.9|7537.2|7530.2|7537.4|7530.4|7536.7|7529.7|0
1691376900000|2023-08-07 02:55:00|7537.4|7530.4|7536.9|7529.9|7537.4|7530.4|7536.7|7529.7|0
1691377200000|2023-08-07 03:00:00|7537.2|7530.2|7536.2|7529.2|7537.9|7530.9|7535.9|7528.9|0
1691377500000|2023-08-07 03:05:00|7535.9|7528.9|7536.2|7529.2|7536.7|7529.7|7535.9|7528.9|0
1691377800000|2023-08-07 03:10:00|7535.9|7528.9|7535.2|7528.2|7536.4|7529.4|7534.9|7527.9|0
1691378100000|2023-08-07 03:15:00|7534.9|7527.9|7534.7|7527.7|7535.9|7528.9|7534.4|7527.4|0
1691378400000|2023-08-07 03:20:00|7534.9|7527.9|7534.2|7527.2|7534.9|7527.9|7534.2|7527.2|0
1691378700000|2023-08-07 03:25:00|7534.7|7527.7|7535.4|7528.4|7535.7|7528.7|7533.7|7526.7|0
1691379000000|2023-08-07 03:30:00|7535.9|7528.9|7536.4|7529.4|7536.7|7529.7|7535.9|7528.9|0
1691379300000|2023-08-07 03:35:00|7536.7|7529.7|7535.9|7528.9|7536.9|7529.9|7535.2|7528.2|0
1691379600000|2023-08-07 03:40:00|7536.2|7529.2|7537.9|7530.9|7537.9|7530.9|7535.7|7528.7|0
1691379900000|2023-08-07 03:45:00|7538.2|7531.2|7537.4|7530.4|7538.2|7531.2|7535.9|7528.9|0
1691380200000|2023-08-07 03:50:00|7537.2|7530.2|7537.4|7530.4|7537.4|7530.4|7536.9|7529.9|0
1691380500000|2023-08-07 03:55:00|7537.2|7530.2|7535.9|7528.9|7537.7|7530.7|7535.4|7528.4|0
1691380800000|2023-08-07 04:00:00|7535.7|7528.7|7534.9|7527.9|7535.9|7528.9|7532.9|7525.9|0
1691381100000|2023-08-07 04:05:00|7534.7|7527.7|7535.9|7528.9|7536.4|7529.4|7534.7|7527.7|0
1691381400000|2023-08-07 04:10:00|7536.2|7529.2|7534.9|7527.9|7536.2|7529.2|7534.7|7527.7|0
1691381700000|2023-08-07 04:15:00|7535.2|7528.2|7532.4|7525.4|7535.2|7528.2|7532.4|7525.4|0
1691382000000|2023-08-07 04:20:00|7532.7|7525.7|7532.9|7525.9|7533.7|7526.7|7532.4|7525.4|0
1691382300000|2023-08-07 04:25:00|7532.7|7525.7|7532.9|7525.9|7533.2|7526.2|7532.7|7525.7|0
1691382600000|2023-08-07 04:30:00|7533.4|7526.4|7533.9|7526.9|7534.4|7527.4|7532.4|7525.4|0
1691382900000|2023-08-07 04:35:00|7534.2|7527.2|7536.4|7529.4|7536.4|7529.4|7533.9|7526.9|0
1691383200000|2023-08-07 04:40:00|7536.2|7529.2|7535.7|7528.7|7536.4|7529.4|7534.7|7527.7|0
1691383500000|2023-08-07 04:45:00|7535.4|7528.4|7535.9|7528.9|7535.9|7528.9|7534.4|7527.4|0
1691383800000|2023-08-07 04:50:00|7536.2|7529.2|7534.9|7527.9|7536.2|7529.2|7534.4|7527.4|0
1691384100000|2023-08-07 04:55:00|7534.7|7527.7|7534.9|7527.9|7534.9|7527.9|7534.2|7527.2|0
1691384400000|2023-08-07 05:00:00|7535.4|7528.4|7535.9|7528.9|7537.9|7530.9|7534.9|7527.9|0
1691384700000|2023-08-07 05:05:00|7535.4|7528.4|7533.4|7526.4|7535.9|7528.9|7532.9|7525.9|0
1691385000000|2023-08-07 05:10:00|7532.9|7525.9|7536.9|7529.9|7537.4|7530.4|7532.9|7525.9|0
1691385300000|2023-08-07 05:15:00|7537.2|7530.2|7539.9|7532.9|7539.9|7532.9|7536.2|7529.2|0
1691385600000|2023-08-07 05:20:00|7540.4|7533.4|7540.9|7533.9|7541.9|7534.9|7540.4|7533.4|0
1691385900000|2023-08-07 05:25:00|7541.4|7534.4|7544.9|7537.9|7544.9|7537.9|7540.9|7533.9|0
1691386200000|2023-08-07 05:30:00|7544.7|7537.7|7542.7|7535.7|7544.9|7537.9|7540.4|7533.4|0
1691386500000|2023-08-07 05:35:00|7542.9|7535.9|7539.9|7532.9|7544.2|7537.2|7539.9|7532.9|0
1691386800000|2023-08-07 05:40:00|7540.2|7533.2|7543.9|7536.9|7543.9|7536.9|7539.9|7532.9|0
1691387100000|2023-08-07 05:45:00|7543.7|7536.7|7546.4|7539.4|7546.4|7539.4|7542.4|7535.4|0
1691387400000|2023-08-07 05:50:00|7546.7|7539.7|7548.9|7541.9|7548.9|7541.9|7546.4|7539.4|0
1691387700000|2023-08-07 05:55:00|7548.7|7541.7|7547.7|7540.7|7550.2|7543.2|7547.4|7540.4|0
1691388000000|2023-08-07 06:00:00|7547.4|7540.4|7552.7|7545.7|7556.2|7549.2|7542.9|7535.9|0
1691388300000|2023-08-07 06:05:00|7552.4|7545.4|7551.4|7544.4|7553.9|7546.9|7550.4|7543.4|0
1691388600000|2023-08-07 06:10:00|7551.7|7544.7|7552.4|7545.4|7556.2|7549.2|7551.4|7544.4|0
1691388900000|2023-08-07 06:15:00|7551.7|7544.7|7555.9|7548.9|7556.2|7549.2|7551.7|7544.7|0
1691389200000|2023-08-07 06:20:00|7555.7|7548.7|7550.4|7543.4|7555.7|7548.7|7550.2|7543.2|0
1691389500000|2023-08-07 06:25:00|7549.9|7542.9|7544.4|7537.4|7550.9|7543.9|7544.4|7537.4|0
1691389800000|2023-08-07 06:30:00|7544.2|7537.2|7542.4|7535.4|7544.4|7537.4|7541.2|7534.2|0
1691390100000|2023-08-07 06:35:00|7542.2|7535.2|7542.2|7535.2|7543.4|7536.4|7541.4|7534.4|0
1691390400000|2023-08-07 06:40:00|7541.9|7534.9|7546.7|7539.7|7546.7|7539.7|7541.7|7534.7|0
1691390700000|2023-08-07 06:45:00|7546.4|7539.4|7547.4|7540.4|7548.9|7541.9|7545.4|7538.4|0
1691391000000|2023-08-07 06:50:00|7547.2|7540.2|7547.9|7540.9|7549.7|7542.7|7547.2|7540.2|0
1691391300000|2023-08-07 06:55:00|7548.2|7541.2|7550.7|7543.7|7550.7|7543.7|7544.4|7537.4|0
1691391600000|2023-08-07 07:00:00|7549.2|7542.2|7547.7|7540.7|7558.7|7551.7|7542.2|7535.2|0
1691391900000|2023-08-07 07:05:00|7548.4|7541.4|7552.4|7545.4|7553.2|7546.2|7546.2|7539.2|0
1691392200000|2023-08-07 07:10:00|7552.7|7545.7|7546.2|7539.2|7555.2|7548.2|7544.2|7537.2|0
1691392500000|2023-08-07 07:15:00|7547.2|7540.2|7547.4|7540.4|7551.7|7544.7|7545.2|7538.2|0
1691392800000|2023-08-07 07:20:00|7547.1|7540.1|7543.4|7536.4|7551.4|7544.4|7541.9|7534.9|0
1691393100000|2023-08-07 07:25:00|7543.9|7536.9|7540.1|7533.1|7545.9|7538.9|7539.9|7532.9|0
1691393400000|2023-08-07 07:30:00|7540.4|7533.4|7549.4|7542.4|7549.4|7542.4|7539.4|7532.4|0
1691393700000|2023-08-07 07:35:00|7549.1|7542.1|7557.4|7550.4|7557.6|7550.6|7547.6|7540.6|0
1691394000000|2023-08-07 07:40:00|7557|7550|7552.8|7545.8|7557.3|7550.3|7551.8|7544.8|0
1691394300000|2023-08-07 07:45:00|7553|7546|7545.3|7538.3|7556.3|7549.3|7545.3|7538.3|0
1691394600000|2023-08-07 07:50:00|7545|7538|7548.8|7541.8|7549.5|7542.5|7542.8|7535.8|0
1691394900000|2023-08-07 07:55:00|7548.3|7541.3|7551.3|7544.3|7552|7545|7547.8|7540.8|0
1691395200000|2023-08-07 08:00:00|7551.5|7544.5|7548.5|7541.5|7553.3|7546.3|7546.5|7539.5|0
1691395500000|2023-08-07 08:05:00|7548.8|7541.8|7553|7546|7557.8|7550.8|7546|7539|0
1691395800000|2023-08-07 08:10:00|7552.8|7545.8|7548.3|7541.3|7555.3|7548.3|7548.3|7541.3|0
1691396100000|2023-08-07 08:15:00|7547.8|7540.8|7549.8|7542.8|7552.3|7545.3|7547|7540|0
1691396400000|2023-08-07 08:20:00|7549.5|7542.5|7547.3|7540.3|7552.3|7545.3|7547|7540|0
1691396700000|2023-08-07 08:25:00|7547.8|7540.8|7538.5|7531.5|7547.8|7540.8|7537.8|7530.8|0
1691397000000|2023-08-07 08:30:00|7538.8|7531.8|7535.3|7528.3|7539.8|7532.8|7533.3|7526.3|0
1691397300000|2023-08-07 08:35:00|7535|7528|7537.8|7530.8|7538.8|7531.8|7531.8|7524.8|0
1691397600000|2023-08-07 08:40:00|7538|7531|7527.8|7520.8|7539|7532|7524.3|7517.3|0
1691397900000|2023-08-07 08:45:00|7528.3|7521.3|7522.5|7515.5|7528.3|7521.3|7522.5|7515.5|0
1691398200000|2023-08-07 08:50:00|7522.3|7515.3|7532|7525|7533.5|7526.5|7521.8|7514.8|0
1691398500000|2023-08-07 08:55:00|7531.8|7524.8|7525|7518|7531.8|7524.8|7523.8|7516.8|0
1691398800000|2023-08-07 09:00:00|7526.3|7519.3|7520.3|7513.3|7528|7521|7519.8|7512.8|0
1691399100000|2023-08-07 09:05:00|7519.8|7512.8|7518.3|7511.3|7525.8|7518.8|7518.3|7511.3|0
1691399400000|2023-08-07 09:10:00|7518.5|7511.5|7517|7510|7522|7515|7513.8|7506.8|0
1691399700000|2023-08-07 09:15:00|7516.8|7509.8|7517.3|7510.3|7521.5|7514.5|7516.8|7509.8|0
1691400000000|2023-08-07 09:20:00|7517.5|7510.5|7522.5|7515.5|7522.8|7515.8|7517|7510|0
1691400300000|2023-08-07 09:25:00|7522.3|7515.3|7513.8|7506.8|7524|7517|7512.8|7505.8|0
1691400600000|2023-08-07 09:30:00|7514|7507|7521.3|7514.3|7523.8|7516.8|7514|7507|0
1691400900000|2023-08-07 09:35:00|7521.5|7514.5|7532.3|7525.3|7532.8|7525.8|7520.8|7513.8|0
1691401200000|2023-08-07 09:40:00|7532.5|7525.5|7528.3|7521.3|7533.3|7526.3|7525.8|7518.8|0
1691401500000|2023-08-07 09:45:00|7529|7522|7531.3|7524.3|7532.8|7525.8|7528.5|7521.5|0
1691401800000|2023-08-07 09:50:00|7531|7524|7530.5|7523.5|7532.5|7525.5|7528.8|7521.8|0
1691402100000|2023-08-07 09:55:00|7530.8|7523.8|7531.8|7524.8|7534.3|7527.3|7530|7523|0
1691402400000|2023-08-07 10:00:00|7530.8|7523.8|7533.3|7526.3|7534.5|7527.5|7530.5|7523.5|0
1691402700000|2023-08-07 10:05:00|7533.5|7526.5|7530.8|7523.8|7534.8|7527.8|7529.8|7522.8|0
1691403000000|2023-08-07 10:10:00|7531.3|7524.3|7526.8|7519.8|7531.5|7524.5|7525.8|7518.8|0
1691403300000|2023-08-07 10:15:00|7526.5|7519.5|7526.5|7519.5|7529|7522|7524.5|7517.5|0
1691403600000|2023-08-07 10:20:00|7526.8|7519.8|7518.8|7511.8|7528.8|7521.8|7518.3|7511.3|0
1691403900000|2023-08-07 10:25:00|7519.3|7512.3|7509.8|7502.8|7519.8|7512.8|7509.3|7502.3|0
1691404200000|2023-08-07 10:30:00|7509.3|7502.3|7514.8|7507.8|7515.8|7508.8|7507.8|7500.8|0
1691404500000|2023-08-07 10:35:00|7515.3|7508.3|7514.8|7507.8|7515.8|7508.8|7512.3|7505.3|0
1691404800000|2023-08-07 10:40:00|7514.5|7507.5|7513.3|7506.3|7515.3|7508.3|7510.8|7503.8|0
1691405100000|2023-08-07 10:45:00|7514.8|7507.8|7516.3|7509.3|7516.3|7509.3|7513.3|7506.3|0
1691405400000|2023-08-07 10:50:00|7516|7509|7517.3|7510.3|7517.8|7510.8|7513.8|7506.8|0
1691405700000|2023-08-07 10:55:00|7517.8|7510.8|7518.5|7511.5|7520.3|7513.3|7517|7510|0
1691406000000|2023-08-07 11:00:00|7518.3|7511.3|7521.5|7514.5|7525.3|7518.3|7518.3|7511.3|0
1691406300000|2023-08-07 11:05:00|7521.3|7514.3|7523|7516|7523|7516|7520.3|7513.3|0
1691406600000|2023-08-07 11:10:00|7523.3|7516.3|7527.3|7520.3|7527.8|7520.8|7523.3|7516.3|0
1691406900000|2023-08-07 11:15:00|7527.5|7520.5|7530.8|7523.8|7531.8|7524.8|7527.3|7520.3|0
1691407200000|2023-08-07 11:20:00|7531|7524|7530|7523|7534.5|7527.5|7529.8|7522.8|0
1691407500000|2023-08-07 11:25:00|7530.8|7523.8|7534.5|7527.5|7534.5|7527.5|7530.5|7523.5|0
1691407800000|2023-08-07 11:30:00|7534.3|7527.3|7534.3|7527.3|7535|7528|7532|7525|0
1691408100000|2023-08-07 11:35:00|7534.5|7527.5|7529.8|7522.8|7535.3|7528.3|7529.3|7522.3|0
1691408400000|2023-08-07 11:40:00|7528.6|7521.6|7526.9|7519.9|7528.9|7521.9|7524.9|7517.9|0
1691408700000|2023-08-07 11:45:00|7526.4|7519.4|7531.9|7524.9|7531.9|7524.9|7526.4|7519.4|0
1691409000000|2023-08-07 11:50:00|7531.6|7524.6|7536.1|7529.1|7537.1|7530.1|7530.4|7523.4|0
1691409300000|2023-08-07 11:55:00|7536.4|7529.4|7533.1|7526.1|7536.6|7529.6|7532.6|7525.6|0
1691409600000|2023-08-07 12:00:00|7532.9|7525.9|7533.6|7526.6|7535.1|7528.1|7531.9|7524.9|0
1691409900000|2023-08-07 12:05:00|7533.4|7526.4|7530.4|7523.4|7535.1|7528.1|7530.4|7523.4|0
1691410200000|2023-08-07 12:10:00|7530.6|7523.6|7532.4|7525.4|7532.9|7525.9|7530.6|7523.6|0
1691410500000|2023-08-07 12:15:00|7532.6|7525.6|7524.6|7517.6|7533.4|7526.4|7524.1|7517.1|0
1691410800000|2023-08-07 12:20:00|7524.4|7517.4|7524.6|7517.6|7527.1|7520.1|7523.4|7516.4|0
1691411100000|2023-08-07 12:25:00|7524.9|7517.9|7527.1|7520.1|7529.4|7522.4|7524.6|7517.6|0
1691411400000|2023-08-07 12:30:00|7527.4|7520.4|7533.6|7526.6|7533.9|7526.9|7527.4|7520.4|0
1691411700000|2023-08-07 12:35:00|7533.9|7526.9|7533.9|7526.9|7536.9|7529.9|7533.9|7526.9|0
1691412000000|2023-08-07 12:40:00|7534.1|7527.1|7536.6|7529.6|7540.6|7533.6|7533.9|7526.9|0
1691412300000|2023-08-07 12:45:00|7536.4|7529.4|7542.9|7535.9|7543.6|7536.6|7536.4|7529.4|0
1691412600000|2023-08-07 12:50:00|7543.1|7536.1|7546.9|7539.9|7547.4|7540.4|7543.1|7536.1|0
1691412900000|2023-08-07 12:55:00|7547.1|7540.1|7548.4|7541.4|7548.4|7541.4|7545.6|7538.6|0
1691413200000|2023-08-07 13:00:00|7547.9|7540.9|7543.9|7536.9|7549.4|7542.4|7543.9|7536.9|0
1691413500000|2023-08-07 13:05:00|7543.4|7536.4|7546.4|7539.4|7548.9|7541.9|7543.4|7536.4|0
1691413800000|2023-08-07 13:10:00|7546.6|7539.6|7547.9|7540.9|7548.1|7541.1|7545.4|7538.4|0
1691414100000|2023-08-07 13:15:00|7547.4|7540.4|7543.9|7536.9|7547.4|7540.4|7543.9|7536.9|0
1691414400000|2023-08-07 13:20:00|7544.1|7537.1|7546.9|7539.9|7547.4|7540.4|7543.9|7536.9|0
1691414700000|2023-08-07 13:25:00|7546.4|7539.4|7547.6|7540.6|7548.1|7541.1|7543.9|7536.9|0
1691415000000|2023-08-07 13:30:00|7547.9|7540.9|7551.6|7544.6|7553.4|7546.4|7545.9|7538.9|0
1691415300000|2023-08-07 13:35:00|7551.1|7544.1|7546.6|7539.6|7553.6|7546.6|7546.1|7539.1|0
1691415600000|2023-08-07 13:40:00|7546.9|7539.9|7537.4|7530.4|7550.4|7543.4|7536.9|7529.9|0
1691415900000|2023-08-07 13:45:00|7537.1|7530.1|7535.9|7528.9|7542.4|7535.4|7535.6|7528.6|0
1691416200000|2023-08-07 13:50:00|7536.6|7529.6|7536.4|7529.4|7538.9|7531.9|7536.1|7529.1|0
1691416500000|2023-08-07 13:55:00|7535.9|7528.9|7528.9|7521.9|7537.4|7530.4|7528.4|7521.4|0
1691416800000|2023-08-07 14:00:00|7529.1|7522.1|7528.9|7521.9|7530.4|7523.4|7525.4|7518.4|0
1691417100000|2023-08-07 14:05:00|7529.1|7522.1|7536.1|7529.1|7537.6|7530.6|7526.9|7519.9|0
1691417400000|2023-08-07 14:10:00|7536.4|7529.4|7537.9|7530.9|7539.9|7532.9|7534.4|7527.4|0
1691417700000|2023-08-07 14:15:00|7537.4|7530.4|7541.9|7534.9|7541.9|7534.9|7536.6|7529.6|0
1691418000000|2023-08-07 14:20:00|7541.4|7534.4|7550.1|7543.1|7550.4|7543.4|7540.6|7533.6|0
1691418300000|2023-08-07 14:25:00|7550.4|7543.4|7554.1|7547.1|7554.1|7547.1|7548.4|7541.4|0
1691418600000|2023-08-07 14:30:00|7552.4|7545.4|7552.1|7545.1|7553.1|7546.1|7549.1|7542.1|0
1691418900000|2023-08-07 14:35:00|7551.9|7544.9|7552.9|7545.9|7554.4|7547.4|7551.4|7544.4|0
1691419200000|2023-08-07 14:40:00|7553.1|7546.1|7548.9|7541.9|7553.4|7546.4|7548.9|7541.9|0
1691419500000|2023-08-07 14:45:00|7548.6|7541.6|7552.7|7545.7|7553.5|7546.5|7548.1|7541.1|0
1691419800000|2023-08-07 14:50:00|7553|7546|7552.3|7545.3|7553|7546|7550|7543|0
1691420100000|2023-08-07 14:55:00|7552|7545|7553.3|7546.3|7555.5|7548.5|7549.8|7542.8|0
1691420400000|2023-08-07 15:00:00|7552.8|7545.8|7557|7550|7557|7550|7550.3|7543.3|0
1691420700000|2023-08-07 15:05:00|7557.3|7550.3|7557.8|7550.8|7558.8|7551.8|7554.3|7547.3|0
1691421000000|2023-08-07 15:10:00|7557.5|7550.5|7563|7556|7563.8|7556.8|7557.5|7550.5|0
1691421300000|2023-08-07 15:15:00|7562.8|7555.8|7556.8|7549.8|7564.5|7557.5|7556.5|7549.5|0
1691421600000|2023-08-07 15:20:00|7557.3|7550.3|7561.8|7554.8|7562.8|7555.8|7557.3|7550.3|0
1691421900000|2023-08-07 15:25:00|7562|7555|7557.5|7550.5|7562.3|7555.3|7557.3|7550.3|0
1691422200000|2023-08-07 15:30:00|7557.8|7550.8|7558|7551|7559.3|7552.3|7553.8|7546.8|0
1691422500000|2023-08-07 15:35:00|7558.3|7551.3|7561.8|7554.8|7564.8|7557.8|7558.3|7551.3|0
1691422800000|2023-08-07 15:40:00|7562.3|7555.3|7562.8|7555.8|7564.8|7557.8|7561.8|7554.8|0
1691423100000|2023-08-07 15:45:00|7563.3|7556.3|7563.8|7556.8|7564.8|7557.8|7562.8|7555.8|0
1691423400000|2023-08-07 15:50:00|7564.3|7557.3|7564.8|7557.8|7564.8|7557.8|7562.8|7555.8|0
1691423700000|2023-08-07 15:55:00|7565|7558|7566.5|7559.5|7568.3|7561.3|7565|7558|0
1691424000000|2023-08-07 16:00:00|7566.3|7559.3|7566.8|7559.8|7568.5|7561.5|7565.3|7558.3|0
1691424300000|2023-08-07 16:05:00|7566.3|7559.3|7564.3|7557.3|7566.3|7559.3|7564.3|7557.3|0
1691424600000|2023-08-07 16:10:00|7564.5|7557.5|7564.3|7557.3|7565.3|7558.3|7563.8|7556.8|0
1691424900000|2023-08-07 16:15:00|7563.8|7556.8|7563|7556|7563.8|7556.8|7561.8|7554.8|0
1691425200000|2023-08-07 16:20:00|7563.3|7556.3|7564|7557|7564.3|7557.3|7561.8|7554.8|0
1691425500000|2023-08-07 16:25:00|7564.3|7557.3|7564.3|7557.3|7565.3|7558.3|7563.8|7556.8|0
1691425800000|2023-08-07 16:30:00|7564|7557|7563.3|7556.3|7564.5|7557.5|7562.5|7555.5|0
1691426100000|2023-08-07 16:35:00|7562.8|7555.8|7562.3|7555.3|7564|7557|7562|7555|0
1691426400000|2023-08-07 16:40:00|7562|7555|7564|7557|7564.3|7557.3|7561.8|7554.8|0
1691426700000|2023-08-07 16:45:00|7563.8|7556.8|7565.5|7558.5|7565.8|7558.8|7563.5|7556.5|0
1691427000000|2023-08-07 16:50:00|7565.8|7558.8|7569.8|7562.8|7569.8|7562.8|7565.3|7558.3|0
1691427300000|2023-08-07 16:55:00|7569.5|7562.5|7569|7562|7569.8|7562.8|7567.3|7560.3|0
1691427600000|2023-08-07 17:00:00|7568.8|7561.8|7568|7561|7569.8|7562.8|7567.3|7560.3|0
1691427900000|2023-08-07 17:05:00|7568.3|7561.3|7567.8|7560.8|7569|7562|7567.3|7560.3|0
1691428200000|2023-08-07 17:10:00|7568.3|7561.3|7568|7561|7570.3|7563.3|7567.8|7560.8|0
1691428500000|2023-08-07 17:15:00|7568.3|7561.3|7569.3|7562.3|7569.3|7562.3|7566.8|7559.8|0
1691428800000|2023-08-07 17:20:00|7569.5|7562.5|7569.8|7562.8|7570|7563|7568.8|7561.8|0
1691429100000|2023-08-07 17:25:00|7570|7563|7569.3|7562.3|7571.3|7564.3|7569|7562|0
1691429400000|2023-08-07 17:30:00|7569.8|7562.8|7568.5|7561.5|7569.8|7562.8|7568.3|7561.3|0
1691429700000|2023-08-07 17:35:00|7568.8|7561.8|7568.3|7561.3|7569.3|7562.3|7566.8|7559.8|0
1691430000000|2023-08-07 17:40:00|7568.5|7561.5|7567|7560|7569.3|7562.3|7567|7560|0
1691430300000|2023-08-07 17:45:00|7566.8|7559.8|7568.8|7561.8|7569.8|7562.8|7565.5|7558.5|0
1691430600000|2023-08-07 17:50:00|7569|7562|7568.3|7561.3|7569.3|7562.3|7568.3|7561.3|0
1691430900000|2023-08-07 17:55:00|7568.5|7561.5|7570.3|7563.3|7570.3|7563.3|7568.3|7561.3|0
1691431200000|2023-08-07 18:00:00|7569.8|7562.8|7569.8|7562.8|7571.8|7564.8|7569.8|7562.8|0
1691431500000|2023-08-07 18:05:00|7569.3|7562.3|7569|7562|7569.3|7562.3|7568|7561|0
1691431800000|2023-08-07 18:10:00|7568.8|7561.8|7568.8|7561.8|7569.3|7562.3|7568.3|7561.3|0
1691432100000|2023-08-07 18:15:00|7569|7562|7569.3|7562.3|7569.5|7562.5|7567.8|7560.8|0
1691432400000|2023-08-07 18:20:00|7569.8|7562.8|7568.8|7561.8|7570.3|7563.3|7568.3|7561.3|0
1691432700000|2023-08-07 18:25:00|7568.3|7561.3|7564.8|7557.8|7568.3|7561.3|7563.8|7556.8|0
1691433000000|2023-08-07 18:30:00|7565|7558|7570|7563|7570.8|7563.8|7565|7558|0
1691433300000|2023-08-07 18:35:00|7570.3|7563.3|7569.3|7562.3|7571.8|7564.8|7568.8|7561.8|0
1691433600000|2023-08-07 18:40:00|7569|7562|7568.8|7561.8|7569.8|7562.8|7568|7561|0
1691433900000|2023-08-07 18:45:00|7568.5|7561.5|7569|7562|7569.5|7562.5|7567.8|7560.8|0
1691434200000|2023-08-07 18:50:00|7569.3|7562.3|7569.3|7562.3|7569.5|7562.5|7568.8|7561.8|0
1691434500000|2023-08-07 18:55:00|7569.8|7562.8|7570.3|7563.3|7570.8|7563.8|7569.3|7562.3|0
1691434800000|2023-08-07 19:00:00|7570.8|7563.8|7570|7563|7572.3|7565.3|7570|7563|0
1691435100000|2023-08-07 19:05:00|7570.3|7563.3|7568.3|7561.3|7570.3|7563.3|7567.8|7560.8|0
1691435400000|2023-08-07 19:10:00|7568.8|7561.8|7567|7560|7568.8|7561.8|7566.5|7559.5|0
1691435700000|2023-08-07 19:15:00|7566.8|7559.8|7566.8|7559.8|7567.3|7560.3|7565.8|7558.8|0
1691436000000|2023-08-07 19:20:00|7567.3|7560.3|7566.3|7559.3|7568|7561|7566.3|7559.3|0
1691436300000|2023-08-07 19:25:00|7566|7559|7564.8|7557.8|7566.3|7559.3|7564.3|7557.3|0
1691436600000|2023-08-07 19:30:00|7564.5|7557.5|7564.8|7557.8|7565.5|7558.5|7563.3|7556.3|0
1691436900000|2023-08-07 19:35:00|7565.3|7558.3|7565.3|7558.3|7566|7559|7564.8|7557.8|0
1691437200000|2023-08-07 19:40:00|7565.8|7558.8|7566.5|7559.5|7567.5|7560.5|7565.8|7558.8|0
1691437500000|2023-08-07 19:45:00|7566.3|7559.3|7569|7562|7569.8|7562.8|7565.5|7558.5|0
1691437800000|2023-08-07 19:50:00|7568.8|7561.8|7570.8|7563.8|7571.3|7564.3|7568.3|7561.3|0
1691438100000|2023-08-07 19:55:00|7571|7564|7570|7563|7572.3|7565.3|7567|7560|0
1691438400000|2023-08-07 20:00:00|7570.1|7563.1|7571|7564|7571.2|7564.2|7568.3|7561.3|0
1691438700000|2023-08-07 20:05:00|7570.9|7563.9|7571.4|7564.4|7572|7565|7570.2|7563.2|0
1691439000000|2023-08-07 20:10:00|7571.5|7564.5|7571.5|7564.5|7571.7|7564.7|7571.1|7564.1|0
1691439300000|2023-08-07 20:15:00|7571.6|7564.6|7572.4|7565.4|7573|7566|7571.6|7564.6|0
1691439600000|2023-08-07 20:20:00|7572.5|7565.5|7571.8|7564.8|7572.7|7565.7|7571.8|7564.8|0
1691439900000|2023-08-07 20:25:00|7571.9|7564.9|7572.4|7565.4|7572.7|7565.7|7571.8|7564.8|0
1691440200000|2023-08-07 20:30:00|7572.5|7565.5|7572.4|7565.4|7572.8|7565.8|7572.1|7565.1|0
1691440500000|2023-08-07 20:35:00|7572.6|7565.6|7573.2|7566.2|7573.3|7566.3|7572.4|7565.4|0
1691440800000|2023-08-07 20:40:00|7573.3|7566.3|7572.7|7565.7|7573.5|7566.5|7572.7|7565.7|0
1691441100000|2023-08-07 20:45:00|7572.6|7565.6|7572.9|7565.9|7572.9|7565.9|7572.5|7565.5|0
1691441400000|2023-08-07 20:50:00|7572.8|7565.8|7573|7566|7573.9|7566.9|7572.5|7565.5|0
1691441700000|2023-08-07 20:55:00|7572.9|7565.9|7572.1|7565.1|7573.4|7566.4|7571.6|7564.6|0
1691442000000|2023-08-07 21:00:00|7572|7565|7572|7565|7572.3|7565.3|7571.5|7564.5|0
1691442300000|2023-08-07 21:05:00|7572.1|7565.1|7571.8|7564.8|7572.5|7565.5|7571.8|7564.8|0
1691442600000|2023-08-07 21:10:00|7571.9|7564.9|7572.1|7565.1|7572.4|7565.4|7571.9|7564.9|0
1691442900000|2023-08-07 21:15:00|7572.2|7565.2|7572|7565|7572.6|7565.6|7571.9|7564.9|0
1691443200000|2023-08-07 21:20:00|7572.1|7565.1|7572.4|7565.4|7572.4|7565.4|7572.1|7565.1|0
1691443500000|2023-08-07 21:25:00|7572.3|7565.3|7572|7565|7572.6|7565.6|7571.8|7564.8|0
1691443800000|2023-08-07 21:30:00|7572.1|7565.1|7572.1|7565.1|7572.1|7565.1|7572.1|7565.1|0
1691444100000|2023-08-07 21:35:00|7572.3|7565.3|7572|7565|7572.3|7565.3|7572|7565|0
1691444400000|2023-08-07 21:40:00|7571.9|7564.9|7571.6|7564.6|7571.9|7564.9|7571.6|7564.6|0
1691444700000|2023-08-07 21:45:00|7571.5|7564.5|7571.8|7564.8|7571.9|7564.9|7571.4|7564.4|0
1691445000000|2023-08-07 21:50:00|7571.9|7564.9|7572.1|7565.1|7572.3|7565.3|7571.9|7564.9|0
1691445300000|2023-08-07 21:55:00|7572|7565|7572.3|7565.3|7572.6|7565.6|7571.9|7564.9|0
1691445600000|2023-08-07 22:00:00|7571.7|7564.7|7571.6|7564.6|7572.5|7565.5|7571.2|7564.2|0
1691445900000|2023-08-07 22:05:00|7571.5|7564.5|7570.5|7563.5|7571.6|7564.6|7570.3|7563.3|0
1691446200000|2023-08-07 22:10:00|7570.4|7563.4|7570.3|7563.3|7570.9|7563.9|7570|7563|0
1691446500000|2023-08-07 22:15:00|7570.2|7563.2|7569.1|7562.1|7570.3|7563.3|7569.1|7562.1|0
1691446800000|2023-08-07 22:20:00|7569.3|7562.3|7568.8|7561.8|7569.7|7562.7|7568.8|7561.8|0
1691447100000|2023-08-07 22:25:00|7568.9|7561.9|7568.6|7561.6|7569|7562|7568.5|7561.5|0
1691447400000|2023-08-07 22:30:00|7568.7|7561.7|7569.1|7562.1|7569.3|7562.3|7568.6|7561.6|0
1691447700000|2023-08-07 22:35:00|7569.3|7562.3|7570|7563|7570|7563|7569.1|7562.1|0
1691448000000|2023-08-07 22:40:00|7570.1|7563.1|7569.4|7562.4|7570.4|7563.4|7569.4|7562.4|0
1691448600000|2023-08-07 22:50:00|7569.3|7562.3|7569.4|7562.4|7569.7|7562.7|7569.1|7562.1|0
1691448900000|2023-08-07 22:55:00|7569.3|7562.3|7569|7562|7569.3|7562.3|7568.7|7561.7|0
1691449200000|2023-08-07 23:00:00|7569.1|7562.1|7569.6|7562.6|7569.6|7562.6|7569|7562|0
1691449500000|2023-08-07 23:05:00|7569.5|7562.5|7568.7|7561.7|7569.5|7562.5|7568.2|7561.2|0
1691449800000|2023-08-07 23:10:00|7568.6|7561.6|7568.1|7561.1|7568.7|7561.7|7568.1|7561.1|0
1691450100000|2023-08-07 23:15:00|7568.2|7561.2|7569|7562|7569|7562|7568.2|7561.2|0
1691450400000|2023-08-07 23:20:00|7568.9|7561.9|7569|7562|7569.3|7562.3|7568.7|7561.7|0
1691450700000|2023-08-07 23:25:00|7569.2|7562.2|7569|7562|7569.3|7562.3|7569|7562|0
1691451000000|2023-08-07 23:30:00|7569.1|7562.1|7569|7562|7569.4|7562.4|7569|7562|0
1691451300000|2023-08-07 23:35:00|7569.8|7562.8|7569.8|7562.8|7569.8|7562.8|7569.8|7562.8|0
1691451600000|2023-08-07 23:40:00|7569.7|7562.7|7570.2|7563.2|7570.4|7563.4|7568.9|7561.9|0
1691451900000|2023-08-07 23:45:00|7570.3|7563.3|7569.9|7562.9|7570.3|7563.3|7569.2|7562.2|0
1691452200000|2023-08-07 23:50:00|7569.8|7562.8|7569.8|7562.8|7570.8|7563.8|7569.6|7562.6|0
1691452500000|2023-08-07 23:55:00|7569.9|7562.9|7570.4|7563.4|7570.4|7563.4|7569.8|7562.8|0
1691452800000|2023-08-08 00:00:00|7570.5|7563.5|7568.1|7561.1|7572.6|7565.6|7568.1|7561.1|0
1691453100000|2023-08-08 00:05:00|7567.1|7560.1|7567.1|7560.1|7569.8|7562.8|7565.8|7558.8|0
1691453400000|2023-08-08 00:10:00|7567.3|7560.3|7566.6|7559.6|7567.6|7560.6|7566.6|7559.6|0
1691453700000|2023-08-08 00:15:00|7566.3|7559.3|7569.8|7562.8|7569.8|7562.8|7566.1|7559.1|0
1691454000000|2023-08-08 00:20:00|7569.3|7562.3|7569.8|7562.8|7571.3|7564.3|7569.3|7562.3|0
1691454300000|2023-08-08 00:25:00|7569.6|7562.6|7568.8|7561.8|7570.1|7563.1|7568.1|7561.1|0
1691454600000|2023-08-08 00:30:00|7568.6|7561.6|7566.6|7559.6|7568.6|7561.6|7566.3|7559.3|0
1691454900000|2023-08-08 00:35:00|7567.3|7560.3|7570.3|7563.3|7571.3|7564.3|7567.3|7560.3|0
1691455200000|2023-08-08 00:40:00|7570.6|7563.6|7569.8|7562.8|7571.1|7564.1|7569.8|7562.8|0
1691455500000|2023-08-08 00:45:00|7570.1|7563.1|7570.3|7563.3|7570.8|7563.8|7569.1|7562.1|0
1691455800000|2023-08-08 00:50:00|7569.8|7562.8|7569.6|7562.6|7571.3|7564.3|7569.1|7562.1|0
1691456100000|2023-08-08 00:55:00|7570.1|7563.1|7568.8|7561.8|7570.8|7563.8|7568.8|7561.8|0
1691456400000|2023-08-08 01:00:00|7569.3|7562.3|7566.8|7559.8|7569.3|7562.3|7565.3|7558.3|0
1691456700000|2023-08-08 01:05:00|7567.1|7560.1|7566.3|7559.3|7568.3|7561.3|7566.3|7559.3|0
1691457000000|2023-08-08 01:10:00|7566.1|7559.1|7563.1|7556.1|7566.8|7559.8|7561.8|7554.8|0
1691457300000|2023-08-08 01:15:00|7562.8|7555.8|7557.6|7550.6|7563.3|7556.3|7557.6|7550.6|0
1691457600000|2023-08-08 01:20:00|7557.8|7550.8|7558.8|7551.8|7559.3|7552.3|7557.8|7550.8|0
1691457900000|2023-08-08 01:25:00|7559.1|7552.1|7555.8|7548.8|7559.1|7552.1|7553.3|7546.3|0
1691458200000|2023-08-08 01:30:00|7556.1|7549.1|7557.8|7550.8|7559.1|7552.1|7553.8|7546.8|0
1691458500000|2023-08-08 01:35:00|7557.3|7550.3|7555.1|7548.1|7557.3|7550.3|7554.1|7547.1|0
1691458800000|2023-08-08 01:40:00|7555.3|7548.3|7554.8|7547.8|7556.3|7549.3|7553.8|7546.8|0
1691459100000|2023-08-08 01:45:00|7554.6|7547.6|7554.6|7547.6|7555.8|7548.8|7553.3|7546.3|0
1691459400000|2023-08-08 01:50:00|7554.8|7547.8|7554.1|7547.1|7557.1|7550.1|7553.6|7546.6|0
1691459700000|2023-08-08 01:55:00|7553.8|7546.8|7550.1|7543.1|7553.8|7546.8|7550.1|7543.1|0
1691460000000|2023-08-08 02:00:00|7549.8|7542.8|7551.6|7544.6|7551.6|7544.6|7547.6|7540.6|0
1691460300000|2023-08-08 02:05:00|7551.3|7544.3|7552.1|7545.1|7553.1|7546.1|7550.8|7543.8|0
1691460600000|2023-08-08 02:10:00|7552.3|7545.3|7553.3|7546.3|7553.8|7546.8|7551.8|7544.8|0
1691460900000|2023-08-08 02:15:00|7553.6|7546.6|7554.8|7547.8|7554.8|7547.8|7553.6|7546.6|0
1691461200000|2023-08-08 02:20:00|7554.6|7547.6|7553.6|7546.6|7554.8|7547.8|7553.1|7546.1|0
1691461500000|2023-08-08 02:25:00|7553.8|7546.8|7554.3|7547.3|7555.3|7548.3|7553.6|7546.6|0
1691461800000|2023-08-08 02:30:00|7554.6|7547.6|7555.3|7548.3|7555.3|7548.3|7554.1|7547.1|0
1691462100000|2023-08-08 02:35:00|7555.1|7548.1|7558.3|7551.3|7558.3|7551.3|7554.8|7547.8|0
1691462400000|2023-08-08 02:40:00|7558.6|7551.6|7558.6|7551.6|7559.8|7552.8|7557.6|7550.6|0
1691462700000|2023-08-08 02:45:00|7558.3|7551.3|7555.3|7548.3|7558.3|7551.3|7555.3|7548.3|0
1691463000000|2023-08-08 02:50:00|7555.6|7548.6|7555.6|7548.6|7556.8|7549.8|7555.3|7548.3|0
1691463300000|2023-08-08 02:55:00|7556.3|7549.3|7557.6|7550.6|7558.1|7551.1|7556.3|7549.3|0
1691463600000|2023-08-08 03:00:00|7557.3|7550.3|7557.1|7550.1|7557.3|7550.3|7555.8|7548.8|0
1691463900000|2023-08-08 03:05:00|7556.8|7549.8|7555.8|7548.8|7557.1|7550.1|7555.1|7548.1|0
1691464200000|2023-08-08 03:10:00|7555.3|7548.3|7558.8|7551.8|7558.8|7551.8|7555.1|7548.1|0
1691464500000|2023-08-08 03:15:00|7559.1|7552.1|7554.3|7547.3|7560.3|7553.3|7554.1|7547.1|0
1691464800000|2023-08-08 03:20:00|7554.6|7547.6|7554.6|7547.6|7554.8|7547.8|7553.1|7546.1|0
1691465100000|2023-08-08 03:25:00|7554.3|7547.3|7554.3|7547.3|7554.6|7547.6|7553.8|7546.8|0
1691465400000|2023-08-08 03:30:00|7554.1|7547.1|7550.8|7543.8|7554.3|7547.3|7550.8|7543.8|0
1691465700000|2023-08-08 03:35:00|7550.6|7543.6|7551.3|7544.3|7551.8|7544.8|7550.6|7543.6|0
1691466000000|2023-08-08 03:40:00|7551.1|7544.1|7552.8|7545.8|7553.1|7546.1|7550.8|7543.8|0
1691466300000|2023-08-08 03:45:00|7553.1|7546.1|7552.6|7545.6|7554.1|7547.1|7552.6|7545.6|0
1691466600000|2023-08-08 03:50:00|7552.8|7545.8|7552.3|7545.3|7552.8|7545.8|7551.6|7544.6|0
1691466900000|2023-08-08 03:55:00|7552.1|7545.1|7550.8|7543.8|7552.1|7545.1|7550.1|7543.1|0
1691467200000|2023-08-08 04:00:00|7550.6|7543.6|7549.8|7542.8|7550.8|7543.8|7549.8|7542.8|0
1691467500000|2023-08-08 04:05:00|7550.1|7543.1|7550.1|7543.1|7550.8|7543.8|7548.8|7541.8|0
1691467800000|2023-08-08 04:10:00|7550.3|7543.3|7548.8|7541.8|7550.3|7543.3|7548.6|7541.6|0
1691468100000|2023-08-08 04:15:00|7549.1|7542.1|7549.8|7542.8|7550.1|7543.1|7548.8|7541.8|0
1691468400000|2023-08-08 04:20:00|7549.6|7542.6|7549.8|7542.8|7550.3|7543.3|7548.8|7541.8|0
1691468700000|2023-08-08 04:25:00|7550.1|7543.1|7550.1|7543.1|7550.6|7543.6|7550.1|7543.1|0
1691469000000|2023-08-08 04:30:00|7551.1|7544.1|7551.3|7544.3|7552.6|7545.6|7550.6|7543.6|0
1691469300000|2023-08-08 04:35:00|7551.1|7544.1|7551.1|7544.1|7551.3|7544.3|7550.8|7543.8|0
1691469600000|2023-08-08 04:40:00|7550.8|7543.8|7550.3|7543.3|7551.3|7544.3|7550.1|7543.1|0
1691469900000|2023-08-08 04:45:00|7550.6|7543.6|7551.3|7544.3|7551.6|7544.6|7550.3|7543.3|0
1691470200000|2023-08-08 04:50:00|7550.8|7543.8|7552.8|7545.8|7552.8|7545.8|7550.6|7543.6|0
1691470500000|2023-08-08 04:55:00|7552.6|7545.6|7551.1|7544.1|7552.8|7545.8|7550.8|7543.8|0
1691470800000|2023-08-08 05:00:00|7551.3|7544.3|7550.6|7543.6|7551.3|7544.3|7549.6|7542.6|0
1691471100000|2023-08-08 05:05:00|7550.8|7543.8|7550.6|7543.6|7551.3|7544.3|7550.3|7543.3|0
1691471400000|2023-08-08 05:10:00|7550.3|7543.3|7551.1|7544.1|7551.8|7544.8|7550.3|7543.3|0
1691471700000|2023-08-08 05:15:00|7551.3|7544.3|7550.6|7543.6|7551.3|7544.3|7549.8|7542.8|0
1691472000000|2023-08-08 05:20:00|7550.8|7543.8|7548.8|7541.8|7551.3|7544.3|7548.8|7541.8|0
1691472300000|2023-08-08 05:25:00|7549.1|7542.1|7549.8|7542.8|7550.8|7543.8|7548.8|7541.8|0
1691472600000|2023-08-08 05:30:00|7549.6|7542.6|7550.6|7543.6|7550.6|7543.6|7549.1|7542.1|0
1691472900000|2023-08-08 05:35:00|7550.3|7543.3|7552.1|7545.1|7552.3|7545.3|7549.8|7542.8|0
1691473200000|2023-08-08 05:40:00|7551.8|7544.8|7549.3|7542.3|7551.8|7544.8|7549.3|7542.3|0
1691473500000|2023-08-08 05:45:00|7548.6|7541.6|7547.1|7540.1|7550.1|7543.1|7547.1|7540.1|0
1691473800000|2023-08-08 05:50:00|7547.3|7540.3|7537.3|7530.3|7547.8|7540.8|7537.3|7530.3|0
1691474100000|2023-08-08 05:55:00|7536.6|7529.6|7535.8|7528.8|7536.6|7529.6|7533.8|7526.8|0
1691474400000|2023-08-08 06:00:00|7537.6|7530.6|7531.6|7524.6|7537.6|7530.6|7528.6|7521.6|0
1691474700000|2023-08-08 06:05:00|7531.3|7524.3|7526.6|7519.6|7533.1|7526.1|7526.6|7519.6|0
1691475000000|2023-08-08 06:10:00|7527.6|7520.6|7528.6|7521.6|7529.8|7522.8|7526.1|7519.1|0
1691475300000|2023-08-08 06:15:00|7528.1|7521.1|7527.8|7520.8|7531.1|7524.1|7527.3|7520.3|0
1691475600000|2023-08-08 06:20:00|7527.6|7520.6|7526.8|7519.8|7529.6|7522.6|7526.1|7519.1|0
1691475900000|2023-08-08 06:25:00|7526.6|7519.6|7525.8|7518.8|7528.8|7521.8|7525.3|7518.3|0
1691476200000|2023-08-08 06:30:00|7526.1|7519.1|7527.6|7520.6|7528.3|7521.3|7525.3|7518.3|0
1691476500000|2023-08-08 06:35:00|7527.3|7520.3|7529.1|7522.1|7529.1|7522.1|7526.8|7519.8|0
1691476800000|2023-08-08 06:40:00|7529.3|7522.3|7527.8|7520.8|7529.3|7522.3|7526.6|7519.6|0
1691477100000|2023-08-08 06:45:00|7527.6|7520.6|7521.3|7514.3|7527.6|7520.6|7519.8|7512.8|0
1691477400000|2023-08-08 06:50:00|7521.6|7514.6|7519.6|7512.6|7524.6|7517.6|7518.1|7511.1|0
1691477700000|2023-08-08 06:55:00|7519.3|7512.3|7520.6|7513.6|7521.8|7514.8|7517.3|7510.3|0
1691478000000|2023-08-08 07:00:00|7518.3|7511.3|7544.8|7537.8|7546.3|7539.3|7513.1|7506.1|0
1691478300000|2023-08-08 07:05:00|7544.6|7537.6|7545.3|7538.3|7547.6|7540.6|7536.8|7529.8|0
1691478600000|2023-08-08 07:10:00|7544.6|7537.6|7542.6|7535.6|7552.1|7545.1|7541.3|7534.3|0
1691478900000|2023-08-08 07:15:00|7542.3|7535.3|7547.3|7540.3|7549.3|7542.3|7536.1|7529.1|0
1691479200000|2023-08-08 07:20:00|7546.8|7539.8|7543.3|7536.3|7547.6|7540.6|7537.1|7530.1|0
1691479500000|2023-08-08 07:25:00|7543.1|7536.1|7545.3|7538.3|7547.1|7540.1|7539.3|7532.3|0
1691479800000|2023-08-08 07:30:00|7545.1|7538.1|7551.8|7544.8|7553.3|7546.3|7543.1|7536.1|0
1691480100000|2023-08-08 07:35:00|7551.6|7544.6|7543.1|7536.1|7555.8|7548.8|7541.8|7534.8|0
1691480400000|2023-08-08 07:40:00|7542.6|7535.6|7547.1|7540.1|7547.9|7540.9|7531.1|7524.1|0
1691480700000|2023-08-08 07:45:00|7546.4|7539.4|7550.9|7543.9|7553.4|7546.4|7545.4|7538.4|0
1691481000000|2023-08-08 07:50:00|7551.4|7544.4|7549.1|7542.1|7552.9|7545.9|7544.6|7537.6|0
1691481300000|2023-08-08 07:55:00|7548.9|7541.9|7554.4|7547.4|7555.9|7548.9|7548.6|7541.6|0
1691481600000|2023-08-08 08:00:00|7554.9|7547.9|7549.6|7542.6|7557.1|7550.1|7548.1|7541.1|0
1691481900000|2023-08-08 08:05:00|7549.4|7542.4|7541.6|7534.6|7551.6|7544.6|7537.9|7530.9|0
1691482200000|2023-08-08 08:10:00|7541.4|7534.4|7539.4|7532.4|7544.4|7537.4|7535.9|7528.9|0
1691482500000|2023-08-08 08:15:00|7539.6|7532.6|7535.6|7528.6|7540.6|7533.6|7534.4|7527.4|0
1691482800000|2023-08-08 08:20:00|7534.9|7527.9|7530.9|7523.9|7536.9|7529.9|7529.1|7522.1|0
1691483100000|2023-08-08 08:25:00|7530.6|7523.6|7530.6|7523.6|7532.9|7525.9|7527.6|7520.6|0
1691483400000|2023-08-08 08:30:00|7530.4|7523.4|7527.4|7520.4|7533.9|7526.9|7526.9|7519.9|0
1691483700000|2023-08-08 08:35:00|7526.9|7519.9|7533.9|7526.9|7538.6|7531.6|7526.9|7519.9|0
1691484000000|2023-08-08 08:40:00|7533.6|7526.6|7536.6|7529.6|7538.4|7531.4|7531.9|7524.9|0
1691484300000|2023-08-08 08:45:00|7536.4|7529.4|7542.1|7535.1|7544.1|7537.1|7535.9|7528.9|0
1691484600000|2023-08-08 08:50:00|7541.9|7534.9|7546.1|7539.1|7546.1|7539.1|7540.6|7533.6|0
1691484900000|2023-08-08 08:55:00|7545.9|7538.9|7543.4|7536.4|7546.4|7539.4|7539.4|7532.4|0
1691485200000|2023-08-08 09:00:00|7543.6|7536.6|7540.9|7533.9|7545.6|7538.6|7539.1|7532.1|0
1691485500000|2023-08-08 09:05:00|7540.1|7533.1|7532.4|7525.4|7540.9|7533.9|7531.9|7524.9|0
1691485800000|2023-08-08 09:10:00|7531.9|7524.9|7520.4|7513.4|7531.9|7524.9|7520.4|7513.4|0
1691486100000|2023-08-08 09:15:00|7520.6|7513.6|7521.9|7514.9|7525.6|7518.6|7518.6|7511.6|0
1691486400000|2023-08-08 09:20:00|7521.6|7514.6|7519.1|7512.1|7524.9|7517.9|7518.9|7511.9|0
1691486700000|2023-08-08 09:25:00|7518.9|7511.9|7519.4|7512.4|7519.9|7512.9|7514.4|7507.4|0
1691487000000|2023-08-08 09:30:00|7519.1|7512.1|7520.4|7513.4|7522.4|7515.4|7516.1|7509.1|0
1691487300000|2023-08-08 09:35:00|7520.1|7513.1|7516.4|7509.4|7521.1|7514.1|7513.4|7506.4|0
1691487600000|2023-08-08 09:40:00|7516.1|7509.1|7517.6|7510.6|7518.6|7511.6|7515.1|7508.1|0
1691487900000|2023-08-08 09:45:00|7517.9|7510.9|7515.1|7508.1|7519.9|7512.9|7513.9|7506.9|0
1691488200000|2023-08-08 09:50:00|7515.4|7508.4|7508.1|7501.1|7517.4|7510.4|7507.6|7500.6|0
1691488500000|2023-08-08 09:55:00|7508.4|7501.4|7523.4|7516.4|7526.1|7519.1|7508.4|7501.4|0
1691488800000|2023-08-08 10:00:00|7523.6|7516.6|7519.4|7512.4|7527.4|7520.4|7516.4|7509.4|0
1691489100000|2023-08-08 10:05:00|7519.6|7512.6|7519.9|7512.9|7522.4|7515.4|7517.9|7510.9|0
1691489400000|2023-08-08 10:10:00|7520.1|7513.1|7516.6|7509.6|7520.6|7513.6|7511.1|7504.1|0
1691489700000|2023-08-08 10:15:00|7516.1|7509.1|7519.4|7512.4|7522.4|7515.4|7514.4|7507.4|0
1691490000000|2023-08-08 10:20:00|7519.1|7512.1|7517.4|7510.4|7520.4|7513.4|7514.9|7507.9|0
1691490300000|2023-08-08 10:25:00|7517.6|7510.6|7515.1|7508.1|7517.9|7510.9|7512.4|7505.4|0
1691490600000|2023-08-08 10:30:00|7514.9|7507.9|7510.4|7503.4|7516.1|7509.1|7510.4|7503.4|0
1691490900000|2023-08-08 10:35:00|7510.6|7503.6|7510.1|7503.1|7513.4|7506.4|7509.6|7502.6|0
1691491200000|2023-08-08 10:40:00|7509.9|7502.9|7517.9|7510.9|7518.9|7511.9|7509.9|7502.9|0
1691491500000|2023-08-08 10:45:00|7517.6|7510.6|7522.4|7515.4|7522.9|7515.9|7516.9|7509.9|0
1691491800000|2023-08-08 10:50:00|7522.1|7515.1|7507.6|7500.6|7523.9|7516.9|7505.9|7498.9|0
1691492100000|2023-08-08 10:55:00|7507.9|7500.9|7509.9|7502.9|7509.9|7502.9|7503.1|7496.1|0
1691492400000|2023-08-08 11:00:00|7509.4|7502.4|7509.9|7502.9|7510.4|7503.4|7504.6|7497.6|0
1691492700000|2023-08-08 11:05:00|7508.4|7501.4|7510.9|7503.9|7512.1|7505.1|7506.6|7499.6|0
1691493000000|2023-08-08 11:10:00|7510.6|7503.6|7507.1|7500.1|7510.6|7503.6|7505.6|7498.6|0
1691493300000|2023-08-08 11:15:00|7506.9|7499.9|7501.9|7494.9|7507.6|7500.6|7501.4|7494.4|0
1691493600000|2023-08-08 11:20:00|7501.4|7494.4|7502.9|7495.9|7506.9|7499.9|7499.4|7492.4|0
1691493900000|2023-08-08 11:25:00|7502.6|7495.6|7502.6|7495.6|7504.9|7497.9|7499.9|7492.9|0
1691494200000|2023-08-08 11:30:00|7502.4|7495.4|7493.9|7486.9|7502.4|7495.4|7493.6|7486.6|0
1691494500000|2023-08-08 11:35:00|7493.6|7486.6|7493.6|7486.6|7494.1|7487.1|7489.6|7482.6|0
1691494800000|2023-08-08 11:40:00|7494.1|7487.1|7501.3|7494.3|7501.6|7494.6|7493.3|7486.3|0
1691495100000|2023-08-08 11:45:00|7501.6|7494.6|7498.6|7491.6|7501.6|7494.6|7495.8|7488.8|0
1691495400000|2023-08-08 11:50:00|7498.8|7491.8|7505.1|7498.1|7507.6|7500.6|7498.3|7491.3|0
1691495700000|2023-08-08 11:55:00|7505.3|7498.3|7509.1|7502.1|7509.1|7502.1|7503.3|7496.3|0
1691496000000|2023-08-08 12:00:00|7509.6|7502.6|7498.1|7491.1|7509.6|7502.6|7497.6|7490.6|0
1691496300000|2023-08-08 12:05:00|7499.1|7492.1|7497.6|7490.6|7499.1|7492.1|7492.8|7485.8|0
1691496600000|2023-08-08 12:10:00|7496.1|7489.1|7500.3|7493.3|7501.1|7494.1|7496.1|7489.1|0
1691496900000|2023-08-08 12:15:00|7500.6|7493.6|7504.6|7497.6|7507.3|7500.3|7500.3|7493.3|0
1691497200000|2023-08-08 12:20:00|7504.1|7497.1|7505.6|7498.6|7509.6|7502.6|7503.1|7496.1|0
1691497500000|2023-08-08 12:25:00|7505.1|7498.1|7506.8|7499.8|7510.6|7503.6|7505.1|7498.1|0
1691497800000|2023-08-08 12:30:00|7506.6|7499.6|7504.1|7497.1|7507.1|7500.1|7502.3|7495.3|0
1691498100000|2023-08-08 12:35:00|7503.6|7496.6|7511.3|7504.3|7512.1|7505.1|7502.8|7495.8|0
1691498400000|2023-08-08 12:40:00|7511.6|7504.6|7515.3|7508.3|7516.3|7509.3|7509.6|7502.6|0
1691498700000|2023-08-08 12:45:00|7515.6|7508.6|7514.1|7507.1|7516.3|7509.3|7513.1|7506.1|0
1691499000000|2023-08-08 12:50:00|7513.8|7506.8|7513.1|7506.1|7514.8|7507.8|7510.3|7503.3|0
1691499300000|2023-08-08 12:55:00|7513.3|7506.3|7510.8|7503.8|7513.3|7506.3|7509.3|7502.3|0
1691499600000|2023-08-08 13:00:00|7510.1|7503.1|7507.6|7500.6|7510.3|7503.3|7506.6|7499.6|0
1691499900000|2023-08-08 13:05:00|7507.3|7500.3|7506.6|7499.6|7507.6|7500.6|7501.8|7494.8|0
1691500200000|2023-08-08 13:10:00|7506.3|7499.3|7510.3|7503.3|7511.6|7504.6|7506.1|7499.1|0
1691500500000|2023-08-08 13:15:00|7510.6|7503.6|7518.6|7511.6|7519.6|7512.6|7510.1|7503.1|0
1691500800000|2023-08-08 13:20:00|7518.8|7511.8|7520.1|7513.1|7521.6|7514.6|7517.6|7510.6|0
1691501100000|2023-08-08 13:25:00|7520.6|7513.6|7524.6|7517.6|7524.6|7517.6|7518.1|7511.1|0
1691501400000|2023-08-08 13:30:00|7525.1|7518.1|7522.8|7515.8|7525.8|7518.8|7518.8|7511.8|0
1691501700000|2023-08-08 13:35:00|7523.3|7516.3|7518.8|7511.8|7523.3|7516.3|7516.1|7509.1|0
1691502000000|2023-08-08 13:40:00|7518.3|7511.3|7522.6|7515.6|7526.6|7519.6|7518.3|7511.3|0
1691502300000|2023-08-08 13:45:00|7522.3|7515.3|7516.3|7509.3|7525.6|7518.6|7516.3|7509.3|0
1691502600000|2023-08-08 13:50:00|7516.1|7509.1|7524.8|7517.8|7525.6|7518.6|7513.6|7506.6|0
1691502900000|2023-08-08 13:55:00|7523.8|7516.8|7524.8|7517.8|7525.6|7518.6|7519.8|7512.8|0
1691503200000|2023-08-08 14:00:00|7523.1|7516.1|7526.6|7519.6|7527.1|7520.1|7519.1|7512.1|0
1691503500000|2023-08-08 14:05:00|7526.1|7519.1|7531.1|7524.1|7531.3|7524.3|7524.6|7517.6|0
1691503800000|2023-08-08 14:10:00|7531|7524|7521|7514|7531|7524|7519.5|7512.5|0
1691504100000|2023-08-08 14:15:00|7520.5|7513.5|7518.5|7511.5|7521.2|7514.2|7515|7508|0
1691504400000|2023-08-08 14:20:00|7518.2|7511.2|7517.5|7510.5|7520|7513|7511.2|7504.2|0
1691504700000|2023-08-08 14:25:00|7517.2|7510.2|7527|7520|7527.2|7520.2|7517|7510|0
1691505000000|2023-08-08 14:30:00|7526.5|7519.5|7519|7512|7526.5|7519.5|7518.5|7511.5|0
1691505300000|2023-08-08 14:35:00|7518.5|7511.5|7519.5|7512.5|7521.5|7514.5|7515|7508|0
1691505600000|2023-08-08 14:40:00|7519.2|7512.2|7523|7516|7523|7516|7517.5|7510.5|0
1691505900000|2023-08-08 14:45:00|7522.7|7515.7|7521.2|7514.2|7524.7|7517.7|7518.5|7511.5|0
1691506200000|2023-08-08 14:50:00|7521.5|7514.5|7526.5|7519.5|7526.5|7519.5|7521|7514|0
1691506500000|2023-08-08 14:55:00|7526|7519|7522.7|7515.7|7526|7519|7520.5|7513.5|0
1691506800000|2023-08-08 15:00:00|7523|7516|7522.2|7515.2|7523.5|7516.5|7519|7512|0
1691507100000|2023-08-08 15:05:00|7522|7515|7530|7523|7530|7523|7521.5|7514.5|0
1691507400000|2023-08-08 15:10:00|7529.5|7522.5|7528.7|7521.7|7530.5|7523.5|7526|7519|0
1691507700000|2023-08-08 15:15:00|7528.5|7521.5|7532|7525|7532|7525|7527.5|7520.5|0
1691508000000|2023-08-08 15:20:00|7532.2|7525.2|7529.7|7522.7|7532.5|7525.5|7529.2|7522.2|0
1691508300000|2023-08-08 15:25:00|7530.2|7523.2|7527.5|7520.5|7532.2|7525.2|7527|7520|0
1691508600000|2023-08-08 15:30:00|7528.5|7521.5|7530.5|7523.5|7533.5|7526.5|7528.5|7521.5|0
1691508900000|2023-08-08 15:35:00|7531|7524|7531|7524|7533.7|7526.7|7529.7|7522.7|0
1691509200000|2023-08-08 15:40:00|7530.7|7523.7|7527.5|7520.5|7531|7524|7525.5|7518.5|0
1691509500000|2023-08-08 15:45:00|7527.2|7520.2|7528.5|7521.5|7530.2|7523.2|7526.5|7519.5|0
1691509800000|2023-08-08 15:50:00|7529|7522|7528.7|7521.7|7531|7524|7528.5|7521.5|0
1691510100000|2023-08-08 15:55:00|7528.5|7521.5|7528|7521|7529|7522|7526.5|7519.5|0
1691510400000|2023-08-08 16:00:00|7527.7|7520.7|7529|7522|7529.2|7522.2|7527|7520|0
1691510700000|2023-08-08 16:05:00|7529.2|7522.2|7529|7522|7530|7523|7528.5|7521.5|0
1691511000000|2023-08-08 16:10:00|7529.5|7522.5|7531.5|7524.5|7532.5|7525.5|7529.5|7522.5|0
1691511300000|2023-08-08 16:15:00|7532|7525|7533.5|7526.5|7533.5|7526.5|7530.5|7523.5|0
1691511600000|2023-08-08 16:20:00|7534|7527|7531|7524|7534.2|7527.2|7531|7524|0
1691511900000|2023-08-08 16:25:00|7530.7|7523.7|7530.2|7523.2|7531.5|7524.5|7529.5|7522.5|0
1691512200000|2023-08-08 16:30:00|7530.5|7523.5|7533.5|7526.5|7533.5|7526.5|7530.5|7523.5|0
1691512500000|2023-08-08 16:35:00|7533|7526|7534|7527|7534.5|7527.5|7533|7526|0
1691512800000|2023-08-08 16:40:00|7533.7|7526.7|7530.7|7523.7|7534|7527|7530.7|7523.7|0
1691513100000|2023-08-08 16:45:00|7531|7524|7531.2|7524.2|7532.5|7525.5|7529.5|7522.5|0
1691513400000|2023-08-08 16:50:00|7531|7524|7530.7|7523.7|7531|7524|7528|7521|0
1691513700000|2023-08-08 16:55:00|7531|7524|7534.2|7527.2|7534.5|7527.5|7530.7|7523.7|0
1691514000000|2023-08-08 17:00:00|7534.5|7527.5|7537|7530|7537.2|7530.2|7534.5|7527.5|0
1691514300000|2023-08-08 17:05:00|7537.2|7530.2|7534.2|7527.2|7538.2|7531.2|7534|7527|0
1691514600000|2023-08-08 17:10:00|7534.5|7527.5|7535.5|7528.5|7535.5|7528.5|7532.5|7525.5|0
1691514900000|2023-08-08 17:15:00|7535.7|7528.7|7537.2|7530.2|7538.7|7531.7|7535.5|7528.5|0
1691515200000|2023-08-08 17:20:00|7537.7|7530.7|7536.5|7529.5|7540.2|7533.2|7536.2|7529.2|0
1691515500000|2023-08-08 17:25:00|7536.2|7529.2|7539|7532|7539.2|7532.2|7535.2|7528.2|0
1691515800000|2023-08-08 17:30:00|7539.5|7532.5|7537.5|7530.5|7540.5|7533.5|7537.5|7530.5|0
1691516100000|2023-08-08 17:35:00|7537.7|7530.7|7538.7|7531.7|7538.7|7531.7|7535.5|7528.5|0
1691516400000|2023-08-08 17:40:00|7538.5|7531.5|7539.5|7532.5|7540|7533|7538.5|7531.5|0
1691516700000|2023-08-08 17:45:00|7539.2|7532.2|7537.7|7530.7|7539.7|7532.7|7537.5|7530.5|0
1691517000000|2023-08-08 17:50:00|7537.5|7530.5|7541|7534|7542.2|7535.2|7537.5|7530.5|0
1691517300000|2023-08-08 17:55:00|7540.7|7533.7|7540.7|7533.7|7541.5|7534.5|7539.5|7532.5|0
1691517600000|2023-08-08 18:00:00|7540.5|7533.5|7540.2|7533.2|7541.5|7534.5|7538.7|7531.7|0
1691517900000|2023-08-08 18:05:00|7540|7533|7539.5|7532.5|7540.5|7533.5|7538|7531|0
1691518200000|2023-08-08 18:10:00|7539.7|7532.7|7543.5|7536.5|7544|7537|7539.5|7532.5|0
1691518500000|2023-08-08 18:15:00|7543.2|7536.2|7545.5|7538.5|7546.7|7539.7|7543.2|7536.2|0
1691518800000|2023-08-08 18:20:00|7545.7|7538.7|7547|7540|7547.5|7540.5|7545.2|7538.2|0
1691519100000|2023-08-08 18:25:00|7547.2|7540.2|7545.7|7538.7|7547.5|7540.5|7545|7538|0
1691519400000|2023-08-08 18:30:00|7546|7539|7547|7540|7547|7540|7545.5|7538.5|0
1691519700000|2023-08-08 18:35:00|7547.2|7540.2|7546|7539|7547.5|7540.5|7544.5|7537.5|0
1691520000000|2023-08-08 18:40:00|7545.5|7538.5|7544|7537|7546.2|7539.2|7544|7537|0
1691520300000|2023-08-08 18:45:00|7544.2|7537.2|7545.5|7538.5|7546|7539|7544.2|7537.2|0
1691520600000|2023-08-08 18:50:00|7545.7|7538.7|7546.5|7539.5|7547|7540|7545|7538|0
1691520900000|2023-08-08 18:55:00|7546.7|7539.7|7549.5|7542.5|7551|7544|7546.5|7539.5|0
1691521200000|2023-08-08 19:00:00|7549.2|7542.2|7550.5|7543.5|7551.2|7544.2|7548.7|7541.7|0
1691521500000|2023-08-08 19:05:00|7550.2|7543.2|7549.5|7542.5|7552|7545|7548.5|7541.5|0
1691521800000|2023-08-08 19:10:00|7550|7543|7551.5|7544.5|7551.5|7544.5|7550|7543|0
1691522100000|2023-08-08 19:15:00|7551.2|7544.2|7552|7545|7552|7545|7550.5|7543.5|0
1691522400000|2023-08-08 19:20:00|7552.2|7545.2|7554.5|7547.5|7555|7548|7552|7545|0
1691522700000|2023-08-08 19:25:00|7554|7547|7554.5|7547.5|7555.5|7548.5|7553.2|7546.2|0
1691523000000|2023-08-08 19:30:00|7555|7548|7553|7546|7555.2|7548.2|7552|7545|0
1691523300000|2023-08-08 19:35:00|7552.7|7545.7|7553|7546|7553.5|7546.5|7551.7|7544.7|0
1691523600000|2023-08-08 19:40:00|7552.7|7545.7|7556.5|7549.5|7557.5|7550.5|7552.7|7545.7|0
1691523900000|2023-08-08 19:45:00|7556.7|7549.7|7557.2|7550.2|7558.5|7551.5|7556.5|7549.5|0
1691524200000|2023-08-08 19:50:00|7557|7550|7556|7549|7559.2|7552.2|7556|7549|0
1691524500000|2023-08-08 19:55:00|7556.2|7549.2|7556.7|7549.7|7558|7551|7556|7549|0
1691524800000|2023-08-08 20:00:00|7556.5|7549.5|7551|7544|7556.5|7549.5|7551|7544|0
1691525100000|2023-08-08 20:05:00|7550.9|7543.9|7551.6|7544.6|7552.3|7545.3|7550.4|7543.4|0
1691525400000|2023-08-08 20:10:00|7551.7|7544.7|7552.3|7545.3|7552.9|7545.9|7551.4|7544.4|0
1691525700000|2023-08-08 20:15:00|7552.4|7545.4|7551.8|7544.8|7552.5|7545.5|7551.7|7544.7|0
1691526000000|2023-08-08 20:20:00|7551.7|7544.7|7549.9|7542.9|7551.8|7544.8|7549.9|7542.9|0
1691526300000|2023-08-08 20:25:00|7549.8|7542.8|7549.6|7542.6|7550.6|7543.6|7548.6|7541.6|0
1691526600000|2023-08-08 20:30:00|7549.7|7542.7|7549.8|7542.8|7549.9|7542.9|7547.9|7540.9|0
1691526900000|2023-08-08 20:35:00|7549.7|7542.7|7550|7543|7550.6|7543.6|7547.6|7540.6|0
1691527200000|2023-08-08 20:40:00|7550.2|7543.2|7547.3|7540.3|7550.2|7543.2|7547.2|7540.2|0
1691527500000|2023-08-08 20:45:00|7547.4|7540.4|7547.3|7540.3|7547.9|7540.9|7547.3|7540.3|0
1691527800000|2023-08-08 20:50:00|7547.4|7540.4|7547.3|7540.3|7547.4|7540.4|7546.8|7539.8|0
1691528100000|2023-08-08 20:55:00|7547.2|7540.2|7548.2|7541.2|7548.3|7541.3|7546.9|7539.9|0
1691528400000|2023-08-08 21:00:00|7548|7541|7548.3|7541.3|7548.4|7541.4|7547.6|7540.6|0
1691528700000|2023-08-08 21:05:00|7548.4|7541.4|7548.4|7541.4|7548.6|7541.6|7548.3|7541.3|0
1691529000000|2023-08-08 21:10:00|7548.5|7541.5|7548|7541|7548.5|7541.5|7548|7541|0
1691529300000|2023-08-08 21:15:00|7547.9|7540.9|7547.8|7540.8|7547.9|7540.9|7547.8|7540.8|0
1691529600000|2023-08-08 21:20:00|7547.7|7540.7|7547.4|7540.4|7547.7|7540.7|7547.4|7540.4|0
1691529900000|2023-08-08 21:25:00|7547.3|7540.3|7547.5|7540.5|7547.6|7540.6|7547.2|7540.2|0
1691530200000|2023-08-08 21:30:00|7547.6|7540.6|7547.8|7540.8|7547.9|7540.9|7547.6|7540.6|0
1691530500000|2023-08-08 21:35:00|7547.9|7540.9|7547.9|7540.9|7548.1|7541.1|7547.6|7540.6|0
1691530800000|2023-08-08 21:40:00|7547.8|7540.8|7547.9|7540.9|7547.9|7540.9|7547.8|7540.8|0
1691531100000|2023-08-08 21:45:00|7548|7541|7548|7541|7548.1|7541.1|7548|7541|0
1691531400000|2023-08-08 21:50:00|7547.9|7540.9|7548|7541|7548|7541|7547.8|7540.8|0
1691531700000|2023-08-08 21:55:00|7547.9|7540.9|7547.7|7540.7|7548|7541|7547.7|7540.7|0
1691532000000|2023-08-08 22:00:00|7547.5|7540.5|7548.5|7541.5|7548.8|7541.8|7547.5|7540.5|0
1691532300000|2023-08-08 22:05:00|7548.4|7541.4|7547.3|7540.3|7548.5|7541.5|7547.3|7540.3|0
1691532600000|2023-08-08 22:10:00|7547.4|7540.4|7549.2|7542.2|7549.2|7542.2|7547.4|7540.4|0
1691532900000|2023-08-08 22:15:00|7549.1|7542.1|7548.7|7541.7|7549.1|7542.1|7548.4|7541.4|0
1691533200000|2023-08-08 22:20:00|7548.6|7541.6|7548.1|7541.1|7548.9|7541.9|7548.1|7541.1|0
1691533500000|2023-08-08 22:25:00|7548|7541|7548|7541|7548.1|7541.1|7547.7|7540.7|0
1691533800000|2023-08-08 22:30:00|7548.1|7541.1|7545.3|7538.3|7548.2|7541.2|7545.3|7538.3|0
1691534100000|2023-08-08 22:35:00|7543.7|7536.7|7545|7538|7545.3|7538.3|7539.3|7532.3|0
1691534400000|2023-08-08 22:40:00|7544.9|7537.9|7542.9|7535.9|7545|7538|7541.3|7534.3|0
1691534700000|2023-08-08 22:45:00|7543|7536|7542.3|7535.3|7543.3|7536.3|7542.3|7535.3|0
1691535000000|2023-08-08 22:50:00|7542.4|7535.4|7542.5|7535.5|7542.8|7535.8|7542.4|7535.4|0
1691535300000|2023-08-08 22:55:00|7542.6|7535.6|7544.3|7537.3|7544.6|7537.6|7542.3|7535.3|0
1691535600000|2023-08-08 23:00:00|7544.2|7537.2|7545.9|7538.9|7545.9|7538.9|7544.2|7537.2|0
1691535900000|2023-08-08 23:05:00|7545.6|7538.6|7544.2|7537.2|7545.6|7538.6|7543.6|7536.6|0
1691536200000|2023-08-08 23:10:00|7544.1|7537.1|7544.7|7537.7|7544.7|7537.7|7543.8|7536.8|0
1691536500000|2023-08-08 23:15:00|7544.8|7537.8|7544.4|7537.4|7544.8|7537.8|7544.1|7537.1|0
1691536800000|2023-08-08 23:20:00|7544.3|7537.3|7544.5|7537.5|7544.6|7537.6|7543.8|7536.8|0
1691537100000|2023-08-08 23:25:00|7544.4|7537.4|7544.3|7537.3|7544.4|7537.4|7544|7537|0
1691537400000|2023-08-08 23:30:00|7544.4|7537.4|7544|7537|7544.5|7537.5|7543.7|7536.7|0
1691537700000|2023-08-08 23:35:00|7544.1|7537.1|7545.3|7538.3|7545.5|7538.5|7544|7537|0
1691538000000|2023-08-08 23:40:00|7545.4|7538.4|7546.1|7539.1|7546.1|7539.1|7545|7538|0
1691538300000|2023-08-08 23:45:00|7546.2|7539.2|7548.2|7541.2|7548.5|7541.5|7546.1|7539.1|0
1691538600000|2023-08-08 23:50:00|7548.1|7541.1|7548.6|7541.6|7548.6|7541.6|7547.3|7540.3|0
1691538900000|2023-08-08 23:55:00|7548.7|7541.7|7549.6|7542.6|7549.6|7542.6|7548.3|7541.3|0
1691539200000|2023-08-09 00:00:00|7549.5|7542.5|7551.7|7544.7|7552.9|7545.9|7548.7|7541.7|0
1691539500000|2023-08-09 00:05:00|7551.4|7544.4|7552.7|7545.7|7552.9|7545.9|7550.2|7543.2|0
1691539800000|2023-08-09 00:10:00|7552.9|7545.9|7555.9|7548.9|7556.4|7549.4|7552.7|7545.7|0
1691540100000|2023-08-09 00:15:00|7556.2|7549.2|7557.2|7550.2|7559.4|7552.4|7555.2|7548.2|0
1691540400000|2023-08-09 00:20:00|7557.4|7550.4|7555.9|7548.9|7558.9|7551.9|7555.7|7548.7|0
1691540700000|2023-08-09 00:25:00|7555.7|7548.7|7553.4|7546.4|7555.9|7548.9|7553.4|7546.4|0
1691541000000|2023-08-09 00:30:00|7553.7|7546.7|7555.4|7548.4|7556.9|7549.9|7553.7|7546.7|0
1691541300000|2023-08-09 00:35:00|7555.9|7548.9|7554.2|7547.2|7556.2|7549.2|7552.9|7545.9|0
1691541600000|2023-08-09 00:40:00|7554.7|7547.7|7552.9|7545.9|7554.9|7547.9|7552.9|7545.9|0
1691541900000|2023-08-09 00:45:00|7553.2|7546.2|7553.9|7546.9|7554.4|7547.4|7552.9|7545.9|0
1691542200000|2023-08-09 00:50:00|7554.7|7547.7|7555.4|7548.4|7555.9|7548.9|7553.9|7546.9|0
1691542500000|2023-08-09 00:55:00|7554.9|7547.9|7555.4|7548.4|7556.4|7549.4|7554.9|7547.9|0
1691542800000|2023-08-09 01:00:00|7555.2|7548.2|7557.9|7550.9|7557.9|7550.9|7554.4|7547.4|0
1691543100000|2023-08-09 01:05:00|7558.2|7551.2|7558.9|7551.9|7559.9|7552.9|7558.2|7551.2|0
1691543400000|2023-08-09 01:10:00|7559.2|7552.2|7560.9|7553.9|7561.4|7554.4|7558.9|7551.9|0
1691543700000|2023-08-09 01:15:00|7560.7|7553.7|7560.4|7553.4|7562.9|7555.9|7559.4|7552.4|0
1691544000000|2023-08-09 01:20:00|7560.9|7553.9|7561.4|7554.4|7561.9|7554.9|7559.7|7552.7|0
1691544300000|2023-08-09 01:25:00|7561.7|7554.7|7560.9|7553.9|7562.4|7555.4|7560.9|7553.9|0
1691544600000|2023-08-09 01:30:00|7561.2|7554.2|7561.9|7554.9|7562.4|7555.4|7559.9|7552.9|0
1691544900000|2023-08-09 01:35:00|7562.2|7555.2|7561.4|7554.4|7562.4|7555.4|7560.4|7553.4|0
1691545200000|2023-08-09 01:40:00|7560.9|7553.9|7562.4|7555.4|7563.4|7556.4|7560.9|7553.9|0
1691545500000|2023-08-09 01:45:00|7561.9|7554.9|7564.4|7557.4|7564.4|7557.4|7561.4|7554.4|0
1691545800000|2023-08-09 01:50:00|7564.2|7557.2|7561.9|7554.9|7564.4|7557.4|7561.7|7554.7|0
1691546100000|2023-08-09 01:55:00|7561.4|7554.4|7559.9|7552.9|7561.4|7554.4|7558.9|7551.9|0
1691546400000|2023-08-09 02:00:00|7560.2|7553.2|7562.2|7555.2|7562.9|7555.9|7560.2|7553.2|0
1691546700000|2023-08-09 02:05:00|7562.4|7555.4|7561.4|7554.4|7562.4|7555.4|7561.4|7554.4|0
1691547000000|2023-08-09 02:10:00|7561.7|7554.7|7558.9|7551.9|7562.9|7555.9|7558.9|7551.9|0
1691547300000|2023-08-09 02:15:00|7559.2|7552.2|7562.9|7555.9|7562.9|7555.9|7558.7|7551.7|0
1691547600000|2023-08-09 02:20:00|7563.4|7556.4|7561.4|7554.4|7563.4|7556.4|7561.4|7554.4|0
1691547900000|2023-08-09 02:25:00|7561.2|7554.2|7559.4|7552.4|7561.4|7554.4|7558.9|7551.9|0
1691548200000|2023-08-09 02:30:00|7559.2|7552.2|7561.4|7554.4|7562.4|7555.4|7558.4|7551.4|0
1691548500000|2023-08-09 02:35:00|7561.7|7554.7|7561.9|7554.9|7562.4|7555.4|7561.7|7554.7|0
1691548800000|2023-08-09 02:40:00|7562.2|7555.2|7562.2|7555.2|7562.4|7555.4|7561.9|7554.9|0
1691549100000|2023-08-09 02:45:00|7562.4|7555.4|7562.4|7555.4|7562.9|7555.9|7561.9|7554.9|0
1691549400000|2023-08-09 02:50:00|7562.2|7555.2|7564.4|7557.4|7564.4|7557.4|7561.9|7554.9|0
1691549700000|2023-08-09 02:55:00|7564.7|7557.7|7564.9|7557.9|7564.9|7557.9|7564.7|7557.7|0
1691550000000|2023-08-09 03:00:00|7564.7|7557.7|7565.2|7558.2|7565.2|7558.2|7564.7|7557.7|0
1691550300000|2023-08-09 03:05:00|7565.7|7558.7|7563.4|7556.4|7565.7|7558.7|7563.4|7556.4|0
1691550600000|2023-08-09 03:10:00|7563.2|7556.2|7563.4|7556.4|7563.7|7556.7|7563.2|7556.2|0
1691550900000|2023-08-09 03:15:00|7562.9|7555.9|7563.7|7556.7|7564.4|7557.4|7562.9|7555.9|0
1691551200000|2023-08-09 03:20:00|7563.9|7556.9|7562.9|7555.9|7564.4|7557.4|7562.9|7555.9|0
1691551500000|2023-08-09 03:25:00|7563.4|7556.4|7562.4|7555.4|7563.4|7556.4|7561.9|7554.9|0
1691551800000|2023-08-09 03:30:00|7562.7|7555.7|7562.2|7555.2|7562.9|7555.9|7561.9|7554.9|0
1691552100000|2023-08-09 03:35:00|7562.4|7555.4|7563.4|7556.4|7563.4|7556.4|7562.4|7555.4|0
1691552400000|2023-08-09 03:40:00|7563.2|7556.2|7563.7|7556.7|7563.7|7556.7|7563.2|7556.2|0
1691552700000|2023-08-09 03:45:00|7563.2|7556.2|7562.2|7555.2|7563.2|7556.2|7561.9|7554.9|0
1691553000000|2023-08-09 03:50:00|7561.9|7554.9|7562.4|7555.4|7562.4|7555.4|7561.9|7554.9|0
1691553300000|2023-08-09 03:55:00|7562.2|7555.2|7563.4|7556.4|7563.9|7556.9|7562.2|7555.2|0
1691553600000|2023-08-09 04:00:00|7563.7|7556.7|7563.4|7556.4|7563.9|7556.9|7563.4|7556.4|0
1691553900000|2023-08-09 04:05:00|7563.7|7556.7|7563.9|7556.9|7564.7|7557.7|7563.7|7556.7|0
1691554200000|2023-08-09 04:10:00|7563.7|7556.7|7563.4|7556.4|7563.9|7556.9|7563.4|7556.4|0
1691554500000|2023-08-09 04:15:00|7563.7|7556.7|7563.7|7556.7|7563.9|7556.9|7563.7|7556.7|0
1691554800000|2023-08-09 04:20:00|7564.2|7557.2|7563.7|7556.7|7564.7|7557.7|7563.4|7556.4|0
1691555100000|2023-08-09 04:25:00|7563.9|7556.9|7564.4|7557.4|7564.4|7557.4|7563.4|7556.4|0
1691555400000|2023-08-09 04:30:00|7564.2|7557.2|7563.9|7556.9|7564.4|7557.4|7563.7|7556.7|0
1691555700000|2023-08-09 04:35:00|7564.4|7557.4|7564.9|7557.9|7565.4|7558.4|7564.4|7557.4|0
1691556000000|2023-08-09 04:40:00|7565.2|7558.2|7565.9|7558.9|7565.9|7558.9|7564.9|7557.9|0
1691556300000|2023-08-09 04:45:00|7565.4|7558.4|7565.4|7558.4|7565.7|7558.7|7565.4|7558.4|0
1691556600000|2023-08-09 04:50:00|7565.9|7558.9|7565.4|7558.4|7565.9|7558.9|7565.4|7558.4|0
1691556900000|2023-08-09 04:55:00|7565.7|7558.7|7565.7|7558.7|7565.9|7558.9|7564.9|7557.9|0
1691557200000|2023-08-09 05:00:00|7565.2|7558.2|7566.2|7559.2|7566.2|7559.2|7564.9|7557.9|0
1691557500000|2023-08-09 05:05:00|7565.9|7558.9|7565.4|7558.4|7566.7|7559.7|7564.9|7557.9|0
1691557800000|2023-08-09 05:10:00|7565.2|7558.2|7564.4|7557.4|7565.4|7558.4|7564.4|7557.4|0
1691558100000|2023-08-09 05:15:00|7565.2|7558.2|7567.2|7560.2|7567.4|7560.4|7564.9|7557.9|0
1691558400000|2023-08-09 05:20:00|7566.9|7559.9|7565.9|7558.9|7566.9|7559.9|7565.7|7558.7|0
1691558700000|2023-08-09 05:25:00|7565.7|7558.7|7566.4|7559.4|7567.4|7560.4|7565.4|7558.4|0
1691559000000|2023-08-09 05:30:00|7566.7|7559.7|7564.9|7557.9|7567.4|7560.4|7563.9|7556.9|0
1691559300000|2023-08-09 05:35:00|7565.2|7558.2|7564.7|7557.7|7565.2|7558.2|7564.4|7557.4|0
1691559600000|2023-08-09 05:40:00|7565.4|7558.4|7565.4|7558.4|7565.9|7558.9|7564.9|7557.9|0
1691559900000|2023-08-09 05:45:00|7565.7|7558.7|7567.2|7560.2|7567.7|7560.7|7565.4|7558.4|0
1691560200000|2023-08-09 05:50:00|7566.9|7559.9|7565.2|7558.2|7567.7|7560.7|7563.2|7556.2|0
1691560500000|2023-08-09 05:55:00|7565.4|7558.4|7563.7|7556.7|7566.7|7559.7|7562.4|7555.4|0
1691560800000|2023-08-09 06:00:00|7565.9|7558.9|7565.7|7558.7|7566.7|7559.7|7563.7|7556.7|0
1691561100000|2023-08-09 06:05:00|7565.9|7558.9|7570.2|7563.2|7571.2|7564.2|7565.9|7558.9|0
1691561400000|2023-08-09 06:10:00|7569.9|7562.9|7572.2|7565.2|7572.7|7565.7|7569.2|7562.2|0
1691561700000|2023-08-09 06:15:00|7571.7|7564.7|7570.9|7563.9|7571.9|7564.9|7569.7|7562.7|0
1691562000000|2023-08-09 06:20:00|7571.2|7564.2|7569.2|7562.2|7571.9|7564.9|7568.7|7561.7|0
1691562300000|2023-08-09 06:25:00|7569.7|7562.7|7568.7|7561.7|7571.4|7564.4|7567.7|7560.7|0
1691562600000|2023-08-09 06:30:00|7568.9|7561.9|7568.9|7561.9|7570.7|7563.7|7566.7|7559.7|0
1691562900000|2023-08-09 06:35:00|7568.7|7561.7|7574.2|7567.2|7574.7|7567.7|7568.7|7561.7|0
1691563200000|2023-08-09 06:40:00|7574.4|7567.4|7574.4|7567.4|7576.7|7569.7|7573.7|7566.7|0
1691563500000|2023-08-09 06:45:00|7574.7|7567.7|7572.7|7565.7|7576.2|7569.2|7572.7|7565.7|0
1691563800000|2023-08-09 06:50:00|7571.9|7564.9|7571.2|7564.2|7572.7|7565.7|7570.2|7563.2|0
1691564100000|2023-08-09 06:55:00|7572.2|7565.2|7574.7|7567.7|7577.4|7570.4|7572.2|7565.2|0
1691564400000|2023-08-09 07:00:00|7574.2|7567.2|7592.7|7585.7|7592.7|7585.7|7572.2|7565.2|0
1691564700000|2023-08-09 07:05:00|7591.9|7584.9|7587.7|7580.7|7596.4|7589.4|7585.7|7578.7|0
1691565000000|2023-08-09 07:10:00|7587.2|7580.2|7579.7|7572.7|7590.7|7583.7|7579.7|7572.7|0
1691565300000|2023-08-09 07:15:00|7579.2|7572.2|7569.7|7562.7|7580.2|7573.2|7565.7|7558.7|0
1691565600000|2023-08-09 07:20:00|7569.2|7562.2|7579.2|7572.2|7579.9|7572.9|7561.4|7554.4|0
1691565900000|2023-08-09 07:25:00|7578.7|7571.7|7582.7|7575.7|7585.4|7578.4|7572.7|7565.7|0
1691566200000|2023-08-09 07:30:00|7582.4|7575.4|7589.7|7582.7|7591.9|7584.9|7582.4|7575.4|0
1691566500000|2023-08-09 07:35:00|7589.9|7582.9|7589.9|7582.9|7592.2|7585.2|7587.7|7580.7|0
1691566800000|2023-08-09 07:40:00|7590.4|7583.4|7589.1|7582.1|7591.4|7584.4|7585.9|7578.9|0
1691567100000|2023-08-09 07:45:00|7588.6|7581.6|7585.1|7578.1|7591.1|7584.1|7583.4|7576.4|0
1691567400000|2023-08-09 07:50:00|7585.6|7578.6|7580.4|7573.4|7589.9|7582.9|7578.9|7571.9|0
1691567700000|2023-08-09 07:55:00|7580.9|7573.9|7587.1|7580.1|7588.6|7581.6|7580.9|7573.9|0
1691568000000|2023-08-09 08:00:00|7587.4|7580.4|7590.9|7583.9|7590.9|7583.9|7585.9|7578.9|0
1691568300000|2023-08-09 08:05:00|7590.6|7583.6|7591.1|7584.1|7593.9|7586.9|7589.4|7582.4|0
1691568600000|2023-08-09 08:10:00|7590.4|7583.4|7579.9|7572.9|7590.6|7583.6|7579.6|7572.6|0
1691568900000|2023-08-09 08:15:00|7580.4|7573.4|7579.6|7572.6|7584.4|7577.4|7577.4|7570.4|0
1691569200000|2023-08-09 08:20:00|7579.9|7572.9|7586.6|7579.6|7586.9|7579.9|7577.9|7570.9|0
1691569500000|2023-08-09 08:25:00|7586.9|7579.9|7589.1|7582.1|7590.1|7583.1|7586.4|7579.4|0
1691569800000|2023-08-09 08:30:00|7589.4|7582.4|7590.9|7583.9|7591.9|7584.9|7588.4|7581.4|0
1691570100000|2023-08-09 08:35:00|7591.4|7584.4|7592.6|7585.6|7592.9|7585.9|7590.4|7583.4|0
1691570400000|2023-08-09 08:40:00|7592.9|7585.9|7591.4|7584.4|7594.6|7587.6|7591.1|7584.1|0
1691570700000|2023-08-09 08:45:00|7591.6|7584.6|7597.9|7590.9|7598.4|7591.4|7591.4|7584.4|0
1691571000000|2023-08-09 08:50:00|7598.1|7591.1|7593.9|7586.9|7598.1|7591.1|7592.6|7585.6|0
1691571300000|2023-08-09 08:55:00|7594.1|7587.1|7593.4|7586.4|7594.9|7587.9|7591.6|7584.6|0
1691571600000|2023-08-09 09:00:00|7593.1|7586.1|7595.4|7588.4|7595.4|7588.4|7592.4|7585.4|0
1691571900000|2023-08-09 09:05:00|7595.1|7588.1|7597.9|7590.9|7598.4|7591.4|7594.9|7587.9|0
1691572200000|2023-08-09 09:10:00|7596.9|7589.9|7593.6|7586.6|7597.4|7590.4|7593.6|7586.6|0
1691572500000|2023-08-09 09:15:00|7593.9|7586.9|7590.1|7583.1|7594.9|7587.9|7588.9|7581.9|0
1691572800000|2023-08-09 09:20:00|7590.4|7583.4|7593.9|7586.9|7594.4|7587.4|7589.1|7582.1|0
1691573100000|2023-08-09 09:25:00|7592.9|7585.9|7592.4|7585.4|7595.9|7588.9|7592.4|7585.4|0
1691573400000|2023-08-09 09:30:00|7592.1|7585.1|7596.1|7589.1|7596.1|7589.1|7590.9|7583.9|0
1691573700000|2023-08-09 09:35:00|7596.4|7589.4|7595.1|7588.1|7596.6|7589.6|7590.4|7583.4|0
1691574000000|2023-08-09 09:40:00|7595.4|7588.4|7598.4|7591.4|7598.9|7591.9|7594.1|7587.1|0
1691574300000|2023-08-09 09:45:00|7598.6|7591.6|7593.9|7586.9|7598.9|7591.9|7593.9|7586.9|0
1691574600000|2023-08-09 09:50:00|7593.4|7586.4|7598.1|7591.1|7599.1|7592.1|7593.4|7586.4|0
1691574900000|2023-08-09 09:55:00|7598.4|7591.4|7602.4|7595.4|7602.4|7595.4|7598.4|7591.4|0
1691575200000|2023-08-09 10:00:00|7601.6|7594.6|7601.4|7594.4|7603.4|7596.4|7600.6|7593.6|0
1691575500000|2023-08-09 10:05:00|7601.1|7594.1|7604.1|7597.1|7604.1|7597.1|7599.4|7592.4|0
1691575800000|2023-08-09 10:10:00|7604.4|7597.4|7596.9|7589.9|7604.9|7597.9|7596.4|7589.4|0
1691576100000|2023-08-09 10:15:00|7597.4|7590.4|7596.6|7589.6|7597.6|7590.6|7595.4|7588.4|0
1691576400000|2023-08-09 10:20:00|7596.4|7589.4|7602.4|7595.4|7602.4|7595.4|7595.4|7588.4|0
1691576700000|2023-08-09 10:25:00|7602.9|7595.9|7600.6|7593.6|7602.9|7595.9|7599.9|7592.9|0
1691577000000|2023-08-09 10:30:00|7600.4|7593.4|7600.9|7593.9|7602.4|7595.4|7599.9|7592.9|0
1691577300000|2023-08-09 10:35:00|7600.6|7593.6|7593.1|7586.1|7600.9|7593.9|7592.9|7585.9|0
1691577600000|2023-08-09 10:40:00|7592.9|7585.9|7593.4|7586.4|7595.9|7588.9|7590.9|7583.9|0
1691577900000|2023-08-09 10:45:00|7593.1|7586.1|7593.4|7586.4|7594.4|7587.4|7591.1|7584.1|0
1691578200000|2023-08-09 10:50:00|7593.6|7586.6|7594.4|7587.4|7596.9|7589.9|7592.4|7585.4|0
1691578500000|2023-08-09 10:55:00|7594.6|7587.6|7592.4|7585.4|7595.4|7588.4|7592.4|7585.4|0
1691578800000|2023-08-09 11:00:00|7592.1|7585.1|7594.4|7587.4|7594.9|7587.9|7591.4|7584.4|0
1691579100000|2023-08-09 11:05:00|7594.1|7587.1|7591.4|7584.4|7594.1|7587.1|7590.4|7583.4|0
1691579400000|2023-08-09 11:10:00|7591.1|7584.1|7589.4|7582.4|7592.6|7585.6|7589.1|7582.1|0
1691579700000|2023-08-09 11:15:00|7589.1|7582.1|7588.4|7581.4|7592.4|7585.4|7588.4|7581.4|0
1691580000000|2023-08-09 11:20:00|7588.1|7581.1|7591.4|7584.4|7592.1|7585.1|7588.1|7581.1|0
1691580300000|2023-08-09 11:25:00|7591.6|7584.6|7586.4|7579.4|7591.9|7584.9|7586.4|7579.4|0
1691580600000|2023-08-09 11:30:00|7585.9|7578.9|7588.4|7581.4|7590.4|7583.4|7585.9|7578.9|0
1691580900000|2023-08-09 11:35:00|7588.9|7581.9|7586.4|7579.4|7590.4|7583.4|7585.4|7578.4|0
1691581200000|2023-08-09 11:40:00|7586.2|7579.2|7587.7|7580.7|7588.2|7581.2|7584.7|7577.7|0
1691581500000|2023-08-09 11:45:00|7587.9|7580.9|7591.9|7584.9|7592.2|7585.2|7586.7|7579.7|0
1691581800000|2023-08-09 11:50:00|7591.7|7584.7|7588.7|7581.7|7592.4|7585.4|7588.2|7581.2|0
1691582100000|2023-08-09 11:55:00|7589.2|7582.2|7588.2|7581.2|7590.7|7583.7|7586.7|7579.7|0
1691582400000|2023-08-09 12:00:00|7588.4|7581.4|7589.9|7582.9|7590.7|7583.7|7586.2|7579.2|0
1691582700000|2023-08-09 12:05:00|7589.7|7582.7|7588.7|7581.7|7592.4|7585.4|7587.7|7580.7|0
1691583000000|2023-08-09 12:10:00|7588.4|7581.4|7587.2|7580.2|7589.7|7582.7|7587.2|7580.2|0
1691583300000|2023-08-09 12:15:00|7586.9|7579.9|7585.2|7578.2|7587.2|7580.2|7581.9|7574.9|0
1691583600000|2023-08-09 12:20:00|7584.9|7577.9|7579.9|7572.9|7584.9|7577.9|7576.2|7569.2|0
1691583900000|2023-08-09 12:25:00|7579.7|7572.7|7582.4|7575.4|7585.2|7578.2|7579.2|7572.2|0
1691584200000|2023-08-09 12:30:00|7582.7|7575.7|7581.7|7574.7|7585.2|7578.2|7579.9|7572.9|0
1691584500000|2023-08-09 12:35:00|7581.4|7574.4|7580.2|7573.2|7583.7|7576.7|7579.4|7572.4|0
1691584800000|2023-08-09 12:40:00|7579.9|7572.9|7573.7|7566.7|7580.7|7573.7|7573.4|7566.4|0
1691585100000|2023-08-09 12:45:00|7573.9|7566.9|7571.7|7564.7|7578.2|7571.2|7570.7|7563.7|0
1691585400000|2023-08-09 12:50:00|7571.2|7564.2|7566.9|7559.9|7571.7|7564.7|7566.7|7559.7|0
1691585700000|2023-08-09 12:55:00|7567.2|7560.2|7566.7|7559.7|7567.4|7560.4|7564.2|7557.2|0
1691586000000|2023-08-09 13:00:00|7567.2|7560.2|7567.7|7560.7|7568.7|7561.7|7564.2|7557.2|0
1691586300000|2023-08-09 13:05:00|7567.2|7560.2|7570.4|7563.4|7570.7|7563.7|7567.2|7560.2|0
1691586600000|2023-08-09 13:10:00|7570.2|7563.2|7569.2|7562.2|7572.2|7565.2|7567.9|7560.9|0
1691586900000|2023-08-09 13:15:00|7569.7|7562.7|7574.2|7567.2|7574.7|7567.7|7569.2|7562.2|0
1691587200000|2023-08-09 13:20:00|7573.7|7566.7|7575.2|7568.2|7577.2|7570.2|7573.2|7566.2|0
1691587500000|2023-08-09 13:25:00|7575.7|7568.7|7573.9|7566.9|7579.2|7572.2|7572.7|7565.7|0
1691587800000|2023-08-09 13:30:00|7573.7|7566.7|7579.4|7572.4|7580.4|7573.4|7571.4|7564.4|0
1691588100000|2023-08-09 13:35:00|7579.7|7572.7|7580.9|7573.9|7581.9|7574.9|7575.2|7568.2|0
1691588400000|2023-08-09 13:40:00|7581.2|7574.2|7589.7|7582.7|7590.7|7583.7|7579.9|7572.9|0
1691588700000|2023-08-09 13:45:00|7589.2|7582.2|7596.4|7589.4|7597.9|7590.9|7588.7|7581.7|0
1691589000000|2023-08-09 13:50:00|7596.2|7589.2|7590.2|7583.2|7596.7|7589.7|7586.9|7579.9|0
1691589300000|2023-08-09 13:55:00|7590.7|7583.7|7597.2|7590.2|7597.2|7590.2|7586.4|7579.4|0
1691589600000|2023-08-09 14:00:00|7596.7|7589.7|7601.2|7594.2|7602.2|7595.2|7596.7|7589.7|0
1691589900000|2023-08-09 14:05:00|7601.4|7594.4|7596.4|7589.4|7601.4|7594.4|7593.4|7586.4|0
1691590200000|2023-08-09 14:10:00|7596.7|7589.7|7595.7|7588.7|7599.4|7592.4|7594.7|7587.7|0
1691590500000|2023-08-09 14:15:00|7595.2|7588.2|7598.2|7591.2|7602.9|7595.9|7594.9|7587.9|0
1691590800000|2023-08-09 14:20:00|7597.9|7590.9|7595.2|7588.2|7599.7|7592.7|7594.9|7587.9|0
1691591100000|2023-08-09 14:25:00|7595.4|7588.4|7599.9|7592.9|7601.9|7594.9|7595.4|7588.4|0
1691591400000|2023-08-09 14:30:00|7599.7|7592.7|7599.9|7592.9|7602.2|7595.2|7598.9|7591.9|0
1691591700000|2023-08-09 14:35:00|7599.7|7592.7|7603.2|7596.2|7604.7|7597.7|7599.7|7592.7|0
1691592000000|2023-08-09 14:40:00|7602.7|7595.7|7601.7|7594.7|7604.2|7597.2|7601.7|7594.7|0
1691592300000|2023-08-09 14:45:00|7602.2|7595.2|7602.2|7595.2|7603.2|7596.2|7600.4|7593.4|0
1691592600000|2023-08-09 14:50:00|7601.7|7594.7|7591.7|7584.7|7602.9|7595.9|7590.7|7583.7|0
1691592900000|2023-08-09 14:55:00|7591.2|7584.2|7591.7|7584.7|7595.2|7588.2|7588.7|7581.7|0
1691593200000|2023-08-09 15:00:00|7592.2|7585.2|7593.2|7586.2|7593.2|7586.2|7587.7|7580.7|0
1691593500000|2023-08-09 15:05:00|7593.4|7586.4|7591.7|7584.7|7594.4|7587.4|7589.7|7582.7|0
1691593800000|2023-08-09 15:10:00|7591.4|7584.4|7590.2|7583.2|7593.2|7586.2|7588.7|7581.7|0
1691594100000|2023-08-09 15:15:00|7590.7|7583.7|7587.7|7580.7|7592.2|7585.2|7585.2|7578.2|0
1691594400000|2023-08-09 15:20:00|7587.4|7580.4|7582.9|7575.9|7587.4|7580.4|7581.9|7574.9|0
1691594700000|2023-08-09 15:25:00|7582.7|7575.7|7582.7|7575.7|7584.7|7577.7|7579.7|7572.7|0
1691595000000|2023-08-09 15:30:00|7550.2|7543.2|7560.7|7553.7|7560.7|7553.7|7547.9|7540.9|0
1691595300000|2023-08-09 15:35:00|7560.2|7553.2|7559.4|7552.4|7561.2|7554.2|7556.7|7549.7|0
1691595600000|2023-08-09 15:40:00|7560.2|7553.2|7558.7|7551.7|7562.2|7555.2|7558.2|7551.2|0
1691595900000|2023-08-09 15:45:00|7559.2|7552.2|7555.9|7548.9|7559.2|7552.2|7555.7|7548.7|0
1691596200000|2023-08-09 15:50:00|7556.2|7549.2|7553.2|7546.2|7556.9|7549.9|7552.7|7545.7|0
1691596500000|2023-08-09 15:55:00|7553.4|7546.4|7552.2|7545.2|7553.9|7546.9|7550.7|7543.7|0
1691596800000|2023-08-09 16:00:00|7551.7|7544.7|7554.2|7547.2|7556.2|7549.2|7551.7|7544.7|0
1691597100000|2023-08-09 16:05:00|7553.9|7546.9|7555.2|7548.2|7557.4|7550.4|7553.7|7546.7|0
1691597400000|2023-08-09 16:10:00|7555.7|7548.7|7553.7|7546.7|7556.2|7549.2|7551.7|7544.7|0
1691597700000|2023-08-09 16:15:00|7553.9|7546.9|7551.4|7544.4|7554.7|7547.7|7551.2|7544.2|0
1691598000000|2023-08-09 16:20:00|7551.2|7544.2|7550.2|7543.2|7551.2|7544.2|7548.2|7541.2|0
1691598300000|2023-08-09 16:25:00|7549.9|7542.9|7547.7|7540.7|7549.9|7542.9|7547.7|7540.7|0
1691598600000|2023-08-09 16:30:00|7548.2|7541.2|7552.2|7545.2|7552.2|7545.2|7547.7|7540.7|0
1691598900000|2023-08-09 16:35:00|7551.9|7544.9|7551.7|7544.7|7552.7|7545.7|7550.7|7543.7|0
1691599200000|2023-08-09 16:40:00|7551.4|7544.4|7550.2|7543.2|7552.7|7545.7|7550.2|7543.2|0
1691599500000|2023-08-09 16:45:00|7550.4|7543.4|7553.2|7546.2|7553.4|7546.4|7549.7|7542.7|0
1691599800000|2023-08-09 16:50:00|7553.4|7546.4|7553.2|7546.2|7553.4|7546.4|7551.7|7544.7|0
1691600100000|2023-08-09 16:55:00|7553.7|7546.7|7554.4|7547.4|7556.7|7549.7|7553.7|7546.7|0
1691600400000|2023-08-09 17:00:00|7554.2|7547.2|7557.7|7550.7|7558.2|7551.2|7553.7|7546.7|0
1691600700000|2023-08-09 17:05:00|7558.2|7551.2|7562.7|7555.7|7562.9|7555.9|7557.7|7550.7|0
1691601000000|2023-08-09 17:10:00|7562.9|7555.9|7565.9|7558.9|7566.4|7559.4|7562.7|7555.7|0
1691601300000|2023-08-09 17:15:00|7566.2|7559.2|7565.2|7558.2|7566.9|7559.9|7564.7|7557.7|0
1691601600000|2023-08-09 17:20:00|7565.7|7558.7|7564.2|7557.2|7565.7|7558.7|7563.2|7556.2|0
1691601900000|2023-08-09 17:25:00|7563.9|7556.9|7565.2|7558.2|7565.9|7558.9|7563.4|7556.4|0
1691602200000|2023-08-09 17:30:00|7565.7|7558.7|7566.2|7559.2|7567.7|7560.7|7565.7|7558.7|0
1691602500000|2023-08-09 17:35:00|7566.7|7559.7|7568.7|7561.7|7568.7|7561.7|7566.2|7559.2|0
1691602800000|2023-08-09 17:40:00|7568.4|7561.4|7568.2|7561.2|7568.7|7561.7|7566.4|7559.4|0
1691603100000|2023-08-09 17:45:00|7568.7|7561.7|7565.7|7558.7|7568.7|7561.7|7565.7|7558.7|0
1691603400000|2023-08-09 17:50:00|7565.9|7558.9|7566.7|7559.7|7567.2|7560.2|7565.7|7558.7|0
1691603700000|2023-08-09 17:55:00|7566.4|7559.4|7565.7|7558.7|7567.7|7560.7|7565.2|7558.2|0
1691604000000|2023-08-09 18:00:00|7565.9|7558.9|7567.2|7560.2|7567.7|7560.7|7565.2|7558.2|0
1691604300000|2023-08-09 18:05:00|7567.7|7560.7|7570.2|7563.2|7570.2|7563.2|7567.2|7560.2|0
1691604600000|2023-08-09 18:10:00|7569.9|7562.9|7570.7|7563.7|7571.2|7564.2|7569.4|7562.4|0
1691604900000|2023-08-09 18:15:00|7570.9|7563.9|7573.7|7566.7|7574.2|7567.2|7570.7|7563.7|0
1691605200000|2023-08-09 18:20:00|7573.9|7566.9|7571.7|7564.7|7575.2|7568.2|7570.2|7563.2|0
1691605500000|2023-08-09 18:25:00|7571.2|7564.2|7574.2|7567.2|7574.7|7567.7|7571.2|7564.2|0
1691605800000|2023-08-09 18:30:00|7574.4|7567.4|7574.9|7567.9|7576.9|7569.9|7574.4|7567.4|0
1691606100000|2023-08-09 18:35:00|7575.2|7568.2|7575.2|7568.2|7575.9|7568.9|7574.7|7567.7|0
1691606400000|2023-08-09 18:40:00|7574.7|7567.7|7573.7|7566.7|7575.2|7568.2|7573.7|7566.7|0
1691606700000|2023-08-09 18:45:00|7573.9|7566.9|7575.2|7568.2|7575.2|7568.2|7572.2|7565.2|0
1691607000000|2023-08-09 18:50:00|7574.9|7567.9|7572.4|7565.4|7575.2|7568.2|7571.9|7564.9|0
1691607300000|2023-08-09 18:55:00|7572.7|7565.7|7572.7|7565.7|7575.2|7568.2|7572.4|7565.4|0
1691607600000|2023-08-09 19:00:00|7573.7|7566.7|7573.7|7566.7|7573.7|7566.7|7571.4|7564.4|0
1691607900000|2023-08-09 19:05:00|7573.4|7566.4|7569.2|7562.2|7574.2|7567.2|7569.2|7562.2|0
1691608200000|2023-08-09 19:10:00|7568.9|7561.9|7569.7|7562.7|7570.9|7563.9|7568.7|7561.7|0
1691608500000|2023-08-09 19:15:00|7569.9|7562.9|7570.2|7563.2|7570.7|7563.7|7568.9|7561.9|0
1691608800000|2023-08-09 19:20:00|7569.7|7562.7|7571.4|7564.4|7572.2|7565.2|7569.7|7562.7|0
1691609100000|2023-08-09 19:25:00|7571.7|7564.7|7571.2|7564.2|7572.2|7565.2|7570.2|7563.2|0
1691609400000|2023-08-09 19:30:00|7570.9|7563.9|7570.9|7563.9|7572.4|7565.4|7570.2|7563.2|0
1691609700000|2023-08-09 19:35:00|7570.7|7563.7|7567.7|7560.7|7571.4|7564.4|7567.7|7560.7|0
1691610000000|2023-08-09 19:40:00|7567.9|7560.9|7567.7|7560.7|7569.2|7562.2|7567.2|7560.2|0
1691610300000|2023-08-09 19:45:00|7567.4|7560.4|7560.7|7553.7|7567.4|7560.4|7559.4|7552.4|0
1691610600000|2023-08-09 19:50:00|7560.2|7553.2|7560.7|7553.7|7562.9|7555.9|7558.9|7551.9|0
1691610900000|2023-08-09 19:55:00|7560.4|7553.4|7562.6|7555.6|7562.7|7555.7|7557.2|7550.2|0
1691611200000|2023-08-09 20:00:00|7562.7|7555.7|7568.2|7561.2|7569.5|7562.5|7562.7|7555.7|0
1691611500000|2023-08-09 20:05:00|7568.3|7561.3|7569.5|7562.5|7569.7|7562.7|7567.8|7560.8|0
1691611800000|2023-08-09 20:10:00|7569.6|7562.6|7571.6|7564.6|7572.1|7565.1|7568.5|7561.5|0
1691612100000|2023-08-09 20:15:00|7571.5|7564.5|7569.6|7562.6|7572|7565|7569.6|7562.6|0
1691612400000|2023-08-09 20:20:00|7569.5|7562.5|7569.7|7562.7|7570.3|7563.3|7569|7562|0
1691612700000|2023-08-09 20:25:00|7569.8|7562.8|7571|7564|7571.3|7564.3|7569.8|7562.8|0
1691613000000|2023-08-09 20:30:00|7570.9|7563.9|7570.1|7563.1|7570.9|7563.9|7569.8|7562.8|0
1691613300000|2023-08-09 20:35:00|7570|7563|7570|7563|7570|7563|7569.1|7562.1|0
1691613600000|2023-08-09 20:40:00|7569.8|7562.8|7569.3|7562.3|7570.3|7563.3|7569.2|7562.2|0
1691613900000|2023-08-09 20:45:00|7569.4|7562.4|7569.9|7562.9|7569.9|7562.9|7569|7562|0
1691614200000|2023-08-09 20:50:00|7570|7563|7570.7|7563.7|7570.7|7563.7|7570|7563|0
1691614500000|2023-08-09 20:55:00|7570.6|7563.6|7570.9|7563.9|7571.2|7564.2|7569.3|7562.3|0
1691614800000|2023-08-09 21:00:00|7570.7|7563.7|7570.8|7563.8|7571|7564|7570.5|7563.5|0
1691615100000|2023-08-09 21:05:00|7570.9|7563.9|7570.7|7563.7|7571.1|7564.1|7570.6|7563.6|0
1691615400000|2023-08-09 21:10:00|7570.8|7563.8|7570.8|7563.8|7571.3|7564.3|7570.6|7563.6|0
1691615700000|2023-08-09 21:15:00|7570.7|7563.7|7569.5|7562.5|7570.8|7563.8|7569|7562|0
1691616000000|2023-08-09 21:20:00|7569.6|7562.6|7569.5|7562.5|7569.8|7562.8|7569|7562|0
1691616300000|2023-08-09 21:25:00|7569.7|7562.7|7568.3|7561.3|7569.7|7562.7|7567.9|7560.9|0
1691616600000|2023-08-09 21:30:00|7568.2|7561.2|7567.9|7560.9|7568.2|7561.2|7567.9|7560.9|0
1691616900000|2023-08-09 21:35:00|7567.8|7560.8|7567|7560|7567.9|7560.9|7566.9|7559.9|0
1691617200000|2023-08-09 21:40:00|7566.9|7559.9|7567.2|7560.2|7567.2|7560.2|7566.5|7559.5|0
1691617500000|2023-08-09 21:45:00|7567.3|7560.3|7567.4|7560.4|7567.4|7560.4|7567.2|7560.2|0
1691617800000|2023-08-09 21:50:00|7567.5|7560.5|7567.7|7560.7|7567.7|7560.7|7567.5|7560.5|0
1691618100000|2023-08-09 21:55:00|7567.8|7560.8|7567.7|7560.7|7568|7561|7567.7|7560.7|0
1691618400000|2023-08-09 22:00:00|7568.4|7561.4|7570.3|7563.3|7570.8|7563.8|7568.2|7561.2|0
1691618700000|2023-08-09 22:05:00|7570.2|7563.2|7569.8|7562.8|7570.2|7563.2|7568.9|7561.9|0
1691619000000|2023-08-09 22:10:00|7569.9|7562.9|7570.4|7563.4|7570.7|7563.7|7569.8|7562.8|0
1691619300000|2023-08-09 22:15:00|7570.3|7563.3|7570.5|7563.5|7571.6|7564.6|7570.2|7563.2|0
1691619600000|2023-08-09 22:20:00|7570.4|7563.4|7571|7564|7571|7564|7570|7563|0
1691619900000|2023-08-09 22:25:00|7571.1|7564.1|7571.5|7564.5|7572|7565|7570.7|7563.7|0
1691620200000|2023-08-09 22:30:00|7571.6|7564.6|7571.3|7564.3|7572|7565|7571.3|7564.3|0
1691620500000|2023-08-09 22:35:00|7571.2|7564.2|7571.2|7564.2|7571.2|7564.2|7570.6|7563.6|0
1691620800000|2023-08-09 22:40:00|7571.1|7564.1|7572.1|7565.1|7572.1|7565.1|7570.4|7563.4|0
1691621100000|2023-08-09 22:45:00|7572.2|7565.2|7574.2|7567.2|7574.2|7567.2|7572.2|7565.2|0
1691621400000|2023-08-09 22:50:00|7574.1|7567.1|7573.8|7566.8|7574.4|7567.4|7573.8|7566.8|0
1691621700000|2023-08-09 22:55:00|7573.9|7566.9|7573.9|7566.9|7574.1|7567.1|7573.5|7566.5|0
1691622000000|2023-08-09 23:00:00|7574.1|7567.1|7573.5|7566.5|7574.1|7567.1|7573.3|7566.3|0
1691622300000|2023-08-09 23:05:00|7573.6|7566.6|7575.6|7568.6|7575.6|7568.6|7572.9|7565.9|0
1691622600000|2023-08-09 23:10:00|7575.7|7568.7|7576.6|7569.6|7576.6|7569.6|7575.4|7568.4|0
1691622900000|2023-08-09 23:15:00|7576.5|7569.5|7575.6|7568.6|7576.6|7569.6|7575.4|7568.4|0
1691623200000|2023-08-09 23:20:00|7575.7|7568.7|7576.1|7569.1|7576.1|7569.1|7575|7568|0
1691623500000|2023-08-09 23:25:00|7576|7569|7575.9|7568.9|7576.2|7569.2|7575.6|7568.6|0
1691623800000|2023-08-09 23:30:00|7575.8|7568.8|7575.8|7568.8|7575.9|7568.9|7575.6|7568.6|0
1691624100000|2023-08-09 23:35:00|7575.9|7568.9|7576.6|7569.6|7576.8|7569.8|7575.9|7568.9|0
1691624400000|2023-08-09 23:40:00|7576.5|7569.5|7578.3|7571.3|7578.8|7571.8|7576.4|7569.4|0
1691624700000|2023-08-09 23:45:00|7578.2|7571.2|7576.3|7569.3|7578.3|7571.3|7576.3|7569.3|0
1691625000000|2023-08-09 23:50:00|7576.4|7569.4|7574.4|7567.4|7576.7|7569.7|7574.1|7567.1|0
1691625300000|2023-08-09 23:55:00|7573.4|7566.4|7571.5|7564.5|7573.4|7566.4|7570.8|7563.8|0
1691625600000|2023-08-10 00:00:00|7571.8|7564.8|7569.8|7562.8|7572.4|7565.4|7568.1|7561.1|0
1691625900000|2023-08-10 00:05:00|7569.6|7562.6|7569.1|7562.1|7570.1|7563.1|7568.8|7561.8|0
1691626200000|2023-08-10 00:10:00|7568.8|7561.8|7568.3|7561.3|7569.1|7562.1|7567.8|7560.8|0
1691626500000|2023-08-10 00:15:00|7568.6|7561.6|7568.3|7561.3|7569.3|7562.3|7565.8|7558.8|0
1691626800000|2023-08-10 00:20:00|7568.6|7561.6|7568.1|7561.1|7571.3|7564.3|7567.8|7560.8|0
1691627100000|2023-08-10 00:25:00|7568.6|7561.6|7567.1|7560.1|7568.8|7561.8|7567.1|7560.1|0
1691627400000|2023-08-10 00:30:00|7567.6|7560.6|7566.8|7559.8|7567.8|7560.8|7566.3|7559.3|0
1691627700000|2023-08-10 00:35:00|7566.3|7559.3|7566.8|7559.8|7568.3|7561.3|7565.8|7558.8|0
1691628000000|2023-08-10 00:40:00|7567.1|7560.1|7570.1|7563.1|7570.3|7563.3|7566.8|7559.8|0
1691628300000|2023-08-10 00:45:00|7569.8|7562.8|7570.3|7563.3|7572.8|7565.8|7568.8|7561.8|0
1691628600000|2023-08-10 00:50:00|7571.8|7564.8|7571.8|7564.8|7571.8|7564.8|7571.3|7564.3|0
1691628900000|2023-08-10 00:55:00|7572.1|7565.1|7570.8|7563.8|7572.8|7565.8|7569.6|7562.6|0
1691629200000|2023-08-10 01:00:00|7570.6|7563.6|7571.1|7564.1|7573.3|7566.3|7569.8|7562.8|0
1691629500000|2023-08-10 01:05:00|7571.3|7564.3|7570.1|7563.1|7572.1|7565.1|7569.3|7562.3|0
1691629800000|2023-08-10 01:10:00|7569.8|7562.8|7571.3|7564.3|7571.8|7564.8|7569.8|7562.8|0
1691630100000|2023-08-10 01:15:00|7571.1|7564.1|7572.1|7565.1|7572.8|7565.8|7569.8|7562.8|0
1691630400000|2023-08-10 01:20:00|7572.8|7565.8|7572.8|7565.8|7572.8|7565.8|7570.8|7563.8|0
1691630700000|2023-08-10 01:25:00|7573.1|7566.1|7574.8|7567.8|7574.8|7567.8|7572.8|7565.8|0
1691631000000|2023-08-10 01:30:00|7574.6|7567.6|7575.3|7568.3|7575.3|7568.3|7574.3|7567.3|0
1691631300000|2023-08-10 01:35:00|7575.6|7568.6|7573.6|7566.6|7577.3|7570.3|7572.8|7565.8|0
1691631600000|2023-08-10 01:40:00|7573.3|7566.3|7572.6|7565.6|7574.1|7567.1|7570.3|7563.3|0
1691631900000|2023-08-10 01:45:00|7571.3|7564.3|7573.1|7566.1|7574.3|7567.3|7571.3|7564.3|0
1691632200000|2023-08-10 01:50:00|7572.8|7565.8|7572.3|7565.3|7572.8|7565.8|7570.1|7563.1|0
1691632500000|2023-08-10 01:55:00|7571.8|7564.8|7571.8|7564.8|7573.1|7566.1|7571.3|7564.3|0
1691632800000|2023-08-10 02:00:00|7571.6|7564.6|7572.8|7565.8|7572.8|7565.8|7571.3|7564.3|0
1691633100000|2023-08-10 02:05:00|7573.8|7566.8|7573.6|7566.6|7574.8|7567.8|7573.1|7566.1|0
1691633400000|2023-08-10 02:10:00|7573.3|7566.3|7578.1|7571.1|7578.3|7571.3|7572.3|7565.3|0
1691633700000|2023-08-10 02:15:00|7578.3|7571.3|7576.3|7569.3|7579.3|7572.3|7576.3|7569.3|0
1691634000000|2023-08-10 02:20:00|7576.1|7569.1|7576.8|7569.8|7576.8|7569.8|7575.3|7568.3|0
1691634300000|2023-08-10 02:25:00|7576.3|7569.3|7580.3|7573.3|7580.3|7573.3|7576.3|7569.3|0
1691634600000|2023-08-10 02:30:00|7580.1|7573.1|7579.1|7572.1|7580.8|7573.8|7577.8|7570.8|0
1691634900000|2023-08-10 02:35:00|7578.8|7571.8|7579.6|7572.6|7579.6|7572.6|7577.8|7570.8|0
1691635200000|2023-08-10 02:40:00|7579.3|7572.3|7577.3|7570.3|7579.6|7572.6|7577.1|7570.1|0
1691635500000|2023-08-10 02:45:00|7577.1|7570.1|7577.8|7570.8|7578.3|7571.3|7575.8|7568.8|0
1691635800000|2023-08-10 02:50:00|7578.1|7571.1|7577.8|7570.8|7578.6|7571.6|7577.1|7570.1|0
1691636100000|2023-08-10 02:55:00|7578.1|7571.1|7577.8|7570.8|7578.1|7571.1|7575.3|7568.3|0
1691636400000|2023-08-10 03:00:00|7577.6|7570.6|7578.8|7571.8|7579.8|7572.8|7577.6|7570.6|0
1691636700000|2023-08-10 03:05:00|7579.1|7572.1|7578.8|7571.8|7579.8|7572.8|7578.3|7571.3|0
1691637000000|2023-08-10 03:10:00|7578.6|7571.6|7578.6|7571.6|7579.1|7572.1|7578.3|7571.3|0
1691637300000|2023-08-10 03:15:00|7578.1|7571.1|7580.1|7573.1|7580.1|7573.1|7578.1|7571.1|0
1691637600000|2023-08-10 03:20:00|7580.6|7573.6|7580.6|7573.6|7580.8|7573.8|7579.3|7572.3|0
1691637900000|2023-08-10 03:25:00|7580.8|7573.8|7581.8|7574.8|7582.1|7575.1|7580.8|7573.8|0
1691638200000|2023-08-10 03:30:00|7581.6|7574.6|7581.6|7574.6|7582.3|7575.3|7581.3|7574.3|0
1691638500000|2023-08-10 03:35:00|7581.3|7574.3|7581.1|7574.1|7582.1|7575.1|7581.1|7574.1|0
1691638800000|2023-08-10 03:40:00|7580.8|7573.8|7580.1|7573.1|7580.8|7573.8|7579.8|7572.8|0
1691639100000|2023-08-10 03:45:00|7580.3|7573.3|7580.1|7573.1|7581.1|7574.1|7579.8|7572.8|0
1691639400000|2023-08-10 03:50:00|7579.8|7572.8|7580.6|7573.6|7580.6|7573.6|7579.8|7572.8|0
1691639700000|2023-08-10 03:55:00|7581.1|7574.1|7581.1|7574.1|7581.3|7574.3|7580.3|7573.3|0
1691640000000|2023-08-10 04:00:00|7580.8|7573.8|7583.3|7576.3|7583.8|7576.8|7580.8|7573.8|0
1691640300000|2023-08-10 04:05:00|7582.8|7575.8|7583.1|7576.1|7583.3|7576.3|7582.8|7575.8|0
1691640600000|2023-08-10 04:10:00|7582.8|7575.8|7582.6|7575.6|7582.8|7575.8|7582.3|7575.3|0
1691640900000|2023-08-10 04:15:00|7582.3|7575.3|7582.3|7575.3|7583.1|7576.1|7581.8|7574.8|0
1691641200000|2023-08-10 04:20:00|7582.6|7575.6|7582.3|7575.3|7582.6|7575.6|7582.3|7575.3|0
1691641500000|2023-08-10 04:25:00|7582.6|7575.6|7582.3|7575.3|7582.6|7575.6|7582.3|7575.3|0
1691641800000|2023-08-10 04:30:00|7582.6|7575.6|7582.1|7575.1|7582.6|7575.6|7580.8|7573.8|0
1691642100000|2023-08-10 04:35:00|7581.3|7574.3|7581.1|7574.1|7581.6|7574.6|7580.8|7573.8|0
1691642400000|2023-08-10 04:40:00|7581.3|7574.3|7580.8|7573.8|7581.6|7574.6|7580.8|7573.8|0
1691642700000|2023-08-10 04:45:00|7581.1|7574.1|7580.8|7573.8|7581.6|7574.6|7580.8|7573.8|0
1691643000000|2023-08-10 04:50:00|7581.1|7574.1|7581.6|7574.6|7581.8|7574.8|7581.1|7574.1|0
1691643300000|2023-08-10 04:55:00|7581.8|7574.8|7580.8|7573.8|7581.8|7574.8|7580.6|7573.6|0
1691643600000|2023-08-10 05:00:00|7581.1|7574.1|7576.1|7569.1|7581.1|7574.1|7575.8|7568.8|0
1691643900000|2023-08-10 05:05:00|7575.8|7568.8|7575.3|7568.3|7577.3|7570.3|7574.6|7567.6|0
1691644200000|2023-08-10 05:10:00|7575.1|7568.1|7571.3|7564.3|7575.1|7568.1|7571.1|7564.1|0
1691644500000|2023-08-10 05:15:00|7571.6|7564.6|7574.1|7567.1|7574.3|7567.3|7571.1|7564.1|0
1691644800000|2023-08-10 05:20:00|7573.8|7566.8|7576.8|7569.8|7576.8|7569.8|7573.8|7566.8|0
1691645100000|2023-08-10 05:25:00|7577.1|7570.1|7577.8|7570.8|7578.1|7571.1|7576.8|7569.8|0
1691645400000|2023-08-10 05:30:00|7578.3|7571.3|7579.3|7572.3|7580.1|7573.1|7577.3|7570.3|0
1691645700000|2023-08-10 05:35:00|7579.6|7572.6|7580.8|7573.8|7583.1|7576.1|7579.6|7572.6|0
1691646000000|2023-08-10 05:40:00|7581.3|7574.3|7582.1|7575.1|7582.3|7575.3|7580.1|7573.1|0
1691646300000|2023-08-10 05:45:00|7582.3|7575.3|7581.8|7574.8|7582.8|7575.8|7581.1|7574.1|0
1691646600000|2023-08-10 05:50:00|7582.1|7575.1|7582.1|7575.1|7583.6|7576.6|7581.8|7574.8|0
1691646900000|2023-08-10 05:55:00|7582.3|7575.3|7583.8|7576.8|7584.3|7577.3|7581.1|7574.1|0
1691647200000|2023-08-10 06:00:00|7583.3|7576.3|7587.3|7580.3|7588.6|7581.6|7583.1|7576.1|0
1691647500000|2023-08-10 06:05:00|7587.6|7580.6|7590.8|7583.8|7590.8|7583.8|7586.3|7579.3|0
1691647800000|2023-08-10 06:10:00|7591.1|7584.1|7594.3|7587.3|7595.8|7588.8|7591.1|7584.1|0
1691648100000|2023-08-10 06:15:00|7594.1|7587.1|7591.1|7584.1|7594.1|7587.1|7590.8|7583.8|0
1691648400000|2023-08-10 06:20:00|7591.6|7584.6|7594.8|7587.8|7595.1|7588.1|7591.6|7584.6|0
1691648700000|2023-08-10 06:25:00|7594.6|7587.6|7597.8|7590.8|7597.8|7590.8|7594.1|7587.1|0
1691649000000|2023-08-10 06:30:00|7597.6|7590.6|7595.3|7588.3|7598.1|7591.1|7593.6|7586.6|0
1691649300000|2023-08-10 06:35:00|7595.6|7588.6|7597.3|7590.3|7598.6|7591.6|7595.6|7588.6|0
1691649600000|2023-08-10 06:40:00|7597.1|7590.1|7592.8|7585.8|7598.1|7591.1|7592.8|7585.8|0
1691649900000|2023-08-10 06:45:00|7592.6|7585.6|7590.6|7583.6|7592.6|7585.6|7589.6|7582.6|0
1691650200000|2023-08-10 06:50:00|7590.1|7583.1|7592.1|7585.1|7593.1|7586.1|7587.8|7580.8|0
1691650500000|2023-08-10 06:55:00|7591.6|7584.6|7587.8|7580.8|7594.3|7587.3|7587.8|7580.8|0
1691650800000|2023-08-10 07:00:00|7586.3|7579.3|7594.6|7587.6|7596.1|7589.1|7577.8|7570.8|0
1691651100000|2023-08-10 07:05:00|7593.8|7586.8|7594.3|7587.3|7600.1|7593.1|7592.6|7585.6|0
1691651400000|2023-08-10 07:10:00|7595.6|7588.6|7599.1|7592.1|7604.8|7597.8|7595.6|7588.6|0
1691651700000|2023-08-10 07:15:00|7598.6|7591.6|7601.3|7594.3|7601.8|7594.8|7590.6|7583.6|0
1691652000000|2023-08-10 07:20:00|7601.6|7594.6|7598.1|7591.1|7605.1|7598.1|7595.6|7588.6|0
1691652300000|2023-08-10 07:25:00|7597.8|7590.8|7601.8|7594.8|7604.6|7597.6|7594.1|7587.1|0
1691652600000|2023-08-10 07:30:00|7602.1|7595.1|7601.3|7594.3|7605.3|7598.3|7598.6|7591.6|0
1691652900000|2023-08-10 07:35:00|7601.1|7594.1|7592.8|7585.8|7603.6|7596.6|7592.6|7585.6|0
1691653200000|2023-08-10 07:40:00|7593.1|7586.1|7598.1|7591.1|7600.8|7593.8|7590.1|7583.1|0
1691653500000|2023-08-10 07:45:00|7598.3|7591.3|7593.2|7586.2|7600.8|7593.8|7589.7|7582.7|0
1691653800000|2023-08-10 07:50:00|7593.4|7586.4|7588.7|7581.7|7598.9|7591.9|7588.7|7581.7|0
1691654100000|2023-08-10 07:55:00|7588.4|7581.4|7594.4|7587.4|7596.9|7589.9|7588.4|7581.4|0
1691654400000|2023-08-10 08:00:00|7594.2|7587.2|7591.7|7584.7|7597.7|7590.7|7591.7|7584.7|0
1691654700000|2023-08-10 08:05:00|7591.9|7584.9|7595.7|7588.7|7596.7|7589.7|7590.4|7583.4|0
1691655000000|2023-08-10 08:10:00|7595.2|7588.2|7586.9|7579.9|7596.2|7589.2|7585.9|7578.9|0
1691655300000|2023-08-10 08:15:00|7587.2|7580.2|7591.7|7584.7|7592.2|7585.2|7584.9|7577.9|0
1691655600000|2023-08-10 08:20:00|7591.9|7584.9|7592.7|7585.7|7595.2|7588.2|7590.4|7583.4|0
1691655900000|2023-08-10 08:25:00|7592.9|7585.9|7594.9|7587.9|7594.9|7587.9|7590.7|7583.7|0
1691656200000|2023-08-10 08:30:00|7594.2|7587.2|7599.9|7592.9|7600.7|7593.7|7594.2|7587.2|0
1691656500000|2023-08-10 08:35:00|7599.7|7592.7|7601.2|7594.2|7601.7|7594.7|7596.2|7589.2|0
1691656800000|2023-08-10 08:40:00|7600.9|7593.9|7601.4|7594.4|7603.7|7596.7|7598.2|7591.2|0
1691657100000|2023-08-10 08:45:00|7601.2|7594.2|7599.2|7592.2|7601.2|7594.2|7598.7|7591.7|0
1691657400000|2023-08-10 08:50:00|7599.7|7592.7|7599.7|7592.7|7603.2|7596.2|7599.4|7592.4|0
1691657700000|2023-08-10 08:55:00|7599.4|7592.4|7595.7|7588.7|7600.2|7593.2|7594.7|7587.7|0
1691658000000|2023-08-10 09:00:00|7595.2|7588.2|7590.7|7583.7|7596.7|7589.7|7590.4|7583.4|0
1691658300000|2023-08-10 09:05:00|7591.2|7584.2|7594.7|7587.7|7595.2|7588.2|7590.9|7583.9|0
1691658600000|2023-08-10 09:10:00|7594.9|7587.9|7595.2|7588.2|7597.2|7590.2|7593.2|7586.2|0
1691658900000|2023-08-10 09:15:00|7595.4|7588.4|7592.2|7585.2|7598.2|7591.2|7591.7|7584.7|0
1691659200000|2023-08-10 09:20:00|7592.4|7585.4|7589.2|7582.2|7594.7|7587.7|7589.2|7582.2|0
1691659500000|2023-08-10 09:25:00|7588.7|7581.7|7590.7|7583.7|7590.7|7583.7|7586.2|7579.2|0
1691659800000|2023-08-10 09:30:00|7590.2|7583.2|7585.2|7578.2|7590.2|7583.2|7583.9|7576.9|0
1691660100000|2023-08-10 09:35:00|7584.9|7577.9|7584.2|7577.2|7587.2|7580.2|7580.2|7573.2|0
1691660400000|2023-08-10 09:40:00|7583.7|7576.7|7586.2|7579.2|7586.7|7579.7|7583.2|7576.2|0
1691660700000|2023-08-10 09:45:00|7586.4|7579.4|7590.2|7583.2|7590.7|7583.7|7586.2|7579.2|0
1691661000000|2023-08-10 09:50:00|7590.7|7583.7|7589.2|7582.2|7591.7|7584.7|7588.2|7581.2|0
1691661300000|2023-08-10 09:55:00|7588.9|7581.9|7589.2|7582.2|7589.7|7582.7|7585.2|7578.2|0
1691661600000|2023-08-10 10:00:00|7590.4|7583.4|7591.2|7584.2|7591.7|7584.7|7588.2|7581.2|0
1691661900000|2023-08-10 10:05:00|7590.7|7583.7|7584.7|7577.7|7590.7|7583.7|7584.2|7577.2|0
1691662200000|2023-08-10 10:10:00|7584.9|7577.9|7587.9|7580.9|7590.2|7583.2|7584.2|7577.2|0
1691662500000|2023-08-10 10:15:00|7588.2|7581.2|7588.2|7581.2|7590.2|7583.2|7586.7|7579.7|0
1691662800000|2023-08-10 10:20:00|7588.4|7581.4|7588.7|7581.7|7590.9|7583.9|7587.7|7580.7|0
1691663100000|2023-08-10 10:25:00|7588.2|7581.2|7586.2|7579.2|7589.7|7582.7|7585.4|7578.4|0
1691663400000|2023-08-10 10:30:00|7585.9|7578.9|7585.2|7578.2|7587.2|7580.2|7583.7|7576.7|0
1691663700000|2023-08-10 10:35:00|7585.4|7578.4|7591.4|7584.4|7591.4|7584.4|7585.4|7578.4|0
1691664000000|2023-08-10 10:40:00|7591.2|7584.2|7584.7|7577.7|7591.7|7584.7|7584.7|7577.7|0
1691664300000|2023-08-10 10:45:00|7584.2|7577.2|7585.7|7578.7|7587.7|7580.7|7584.2|7577.2|0
1691664600000|2023-08-10 10:50:00|7585.9|7578.9|7587.2|7580.2|7587.2|7580.2|7585.2|7578.2|0
1691664900000|2023-08-10 10:55:00|7586.9|7579.9|7585.7|7578.7|7588.7|7581.7|7585.4|7578.4|0
1691665200000|2023-08-10 11:00:00|7586.2|7579.2|7590.2|7583.2|7591.9|7584.9|7586.2|7579.2|0
1691665500000|2023-08-10 11:05:00|7590.7|7583.7|7593.2|7586.2|7594.9|7587.9|7590.2|7583.2|0
1691665800000|2023-08-10 11:10:00|7592.7|7585.7|7595.7|7588.7|7595.7|7588.7|7591.7|7584.7|0
1691666100000|2023-08-10 11:15:00|7595.4|7588.4|7594.4|7587.4|7597.7|7590.7|7594.2|7587.2|0
1691666400000|2023-08-10 11:20:00|7594.2|7587.2|7593.9|7586.9|7595.2|7588.2|7593.7|7586.7|0
1691666700000|2023-08-10 11:25:00|7594.2|7587.2|7592.7|7585.7|7594.2|7587.2|7590.2|7583.2|0
1691667000000|2023-08-10 11:30:00|7592.9|7585.9|7589.7|7582.7|7592.9|7585.9|7589.4|7582.4|0
1691667300000|2023-08-10 11:35:00|7589.9|7582.9|7590.4|7583.4|7592.7|7585.7|7589.7|7582.7|0
1691667600000|2023-08-10 11:40:00|7591.1|7584.1|7585.6|7578.6|7591.4|7584.4|7585.4|7578.4|0
1691667900000|2023-08-10 11:45:00|7585.4|7578.4|7585.9|7578.9|7587.1|7580.1|7583.9|7576.9|0
1691668200000|2023-08-10 11:50:00|7586.1|7579.1|7590.4|7583.4|7590.4|7583.4|7585.1|7578.1|0
1691668500000|2023-08-10 11:55:00|7589.9|7582.9|7589.9|7582.9|7591.1|7584.1|7588.6|7581.6|0
1691668800000|2023-08-10 12:00:00|7590.1|7583.1|7592.1|7585.1|7593.9|7586.9|7589.4|7582.4|0
1691669100000|2023-08-10 12:05:00|7591.9|7584.9|7594.4|7587.4|7595.9|7588.9|7591.9|7584.9|0
1691669400000|2023-08-10 12:10:00|7594.1|7587.1|7596.9|7589.9|7598.4|7591.4|7590.4|7583.4|0
1691669700000|2023-08-10 12:15:00|7597.1|7590.1|7592.6|7585.6|7598.9|7591.9|7592.4|7585.4|0
1691670000000|2023-08-10 12:20:00|7592.9|7585.9|7600.1|7593.1|7600.1|7593.1|7592.6|7585.6|0
1691670300000|2023-08-10 12:25:00|7599.9|7592.9|7592.9|7585.9|7600.1|7593.1|7592.9|7585.9|0
1691670600000|2023-08-10 12:30:00|7592.6|7585.6|7591.4|7584.4|7610.1|7603.1|7591.4|7584.4|0
1691670900000|2023-08-10 12:35:00|7590.6|7583.6|7589.4|7582.4|7595.4|7588.4|7587.9|7580.9|0
1691671200000|2023-08-10 12:40:00|7588.9|7581.9|7586.4|7579.4|7589.1|7582.1|7578.1|7571.1|0
1691671500000|2023-08-10 12:45:00|7585.6|7578.6|7595.4|7588.4|7598.6|7591.6|7584.6|7577.6|0
1691671800000|2023-08-10 12:50:00|7595.9|7588.9|7598.6|7591.6|7599.9|7592.9|7591.6|7584.6|0
1691672100000|2023-08-10 12:55:00|7598.9|7591.9|7602.4|7595.4|7603.1|7596.1|7595.6|7588.6|0
1691672400000|2023-08-10 13:00:00|7602.1|7595.1|7610.4|7603.4|7610.4|7603.4|7601.6|7594.6|0
1691672700000|2023-08-10 13:05:00|7610.6|7603.6|7603.4|7596.4|7612.4|7605.4|7597.9|7590.9|0
1691673000000|2023-08-10 13:10:00|7603.1|7596.1|7600.4|7593.4|7603.9|7596.9|7598.4|7591.4|0
1691673300000|2023-08-10 13:15:00|7600.9|7593.9|7600.4|7593.4|7602.9|7595.9|7596.9|7589.9|0
1691673600000|2023-08-10 13:20:00|7600.6|7593.6|7599.4|7592.4|7601.9|7594.9|7597.4|7590.4|0
1691673900000|2023-08-10 13:25:00|7599.9|7592.9|7599.1|7592.1|7602.4|7595.4|7596.9|7589.9|0
1691674200000|2023-08-10 13:30:00|7599.4|7592.4|7603.4|7596.4|7607.1|7600.1|7599.4|7592.4|0
1691674500000|2023-08-10 13:35:00|7603.9|7596.9|7603.4|7596.4|7608.6|7601.6|7601.6|7594.6|0
1691674800000|2023-08-10 13:40:00|7603.9|7596.9|7601.1|7594.1|7606.6|7599.6|7598.9|7591.9|0
1691675100000|2023-08-10 13:45:00|7601.4|7594.4|7611.6|7604.6|7613.9|7606.9|7601.4|7594.4|0
1691675400000|2023-08-10 13:50:00|7611.9|7604.9|7616.1|7609.1|7617.9|7610.9|7608.9|7601.9|0
1691675700000|2023-08-10 13:55:00|7616.4|7609.4|7617.4|7610.4|7618.1|7611.1|7612.4|7605.4|0
1691676000000|2023-08-10 14:00:00|7618.1|7611.1|7624.9|7617.9|7625.4|7618.4|7617.9|7610.9|0
1691676300000|2023-08-10 14:05:00|7624.4|7617.4|7625.9|7618.9|7628.1|7621.1|7622.4|7615.4|0
1691676600000|2023-08-10 14:10:00|7625.7|7618.7|7622.7|7615.7|7626.7|7619.7|7622.2|7615.2|0
1691676900000|2023-08-10 14:15:00|7622.9|7615.9|7616.7|7609.7|7625.4|7618.4|7616.7|7609.7|0
1691677200000|2023-08-10 14:20:00|7616.2|7609.2|7617.2|7610.2|7617.2|7610.2|7610.2|7603.2|0
1691677500000|2023-08-10 14:25:00|7617.7|7610.7|7618.7|7611.7|7619.2|7612.2|7615.2|7608.2|0
1691677800000|2023-08-10 14:30:00|7618.4|7611.4|7622.4|7615.4|7624.2|7617.2|7617.7|7610.7|0
1691678100000|2023-08-10 14:35:00|7622.2|7615.2|7614.7|7607.7|7622.2|7615.2|7609.9|7602.9|0
1691678400000|2023-08-10 14:40:00|7613.2|7606.2|7606.2|7599.2|7614.2|7607.2|7605.2|7598.2|0
1691678700000|2023-08-10 14:45:00|7605.7|7598.7|7610.7|7603.7|7611.2|7604.2|7601.2|7594.2|0
1691679000000|2023-08-10 14:50:00|7610.2|7603.2|7614.4|7607.4|7614.4|7607.4|7607.7|7600.7|0
1691679300000|2023-08-10 14:55:00|7614.7|7607.7|7614.7|7607.7|7617.7|7610.7|7614.2|7607.2|0
1691679600000|2023-08-10 15:00:00|7614.9|7607.9|7612.4|7605.4|7616.9|7609.9|7610.7|7603.7|0
1691679900000|2023-08-10 15:05:00|7612.2|7605.2|7616.7|7609.7|7620.2|7613.2|7610.4|7603.4|0
1691680200000|2023-08-10 15:10:00|7616.4|7609.4|7620.7|7613.7|7623.9|7616.9|7614.2|7607.2|0
1691680500000|2023-08-10 15:15:00|7620.2|7613.2|7618.2|7611.2|7620.2|7613.2|7616.7|7609.7|0
1691680800000|2023-08-10 15:20:00|7617.9|7610.9|7616.4|7609.4|7618.2|7611.2|7614.7|7607.7|0
1691681100000|2023-08-10 15:25:00|7616.2|7609.2|7620.2|7613.2|7621.7|7614.7|7615.9|7608.9|0
1691681400000|2023-08-10 15:30:00|7619.7|7612.7|7624.7|7617.7|7626.9|7619.9|7617.2|7610.2|0
1691681700000|2023-08-10 15:35:00|7624.9|7617.9|7625.2|7618.2|7626.2|7619.2|7621.7|7614.7|0
1691682000000|2023-08-10 15:40:00|7625.7|7618.7|7619.9|7612.9|7626.2|7619.2|7616.7|7609.7|0
1691682300000|2023-08-10 15:45:00|7619.7|7612.7|7617.7|7610.7|7620.2|7613.2|7614.2|7607.2|0
1691682600000|2023-08-10 15:50:00|7617.4|7610.4|7615.2|7608.2|7618.2|7611.2|7612.2|7605.2|0
1691682900000|2023-08-10 15:55:00|7615.7|7608.7|7616.7|7609.7|7617.4|7610.4|7613.4|7606.4|0
1691683200000|2023-08-10 16:00:00|7616.2|7609.2|7618.4|7611.4|7618.7|7611.7|7613.2|7606.2|0
1691683500000|2023-08-10 16:05:00|7618.7|7611.7|7618.7|7611.7|7620.9|7613.9|7618.2|7611.2|0
1691683800000|2023-08-10 16:10:00|7618.4|7611.4|7616.4|7609.4|7619.2|7612.2|7614.7|7607.7|0
1691684100000|2023-08-10 16:15:00|7616.2|7609.2|7615.7|7608.7|7619.7|7612.7|7613.9|7606.9|0
1691684400000|2023-08-10 16:20:00|7615.4|7608.4|7616.7|7609.7|7618.7|7611.7|7614.7|7607.7|0
1691684700000|2023-08-10 16:25:00|7616.4|7609.4|7615.7|7608.7|7616.4|7609.4|7609.7|7602.7|0
1691685000000|2023-08-10 16:30:00|7614.9|7607.9|7615.7|7608.7|7615.7|7608.7|7613.2|7606.2|0
1691685300000|2023-08-10 16:35:00|7615.9|7608.9|7619.7|7612.7|7619.7|7612.7|7614.7|7607.7|0
1691685600000|2023-08-10 16:40:00|7619.4|7612.4|7620.4|7613.4|7620.7|7613.7|7616.2|7609.2|0
1691685900000|2023-08-10 16:45:00|7620.2|7613.2|7618.7|7611.7|7620.9|7613.9|7618.2|7611.2|0
1691686200000|2023-08-10 16:50:00|7618.4|7611.4|7611.7|7604.7|7618.4|7611.4|7611.2|7604.2|0
1691686500000|2023-08-10 16:55:00|7611.4|7604.4|7604.7|7597.7|7611.4|7604.4|7601.7|7594.7|0
1691686800000|2023-08-10 17:00:00|7604.4|7597.4|7604.2|7597.2|7606.7|7599.7|7601.4|7594.4|0
1691687100000|2023-08-10 17:05:00|7604.4|7597.4|7603.9|7596.9|7605.4|7598.4|7601.9|7594.9|0
1691687400000|2023-08-10 17:10:00|7603.7|7596.7|7603.9|7596.9|7604.7|7597.7|7601.7|7594.7|0
1691687700000|2023-08-10 17:15:00|7603.7|7596.7|7602.2|7595.2|7604.7|7597.7|7601.2|7594.2|0
1691688000000|2023-08-10 17:20:00|7601.7|7594.7|7598.9|7591.9|7602.2|7595.2|7597.4|7590.4|0
1691688300000|2023-08-10 17:25:00|7598.7|7591.7|7598.9|7591.9|7600.7|7593.7|7597.7|7590.7|0
1691688600000|2023-08-10 17:30:00|7598.7|7591.7|7599.7|7592.7|7599.7|7592.7|7597.7|7590.7|0
1691688900000|2023-08-10 17:35:00|7599.4|7592.4|7598.7|7591.7|7599.9|7592.9|7597.7|7590.7|0
1691689200000|2023-08-10 17:40:00|7599.2|7592.2|7593.9|7586.9|7599.4|7592.4|7591.4|7584.4|0
1691689500000|2023-08-10 17:45:00|7593.7|7586.7|7596.7|7589.7|7598.7|7591.7|7592.7|7585.7|0
1691689800000|2023-08-10 17:50:00|7596.9|7589.9|7597.4|7590.4|7600.4|7593.4|7596.9|7589.9|0
1691690100000|2023-08-10 17:55:00|7597.2|7590.2|7590.9|7583.9|7597.2|7590.2|7588.9|7581.9|0
1691690400000|2023-08-10 18:00:00|7590.2|7583.2|7590.7|7583.7|7591.9|7584.9|7588.7|7581.7|0
1691690700000|2023-08-10 18:05:00|7590.9|7583.9|7595.4|7588.4|7596.7|7589.7|7590.9|7583.9|0
1691691000000|2023-08-10 18:10:00|7595.7|7588.7|7599.4|7592.4|7599.9|7592.9|7594.4|7587.4|0
1691691300000|2023-08-10 18:15:00|7599.2|7592.2|7596.4|7589.4|7601.2|7594.2|7596.2|7589.2|0
1691691600000|2023-08-10 18:20:00|7596.2|7589.2|7599.7|7592.7|7600.7|7593.7|7596.2|7589.2|0
1691691900000|2023-08-10 18:25:00|7600.2|7593.2|7596.7|7589.7|7600.2|7593.2|7595.9|7588.9|0
1691692200000|2023-08-10 18:30:00|7596.9|7589.9|7595.4|7588.4|7598.2|7591.2|7594.9|7587.9|0
1691692500000|2023-08-10 18:35:00|7594.9|7587.9|7595.4|7588.4|7595.9|7588.9|7591.7|7584.7|0
1691692800000|2023-08-10 18:40:00|7595.7|7588.7|7595.2|7588.2|7595.7|7588.7|7591.2|7584.2|0
1691693100000|2023-08-10 18:45:00|7594.7|7587.7|7596.2|7589.2|7598.2|7591.2|7593.2|7586.2|0
1691693400000|2023-08-10 18:50:00|7595.9|7588.9|7600.7|7593.7|7600.7|7593.7|7594.9|7587.9|0
1691693700000|2023-08-10 18:55:00|7600.9|7593.9|7601.9|7594.9|7602.7|7595.7|7599.4|7592.4|0
1691694000000|2023-08-10 19:00:00|7602.2|7595.2|7598.4|7591.4|7602.2|7595.2|7596.4|7589.4|0
1691694300000|2023-08-10 19:05:00|7598.7|7591.7|7600.4|7593.4|7600.4|7593.4|7597.4|7590.4|0
1691694600000|2023-08-10 19:10:00|7600.7|7593.7|7601.4|7594.4|7602.7|7595.7|7599.7|7592.7|0
1691694900000|2023-08-10 19:15:00|7601.2|7594.2|7601.4|7594.4|7602.2|7595.2|7600.2|7593.2|0
1691695200000|2023-08-10 19:20:00|7601.2|7594.2|7597.7|7590.7|7602.2|7595.2|7596.7|7589.7|0
1691695500000|2023-08-10 19:25:00|7597.4|7590.4|7593.9|7586.9|7597.7|7590.7|7592.7|7585.7|0
1691695800000|2023-08-10 19:30:00|7593.2|7586.2|7589.4|7582.4|7593.2|7586.2|7588.9|7581.9|0
1691696100000|2023-08-10 19:35:00|7589.2|7582.2|7589.2|7582.2|7591.2|7584.2|7588.4|7581.4|0
1691696400000|2023-08-10 19:40:00|7588.9|7581.9|7586.7|7579.7|7589.7|7582.7|7585.9|7578.9|0
1691696700000|2023-08-10 19:45:00|7586.4|7579.4|7589.9|7582.9|7592.2|7585.2|7585.9|7578.9|0
1691697000000|2023-08-10 19:50:00|7589.4|7582.4|7590.9|7583.9|7592.7|7585.7|7588.9|7581.9|0
1691697300000|2023-08-10 19:55:00|7590.7|7583.7|7592.5|7585.5|7593.4|7586.4|7587.7|7580.7|0
1691697600000|2023-08-10 20:00:00|7592.1|7585.1|7589.9|7582.9|7594.7|7587.7|7589.6|7582.6|0
1691697900000|2023-08-10 20:05:00|7590.1|7583.1|7592.4|7585.4|7592.6|7585.6|7590.1|7583.1|0
1691698200000|2023-08-10 20:10:00|7592.6|7585.6|7593.1|7586.1|7593.1|7586.1|7592|7585|0
1691698500000|2023-08-10 20:15:00|7593|7586|7593.2|7586.2|7593.2|7586.2|7592.9|7585.9|0
1691698800000|2023-08-10 20:20:00|7593.8|7586.8|7594.1|7587.1|7594.1|7587.1|7593.5|7586.5|0
1691699100000|2023-08-10 20:25:00|7594.2|7587.2|7595.1|7588.1|7595.1|7588.1|7594.1|7587.1|0
1691699400000|2023-08-10 20:30:00|7595|7588|7596.6|7589.6|7596.6|7589.6|7594.8|7587.8|0
1691699700000|2023-08-10 20:35:00|7596.5|7589.5|7595|7588|7596.9|7589.9|7595|7588|0
1691700000000|2023-08-10 20:40:00|7595.1|7588.1|7594.7|7587.7|7595.6|7588.6|7594.7|7587.7|0
1691700300000|2023-08-10 20:45:00|7594.5|7587.5|7594.5|7587.5|7594.8|7587.8|7594.1|7587.1|0
1691700600000|2023-08-10 20:50:00|7594.4|7587.4|7595.2|7588.2|7595.2|7588.2|7594.2|7587.2|0
1691700900000|2023-08-10 20:55:00|7595.1|7588.1|7594.8|7587.8|7595.5|7588.5|7594.6|7587.6|0
1691701200000|2023-08-10 21:00:00|7595.1|7588.1|7595.2|7588.2|7595.3|7588.3|7595.1|7588.1|0
1691701500000|2023-08-10 21:05:00|7595.1|7588.1|7595.2|7588.2|7595.2|7588.2|7595|7588|0
1691701800000|2023-08-10 21:10:00|7595.3|7588.3|7594.9|7587.9|7595.4|7588.4|7594.8|7587.8|0
1691702100000|2023-08-10 21:15:00|7595|7588|7595.1|7588.1|7595.2|7588.2|7595|7588|0
1691702400000|2023-08-10 21:20:00|7595.2|7588.2|7593.6|7586.6|7595.4|7588.4|7593.5|7586.5|0
1691702700000|2023-08-10 21:25:00|7593.5|7586.5|7593.5|7586.5|7593.5|7586.5|7593.5|7586.5|0
1691703000000|2023-08-10 21:30:00|7594.3|7587.3|7594|7587|7594.3|7587.3|7593.8|7586.8|0
1691703300000|2023-08-10 21:35:00|7593.9|7586.9|7593.8|7586.8|7594.2|7587.2|7593.8|7586.8|0
1691703600000|2023-08-10 21:40:00|7593.9|7586.9|7594|7587|7594.5|7587.5|7593.9|7586.9|0
1691703900000|2023-08-10 21:45:00|7594.3|7587.3|7594.5|7587.5|7595|7588|7594.3|7587.3|0
1691704200000|2023-08-10 21:50:00|7594.6|7587.6|7594.5|7587.5|7594.6|7587.6|7594.4|7587.4|0
1691704500000|2023-08-10 21:55:00|7594.4|7587.4|7594.6|7587.6|7594.6|7587.6|7594.3|7587.3|0
1691704800000|2023-08-10 22:00:00|7595.5|7588.5|7597|7590|7597.1|7590.1|7595.3|7588.3|0
1691705100000|2023-08-10 22:05:00|7597.1|7590.1|7597.6|7590.6|7597.6|7590.6|7596.5|7589.5|0
1691705400000|2023-08-10 22:10:00|7597.7|7590.7|7597.7|7590.7|7598.5|7591.5|7597.1|7590.1|0
1691705700000|2023-08-10 22:15:00|7597.8|7590.8|7596.6|7589.6|7598.1|7591.1|7596.5|7589.5|0
1691706000000|2023-08-10 22:20:00|7596.4|7589.4|7596.9|7589.9|7596.9|7589.9|7596|7589|0
1691706300000|2023-08-10 22:25:00|7596.8|7589.8|7598.9|7591.9|7598.9|7591.9|7596.3|7589.3|0
1691706600000|2023-08-10 22:30:00|7598.8|7591.8|7598|7591|7598.9|7591.9|7596.8|7589.8|0
1691706900000|2023-08-10 22:35:00|7598.1|7591.1|7598|7591|7598.6|7591.6|7597.8|7590.8|0
1691707200000|2023-08-10 22:40:00|7597.9|7590.9|7598.7|7591.7|7598.9|7591.9|7597.4|7590.4|0
1691707500000|2023-08-10 22:45:00|7598.6|7591.6|7598.9|7591.9|7599.5|7592.5|7598.6|7591.6|0
1691707800000|2023-08-10 22:50:00|7598.8|7591.8|7598.6|7591.6|7598.8|7591.8|7598.3|7591.3|0
1691708100000|2023-08-10 22:55:00|7598.5|7591.5|7598.3|7591.3|7598.5|7591.5|7598|7591|0
1691708400000|2023-08-10 23:00:00|7598.4|7591.4|7597.4|7590.4|7598.6|7591.6|7597|7590|0
1691708700000|2023-08-10 23:05:00|7597.5|7590.5|7596.5|7589.5|7597.7|7590.7|7596.3|7589.3|0
1691709000000|2023-08-10 23:10:00|7596.4|7589.4|7597.6|7590.6|7597.7|7590.7|7596.4|7589.4|0
1691709300000|2023-08-10 23:15:00|7597.5|7590.5|7597.9|7590.9|7598|7591|7597.3|7590.3|0
1691709600000|2023-08-10 23:20:00|7597.8|7590.8|7598.1|7591.1|7598.2|7591.2|7597.8|7590.8|0
1691709900000|2023-08-10 23:25:00|7598.2|7591.2|7598.8|7591.8|7598.9|7591.9|7598.2|7591.2|0
1691710200000|2023-08-10 23:30:00|7598.9|7591.9|7600.2|7593.2|7600.3|7593.3|7598.8|7591.8|0
1691710500000|2023-08-10 23:35:00|7600.3|7593.3|7600.3|7593.3|7600.9|7593.9|7600|7593|0
1691710800000|2023-08-10 23:40:00|7600.2|7593.2|7599.7|7592.7|7600.3|7593.3|7599.7|7592.7|0
1691711100000|2023-08-10 23:45:00|7599.8|7592.8|7600.9|7593.9|7601.3|7594.3|7599.8|7592.8|0
1691711400000|2023-08-10 23:50:00|7600.8|7593.8|7600.1|7593.1|7601.3|7594.3|7600.1|7593.1|0
1691711700000|2023-08-10 23:55:00|7600.2|7593.2|7601.7|7594.7|7601.7|7594.7|7599.8|7592.8|0
1691712000000|2023-08-11 00:00:00|7601.4|7594.4|7594.5|7587.5|7602.1|7595.1|7594.5|7587.5|0
1691712300000|2023-08-11 00:05:00|7595|7588|7596.2|7589.2|7597.2|7590.2|7594|7587|0
1691712600000|2023-08-11 00:10:00|7596|7589|7598.2|7591.2|7598.2|7591.2|7596|7589|0
1691712900000|2023-08-11 00:15:00|7598.7|7591.7|7601|7594|7601.2|7594.2|7598.2|7591.2|0
1691713200000|2023-08-11 00:20:00|7600.2|7593.2|7602|7595|7602|7595|7600|7593|0
1691713500000|2023-08-11 00:25:00|7601.7|7594.7|7602.2|7595.2|7602.2|7595.2|7601.7|7594.7|0
1691713800000|2023-08-11 00:30:00|7602|7595|7599.7|7592.7|7602.2|7595.2|7599.7|7592.7|0
1691714100000|2023-08-11 00:35:00|7599.5|7592.5|7597.7|7590.7|7599.5|7592.5|7597.5|7590.5|0
1691714400000|2023-08-11 00:40:00|7597.5|7590.5|7597.5|7590.5|7599.5|7592.5|7597.2|7590.2|0
1691714700000|2023-08-11 00:45:00|7597.7|7590.7|7601.7|7594.7|7601.7|7594.7|7597.2|7590.2|0
1691715000000|2023-08-11 00:50:00|7601.2|7594.2|7601.5|7594.5|7602.7|7595.7|7600.2|7593.2|0
1691715300000|2023-08-11 00:55:00|7602|7595|7602.2|7595.2|7602.5|7595.5|7601.2|7594.2|0
1691715600000|2023-08-11 01:00:00|7603|7596|7603.2|7596.2|7603.5|7596.5|7602|7595|0
1691715900000|2023-08-11 01:05:00|7603|7596|7600.2|7593.2|7603|7596|7600.2|7593.2|0
1691716200000|2023-08-11 01:10:00|7600|7593|7598.7|7591.7|7600|7593|7598.5|7591.5|0
1691716500000|2023-08-11 01:15:00|7599|7592|7601|7594|7601.2|7594.2|7598.7|7591.7|0
1691716800000|2023-08-11 01:20:00|7600.7|7593.7|7598.5|7591.5|7601.2|7594.2|7598|7591|0
1691717100000|2023-08-11 01:25:00|7598.7|7591.7|7599.2|7592.2|7599.7|7592.7|7598.5|7591.5|0
1691717400000|2023-08-11 01:30:00|7599.7|7592.7|7595.2|7588.2|7599.7|7592.7|7594.7|7587.7|0
1691717700000|2023-08-11 01:35:00|7595.7|7588.7|7596.7|7589.7|7597.7|7590.7|7595.5|7588.5|0
1691718000000|2023-08-11 01:40:00|7596.5|7589.5|7596.2|7589.2|7596.5|7589.5|7595.2|7588.2|0
1691718300000|2023-08-11 01:45:00|7596|7589|7597.5|7590.5|7597.5|7590.5|7595|7588|0
1691718600000|2023-08-11 01:50:00|7597.2|7590.2|7596.5|7589.5|7598.2|7591.2|7596.5|7589.5|0
1691718900000|2023-08-11 01:55:00|7596.7|7589.7|7594.2|7587.2|7596.7|7589.7|7593.7|7586.7|0
1691719200000|2023-08-11 02:00:00|7594|7587|7590.5|7583.5|7594|7587|7589.7|7582.7|0
1691719500000|2023-08-11 02:05:00|7590.7|7583.7|7593.2|7586.2|7594|7587|7590.2|7583.2|0
1691719800000|2023-08-11 02:10:00|7593|7586|7595.7|7588.7|7596.2|7589.2|7592.7|7585.7|0
1691720100000|2023-08-11 02:15:00|7595.5|7588.5|7594.2|7587.2|7595.5|7588.5|7593.2|7586.2|0
1691720400000|2023-08-11 02:20:00|7594|7587|7588.5|7581.5|7594|7587|7588|7581|0
1691720700000|2023-08-11 02:25:00|7588.2|7581.2|7587.5|7580.5|7588.7|7581.7|7587.2|7580.2|0
1691721000000|2023-08-11 02:30:00|7587.7|7580.7|7587.7|7580.7|7588|7581|7586.2|7579.2|0
1691721300000|2023-08-11 02:35:00|7588|7581|7588.5|7581.5|7588.7|7581.7|7587.7|7580.7|0
1691721600000|2023-08-11 02:40:00|7588.7|7581.7|7589.2|7582.2|7589.7|7582.7|7588.2|7581.2|0
1691721900000|2023-08-11 02:45:00|7589|7582|7588.7|7581.7|7589.7|7582.7|7588.7|7581.7|0
1691722200000|2023-08-11 02:50:00|7588.5|7581.5|7587.2|7580.2|7588.7|7581.7|7586.7|7579.7|0
1691722500000|2023-08-11 02:55:00|7587|7580|7588.5|7581.5|7589.2|7582.2|7587|7580|0
1691722800000|2023-08-11 03:00:00|7588.2|7581.2|7588.7|7581.7|7589.5|7582.5|7588.2|7581.2|0
1691723100000|2023-08-11 03:05:00|7589.2|7582.2|7589.2|7582.2|7589.7|7582.7|7588.7|7581.7|0
1691723400000|2023-08-11 03:10:00|7589|7582|7588.7|7581.7|7589|7582|7588.7|7581.7|0
1691723700000|2023-08-11 03:15:00|7588.5|7581.5|7586.7|7579.7|7588.5|7581.5|7586.2|7579.2|0
1691724000000|2023-08-11 03:20:00|7587.2|7580.2|7586.7|7579.7|7587.5|7580.5|7586.7|7579.7|0
1691724300000|2023-08-11 03:25:00|7586.2|7579.2|7587.5|7580.5|7588|7581|7586|7579|0
1691724600000|2023-08-11 03:30:00|7588|7581|7586.7|7579.7|7588|7581|7586.2|7579.2|0
1691724900000|2023-08-11 03:35:00|7586.2|7579.2|7582.7|7575.7|7586.2|7579.2|7581.7|7574.7|0
1691725200000|2023-08-11 03:40:00|7582.5|7575.5|7582.7|7575.7|7582.7|7575.7|7581.2|7574.2|0
1691725500000|2023-08-11 03:45:00|7582.5|7575.5|7582.5|7575.5|7583.2|7576.2|7582.2|7575.2|0
1691725800000|2023-08-11 03:50:00|7583.2|7576.2|7583.2|7576.2|7583.5|7576.5|7582.2|7575.2|0
1691726100000|2023-08-11 03:55:00|7583.5|7576.5|7582.7|7575.7|7583.5|7576.5|7582.7|7575.7|0
1691726400000|2023-08-11 04:00:00|7582.5|7575.5|7580.7|7573.7|7582.5|7575.5|7580.7|7573.7|0
1691726700000|2023-08-11 04:05:00|7581|7574|7580.7|7573.7|7581.2|7574.2|7580.7|7573.7|0
1691727000000|2023-08-11 04:10:00|7580.5|7573.5|7578.5|7571.5|7580.5|7573.5|7578.2|7571.2|0
1691727300000|2023-08-11 04:15:00|7579|7572|7578.7|7571.7|7580.2|7573.2|7577.7|7570.7|0
1691727600000|2023-08-11 04:20:00|7579|7572|7578.2|7571.2|7579.2|7572.2|7577.7|7570.7|0
1691727900000|2023-08-11 04:25:00|7578|7571|7578.7|7571.7|7579.2|7572.2|7577.7|7570.7|0
1691728200000|2023-08-11 04:30:00|7578.5|7571.5|7577.2|7570.2|7579.2|7572.2|7577.2|7570.2|0
1691728500000|2023-08-11 04:35:00|7577|7570|7577.5|7570.5|7577.7|7570.7|7576.2|7569.2|0
1691728800000|2023-08-11 04:40:00|7577.2|7570.2|7577.5|7570.5|7577.7|7570.7|7576.7|7569.7|0
1691729100000|2023-08-11 04:45:00|7577.2|7570.2|7577|7570|7577.2|7570.2|7575.5|7568.5|0
1691729400000|2023-08-11 04:50:00|7577.2|7570.2|7576.2|7569.2|7577.7|7570.7|7576|7569|0
1691729700000|2023-08-11 04:55:00|7576.5|7569.5|7576.5|7569.5|7576.5|7569.5|7575.7|7568.7|0
1691730000000|2023-08-11 05:00:00|7576|7569|7577|7570|7577.5|7570.5|7574.7|7567.7|0
1691730300000|2023-08-11 05:05:00|7576.7|7569.7|7575.2|7568.2|7577.2|7570.2|7575|7568|0
1691730600000|2023-08-11 05:10:00|7574.7|7567.7|7574.7|7567.7|7575.2|7568.2|7574.2|7567.2|0
1691730900000|2023-08-11 05:15:00|7574.5|7567.5|7576.7|7569.7|7576.7|7569.7|7574.2|7567.2|0
1691731200000|2023-08-11 05:20:00|7577.2|7570.2|7579.2|7572.2|7579.7|7572.7|7577.2|7570.2|0
1691731500000|2023-08-11 05:25:00|7579|7572|7578.7|7571.7|7579.2|7572.2|7577.7|7570.7|0
1691731800000|2023-08-11 05:30:00|7579|7572|7581.2|7574.2|7581.2|7574.2|7577.7|7570.7|0
1691732100000|2023-08-11 05:35:00|7581|7574|7580.7|7573.7|7581.2|7574.2|7578.5|7571.5|0
1691732400000|2023-08-11 05:40:00|7581|7574|7579.7|7572.7|7581.7|7574.7|7579.7|7572.7|0
1691732700000|2023-08-11 05:45:00|7579.5|7572.5|7585|7578|7585|7578|7578.5|7571.5|0
1691733000000|2023-08-11 05:50:00|7585.2|7578.2|7587.2|7580.2|7587.5|7580.5|7584.2|7577.2|0
1691733300000|2023-08-11 05:55:00|7587|7580|7586.5|7579.5|7587.5|7580.5|7585.7|7578.7|0
1691733600000|2023-08-11 06:00:00|7585.7|7578.7|7581.2|7574.2|7588.7|7581.7|7580.2|7573.2|0
1691733900000|2023-08-11 06:05:00|7581|7574|7580.5|7573.5|7581.2|7574.2|7576.2|7569.2|0
1691734200000|2023-08-11 06:10:00|7580|7573|7581|7574|7584.5|7577.5|7578.7|7571.7|0
1691734500000|2023-08-11 06:15:00|7580|7573|7577|7570|7581.5|7574.5|7576.5|7569.5|0
1691734800000|2023-08-11 06:20:00|7576.7|7569.7|7578|7571|7578.5|7571.5|7575.5|7568.5|0
1691735100000|2023-08-11 06:25:00|7577.7|7570.7|7578.5|7571.5|7579|7572|7576.2|7569.2|0
1691735400000|2023-08-11 06:30:00|7578|7571|7577|7570|7578.7|7571.7|7575.2|7568.2|0
1691735700000|2023-08-11 06:35:00|7576.7|7569.7|7577.5|7570.5|7579|7572|7576|7569|0
1691736000000|2023-08-11 06:40:00|7577|7570|7578.5|7571.5|7578.5|7571.5|7575|7568|0
1691736300000|2023-08-11 06:45:00|7578.2|7571.2|7582.5|7575.5|7583|7576|7578|7571|0
1691736600000|2023-08-11 06:50:00|7582|7575|7583.2|7576.2|7585.5|7578.5|7580.5|7573.5|0
1691736900000|2023-08-11 06:55:00|7583.5|7576.5|7585.2|7578.2|7585.5|7578.5|7582.2|7575.2|0
1691737200000|2023-08-11 07:00:00|7585.5|7578.5|7579.2|7572.2|7585.5|7578.5|7573.5|7566.5|0
1691737500000|2023-08-11 07:05:00|7577.5|7570.5|7574.7|7567.7|7581|7574|7572.5|7565.5|0
1691737800000|2023-08-11 07:10:00|7574.5|7567.5|7584.2|7577.2|7585|7578|7574.5|7567.5|0
1691738100000|2023-08-11 07:15:00|7584.5|7577.5|7574.5|7567.5|7585.5|7578.5|7574.5|7567.5|0
1691738400000|2023-08-11 07:20:00|7574.7|7567.7|7583|7576|7584.2|7577.2|7574.2|7567.2|0
1691738700000|2023-08-11 07:25:00|7582.7|7575.7|7581.5|7574.5|7584.5|7577.5|7579|7572|0
1691739000000|2023-08-11 07:30:00|7582|7575|7581.5|7574.5|7586|7579|7579|7572|0
1691739300000|2023-08-11 07:35:00|7581.7|7574.7|7575.5|7568.5|7583|7576|7575.5|7568.5|0
1691739600000|2023-08-11 07:40:00|7575.2|7568.2|7572.5|7565.5|7577|7570|7569.7|7562.7|0
1691739900000|2023-08-11 07:45:00|7572.2|7565.2|7576.7|7569.7|7577.5|7570.5|7568|7561|0
1691740200000|2023-08-11 07:50:00|7576.5|7569.5|7569.5|7562.5|7577.5|7570.5|7568.7|7561.7|0
1691740500000|2023-08-11 07:55:00|7569.2|7562.2|7567.5|7560.5|7571.2|7564.2|7566.5|7559.5|0
1691740800000|2023-08-11 08:00:00|7566.7|7559.7|7562.5|7555.5|7566.7|7559.7|7557.2|7550.2|0
1691741100000|2023-08-11 08:05:00|7561.7|7554.7|7551|7544|7564.5|7557.5|7550|7543|0
1691741400000|2023-08-11 08:10:00|7550.5|7543.5|7545.5|7538.5|7550.5|7543.5|7544.2|7537.2|0
1691741700000|2023-08-11 08:15:00|7545|7538|7553.2|7546.2|7555.2|7548.2|7541.5|7534.5|0
1691742000000|2023-08-11 08:20:00|7553|7546|7542|7535|7553|7546|7541.2|7534.2|0
1691742300000|2023-08-11 08:25:00|7542.2|7535.2|7550.8|7543.8|7555.8|7548.8|7541.5|7534.5|0
1691742600000|2023-08-11 08:30:00|7549.8|7542.8|7546.3|7539.3|7550.8|7543.8|7541.8|7534.8|0
1691742900000|2023-08-11 08:35:00|7546|7539|7543.8|7536.8|7547.3|7540.3|7541.3|7534.3|0
1691743200000|2023-08-11 08:40:00|7544.3|7537.3|7550.8|7543.8|7554.8|7547.8|7542.3|7535.3|0
1691743500000|2023-08-11 08:45:00|7550.5|7543.5|7545.3|7538.3|7550.5|7543.5|7543.3|7536.3|0
1691743800000|2023-08-11 08:50:00|7545.8|7538.8|7546.8|7539.8|7549.3|7542.3|7544.8|7537.8|0
1691744100000|2023-08-11 08:55:00|7547.3|7540.3|7546.8|7539.8|7551.3|7544.3|7545.8|7538.8|0
1691744400000|2023-08-11 09:00:00|7545.8|7538.8|7550.8|7543.8|7552.8|7545.8|7545.8|7538.8|0
1691744700000|2023-08-11 09:05:00|7551|7544|7552.3|7545.3|7556|7549|7550.8|7543.8|0
1691745000000|2023-08-11 09:10:00|7552|7545|7549.3|7542.3|7552|7545|7545.3|7538.3|0
1691745300000|2023-08-11 09:15:00|7548.3|7541.3|7549.8|7542.8|7551.3|7544.3|7545|7538|0
1691745600000|2023-08-11 09:20:00|7550.3|7543.3|7544.8|7537.8|7550.3|7543.3|7542.8|7535.8|0
1691745900000|2023-08-11 09:25:00|7545|7538|7545.8|7538.8|7547.3|7540.3|7543.5|7536.5|0
1691746200000|2023-08-11 09:30:00|7546.3|7539.3|7545.3|7538.3|7548.8|7541.8|7544|7537|0
1691746500000|2023-08-11 09:35:00|7545.5|7538.5|7548.8|7541.8|7548.8|7541.8|7542.5|7535.5|0
1691746800000|2023-08-11 09:40:00|7548.5|7541.5|7548.8|7541.8|7552.8|7545.8|7547.8|7540.8|0
1691747100000|2023-08-11 09:45:00|7548.5|7541.5|7546.5|7539.5|7550.3|7543.3|7545.8|7538.8|0
1691747400000|2023-08-11 09:50:00|7546|7539|7536|7529|7546|7539|7534.3|7527.3|0
1691747700000|2023-08-11 09:55:00|7534.8|7527.8|7539.5|7532.5|7540.8|7533.8|7533.3|7526.3|0
1691748000000|2023-08-11 10:00:00|7539.8|7532.8|7546.3|7539.3|7546.5|7539.5|7537.3|7530.3|0
1691748300000|2023-08-11 10:05:00|7545.8|7538.8|7542.8|7535.8|7546.3|7539.3|7542|7535|0
1691748600000|2023-08-11 10:10:00|7542.5|7535.5|7544.5|7537.5|7546.5|7539.5|7541|7534|0
1691748900000|2023-08-11 10:15:00|7544.3|7537.3|7548.8|7541.8|7549.8|7542.8|7543.8|7536.8|0
1691749200000|2023-08-11 10:20:00|7548.5|7541.5|7550.8|7543.8|7552|7545|7546.8|7539.8|0
1691749500000|2023-08-11 10:25:00|7551|7544|7546.3|7539.3|7551|7544|7545.8|7538.8|0
1691749800000|2023-08-11 10:30:00|7547.5|7540.5|7551|7544|7552.3|7545.3|7547.3|7540.3|0
1691750100000|2023-08-11 10:35:00|7550.8|7543.8|7547.3|7540.3|7554.5|7547.5|7547.3|7540.3|0
1691750400000|2023-08-11 10:40:00|7546.8|7539.8|7540.8|7533.8|7550.3|7543.3|7540.3|7533.3|0
1691750700000|2023-08-11 10:45:00|7540.5|7533.5|7541.8|7534.8|7543.3|7536.3|7538.8|7531.8|0
1691751000000|2023-08-11 10:50:00|7541.5|7534.5|7536.8|7529.8|7541.8|7534.8|7536.3|7529.3|0
1691751300000|2023-08-11 10:55:00|7537|7530|7538|7531|7539.8|7532.8|7535.3|7528.3|0
1691751600000|2023-08-11 11:00:00|7537.8|7530.8|7540.5|7533.5|7541|7534|7533.8|7526.8|0
1691751900000|2023-08-11 11:05:00|7540.8|7533.8|7541.5|7534.5|7544.8|7537.8|7540.3|7533.3|0
1691752200000|2023-08-11 11:10:00|7541.3|7534.3|7540.8|7533.8|7542.3|7535.3|7537.5|7530.5|0
1691752500000|2023-08-11 11:15:00|7540.3|7533.3|7540.3|7533.3|7544.3|7537.3|7539.8|7532.8|0
1691752800000|2023-08-11 11:20:00|7540.5|7533.5|7538.8|7531.8|7544.3|7537.3|7538.8|7531.8|0
1691753100000|2023-08-11 11:25:00|7539.3|7532.3|7542.8|7535.8|7542.8|7535.8|7538.8|7531.8|0
1691753400000|2023-08-11 11:30:00|7542.3|7535.3|7543.8|7536.8|7544.8|7537.8|7538.8|7531.8|0
1691753700000|2023-08-11 11:35:00|7544|7537|7542.5|7535.5|7544.3|7537.3|7540.5|7533.5|0
1691754000000|2023-08-11 11:40:00|7542.6|7535.6|7536.9|7529.9|7542.6|7535.6|7536.9|7529.9|0
1691754300000|2023-08-11 11:45:00|7536.4|7529.4|7539.9|7532.9|7541.9|7534.9|7536.4|7529.4|0
1691754600000|2023-08-11 11:50:00|7540.6|7533.6|7538.4|7531.4|7541.4|7534.4|7538.4|7531.4|0
1691754900000|2023-08-11 11:55:00|7537.6|7530.6|7539.9|7532.9|7539.9|7532.9|7535.9|7528.9|0
1691755200000|2023-08-11 12:00:00|7539.4|7532.4|7539.9|7532.9|7542.4|7535.4|7537.6|7530.6|0
1691755500000|2023-08-11 12:05:00|7539.6|7532.6|7534.1|7527.1|7539.9|7532.9|7533.4|7526.4|0
1691755800000|2023-08-11 12:10:00|7534.4|7527.4|7534.6|7527.6|7535.4|7528.4|7531.9|7524.9|0
1691756100000|2023-08-11 12:15:00|7534.4|7527.4|7536.4|7529.4|7537.9|7530.9|7533.4|7526.4|0
1691756400000|2023-08-11 12:20:00|7535.9|7528.9|7531.9|7524.9|7536.9|7529.9|7531.4|7524.4|0
1691756700000|2023-08-11 12:25:00|7531.6|7524.6|7534.1|7527.1|7534.6|7527.6|7530.4|7523.4|0
1691757000000|2023-08-11 12:30:00|7533.9|7526.9|7528.4|7521.4|7537.9|7530.9|7522.1|7515.1|0
1691757300000|2023-08-11 12:35:00|7528.1|7521.1|7529.1|7522.1|7535.9|7528.9|7526.9|7519.9|0
1691757600000|2023-08-11 12:40:00|7528.9|7521.9|7524.4|7517.4|7534.6|7527.6|7523.6|7516.6|0
1691757900000|2023-08-11 12:45:00|7524.1|7517.1|7523.1|7516.1|7527.4|7520.4|7520.9|7513.9|0
1691758200000|2023-08-11 12:50:00|7522.6|7515.6|7511.4|7504.4|7523.1|7516.1|7510.4|7503.4|0
1691758500000|2023-08-11 12:55:00|7511.9|7504.9|7513.9|7506.9|7515.9|7508.9|7511.9|7504.9|0
1691758800000|2023-08-11 13:00:00|7513.4|7506.4|7519.4|7512.4|7521.4|7514.4|7511.6|7504.6|0
1691759100000|2023-08-11 13:05:00|7519.1|7512.1|7526.1|7519.1|7526.9|7519.9|7518.4|7511.4|0
1691759400000|2023-08-11 13:10:00|7526.9|7519.9|7526.4|7519.4|7528.4|7521.4|7522.4|7515.4|0
1691759700000|2023-08-11 13:15:00|7526.1|7519.1|7519.9|7512.9|7526.4|7519.4|7519.9|7512.9|0
1691760000000|2023-08-11 13:20:00|7520.4|7513.4|7520.6|7513.6|7524.4|7517.4|7519.9|7512.9|0
1691760300000|2023-08-11 13:25:00|7520.9|7513.9|7520.9|7513.9|7525.4|7518.4|7519.4|7512.4|0
1691760600000|2023-08-11 13:30:00|7521.6|7514.6|7525.1|7518.1|7526.4|7519.4|7515.1|7508.1|0
1691760900000|2023-08-11 13:35:00|7524.9|7517.9|7533.4|7526.4|7537.4|7530.4|7524.6|7517.6|0
1691761200000|2023-08-11 13:40:00|7533.6|7526.6|7527.4|7520.4|7534.4|7527.4|7522.4|7515.4|0
1691761500000|2023-08-11 13:45:00|7527.9|7520.9|7522.1|7515.1|7527.9|7520.9|7519.4|7512.4|0
1691761800000|2023-08-11 13:50:00|7522.4|7515.4|7518.9|7511.9|7525.6|7518.6|7517.9|7510.9|0
1691762100000|2023-08-11 13:55:00|7519.4|7512.4|7524.4|7517.4|7526.1|7519.1|7519.1|7512.1|0
1691762400000|2023-08-11 14:00:00|7528.6|7521.6|7531.4|7524.4|7536.1|7529.1|7527.6|7520.6|0
1691762700000|2023-08-11 14:05:00|7531.6|7524.6|7526.9|7519.9|7534.1|7527.1|7523.6|7516.6|0
1691763000000|2023-08-11 14:10:00|7526.8|7519.8|7527.3|7520.3|7531|7524|7519.5|7512.5|0
1691763300000|2023-08-11 14:15:00|7527.5|7520.5|7529|7522|7532.3|7525.3|7526.8|7519.8|0
1691763600000|2023-08-11 14:20:00|7530.5|7523.5|7536|7529|7536.3|7529.3|7530.5|7523.5|0
1691763900000|2023-08-11 14:25:00|7535.5|7528.5|7531.8|7524.8|7536.3|7529.3|7530.3|7523.3|0
1691764200000|2023-08-11 14:30:00|7532|7525|7531.3|7524.3|7534.3|7527.3|7528.8|7521.8|0
1691764500000|2023-08-11 14:35:00|7530.8|7523.8|7543.5|7536.5|7543.5|7536.5|7528.8|7521.8|0
1691764800000|2023-08-11 14:40:00|7543.3|7536.3|7542|7535|7545.3|7538.3|7537.3|7530.3|0
1691765100000|2023-08-11 14:45:00|7542.3|7535.3|7541.3|7534.3|7545.3|7538.3|7539.8|7532.8|0
1691765400000|2023-08-11 14:50:00|7541|7534|7535.3|7528.3|7541|7534|7531.8|7524.8|0
1691765700000|2023-08-11 14:55:00|7535.8|7528.8|7534.3|7527.3|7538.3|7531.3|7532|7525|0
1691766000000|2023-08-11 15:00:00|7534.8|7527.8|7537.8|7530.8|7539.3|7532.3|7534|7527|0
1691766300000|2023-08-11 15:05:00|7537.3|7530.3|7535|7528|7539.3|7532.3|7533.8|7526.8|0
1691766600000|2023-08-11 15:10:00|7534.8|7527.8|7532.8|7525.8|7536|7529|7527|7520|0
1691766900000|2023-08-11 15:15:00|7531.8|7524.8|7528.8|7521.8|7533.3|7526.3|7525.8|7518.8|0
1691767200000|2023-08-11 15:20:00|7529|7522|7526.3|7519.3|7531.5|7524.5|7525|7518|0
1691767500000|2023-08-11 15:25:00|7525.8|7518.8|7526.8|7519.8|7527.5|7520.5|7524.5|7517.5|0
1691767800000|2023-08-11 15:30:00|7526.5|7519.5|7526.8|7519.8|7529|7522|7523.3|7516.3|0
1691768100000|2023-08-11 15:35:00|7526.5|7519.5|7523.5|7516.5|7528.5|7521.5|7523.5|7516.5|0
1691768400000|2023-08-11 15:40:00|7523.3|7516.3|7527.8|7520.8|7528.3|7521.3|7522.8|7515.8|0
1691768700000|2023-08-11 15:45:00|7527.5|7520.5|7528.5|7521.5|7529.3|7522.3|7524.8|7517.8|0
1691769000000|2023-08-11 15:50:00|7528.3|7521.3|7525.8|7518.8|7528.3|7521.3|7524.8|7517.8|0
1691769300000|2023-08-11 15:55:00|7526|7519|7531.5|7524.5|7532.8|7525.8|7524.3|7517.3|0
1691769600000|2023-08-11 16:00:00|7531.8|7524.8|7530.3|7523.3|7533.5|7526.5|7528.8|7521.8|0
1691769900000|2023-08-11 16:05:00|7530|7523|7529.8|7522.8|7532.3|7525.3|7528.8|7521.8|0
1691770200000|2023-08-11 16:10:00|7530.3|7523.3|7533.8|7526.8|7534.3|7527.3|7529.3|7522.3|0
1691770500000|2023-08-11 16:15:00|7534|7527|7531.3|7524.3|7536|7529|7530.8|7523.8|0
1691770800000|2023-08-11 16:20:00|7530.8|7523.8|7530|7523|7533|7526|7529.8|7522.8|0
1691771100000|2023-08-11 16:25:00|7530.3|7523.3|7530.5|7523.5|7530.8|7523.8|7527|7520|0
1691771400000|2023-08-11 16:30:00|7530.8|7523.8|7532.3|7525.3|7532.8|7525.8|7530.5|7523.5|0
1691771700000|2023-08-11 16:35:00|7532.5|7525.5|7528.3|7521.3|7532.5|7525.5|7527.8|7520.8|0
1691772000000|2023-08-11 16:40:00|7528|7521|7527.5|7520.5|7528.3|7521.3|7526.5|7519.5|0
1691772300000|2023-08-11 16:45:00|7527.8|7520.8|7526|7519|7528.3|7521.3|7524.8|7517.8|0
1691772600000|2023-08-11 16:50:00|7525.8|7518.8|7526.8|7519.8|7528.5|7521.5|7525.8|7518.8|0
1691772900000|2023-08-11 16:55:00|7526.5|7519.5|7529|7522|7529.3|7522.3|7526.3|7519.3|0
1691773200000|2023-08-11 17:00:00|7529.3|7522.3|7529.8|7522.8|7531|7524|7529.3|7522.3|0
1691773500000|2023-08-11 17:05:00|7529.3|7522.3|7525.5|7518.5|7529.3|7522.3|7523.8|7516.8|0
1691773800000|2023-08-11 17:10:00|7525.3|7518.3|7525.8|7518.8|7527|7520|7525|7518|0
1691774100000|2023-08-11 17:15:00|7526|7519|7528.3|7521.3|7528.8|7521.8|7525.5|7518.5|0
1691774400000|2023-08-11 17:20:00|7528.5|7521.5|7530|7523|7530.8|7523.8|7528.5|7521.5|0
1691774700000|2023-08-11 17:25:00|7529.8|7522.8|7532.3|7525.3|7533.3|7526.3|7529.8|7522.8|0
1691775000000|2023-08-11 17:30:00|7532.5|7525.5|7530.3|7523.3|7532.8|7525.8|7530.3|7523.3|0
1691775300000|2023-08-11 17:35:00|7530.5|7523.5|7529.5|7522.5|7530.8|7523.8|7528|7521|0
1691775600000|2023-08-11 17:40:00|7529.3|7522.3|7527.3|7520.3|7530.3|7523.3|7526.3|7519.3|0
1691775900000|2023-08-11 17:45:00|7527.5|7520.5|7528.5|7521.5|7528.8|7521.8|7526.5|7519.5|0
1691776200000|2023-08-11 17:50:00|7528.3|7521.3|7528.8|7521.8|7529|7522|7526.8|7519.8|0
1691776500000|2023-08-11 17:55:00|7528.3|7521.3|7529.5|7522.5|7530|7523|7527.3|7520.3|0
1691776800000|2023-08-11 18:00:00|7529.8|7522.8|7530.3|7523.3|7532|7525|7529.3|7522.3|0
1691777100000|2023-08-11 18:05:00|7530.5|7523.5|7531.3|7524.3|7533.3|7526.3|7530.5|7523.5|0
1691777400000|2023-08-11 18:10:00|7531.8|7524.8|7531.3|7524.3|7532.3|7525.3|7530.5|7523.5|0
1691777700000|2023-08-11 18:15:00|7531.5|7524.5|7533.5|7526.5|7533.5|7526.5|7530.8|7523.8|0
1691778000000|2023-08-11 18:20:00|7533.3|7526.3|7533.3|7526.3|7533.8|7526.8|7530.3|7523.3|0
1691778300000|2023-08-11 18:25:00|7533.5|7526.5|7532.8|7525.8|7535.3|7528.3|7532.8|7525.8|0
1691778600000|2023-08-11 18:30:00|7533|7526|7534|7527|7536.5|7529.5|7533|7526|0
1691778900000|2023-08-11 18:35:00|7533.8|7526.8|7534.8|7527.8|7534.8|7527.8|7532|7525|0
1691779200000|2023-08-11 18:40:00|7535|7528|7533.5|7526.5|7535.5|7528.5|7532.5|7525.5|0
1691779500000|2023-08-11 18:45:00|7533.8|7526.8|7535.5|7528.5|7536|7529|7533.8|7526.8|0
1691779800000|2023-08-11 18:50:00|7535.3|7528.3|7536.8|7529.8|7537|7530|7534.3|7527.3|0
1691780100000|2023-08-11 18:55:00|7537|7530|7537.3|7530.3|7538.3|7531.3|7536.5|7529.5|0
1691780400000|2023-08-11 19:00:00|7537.5|7530.5|7536.3|7529.3|7537.8|7530.8|7535.3|7528.3|0
1691780700000|2023-08-11 19:05:00|7536.8|7529.8|7534|7527|7537.3|7530.3|7534|7527|0
1691781000000|2023-08-11 19:10:00|7533.8|7526.8|7535|7528|7535.8|7528.8|7533.3|7526.3|0
1691781300000|2023-08-11 19:15:00|7534.8|7527.8|7536.8|7529.8|7537.3|7530.3|7534.3|7527.3|0
1691781600000|2023-08-11 19:20:00|7536.5|7529.5|7537.8|7530.8|7538.3|7531.3|7535.8|7528.8|0
1691781900000|2023-08-11 19:25:00|7538|7531|7537.8|7530.8|7539.3|7532.3|7537.5|7530.5|0
1691782200000|2023-08-11 19:30:00|7537.5|7530.5|7538.5|7531.5|7538.8|7531.8|7537|7530|0
1691782500000|2023-08-11 19:35:00|7538.8|7531.8|7537|7530|7539.3|7532.3|7535.8|7528.8|0
1691782800000|2023-08-11 19:40:00|7536.8|7529.8|7538.3|7531.3|7538.8|7531.8|7535.8|7528.8|0
1691783100000|2023-08-11 19:45:00|7537.8|7530.8|7539.3|7532.3|7539.8|7532.8|7536.5|7529.5|0
1691783400000|2023-08-11 19:50:00|7538.8|7531.8|7540|7533|7542|7535|7537.8|7530.8|0
1691783700000|2023-08-11 19:55:00|7539.3|7532.3|7539.2|7532.2|7539.8|7532.8|7531.5|7524.5|0
1691784000000|2023-08-11 20:00:00|7539.8|7532.8|7541.6|7534.6|7542.6|7535.6|7539.8|7532.8|0
1691784300000|2023-08-11 20:05:00|7541.5|7534.5|7541.4|7534.4|7541.9|7534.9|7541|7534|0
1691784600000|2023-08-11 20:10:00|7541.5|7534.5|7542.6|7535.6|7543.2|7536.2|7540.9|7533.9|0
1691784900000|2023-08-11 20:15:00|7542.5|7535.5|7540.7|7533.7|7542.6|7535.6|7540.4|7533.4|0
1691785200000|2023-08-11 20:20:00|7541|7534|7541.2|7534.2|7541.2|7534.2|7539.6|7532.6|0
1691785500000|2023-08-11 20:25:00|7541.1|7534.1|7539.5|7532.5|7541.1|7534.1|7539.5|7532.5|0
1691785800000|2023-08-11 20:30:00|7539.4|7532.4|7538.8|7531.8|7539.5|7532.5|7538.8|7531.8|0
1691786100000|2023-08-11 20:35:00|7538.9|7531.9|7539.4|7532.4|7539.4|7532.4|7538.8|7531.8|0
1691786400000|2023-08-11 20:40:00|7539.3|7532.3|7539.6|7532.6|7539.6|7532.6|7539.1|7532.1|0
1691786700000|2023-08-11 20:45:00|7539.7|7532.7|7538.8|7531.8|7539.9|7532.9|7538.6|7531.6|0
1691787000000|2023-08-11 20:50:00|7538.7|7531.7|7539.7|7532.7|7540|7533|7538.6|7531.6|0
1691787300000|2023-08-11 20:55:00|7539.6|7532.6|7533.3|7526.3|7539.7|7532.7|7532.7|7525.7|0
1691828400000|2023-08-12 08:20:00|7533.4|7526.4|7533.4|7526.4|7533.4|7526.4|7533.4|7526.4|0
1691850600000|2023-08-12 14:30:00|7532.4|7525.4|7532.5|7525.5|7532.5|7525.5|7532.4|7525.4|0
1691854500000|2023-08-12 15:35:00|7532.7|7525.7|7532.7|7525.7|7532.7|7525.7|7532.7|7525.7|0
1691858100000|2023-08-12 16:35:00|7532.6|7525.6|7532.6|7525.6|7532.6|7525.6|7532.6|7525.6|0
1691869500000|2023-08-12 19:45:00|7532.4|7525.4|7532.4|7525.4|7532.4|7525.4|7532.4|7525.4|0
1691884800000|2023-08-13 00:00:00|7532.5|7525.5|7532.5|7525.5|7532.5|7525.5|7532.5|7525.5|0
1691908200000|2023-08-13 06:30:00|7532.6|7525.6|7532.6|7525.6|7532.6|7525.6|7532.6|7525.6|0
1691913000000|2023-08-13 07:50:00|7532.8|7525.8|7532.8|7525.8|7532.8|7525.8|7532.8|7525.8|0
1691913900000|2023-08-13 08:05:00|7533|7526|7533|7526|7533|7526|7533|7526|0
1691923500000|2023-08-13 10:45:00|7533.1|7526.1|7533.1|7526.1|7533.1|7526.1|7533.1|7526.1|0
1691960400000|2023-08-13 21:00:00|7536.5|7529.5|7536.5|7529.5|7536.5|7529.5|7536.5|7529.5|0
1691964000000|2023-08-13 22:00:00|7533.3|7526.3|7545.9|7538.9|7547.7|7540.7|7533.3|7526.3|0
1691964300000|2023-08-13 22:05:00|7546|7539|7544.6|7537.6|7546.3|7539.3|7543.4|7536.4|0
1691964600000|2023-08-13 22:10:00|7544.5|7537.5|7546.4|7539.4|7546.6|7539.6|7542.9|7535.9|0
1691964900000|2023-08-13 22:15:00|7546.5|7539.5|7545.5|7538.5|7547|7540|7545.2|7538.2|0
1691965200000|2023-08-13 22:20:00|7545.6|7538.6|7547.7|7540.7|7547.8|7540.8|7545.1|7538.1|0
1691965500000|2023-08-13 22:25:00|7547.6|7540.6|7547.7|7540.7|7548.3|7541.3|7547|7540|0
1691965800000|2023-08-13 22:30:00|7547.8|7540.8|7549.9|7542.9|7550.4|7543.4|7547.4|7540.4|0
1691966100000|2023-08-13 22:35:00|7550.1|7543.1|7549.4|7542.4|7550.1|7543.1|7549.2|7542.2|0
1691966400000|2023-08-13 22:40:00|7549.3|7542.3|7549.2|7542.2|7549.5|7542.5|7548.7|7541.7|0
1691966700000|2023-08-13 22:45:00|7549.4|7542.4|7548.9|7541.9|7550.1|7543.1|7548.6|7541.6|0
1691967000000|2023-08-13 22:50:00|7548.8|7541.8|7548.7|7541.7|7549.5|7542.5|7548.6|7541.6|0
1691967300000|2023-08-13 22:55:00|7548.6|7541.6|7548.6|7541.6|7549.4|7542.4|7548.1|7541.1|0
1691967600000|2023-08-13 23:00:00|7548.5|7541.5|7546.4|7539.4|7548.5|7541.5|7545.8|7538.8|0
1691967900000|2023-08-13 23:05:00|7546.3|7539.3|7546.8|7539.8|7546.8|7539.8|7545.8|7538.8|0
1691968200000|2023-08-13 23:10:00|7546.7|7539.7|7547.9|7540.9|7548.8|7541.8|7546.4|7539.4|0
1691968500000|2023-08-13 23:15:00|7548|7541|7549.3|7542.3|7549.3|7542.3|7547.9|7540.9|0
1691968800000|2023-08-13 23:20:00|7549.2|7542.2|7548.1|7541.1|7549.2|7542.2|7548.1|7541.1|0
1691969100000|2023-08-13 23:25:00|7548.2|7541.2|7548.1|7541.1|7548.4|7541.4|7547.5|7540.5|0
1691969400000|2023-08-13 23:30:00|7548.2|7541.2|7547.5|7540.5|7548.7|7541.7|7547.5|7540.5|0
1691969700000|2023-08-13 23:35:00|7547.6|7540.6|7547.2|7540.2|7548.1|7541.1|7547.2|7540.2|0
1691970000000|2023-08-13 23:40:00|7547.1|7540.1|7547.5|7540.5|7547.8|7540.8|7546.9|7539.9|0
1691970300000|2023-08-13 23:45:00|7547.6|7540.6|7546.6|7539.6|7548.4|7541.4|7546.6|7539.6|0
1691970600000|2023-08-13 23:50:00|7546.5|7539.5|7545.6|7538.6|7546.8|7539.8|7545.3|7538.3|0
1691970900000|2023-08-13 23:55:00|7545.5|7538.5|7545.1|7538.1|7546.5|7539.5|7544.1|7537.1|0
1691971200000|2023-08-14 00:00:00|7544.8|7537.8|7543|7536|7547.7|7540.7|7540.8|7533.8|0
1691971500000|2023-08-14 00:05:00|7542|7535|7547.8|7540.8|7548|7541|7542|7535|0
1691971800000|2023-08-14 00:10:00|7548.3|7541.3|7550.3|7543.3|7550.3|7543.3|7547|7540|0
1691972100000|2023-08-14 00:15:00|7550.5|7543.5|7547.5|7540.5|7550.5|7543.5|7544.8|7537.8|0
1691972400000|2023-08-14 00:20:00|7548.3|7541.3|7551|7544|7551.5|7544.5|7547.5|7540.5|0
1691972700000|2023-08-14 00:25:00|7551.3|7544.3|7552.3|7545.3|7552.5|7545.5|7551|7544|0
1691973000000|2023-08-14 00:30:00|7552.5|7545.5|7549|7542|7555.3|7548.3|7548.3|7541.3|0
1691973300000|2023-08-14 00:35:00|7549.3|7542.3|7547.5|7540.5|7549.8|7542.8|7547.5|7540.5|0
1691973600000|2023-08-14 00:40:00|7547.8|7540.8|7546|7539|7547.8|7540.8|7546|7539|0
1691973900000|2023-08-14 00:45:00|7546.5|7539.5|7546|7539|7546.8|7539.8|7545.3|7538.3|0
1691974200000|2023-08-14 00:50:00|7545.5|7538.5|7546|7539|7546.5|7539.5|7545.5|7538.5|0
1691974500000|2023-08-14 00:55:00|7546.3|7539.3|7543.8|7536.8|7546.3|7539.3|7542.5|7535.5|0
1691974800000|2023-08-14 01:00:00|7543.5|7536.5|7539.5|7532.5|7544.5|7537.5|7539|7532|0
1691975100000|2023-08-14 01:05:00|7539.8|7532.8|7543.3|7536.3|7543.5|7536.5|7539.5|7532.5|0
1691975400000|2023-08-14 01:10:00|7543|7536|7543|7536|7544.3|7537.3|7542.8|7535.8|0
1691975700000|2023-08-14 01:15:00|7542.8|7535.8|7543|7536|7545|7538|7541.5|7534.5|0
1691976000000|2023-08-14 01:20:00|7542.8|7535.8|7538.8|7531.8|7542.8|7535.8|7534.8|7527.8|0
1691976300000|2023-08-14 01:25:00|7538.5|7531.5|7540|7533|7541|7534|7538.5|7531.5|0
1691976600000|2023-08-14 01:30:00|7540.3|7533.3|7536.3|7529.3|7540.3|7533.3|7536.3|7529.3|0
1691976900000|2023-08-14 01:35:00|7536|7529|7533.5|7526.5|7536.5|7529.5|7532.5|7525.5|0
1691977200000|2023-08-14 01:40:00|7533.3|7526.3|7538.5|7531.5|7540.3|7533.3|7533.3|7526.3|0
1691977500000|2023-08-14 01:45:00|7539|7532|7536.5|7529.5|7539.5|7532.5|7535.8|7528.8|0
1691977800000|2023-08-14 01:50:00|7536.8|7529.8|7535.8|7528.8|7540.5|7533.5|7535.8|7528.8|0
1691978100000|2023-08-14 01:55:00|7536|7529|7536.5|7529.5|7537.5|7530.5|7535.8|7528.8|0
1691978400000|2023-08-14 02:00:00|7536.8|7529.8|7532.5|7525.5|7537.3|7530.3|7532|7525|0
1691978700000|2023-08-14 02:05:00|7532.3|7525.3|7532.3|7525.3|7536.5|7529.5|7531.8|7524.8|0
1691979000000|2023-08-14 02:10:00|7532.5|7525.5|7524|7517|7532.5|7525.5|7522.8|7515.8|0
1691979300000|2023-08-14 02:15:00|7524.3|7517.3|7524|7517|7525.5|7518.5|7522|7515|0
1691979600000|2023-08-14 02:20:00|7523.8|7516.8|7524.3|7517.3|7525.5|7518.5|7523.5|7516.5|0
1691979900000|2023-08-14 02:25:00|7524.5|7517.5|7522|7515|7525.8|7518.8|7522|7515|0
1691980200000|2023-08-14 02:30:00|7522.5|7515.5|7523.5|7516.5|7524|7517|7521.3|7514.3|0
1691980500000|2023-08-14 02:35:00|7523.8|7516.8|7525.5|7518.5|7525.8|7518.8|7523.3|7516.3|0
1691980800000|2023-08-14 02:40:00|7525|7518|7522|7515|7525.5|7518.5|7519.5|7512.5|0
1691981100000|2023-08-14 02:45:00|7522.3|7515.3|7523.5|7516.5|7523.5|7516.5|7522|7515|0
1691981400000|2023-08-14 02:50:00|7523.3|7516.3|7522|7515|7523.8|7516.8|7522|7515|0
1691981700000|2023-08-14 02:55:00|7521.5|7514.5|7520|7513|7522|7515|7520|7513|0
1691982000000|2023-08-14 03:00:00|7520.3|7513.3|7518.5|7511.5|7520.5|7513.5|7518|7511|0
1691982300000|2023-08-14 03:05:00|7519|7512|7518|7511|7521|7514|7518|7511|0
1691982600000|2023-08-14 03:10:00|7517.8|7510.8|7516.5|7509.5|7518|7511|7515.5|7508.5|0
1691982900000|2023-08-14 03:15:00|7516.8|7509.8|7519.5|7512.5|7519.5|7512.5|7516.5|7509.5|0
1691983200000|2023-08-14 03:20:00|7519.3|7512.3|7516|7509|7519.3|7512.3|7516|7509|0
1691983500000|2023-08-14 03:25:00|7516.3|7509.3|7518|7511|7519.3|7512.3|7516.3|7509.3|0
1691983800000|2023-08-14 03:30:00|7518.3|7511.3|7517|7510|7519.5|7512.5|7516.3|7509.3|0
1691984100000|2023-08-14 03:35:00|7516.5|7509.5|7516.5|7509.5|7517.3|7510.3|7516|7509|0
1691984400000|2023-08-14 03:40:00|7516.8|7509.8|7514.5|7507.5|7516.8|7509.8|7514.5|7507.5|0
1691984700000|2023-08-14 03:45:00|7514.3|7507.3|7516|7509|7516|7509|7514.3|7507.3|0
1691985000000|2023-08-14 03:50:00|7515.8|7508.8|7509.5|7502.5|7515.8|7508.8|7507.5|7500.5|0
1691985300000|2023-08-14 03:55:00|7510.5|7503.5|7517|7510|7517|7510|7510.5|7503.5|0
1691985600000|2023-08-14 04:00:00|7516.8|7509.8|7515.5|7508.5|7517|7510|7513|7506|0
1691985900000|2023-08-14 04:05:00|7516|7509|7514|7507|7516|7509|7513.3|7506.3|0
1691986200000|2023-08-14 04:10:00|7514.5|7507.5|7515|7508|7515|7508|7513.5|7506.5|0
1691986500000|2023-08-14 04:15:00|7514.5|7507.5|7515|7508|7515.3|7508.3|7512.8|7505.8|0
1691986800000|2023-08-14 04:20:00|7514.5|7507.5|7515|7508|7515.5|7508.5|7513.5|7506.5|0
1691987100000|2023-08-14 04:25:00|7515.3|7508.3|7515.3|7508.3|7515.8|7508.8|7514.5|7507.5|0
1691987400000|2023-08-14 04:30:00|7515|7508|7514.5|7507.5|7515.3|7508.3|7514|7507|0
1691987700000|2023-08-14 04:35:00|7514.8|7507.8|7515|7508|7515|7508|7514.5|7507.5|0
1691988000000|2023-08-14 04:40:00|7514.8|7507.8|7514|7507|7516|7509|7514|7507|0
1691988300000|2023-08-14 04:45:00|7514.3|7507.3|7514|7507|7514.5|7507.5|7513.3|7506.3|0
1691988600000|2023-08-14 04:50:00|7514.5|7507.5|7512.8|7505.8|7514.5|7507.5|7512.5|7505.5|0
1691988900000|2023-08-14 04:55:00|7513|7506|7509.3|7502.3|7513|7506|7508.3|7501.3|0
1691989200000|2023-08-14 05:00:00|7510|7503|7510.8|7503.8|7511|7504|7508.8|7501.8|0
1691989500000|2023-08-14 05:05:00|7510.3|7503.3|7508|7501|7510.3|7503.3|7508|7501|0
1691989800000|2023-08-14 05:10:00|7508.3|7501.3|7510.5|7503.5|7511|7504|7508.3|7501.3|0
1691990100000|2023-08-14 05:15:00|7510.3|7503.3|7509.3|7502.3|7510.5|7503.5|7509.3|7502.3|0
1691990400000|2023-08-14 05:20:00|7509.5|7502.5|7510.5|7503.5|7512|7505|7508.3|7501.3|0
1691990700000|2023-08-14 05:25:00|7511|7504|7511.5|7504.5|7512.5|7505.5|7510.3|7503.3|0
1691991000000|2023-08-14 05:30:00|7511.8|7504.8|7509.5|7502.5|7511.8|7504.8|7508.8|7501.8|0
1691991300000|2023-08-14 05:35:00|7509.8|7502.8|7513.8|7506.8|7513.8|7506.8|7509.8|7502.8|0
1691991600000|2023-08-14 05:40:00|7514|7507|7515|7508|7516.5|7509.5|7513.5|7506.5|0
1691991900000|2023-08-14 05:45:00|7514.8|7507.8|7513.5|7506.5|7514.8|7507.8|7513|7506|0
1691992200000|2023-08-14 05:50:00|7513.8|7506.8|7513.5|7506.5|7516.8|7509.8|7512.8|7505.8|0
1691992500000|2023-08-14 05:55:00|7513.3|7506.3|7511|7504|7513.8|7506.8|7510.3|7503.3|0
1691992800000|2023-08-14 06:00:00|7511.5|7504.5|7511|7504|7516|7509|7510.3|7503.3|0
1691993100000|2023-08-14 06:05:00|7510.8|7503.8|7511|7504|7513|7506|7507.8|7500.8|0
1691993400000|2023-08-14 06:10:00|7511.3|7504.3|7512|7505|7512|7505|7508.3|7501.3|0
1691993700000|2023-08-14 06:15:00|7511.8|7504.8|7514.3|7507.3|7515.5|7508.5|7511.5|7504.5|0
1691994000000|2023-08-14 06:20:00|7514|7507|7514|7507|7517|7510|7513|7506|0
1691994300000|2023-08-14 06:25:00|7514.3|7507.3|7517|7510|7518|7511|7514.3|7507.3|0
1691994600000|2023-08-14 06:30:00|7517.8|7510.8|7517|7510|7517.8|7510.8|7515.3|7508.3|0
1691994900000|2023-08-14 06:35:00|7516.8|7509.8|7514.3|7507.3|7517|7510|7514.3|7507.3|0
1691995200000|2023-08-14 06:40:00|7514.5|7507.5|7517|7510|7517.3|7510.3|7513.8|7506.8|0
1691995500000|2023-08-14 06:45:00|7516.8|7509.8|7518|7511|7518.3|7511.3|7516.3|7509.3|0
1691995800000|2023-08-14 06:50:00|7517.8|7510.8|7520.3|7513.3|7520.5|7513.5|7517.5|7510.5|0
1691996100000|2023-08-14 06:55:00|7521|7514|7521.3|7514.3|7523.3|7516.3|7519.3|7512.3|0
1691996400000|2023-08-14 07:00:00|7518.3|7511.3|7523.8|7516.8|7527.8|7520.8|7515|7508|0
1691996700000|2023-08-14 07:05:00|7524|7517|7517.3|7510.3|7527.5|7520.5|7516.8|7509.8|0
1691997000000|2023-08-14 07:10:00|7517|7510|7509.5|7502.5|7518|7511|7504.5|7497.5|0
1691997300000|2023-08-14 07:15:00|7509.3|7502.3|7509.3|7502.3|7514.8|7507.8|7505.5|7498.5|0
1691997600000|2023-08-14 07:20:00|7509.8|7502.8|7514.5|7507.5|7515.8|7508.8|7504.8|7497.8|0
1691997900000|2023-08-14 07:25:00|7513.5|7506.5|7506.8|7499.8|7514.3|7507.3|7506.8|7499.8|0
1691998200000|2023-08-14 07:30:00|7507.3|7500.3|7510|7503|7513.3|7506.3|7504.8|7497.8|0
1691998500000|2023-08-14 07:35:00|7509.3|7502.3|7503.5|7496.5|7510.3|7503.3|7502.8|7495.8|0
1691998800000|2023-08-14 07:40:00|7502.8|7495.8|7496.8|7489.8|7505.3|7498.3|7496.3|7489.3|0
1691999100000|2023-08-14 07:45:00|7496.5|7489.5|7503.3|7496.3|7504.5|7497.5|7496.5|7489.5|0
1691999400000|2023-08-14 07:50:00|7503.5|7496.5|7522|7515|7523.8|7516.8|7503.5|7496.5|0
1691999700000|2023-08-14 07:55:00|7522.8|7515.8|7533.8|7526.8|7535.8|7528.8|7522.8|7515.8|0
1692000000000|2023-08-14 08:00:00|7532.3|7525.3|7530.3|7523.3|7537.3|7530.3|7527.8|7520.8|0
1692000300000|2023-08-14 08:05:00|7530.5|7523.5|7531|7524|7533.5|7526.5|7526.3|7519.3|0
1692000600000|2023-08-14 08:10:00|7531.3|7524.3|7523.3|7516.3|7533|7526|7520.3|7513.3|0
1692000900000|2023-08-14 08:15:00|7523.5|7516.5|7518.8|7511.8|7527.1|7520.1|7517.6|7510.6|0
1692001200000|2023-08-14 08:20:00|7519.1|7512.1|7525.3|7518.3|7529.1|7522.1|7518.1|7511.1|0
1692001500000|2023-08-14 08:25:00|7525.1|7518.1|7518.1|7511.1|7526.8|7519.8|7517.6|7510.6|0
1692001800000|2023-08-14 08:30:00|7517.6|7510.6|7517.1|7510.1|7518.1|7511.1|7511.6|7504.6|0
1692002100000|2023-08-14 08:35:00|7516.8|7509.8|7517.8|7510.8|7524.1|7517.1|7516.8|7509.8|0
1692002400000|2023-08-14 08:40:00|7518.1|7511.1|7516.1|7509.1|7520.8|7513.8|7516.1|7509.1|0
1692002700000|2023-08-14 08:45:00|7515.8|7508.8|7516.6|7509.6|7519.6|7512.6|7515.8|7508.8|0
1692003000000|2023-08-14 08:50:00|7516.8|7509.8|7514.6|7507.6|7521.1|7514.1|7513.1|7506.1|0
1692003300000|2023-08-14 08:55:00|7515.1|7508.1|7511.6|7504.6|7515.1|7508.1|7510.3|7503.3|0
1692003600000|2023-08-14 09:00:00|7511.3|7504.3|7515.1|7508.1|7515.1|7508.1|7510.1|7503.1|0
1692003900000|2023-08-14 09:05:00|7516.1|7509.1|7511.6|7504.6|7516.1|7509.1|7510.6|7503.6|0
1692004200000|2023-08-14 09:10:00|7511.3|7504.3|7514.1|7507.1|7515.3|7508.3|7506.1|7499.1|0
1692004500000|2023-08-14 09:15:00|7514.6|7507.6|7516.3|7509.3|7518.6|7511.6|7511.6|7504.6|0
1692004800000|2023-08-14 09:20:00|7516.1|7509.1|7514.6|7507.6|7518.6|7511.6|7514.1|7507.1|0
1692005100000|2023-08-14 09:25:00|7514.1|7507.1|7517.1|7510.1|7519.1|7512.1|7514.1|7507.1|0
1692005400000|2023-08-14 09:30:00|7517.3|7510.3|7512.6|7505.6|7518.1|7511.1|7509.8|7502.8|0
1692005700000|2023-08-14 09:35:00|7512.1|7505.1|7509.1|7502.1|7516.6|7509.6|7509.1|7502.1|0
1692006000000|2023-08-14 09:40:00|7508.6|7501.6|7505.1|7498.1|7510.3|7503.3|7505.1|7498.1|0
1692006300000|2023-08-14 09:45:00|7504.6|7497.6|7503.3|7496.3|7505.1|7498.1|7501.1|7494.1|0
1692006600000|2023-08-14 09:50:00|7503.6|7496.6|7504.3|7497.3|7507.3|7500.3|7502.6|7495.6|0
1692006900000|2023-08-14 09:55:00|7504.6|7497.6|7509.6|7502.6|7510.3|7503.3|7504.1|7497.1|0
1692007200000|2023-08-14 10:00:00|7510.3|7503.3|7507.3|7500.3|7511.1|7504.1|7506.6|7499.6|0
1692007500000|2023-08-14 10:05:00|7507.6|7500.6|7513.8|7506.8|7517.1|7510.1|7507.6|7500.6|0
1692007800000|2023-08-14 10:10:00|7514.1|7507.1|7508.1|7501.1|7514.1|7507.1|7507.3|7500.3|0
1692008100000|2023-08-14 10:15:00|7508.3|7501.3|7510.6|7503.6|7511.1|7504.1|7507.6|7500.6|0
1692008400000|2023-08-14 10:20:00|7510.8|7503.8|7508.8|7501.8|7513.6|7506.6|7508.3|7501.3|0
1692008700000|2023-08-14 10:25:00|7509.1|7502.1|7507.3|7500.3|7509.1|7502.1|7506.6|7499.6|0
1692009000000|2023-08-14 10:30:00|7507.6|7500.6|7508.6|7501.6|7509.6|7502.6|7505.8|7498.8|0
1692009300000|2023-08-14 10:35:00|7508.3|7501.3|7512.1|7505.1|7512.1|7505.1|7507.6|7500.6|0
1692009600000|2023-08-14 10:40:00|7512.6|7505.6|7512.8|7505.8|7513.6|7506.6|7510.1|7503.1|0
1692009900000|2023-08-14 10:45:00|7513.1|7506.1|7514.3|7507.3|7516.1|7509.1|7512.8|7505.8|0
1692010200000|2023-08-14 10:50:00|7514.6|7507.6|7511.1|7504.1|7516.3|7509.3|7511.1|7504.1|0
1692010500000|2023-08-14 10:55:00|7510.6|7503.6|7507.1|7500.1|7511.1|7504.1|7507.1|7500.1|0
1692010800000|2023-08-14 11:00:00|7507.3|7500.3|7502.6|7495.6|7508.1|7501.1|7502.1|7495.1|0
1692011100000|2023-08-14 11:05:00|7502.3|7495.3|7504.3|7497.3|7507.1|7500.1|7501.8|7494.8|0
1692011400000|2023-08-14 11:10:00|7504.1|7497.1|7501.6|7494.6|7504.6|7497.6|7501.3|7494.3|0
1692011700000|2023-08-14 11:15:00|7501.3|7494.3|7499.6|7492.6|7501.3|7494.3|7496.6|7489.6|0
1692012000000|2023-08-14 11:20:00|7499.3|7492.3|7499.6|7492.6|7502.3|7495.3|7498.6|7491.6|0
1692012300000|2023-08-14 11:25:00|7499.1|7492.1|7500.6|7493.6|7500.6|7493.6|7497.6|7490.6|0
1692012600000|2023-08-14 11:30:00|7499.6|7492.6|7499.8|7492.8|7502.1|7495.1|7497.6|7490.6|0
1692012900000|2023-08-14 11:35:00|7499.6|7492.6|7496.6|7489.6|7499.8|7492.8|7496.1|7489.1|0
1692013200000|2023-08-14 11:40:00|7496|7489|7494.5|7487.5|7497.5|7490.5|7493.7|7486.7|0
1692013500000|2023-08-14 11:45:00|7494|7487|7495|7488|7496|7489|7494|7487|0
1692013800000|2023-08-14 11:50:00|7495.2|7488.2|7500|7493|7500.7|7493.7|7495|7488|0
1692014100000|2023-08-14 11:55:00|7499.5|7492.5|7499.5|7492.5|7500|7493|7498.2|7491.2|0
1692014400000|2023-08-14 12:00:00|7499|7492|7491.5|7484.5|7500|7493|7491.5|7484.5|0
1692014700000|2023-08-14 12:05:00|7491|7484|7494.5|7487.5|7495|7488|7487.5|7480.5|0
1692015000000|2023-08-14 12:10:00|7494.7|7487.7|7494.2|7487.2|7495.7|7488.7|7491.5|7484.5|0
1692015300000|2023-08-14 12:15:00|7494|7487|7487.5|7480.5|7496.5|7489.5|7487.5|7480.5|0
1692015600000|2023-08-14 12:20:00|7487|7480|7485.5|7478.5|7488|7481|7483.7|7476.7|0
1692015900000|2023-08-14 12:25:00|7484.5|7477.5|7483.7|7476.7|7488.2|7481.2|7483|7476|0
1692016200000|2023-08-14 12:30:00|7483.5|7476.5|7486|7479|7487.7|7480.7|7480|7473|0
1692016500000|2023-08-14 12:35:00|7485.5|7478.5|7489|7482|7490|7483|7485.2|7478.2|0
1692016800000|2023-08-14 12:40:00|7488.5|7481.5|7485.5|7478.5|7489.5|7482.5|7485|7478|0
1692017100000|2023-08-14 12:45:00|7485.2|7478.2|7488.2|7481.2|7488.2|7481.2|7482.2|7475.2|0
1692017400000|2023-08-14 12:50:00|7488|7481|7495.5|7488.5|7496|7489|7486.5|7479.5|0
1692017700000|2023-08-14 12:55:00|7495.2|7488.2|7494.7|7487.7|7497|7490|7492.5|7485.5|0
1692018000000|2023-08-14 13:00:00|7494.5|7487.5|7494|7487|7495|7488|7491|7484|0
1692018300000|2023-08-14 13:05:00|7493.7|7486.7|7494.5|7487.5|7495|7488|7490|7483|0
1692018600000|2023-08-14 13:10:00|7494|7487|7497|7490|7497|7490|7492.5|7485.5|0
1692018900000|2023-08-14 13:15:00|7497.2|7490.2|7500|7493|7501|7494|7495.2|7488.2|0
1692019200000|2023-08-14 13:20:00|7499.7|7492.7|7502|7495|7504.5|7497.5|7499|7492|0
1692019500000|2023-08-14 13:25:00|7501.7|7494.7|7494.5|7487.5|7503|7496|7491.5|7484.5|0
1692019800000|2023-08-14 13:30:00|7495|7488|7500.5|7493.5|7501.2|7494.2|7493.5|7486.5|0
1692020100000|2023-08-14 13:35:00|7500.7|7493.7|7493.2|7486.2|7500.7|7493.7|7490.7|7483.7|0
1692020400000|2023-08-14 13:40:00|7492.7|7485.7|7485|7478|7493.7|7486.7|7483.5|7476.5|0
1692020700000|2023-08-14 13:45:00|7485.2|7478.2|7486.2|7479.2|7487|7480|7481.5|7474.5|0
1692021000000|2023-08-14 13:50:00|7486|7479|7490|7483|7496|7489|7484.7|7477.7|0
1692021300000|2023-08-14 13:55:00|7489.7|7482.7|7494.5|7487.5|7497|7490|7488.5|7481.5|0
1692021600000|2023-08-14 14:00:00|7493.5|7486.5|7491|7484|7495.5|7488.5|7488.7|7481.7|0
1692021900000|2023-08-14 14:05:00|7491.5|7484.5|7493.7|7486.7|7495|7488|7489.5|7482.5|0
1692022200000|2023-08-14 14:10:00|7493.5|7486.5|7497.5|7490.5|7499.5|7492.5|7492.5|7485.5|0
1692022500000|2023-08-14 14:15:00|7497.7|7490.7|7500.5|7493.5|7502|7495|7496.7|7489.7|0
1692022800000|2023-08-14 14:20:00|7500.7|7493.7|7497|7490|7502|7495|7496.7|7489.7|0
1692023100000|2023-08-14 14:25:00|7497.2|7490.2|7500.7|7493.7|7503.7|7496.7|7497.2|7490.2|0
1692023400000|2023-08-14 14:30:00|7501.5|7494.5|7508.2|7501.2|7508.2|7501.2|7500|7493|0
1692023700000|2023-08-14 14:35:00|7508|7501|7510.2|7503.2|7511|7504|7505.5|7498.5|0
1692024000000|2023-08-14 14:40:00|7510|7503|7509.5|7502.5|7513|7506|7508.2|7501.2|0
1692024300000|2023-08-14 14:45:00|7510|7503|7507|7500|7511|7504|7506.5|7499.5|0
1692024600000|2023-08-14 14:50:00|7506.7|7499.7|7514.2|7507.2|7514.2|7507.2|7505.7|7498.7|0
1692024900000|2023-08-14 14:55:00|7514|7507|7509.5|7502.5|7514|7507|7507.5|7500.5|0
1692025200000|2023-08-14 15:00:00|7510|7503|7505.7|7498.7|7510.5|7503.5|7504.2|7497.2|0
1692025500000|2023-08-14 15:05:00|7505.5|7498.5|7502.2|7495.2|7506|7499|7499|7492|0
1692025800000|2023-08-14 15:10:00|7502.5|7495.5|7499.5|7492.5|7502.7|7495.7|7496.2|7489.2|0
1692026100000|2023-08-14 15:15:00|7499.2|7492.2|7498.5|7491.5|7499.5|7492.5|7495.7|7488.7|0
1692026400000|2023-08-14 15:20:00|7499|7492|7503.5|7496.5|7504.5|7497.5|7498.5|7491.5|0
1692026700000|2023-08-14 15:25:00|7504|7497|7504|7497|7506|7499|7502.5|7495.5|0
1692027000000|2023-08-14 15:30:00|7504.7|7497.7|7510|7503|7510.5|7503.5|7503.7|7496.7|0
1692027300000|2023-08-14 15:35:00|7510.5|7503.5|7510.7|7503.7|7511.5|7504.5|7508.5|7501.5|0
1692027600000|2023-08-14 15:40:00|7510.5|7503.5|7511|7504|7514|7507|7510.2|7503.2|0
1692027900000|2023-08-14 15:45:00|7511.2|7504.2|7511.5|7504.5|7513|7506|7509.5|7502.5|0
1692028200000|2023-08-14 15:50:00|7512|7505|7514|7507|7514.5|7507.5|7511.5|7504.5|0
1692028500000|2023-08-14 15:55:00|7514.5|7507.5|7510.5|7503.5|7515|7508|7510|7503|0
1692028800000|2023-08-14 16:00:00|7511|7504|7512|7505|7512|7505|7510.5|7503.5|0
1692029100000|2023-08-14 16:05:00|7511.5|7504.5|7508.5|7501.5|7512.5|7505.5|7508|7501|0
1692029400000|2023-08-14 16:10:00|7508.7|7501.7|7506|7499|7509|7502|7506|7499|0
1692029700000|2023-08-14 16:15:00|7505.7|7498.7|7505.5|7498.5|7506|7499|7502.5|7495.5|0
1692030000000|2023-08-14 16:20:00|7505.2|7498.2|7502.7|7495.7|7505.5|7498.5|7501.5|7494.5|0
1692030300000|2023-08-14 16:25:00|7502.5|7495.5|7504|7497|7505.2|7498.2|7502|7495|0
1692030600000|2023-08-14 16:30:00|7504.2|7497.2|7504.2|7497.2|7505.5|7498.5|7502.5|7495.5|0
1692030900000|2023-08-14 16:35:00|7504|7497|7506.5|7499.5|7506.7|7499.7|7503.7|7496.7|0
1692031200000|2023-08-14 16:40:00|7506|7499|7507.2|7500.2|7507.2|7500.2|7505|7498|0
1692031500000|2023-08-14 16:45:00|7507.5|7500.5|7509|7502|7510|7503|7506.5|7499.5|0
1692031800000|2023-08-14 16:50:00|7508.7|7501.7|7507|7500|7509.5|7502.5|7506.5|7499.5|0
1692032100000|2023-08-14 16:55:00|7506.7|7499.7|7507.7|7500.7|7508.5|7501.5|7505.7|7498.7|0
1692032400000|2023-08-14 17:00:00|7508|7501|7508.2|7501.2|7509|7502|7507|7500|0
1692032700000|2023-08-14 17:05:00|7508.5|7501.5|7509.5|7502.5|7510.2|7503.2|7508|7501|0
1692033000000|2023-08-14 17:10:00|7509.7|7502.7|7509.5|7502.5|7510|7503|7507.5|7500.5|0
1692033300000|2023-08-14 17:15:00|7510|7503|7509.5|7502.5|7510.5|7503.5|7509|7502|0
1692033600000|2023-08-14 17:20:00|7510|7503|7508.5|7501.5|7510.5|7503.5|7508.2|7501.2|0
1692033900000|2023-08-14 17:25:00|7508.2|7501.2|7509.5|7502.5|7509.5|7502.5|7507.2|7500.2|0
1692034200000|2023-08-14 17:30:00|7509.2|7502.2|7507|7500|7509.7|7502.7|7506.5|7499.5|0
1692034500000|2023-08-14 17:35:00|7507.5|7500.5|7507.7|7500.7|7508|7501|7506.5|7499.5|0
1692034800000|2023-08-14 17:40:00|7507.5|7500.5|7507|7500|7508.5|7501.5|7506.5|7499.5|0
1692035100000|2023-08-14 17:45:00|7507.2|7500.2|7506.5|7499.5|7507.5|7500.5|7506|7499|0
1692035400000|2023-08-14 17:50:00|7506.2|7499.2|7506.2|7499.2|7506.5|7499.5|7505.5|7498.5|0
1692035700000|2023-08-14 17:55:00|7506.5|7499.5|7507|7500|7507|7500|7504|7497|0
1692036000000|2023-08-14 18:00:00|7506.7|7499.7|7505.2|7498.2|7507|7500|7504.5|7497.5|0
1692036300000|2023-08-14 18:05:00|7505|7498|7503.5|7496.5|7505|7498|7501.7|7494.7|0
1692036600000|2023-08-14 18:10:00|7503.2|7496.2|7503.5|7496.5|7505|7498|7502|7495|0
1692036900000|2023-08-14 18:15:00|7503.7|7496.7|7502.5|7495.5|7504.5|7497.5|7501.7|7494.7|0
1692037200000|2023-08-14 18:20:00|7503|7496|7504.2|7497.2|7504.7|7497.7|7502.7|7495.7|0
1692037500000|2023-08-14 18:25:00|7504|7497|7504|7497|7504.5|7497.5|7503|7496|0
1692037800000|2023-08-14 18:30:00|7504.2|7497.2|7503.7|7496.7|7504.5|7497.5|7501|7494|0
1692038100000|2023-08-14 18:35:00|7504|7497|7505.2|7498.2|7505.5|7498.5|7503.7|7496.7|0
1692038400000|2023-08-14 18:40:00|7505|7498|7504.7|7497.7|7506|7499|7504.2|7497.2|0
1692038700000|2023-08-14 18:45:00|7505|7498|7505.7|7498.7|7506.2|7499.2|7503.2|7496.2|0
1692039000000|2023-08-14 18:50:00|7505.5|7498.5|7507.2|7500.2|7507.7|7500.7|7505.5|7498.5|0
1692039300000|2023-08-14 18:55:00|7507|7500|7507.5|7500.5|7508|7501|7506.5|7499.5|0
1692039600000|2023-08-14 19:00:00|7507.7|7500.7|7509.2|7502.2|7510|7503|7507|7500|0
1692039900000|2023-08-14 19:05:00|7509.5|7502.5|7509|7502|7509.7|7502.7|7508|7501|0
1692040200000|2023-08-14 19:10:00|7508.7|7501.7|7510.5|7503.5|7510.5|7503.5|7508.5|7501.5|0
1692040500000|2023-08-14 19:15:00|7510.7|7503.7|7511|7504|7511.5|7504.5|7509.7|7502.7|0
1692040800000|2023-08-14 19:20:00|7511.2|7504.2|7512.5|7505.5|7512.7|7505.7|7511.2|7504.2|0
1692041100000|2023-08-14 19:25:00|7512.2|7505.2|7511.5|7504.5|7512.5|7505.5|7510.5|7503.5|0
1692041400000|2023-08-14 19:30:00|7511.7|7504.7|7511.5|7504.5|7512.5|7505.5|7511|7504|0
1692041700000|2023-08-14 19:35:00|7511.7|7504.7|7512.2|7505.2|7512.5|7505.5|7511.5|7504.5|0
1692042000000|2023-08-14 19:40:00|7512|7505|7514.5|7507.5|7514.5|7507.5|7511.5|7504.5|0
1692042300000|2023-08-14 19:45:00|7515|7508|7514.5|7507.5|7515.5|7508.5|7513.5|7506.5|0
1692042600000|2023-08-14 19:50:00|7514.7|7507.7|7513.7|7506.7|7515|7508|7513|7506|0
1692042900000|2023-08-14 19:55:00|7514|7507|7522.1|7515.1|7522.5|7515.5|7514|7507|0
1692043200000|2023-08-14 20:00:00|7522.2|7515.2|7522|7515|7523.4|7516.4|7520.8|7513.8|0
1692043500000|2023-08-14 20:05:00|7521.9|7514.9|7521|7514|7521.9|7514.9|7521|7514|0
1692043800000|2023-08-14 20:10:00|7521.1|7514.1|7521.5|7514.5|7521.6|7514.6|7520.6|7513.6|0
1692044100000|2023-08-14 20:15:00|7521.4|7514.4|7520.8|7513.8|7521.4|7514.4|7520.2|7513.2|0
1692044400000|2023-08-14 20:20:00|7520.7|7513.7|7521|7514|7521|7514|7520.4|7513.4|0
1692044700000|2023-08-14 20:25:00|7520.9|7513.9|7519.2|7512.2|7521.1|7514.1|7518.4|7511.4|0
1692045000000|2023-08-14 20:30:00|7519.6|7512.6|7519.2|7512.2|7519.6|7512.6|7518.7|7511.7|0
1692045300000|2023-08-14 20:35:00|7519.3|7512.3|7519.2|7512.2|7519.6|7512.6|7519.2|7512.2|0
1692045600000|2023-08-14 20:40:00|7519.1|7512.1|7518.9|7511.9|7519.5|7512.5|7518.9|7511.9|0
1692045900000|2023-08-14 20:45:00|7519|7512|7518.2|7511.2|7519.3|7512.3|7518.2|7511.2|0
1692046200000|2023-08-14 20:50:00|7518.3|7511.3|7515.9|7508.9|7518.4|7511.4|7515.8|7508.8|0
1692046500000|2023-08-14 20:55:00|7516|7509|7516.3|7509.3|7516.9|7509.9|7515.8|7508.8|0
1692046800000|2023-08-14 21:00:00|7516.2|7509.2|7517.2|7510.2|7517.2|7510.2|7516.2|7509.2|0
1692047100000|2023-08-14 21:05:00|7517.1|7510.1|7517.2|7510.2|7517.2|7510.2|7517|7510|0
1692047400000|2023-08-14 21:10:00|7517.1|7510.1|7517.1|7510.1|7517.5|7510.5|7517|7510|0
1692047700000|2023-08-14 21:15:00|7517|7510|7517.8|7510.8|7517.8|7510.8|7516.6|7509.6|0
1692048000000|2023-08-14 21:20:00|7517.9|7510.9|7518.2|7511.2|7518.2|7511.2|7517.8|7510.8|0
1692048300000|2023-08-14 21:25:00|7518.3|7511.3|7517.1|7510.1|7518.3|7511.3|7517.1|7510.1|0
1692048600000|2023-08-14 21:30:00|7517.2|7510.2|7517.1|7510.1|7517.4|7510.4|7517.1|7510.1|0
1692048900000|2023-08-14 21:35:00|7517.2|7510.2|7517.3|7510.3|7517.3|7510.3|7517.2|7510.2|0
1692049200000|2023-08-14 21:40:00|7516.6|7509.6|7516.7|7509.7|7516.7|7509.7|7516.6|7509.6|0
1692049500000|2023-08-14 21:45:00|7516.5|7509.5|7517.1|7510.1|7517.1|7510.1|7516.2|7509.2|0
1692049800000|2023-08-14 21:50:00|7517|7510|7516.3|7509.3|7517.2|7510.2|7516.3|7509.3|0
1692050100000|2023-08-14 21:55:00|7516.4|7509.4|7516.5|7509.5|7516.5|7509.5|7516.1|7509.1|0
1692050400000|2023-08-14 22:00:00|7516|7509|7514.9|7507.9|7516.4|7509.4|7514.9|7507.9|0
1692050700000|2023-08-14 22:05:00|7514.8|7507.8|7515.8|7508.8|7516.6|7509.6|7514.1|7507.1|0
1692051000000|2023-08-14 22:10:00|7515.9|7508.9|7517.1|7510.1|7517.1|7510.1|7515.6|7508.6|0
1692051300000|2023-08-14 22:15:00|7518.1|7511.1|7518.9|7511.9|7518.9|7511.9|7517.8|7510.8|0
1692051600000|2023-08-14 22:20:00|7518.8|7511.8|7520.8|7513.8|7520.8|7513.8|7518.3|7511.3|0
1692051900000|2023-08-14 22:25:00|7521|7514|7523.5|7516.5|7523.9|7516.9|7520.9|7513.9|0
1692052200000|2023-08-14 22:30:00|7523.6|7516.6|7524.4|7517.4|7525.5|7518.5|7523.3|7516.3|0
1692052500000|2023-08-14 22:35:00|7524.5|7517.5|7525.5|7518.5|7525.5|7518.5|7523.9|7516.9|0
1692052800000|2023-08-14 22:40:00|7525.6|7518.6|7527.6|7520.6|7527.9|7520.9|7525.6|7518.6|0
1692053100000|2023-08-14 22:45:00|7527.9|7520.9|7527.8|7520.8|7528.4|7521.4|7526.9|7519.9|0
1692053400000|2023-08-14 22:50:00|7527.7|7520.7|7526.3|7519.3|7528|7521|7526.3|7519.3|0
1692053700000|2023-08-14 22:55:00|7526.4|7519.4|7526.6|7519.6|7527.4|7520.4|7526.4|7519.4|0
1692054000000|2023-08-14 23:00:00|7526.7|7519.7|7526.8|7519.8|7528|7521|7526.4|7519.4|0
1692054300000|2023-08-14 23:05:00|7526.7|7519.7|7525|7518|7526.8|7519.8|7524.3|7517.3|0
1692054600000|2023-08-14 23:10:00|7525.1|7518.1|7523.4|7516.4|7525.3|7518.3|7523.3|7516.3|0
1692054900000|2023-08-14 23:15:00|7523.6|7516.6|7523.8|7516.8|7524.1|7517.1|7523.5|7516.5|0
1692055200000|2023-08-14 23:20:00|7523.9|7516.9|7522.3|7515.3|7524.1|7517.1|7522.3|7515.3|0
1692055500000|2023-08-14 23:25:00|7522.4|7515.4|7522.2|7515.2|7522.4|7515.4|7521.4|7514.4|0
1692055800000|2023-08-14 23:30:00|7522.3|7515.3|7522.2|7515.2|7522.8|7515.8|7522.2|7515.2|0
1692056100000|2023-08-14 23:35:00|7522.1|7515.1|7523.6|7516.6|7524.2|7517.2|7521.8|7514.8|0
1692056400000|2023-08-14 23:40:00|7523.5|7516.5|7524.6|7517.6|7525.2|7518.2|7523.5|7516.5|0
1692056700000|2023-08-14 23:45:00|7524.5|7517.5|7524.3|7517.3|7524.6|7517.6|7523.1|7516.1|0
1692057000000|2023-08-14 23:50:00|7524.2|7517.2|7524.6|7517.6|7524.6|7517.6|7523.5|7516.5|0
1692057300000|2023-08-14 23:55:00|7524.8|7517.8|7523.1|7516.1|7524.8|7517.8|7522.9|7515.9|0
1692057600000|2023-08-15 00:00:00|7523.4|7516.4|7521.3|7514.3|7524|7517|7518.8|7511.8|0
1692057900000|2023-08-15 00:05:00|7521.5|7514.5|7521.5|7514.5|7522.5|7515.5|7520.5|7513.5|0
1692058200000|2023-08-15 00:10:00|7521.8|7514.8|7521.3|7514.3|7521.8|7514.8|7520|7513|0
1692058500000|2023-08-15 00:15:00|7521.8|7514.8|7521.8|7514.8|7523.3|7516.3|7519.8|7512.8|0
1692058800000|2023-08-15 00:20:00|7522.5|7515.5|7526|7519|7526.8|7519.8|7522.5|7515.5|0
1692059100000|2023-08-15 00:25:00|7526.3|7519.3|7524.3|7517.3|7526.5|7519.5|7524|7517|0
1692059400000|2023-08-15 00:30:00|7524.5|7517.5|7526.5|7519.5|7527|7520|7524.5|7517.5|0
1692059700000|2023-08-15 00:35:00|7526.3|7519.3|7524|7517|7527.3|7520.3|7524|7517|0
1692060000000|2023-08-15 00:40:00|7523.8|7516.8|7522.5|7515.5|7523.8|7516.8|7522|7515|0
1692060300000|2023-08-15 00:45:00|7522.8|7515.8|7522|7515|7524.3|7517.3|7522|7515|0
1692060600000|2023-08-15 00:50:00|7522.5|7515.5|7522|7515|7523.5|7516.5|7522|7515|0
1692060900000|2023-08-15 00:55:00|7522.3|7515.3|7522.8|7515.8|7523.3|7516.3|7522.3|7515.3|0
1692061200000|2023-08-15 01:00:00|7523.5|7516.5|7523|7516|7524.8|7517.8|7522|7515|0
1692061500000|2023-08-15 01:05:00|7522.8|7515.8|7520.5|7513.5|7523.5|7516.5|7520.5|7513.5|0
1692061800000|2023-08-15 01:10:00|7520.8|7513.8|7519|7512|7521.3|7514.3|7519|7512|0
1692062100000|2023-08-15 01:15:00|7519.3|7512.3|7518.5|7511.5|7519.8|7512.8|7517.8|7510.8|0
1692062400000|2023-08-15 01:20:00|7518.3|7511.3|7522.5|7515.5|7522.5|7515.5|7518|7511|0
1692062700000|2023-08-15 01:25:00|7522.8|7515.8|7525|7518|7528.3|7521.3|7522.8|7515.8|0
1692063000000|2023-08-15 01:30:00|7525.5|7518.5|7520.5|7513.5|7527|7520|7520.5|7513.5|0
1692063300000|2023-08-15 01:35:00|7520.3|7513.3|7519|7512|7520.3|7513.3|7518.5|7511.5|0
1692063600000|2023-08-15 01:40:00|7518.8|7511.8|7521.5|7514.5|7522.8|7515.8|7518.5|7511.5|0
1692063900000|2023-08-15 01:45:00|7521.3|7514.3|7525.8|7518.8|7526|7519|7521.3|7514.3|0
1692064200000|2023-08-15 01:50:00|7526|7519|7527.5|7520.5|7530|7523|7526|7519|0
1692064500000|2023-08-15 01:55:00|7527.3|7520.3|7527.5|7520.5|7527.8|7520.8|7526|7519|0
1692064800000|2023-08-15 02:00:00|7527.8|7520.8|7524.8|7517.8|7527.8|7520.8|7524.5|7517.5|0
1692065100000|2023-08-15 02:05:00|7524.5|7517.5|7522.8|7515.8|7524.5|7517.5|7521.5|7514.5|0
1692065400000|2023-08-15 02:10:00|7523|7516|7523|7516|7523.8|7516.8|7521.5|7514.5|0
1692065700000|2023-08-15 02:15:00|7523.3|7516.3|7523|7516|7523.8|7516.8|7521.3|7514.3|0
1692066000000|2023-08-15 02:20:00|7522.5|7515.5|7524|7517|7525|7518|7522|7515|0
1692066300000|2023-08-15 02:25:00|7523.5|7516.5|7524.8|7517.8|7526|7519|7523.5|7516.5|0
1692066600000|2023-08-15 02:30:00|7525|7518|7525.8|7518.8|7526|7519|7524.5|7517.5|0
1692066900000|2023-08-15 02:35:00|7525.5|7518.5|7524.8|7517.8|7527|7520|7524.5|7517.5|0
1692067200000|2023-08-15 02:40:00|7524.5|7517.5|7525|7518|7525|7518|7524.5|7517.5|0
1692067500000|2023-08-15 02:45:00|7525.3|7518.3|7524|7517|7525.3|7518.3|7524|7517|0
1692067800000|2023-08-15 02:50:00|7523.8|7516.8|7522.8|7515.8|7523.8|7516.8|7522|7515|0
1692068100000|2023-08-15 02:55:00|7522.5|7515.5|7521|7514|7522.5|7515.5|7521|7514|0
1692068400000|2023-08-15 03:00:00|7521.5|7514.5|7522.5|7515.5|7523|7516|7521.5|7514.5|0
1692068700000|2023-08-15 03:05:00|7523|7516|7523|7516|7523|7516|7522.8|7515.8|0
1692069000000|2023-08-15 03:10:00|7522.8|7515.8|7525|7518|7525|7518|7522.8|7515.8|0
1692069300000|2023-08-15 03:15:00|7524.8|7517.8|7524.5|7517.5|7526|7519|7524.5|7517.5|0
1692069600000|2023-08-15 03:20:00|7524|7517|7525.5|7518.5|7525.5|7518.5|7523.5|7516.5|0
1692069900000|2023-08-15 03:25:00|7525|7518|7525.5|7518.5|7526|7519|7525|7518|0
1692070200000|2023-08-15 03:30:00|7525.8|7518.8|7522.8|7515.8|7525.8|7518.8|7522.8|7515.8|0
1692070500000|2023-08-15 03:35:00|7522.5|7515.5|7524.3|7517.3|7524.5|7517.5|7522.5|7515.5|0
1692070800000|2023-08-15 03:40:00|7524|7517|7523|7516|7524.5|7517.5|7523|7516|0
1692071100000|2023-08-15 03:45:00|7523.3|7516.3|7523.5|7516.5|7524.8|7517.8|7523.3|7516.3|0
1692071400000|2023-08-15 03:50:00|7524|7517|7525|7518|7525.8|7518.8|7524|7517|0
1692071700000|2023-08-15 03:55:00|7525.3|7518.3|7525|7518|7525.8|7518.8|7524.5|7517.5|0
1692072000000|2023-08-15 04:00:00|7525.3|7518.3|7527|7520|7527|7520|7525.3|7518.3|0
1692072300000|2023-08-15 04:05:00|7526.8|7519.8|7525.8|7518.8|7526.8|7519.8|7525.5|7518.5|0
1692072600000|2023-08-15 04:10:00|7525.5|7518.5|7525|7518|7525.5|7518.5|7524.5|7517.5|0
1692072900000|2023-08-15 04:15:00|7524.5|7517.5|7525.3|7518.3|7525.3|7518.3|7524.5|7517.5|0
1692073200000|2023-08-15 04:20:00|7525|7518|7525|7518|7525.3|7518.3|7525|7518|0
1692073500000|2023-08-15 04:25:00|7524.8|7517.8|7525|7518|7525.3|7518.3|7524.5|7517.5|0
1692073800000|2023-08-15 04:30:00|7525.3|7518.3|7524.8|7517.8|7525.3|7518.3|7524.5|7517.5|0
1692074100000|2023-08-15 04:35:00|7525.3|7518.3|7525.3|7518.3|7525.3|7518.3|7525|7518|0
1692074400000|2023-08-15 04:40:00|7525|7518|7525.5|7518.5|7526|7519|7524.8|7517.8|0
1692074700000|2023-08-15 04:45:00|7525.3|7518.3|7524.8|7517.8|7525.5|7518.5|7524.8|7517.8|0
1692075000000|2023-08-15 04:50:00|7525.3|7518.3|7525.5|7518.5|7525.5|7518.5|7525|7518|0
1692075300000|2023-08-15 04:55:00|7526|7519|7525.5|7518.5|7526.3|7519.3|7525.5|7518.5|0
1692075600000|2023-08-15 05:00:00|7525.8|7518.8|7522.5|7515.5|7526|7519|7522.5|7515.5|0
1692075900000|2023-08-15 05:05:00|7521.8|7514.8|7521.5|7514.5|7522.5|7515.5|7521|7514|0
1692076200000|2023-08-15 05:10:00|7521.3|7514.3|7523.5|7516.5|7524|7517|7520.5|7513.5|0
1692076500000|2023-08-15 05:15:00|7523.8|7516.8|7525|7518|7525|7518|7521.5|7514.5|0
1692076800000|2023-08-15 05:20:00|7524.8|7517.8|7523|7516|7525|7518|7521.8|7514.8|0
1692077100000|2023-08-15 05:25:00|7523.3|7516.3|7521.3|7514.3|7523.5|7516.5|7521|7514|0
1692077400000|2023-08-15 05:30:00|7520.8|7513.8|7519|7512|7523|7516|7519|7512|0
1692077700000|2023-08-15 05:35:00|7519.3|7512.3|7515.5|7508.5|7519.3|7512.3|7515.5|7508.5|0
1692078000000|2023-08-15 05:40:00|7515.8|7508.8|7517.5|7510.5|7518.5|7511.5|7515|7508|0
1692078300000|2023-08-15 05:45:00|7517.8|7510.8|7519|7512|7520|7513|7516.8|7509.8|0
1692078600000|2023-08-15 05:50:00|7519.3|7512.3|7520.5|7513.5|7521.5|7514.5|7518.5|7511.5|0
1692078900000|2023-08-15 05:55:00|7520.3|7513.3|7521.5|7514.5|7521.5|7514.5|7519|7512|0
1692079200000|2023-08-15 06:00:00|7522.8|7515.8|7523.8|7516.8|7528|7521|7521.5|7514.5|0
1692079500000|2023-08-15 06:05:00|7523.5|7516.5|7518.3|7511.3|7523.8|7516.8|7517.8|7510.8|0
1692079800000|2023-08-15 06:10:00|7517.8|7510.8|7519.5|7512.5|7520|7513|7517.8|7510.8|0
1692080100000|2023-08-15 06:15:00|7519.8|7512.8|7518.8|7511.8|7520.8|7513.8|7517.3|7510.3|0
1692080400000|2023-08-15 06:20:00|7518.3|7511.3|7519|7512|7521.8|7514.8|7517.3|7510.3|0
1692080700000|2023-08-15 06:25:00|7519.3|7512.3|7517.8|7510.8|7519.3|7512.3|7517.8|7510.8|0
1692081000000|2023-08-15 06:30:00|7518|7511|7514.8|7507.8|7518.5|7511.5|7514.8|7507.8|0
1692081300000|2023-08-15 06:35:00|7514.3|7507.3|7508.5|7501.5|7514.8|7507.8|7508.3|7501.3|0
1692081600000|2023-08-15 06:40:00|7508.3|7501.3|7503.8|7496.8|7508.8|7501.8|7503.3|7496.3|0
1692081900000|2023-08-15 06:45:00|7503.5|7496.5|7503.5|7496.5|7506.3|7499.3|7503|7496|0
1692082200000|2023-08-15 06:50:00|7503.3|7496.3|7504|7497|7504.5|7497.5|7502.8|7495.8|0
1692082500000|2023-08-15 06:55:00|7503.8|7496.8|7504.5|7497.5|7505.3|7498.3|7500|7493|0
1692082800000|2023-08-15 07:00:00|7506.3|7499.3|7492.5|7485.5|7506.3|7499.3|7486.7|7479.7|0
1692083100000|2023-08-15 07:05:00|7491.5|7484.5|7487.2|7480.2|7497|7490|7483.7|7476.7|0
1692083400000|2023-08-15 07:10:00|7487.5|7480.5|7485.5|7478.5|7491|7484|7483.5|7476.5|0
1692083700000|2023-08-15 07:15:00|7485|7478|7482.5|7475.5|7490.5|7483.5|7481|7474|0
1692084000000|2023-08-15 07:20:00|7482.2|7475.2|7466.5|7459.5|7483|7476|7466.5|7459.5|0
1692084300000|2023-08-15 07:25:00|7466.2|7459.2|7451.5|7444.5|7466.2|7459.2|7449.5|7442.5|0
1692084600000|2023-08-15 07:30:00|7450.7|7443.7|7436.5|7429.5|7452.5|7445.5|7436.5|7429.5|0
1692084900000|2023-08-15 07:35:00|7436|7429|7432.2|7425.2|7447|7440|7432|7425|0
1692085200000|2023-08-15 07:40:00|7432|7425|7431.2|7424.2|7434.7|7427.7|7426.5|7419.5|0
1692085500000|2023-08-15 07:45:00|7430.7|7423.7|7438.5|7431.5|7439|7432|7426.5|7419.5|0
1692085800000|2023-08-15 07:50:00|7439|7432|7431|7424|7440|7433|7426.5|7419.5|0
1692086100000|2023-08-15 07:55:00|7430.8|7423.8|7428.8|7421.8|7432|7425|7426.3|7419.3|0
1692086400000|2023-08-15 08:00:00|7428.5|7421.5|7422.5|7415.5|7429.3|7422.3|7415.8|7408.8|0
1692086700000|2023-08-15 08:05:00|7423.8|7416.8|7420|7413|7425|7418|7415.8|7408.8|0
1692087000000|2023-08-15 08:10:00|7420.3|7413.3|7422.8|7415.8|7423.3|7416.3|7413.5|7406.5|0
1692087300000|2023-08-15 08:15:00|7423|7416|7424.8|7417.8|7425.8|7418.8|7417.8|7410.8|0
1692087600000|2023-08-15 08:20:00|7425.3|7418.3|7421.5|7414.5|7425.5|7418.5|7418.8|7411.8|0
1692087900000|2023-08-15 08:25:00|7421.3|7414.3|7415.5|7408.5|7421.8|7414.8|7415.5|7408.5|0
1692088200000|2023-08-15 08:30:00|7415.8|7408.8|7413.3|7406.3|7415.8|7408.8|7408.5|7401.5|0
1692088500000|2023-08-15 08:35:00|7413|7406|7425.3|7418.3|7430.5|7423.5|7412.8|7405.8|0
1692088800000|2023-08-15 08:40:00|7425.8|7418.8|7425.5|7418.5|7428.8|7421.8|7420|7413|0
1692089100000|2023-08-15 08:45:00|7425.3|7418.3|7425|7418|7429.3|7422.3|7423|7416|0
1692089400000|2023-08-15 08:50:00|7424.8|7417.8|7430.3|7423.3|7431.8|7424.8|7423.8|7416.8|0
1692089700000|2023-08-15 08:55:00|7430.8|7423.8|7429|7422|7434.8|7427.8|7428.5|7421.5|0
1692090000000|2023-08-15 09:00:00|7428.8|7421.8|7425.3|7418.3|7429|7422|7424|7417|0
1692090300000|2023-08-15 09:05:00|7424.8|7417.8|7431.3|7424.3|7431.5|7424.5|7420.5|7413.5|0
1692090600000|2023-08-15 09:10:00|7430.8|7423.8|7423.8|7416.8|7430.8|7423.8|7422.8|7415.8|0
1692090900000|2023-08-15 09:15:00|7423.5|7416.5|7424.8|7417.8|7425.8|7418.8|7420.8|7413.8|0
1692091200000|2023-08-15 09:20:00|7424.3|7417.3|7423.5|7416.5|7426|7419|7420.8|7413.8|0
1692091500000|2023-08-15 09:25:00|7423.8|7416.8|7421.3|7414.3|7430.3|7423.3|7419.8|7412.8|0
1692091800000|2023-08-15 09:30:00|7421.5|7414.5|7421.3|7414.3|7424|7417|7419.8|7412.8|0
1692092100000|2023-08-15 09:35:00|7420.8|7413.8|7422|7415|7424|7417|7420.3|7413.3|0
1692092400000|2023-08-15 09:40:00|7421.8|7414.8|7415.5|7408.5|7422|7415|7415.3|7408.3|0
1692092700000|2023-08-15 09:45:00|7415.8|7408.8|7416.8|7409.8|7417.8|7410.8|7414|7407|0
1692093000000|2023-08-15 09:50:00|7416.3|7409.3|7409.8|7402.8|7416.8|7409.8|7409.3|7402.3|0
1692093300000|2023-08-15 09:55:00|7409.5|7402.5|7410.3|7403.3|7413.3|7406.3|7408.8|7401.8|0
1692093600000|2023-08-15 10:00:00|7408.8|7401.8|7401.8|7394.8|7414.3|7407.3|7401.8|7394.8|0
1692093900000|2023-08-15 10:05:00|7401.3|7394.3|7402.5|7395.5|7406.8|7399.8|7398.8|7391.8|0
1692094200000|2023-08-15 10:10:00|7402.3|7395.3|7403|7396|7404.5|7397.5|7399.3|7392.3|0
1692094500000|2023-08-15 10:15:00|7403.8|7396.8|7395.5|7388.5|7403.8|7396.8|7391.8|7384.8|0
1692094800000|2023-08-15 10:20:00|7395.3|7388.3|7388.8|7381.8|7397.8|7390.8|7388.5|7381.5|0
1692095100000|2023-08-15 10:25:00|7389.3|7382.3|7385.8|7378.8|7392.5|7385.5|7383.8|7376.8|0
1692095400000|2023-08-15 10:30:00|7384.8|7377.8|7395.8|7388.8|7395.8|7388.8|7384.3|7377.3|0
1692095700000|2023-08-15 10:35:00|7396.3|7389.3|7396.3|7389.3|7402|7395|7395.8|7388.8|0
1692096000000|2023-08-15 10:40:00|7396|7389|7393|7386|7397|7390|7391.3|7384.3|0
1692096300000|2023-08-15 10:45:00|7392.5|7385.5|7389.3|7382.3|7393.8|7386.8|7386.8|7379.8|0
1692096600000|2023-08-15 10:50:00|7389.8|7382.8|7393.3|7386.3|7396.3|7389.3|7388.3|7381.3|0
1692096900000|2023-08-15 10:55:00|7393.8|7386.8|7398.3|7391.3|7399.5|7392.5|7389|7382|0
1692097200000|2023-08-15 11:00:00|7397.3|7390.3|7391.8|7384.8|7398|7391|7389.8|7382.8|0
1692097500000|2023-08-15 11:05:00|7391.5|7384.5|7399.8|7392.8|7400.3|7393.3|7386.3|7379.3|0
1692097800000|2023-08-15 11:10:00|7400|7393|7402.8|7395.8|7407|7400|7399.5|7392.5|0
1692098100000|2023-08-15 11:15:00|7401.8|7394.8|7402|7395|7404.8|7397.8|7398.8|7391.8|0
1692098400000|2023-08-15 11:20:00|7401.8|7394.8|7407.8|7400.8|7408.8|7401.8|7401|7394|0
1692098700000|2023-08-15 11:25:00|7408|7401|7412|7405|7413.3|7406.3|7407.8|7400.8|0
1692099000000|2023-08-15 11:30:00|7411.8|7404.8|7415|7408|7415.5|7408.5|7410.8|7403.8|0
1692099300000|2023-08-15 11:35:00|7415.3|7408.3|7409.8|7402.8|7417.3|7410.3|7409.5|7402.5|0
1692099600000|2023-08-15 11:40:00|7409.3|7402.3|7410.4|7403.4|7410.7|7403.7|7405.7|7398.7|0
1692099900000|2023-08-15 11:45:00|7409.4|7402.4|7406.2|7399.2|7409.7|7402.7|7403.9|7396.9|0
1692100200000|2023-08-15 11:50:00|7405.9|7398.9|7409.2|7402.2|7409.2|7402.2|7404.9|7397.9|0
1692100500000|2023-08-15 11:55:00|7409.4|7402.4|7408.2|7401.2|7409.7|7402.7|7403.9|7396.9|0
1692100800000|2023-08-15 12:00:00|7407.7|7400.7|7408.7|7401.7|7409.9|7402.9|7406.4|7399.4|0
1692101100000|2023-08-15 12:05:00|7409.2|7402.2|7412.2|7405.2|7413.7|7406.7|7408.7|7401.7|0
1692101400000|2023-08-15 12:10:00|7411.7|7404.7|7411.7|7404.7|7412.7|7405.7|7405.7|7398.7|0
1692101700000|2023-08-15 12:15:00|7412.2|7405.2|7407.7|7400.7|7412.7|7405.7|7407.7|7400.7|0
1692102000000|2023-08-15 12:20:00|7408.2|7401.2|7405.7|7398.7|7410.7|7403.7|7405.4|7398.4|0
1692102300000|2023-08-15 12:25:00|7406.2|7399.2|7411.4|7404.4|7412.7|7405.7|7406.2|7399.2|0
1692102600000|2023-08-15 12:30:00|7408.7|7401.7|7416.2|7409.2|7416.7|7409.7|7406.7|7399.7|0
1692102900000|2023-08-15 12:35:00|7416.4|7409.4|7413.9|7406.9|7422.7|7415.7|7413.9|7406.9|0
1692103200000|2023-08-15 12:40:00|7414.2|7407.2|7424.2|7417.2|7424.2|7417.2|7413.9|7406.9|0
1692103500000|2023-08-15 12:45:00|7424.7|7417.7|7424.2|7417.2|7426.7|7419.7|7422.9|7415.9|0
1692103800000|2023-08-15 12:50:00|7424.4|7417.4|7417.4|7410.4|7425.7|7418.7|7416.7|7409.7|0
1692104100000|2023-08-15 12:55:00|7417.2|7410.2|7414.7|7407.7|7418.9|7411.9|7412.9|7405.9|0
1692104400000|2023-08-15 13:00:00|7413.9|7406.9|7418.7|7411.7|7418.9|7411.9|7413.4|7406.4|0
1692104700000|2023-08-15 13:05:00|7418.9|7411.9|7422.2|7415.2|7422.9|7415.9|7417.7|7410.7|0
1692105000000|2023-08-15 13:10:00|7422.7|7415.7|7422.2|7415.2|7425.2|7418.2|7421.7|7414.7|0
1692105300000|2023-08-15 13:15:00|7422.7|7415.7|7423.2|7416.2|7426.7|7419.7|7419.9|7412.9|0
1692105600000|2023-08-15 13:20:00|7423.4|7416.4|7423.2|7416.2|7425.2|7418.2|7420.9|7413.9|0
1692105900000|2023-08-15 13:25:00|7422.7|7415.7|7425.2|7418.2|7425.7|7418.7|7419.7|7412.7|0
1692106200000|2023-08-15 13:30:00|7425.7|7418.7|7417.9|7410.9|7428.2|7421.2|7415.7|7408.7|0
1692106500000|2023-08-15 13:35:00|7418.2|7411.2|7418.4|7411.4|7424.2|7417.2|7414.9|7407.9|0
1692106800000|2023-08-15 13:40:00|7418.7|7411.7|7411.4|7404.4|7419.4|7412.4|7411.2|7404.2|0
1692107100000|2023-08-15 13:45:00|7410.4|7403.4|7406.7|7399.7|7411.7|7404.7|7403.2|7396.2|0
1692107400000|2023-08-15 13:50:00|7406.2|7399.2|7415.9|7408.9|7415.9|7408.9|7404.7|7397.7|0
1692107700000|2023-08-15 13:55:00|7415.2|7408.2|7410.7|7403.7|7416.2|7409.2|7410.2|7403.2|0
1692108000000|2023-08-15 14:00:00|7411.2|7404.2|7399.7|7392.7|7411.2|7404.2|7399.7|7392.7|0
1692108300000|2023-08-15 14:05:00|7399.2|7392.2|7390.2|7383.2|7399.2|7392.2|7388.9|7381.9|0
1692108600000|2023-08-15 14:10:00|7389.2|7382.2|7386.7|7379.7|7393.7|7386.7|7385.9|7378.9|0
1692108900000|2023-08-15 14:15:00|7386.4|7379.4|7381.7|7374.7|7388.2|7381.2|7379.9|7372.9|0
1692109200000|2023-08-15 14:20:00|7381.9|7374.9|7380.2|7373.2|7389.4|7382.4|7379.7|7372.7|0
1692109500000|2023-08-15 14:25:00|7379.7|7372.7|7379.9|7372.9|7383.2|7376.2|7377.7|7370.7|0
1692109800000|2023-08-15 14:30:00|7379.2|7372.2|7375.2|7368.2|7383.2|7376.2|7375.2|7368.2|0
1692110100000|2023-08-15 14:35:00|7374.9|7367.9|7377.7|7370.7|7379.2|7372.2|7371.7|7364.7|0
1692110400000|2023-08-15 14:40:00|7377.4|7370.4|7381.2|7374.2|7382.9|7375.9|7375.2|7368.2|0
1692110700000|2023-08-15 14:45:00|7380.7|7373.7|7380.2|7373.2|7383.7|7376.7|7379.2|7372.2|0
1692111000000|2023-08-15 14:50:00|7379.9|7372.9|7378.1|7371.1|7383.4|7376.4|7378.1|7371.1|0
1692111300000|2023-08-15 14:55:00|7377.8|7370.8|7377.5|7370.5|7381.8|7374.8|7376.5|7369.5|0
1692111600000|2023-08-15 15:00:00|7377.8|7370.8|7386|7379|7386.5|7379.5|7376.8|7369.8|0
1692111900000|2023-08-15 15:05:00|7385.5|7378.5|7387.8|7380.8|7391|7384|7384.5|7377.5|0
1692112200000|2023-08-15 15:10:00|7388|7381|7392.5|7385.5|7392.5|7385.5|7388|7381|0
1692112500000|2023-08-15 15:15:00|7391.3|7384.3|7391.5|7384.5|7392.3|7385.3|7387|7380|0
1692112800000|2023-08-15 15:20:00|7391.3|7384.3|7387|7380|7391.3|7384.3|7385.8|7378.8|0
1692113100000|2023-08-15 15:25:00|7388|7381|7390.8|7383.8|7391.8|7384.8|7387.5|7380.5|0
1692113400000|2023-08-15 15:30:00|7391|7384|7392.8|7385.8|7394.3|7387.3|7390.3|7383.3|0
1692113700000|2023-08-15 15:35:00|7393|7386|7394.3|7387.3|7396.3|7389.3|7391.8|7384.8|0
1692114000000|2023-08-15 15:40:00|7394.8|7387.8|7393.8|7386.8|7395|7388|7392.3|7385.3|0
1692114300000|2023-08-15 15:45:00|7394|7387|7391.8|7384.8|7394.3|7387.3|7390.8|7383.8|0
1692114600000|2023-08-15 15:50:00|7392.3|7385.3|7392.8|7385.8|7394|7387|7391.3|7384.3|0
1692114900000|2023-08-15 15:55:00|7392.3|7385.3|7392.8|7385.8|7393.8|7386.8|7390.8|7383.8|0
1692115200000|2023-08-15 16:00:00|7392.3|7385.3|7392.3|7385.3|7394|7387|7391.3|7384.3|0
1692115500000|2023-08-15 16:05:00|7391.8|7384.8|7386|7379|7392.8|7385.8|7385.3|7378.3|0
1692115800000|2023-08-15 16:10:00|7385.8|7378.8|7384.8|7377.8|7386.8|7379.8|7382.8|7375.8|0
1692116100000|2023-08-15 16:15:00|7384.3|7377.3|7386.3|7379.3|7387.3|7380.3|7382.8|7375.8|0
1692116400000|2023-08-15 16:20:00|7386.5|7379.5|7386.8|7379.8|7387.5|7380.5|7385.3|7378.3|0
1692116700000|2023-08-15 16:25:00|7387|7380|7385.8|7378.8|7387.3|7380.3|7384.3|7377.3|0
1692117000000|2023-08-15 16:30:00|7386|7379|7384|7377|7386.3|7379.3|7383.5|7376.5|0
1692117300000|2023-08-15 16:35:00|7384.3|7377.3|7384.8|7377.8|7386.3|7379.3|7383.8|7376.8|0
1692117600000|2023-08-15 16:40:00|7385.3|7378.3|7382.8|7375.8|7385.3|7378.3|7382.5|7375.5|0
1692117900000|2023-08-15 16:45:00|7382.5|7375.5|7381.3|7374.3|7384|7377|7380.8|7373.8|0
1692118200000|2023-08-15 16:50:00|7380.8|7373.8|7382.8|7375.8|7383.8|7376.8|7380.3|7373.3|0
1692118500000|2023-08-15 16:55:00|7382.5|7375.5|7385.5|7378.5|7386.3|7379.3|7382.5|7375.5|0
1692118800000|2023-08-15 17:00:00|7385.3|7378.3|7385.8|7378.8|7387.5|7380.5|7384.5|7377.5|0
1692119100000|2023-08-15 17:05:00|7385.5|7378.5|7385|7378|7386.3|7379.3|7383.8|7376.8|0
1692119400000|2023-08-15 17:10:00|7385.3|7378.3|7388.5|7381.5|7388.8|7381.8|7385.3|7378.3|0
1692119700000|2023-08-15 17:15:00|7388.3|7381.3|7389.5|7382.5|7391|7384|7388|7381|0
1692120000000|2023-08-15 17:20:00|7389.3|7382.3|7389.3|7382.3|7390.3|7383.3|7388.5|7381.5|0
1692120300000|2023-08-15 17:25:00|7389|7382|7389.8|7382.8|7390.3|7383.3|7388.8|7381.8|0
1692120600000|2023-08-15 17:30:00|7390|7383|7387.3|7380.3|7390|7383|7386.5|7379.5|0
1692120900000|2023-08-15 17:35:00|7387.5|7380.5|7386.3|7379.3|7388.5|7381.5|7385.8|7378.8|0
1692121200000|2023-08-15 17:40:00|7385.8|7378.8|7386.5|7379.5|7387.5|7380.5|7385.3|7378.3|0
1692121500000|2023-08-15 17:45:00|7386.8|7379.8|7387.5|7380.5|7388.8|7381.8|7386.3|7379.3|0
1692121800000|2023-08-15 17:50:00|7387.3|7380.3|7388.3|7381.3|7389.3|7382.3|7387.3|7380.3|0
1692122100000|2023-08-15 17:55:00|7388|7381|7387.8|7380.8|7388.8|7381.8|7386.8|7379.8|0
1692122400000|2023-08-15 18:00:00|7388.3|7381.3|7387.8|7380.8|7388.8|7381.8|7386.5|7379.5|0
1692122700000|2023-08-15 18:05:00|7387.5|7380.5|7390.3|7383.3|7390.3|7383.3|7387.3|7380.3|0
1692123000000|2023-08-15 18:10:00|7390.5|7383.5|7390|7383|7391.3|7384.3|7389.5|7382.5|0
1692123300000|2023-08-15 18:15:00|7389.8|7382.8|7390.5|7383.5|7391.3|7384.3|7389.3|7382.3|0
1692123600000|2023-08-15 18:20:00|7390.8|7383.8|7388.8|7381.8|7390.8|7383.8|7388|7381|0
1692123900000|2023-08-15 18:25:00|7388.5|7381.5|7389.3|7382.3|7389.8|7382.8|7388.3|7381.3|0
1692124200000|2023-08-15 18:30:00|7389.5|7382.5|7392.3|7385.3|7392.3|7385.3|7389.5|7382.5|0
1692124500000|2023-08-15 18:35:00|7392.5|7385.5|7391.8|7384.8|7393.3|7386.3|7391.3|7384.3|0
1692124800000|2023-08-15 18:40:00|7391.5|7384.5|7393.8|7386.8|7394|7387|7391.5|7384.5|0
1692125100000|2023-08-15 18:45:00|7394|7387|7393.3|7386.3|7395|7388|7392.8|7385.8|0
1692125400000|2023-08-15 18:50:00|7392.8|7385.8|7394.3|7387.3|7394.8|7387.8|7392|7385|0
1692125700000|2023-08-15 18:55:00|7394.8|7387.8|7392.8|7385.8|7394.8|7387.8|7391.3|7384.3|0
1692126000000|2023-08-15 19:00:00|7392.3|7385.3|7392.3|7385.3|7393.8|7386.8|7391.3|7384.3|0
1692126300000|2023-08-15 19:05:00|7392.5|7385.5|7392.8|7385.8|7393.8|7386.8|7391.5|7384.5|0
1692126600000|2023-08-15 19:10:00|7393|7386|7391.3|7384.3|7394.3|7387.3|7390.8|7383.8|0
1692126900000|2023-08-15 19:15:00|7391.8|7384.8|7393|7386|7393.3|7386.3|7390.8|7383.8|0
1692127200000|2023-08-15 19:20:00|7393.3|7386.3|7392|7385|7394.3|7387.3|7391.8|7384.8|0
1692127500000|2023-08-15 19:25:00|7392.3|7385.3|7382.5|7375.5|7392.8|7385.8|7382.3|7375.3|0
1692127800000|2023-08-15 19:30:00|7382.8|7375.8|7385.5|7378.5|7386.3|7379.3|7381.3|7374.3|0
1692128100000|2023-08-15 19:35:00|7385.8|7378.8|7382.3|7375.3|7386.5|7379.5|7382.3|7375.3|0
1692128400000|2023-08-15 19:40:00|7382.8|7375.8|7381.3|7374.3|7383.3|7376.3|7381.3|7374.3|0
1692128700000|2023-08-15 19:45:00|7381.8|7374.8|7385.5|7378.5|7385.5|7378.5|7381.8|7374.8|0
1692129000000|2023-08-15 19:50:00|7384.8|7377.8|7388.3|7381.3|7389.8|7382.8|7384.3|7377.3|0
1692129300000|2023-08-15 19:55:00|7387.8|7380.8|7390.3|7383.3|7392.8|7385.8|7387.8|7380.8|0
1692129600000|2023-08-15 20:00:00|7390.1|7383.1|7390.2|7383.2|7393.3|7386.3|7388.5|7381.5|0
1692129900000|2023-08-15 20:05:00|7390.1|7383.1|7391.4|7384.4|7391.4|7384.4|7388.7|7381.7|0
1692130200000|2023-08-15 20:10:00|7391.5|7384.5|7391.1|7384.1|7392.9|7385.9|7390.5|7383.5|0
1692130500000|2023-08-15 20:15:00|7390.7|7383.7|7391|7384|7391.9|7384.9|7387.7|7380.7|0
1692130800000|2023-08-15 20:20:00|7391.1|7384.1|7391.6|7384.6|7391.9|7384.9|7391|7384|0
1692131100000|2023-08-15 20:25:00|7391.5|7384.5|7392.7|7385.7|7392.7|7385.7|7391.3|7384.3|0
1692131400000|2023-08-15 20:30:00|7392.6|7385.6|7392|7385|7392.7|7385.7|7392|7385|0
1692131700000|2023-08-15 20:35:00|7392.1|7385.1|7391.5|7384.5|7392.4|7385.4|7391.3|7384.3|0
1692132000000|2023-08-15 20:40:00|7391.4|7384.4|7391|7384|7391.5|7384.5|7390.4|7383.4|0
1692132300000|2023-08-15 20:45:00|7391.1|7384.1|7391.2|7384.2|7391.3|7384.3|7391|7384|0
1692132600000|2023-08-15 20:50:00|7391.1|7384.1|7390.4|7383.4|7391.1|7384.1|7390.4|7383.4|0
1692132900000|2023-08-15 20:55:00|7390.3|7383.3|7389.7|7382.7|7390.3|7383.3|7389.5|7382.5|0
1692133200000|2023-08-15 21:00:00|7390|7383|7390|7383|7390.1|7383.1|7389.9|7382.9|0
1692133500000|2023-08-15 21:05:00|7389.9|7382.9|7389.8|7382.8|7389.9|7382.9|7389.7|7382.7|0
1692133800000|2023-08-15 21:10:00|7389.9|7382.9|7389.8|7382.8|7389.9|7382.9|7389.7|7382.7|0
1692134100000|2023-08-15 21:15:00|7389.9|7382.9|7389|7382|7389.9|7382.9|7389|7382|0
1692134400000|2023-08-15 21:20:00|7389.1|7382.1|7389.1|7382.1|7389.2|7382.2|7389.1|7382.1|0
1692134700000|2023-08-15 21:25:00|7388.9|7381.9|7389.3|7382.3|7389.8|7382.8|7388.9|7381.9|0
1692135000000|2023-08-15 21:30:00|7389.4|7382.4|7390.4|7383.4|7390.9|7383.9|7389.4|7382.4|0
1692135300000|2023-08-15 21:35:00|7390.6|7383.6|7390.3|7383.3|7391|7384|7390.3|7383.3|0
1692135600000|2023-08-15 21:40:00|7390.5|7383.5|7390.3|7383.3|7390.7|7383.7|7390.2|7383.2|0
1692135900000|2023-08-15 21:45:00|7390.4|7383.4|7390.1|7383.1|7390.7|7383.7|7390.1|7383.1|0
1692136500000|2023-08-15 21:55:00|7390.2|7383.2|7390.2|7383.2|7390.3|7383.3|7390.1|7383.1|0
1692136800000|2023-08-15 22:00:00|7389.4|7382.4|7390.2|7383.2|7391.6|7384.6|7389.4|7382.4|0
1692137100000|2023-08-15 22:05:00|7390.3|7383.3|7389.5|7382.5|7390.5|7383.5|7389.2|7382.2|0
1692137400000|2023-08-15 22:10:00|7389.6|7382.6|7392.4|7385.4|7392.4|7385.4|7389.6|7382.6|0
1692137700000|2023-08-15 22:15:00|7392.3|7385.3|7392.5|7385.5|7392.8|7385.8|7391.5|7384.5|0
1692138000000|2023-08-15 22:20:00|7392.6|7385.6|7391.6|7384.6|7392.8|7385.8|7391.3|7384.3|0
1692138300000|2023-08-15 22:25:00|7391.7|7384.7|7391|7384|7391.9|7384.9|7390.5|7383.5|0
1692138600000|2023-08-15 22:30:00|7391.1|7384.1|7390.3|7383.3|7391.6|7384.6|7390.2|7383.2|0
1692138900000|2023-08-15 22:35:00|7390.2|7383.2|7390.7|7383.7|7391.1|7384.1|7388.7|7381.7|0
1692139200000|2023-08-15 22:40:00|7390.8|7383.8|7390.2|7383.2|7391|7384|7390.2|7383.2|0
1692139500000|2023-08-15 22:45:00|7390.3|7383.3|7390.7|7383.7|7390.8|7383.8|7390.3|7383.3|0
1692139800000|2023-08-15 22:50:00|7390.5|7383.5|7390.7|7383.7|7390.7|7383.7|7390.2|7383.2|0
1692140100000|2023-08-15 22:55:00|7390.8|7383.8|7391.8|7384.8|7392|7385|7390.8|7383.8|0
1692140400000|2023-08-15 23:00:00|7391.9|7384.9|7392.4|7385.4|7392.4|7385.4|7391.4|7384.4|0
1692140700000|2023-08-15 23:05:00|7392.3|7385.3|7391.8|7384.8|7392.4|7385.4|7391.8|7384.8|0
1692141000000|2023-08-15 23:10:00|7391.9|7384.9|7391.9|7384.9|7392.3|7385.3|7391.8|7384.8|0
1692141300000|2023-08-15 23:15:00|7392|7385|7392.3|7385.3|7392.5|7385.5|7391.9|7384.9|0
1692141600000|2023-08-15 23:20:00|7392.2|7385.2|7393.1|7386.1|7393.1|7386.1|7392|7385|0
1692141900000|2023-08-15 23:25:00|7393.2|7386.2|7393.1|7386.1|7393.4|7386.4|7392.8|7385.8|0
1692142200000|2023-08-15 23:30:00|7393.2|7386.2|7393.7|7386.7|7393.8|7386.8|7393.2|7386.2|0
1692142500000|2023-08-15 23:35:00|7393.8|7386.8|7394.3|7387.3|7394.6|7387.6|7393.4|7386.4|0
1692142800000|2023-08-15 23:40:00|7394.4|7387.4|7392.7|7385.7|7394.6|7387.6|7392.7|7385.7|0
1692143100000|2023-08-15 23:45:00|7392.8|7385.8|7392.8|7385.8|7393.4|7386.4|7392.3|7385.3|0
1692143400000|2023-08-15 23:50:00|7392.9|7385.9|7392.3|7385.3|7392.9|7385.9|7391.8|7384.8|0
1692143700000|2023-08-15 23:55:00|7392.4|7385.4|7391.9|7384.9|7393.3|7386.3|7391.9|7384.9|0
1692144000000|2023-08-16 00:00:00|7391.8|7384.8|7388.4|7381.4|7391.8|7384.8|7387.4|7380.4|0
1692144300000|2023-08-16 00:05:00|7388.7|7381.7|7387.9|7380.9|7390.7|7383.7|7386.9|7379.9|0
1692144600000|2023-08-16 00:10:00|7388.4|7381.4|7391.2|7384.2|7391.2|7384.2|7386.9|7379.9|0
1692144900000|2023-08-16 00:15:00|7391.9|7384.9|7395.4|7388.4|7395.4|7388.4|7389.9|7382.9|0
1692145200000|2023-08-16 00:20:00|7395.2|7388.2|7392.9|7385.9|7396.4|7389.4|7392.4|7385.4|0
1692145500000|2023-08-16 00:25:00|7393.4|7386.4|7391.4|7384.4|7393.9|7386.9|7390.7|7383.7|0
1692145800000|2023-08-16 00:30:00|7391.7|7384.7|7391.4|7384.4|7394.4|7387.4|7391.4|7384.4|0
1692146100000|2023-08-16 00:35:00|7390.9|7383.9|7386.4|7379.4|7391.4|7384.4|7385.9|7378.9|0
1692146400000|2023-08-16 00:40:00|7386.2|7379.2|7379.9|7372.9|7386.2|7379.2|7375.9|7368.9|0
1692146700000|2023-08-16 00:45:00|7379.7|7372.7|7385.9|7378.9|7385.9|7378.9|7379.7|7372.7|0
1692147000000|2023-08-16 00:50:00|7386.4|7379.4|7385.4|7378.4|7387.2|7380.2|7383.9|7376.9|0
1692147300000|2023-08-16 00:55:00|7385.7|7378.7|7379.4|7372.4|7387.2|7380.2|7379.2|7372.2|0
1692147600000|2023-08-16 01:00:00|7379.7|7372.7|7381.4|7374.4|7382.7|7375.7|7379.4|7372.4|0
1692147900000|2023-08-16 01:05:00|7381.7|7374.7|7379.9|7372.9|7382.2|7375.2|7379.9|7372.9|0
1692148200000|2023-08-16 01:10:00|7380.2|7373.2|7378.7|7371.7|7382.7|7375.7|7378.4|7371.4|0
1692148500000|2023-08-16 01:15:00|7379.2|7372.2|7376.9|7369.9|7380.4|7373.4|7376.4|7369.4|0
1692148800000|2023-08-16 01:20:00|7377.2|7370.2|7377.7|7370.7|7378.9|7371.9|7377.2|7370.2|0
1692149100000|2023-08-16 01:25:00|7377.4|7370.4|7382.7|7375.7|7382.7|7375.7|7377.4|7370.4|0
1692149400000|2023-08-16 01:30:00|7382.4|7375.4|7382.4|7375.4|7384.9|7377.9|7380.9|7373.9|0
1692149700000|2023-08-16 01:35:00|7382.2|7375.2|7383.4|7376.4|7383.9|7376.9|7380.9|7373.9|0
1692150000000|2023-08-16 01:40:00|7383.2|7376.2|7381.2|7374.2|7383.4|7376.4|7379.9|7372.9|0
1692150300000|2023-08-16 01:45:00|7381.4|7374.4|7383.2|7376.2|7383.2|7376.2|7380.4|7373.4|0
1692150600000|2023-08-16 01:50:00|7382.9|7375.9|7389.4|7382.4|7389.4|7382.4|7382.7|7375.7|0
1692150900000|2023-08-16 01:55:00|7388.9|7381.9|7381.4|7374.4|7388.9|7381.9|7380.4|7373.4|0
1692151200000|2023-08-16 02:00:00|7381.2|7374.2|7376.9|7369.9|7382.2|7375.2|7376.4|7369.4|0
1692151500000|2023-08-16 02:05:00|7377.2|7370.2|7381.9|7374.9|7381.9|7374.9|7376.9|7369.9|0
1692151800000|2023-08-16 02:10:00|7382.2|7375.2|7382.9|7375.9|7383.4|7376.4|7380.7|7373.7|0
1692152100000|2023-08-16 02:15:00|7383.9|7376.9|7381.9|7374.9|7384.7|7377.7|7381.7|7374.7|0
1692152400000|2023-08-16 02:20:00|7381.7|7374.7|7380.7|7373.7|7381.9|7374.9|7380.4|7373.4|0
1692152700000|2023-08-16 02:25:00|7380.4|7373.4|7380.4|7373.4|7381.2|7374.2|7379.4|7372.4|0
1692153000000|2023-08-16 02:30:00|7380.2|7373.2|7379.4|7372.4|7380.9|7373.9|7379.4|7372.4|0
1692153300000|2023-08-16 02:35:00|7379.7|7372.7|7378.9|7371.9|7379.7|7372.7|7377.9|7370.9|0
1692153600000|2023-08-16 02:40:00|7378.4|7371.4|7378.2|7371.2|7379.4|7372.4|7378.2|7371.2|0
1692153900000|2023-08-16 02:45:00|7377.9|7370.9|7378.4|7371.4|7378.9|7371.9|7377.9|7370.9|0
1692154200000|2023-08-16 02:50:00|7378.7|7371.7|7379.4|7372.4|7379.4|7372.4|7377.4|7370.4|0
1692154500000|2023-08-16 02:55:00|7379.2|7372.2|7375.9|7368.9|7379.4|7372.4|7375.7|7368.7|0
1692154800000|2023-08-16 03:00:00|7376.2|7369.2|7377.9|7370.9|7377.9|7370.9|7376.2|7369.2|0
1692155100000|2023-08-16 03:05:00|7378.2|7371.2|7378.9|7371.9|7381.2|7374.2|7378.2|7371.2|0
1692155400000|2023-08-16 03:10:00|7379.2|7372.2|7382.4|7375.4|7382.4|7375.4|7379.2|7372.2|0
1692155700000|2023-08-16 03:15:00|7382.2|7375.2|7380.9|7373.9|7382.4|7375.4|7380.4|7373.4|0
1692156000000|2023-08-16 03:20:00|7380.7|7373.7|7381.2|7374.2|7381.2|7374.2|7378.9|7371.9|0
1692156300000|2023-08-16 03:25:00|7380.4|7373.4|7379.4|7372.4|7380.4|7373.4|7378.9|7371.9|0
1692156600000|2023-08-16 03:30:00|7379.9|7372.9|7379.7|7372.7|7381.7|7374.7|7379.4|7372.4|0
1692156900000|2023-08-16 03:35:00|7379.4|7372.4|7380.9|7373.9|7380.9|7373.9|7378.9|7371.9|0
1692157200000|2023-08-16 03:40:00|7380.7|7373.7|7380.4|7373.4|7381.9|7374.9|7378.4|7371.4|0
1692157500000|2023-08-16 03:45:00|7380.9|7373.9|7379.4|7372.4|7381.4|7374.4|7379.4|7372.4|0
1692157800000|2023-08-16 03:50:00|7379.7|7372.7|7378.4|7371.4|7380.2|7373.2|7378.2|7371.2|0
1692158100000|2023-08-16 03:55:00|7378.2|7371.2|7379.4|7372.4|7379.7|7372.7|7377.7|7370.7|0
1692158400000|2023-08-16 04:00:00|7379.2|7372.2|7379.7|7372.7|7379.9|7372.9|7378.9|7371.9|0
1692158700000|2023-08-16 04:05:00|7379.4|7372.4|7374.2|7367.2|7379.4|7372.4|7374.2|7367.2|0
1692159000000|2023-08-16 04:10:00|7374.4|7367.4|7377.4|7370.4|7378.9|7371.9|7374.4|7367.4|0
1692159300000|2023-08-16 04:15:00|7377.7|7370.7|7377.9|7370.9|7378.4|7371.4|7377.4|7370.4|0
1692159600000|2023-08-16 04:20:00|7378.2|7371.2|7377.7|7370.7|7378.4|7371.4|7376.9|7369.9|0
1692159900000|2023-08-16 04:25:00|7377.9|7370.9|7376.9|7369.9|7378.4|7371.4|7376.9|7369.9|0
1692160200000|2023-08-16 04:30:00|7377.4|7370.4|7376.9|7369.9|7377.4|7370.4|7374.9|7367.9|0
1692160500000|2023-08-16 04:35:00|7376.7|7369.7|7376.2|7369.2|7376.9|7369.9|7375.4|7368.4|0
1692160800000|2023-08-16 04:40:00|7375.9|7368.9|7376.2|7369.2|7376.9|7369.9|7375.9|7368.9|0
1692161100000|2023-08-16 04:45:00|7375.4|7368.4|7374.9|7367.9|7377.2|7370.2|7374.9|7367.9|0
1692161400000|2023-08-16 04:50:00|7374.4|7367.4|7376.4|7369.4|7376.4|7369.4|7374.2|7367.2|0
1692161700000|2023-08-16 04:55:00|7376.2|7369.2|7375.9|7368.9|7376.7|7369.7|7375.4|7368.4|0
1692162000000|2023-08-16 05:00:00|7375.7|7368.7|7378.4|7371.4|7378.7|7371.7|7375.7|7368.7|0
1692162300000|2023-08-16 05:05:00|7378.7|7371.7|7379.4|7372.4|7379.4|7372.4|7376.9|7369.9|0
1692162600000|2023-08-16 05:10:00|7379.2|7372.2|7380.4|7373.4|7380.7|7373.7|7379.2|7372.2|0
1692162900000|2023-08-16 05:15:00|7379.4|7372.4|7380.7|7373.7|7380.7|7373.7|7379.4|7372.4|0
1692163200000|2023-08-16 05:20:00|7380.4|7373.4|7379.9|7372.9|7380.7|7373.7|7378.2|7371.2|0
1692163500000|2023-08-16 05:25:00|7379.4|7372.4|7380.7|7373.7|7381.9|7374.9|7378.2|7371.2|0
1692163800000|2023-08-16 05:30:00|7380.4|7373.4|7379.4|7372.4|7381.9|7374.9|7379.4|7372.4|0
1692164100000|2023-08-16 05:35:00|7378.9|7371.9|7376.9|7369.9|7379.2|7372.2|7376.7|7369.7|0
1692164400000|2023-08-16 05:40:00|7376.7|7369.7|7374.9|7367.9|7377.4|7370.4|7374.4|7367.4|0
1692164700000|2023-08-16 05:45:00|7375.2|7368.2|7376.9|7369.9|7377.9|7370.9|7373.2|7366.2|0
1692165000000|2023-08-16 05:50:00|7377.2|7370.2|7374.2|7367.2|7377.4|7370.4|7372.4|7365.4|0
1692165300000|2023-08-16 05:55:00|7372.9|7365.9|7374.2|7367.2|7375.2|7368.2|7372.9|7365.9|0
1692165600000|2023-08-16 06:00:00|7373.9|7366.9|7361.2|7354.2|7373.9|7366.9|7358.2|7351.2|0
1692165900000|2023-08-16 06:05:00|7361.4|7354.4|7361.4|7354.4|7363.2|7356.2|7357.2|7350.2|0
1692166200000|2023-08-16 06:10:00|7361.9|7354.9|7360.4|7353.4|7363.9|7356.9|7358.4|7351.4|0
1692166500000|2023-08-16 06:15:00|7360.2|7353.2|7367.2|7360.2|7369.4|7362.4|7359.9|7352.9|0
1692166800000|2023-08-16 06:20:00|7366.9|7359.9|7367.9|7360.9|7370.4|7363.4|7364.7|7357.7|0
1692167100000|2023-08-16 06:25:00|7368.2|7361.2|7372.7|7365.7|7372.7|7365.7|7367.9|7360.9|0
1692167400000|2023-08-16 06:30:00|7372.4|7365.4|7373.9|7366.9|7374.7|7367.7|7369.9|7362.9|0
1692167700000|2023-08-16 06:35:00|7373.7|7366.7|7375.7|7368.7|7375.9|7368.9|7371.9|7364.9|0
1692168000000|2023-08-16 06:40:00|7375.2|7368.2|7371.7|7364.7|7375.9|7368.9|7369.9|7362.9|0
1692168300000|2023-08-16 06:45:00|7371.9|7364.9|7374.7|7367.7|7376.7|7369.7|7370.4|7363.4|0
1692168600000|2023-08-16 06:50:00|7374.9|7367.9|7377.2|7370.2|7378.9|7371.9|7374.2|7367.2|0
1692168900000|2023-08-16 06:55:00|7376.9|7369.9|7377.9|7370.9|7378.2|7371.2|7373.7|7366.7|0
1692169200000|2023-08-16 07:00:00|7378.4|7371.4|7376.9|7369.9|7380.2|7373.2|7366.4|7359.4|0
1692169500000|2023-08-16 07:05:00|7377.7|7370.7|7372.2|7365.2|7380.2|7373.2|7369.2|7362.2|0
1692169800000|2023-08-16 07:10:00|7371.4|7364.4|7366.7|7359.7|7375.7|7368.7|7366.7|7359.7|0
1692170100000|2023-08-16 07:15:00|7365.7|7358.7|7384.7|7377.7|7384.7|7377.7|7365.7|7358.7|0
1692170400000|2023-08-16 07:20:00|7384.9|7377.9|7384.7|7377.7|7388.9|7381.9|7379.2|7372.2|0
1692170700000|2023-08-16 07:25:00|7385.2|7378.2|7389.2|7382.2|7392.9|7385.9|7385.2|7378.2|0
1692171000000|2023-08-16 07:30:00|7388.9|7381.9|7401.2|7394.2|7401.2|7394.2|7385.7|7378.7|0
1692171300000|2023-08-16 07:35:00|7401.7|7394.7|7395.4|7388.4|7402.2|7395.2|7394.2|7387.2|0
1692171600000|2023-08-16 07:40:00|7395.1|7388.1|7397.3|7390.3|7399.6|7392.6|7393.3|7386.3|0
1692171900000|2023-08-16 07:45:00|7397.6|7390.6|7396.1|7389.1|7402.1|7395.1|7395.1|7388.1|0
1692172200000|2023-08-16 07:50:00|7396.6|7389.6|7392.1|7385.1|7396.8|7389.8|7389.6|7382.6|0
1692172500000|2023-08-16 07:55:00|7391.8|7384.8|7382.1|7375.1|7393.6|7386.6|7382.1|7375.1|0
1692172800000|2023-08-16 08:00:00|7382.6|7375.6|7390.6|7383.6|7393.1|7386.1|7382.6|7375.6|0
1692173100000|2023-08-16 08:05:00|7390.1|7383.1|7389.3|7382.3|7393.6|7386.6|7388.6|7381.6|0
1692173400000|2023-08-16 08:10:00|7389.1|7382.1|7389.6|7382.6|7392.6|7385.6|7386.6|7379.6|0
1692173700000|2023-08-16 08:15:00|7389.8|7382.8|7387.8|7380.8|7394.1|7387.1|7385.6|7378.6|0
1692174000000|2023-08-16 08:20:00|7387.6|7380.6|7391.1|7384.1|7392.8|7385.8|7387.3|7380.3|0
1692174300000|2023-08-16 08:25:00|7391.3|7384.3|7391.6|7384.6|7396.6|7389.6|7391.1|7384.1|0
1692174600000|2023-08-16 08:30:00|7391.1|7384.1|7383.6|7376.6|7392.6|7385.6|7383.6|7376.6|0
1692174900000|2023-08-16 08:35:00|7383.8|7376.8|7386.6|7379.6|7387.3|7380.3|7379.1|7372.1|0
1692175200000|2023-08-16 08:40:00|7386.1|7379.1|7386.1|7379.1|7391.1|7384.1|7384.1|7377.1|0
1692175500000|2023-08-16 08:45:00|7386.6|7379.6|7383.6|7376.6|7388.6|7381.6|7383.1|7376.1|0
1692175800000|2023-08-16 08:50:00|7383.8|7376.8|7386.3|7379.3|7387.8|7380.8|7382.6|7375.6|0
1692176100000|2023-08-16 08:55:00|7386.1|7379.1|7384.1|7377.1|7386.1|7379.1|7382.8|7375.8|0
1692176400000|2023-08-16 09:00:00|7383.6|7376.6|7385.1|7378.1|7386.6|7379.6|7383.1|7376.1|0
1692176700000|2023-08-16 09:05:00|7385.3|7378.3|7390.1|7383.1|7390.1|7383.1|7383.1|7376.1|0
1692177000000|2023-08-16 09:10:00|7389.8|7382.8|7385.1|7378.1|7391.3|7384.3|7384.6|7377.6|0
1692177300000|2023-08-16 09:15:00|7384.6|7377.6|7379.1|7372.1|7385.1|7378.1|7379.1|7372.1|0
1692177600000|2023-08-16 09:20:00|7379.3|7372.3|7375.1|7368.1|7379.3|7372.3|7370.6|7363.6|0
1692177900000|2023-08-16 09:25:00|7374.6|7367.6|7376.6|7369.6|7378.1|7371.1|7374.1|7367.1|0
1692178200000|2023-08-16 09:30:00|7377.1|7370.1|7384.1|7377.1|7385.8|7378.8|7377.1|7370.1|0
1692178500000|2023-08-16 09:35:00|7384.6|7377.6|7382.1|7375.1|7386.8|7379.8|7381.6|7374.6|0
1692178800000|2023-08-16 09:40:00|7381.8|7374.8|7372.6|7365.6|7382.1|7375.1|7372.6|7365.6|0
1692179100000|2023-08-16 09:45:00|7372.1|7365.1|7372.1|7365.1|7374.8|7367.8|7370.6|7363.6|0
1692179400000|2023-08-16 09:50:00|7371.8|7364.8|7370.1|7363.1|7372.6|7365.6|7366.3|7359.3|0
1692179700000|2023-08-16 09:55:00|7369.8|7362.8|7369.3|7362.3|7370.1|7363.1|7365.6|7358.6|0
1692180000000|2023-08-16 10:00:00|7369.8|7362.8|7368.3|7361.3|7370.1|7363.1|7363.1|7356.1|0
1692180300000|2023-08-16 10:05:00|7368.6|7361.6|7374.1|7367.1|7374.1|7367.1|7368.6|7361.6|0
1692180600000|2023-08-16 10:10:00|7373.6|7366.6|7365.6|7358.6|7374.8|7367.8|7365.3|7358.3|0
1692180900000|2023-08-16 10:15:00|7365.3|7358.3|7369.3|7362.3|7369.8|7362.8|7363.1|7356.1|0
1692181200000|2023-08-16 10:20:00|7369.1|7362.1|7371.1|7364.1|7371.6|7364.6|7365.3|7358.3|0
1692181500000|2023-08-16 10:25:00|7371.3|7364.3|7374.1|7367.1|7375.6|7368.6|7369.8|7362.8|0
1692181800000|2023-08-16 10:30:00|7373.8|7366.8|7376.6|7369.6|7376.6|7369.6|7370.6|7363.6|0
1692182100000|2023-08-16 10:35:00|7376.3|7369.3|7375.6|7368.6|7376.6|7369.6|7372.6|7365.6|0
1692182400000|2023-08-16 10:40:00|7375.1|7368.1|7370.3|7363.3|7376.3|7369.3|7368.1|7361.1|0
1692182700000|2023-08-16 10:45:00|7370.1|7363.1|7366.6|7359.6|7373.8|7366.8|7366.6|7359.6|0
1692183000000|2023-08-16 10:50:00|7366.1|7359.1|7366.1|7359.1|7368.3|7361.3|7362.6|7355.6|0
1692183300000|2023-08-16 10:55:00|7366.3|7359.3|7363.1|7356.1|7371.8|7364.8|7362.8|7355.8|0
1692183600000|2023-08-16 11:00:00|7362.1|7355.1|7363.1|7356.1|7365.3|7358.3|7359.8|7352.8|0
1692183900000|2023-08-16 11:05:00|7362.8|7355.8|7363.3|7356.3|7364.1|7357.1|7359.8|7352.8|0
1692184200000|2023-08-16 11:10:00|7363.1|7356.1|7357.1|7350.1|7364.1|7357.1|7356.3|7349.3|0
1692184500000|2023-08-16 11:15:00|7357.3|7350.3|7358.3|7351.3|7361.3|7354.3|7356.3|7349.3|0
1692184800000|2023-08-16 11:20:00|7357.1|7350.1|7359.1|7352.1|7359.8|7352.8|7356.1|7349.1|0
1692185100000|2023-08-16 11:25:00|7359.3|7352.3|7367.8|7360.8|7368.1|7361.1|7358.6|7351.6|0
1692185400000|2023-08-16 11:30:00|7368.1|7361.1|7368.3|7361.3|7368.6|7361.6|7364.6|7357.6|0
1692185700000|2023-08-16 11:35:00|7368.1|7361.1|7367.1|7360.1|7368.6|7361.6|7366.6|7359.6|0
1692186000000|2023-08-16 11:40:00|7366.8|7359.8|7369.8|7362.8|7370.8|7363.8|7366.8|7359.8|0
1692186300000|2023-08-16 11:45:00|7369.3|7362.3|7366.3|7359.3|7370.3|7363.3|7364.8|7357.8|0
1692186600000|2023-08-16 11:50:00|7366|7359|7358.5|7351.5|7366|7359|7358.3|7351.3|0
1692186900000|2023-08-16 11:55:00|7358.3|7351.3|7361|7354|7363.3|7356.3|7357.8|7350.8|0
1692187200000|2023-08-16 12:00:00|7361.3|7354.3|7360.3|7353.3|7362|7355|7358.3|7351.3|0
1692187500000|2023-08-16 12:05:00|7360.5|7353.5|7358|7351|7362.8|7355.8|7357.8|7350.8|0
1692187800000|2023-08-16 12:10:00|7358.3|7351.3|7352|7345|7359.8|7352.8|7349.3|7342.3|0
1692188100000|2023-08-16 12:15:00|7351.8|7344.8|7358|7351|7358.8|7351.8|7350.3|7343.3|0
1692188400000|2023-08-16 12:20:00|7358.3|7351.3|7356.3|7349.3|7359.8|7352.8|7354.8|7347.8|0
1692188700000|2023-08-16 12:25:00|7356.5|7349.5|7356.5|7349.5|7358.8|7351.8|7354.8|7347.8|0
1692189000000|2023-08-16 12:30:00|7356.3|7349.3|7358.3|7351.3|7360.5|7353.5|7355.8|7348.8|0
1692189300000|2023-08-16 12:35:00|7357.8|7350.8|7357|7350|7360.3|7353.3|7355.8|7348.8|0
1692189600000|2023-08-16 12:40:00|7357.3|7350.3|7354.3|7347.3|7357.5|7350.5|7353|7346|0
1692189900000|2023-08-16 12:45:00|7354.5|7347.5|7351.8|7344.8|7355.3|7348.3|7350.8|7343.8|0
1692190200000|2023-08-16 12:50:00|7351.5|7344.5|7347|7340|7354.3|7347.3|7346.5|7339.5|0
1692190500000|2023-08-16 12:55:00|7347.3|7340.3|7349.3|7342.3|7349.5|7342.5|7346|7339|0
1692190800000|2023-08-16 13:00:00|7348.8|7341.8|7346|7339|7351.5|7344.5|7345.3|7338.3|0
1692191100000|2023-08-16 13:05:00|7345.8|7338.8|7344.5|7337.5|7348.3|7341.3|7343.3|7336.3|0
1692191400000|2023-08-16 13:10:00|7344.3|7337.3|7346.8|7339.8|7347.3|7340.3|7342.8|7335.8|0
1692191700000|2023-08-16 13:15:00|7346.5|7339.5|7347|7340|7349.3|7342.3|7345|7338|0
1692192000000|2023-08-16 13:20:00|7347.3|7340.3|7343.8|7336.8|7347.3|7340.3|7342.3|7335.3|0
1692192300000|2023-08-16 13:25:00|7344.3|7337.3|7342.5|7335.5|7344.8|7337.8|7340.8|7333.8|0
1692192600000|2023-08-16 13:30:00|7342.3|7335.3|7348.5|7341.5|7357|7350|7341.8|7334.8|0
1692192900000|2023-08-16 13:35:00|7348.3|7341.3|7355.3|7348.3|7359.5|7352.5|7347.3|7340.3|0
1692193200000|2023-08-16 13:40:00|7355.8|7348.8|7360.3|7353.3|7363.5|7356.5|7355.3|7348.3|0
1692193500000|2023-08-16 13:45:00|7360.5|7353.5|7367.3|7360.3|7367.8|7360.8|7360.3|7353.3|0
1692193800000|2023-08-16 13:50:00|7367.5|7360.5|7356.5|7349.5|7368|7361|7356.5|7349.5|0
1692194100000|2023-08-16 13:55:00|7356.8|7349.8|7355|7348|7358.3|7351.3|7353.3|7346.3|0
1692194400000|2023-08-16 14:00:00|7354.8|7347.8|7355.3|7348.3|7355.3|7348.3|7350.3|7343.3|0
1692194700000|2023-08-16 14:05:00|7355|7348|7356.3|7349.3|7360|7353|7353.3|7346.3|0
1692195000000|2023-08-16 14:10:00|7356.7|7349.7|7352.7|7345.7|7363.4|7356.4|7352.7|7345.7|0
1692195300000|2023-08-16 14:15:00|7352.2|7345.2|7357.4|7350.4|7361.2|7354.2|7351.7|7344.7|0
1692195600000|2023-08-16 14:20:00|7357.7|7350.7|7355.7|7348.7|7359.7|7352.7|7355.2|7348.2|0
1692195900000|2023-08-16 14:25:00|7356.2|7349.2|7353.4|7346.4|7357.2|7350.2|7352.7|7345.7|0
1692196200000|2023-08-16 14:30:00|7353.2|7346.2|7349.9|7342.9|7357.2|7350.2|7348.2|7341.2|0
1692196500000|2023-08-16 14:35:00|7349.7|7342.7|7349.4|7342.4|7350.4|7343.4|7346.7|7339.7|0
1692196800000|2023-08-16 14:40:00|7349.7|7342.7|7352.7|7345.7|7353.7|7346.7|7348.2|7341.2|0
1692197100000|2023-08-16 14:45:00|7352.4|7345.4|7352.2|7345.2|7353.4|7346.4|7349.2|7342.2|0
1692197400000|2023-08-16 14:50:00|7352.4|7345.4|7358.9|7351.9|7362.7|7355.7|7352.4|7345.4|0
1692197700000|2023-08-16 14:55:00|7358.7|7351.7|7363.7|7356.7|7365.2|7358.2|7358.7|7351.7|0
1692198000000|2023-08-16 15:00:00|7364.2|7357.2|7363.7|7356.7|7365.7|7358.7|7362.2|7355.2|0
1692198300000|2023-08-16 15:05:00|7364.2|7357.2|7356.9|7349.9|7364.4|7357.4|7356.2|7349.2|0
1692198600000|2023-08-16 15:10:00|7356.7|7349.7|7355.2|7348.2|7356.7|7349.7|7353.2|7346.2|0
1692198900000|2023-08-16 15:15:00|7354.9|7347.9|7358.2|7351.2|7358.9|7351.9|7354.4|7347.4|0
1692199200000|2023-08-16 15:20:00|7357.7|7350.7|7359.2|7352.2|7360.2|7353.2|7356.7|7349.7|0
1692199500000|2023-08-16 15:25:00|7359.4|7352.4|7358.7|7351.7|7361.2|7354.2|7355.2|7348.2|0
1692199800000|2023-08-16 15:30:00|7351|7344|7353.5|7346.5|7353.5|7346.5|7347.5|7340.5|0
1692200100000|2023-08-16 15:35:00|7354|7347|7350|7343|7355.5|7348.5|7349.7|7342.7|0
1692200400000|2023-08-16 15:40:00|7349.7|7342.7|7351|7344|7353|7346|7349.7|7342.7|0
1692200700000|2023-08-16 15:45:00|7350.5|7343.5|7348.2|7341.2|7351.5|7344.5|7347|7340|0
1692201000000|2023-08-16 15:50:00|7348|7341|7349|7342|7349.5|7342.5|7347|7340|0
1692201300000|2023-08-16 15:55:00|7348.7|7341.7|7349|7342|7349.5|7342.5|7345|7338|0
1692201600000|2023-08-16 16:00:00|7348.2|7341.2|7348.5|7341.5|7350|7343|7347.5|7340.5|0
1692201900000|2023-08-16 16:05:00|7348.7|7341.7|7347|7340|7350.2|7343.2|7347|7340|0
1692202200000|2023-08-16 16:10:00|7346.5|7339.5|7348|7341|7349.2|7342.2|7345|7338|0
1692202500000|2023-08-16 16:15:00|7348.5|7341.5|7348.5|7341.5|7351.5|7344.5|7347|7340|0
1692202800000|2023-08-16 16:20:00|7348|7341|7346.5|7339.5|7349|7342|7345.5|7338.5|0
1692203100000|2023-08-16 16:25:00|7346.2|7339.2|7347.7|7340.7|7348.5|7341.5|7345|7338|0
1692203400000|2023-08-16 16:30:00|7347.5|7340.5|7350.5|7343.5|7351|7344|7347.2|7340.2|0
1692203700000|2023-08-16 16:35:00|7350.7|7343.7|7351.7|7344.7|7353.7|7346.7|7350.7|7343.7|0
1692204000000|2023-08-16 16:40:00|7351.5|7344.5|7351|7344|7352.5|7345.5|7350.5|7343.5|0
1692204300000|2023-08-16 16:45:00|7350.7|7343.7|7350|7343|7351|7344|7349.5|7342.5|0
1692204600000|2023-08-16 16:50:00|7350.5|7343.5|7349|7342|7350.7|7343.7|7348.2|7341.2|0
1692204900000|2023-08-16 16:55:00|7348.5|7341.5|7347|7340|7350.2|7343.2|7347|7340|0
1692205200000|2023-08-16 17:00:00|7347.2|7340.2|7345.7|7338.7|7348|7341|7345.5|7338.5|0
1692205500000|2023-08-16 17:05:00|7346|7339|7338.5|7331.5|7346.5|7339.5|7337.7|7330.7|0
1692205800000|2023-08-16 17:10:00|7338.7|7331.7|7338.7|7331.7|7338.7|7331.7|7335.5|7328.5|0
1692206100000|2023-08-16 17:15:00|7338.5|7331.5|7338|7331|7340.7|7333.7|7337.5|7330.5|0
1692206400000|2023-08-16 17:20:00|7338.2|7331.2|7340|7333|7341.2|7334.2|7337.7|7330.7|0
1692206700000|2023-08-16 17:25:00|7340.2|7333.2|7339.7|7332.7|7341.5|7334.5|7339|7332|0
1692207000000|2023-08-16 17:30:00|7339.5|7332.5|7340.2|7333.2|7340.5|7333.5|7337.7|7330.7|0
1692207300000|2023-08-16 17:35:00|7340.5|7333.5|7342.7|7335.7|7343|7336|7339.7|7332.7|0
1692207600000|2023-08-16 17:40:00|7342.5|7335.5|7344.2|7337.2|7346|7339|7342.2|7335.2|0
1692207900000|2023-08-16 17:45:00|7344.5|7337.5|7349.2|7342.2|7350.2|7343.2|7344.5|7337.5|0
1692208200000|2023-08-16 17:50:00|7349.5|7342.5|7348.7|7341.7|7350.5|7343.5|7347.7|7340.7|0
1692208500000|2023-08-16 17:55:00|7349|7342|7348.2|7341.2|7349.2|7342.2|7347|7340|0
1692208800000|2023-08-16 18:00:00|7348|7341|7343.5|7336.5|7348.2|7341.2|7341.2|7334.2|0
1692209100000|2023-08-16 18:05:00|7343.7|7336.7|7345|7338|7345.2|7338.2|7342.2|7335.2|0
1692209400000|2023-08-16 18:10:00|7344.5|7337.5|7340.7|7333.7|7344.5|7337.5|7339|7332|0
1692209700000|2023-08-16 18:15:00|7340.5|7333.5|7347.7|7340.7|7347.7|7340.7|7340|7333|0
1692210000000|2023-08-16 18:20:00|7348|7341|7348|7341|7350.7|7343.7|7347.2|7340.2|0
1692210300000|2023-08-16 18:25:00|7348.2|7341.2|7348|7341|7349.7|7342.7|7345.7|7338.7|0
1692210600000|2023-08-16 18:30:00|7348.2|7341.2|7350.5|7343.5|7351.5|7344.5|7348|7341|0
1692210900000|2023-08-16 18:35:00|7350.7|7343.7|7350.5|7343.5|7352|7345|7349.5|7342.5|0
1692211200000|2023-08-16 18:40:00|7350|7343|7348|7341|7351|7344|7345.7|7338.7|0
1692211500000|2023-08-16 18:45:00|7348.5|7341.5|7343.5|7336.5|7349.5|7342.5|7343|7336|0
1692211800000|2023-08-16 18:50:00|7343.7|7336.7|7343.5|7336.5|7344.5|7337.5|7341.7|7334.7|0
1692212100000|2023-08-16 18:55:00|7343.2|7336.2|7345.7|7338.7|7346.7|7339.7|7343.2|7336.2|0
1692212400000|2023-08-16 19:00:00|7345.5|7338.5|7343.5|7336.5|7345.7|7338.7|7342.7|7335.7|0
1692212700000|2023-08-16 19:05:00|7343.2|7336.2|7342|7335|7343.2|7336.2|7340|7333|0
1692213000000|2023-08-16 19:10:00|7341.5|7334.5|7335.2|7328.2|7343.5|7336.5|7335|7328|0
1692213300000|2023-08-16 19:15:00|7335.5|7328.5|7334.2|7327.2|7336|7329|7332.5|7325.5|0
1692213600000|2023-08-16 19:20:00|7333.7|7326.7|7332.5|7325.5|7335.5|7328.5|7332.5|7325.5|0
1692213900000|2023-08-16 19:25:00|7333|7326|7334.5|7327.5|7335|7328|7331.7|7324.7|0
1692214200000|2023-08-16 19:30:00|7334.7|7327.7|7337.7|7330.7|7338.5|7331.5|7332.7|7325.7|0
1692214500000|2023-08-16 19:35:00|7338|7331|7336.5|7329.5|7339|7332|7335|7328|0
1692214800000|2023-08-16 19:40:00|7336.7|7329.7|7337.2|7330.2|7338|7331|7334.5|7327.5|0
1692215100000|2023-08-16 19:45:00|7337|7330|7335.5|7328.5|7338.5|7331.5|7335|7328|0
1692215400000|2023-08-16 19:50:00|7335|7328|7334|7327|7337.5|7330.5|7333|7326|0
1692215700000|2023-08-16 19:55:00|7333.7|7326.7|7332.4|7325.4|7336.7|7329.7|7331.5|7324.5|0
1692216000000|2023-08-16 20:00:00|7332.2|7325.2|7325|7318|7333|7326|7322.7|7315.7|0
1692216300000|2023-08-16 20:05:00|7325.2|7318.2|7329.9|7322.9|7332.7|7325.7|7320.1|7313.1|0
1692216600000|2023-08-16 20:10:00|7329.8|7322.8|7327.1|7320.1|7330.2|7323.2|7326.4|7319.4|0
1692216900000|2023-08-16 20:15:00|7326.9|7319.9|7325|7318|7327|7320|7324.9|7317.9|0
1692217200000|2023-08-16 20:20:00|7324.9|7317.9|7324.2|7317.2|7325.3|7318.3|7322|7315|0
1692217500000|2023-08-16 20:25:00|7324.1|7317.1|7326|7319|7327|7320|7323.1|7316.1|0
1692217800000|2023-08-16 20:30:00|7325.9|7318.9|7327|7320|7327|7320|7325.5|7318.5|0
1692218100000|2023-08-16 20:35:00|7326.9|7319.9|7327.8|7320.8|7328|7321|7326.6|7319.6|0
1692218400000|2023-08-16 20:40:00|7327.7|7320.7|7327.4|7320.4|7328.3|7321.3|7326.6|7319.6|0
1692218700000|2023-08-16 20:45:00|7327.5|7320.5|7327.4|7320.4|7328|7321|7327|7320|0
1692219000000|2023-08-16 20:50:00|7327.5|7320.5|7328.2|7321.2|7328.5|7321.5|7327.5|7320.5|0
1692219300000|2023-08-16 20:55:00|7328.3|7321.3|7328.2|7321.2|7328.6|7321.6|7327.6|7320.6|0
1692219600000|2023-08-16 21:00:00|7328.3|7321.3|7328.1|7321.1|7328.5|7321.5|7328.1|7321.1|0
1692219900000|2023-08-16 21:05:00|7328.2|7321.2|7328.4|7321.4|7328.5|7321.5|7328.2|7321.2|0
1692220200000|2023-08-16 21:10:00|7328.3|7321.3|7328.4|7321.4|7328.5|7321.5|7328.3|7321.3|0
1692220500000|2023-08-16 21:15:00|7328.5|7321.5|7328.5|7321.5|7328.8|7321.8|7328.4|7321.4|0
1692220800000|2023-08-16 21:20:00|7328.4|7321.4|7328.4|7321.4|7328.5|7321.5|7328.4|7321.4|0
1692221100000|2023-08-16 21:25:00|7328.5|7321.5|7329.7|7322.7|7329.7|7322.7|7328.5|7321.5|0
1692221400000|2023-08-16 21:30:00|7330.2|7323.2|7330.2|7323.2|7330.2|7323.2|7329.8|7322.8|0
1692221700000|2023-08-16 21:35:00|7330.1|7323.1|7329.7|7322.7|7330.2|7323.2|7329.7|7322.7|0
1692222000000|2023-08-16 21:40:00|7329.8|7322.8|7330.1|7323.1|7330.1|7323.1|7329.8|7322.8|0
1692222300000|2023-08-16 21:45:00|7329.9|7322.9|7329.8|7322.8|7329.9|7322.9|7329.7|7322.7|0
1692222600000|2023-08-16 21:50:00|7329.9|7322.9|7330.6|7323.6|7330.6|7323.6|7329.9|7322.9|0
1692222900000|2023-08-16 21:55:00|7330.7|7323.7|7330.6|7323.6|7330.8|7323.8|7330.6|7323.6|0
1692223200000|2023-08-16 22:00:00|7332.1|7325.1|7334.1|7327.1|7334.5|7327.5|7332|7325|0
1692223500000|2023-08-16 22:05:00|7334.2|7327.2|7334|7327|7335|7328|7333.1|7326.1|0
1692223800000|2023-08-16 22:10:00|7334.1|7327.1|7334.5|7327.5|7335.3|7328.3|7334.1|7327.1|0
1692224100000|2023-08-16 22:15:00|7334.6|7327.6|7334.9|7327.9|7335.2|7328.2|7334.6|7327.6|0
1692224400000|2023-08-16 22:20:00|7334.8|7327.8|7335.4|7328.4|7335.4|7328.4|7334.4|7327.4|0
1692224700000|2023-08-16 22:25:00|7335.3|7328.3|7335.9|7328.9|7335.9|7328.9|7335.1|7328.1|0
1692225000000|2023-08-16 22:30:00|7336|7329|7335.2|7328.2|7336.5|7329.5|7335.2|7328.2|0
1692225300000|2023-08-16 22:35:00|7335.1|7328.1|7334.2|7327.2|7335.4|7328.4|7334.2|7327.2|0
1692225600000|2023-08-16 22:40:00|7334.1|7327.1|7334.5|7327.5|7334.5|7327.5|7333.7|7326.7|0
1692225900000|2023-08-16 22:45:00|7334.4|7327.4|7334.5|7327.5|7334.7|7327.7|7334.1|7327.1|0
1692226200000|2023-08-16 22:50:00|7334.6|7327.6|7334.5|7327.5|7334.7|7327.7|7334.5|7327.5|0
1692226500000|2023-08-16 22:55:00|7334.4|7327.4|7333.1|7326.1|7334.5|7327.5|7333.1|7326.1|0
1692226800000|2023-08-16 23:00:00|7333.2|7326.2|7333.2|7326.2|7333.5|7326.5|7331.7|7324.7|0
1692227100000|2023-08-16 23:05:00|7333.3|7326.3|7333.8|7326.8|7333.8|7326.8|7332.9|7325.9|0
1692227400000|2023-08-16 23:10:00|7333.9|7326.9|7333.6|7326.6|7333.9|7326.9|7333.2|7326.2|0
1692227700000|2023-08-16 23:15:00|7333.7|7326.7|7334.2|7327.2|7334.2|7327.2|7333.7|7326.7|0
1692228000000|2023-08-16 23:20:00|7334.1|7327.1|7333.2|7326.2|7334.1|7327.1|7333.2|7326.2|0
1692228300000|2023-08-16 23:25:00|7333.3|7326.3|7333.2|7326.2|7333.6|7326.6|7333|7326|0
1692228600000|2023-08-16 23:30:00|7333.3|7326.3|7332.6|7325.6|7334.2|7327.2|7332.1|7325.1|0
1692228900000|2023-08-16 23:35:00|7332.5|7325.5|7334.4|7327.4|7335.6|7328.6|7332.4|7325.4|0
1692229200000|2023-08-16 23:40:00|7334.5|7327.5|7332.6|7325.6|7334.5|7327.5|7332.6|7325.6|0
1692229500000|2023-08-16 23:45:00|7332.7|7325.7|7333.8|7326.8|7333.8|7326.8|7332.7|7325.7|0
1692229800000|2023-08-16 23:50:00|7333.7|7326.7|7333.8|7326.8|7334|7327|7332.8|7325.8|0
1692230100000|2023-08-16 23:55:00|7333.9|7326.9|7333.4|7326.4|7333.9|7326.9|7332.8|7325.8|0
1692230400000|2023-08-17 00:00:00|7332.9|7325.9|7323.9|7316.9|7332.9|7325.9|7322.2|7315.2|0
1692230700000|2023-08-17 00:05:00|7323.7|7316.7|7321.9|7314.9|7323.9|7316.9|7321.4|7314.4|0
1692231000000|2023-08-17 00:10:00|7322.2|7315.2|7318.7|7311.7|7322.4|7315.4|7317.4|7310.4|0
1692231300000|2023-08-17 00:15:00|7318.4|7311.4|7310.9|7303.9|7318.4|7311.4|7310.9|7303.9|0
1692231600000|2023-08-17 00:20:00|7310.4|7303.4|7308.4|7301.4|7311.9|7304.9|7306.9|7299.9|0
1692231900000|2023-08-17 00:25:00|7308.7|7301.7|7309.2|7302.2|7310.9|7303.9|7308.4|7301.4|0
1692232200000|2023-08-17 00:30:00|7308.9|7301.9|7308.4|7301.4|7309.2|7302.2|7305.9|7298.9|0
1692232500000|2023-08-17 00:35:00|7308.7|7301.7|7304.9|7297.9|7308.7|7301.7|7304.7|7297.7|0
1692232800000|2023-08-17 00:40:00|7304.7|7297.7|7309.4|7302.4|7309.9|7302.9|7304.4|7297.4|0
1692233100000|2023-08-17 00:45:00|7309.2|7302.2|7309.4|7302.4|7309.9|7302.9|7305.4|7298.4|0
1692233400000|2023-08-17 00:50:00|7309.2|7302.2|7307.2|7300.2|7309.9|7302.9|7306.4|7299.4|0
1692233700000|2023-08-17 00:55:00|7307.4|7300.4|7306.9|7299.9|7308.4|7301.4|7305.4|7298.4|0
1692234000000|2023-08-17 01:00:00|7307.2|7300.2|7308.2|7301.2|7309.4|7302.4|7306.7|7299.7|0
1692234300000|2023-08-17 01:05:00|7307.9|7300.9|7306.9|7299.9|7308.2|7301.2|7306.4|7299.4|0
1692234600000|2023-08-17 01:10:00|7306.7|7299.7|7304.2|7297.2|7306.9|7299.9|7302.9|7295.9|0
1692234900000|2023-08-17 01:15:00|7303.7|7296.7|7302.9|7295.9|7305.4|7298.4|7302.4|7295.4|0
1692235200000|2023-08-17 01:20:00|7303.2|7296.2|7301.9|7294.9|7303.7|7296.7|7298.2|7291.2|0
1692235500000|2023-08-17 01:25:00|7302.2|7295.2|7300.9|7293.9|7302.4|7295.4|7299.4|7292.4|0
1692235800000|2023-08-17 01:30:00|7301.2|7294.2|7303.4|7296.4|7303.4|7296.4|7301.2|7294.2|0
1692236100000|2023-08-17 01:35:00|7303.2|7296.2|7307.4|7300.4|7307.4|7300.4|7300.7|7293.7|0
1692236400000|2023-08-17 01:40:00|7307.2|7300.2|7307.7|7300.7|7309.9|7302.9|7306.4|7299.4|0
1692236700000|2023-08-17 01:45:00|7307.9|7300.9|7308.2|7301.2|7308.9|7301.9|7307.9|7300.9|0
1692237000000|2023-08-17 01:50:00|7307.9|7300.9|7304.9|7297.9|7307.9|7300.9|7304.4|7297.4|0
1692237300000|2023-08-17 01:55:00|7305.2|7298.2|7309.9|7302.9|7309.9|7302.9|7304.4|7297.4|0
1692237600000|2023-08-17 02:00:00|7309.7|7302.7|7314.4|7307.4|7314.4|7307.4|7308.9|7301.9|0
1692237900000|2023-08-17 02:05:00|7314.2|7307.2|7310.9|7303.9|7314.4|7307.4|7309.4|7302.4|0
1692238200000|2023-08-17 02:10:00|7310.7|7303.7|7312.4|7305.4|7312.9|7305.9|7309.9|7302.9|0
1692238500000|2023-08-17 02:15:00|7312.7|7305.7|7312.9|7305.9|7313.4|7306.4|7310.4|7303.4|0
1692238800000|2023-08-17 02:20:00|7313.4|7306.4|7314.9|7307.9|7315.4|7308.4|7313.4|7306.4|0
1692239100000|2023-08-17 02:25:00|7314.4|7307.4|7314.2|7307.2|7314.7|7307.7|7311.9|7304.9|0
1692239400000|2023-08-17 02:30:00|7314.4|7307.4|7314.9|7307.9|7315.4|7308.4|7312.4|7305.4|0
1692239700000|2023-08-17 02:35:00|7315.2|7308.2|7319.4|7312.4|7320.9|7313.9|7315.2|7308.2|0
1692240000000|2023-08-17 02:40:00|7318.4|7311.4|7315.4|7308.4|7318.4|7311.4|7313.9|7306.9|0
1692240300000|2023-08-17 02:45:00|7315.7|7308.7|7314.9|7307.9|7316.2|7309.2|7314.4|7307.4|0
1692240600000|2023-08-17 02:50:00|7315.2|7308.2|7315.2|7308.2|7315.9|7308.9|7313.9|7306.9|0
1692240900000|2023-08-17 02:55:00|7314.9|7307.9|7317.9|7310.9|7317.9|7310.9|7314.4|7307.4|0
1692241200000|2023-08-17 03:00:00|7317.7|7310.7|7319.4|7312.4|7320.2|7313.2|7316.9|7309.9|0
1692241500000|2023-08-17 03:05:00|7319.7|7312.7|7317.4|7310.4|7320.7|7313.7|7317.4|7310.4|0
1692241800000|2023-08-17 03:10:00|7316.9|7309.9|7317.4|7310.4|7318.9|7311.9|7316.7|7309.7|0
1692242100000|2023-08-17 03:15:00|7317.2|7310.2|7317.4|7310.4|7317.7|7310.7|7315.9|7308.9|0
1692242400000|2023-08-17 03:20:00|7317.7|7310.7|7320.2|7313.2|7320.4|7313.4|7317.4|7310.4|0
1692242700000|2023-08-17 03:25:00|7319.4|7312.4|7321.2|7314.2|7321.4|7314.4|7318.2|7311.2|0
1692243000000|2023-08-17 03:30:00|7321.4|7314.4|7322.9|7315.9|7324.9|7317.9|7321.4|7314.4|0
1692243300000|2023-08-17 03:35:00|7322.7|7315.7|7323.4|7316.4|7323.7|7316.7|7321.4|7314.4|0
1692243600000|2023-08-17 03:40:00|7323.2|7316.2|7323.4|7316.4|7324.2|7317.2|7322.7|7315.7|0
1692243900000|2023-08-17 03:45:00|7323.7|7316.7|7323.4|7316.4|7324.7|7317.7|7322.4|7315.4|0
1692244200000|2023-08-17 03:50:00|7323.2|7316.2|7322.2|7315.2|7323.2|7316.2|7321.4|7314.4|0
1692244500000|2023-08-17 03:55:00|7321.9|7314.9|7325.4|7318.4|7325.4|7318.4|7321.9|7314.9|0
1692244800000|2023-08-17 04:00:00|7326.2|7319.2|7325.4|7318.4|7326.7|7319.7|7324.2|7317.2|0
1692245100000|2023-08-17 04:05:00|7325.7|7318.7|7327.4|7320.4|7328.4|7321.4|7325.4|7318.4|0
1692245400000|2023-08-17 04:10:00|7327.7|7320.7|7325.4|7318.4|7327.7|7320.7|7325.4|7318.4|0
1692245700000|2023-08-17 04:15:00|7325.9|7318.9|7327.9|7320.9|7328.2|7321.2|7325.9|7318.9|0
1692246000000|2023-08-17 04:20:00|7328.2|7321.2|7327.4|7320.4|7328.9|7321.9|7326.9|7319.9|0
1692246300000|2023-08-17 04:25:00|7327.2|7320.2|7326.4|7319.4|7327.4|7320.4|7325.9|7318.9|0
1692246600000|2023-08-17 04:30:00|7326.7|7319.7|7324.4|7317.4|7327.7|7320.7|7324.4|7317.4|0
1692246900000|2023-08-17 04:35:00|7324.2|7317.2|7324.4|7317.4|7324.9|7317.9|7324.2|7317.2|0
1692247200000|2023-08-17 04:40:00|7324.2|7317.2|7324.4|7317.4|7324.4|7317.4|7323.7|7316.7|0
1692247500000|2023-08-17 04:45:00|7324.9|7317.9|7324.4|7317.4|7324.9|7317.9|7324.4|7317.4|0
1692247800000|2023-08-17 04:50:00|7324.9|7317.9|7324.4|7317.4|7325.4|7318.4|7324.2|7317.2|0
1692248100000|2023-08-17 04:55:00|7324.7|7317.7|7323.4|7316.4|7324.9|7317.9|7323.4|7316.4|0
1692248400000|2023-08-17 05:00:00|7323.7|7316.7|7318.4|7311.4|7324.4|7317.4|7318.4|7311.4|0
1692248700000|2023-08-17 05:05:00|7318.7|7311.7|7318.7|7311.7|7320.2|7313.2|7318.4|7311.4|0
1692249000000|2023-08-17 05:10:00|7318.4|7311.4|7319.4|7312.4|7319.4|7312.4|7317.7|7310.7|0
1692249300000|2023-08-17 05:15:00|7319.7|7312.7|7315.2|7308.2|7319.7|7312.7|7314.2|7307.2|0
1692249600000|2023-08-17 05:20:00|7314.9|7307.9|7312.2|7305.2|7315.2|7308.2|7311.9|7304.9|0
1692249900000|2023-08-17 05:25:00|7312.4|7305.4|7311.9|7304.9|7314.4|7307.4|7310.9|7303.9|0
1692250200000|2023-08-17 05:30:00|7311.4|7304.4|7308.7|7301.7|7312.2|7305.2|7308.4|7301.4|0
1692250500000|2023-08-17 05:35:00|7308.9|7301.9|7306.7|7299.7|7310.2|7303.2|7305.2|7298.2|0
1692250800000|2023-08-17 05:40:00|7307.2|7300.2|7308.9|7301.9|7309.9|7302.9|7306.2|7299.2|0
1692251100000|2023-08-17 05:45:00|7309.2|7302.2|7305.4|7298.4|7310.4|7303.4|7305.4|7298.4|0
1692251400000|2023-08-17 05:50:00|7305.2|7298.2|7309.4|7302.4|7309.4|7302.4|7304.4|7297.4|0
1692251700000|2023-08-17 05:55:00|7309.2|7302.2|7311.4|7304.4|7311.9|7304.9|7308.7|7301.7|0
1692252000000|2023-08-17 06:00:00|7311.7|7304.7|7312.9|7305.9|7313.4|7306.4|7309.7|7302.7|0
1692252300000|2023-08-17 06:05:00|7312.7|7305.7|7318.4|7311.4|7318.4|7311.4|7311.4|7304.4|0
1692252600000|2023-08-17 06:10:00|7318.7|7311.7|7315.9|7308.9|7318.9|7311.9|7314.4|7307.4|0
1692252900000|2023-08-17 06:15:00|7315.7|7308.7|7321.7|7314.7|7321.7|7314.7|7310.9|7303.9|0
1692253200000|2023-08-17 06:20:00|7321.4|7314.4|7324.2|7317.2|7324.7|7317.7|7319.7|7312.7|0
1692253500000|2023-08-17 06:25:00|7323.9|7316.9|7326.7|7319.7|7328.4|7321.4|7323.2|7316.2|0
1692253800000|2023-08-17 06:30:00|7326.4|7319.4|7329.2|7322.2|7329.4|7322.4|7325.9|7318.9|0
1692254100000|2023-08-17 06:35:00|7328.9|7321.9|7332.9|7325.9|7333.2|7326.2|7328.7|7321.7|0
1692254400000|2023-08-17 06:40:00|7333.2|7326.2|7330.2|7323.2|7334.7|7327.7|7327.4|7320.4|0
1692254700000|2023-08-17 06:45:00|7329.9|7322.9|7327.9|7320.9|7331.7|7324.7|7325.7|7318.7|0
1692255000000|2023-08-17 06:50:00|7328.2|7321.2|7330.2|7323.2|7332.7|7325.7|7327.7|7320.7|0
1692255300000|2023-08-17 06:55:00|7330.4|7323.4|7331.2|7324.2|7334.2|7327.2|7329.2|7322.2|0
1692255600000|2023-08-17 07:00:00|7328.7|7321.7|7325.7|7318.7|7333.7|7326.7|7320.2|7313.2|0
1692255900000|2023-08-17 07:05:00|7324.4|7317.4|7333.2|7326.2|7333.7|7326.7|7322.7|7315.7|0
1692256200000|2023-08-17 07:10:00|7332.9|7325.9|7322.7|7315.7|7333.4|7326.4|7318.7|7311.7|0
1692256500000|2023-08-17 07:15:00|7321.7|7314.7|7325.9|7318.9|7332.7|7325.7|7318.9|7311.9|0
1692256800000|2023-08-17 07:20:00|7325.7|7318.7|7320.2|7313.2|7326.2|7319.2|7319.4|7312.4|0
1692257100000|2023-08-17 07:25:00|7320.7|7313.7|7326.7|7319.7|7327.2|7320.2|7319.2|7312.2|0
1692257400000|2023-08-17 07:30:00|7327.2|7320.2|7329.7|7322.7|7331.9|7324.9|7323.2|7316.2|0
1692257700000|2023-08-17 07:35:00|7330.2|7323.2|7331.7|7324.7|7332.4|7325.4|7325.2|7318.2|0
1692258000000|2023-08-17 07:40:00|7331.2|7324.2|7326.9|7319.9|7331.4|7324.4|7322.9|7315.9|0
1692258300000|2023-08-17 07:45:00|7326.7|7319.7|7326.9|7319.9|7330.7|7323.7|7323.7|7316.7|0
1692258600000|2023-08-17 07:50:00|7326.7|7319.7|7319.2|7312.2|7327.7|7320.7|7317.2|7310.2|0
1692258900000|2023-08-17 07:55:00|7318.7|7311.7|7331.5|7324.5|7334|7327|7318.7|7311.7|0
1692259200000|2023-08-17 08:00:00|7329.7|7322.7|7333.2|7326.2|7336|7329|7328.5|7321.5|0
1692259500000|2023-08-17 08:05:00|7333.5|7326.5|7332|7325|7337.5|7330.5|7331|7324|0
1692259800000|2023-08-17 08:10:00|7332.5|7325.5|7335.5|7328.5|7337|7330|7332.5|7325.5|0
1692260100000|2023-08-17 08:15:00|7335.7|7328.7|7335.7|7328.7|7336.5|7329.5|7331.5|7324.5|0
1692260400000|2023-08-17 08:20:00|7336|7329|7329.7|7322.7|7337.5|7330.5|7328.2|7321.2|0
1692260700000|2023-08-17 08:25:00|7330|7323|7334.7|7327.7|7336.7|7329.7|7328|7321|0
1692261000000|2023-08-17 08:30:00|7334.5|7327.5|7337.7|7330.7|7337.7|7330.7|7333.5|7326.5|0
1692261300000|2023-08-17 08:35:00|7338|7331|7337.5|7330.5|7340|7333|7335.7|7328.7|0
1692261600000|2023-08-17 08:40:00|7337.2|7330.2|7341.5|7334.5|7343.5|7336.5|7335.5|7328.5|0
1692261900000|2023-08-17 08:45:00|7341.7|7334.7|7338.5|7331.5|7341.7|7334.7|7336|7329|0
1692262200000|2023-08-17 08:50:00|7338.2|7331.2|7329|7322|7338.5|7331.5|7328.2|7321.2|0
1692262500000|2023-08-17 08:55:00|7329.7|7322.7|7336.2|7329.2|7337|7330|7329.5|7322.5|0
1692262800000|2023-08-17 09:00:00|7336|7329|7342.7|7335.7|7343.5|7336.5|7336|7329|0
1692263100000|2023-08-17 09:05:00|7342.5|7335.5|7336.5|7329.5|7342.5|7335.5|7334.5|7327.5|0
1692263400000|2023-08-17 09:10:00|7337.2|7330.2|7340.7|7333.7|7342|7335|7337.2|7330.2|0
1692263700000|2023-08-17 09:15:00|7340.5|7333.5|7338|7331|7342.5|7335.5|7337.7|7330.7|0
1692264000000|2023-08-17 09:20:00|7338.2|7331.2|7335|7328|7338.2|7331.2|7334.5|7327.5|0
1692264300000|2023-08-17 09:25:00|7334.7|7327.7|7331.5|7324.5|7338.2|7331.2|7330|7323|0
1692264600000|2023-08-17 09:30:00|7332|7325|7329|7322|7334.7|7327.7|7329|7322|0
1692264900000|2023-08-17 09:35:00|7329.2|7322.2|7337|7330|7337|7330|7328.2|7321.2|0
1692265200000|2023-08-17 09:40:00|7337.5|7330.5|7338.5|7331.5|7338.7|7331.7|7334.5|7327.5|0
1692265500000|2023-08-17 09:45:00|7338.7|7331.7|7342|7335|7347.5|7340.5|7338|7331|0
1692265800000|2023-08-17 09:50:00|7342.7|7335.7|7347.7|7340.7|7348.5|7341.5|7342.2|7335.2|0
1692266100000|2023-08-17 09:55:00|7347.5|7340.5|7345.5|7338.5|7348|7341|7344.7|7337.7|0
1692266400000|2023-08-17 10:00:00|7346|7339|7350.5|7343.5|7352|7345|7346|7339|0
1692266700000|2023-08-17 10:05:00|7351|7344|7348.7|7341.7|7352.2|7345.2|7348.5|7341.5|0
1692267000000|2023-08-17 10:10:00|7348.5|7341.5|7353.2|7346.2|7357|7350|7347.5|7340.5|0
1692267300000|2023-08-17 10:15:00|7353.5|7346.5|7356|7349|7356.5|7349.5|7351.5|7344.5|0
1692267600000|2023-08-17 10:20:00|7356.2|7349.2|7353|7346|7356.7|7349.7|7351.5|7344.5|0
1692267900000|2023-08-17 10:25:00|7353.2|7346.2|7351|7344|7354.5|7347.5|7351|7344|0
1692268200000|2023-08-17 10:30:00|7350.7|7343.7|7353|7346|7354.5|7347.5|7350.5|7343.5|0
1692268500000|2023-08-17 10:35:00|7352.7|7345.7|7347|7340|7352.7|7345.7|7346.5|7339.5|0
1692268800000|2023-08-17 10:40:00|7347.2|7340.2|7349.2|7342.2|7352|7345|7347.2|7340.2|0
1692269100000|2023-08-17 10:45:00|7349.5|7342.5|7345|7338|7349.5|7342.5|7345|7338|0
1692269400000|2023-08-17 10:50:00|7344.7|7337.7|7350.5|7343.5|7352.5|7345.5|7344.7|7337.7|0
1692269700000|2023-08-17 10:55:00|7350.2|7343.2|7351.5|7344.5|7354.2|7347.2|7350|7343|0
1692270000000|2023-08-17 11:00:00|7350.5|7343.5|7352.5|7345.5|7352.7|7345.7|7349.2|7342.2|0
1692270300000|2023-08-17 11:05:00|7353|7346|7352.5|7345.5|7353|7346|7350.5|7343.5|0
1692270600000|2023-08-17 11:10:00|7352.7|7345.7|7348.7|7341.7|7353|7346|7347.2|7340.2|0
1692270900000|2023-08-17 11:15:00|7349|7342|7349.5|7342.5|7350.2|7343.2|7348|7341|0
1692271200000|2023-08-17 11:20:00|7349.7|7342.7|7350.5|7343.5|7350.5|7343.5|7346|7339|0
1692271500000|2023-08-17 11:25:00|7350.2|7343.2|7346|7339|7351|7344|7346|7339|0
1692271800000|2023-08-17 11:30:00|7346.5|7339.5|7342|7335|7346.5|7339.5|7341|7334|0
1692272100000|2023-08-17 11:35:00|7341.7|7334.7|7345.5|7338.5|7348.5|7341.5|7341.7|7334.7|0
1692272400000|2023-08-17 11:40:00|7345.8|7338.8|7346.3|7339.3|7346.8|7339.8|7345.3|7338.3|0
1692272700000|2023-08-17 11:45:00|7346|7339|7348.8|7341.8|7348.8|7341.8|7345.5|7338.5|0
1692273000000|2023-08-17 11:50:00|7349|7342|7346.8|7339.8|7349|7342|7345.3|7338.3|0
1692273300000|2023-08-17 11:55:00|7347.3|7340.3|7346.8|7339.8|7347.3|7340.3|7344.8|7337.8|0
1692273600000|2023-08-17 12:00:00|7346.5|7339.5|7342.8|7335.8|7346.8|7339.8|7340.8|7333.8|0
1692273900000|2023-08-17 12:05:00|7343|7336|7340.8|7333.8|7343.3|7336.3|7340.3|7333.3|0
1692274200000|2023-08-17 12:10:00|7340.3|7333.3|7338.8|7331.8|7341.8|7334.8|7337.8|7330.8|0
1692274500000|2023-08-17 12:15:00|7338|7331|7339.3|7332.3|7341.8|7334.8|7337.8|7330.8|0
1692274800000|2023-08-17 12:20:00|7338.8|7331.8|7339.8|7332.8|7341|7334|7337.3|7330.3|0
1692275100000|2023-08-17 12:25:00|7339.3|7332.3|7340|7333|7341.3|7334.3|7338.8|7331.8|0
1692275400000|2023-08-17 12:30:00|7339.8|7332.8|7340.5|7333.5|7344|7337|7336.8|7329.8|0
1692275700000|2023-08-17 12:35:00|7340.8|7333.8|7343.8|7336.8|7347.5|7340.5|7340.8|7333.8|0
1692276000000|2023-08-17 12:40:00|7343.3|7336.3|7339.8|7332.8|7344.3|7337.3|7339.3|7332.3|0
1692276300000|2023-08-17 12:45:00|7339.5|7332.5|7335|7328|7340|7333|7334.8|7327.8|0
1692276600000|2023-08-17 12:50:00|7334.5|7327.5|7335.3|7328.3|7339.8|7332.8|7333.8|7326.8|0
1692276900000|2023-08-17 12:55:00|7335.5|7328.5|7340.3|7333.3|7341|7334|7335.5|7328.5|0
1692277200000|2023-08-17 13:00:00|7340|7333|7336|7329|7342|7335|7333.8|7326.8|0
1692277500000|2023-08-17 13:05:00|7336.3|7329.3|7334.3|7327.3|7338.3|7331.3|7334.3|7327.3|0
1692277800000|2023-08-17 13:10:00|7334.5|7327.5|7334|7327|7337.3|7330.3|7333.8|7326.8|0
1692278100000|2023-08-17 13:15:00|7333.8|7326.8|7332.3|7325.3|7334.3|7327.3|7329.5|7322.5|0
1692278400000|2023-08-17 13:20:00|7331.5|7324.5|7328.8|7321.8|7333.3|7326.3|7328.3|7321.3|0
1692278700000|2023-08-17 13:25:00|7328.3|7321.3|7329.8|7322.8|7332.5|7325.5|7326.3|7319.3|0
1692279000000|2023-08-17 13:30:00|7329.3|7322.3|7329.3|7322.3|7333.3|7326.3|7327.3|7320.3|0
1692279300000|2023-08-17 13:35:00|7328.5|7321.5|7331.3|7324.3|7333|7326|7326.3|7319.3|0
1692279600000|2023-08-17 13:40:00|7330.8|7323.8|7330|7323|7339|7332|7329.8|7322.8|0
1692279900000|2023-08-17 13:45:00|7329.8|7322.8|7327.3|7320.3|7331|7324|7327.3|7320.3|0
1692280200000|2023-08-17 13:50:00|7326.8|7319.8|7321.3|7314.3|7329.8|7322.8|7321|7314|0
1692280500000|2023-08-17 13:55:00|7320.8|7313.8|7321.5|7314.5|7324|7317|7318.3|7311.3|0
1692280800000|2023-08-17 14:00:00|7321|7314|7322|7315|7326.5|7319.5|7320|7313|0
1692281100000|2023-08-17 14:05:00|7321.8|7314.8|7333.3|7326.3|7333.3|7326.3|7319.3|7312.3|0
1692281400000|2023-08-17 14:10:00|7333.2|7326.2|7333.4|7326.4|7335.2|7328.2|7328.2|7321.2|0
1692281700000|2023-08-17 14:15:00|7333.2|7326.2|7340.2|7333.2|7340.9|7333.9|7332.7|7325.7|0
1692282000000|2023-08-17 14:20:00|7339.9|7332.9|7337.7|7330.7|7342.9|7335.9|7337.4|7330.4|0
1692282300000|2023-08-17 14:25:00|7337.2|7330.2|7332.4|7325.4|7338.2|7331.2|7331.2|7324.2|0
1692282600000|2023-08-17 14:30:00|7332.7|7325.7|7319.2|7312.2|7335.2|7328.2|7319.2|7312.2|0
1692282900000|2023-08-17 14:35:00|7319.7|7312.7|7318.9|7311.9|7320.7|7313.7|7313.9|7306.9|0
1692283200000|2023-08-17 14:40:00|7319.2|7312.2|7324.7|7317.7|7327.7|7320.7|7318.7|7311.7|0
1692283500000|2023-08-17 14:45:00|7325.4|7318.4|7322.2|7315.2|7326.2|7319.2|7321.2|7314.2|0
1692283800000|2023-08-17 14:50:00|7322.7|7315.7|7325.7|7318.7|7327.7|7320.7|7320.7|7313.7|0
1692284100000|2023-08-17 14:55:00|7325.2|7318.2|7321.2|7314.2|7326.2|7319.2|7320.7|7313.7|0
1692284400000|2023-08-17 15:00:00|7320.9|7313.9|7316.2|7309.2|7321.7|7314.7|7315.7|7308.7|0
1692284700000|2023-08-17 15:05:00|7316.7|7309.7|7316.7|7309.7|7319.2|7312.2|7313.9|7306.9|0
1692285000000|2023-08-17 15:10:00|7317.2|7310.2|7319.7|7312.7|7320.7|7313.7|7315.2|7308.2|0
1692285300000|2023-08-17 15:15:00|7319.4|7312.4|7312.9|7305.9|7319.4|7312.4|7312.2|7305.2|0
1692285600000|2023-08-17 15:20:00|7312.7|7305.7|7311.7|7304.7|7313.7|7306.7|7309.7|7302.7|0
1692285900000|2023-08-17 15:25:00|7311.4|7304.4|7309.2|7302.2|7313.2|7306.2|7308.2|7301.2|0
1692286200000|2023-08-17 15:30:00|7309.7|7302.7|7313.7|7306.7|7314.9|7307.9|7309.2|7302.2|0
1692286500000|2023-08-17 15:35:00|7314.2|7307.2|7311.4|7304.4|7314.2|7307.2|7309.7|7302.7|0
1692286800000|2023-08-17 15:40:00|7311.7|7304.7|7313.7|7306.7|7317.2|7310.2|7310.7|7303.7|0
1692287100000|2023-08-17 15:45:00|7313.2|7306.2|7308.9|7301.9|7313.7|7306.7|7308.2|7301.2|0
1692287400000|2023-08-17 15:50:00|7309.2|7302.2|7309.2|7302.2|7314.7|7307.7|7308.7|7301.7|0
1692287700000|2023-08-17 15:55:00|7308.7|7301.7|7312.7|7305.7|7312.7|7305.7|7307.9|7300.9|0
1692288000000|2023-08-17 16:00:00|7312.2|7305.2|7310.7|7303.7|7312.7|7305.7|7309.9|7302.9|0
1692288300000|2023-08-17 16:05:00|7311.2|7304.2|7308.4|7301.4|7311.2|7304.2|7306.2|7299.2|0
1692288600000|2023-08-17 16:10:00|7308.7|7301.7|7310.2|7303.2|7311.2|7304.2|7308.7|7301.7|0
1692288900000|2023-08-17 16:15:00|7309.9|7302.9|7310.7|7303.7|7310.9|7303.9|7308.4|7301.4|0
1692289200000|2023-08-17 16:20:00|7310.4|7303.4|7314.7|7307.7|7314.7|7307.7|7308.7|7301.7|0
1692289500000|2023-08-17 16:25:00|7314.4|7307.4|7317.2|7310.2|7318.4|7311.4|7313.7|7306.7|0
1692289800000|2023-08-17 16:30:00|7317.4|7310.4|7314.2|7307.2|7317.9|7310.9|7313.4|7306.4|0
1692290100000|2023-08-17 16:35:00|7314.4|7307.4|7312.7|7305.7|7315.2|7308.2|7311.7|7304.7|0
1692290400000|2023-08-17 16:40:00|7312.9|7305.9|7312.9|7305.9|7314.7|7307.7|7312.2|7305.2|0
1692290700000|2023-08-17 16:45:00|7313.2|7306.2|7315.2|7308.2|7315.2|7308.2|7312.2|7305.2|0
1692291000000|2023-08-17 16:50:00|7315.7|7308.7|7317.9|7310.9|7318.2|7311.2|7315.7|7308.7|0
1692291300000|2023-08-17 16:55:00|7318.2|7311.2|7319.9|7312.9|7319.9|7312.9|7317.7|7310.7|0
1692291600000|2023-08-17 17:00:00|7320.2|7313.2|7318.2|7311.2|7320.7|7313.7|7318.2|7311.2|0
1692291900000|2023-08-17 17:05:00|7317.7|7310.7|7315.9|7308.9|7318.7|7311.7|7315.9|7308.9|0
1692292200000|2023-08-17 17:10:00|7315.7|7308.7|7315.2|7308.2|7316.7|7309.7|7314.4|7307.4|0
1692292500000|2023-08-17 17:15:00|7315.4|7308.4|7313.9|7306.9|7316.4|7309.4|7313.9|7306.9|0
1692292800000|2023-08-17 17:20:00|7314.2|7307.2|7310.4|7303.4|7314.2|7307.2|7310.4|7303.4|0
1692293100000|2023-08-17 17:25:00|7310.2|7303.2|7308.4|7301.4|7311.2|7304.2|7307.7|7300.7|0
1692293400000|2023-08-17 17:30:00|7308.2|7301.2|7307.2|7300.2|7308.2|7301.2|7305.7|7298.7|0
1692293700000|2023-08-17 17:35:00|7306.9|7299.9|7308.7|7301.7|7310.7|7303.7|7306.9|7299.9|0
1692294000000|2023-08-17 17:40:00|7308.9|7301.9|7305.7|7298.7|7309.9|7302.9|7304.2|7297.2|0
1692294300000|2023-08-17 17:45:00|7305.2|7298.2|7304.2|7297.2|7306.2|7299.2|7304.2|7297.2|0
1692294600000|2023-08-17 17:50:00|7304.4|7297.4|7306.2|7299.2|7306.9|7299.9|7304.2|7297.2|0
1692294900000|2023-08-17 17:55:00|7305.9|7298.9|7306.7|7299.7|7307.7|7300.7|7305.4|7298.4|0
1692295200000|2023-08-17 18:00:00|7306.2|7299.2|7304.2|7297.2|7306.4|7299.4|7303.9|7296.9|0
1692295500000|2023-08-17 18:05:00|7303.9|7296.9|7304.9|7297.9|7305.2|7298.2|7302.2|7295.2|0
1692295800000|2023-08-17 18:10:00|7305.2|7298.2|7303.4|7296.4|7305.4|7298.4|7303.2|7296.2|0
1692296100000|2023-08-17 18:15:00|7303.2|7296.2|7301.9|7294.9|7303.2|7296.2|7301.2|7294.2|0
1692296400000|2023-08-17 18:20:00|7301.7|7294.7|7302.2|7295.2|7302.7|7295.7|7300.9|7293.9|0
1692296700000|2023-08-17 18:25:00|7302.4|7295.4|7303.4|7296.4|7304.2|7297.2|7301.7|7294.7|0
1692297000000|2023-08-17 18:30:00|7303.7|7296.7|7301.9|7294.9|7303.7|7296.7|7300.4|7293.4|0
1692297300000|2023-08-17 18:35:00|7301.7|7294.7|7301.9|7294.9|7302.7|7295.7|7300.2|7293.2|0
1692297600000|2023-08-17 18:40:00|7301.7|7294.7|7299.2|7292.2|7301.7|7294.7|7299.2|7292.2|0
1692297900000|2023-08-17 18:45:00|7298.9|7291.9|7295.4|7288.4|7299.7|7292.7|7295.2|7288.2|0
1692298200000|2023-08-17 18:50:00|7295.7|7288.7|7294.7|7287.7|7297.2|7290.2|7294.4|7287.4|0
1692298500000|2023-08-17 18:55:00|7294.4|7287.4|7293.7|7286.7|7294.4|7287.4|7291.9|7284.9|0
1692298800000|2023-08-17 19:00:00|7293.2|7286.2|7288.7|7281.7|7294.4|7287.4|7288.7|7281.7|0
1692299100000|2023-08-17 19:05:00|7288.9|7281.9|7285.9|7278.9|7290.7|7283.7|7284.9|7277.9|0
1692299400000|2023-08-17 19:10:00|7285.7|7278.7|7282.7|7275.7|7285.9|7278.9|7282.4|7275.4|0
1692299700000|2023-08-17 19:15:00|7282.4|7275.4|7285.9|7278.9|7285.9|7278.9|7280.2|7273.2|0
1692300000000|2023-08-17 19:20:00|7285.7|7278.7|7282.9|7275.9|7286.2|7279.2|7281.4|7274.4|0
1692300300000|2023-08-17 19:25:00|7283.2|7276.2|7287.9|7280.9|7287.9|7280.9|7282.9|7275.9|0
1692300600000|2023-08-17 19:30:00|7287.7|7280.7|7287.9|7280.9|7290.7|7283.7|7286.2|7279.2|0
1692300900000|2023-08-17 19:35:00|7287.7|7280.7|7287.2|7280.2|7289.2|7282.2|7286.7|7279.7|0
1692301200000|2023-08-17 19:40:00|7287.4|7280.4|7283.9|7276.9|7288.7|7281.7|7283.2|7276.2|0
1692301500000|2023-08-17 19:45:00|7283.7|7276.7|7283.4|7276.4|7285.9|7278.9|7282.2|7275.2|0
1692301800000|2023-08-17 19:50:00|7283.2|7276.2|7287.9|7280.9|7288.2|7281.2|7283.2|7276.2|0
1692302100000|2023-08-17 19:55:00|7288.2|7281.2|7283|7276|7288.9|7281.9|7283|7276|0
1692302400000|2023-08-17 20:00:00|7283.6|7276.6|7282.2|7275.2|7285.4|7278.4|7280.6|7273.6|0
1692302700000|2023-08-17 20:05:00|7282.3|7275.3|7284.2|7277.2|7284.4|7277.4|7282.3|7275.3|0
1692303000000|2023-08-17 20:10:00|7284.1|7277.1|7284.7|7277.7|7285.4|7278.4|7283.8|7276.8|0
1692303300000|2023-08-17 20:15:00|7284.6|7277.6|7278|7271|7284.6|7277.6|7278|7271|0
1692303600000|2023-08-17 20:20:00|7277.9|7270.9|7280.1|7273.1|7282.6|7275.6|7277.6|7270.6|0
1692303900000|2023-08-17 20:25:00|7280.3|7273.3|7280.2|7273.2|7280.6|7273.6|7279.3|7272.3|0
1692304200000|2023-08-17 20:30:00|7280.4|7273.4|7280.2|7273.2|7281.6|7274.6|7279.9|7272.9|0
1692304500000|2023-08-17 20:35:00|7280.3|7273.3|7280|7273|7280.8|7273.8|7279.9|7272.9|0
1692304800000|2023-08-17 20:40:00|7279.7|7272.7|7279.9|7272.9|7280.2|7273.2|7278.6|7271.6|0
1692305100000|2023-08-17 20:45:00|7279.8|7272.8|7278.4|7271.4|7279.8|7272.8|7278.2|7271.2|0
1692305400000|2023-08-17 20:50:00|7278.5|7271.5|7279.1|7272.1|7279.4|7272.4|7278.1|7271.1|0
1692305700000|2023-08-17 20:55:00|7279.2|7272.2|7279.5|7272.5|7280.1|7273.1|7279|7272|0
1692306000000|2023-08-17 21:00:00|7279.4|7272.4|7280.3|7273.3|7280.3|7273.3|7279.4|7272.4|0
1692306300000|2023-08-17 21:05:00|7280.2|7273.2|7280.3|7273.3|7280.3|7273.3|7280|7273|0
1692306600000|2023-08-17 21:10:00|7280.1|7273.1|7280.1|7273.1|7280.6|7273.6|7280.1|7273.1|0
1692306900000|2023-08-17 21:15:00|7280|7273|7279.9|7272.9|7280.1|7273.1|7279.6|7272.6|0
1692307200000|2023-08-17 21:20:00|7280.3|7273.3|7280.1|7273.1|7280.4|7273.4|7279.9|7272.9|0
1692307500000|2023-08-17 21:25:00|7280.2|7273.2|7280.4|7273.4|7280.7|7273.7|7279.7|7272.7|0
1692307800000|2023-08-17 21:30:00|7280.3|7273.3|7280.6|7273.6|7280.6|7273.6|7280.3|7273.3|0
1692308100000|2023-08-17 21:35:00|7280.5|7273.5|7280.8|7273.8|7280.9|7273.9|7280.2|7273.2|0
1692308400000|2023-08-17 21:40:00|7280.9|7273.9|7281|7274|7281.2|7274.2|7280.8|7273.8|0
1692308700000|2023-08-17 21:45:00|7281.1|7274.1|7282|7275|7282.1|7275.1|7280.9|7273.9|0
1692309000000|2023-08-17 21:50:00|7282.1|7275.1|7281.6|7274.6|7282.1|7275.1|7281.3|7274.3|0
1692309300000|2023-08-17 21:55:00|7282.3|7275.3|7282.4|7275.4|7282.7|7275.7|7282.1|7275.1|0
1692309600000|2023-08-17 22:00:00|7283.4|7276.4|7283.4|7276.4|7286.8|7279.8|7282.7|7275.7|0
1692309900000|2023-08-17 22:05:00|7283.3|7276.3|7280.3|7273.3|7284.4|7277.4|7279.7|7272.7|0
1692310200000|2023-08-17 22:10:00|7280.4|7273.4|7280.7|7273.7|7281.5|7274.5|7278|7271|0
1692310500000|2023-08-17 22:15:00|7280.6|7273.6|7279.2|7272.2|7281.2|7274.2|7279.2|7272.2|0
1692310800000|2023-08-17 22:20:00|7279.1|7272.1|7280.1|7273.1|7280.3|7273.3|7279.1|7272.1|0
1692311100000|2023-08-17 22:25:00|7280.2|7273.2|7280.3|7273.3|7280.3|7273.3|7279.1|7272.1|0
1692311400000|2023-08-17 22:30:00|7280.6|7273.6|7280.3|7273.3|7280.9|7273.9|7279.7|7272.7|0
1692311700000|2023-08-17 22:35:00|7280.2|7273.2|7278.7|7271.7|7280.6|7273.6|7278.3|7271.3|0
1692312000000|2023-08-17 22:40:00|7278.8|7271.8|7279.8|7272.8|7280.5|7273.5|7278.5|7271.5|0
1692312300000|2023-08-17 22:45:00|7279.7|7272.7|7280.5|7273.5|7280.8|7273.8|7279.6|7272.6|0
1692312600000|2023-08-17 22:50:00|7280.3|7273.3|7278|7271|7281|7274|7277.5|7270.5|0
1692312900000|2023-08-17 22:55:00|7278.1|7271.1|7277.3|7270.3|7278.5|7271.5|7276.7|7269.7|0
1692313200000|2023-08-17 23:00:00|7277.4|7270.4|7280.5|7273.5|7280.5|7273.5|7277.4|7270.4|0
1692313500000|2023-08-17 23:05:00|7280.4|7273.4|7279.3|7272.3|7281.1|7274.1|7279.3|7272.3|0
1692313800000|2023-08-17 23:10:00|7279.2|7272.2|7280|7273|7280.3|7273.3|7279.1|7272.1|0
1692314100000|2023-08-17 23:15:00|7279.9|7272.9|7280|7273|7280.6|7273.6|7279.7|7272.7|0
1692314400000|2023-08-17 23:20:00|7280.1|7273.1|7280.3|7273.3|7280.9|7273.9|7280|7273|0
1692314700000|2023-08-17 23:25:00|7280.4|7273.4|7281.2|7274.2|7281.2|7274.2|7280.4|7273.4|0
1692315000000|2023-08-17 23:30:00|7281.3|7274.3|7283.3|7276.3|7283.3|7276.3|7281.3|7274.3|0
1692315300000|2023-08-17 23:35:00|7283.4|7276.4|7283.1|7276.1|7284.1|7277.1|7282.8|7275.8|0
1692315600000|2023-08-17 23:40:00|7283.2|7276.2|7283.1|7276.1|7283.7|7276.7|7283.1|7276.1|0
1692315900000|2023-08-17 23:45:00|7283|7276|7281.9|7274.9|7283|7276|7281.6|7274.6|0
1692316200000|2023-08-17 23:50:00|7281.6|7274.6|7281.4|7274.4|7281.9|7274.9|7280.8|7273.8|0
1692316500000|2023-08-17 23:55:00|7281.3|7274.3|7280.4|7273.4|7281.4|7274.4|7280.4|7273.4|0
1692316800000|2023-08-18 00:00:00|7280.2|7273.2|7281.1|7274.1|7281.1|7274.1|7276.4|7269.4|0
1692317100000|2023-08-18 00:05:00|7281.4|7274.4|7282.1|7275.1|7284.6|7277.6|7280.9|7273.9|0
1692317400000|2023-08-18 00:10:00|7281.9|7274.9|7285.4|7278.4|7285.4|7278.4|7281.9|7274.9|0
1692317700000|2023-08-18 00:15:00|7285.1|7278.1|7285.6|7278.6|7286.9|7279.9|7282.6|7275.6|0
1692318000000|2023-08-18 00:20:00|7285.1|7278.1|7283.9|7276.9|7285.1|7278.1|7282.1|7275.1|0
1692318300000|2023-08-18 00:25:00|7283.6|7276.6|7282.1|7275.1|7285.9|7278.9|7281.1|7274.1|0
1692318600000|2023-08-18 00:30:00|7281.9|7274.9|7280.6|7273.6|7282.4|7275.4|7279.6|7272.6|0
1692318900000|2023-08-18 00:35:00|7280.9|7273.9|7287.1|7280.1|7287.1|7280.1|7280.6|7273.6|0
1692319200000|2023-08-18 00:40:00|7286.6|7279.6|7287.4|7280.4|7288.6|7281.6|7286.1|7279.1|0
1692319500000|2023-08-18 00:45:00|7287.6|7280.6|7287.4|7280.4|7288.6|7281.6|7286.9|7279.9|0
1692319800000|2023-08-18 00:50:00|7287.6|7280.6|7287.4|7280.4|7287.6|7280.6|7286.1|7279.1|0
1692320100000|2023-08-18 00:55:00|7287.6|7280.6|7287.6|7280.6|7287.9|7280.9|7286.9|7279.9|0
1692320400000|2023-08-18 01:00:00|7287.9|7280.9|7287.4|7280.4|7288.6|7281.6|7285.9|7278.9|0
1692320700000|2023-08-18 01:05:00|7287.6|7280.6|7287.9|7280.9|7288.1|7281.1|7286.6|7279.6|0
1692321000000|2023-08-18 01:10:00|7287.4|7280.4|7288.6|7281.6|7288.9|7281.9|7287.1|7280.1|0
1692321300000|2023-08-18 01:15:00|7289.6|7282.6|7290.6|7283.6|7291.1|7284.1|7287.9|7280.9|0
1692321600000|2023-08-18 01:20:00|7290.4|7283.4|7291.4|7284.4|7292.1|7285.1|7290.1|7283.1|0
1692321900000|2023-08-18 01:25:00|7291.9|7284.9|7289.9|7282.9|7292.1|7285.1|7289.4|7282.4|0
1692322200000|2023-08-18 01:30:00|7290.1|7283.1|7291.6|7284.6|7294.6|7287.6|7290.1|7283.1|0
1692322500000|2023-08-18 01:35:00|7291.4|7284.4|7294.6|7287.6|7295.1|7288.1|7291.1|7284.1|0
1692322800000|2023-08-18 01:40:00|7295.6|7288.6|7298.1|7291.1|7298.6|7291.6|7295.1|7288.1|0
1692323100000|2023-08-18 01:45:00|7297.6|7290.6|7297.6|7290.6|7299.9|7292.9|7297.1|7290.1|0
1692323400000|2023-08-18 01:50:00|7297.1|7290.1|7299.4|7292.4|7299.6|7292.6|7296.1|7289.1|0
1692323700000|2023-08-18 01:55:00|7299.1|7292.1|7299.1|7292.1|7300.1|7293.1|7298.6|7291.6|0
1692324000000|2023-08-18 02:00:00|7299.6|7292.6|7299.6|7292.6|7299.6|7292.6|7298.6|7291.6|0
1692324300000|2023-08-18 02:05:00|7299.4|7292.4|7301.6|7294.6|7301.6|7294.6|7298.6|7291.6|0
1692324600000|2023-08-18 02:10:00|7301.4|7294.4|7302.4|7295.4|7303.1|7296.1|7301.1|7294.1|0
1692324900000|2023-08-18 02:15:00|7302.1|7295.1|7299.6|7292.6|7302.1|7295.1|7299.6|7292.6|0
1692325200000|2023-08-18 02:20:00|7300.1|7293.1|7298.6|7291.6|7300.1|7293.1|7298.6|7291.6|0
1692325500000|2023-08-18 02:25:00|7298.1|7291.1|7298.1|7291.1|7298.6|7291.6|7296.6|7289.6|0
1692325800000|2023-08-18 02:30:00|7298.4|7291.4|7295.1|7288.1|7298.6|7291.6|7295.1|7288.1|0
1692326100000|2023-08-18 02:35:00|7295.4|7288.4|7294.9|7287.9|7295.9|7288.9|7294.6|7287.6|0
1692326400000|2023-08-18 02:40:00|7295.1|7288.1|7295.9|7288.9|7296.1|7289.1|7295.1|7288.1|0
1692326700000|2023-08-18 02:45:00|7296.1|7289.1|7294.9|7287.9|7296.1|7289.1|7294.6|7287.6|0
1692327000000|2023-08-18 02:50:00|7294.6|7287.6|7294.9|7287.9|7295.1|7288.1|7294.1|7287.1|0
1692327300000|2023-08-18 02:55:00|7294.6|7287.6|7295.1|7288.1|7295.6|7288.6|7294.6|7287.6|0
1692327600000|2023-08-18 03:00:00|7294.9|7287.9|7295.1|7288.1|7296.1|7289.1|7293.9|7286.9|0
1692327900000|2023-08-18 03:05:00|7294.6|7287.6|7292.9|7285.9|7294.6|7287.6|7292.9|7285.9|0
1692328200000|2023-08-18 03:10:00|7293.1|7286.1|7291.6|7284.6|7293.1|7286.1|7289.1|7282.1|0
1692328500000|2023-08-18 03:15:00|7291.9|7284.9|7289.9|7282.9|7292.6|7285.6|7289.9|7282.9|0
1692328800000|2023-08-18 03:20:00|7290.1|7283.1|7291.6|7284.6|7291.6|7284.6|7289.6|7282.6|0
1692329100000|2023-08-18 03:25:00|7291.9|7284.9|7293.1|7286.1|7293.6|7286.6|7291.1|7284.1|0
1692329400000|2023-08-18 03:30:00|7292.6|7285.6|7292.6|7285.6|7293.6|7286.6|7290.6|7283.6|0
1692329700000|2023-08-18 03:35:00|7292.4|7285.4|7291.9|7284.9|7292.6|7285.6|7290.4|7283.4|0
1692330000000|2023-08-18 03:40:00|7292.1|7285.1|7292.1|7285.1|7293.1|7286.1|7292.1|7285.1|0
1692330300000|2023-08-18 03:45:00|7291.9|7284.9|7289.4|7282.4|7291.9|7284.9|7289.1|7282.1|0
1692330600000|2023-08-18 03:50:00|7289.6|7282.6|7291.1|7284.1|7291.6|7284.6|7289.4|7282.4|0
1692330900000|2023-08-18 03:55:00|7291.4|7284.4|7290.4|7283.4|7291.6|7284.6|7289.9|7282.9|0
1692331200000|2023-08-18 04:00:00|7290.6|7283.6|7289.6|7282.6|7291.1|7284.1|7289.1|7282.1|0
1692331500000|2023-08-18 04:05:00|7289.9|7282.9|7290.1|7283.1|7290.6|7283.6|7287.6|7280.6|0
1692331800000|2023-08-18 04:10:00|7289.6|7282.6|7286.9|7279.9|7289.6|7282.6|7286.9|7279.9|0
1692332100000|2023-08-18 04:15:00|7287.1|7280.1|7287.1|7280.1|7288.4|7281.4|7286.9|7279.9|0
1692332400000|2023-08-18 04:20:00|7286.9|7279.9|7287.6|7280.6|7288.6|7281.6|7286.9|7279.9|0
1692332700000|2023-08-18 04:25:00|7287.4|7280.4|7288.1|7281.1|7288.4|7281.4|7286.9|7279.9|0
1692333000000|2023-08-18 04:30:00|7288.4|7281.4|7287.6|7280.6|7289.4|7282.4|7287.6|7280.6|0
1692333300000|2023-08-18 04:35:00|7287.4|7280.4|7289.4|7282.4|7289.4|7282.4|7285.6|7278.6|0
1692333600000|2023-08-18 04:40:00|7289.1|7282.1|7289.6|7282.6|7289.9|7282.9|7289.1|7282.1|0
1692333900000|2023-08-18 04:45:00|7289.4|7282.4|7289.6|7282.6|7290.1|7283.1|7287.6|7280.6|0
1692334200000|2023-08-18 04:50:00|7289.4|7282.4|7287.6|7280.6|7290.1|7283.1|7287.1|7280.1|0
1692334500000|2023-08-18 04:55:00|7288.1|7281.1|7289.4|7282.4|7290.4|7283.4|7288.1|7281.1|0
1692334800000|2023-08-18 05:00:00|7289.1|7282.1|7285.6|7278.6|7289.1|7282.1|7284.1|7277.1|0
1692335100000|2023-08-18 05:05:00|7284.6|7277.6|7284.6|7277.6|7287.4|7280.4|7284.6|7277.6|0
1692335400000|2023-08-18 05:10:00|7284.1|7277.1|7281.1|7274.1|7285.1|7278.1|7281.1|7274.1|0
1692335700000|2023-08-18 05:15:00|7281.4|7274.4|7278.1|7271.1|7282.1|7275.1|7278.1|7271.1|0
1692336000000|2023-08-18 05:20:00|7278.4|7271.4|7279.6|7272.6|7279.6|7272.6|7277.6|7270.6|0
1692336300000|2023-08-18 05:25:00|7279.9|7272.9|7280.6|7273.6|7280.9|7273.9|7278.9|7271.9|0
1692336600000|2023-08-18 05:30:00|7280.1|7273.1|7276.9|7269.9|7280.1|7273.1|7276.6|7269.6|0
1692336900000|2023-08-18 05:35:00|7277.6|7270.6|7278.4|7271.4|7281.1|7274.1|7277.6|7270.6|0
1692337200000|2023-08-18 05:40:00|7278.1|7271.1|7280.1|7273.1|7280.4|7273.4|7277.9|7270.9|0
1692337500000|2023-08-18 05:45:00|7279.9|7272.9|7278.4|7271.4|7280.6|7273.6|7277.6|7270.6|0
1692337800000|2023-08-18 05:50:00|7278.6|7271.6|7279.4|7272.4|7279.4|7272.4|7276.9|7269.9|0
1692338100000|2023-08-18 05:55:00|7279.6|7272.6|7280.1|7273.1|7280.4|7273.4|7278.4|7271.4|0
1692338400000|2023-08-18 06:00:00|7278.6|7271.6|7282.4|7275.4|7284.4|7277.4|7277.4|7270.4|0
1692338700000|2023-08-18 06:05:00|7282.1|7275.1|7276.1|7269.1|7282.4|7275.4|7276.1|7269.1|0
1692339000000|2023-08-18 06:10:00|7276.4|7269.4|7278.1|7271.1|7278.4|7271.4|7273.4|7266.4|0
1692339300000|2023-08-18 06:15:00|7278.4|7271.4|7274.1|7267.1|7278.4|7271.4|7274.1|7267.1|0
1692339600000|2023-08-18 06:20:00|7274.6|7267.6|7275.9|7268.9|7277.4|7270.4|7273.1|7266.1|0
1692339900000|2023-08-18 06:25:00|7276.6|7269.6|7276.6|7269.6|7278.4|7271.4|7276.1|7269.1|0
1692340200000|2023-08-18 06:30:00|7276.9|7269.9|7278.4|7271.4|7280.6|7273.6|7276.9|7269.9|0
1692340500000|2023-08-18 06:35:00|7278.6|7271.6|7278.1|7271.1|7278.9|7271.9|7276.4|7269.4|0
1692340800000|2023-08-18 06:40:00|7278.4|7271.4|7277.4|7270.4|7278.6|7271.6|7275.9|7268.9|0
1692341100000|2023-08-18 06:45:00|7277.6|7270.6|7277.6|7270.6|7280.4|7273.4|7275.6|7268.6|0
1692341400000|2023-08-18 06:50:00|7277.4|7270.4|7278.4|7271.4|7280.4|7273.4|7277.4|7270.4|0
1692341700000|2023-08-18 06:55:00|7277.9|7270.9|7277.6|7270.6|7278.1|7271.1|7272.9|7265.9|0
1692342000000|2023-08-18 07:00:00|7277.4|7270.4|7266.4|7259.4|7279.1|7272.1|7265.9|7258.9|0
1692342300000|2023-08-18 07:05:00|7266.9|7259.9|7281.1|7274.1|7284.9|7277.9|7265.6|7258.6|0
1692342600000|2023-08-18 07:10:00|7280.4|7273.4|7280.6|7273.6|7286.4|7279.4|7277.6|7270.6|0
1692342900000|2023-08-18 07:15:00|7281.4|7274.4|7287.4|7280.4|7288.4|7281.4|7275.9|7268.9|0
1692343200000|2023-08-18 07:20:00|7287.1|7280.1|7284.6|7277.6|7290.6|7283.6|7281.1|7274.1|0
1692343500000|2023-08-18 07:25:00|7284.1|7277.1|7277.6|7270.6|7285.9|7278.9|7274.4|7267.4|0
1692343800000|2023-08-18 07:30:00|7277.9|7270.9|7261.4|7254.4|7277.9|7270.9|7261.4|7254.4|0
1692344100000|2023-08-18 07:35:00|7260.9|7253.9|7255.9|7248.9|7266.1|7259.1|7255.4|7248.4|0
1692344400000|2023-08-18 07:40:00|7256.9|7249.9|7254.6|7247.6|7256.9|7249.9|7249.1|7242.1|0
1692344700000|2023-08-18 07:45:00|7254.4|7247.4|7258.6|7251.6|7261.4|7254.4|7253.9|7246.9|0
1692345000000|2023-08-18 07:50:00|7258.9|7251.9|7262.9|7255.9|7262.9|7255.9|7250.4|7243.4|0
1692345300000|2023-08-18 07:55:00|7263.4|7256.4|7259.1|7252.1|7265.1|7258.1|7256.9|7249.9|0
1692345600000|2023-08-18 08:00:00|7258.4|7251.4|7269.9|7262.9|7270.4|7263.4|7255.6|7248.6|0
1692345900000|2023-08-18 08:05:00|7269.6|7262.6|7265.9|7258.9|7273.1|7266.1|7265.1|7258.1|0
1692346200000|2023-08-18 08:10:00|7266.6|7259.6|7274.6|7267.6|7274.9|7267.9|7265.6|7258.6|0
1692346500000|2023-08-18 08:15:00|7274.4|7267.4|7260.6|7253.6|7276.9|7269.9|7257.4|7250.4|0
1692346800000|2023-08-18 08:20:00|7260.9|7253.9|7257.4|7250.4|7264.9|7257.9|7256.9|7249.9|0
1692347100000|2023-08-18 08:25:00|7257.9|7250.9|7254.4|7247.4|7262.9|7255.9|7252.1|7245.1|0
1692347400000|2023-08-18 08:30:00|7254.1|7247.1|7262.1|7255.1|7262.4|7255.4|7252.4|7245.4|0
1692347700000|2023-08-18 08:35:00|7261.9|7254.9|7255.4|7248.4|7261.9|7254.9|7250.4|7243.4|0
1692348000000|2023-08-18 08:40:00|7254.9|7247.9|7251.9|7244.9|7256.9|7249.9|7249.1|7242.1|0
1692348300000|2023-08-18 08:45:00|7251.6|7244.6|7256.1|7249.1|7258.4|7251.4|7248.1|7241.1|0
1692348600000|2023-08-18 08:50:00|7256.4|7249.4|7261.1|7254.1|7262.4|7255.4|7255.6|7248.6|0
1692348900000|2023-08-18 08:55:00|7260.9|7253.9|7266.4|7259.4|7266.9|7259.9|7260.9|7253.9|0
1692349200000|2023-08-18 09:00:00|7266.1|7259.1|7267.1|7260.1|7272.9|7265.9|7264.1|7257.1|0
1692349500000|2023-08-18 09:05:00|7266.6|7259.6|7262.6|7255.6|7269.4|7262.4|7261.9|7254.9|0
1692349800000|2023-08-18 09:10:00|7262.4|7255.4|7252.4|7245.4|7263.1|7256.1|7250.1|7243.1|0
1692350100000|2023-08-18 09:15:00|7252.1|7245.1|7248.4|7241.4|7255.9|7248.9|7248.4|7241.4|0
1692350400000|2023-08-18 09:20:00|7248.6|7241.6|7242.4|7235.4|7249.4|7242.4|7241.6|7234.6|0
1692350700000|2023-08-18 09:25:00|7242.6|7235.6|7239.1|7232.1|7244.9|7237.9|7238.1|7231.1|0
1692351000000|2023-08-18 09:30:00|7240.4|7233.4|7248.4|7241.4|7248.4|7241.4|7239.1|7232.1|0
1692351300000|2023-08-18 09:35:00|7248.1|7241.1|7252.1|7245.1|7253.4|7246.4|7245.6|7238.6|0
1692351600000|2023-08-18 09:40:00|7252.4|7245.4|7249.9|7242.9|7256.6|7249.6|7248.9|7241.9|0
1692351900000|2023-08-18 09:45:00|7249.4|7242.4|7256.6|7249.6|7257.6|7250.6|7249.4|7242.4|0
1692352200000|2023-08-18 09:50:00|7256.9|7249.9|7260.9|7253.9|7261.6|7254.6|7254.4|7247.4|0
1692352500000|2023-08-18 09:55:00|7261.1|7254.1|7258.1|7251.1|7263.9|7256.9|7255.9|7248.9|0
1692352800000|2023-08-18 10:00:00|7258.4|7251.4|7260.4|7253.4|7260.4|7253.4|7255.4|7248.4|0
1692353100000|2023-08-18 10:05:00|7260.1|7253.1|7261.1|7254.1|7269.4|7262.4|7260.1|7253.1|0
1692353400000|2023-08-18 10:10:00|7261.6|7254.6|7265.6|7258.6|7266.1|7259.1|7258.6|7251.6|0
1692353700000|2023-08-18 10:15:00|7265.9|7258.9|7263.1|7256.1|7265.9|7258.9|7260.9|7253.9|0
1692354000000|2023-08-18 10:20:00|7263.4|7256.4|7258.6|7251.6|7266.4|7259.4|7258.1|7251.1|0
1692354300000|2023-08-18 10:25:00|7258.4|7251.4|7256.6|7249.6|7261.4|7254.4|7255.4|7248.4|0
1692354600000|2023-08-18 10:30:00|7256.9|7249.9|7252.9|7245.9|7258.4|7251.4|7252.9|7245.9|0
1692354900000|2023-08-18 10:35:00|7252.4|7245.4|7257.9|7250.9|7258.4|7251.4|7252.4|7245.4|0
1692355200000|2023-08-18 10:40:00|7258.1|7251.1|7254.4|7247.4|7261.4|7254.4|7254.1|7247.1|0
1692355500000|2023-08-18 10:45:00|7254.6|7247.6|7252.4|7245.4|7255.9|7248.9|7252.1|7245.1|0
1692355800000|2023-08-18 10:50:00|7252.6|7245.6|7255.6|7248.6|7257.4|7250.4|7252.1|7245.1|0
1692356100000|2023-08-18 10:55:00|7255.4|7248.4|7258.9|7251.9|7259.1|7252.1|7253.6|7246.6|0
1692356400000|2023-08-18 11:00:00|7259.1|7252.1|7252.1|7245.1|7261.4|7254.4|7251.1|7244.1|0
1692356700000|2023-08-18 11:05:00|7252.4|7245.4|7254.4|7247.4|7254.9|7247.9|7249.1|7242.1|0
1692357000000|2023-08-18 11:10:00|7254.9|7247.9|7252.4|7245.4|7256.9|7249.9|7251.4|7244.4|0
1692357300000|2023-08-18 11:15:00|7251.9|7244.9|7248.4|7241.4|7254.4|7247.4|7247.9|7240.9|0
1692357600000|2023-08-18 11:20:00|7247.9|7240.9|7246.9|7239.9|7250.1|7243.1|7246.4|7239.4|0
1692357900000|2023-08-18 11:25:00|7246.6|7239.6|7246.9|7239.9|7248.9|7241.9|7245.4|7238.4|0
1692358200000|2023-08-18 11:30:00|7247.4|7240.4|7246.9|7239.9|7250.4|7243.4|7243.9|7236.9|0
1692358500000|2023-08-18 11:35:00|7247.1|7240.1|7241.9|7234.9|7247.1|7240.1|7240.6|7233.6|0
1692358800000|2023-08-18 11:40:00|7242|7235|7244.5|7237.5|7246.7|7239.7|7241.5|7234.5|0
1692359100000|2023-08-18 11:45:00|7244.2|7237.2|7244|7237|7245.5|7238.5|7242.5|7235.5|0
1692359400000|2023-08-18 11:50:00|7243.5|7236.5|7241|7234|7245.5|7238.5|7238.5|7231.5|0
1692359700000|2023-08-18 11:55:00|7241.5|7234.5|7245|7238|7246|7239|7241.5|7234.5|0
1692360000000|2023-08-18 12:00:00|7245.2|7238.2|7244.2|7237.2|7246.2|7239.2|7240.5|7233.5|0
1692360300000|2023-08-18 12:05:00|7244|7237|7243|7236|7246|7239|7239.5|7232.5|0
1692360600000|2023-08-18 12:10:00|7243.5|7236.5|7243|7236|7247|7240|7242|7235|0
1692360900000|2023-08-18 12:15:00|7242.5|7235.5|7238|7231|7245|7238|7238|7231|0
1692361200000|2023-08-18 12:20:00|7237.7|7230.7|7239.7|7232.7|7240.5|7233.5|7236|7229|0
1692361500000|2023-08-18 12:25:00|7240|7233|7241|7234|7244.7|7237.7|7240|7233|0
1692361800000|2023-08-18 12:30:00|7240|7233|7238|7231|7240|7233|7235|7228|0
1692362100000|2023-08-18 12:35:00|7237.5|7230.5|7232.7|7225.7|7238.5|7231.5|7232.5|7225.5|0
1692362400000|2023-08-18 12:40:00|7233|7226|7230|7223|7235.5|7228.5|7228.5|7221.5|0
1692362700000|2023-08-18 12:45:00|7230.5|7223.5|7228|7221|7230.5|7223.5|7225.5|7218.5|0
1692363000000|2023-08-18 12:50:00|7228.5|7221.5|7226|7219|7231.7|7224.7|7226|7219|0
1692363300000|2023-08-18 12:55:00|7226.5|7219.5|7232.2|7225.2|7232.5|7225.5|7226.5|7219.5|0
1692363600000|2023-08-18 13:00:00|7231.5|7224.5|7231|7224|7236.2|7229.2|7229.7|7222.7|0
1692363900000|2023-08-18 13:05:00|7230.7|7223.7|7235.2|7228.2|7239|7232|7229.5|7222.5|0
1692364200000|2023-08-18 13:10:00|7235.5|7228.5|7231.2|7224.2|7237|7230|7231|7224|0
1692364500000|2023-08-18 13:15:00|7231|7224|7227.5|7220.5|7231|7224|7227.5|7220.5|0
1692364800000|2023-08-18 13:20:00|7228|7221|7230.5|7223.5|7230.7|7223.7|7227|7220|0
1692365100000|2023-08-18 13:25:00|7230.7|7223.7|7225|7218|7231.2|7224.2|7223.7|7216.7|0
1692365400000|2023-08-18 13:30:00|7224.5|7217.5|7227.5|7220.5|7228.2|7221.2|7221.5|7214.5|0
1692365700000|2023-08-18 13:35:00|7226.7|7219.7|7230|7223|7234|7227|7224|7217|0
1692366000000|2023-08-18 13:40:00|7229.2|7222.2|7225.2|7218.2|7229.5|7222.5|7223.5|7216.5|0
1692366300000|2023-08-18 13:45:00|7226|7219|7226.7|7219.7|7227.5|7220.5|7219|7212|0
1692366600000|2023-08-18 13:50:00|7226|7219|7227.5|7220.5|7232.5|7225.5|7225.5|7218.5|0
1692366900000|2023-08-18 13:55:00|7227.7|7220.7|7224.2|7217.2|7227.7|7220.7|7222.2|7215.2|0
1692367200000|2023-08-18 14:00:00|7224|7217|7224.2|7217.2|7227.5|7220.5|7222|7215|0
1692367500000|2023-08-18 14:05:00|7224.5|7217.5|7238.2|7231.2|7238.2|7231.2|7224.5|7217.5|0
1692367800000|2023-08-18 14:10:00|7237.8|7230.8|7236.8|7229.8|7237.8|7230.8|7230.8|7223.8|0
1692368100000|2023-08-18 14:15:00|7236.5|7229.5|7236.8|7229.8|7238|7231|7228.3|7221.3|0
1692368400000|2023-08-18 14:20:00|7236.5|7229.5|7241.8|7234.8|7243.5|7236.5|7236.3|7229.3|0
1692368700000|2023-08-18 14:25:00|7242|7235|7232.8|7225.8|7242|7235|7231.8|7224.8|0
1692369000000|2023-08-18 14:30:00|7232.3|7225.3|7238.3|7231.3|7239|7232|7231.3|7224.3|0
1692369300000|2023-08-18 14:35:00|7238|7231|7241|7234|7243.5|7236.5|7236.8|7229.8|0
1692369600000|2023-08-18 14:40:00|7240.8|7233.8|7243.3|7236.3|7244.8|7237.8|7240.8|7233.8|0
1692369900000|2023-08-18 14:45:00|7243.8|7236.8|7244.8|7237.8|7245.8|7238.8|7241.5|7234.5|0
1692370200000|2023-08-18 14:50:00|7244.3|7237.3|7252.3|7245.3|7253.3|7246.3|7243.3|7236.3|0
1692370500000|2023-08-18 14:55:00|7252.5|7245.5|7264.5|7257.5|7264.5|7257.5|7252.3|7245.3|0
1692370800000|2023-08-18 15:00:00|7264.8|7257.8|7269.3|7262.3|7269.5|7262.5|7263.3|7256.3|0
1692371100000|2023-08-18 15:05:00|7269.5|7262.5|7270.8|7263.8|7271.3|7264.3|7266.8|7259.8|0
1692371400000|2023-08-18 15:10:00|7271.3|7264.3|7270.8|7263.8|7274.3|7267.3|7269|7262|0
1692371700000|2023-08-18 15:15:00|7270.5|7263.5|7272.8|7265.8|7275.3|7268.3|7270.3|7263.3|0
1692372000000|2023-08-18 15:20:00|7273|7266|7268.8|7261.8|7273.3|7266.3|7268.3|7261.3|0
1692372300000|2023-08-18 15:25:00|7269.3|7262.3|7267.3|7260.3|7271.8|7264.8|7266.5|7259.5|0
1692372600000|2023-08-18 15:30:00|7267.8|7260.8|7267.8|7260.8|7269|7262|7264.3|7257.3|0
1692372900000|2023-08-18 15:35:00|7266.8|7259.8|7262.8|7255.8|7267.3|7260.3|7262.5|7255.5|0
1692373200000|2023-08-18 15:40:00|7263.3|7256.3|7262.3|7255.3|7263.3|7256.3|7256.3|7249.3|0
1692373500000|2023-08-18 15:45:00|7262|7255|7260.3|7253.3|7263.3|7256.3|7260|7253|0
1692373800000|2023-08-18 15:50:00|7260.8|7253.8|7265|7258|7266.3|7259.3|7259.8|7252.8|0
1692374100000|2023-08-18 15:55:00|7265.3|7258.3|7270.5|7263.5|7271|7264|7264.8|7257.8|0
1692374400000|2023-08-18 16:00:00|7270.8|7263.8|7269.5|7262.5|7272.3|7265.3|7268.5|7261.5|0
1692374700000|2023-08-18 16:05:00|7269.3|7262.3|7267.8|7260.8|7270.8|7263.8|7267.8|7260.8|0
1692375000000|2023-08-18 16:10:00|7268|7261|7264.5|7257.5|7268.5|7261.5|7263|7256|0
1692375300000|2023-08-18 16:15:00|7264.8|7257.8|7264.5|7257.5|7266.5|7259.5|7263.5|7256.5|0
1692375600000|2023-08-18 16:20:00|7264.3|7257.3|7264.5|7257.5|7266.5|7259.5|7263.8|7256.8|0
1692375900000|2023-08-18 16:25:00|7264.3|7257.3|7264|7257|7266.5|7259.5|7263.8|7256.8|0
1692376200000|2023-08-18 16:30:00|7264.3|7257.3|7266|7259|7266.5|7259.5|7263.8|7256.8|0
1692376500000|2023-08-18 16:35:00|7266.3|7259.3|7267.3|7260.3|7268|7261|7264.8|7257.8|0
1692376800000|2023-08-18 16:40:00|7267.5|7260.5|7269.3|7262.3|7269.5|7262.5|7266.8|7259.8|0
1692377100000|2023-08-18 16:45:00|7269.5|7262.5|7270.8|7263.8|7271.8|7264.8|7269.5|7262.5|0
1692377400000|2023-08-18 16:50:00|7271|7264|7271|7264|7272.5|7265.5|7269.5|7262.5|0
1692377700000|2023-08-18 16:55:00|7271.3|7264.3|7269.8|7262.8|7272|7265|7268.5|7261.5|0
1692378000000|2023-08-18 17:00:00|7269.3|7262.3|7269.3|7262.3|7269.5|7262.5|7266.5|7259.5|0
1692378300000|2023-08-18 17:05:00|7269|7262|7266.8|7259.8|7269.8|7262.8|7265.3|7258.3|0
1692378600000|2023-08-18 17:10:00|7266.5|7259.5|7263.8|7256.8|7267|7260|7263.8|7256.8|0
1692378900000|2023-08-18 17:15:00|7263.5|7256.5|7262.3|7255.3|7264.3|7257.3|7262|7255|0
1692379200000|2023-08-18 17:20:00|7262.5|7255.5|7259.5|7252.5|7263.5|7256.5|7259.5|7252.5|0
1692379500000|2023-08-18 17:25:00|7259.3|7252.3|7264|7257|7264|7257|7257.8|7250.8|0
1692379800000|2023-08-18 17:30:00|7263.8|7256.8|7266.3|7259.3|7266.5|7259.5|7262.8|7255.8|0
1692380100000|2023-08-18 17:35:00|7266.5|7259.5|7265|7258|7266.8|7259.8|7264|7257|0
1692380400000|2023-08-18 17:40:00|7264.8|7257.8|7263.5|7256.5|7264.8|7257.8|7261.8|7254.8|0
1692380700000|2023-08-18 17:45:00|7263.8|7256.8|7264.8|7257.8|7265|7258|7263|7256|0
1692381000000|2023-08-18 17:50:00|7265|7258|7265|7258|7266|7259|7264|7257|0
1692381300000|2023-08-18 17:55:00|7264.8|7257.8|7265|7258|7265.3|7258.3|7263.8|7256.8|0
1692381600000|2023-08-18 18:00:00|7264.8|7257.8|7266.5|7259.5|7267|7260|7264.8|7257.8|0
1692381900000|2023-08-18 18:05:00|7266.3|7259.3|7265.8|7258.8|7267.8|7260.8|7265.8|7258.8|0
1692382200000|2023-08-18 18:10:00|7266|7259|7264.5|7257.5|7266|7259|7262.5|7255.5|0
1692382500000|2023-08-18 18:15:00|7264.3|7257.3|7266.5|7259.5|7266.8|7259.8|7263.8|7256.8|0
1692382800000|2023-08-18 18:20:00|7266.8|7259.8|7265.8|7258.8|7267.8|7260.8|7264.8|7257.8|0
1692383100000|2023-08-18 18:25:00|7266|7259|7265.8|7258.8|7266.3|7259.3|7264.5|7257.5|0
1692383400000|2023-08-18 18:30:00|7265.5|7258.5|7267.5|7260.5|7268.3|7261.3|7264.8|7257.8|0
1692383700000|2023-08-18 18:35:00|7267.8|7260.8|7269.8|7262.8|7269.8|7262.8|7267.8|7260.8|0
1692384000000|2023-08-18 18:40:00|7269.5|7262.5|7266.8|7259.8|7270.3|7263.3|7266.8|7259.8|0
1692384300000|2023-08-18 18:45:00|7266.5|7259.5|7268.3|7261.3|7269|7262|7265.8|7258.8|0
1692384600000|2023-08-18 18:50:00|7267.8|7260.8|7265.3|7258.3|7267.8|7260.8|7264.8|7257.8|0
1692384900000|2023-08-18 18:55:00|7265|7258|7265.8|7258.8|7266.8|7259.8|7264.3|7257.3|0
1692385200000|2023-08-18 19:00:00|7265.5|7258.5|7262.5|7255.5|7265.8|7258.8|7261.8|7254.8|0
1692385500000|2023-08-18 19:05:00|7263.8|7256.8|7264.3|7257.3|7266.5|7259.5|7263.8|7256.8|0
1692385800000|2023-08-18 19:10:00|7264.5|7257.5|7263|7256|7264.8|7257.8|7261.3|7254.3|0
1692386100000|2023-08-18 19:15:00|7262.8|7255.8|7263.8|7256.8|7264.5|7257.5|7261.5|7254.5|0
1692386400000|2023-08-18 19:20:00|7264|7257|7265|7258|7266|7259|7263.8|7256.8|0
1692386700000|2023-08-18 19:25:00|7265.3|7258.3|7267.8|7260.8|7267.8|7260.8|7264.5|7257.5|0
1692387000000|2023-08-18 19:30:00|7267.5|7260.5|7267.5|7260.5|7268.3|7261.3|7266.5|7259.5|0
1692387300000|2023-08-18 19:35:00|7267.8|7260.8|7269.3|7262.3|7269.3|7262.3|7266.3|7259.3|0
1692387600000|2023-08-18 19:40:00|7269.5|7262.5|7272.3|7265.3|7272.3|7265.3|7269.3|7262.3|0
1692387900000|2023-08-18 19:45:00|7272|7265|7274|7267|7276.8|7269.8|7271.8|7264.8|0
1692388200000|2023-08-18 19:50:00|7274.3|7267.3|7265.3|7258.3|7275|7268|7265.3|7258.3|0
1692388500000|2023-08-18 19:55:00|7265|7258|7270.8|7263.8|7271.5|7264.5|7265|7258|0
1692388800000|2023-08-18 20:00:00|7270.6|7263.6|7271.3|7264.3|7276.1|7269.1|7270.1|7263.1|0
1692389100000|2023-08-18 20:05:00|7271.4|7264.4|7269.6|7262.6|7273.1|7266.1|7269.1|7262.1|0
1692389400000|2023-08-18 20:10:00|7269.5|7262.5|7269.5|7262.5|7269.6|7262.6|7268.1|7261.1|0
1692389700000|2023-08-18 20:15:00|7269.3|7262.3|7268.3|7261.3|7269.3|7262.3|7267.7|7260.7|0
1692390000000|2023-08-18 20:20:00|7268.2|7261.2|7267|7260|7268.3|7261.3|7266.8|7259.8|0
1692390300000|2023-08-18 20:25:00|7267.1|7260.1|7267.3|7260.3|7267.6|7260.6|7267|7260|0
1692390600000|2023-08-18 20:30:00|7267.2|7260.2|7266.9|7259.9|7267.5|7260.5|7266.9|7259.9|0
1692390900000|2023-08-18 20:35:00|7266.8|7259.8|7266.9|7259.9|7266.9|7259.9|7266.7|7259.7|0
1692391200000|2023-08-18 20:40:00|7266.8|7259.8|7265.7|7258.7|7266.8|7259.8|7265.7|7258.7|0
1692391500000|2023-08-18 20:45:00|7265.8|7258.8|7265.6|7258.6|7266.2|7259.2|7265.6|7258.6|0
1692391800000|2023-08-18 20:50:00|7265.7|7258.7|7264.6|7257.6|7265.9|7258.9|7264.4|7257.4|0
1692392100000|2023-08-18 20:55:00|7264.5|7257.5|7265.9|7258.9|7266.8|7259.8|7263.8|7256.8|0
1692438300000|2023-08-19 09:45:00|7265.4|7258.4|7265.4|7258.4|7265.4|7258.4|7265.4|7258.4|0
1692442800000|2023-08-19 11:00:00|7264.4|7257.4|7264.4|7257.4|7264.4|7257.4|7264.4|7257.4|0
1692452700000|2023-08-19 13:45:00|7264.5|7257.5|7264.5|7257.5|7264.5|7257.5|7264.5|7257.5|0
1692455400000|2023-08-19 14:30:00|7264.7|7257.7|7264.7|7257.7|7264.7|7257.7|7264.7|7257.7|0
1692468000000|2023-08-19 18:00:00|7264.5|7257.5|7264.5|7257.5|7264.5|7257.5|7264.5|7257.5|0
1692513600000|2023-08-20 06:40:00|7264.9|7257.9|7264.9|7257.9|7264.9|7257.9|7264.9|7257.9|0
1692517500000|2023-08-20 07:45:00|7265.2|7258.2|7265.2|7258.2|7265.2|7258.2|7265.2|7258.2|0
1692521100000|2023-08-20 08:45:00|7268.6|7261.6|7268.6|7261.6|7268.6|7261.6|7268.6|7261.6|0
1692528300000|2023-08-20 10:45:00|7270.4|7263.4|7270.4|7263.4|7270.4|7263.4|7270.4|7263.4|0
1692530100000|2023-08-20 11:15:00|7271.4|7264.4|7271.4|7264.4|7271.4|7264.4|7271.4|7264.4|0
1692530400000|2023-08-20 11:20:00|7272.4|7265.4|7275.4|7268.4|7275.4|7268.4|7272.4|7265.4|0
1692531300000|2023-08-20 11:35:00|7276.4|7269.4|7274.4|7267.4|7276.4|7269.4|7274.4|7267.4|0
1692533100000|2023-08-20 12:05:00|7273.4|7266.4|7273.4|7266.4|7273.4|7266.4|7273.4|7266.4|0
1692533400000|2023-08-20 12:10:00|7275.1|7268.1|7275.1|7268.1|7275.1|7268.1|7275.1|7268.1|0
1692540600000|2023-08-20 14:10:00|7276.1|7269.1|7276.1|7269.1|7276.1|7269.1|7276.1|7269.1|0
1692542400000|2023-08-20 14:40:00|7275.7|7268.7|7275.4|7268.4|7275.7|7268.7|7275.4|7268.4|0
1692562500000|2023-08-20 20:15:00|7275.5|7268.5|7275.5|7268.5|7275.5|7268.5|7275.5|7268.5|0
1692568800000|2023-08-20 22:00:00|7266.1|7259.1|7273.7|7266.7|7275.2|7268.2|7266.1|7259.1|0
1692569100000|2023-08-20 22:05:00|7273.6|7266.6|7274.2|7267.2|7276.2|7269.2|7272.2|7265.2|0
1692569400000|2023-08-20 22:10:00|7274.3|7267.3|7275.9|7268.9|7276.2|7269.2|7274.3|7267.3|0
1692569700000|2023-08-20 22:15:00|7276|7269|7276.2|7269.2|7276.5|7269.5|7275.2|7268.2|0
1692570000000|2023-08-20 22:20:00|7276|7269|7274.6|7267.6|7276.2|7269.2|7274.5|7267.5|0
1692570300000|2023-08-20 22:25:00|7274.8|7267.8|7274.8|7267.8|7275.3|7268.3|7274.4|7267.4|0
1692570600000|2023-08-20 22:30:00|7274.7|7267.7|7274.8|7267.8|7275.3|7268.3|7274.4|7267.4|0
1692570900000|2023-08-20 22:35:00|7274.9|7267.9|7275.1|7268.1|7275.1|7268.1|7274.8|7267.8|0
1692571200000|2023-08-20 22:40:00|7275|7268|7272.8|7265.8|7275|7268|7271.8|7264.8|0
1692571500000|2023-08-20 22:45:00|7272.7|7265.7|7273.2|7266.2|7273.6|7266.6|7272.4|7265.4|0
1692571800000|2023-08-20 22:50:00|7273.1|7266.1|7272.7|7265.7|7273.1|7266.1|7272.7|7265.7|0
1692572100000|2023-08-20 22:55:00|7272.8|7265.8|7272.8|7265.8|7273|7266|7272.7|7265.7|0
1692572400000|2023-08-20 23:00:00|7273|7266|7271.8|7264.8|7273|7266|7271.4|7264.4|0
1692572700000|2023-08-20 23:05:00|7271.7|7264.7|7270.6|7263.6|7271.7|7264.7|7269.7|7262.7|0
1692573000000|2023-08-20 23:10:00|7270.5|7263.5|7270.6|7263.6|7271.4|7264.4|7270.3|7263.3|0
1692573300000|2023-08-20 23:15:00|7270.5|7263.5|7270.2|7263.2|7270.9|7263.9|7269.5|7262.5|0
1692573600000|2023-08-20 23:20:00|7270.3|7263.3|7272.3|7265.3|7272.6|7265.6|7270|7263|0
1692573900000|2023-08-20 23:25:00|7272.2|7265.2|7271.8|7264.8|7272.4|7265.4|7271.8|7264.8|0
1692574200000|2023-08-20 23:30:00|7271.9|7264.9|7272.5|7265.5|7272.9|7265.9|7271.9|7264.9|0
1692574500000|2023-08-20 23:35:00|7272.6|7265.6|7272.7|7265.7|7273|7266|7272.4|7265.4|0
1692574800000|2023-08-20 23:40:00|7272.6|7265.6|7272.6|7265.6|7273.3|7266.3|7272.4|7265.4|0
1692575100000|2023-08-20 23:45:00|7272.7|7265.7|7274.1|7267.1|7274.6|7267.6|7272.3|7265.3|0
1692575400000|2023-08-20 23:50:00|7274.2|7267.2|7274.9|7267.9|7275|7268|7273.8|7266.8|0
1692575700000|2023-08-20 23:55:00|7274.7|7267.7|7273.3|7266.3|7275|7268|7273.3|7266.3|0
1692576000000|2023-08-21 00:00:00|7273|7266|7276|7269|7277|7270|7273|7266|0
1692576300000|2023-08-21 00:05:00|7276.3|7269.3|7276|7269|7277.5|7270.5|7273.3|7266.3|0
1692576600000|2023-08-21 00:10:00|7275.8|7268.8|7280|7273|7280|7273|7275.3|7268.3|0
1692576900000|2023-08-21 00:15:00|7279.8|7272.8|7275.8|7268.8|7279.8|7272.8|7274|7267|0
1692577200000|2023-08-21 00:20:00|7275|7268|7277.5|7270.5|7277.5|7270.5|7275|7268|0
1692577500000|2023-08-21 00:25:00|7278.5|7271.5|7280|7273|7280.3|7273.3|7277.3|7270.3|0
1692577800000|2023-08-21 00:30:00|7279.8|7272.8|7281|7274|7281.8|7274.8|7279.5|7272.5|0
1692578100000|2023-08-21 00:35:00|7280.8|7273.8|7281.5|7274.5|7282|7275|7280.5|7273.5|0
1692578400000|2023-08-21 00:40:00|7281.8|7274.8|7280|7273|7282|7275|7279.3|7272.3|0
1692578700000|2023-08-21 00:45:00|7279.8|7272.8|7279.5|7272.5|7282.3|7275.3|7279.5|7272.5|0
1692579000000|2023-08-21 00:50:00|7279.8|7272.8|7282.8|7275.8|7283|7276|7279.8|7272.8|0
1692579300000|2023-08-21 00:55:00|7283|7276|7280.5|7273.5|7283.5|7276.5|7280|7273|0
1692579600000|2023-08-21 01:00:00|7279.5|7272.5|7277|7270|7279.5|7272.5|7274.5|7267.5|0
1692579900000|2023-08-21 01:05:00|7277.5|7270.5|7278.5|7271.5|7278.8|7271.8|7277.5|7270.5|0
1692580200000|2023-08-21 01:10:00|7278.3|7271.3|7279.5|7272.5|7279.5|7272.5|7277.5|7270.5|0
1692580500000|2023-08-21 01:15:00|7279.3|7272.3|7271|7264|7279.5|7272.5|7263|7256|0
1692580800000|2023-08-21 01:20:00|7271.5|7264.5|7273.3|7266.3|7275.5|7268.5|7271.5|7264.5|0
1692581100000|2023-08-21 01:25:00|7273|7266|7274.5|7267.5|7276.5|7269.5|7272|7265|0
1692581400000|2023-08-21 01:30:00|7274.3|7267.3|7274.5|7267.5|7276.5|7269.5|7273.5|7266.5|0
1692581700000|2023-08-21 01:35:00|7274.8|7267.8|7276|7269|7277.8|7270.8|7272.3|7265.3|0
1692582000000|2023-08-21 01:40:00|7276.3|7269.3|7277.5|7270.5|7279.5|7272.5|7276|7269|0
1692582300000|2023-08-21 01:45:00|7276|7269|7274.5|7267.5|7277.8|7270.8|7274.5|7267.5|0
1692582600000|2023-08-21 01:50:00|7274.8|7267.8|7271.3|7264.3|7276|7269|7270|7263|0
1692582900000|2023-08-21 01:55:00|7271.8|7264.8|7274.5|7267.5|7274.5|7267.5|7271.8|7264.8|0
1692583200000|2023-08-21 02:00:00|7274.3|7267.3|7274.5|7267.5|7274.5|7267.5|7272.8|7265.8|0
1692583500000|2023-08-21 02:05:00|7274.3|7267.3|7277.5|7270.5|7278.8|7271.8|7274.3|7267.3|0
1692583800000|2023-08-21 02:10:00|7277.3|7270.3|7279.5|7272.5|7279.8|7272.8|7277|7270|0
1692584100000|2023-08-21 02:15:00|7279.3|7272.3|7280.8|7273.8|7281.3|7274.3|7279.3|7272.3|0
1692584400000|2023-08-21 02:20:00|7280.5|7273.5|7281.8|7274.8|7281.8|7274.8|7280|7273|0
1692584700000|2023-08-21 02:25:00|7282|7275|7285.5|7278.5|7285.5|7278.5|7281.8|7274.8|0
1692585000000|2023-08-21 02:30:00|7285.3|7278.3|7284.3|7277.3|7285.5|7278.5|7283.8|7276.8|0
1692585300000|2023-08-21 02:35:00|7284.5|7277.5|7283.8|7276.8|7285.8|7278.8|7283.5|7276.5|0
1692585600000|2023-08-21 02:40:00|7283.5|7276.5|7283.3|7276.3|7284|7277|7282.5|7275.5|0
1692585900000|2023-08-21 02:45:00|7283.5|7276.5|7282|7275|7283.5|7276.5|7282|7275|0
1692586200000|2023-08-21 02:50:00|7282.3|7275.3|7282.8|7275.8|7283.3|7276.3|7282|7275|0
1692586500000|2023-08-21 02:55:00|7283|7276|7282.8|7275.8|7283|7276|7282.3|7275.3|0
1692586800000|2023-08-21 03:00:00|7282.5|7275.5|7282|7275|7283.3|7276.3|7281.8|7274.8|0
1692587100000|2023-08-21 03:05:00|7282.3|7275.3|7281.5|7274.5|7283.5|7276.5|7281.5|7274.5|0
1692587400000|2023-08-21 03:10:00|7281.8|7274.8|7281.3|7274.3|7282.3|7275.3|7281.3|7274.3|0
1692587700000|2023-08-21 03:15:00|7280.8|7273.8|7280.8|7273.8|7281.3|7274.3|7280.5|7273.5|0
1692588000000|2023-08-21 03:20:00|7280.5|7273.5|7278.8|7271.8|7280.5|7273.5|7277.5|7270.5|0
1692588300000|2023-08-21 03:25:00|7279|7272|7279.5|7272.5|7279.5|7272.5|7278.5|7271.5|0
1692588600000|2023-08-21 03:30:00|7279.3|7272.3|7277|7270|7279.3|7272.3|7277|7270|0
1692588900000|2023-08-21 03:35:00|7277.3|7270.3|7277.5|7270.5|7278|7271|7276|7269|0
1692589200000|2023-08-21 03:40:00|7277.3|7270.3|7278|7271|7278.3|7271.3|7277|7270|0
1692589500000|2023-08-21 03:45:00|7277.8|7270.8|7278.5|7271.5|7278.5|7271.5|7277.5|7270.5|0
1692589800000|2023-08-21 03:50:00|7278.3|7271.3|7277.5|7270.5|7278.5|7271.5|7277|7270|0
1692590100000|2023-08-21 03:55:00|7277.3|7270.3|7277.8|7270.8|7278|7271|7277|7270|0
1692590400000|2023-08-21 04:00:00|7277|7270|7276.5|7269.5|7278.3|7271.3|7276.5|7269.5|0
1692590700000|2023-08-21 04:05:00|7276.3|7269.3|7277.5|7270.5|7277.5|7270.5|7276.3|7269.3|0
1692591000000|2023-08-21 04:10:00|7278|7271|7278.8|7271.8|7279.8|7272.8|7278|7271|0
1692591300000|2023-08-21 04:15:00|7278.5|7271.5|7279|7272|7279.5|7272.5|7278.5|7271.5|0
1692591600000|2023-08-21 04:20:00|7279.3|7272.3|7278.8|7271.8|7279.8|7272.8|7278.3|7271.3|0
1692591900000|2023-08-21 04:25:00|7279|7272|7279|7272|7279.8|7272.8|7278.5|7271.5|0
1692592200000|2023-08-21 04:30:00|7278.8|7271.8|7278|7271|7279.8|7272.8|7277.8|7270.8|0
1692592500000|2023-08-21 04:35:00|7277.5|7270.5|7277|7270|7277.5|7270.5|7275.5|7268.5|0
1692592800000|2023-08-21 04:40:00|7277.3|7270.3|7277|7270|7277.8|7270.8|7276|7269|0
1692593100000|2023-08-21 04:45:00|7276.8|7269.8|7276|7269|7276.8|7269.8|7275.3|7268.3|0
1692593400000|2023-08-21 04:50:00|7276.3|7269.3|7275|7268|7276.5|7269.5|7275|7268|0
1692593700000|2023-08-21 04:55:00|7275.5|7268.5|7276|7269|7277|7270|7275.5|7268.5|0
1692594000000|2023-08-21 05:00:00|7275.8|7268.8|7276.5|7269.5|7276.5|7269.5|7275|7268|0
1692594300000|2023-08-21 05:05:00|7276.8|7269.8|7275.8|7268.8|7278.8|7271.8|7275.8|7268.8|0
1692594600000|2023-08-21 05:10:00|7276|7269|7271.5|7264.5|7276|7269|7270.8|7263.8|0
1692594900000|2023-08-21 05:15:00|7272|7265|7270.8|7263.8|7272.3|7265.3|7270.5|7263.5|0
1692595200000|2023-08-21 05:20:00|7271|7264|7271.5|7264.5|7272|7265|7270.5|7263.5|0
1692595500000|2023-08-21 05:25:00|7271.8|7264.8|7271.3|7264.3|7272|7265|7270.5|7263.5|0
1692595800000|2023-08-21 05:30:00|7271.5|7264.5|7272.3|7265.3|7272.8|7265.8|7271.3|7264.3|0
1692596100000|2023-08-21 05:35:00|7271.8|7264.8|7271.8|7264.8|7272|7265|7269.3|7262.3|0
1692596400000|2023-08-21 05:40:00|7272.3|7265.3|7271|7264|7272.5|7265.5|7270.8|7263.8|0
1692596700000|2023-08-21 05:45:00|7271.3|7264.3|7271.5|7264.5|7272.3|7265.3|7270|7263|0
1692597000000|2023-08-21 05:50:00|7271.3|7264.3|7268.5|7261.5|7271.5|7264.5|7267.8|7260.8|0
1692597300000|2023-08-21 05:55:00|7268.8|7261.8|7267.5|7260.5|7270|7263|7267.3|7260.3|0
1692597600000|2023-08-21 06:00:00|7268|7261|7260.8|7253.8|7268|7261|7260.8|7253.8|0
1692597900000|2023-08-21 06:05:00|7259.8|7252.8|7261.5|7254.5|7264|7257|7259.8|7252.8|0
1692598200000|2023-08-21 06:10:00|7261.3|7254.3|7262.8|7255.8|7263.8|7256.8|7260.8|7253.8|0
1692598500000|2023-08-21 06:15:00|7263|7256|7267|7260|7267|7260|7263|7256|0
1692598800000|2023-08-21 06:20:00|7267.3|7260.3|7268.5|7261.5|7268.8|7261.8|7265.5|7258.5|0
1692599100000|2023-08-21 06:25:00|7268.8|7261.8|7266.5|7259.5|7269|7262|7266|7259|0
1692599400000|2023-08-21 06:30:00|7266.8|7259.8|7266.3|7259.3|7269|7262|7266.3|7259.3|0
1692599700000|2023-08-21 06:35:00|7266.8|7259.8|7266.3|7259.3|7268.3|7261.3|7266.3|7259.3|0
1692600000000|2023-08-21 06:40:00|7266.8|7259.8|7269.3|7262.3|7269.3|7262.3|7265.8|7258.8|0
1692600300000|2023-08-21 06:45:00|7269.5|7262.5|7269.3|7262.3|7271.3|7264.3|7268.5|7261.5|0
1692600600000|2023-08-21 06:50:00|7268.8|7261.8|7269.5|7262.5|7270.5|7263.5|7267.8|7260.8|0
1692600900000|2023-08-21 06:55:00|7269.8|7262.8|7263.3|7256.3|7271.3|7264.3|7262.8|7255.8|0
1692601200000|2023-08-21 07:00:00|7262.8|7255.8|7267.3|7260.3|7273.3|7266.3|7261.8|7254.8|0
1692601500000|2023-08-21 07:05:00|7268.3|7261.3|7281.8|7274.8|7281.8|7274.8|7268.3|7261.3|0
1692601800000|2023-08-21 07:10:00|7281.5|7274.5|7283.8|7276.8|7288.8|7281.8|7280.3|7273.3|0
1692602100000|2023-08-21 07:15:00|7283.3|7276.3|7282.3|7275.3|7285.5|7278.5|7279.3|7272.3|0
1692602400000|2023-08-21 07:20:00|7282.5|7275.5|7272.5|7265.5|7282.8|7275.8|7270.8|7263.8|0
1692602700000|2023-08-21 07:25:00|7272.8|7265.8|7282|7275|7282.3|7275.3|7271.5|7264.5|0
1692603000000|2023-08-21 07:30:00|7281.3|7274.3|7277|7270|7281.3|7274.3|7273.8|7266.8|0
1692603300000|2023-08-21 07:35:00|7276.3|7269.3|7275.8|7268.8|7280|7273|7274.5|7267.5|0
1692603600000|2023-08-21 07:40:00|7275.5|7268.5|7280.1|7273.1|7280.1|7273.1|7271.4|7264.4|0
1692603900000|2023-08-21 07:45:00|7279.9|7272.9|7282.9|7275.9|7282.9|7275.9|7275.9|7268.9|0
1692604200000|2023-08-21 07:50:00|7282.6|7275.6|7282.4|7275.4|7285.9|7278.9|7280.4|7273.4|0
1692604500000|2023-08-21 07:55:00|7281.9|7274.9|7291.4|7284.4|7292.9|7285.9|7279.4|7272.4|0
1692604800000|2023-08-21 08:00:00|7290.9|7283.9|7292.4|7285.4|7294.4|7287.4|7288.9|7281.9|0
1692605100000|2023-08-21 08:05:00|7290.6|7283.6|7288.4|7281.4|7293.4|7286.4|7287.9|7280.9|0
1692605400000|2023-08-21 08:10:00|7287.9|7280.9|7284.4|7277.4|7287.9|7280.9|7280.9|7273.9|0
1692605700000|2023-08-21 08:15:00|7283.9|7276.9|7286.4|7279.4|7288.4|7281.4|7283.9|7276.9|0
1692606000000|2023-08-21 08:20:00|7286.1|7279.1|7293.9|7286.9|7293.9|7286.9|7286.1|7279.1|0
1692606300000|2023-08-21 08:25:00|7293.6|7286.6|7298.4|7291.4|7298.9|7291.9|7293.1|7286.1|0
1692606600000|2023-08-21 08:30:00|7298.6|7291.6|7300.4|7293.4|7301.4|7294.4|7297.4|7290.4|0
1692606900000|2023-08-21 08:35:00|7299.1|7292.1|7295.9|7288.9|7299.1|7292.1|7295.4|7288.4|0
1692607200000|2023-08-21 08:40:00|7296.4|7289.4|7297.1|7290.1|7299.4|7292.4|7295.4|7288.4|0
1692607500000|2023-08-21 08:45:00|7296.4|7289.4|7297.4|7290.4|7300.4|7293.4|7294.6|7287.6|0
1692607800000|2023-08-21 08:50:00|7297.1|7290.1|7298.4|7291.4|7298.9|7291.9|7295.4|7288.4|0
1692608100000|2023-08-21 08:55:00|7298.6|7291.6|7300.1|7293.1|7300.9|7293.9|7297.4|7290.4|0
1692608400000|2023-08-21 09:00:00|7299.9|7292.9|7299.9|7292.9|7301.4|7294.4|7298.1|7291.1|0
1692608700000|2023-08-21 09:05:00|7299.6|7292.6|7300.4|7293.4|7302.4|7295.4|7299.4|7292.4|0
1692609000000|2023-08-21 09:10:00|7300.9|7293.9|7304.9|7297.9|7305.1|7298.1|7299.4|7292.4|0
1692609300000|2023-08-21 09:15:00|7305.4|7298.4|7305.9|7298.9|7306.9|7299.9|7303.1|7296.1|0
1692609600000|2023-08-21 09:20:00|7306.4|7299.4|7313.1|7306.1|7313.4|7306.4|7305.4|7298.4|0
1692609900000|2023-08-21 09:25:00|7312.9|7305.9|7313.4|7306.4|7318.9|7311.9|7312.1|7305.1|0
1692610200000|2023-08-21 09:30:00|7313.1|7306.1|7314.1|7307.1|7314.4|7307.4|7309.6|7302.6|0
1692610500000|2023-08-21 09:35:00|7313.9|7306.9|7316.4|7309.4|7316.9|7309.9|7312.1|7305.1|0
1692610800000|2023-08-21 09:40:00|7316.9|7309.9|7317.9|7310.9|7319.4|7312.4|7315.9|7308.9|0
1692611100000|2023-08-21 09:45:00|7317.4|7310.4|7319.4|7312.4|7320.4|7313.4|7315.9|7308.9|0
1692611400000|2023-08-21 09:50:00|7319.1|7312.1|7319.6|7312.6|7321.1|7314.1|7318.4|7311.4|0
1692611700000|2023-08-21 09:55:00|7319.4|7312.4|7316.6|7309.6|7319.4|7312.4|7315.1|7308.1|0
1692612000000|2023-08-21 10:00:00|7316.9|7309.9|7315.9|7308.9|7320.4|7313.4|7315.6|7308.6|0
1692612300000|2023-08-21 10:05:00|7316.4|7309.4|7320.4|7313.4|7321.4|7314.4|7315.4|7308.4|0
1692612600000|2023-08-21 10:10:00|7320.9|7313.9|7315.1|7308.1|7320.9|7313.9|7314.6|7307.6|0
1692612900000|2023-08-21 10:15:00|7314.9|7307.9|7316.9|7309.9|7319.4|7312.4|7314.4|7307.4|0
1692613200000|2023-08-21 10:20:00|7317.1|7310.1|7314.4|7307.4|7317.4|7310.4|7311.4|7304.4|0
1692613500000|2023-08-21 10:25:00|7312.9|7305.9|7311.4|7304.4|7315.4|7308.4|7311.4|7304.4|0
1692613800000|2023-08-21 10:30:00|7312.4|7305.4|7312.6|7305.6|7314.4|7307.4|7310.4|7303.4|0
1692614100000|2023-08-21 10:35:00|7312.1|7305.1|7308.4|7301.4|7312.6|7305.6|7308.4|7301.4|0
1692614400000|2023-08-21 10:40:00|7308.6|7301.6|7309.4|7302.4|7310.6|7303.6|7307.9|7300.9|0
1692614700000|2023-08-21 10:45:00|7309.1|7302.1|7308.9|7301.9|7310.9|7303.9|7307.9|7300.9|0
1692615000000|2023-08-21 10:50:00|7308.4|7301.4|7307.1|7300.1|7309.6|7302.6|7305.4|7298.4|0
1692615300000|2023-08-21 10:55:00|7306.9|7299.9|7303.9|7296.9|7307.4|7300.4|7303.9|7296.9|0
1692615600000|2023-08-21 11:00:00|7303.6|7296.6|7305.4|7298.4|7306.9|7299.9|7303.1|7296.1|0
1692615900000|2023-08-21 11:05:00|7304.9|7297.9|7306.6|7299.6|7307.6|7300.6|7304.9|7297.9|0
1692616200000|2023-08-21 11:10:00|7306.9|7299.9|7301.9|7294.9|7307.9|7300.9|7300.9|7293.9|0
1692616500000|2023-08-21 11:15:00|7302.1|7295.1|7304.1|7297.1|7304.9|7297.9|7301.1|7294.1|0
1692616800000|2023-08-21 11:20:00|7304.4|7297.4|7304.9|7297.9|7305.9|7298.9|7303.9|7296.9|0
1692617100000|2023-08-21 11:25:00|7304.4|7297.4|7303.9|7296.9|7305.4|7298.4|7301.4|7294.4|0
1692617400000|2023-08-21 11:30:00|7303.4|7296.4|7304.4|7297.4|7306.4|7299.4|7303.4|7296.4|0
1692617700000|2023-08-21 11:35:00|7303.9|7296.9|7301.1|7294.1|7304.4|7297.4|7300.9|7293.9|0
1692618000000|2023-08-21 11:40:00|7301.5|7294.5|7301.8|7294.8|7303|7296|7301.3|7294.3|0
1692618300000|2023-08-21 11:45:00|7302|7295|7301.8|7294.8|7303.3|7296.3|7301.3|7294.3|0
1692618600000|2023-08-21 11:50:00|7301.3|7294.3|7300.3|7293.3|7304.3|7297.3|7299.5|7292.5|0
1692618900000|2023-08-21 11:55:00|7299.8|7292.8|7298.8|7291.8|7300.8|7293.8|7298.8|7291.8|0
1692619200000|2023-08-21 12:00:00|7299.3|7292.3|7296.5|7289.5|7300|7293|7295.8|7288.8|0
1692619500000|2023-08-21 12:05:00|7296.8|7289.8|7291.8|7284.8|7297.8|7290.8|7291|7284|0
1692619800000|2023-08-21 12:10:00|7292.3|7285.3|7292|7285|7294.3|7287.3|7291.3|7284.3|0
1692620100000|2023-08-21 12:15:00|7292.3|7285.3|7292.5|7285.5|7293.3|7286.3|7289.8|7282.8|0
1692620400000|2023-08-21 12:20:00|7292.8|7285.8|7293.8|7286.8|7294.3|7287.3|7292.3|7285.3|0
1692620700000|2023-08-21 12:25:00|7293.3|7286.3|7287.3|7280.3|7293.3|7286.3|7287|7280|0
1692621000000|2023-08-21 12:30:00|7287.5|7280.5|7282.8|7275.8|7291.3|7284.3|7282.8|7275.8|0
1692621300000|2023-08-21 12:35:00|7282.3|7275.3|7281.8|7274.8|7283.3|7276.3|7280|7273|0
1692621600000|2023-08-21 12:40:00|7281.3|7274.3|7282|7275|7284.8|7277.8|7280.8|7273.8|0
1692621900000|2023-08-21 12:45:00|7281.8|7274.8|7281.5|7274.5|7285.3|7278.3|7280.3|7273.3|0
1692622200000|2023-08-21 12:50:00|7281.3|7274.3|7281.3|7274.3|7282.3|7275.3|7278.8|7271.8|0
1692622500000|2023-08-21 12:55:00|7281|7274|7280.3|7273.3|7282.3|7275.3|7278|7271|0
1692622800000|2023-08-21 13:00:00|7279.5|7272.5|7277.8|7270.8|7279.8|7272.8|7276.8|7269.8|0
1692623100000|2023-08-21 13:05:00|7277.5|7270.5|7276.5|7269.5|7278.3|7271.3|7275.8|7268.8|0
1692623400000|2023-08-21 13:10:00|7276.3|7269.3|7278.8|7271.8|7279.3|7272.3|7275.8|7268.8|0
1692623700000|2023-08-21 13:15:00|7279|7272|7273.8|7266.8|7279.8|7272.8|7272.3|7265.3|0
1692624000000|2023-08-21 13:20:00|7273.3|7266.3|7271.8|7264.8|7276.8|7269.8|7271.3|7264.3|0
1692624300000|2023-08-21 13:25:00|7271.5|7264.5|7271.5|7264.5|7272.3|7265.3|7266.8|7259.8|0
1692624600000|2023-08-21 13:30:00|7271.8|7264.8|7277.5|7270.5|7279.8|7272.8|7267.8|7260.8|0
1692624900000|2023-08-21 13:35:00|7277.8|7270.8|7278.5|7271.5|7280.8|7273.8|7275.5|7268.5|0
1692625200000|2023-08-21 13:40:00|7278.8|7271.8|7266.3|7259.3|7278.8|7271.8|7266.3|7259.3|0
1692625500000|2023-08-21 13:45:00|7266.8|7259.8|7272.3|7265.3|7272.5|7265.5|7266.8|7259.8|0
1692625800000|2023-08-21 13:50:00|7272.5|7265.5|7268.5|7261.5|7273.5|7266.5|7267.3|7260.3|0
1692626100000|2023-08-21 13:55:00|7268.8|7261.8|7273.3|7266.3|7273.3|7266.3|7266.3|7259.3|0
1692626400000|2023-08-21 14:00:00|7274.3|7267.3|7267.5|7260.5|7274.3|7267.3|7266.3|7259.3|0
1692626700000|2023-08-21 14:05:00|7267.8|7260.8|7268|7261|7273.3|7266.3|7266.8|7259.8|0
1692627000000|2023-08-21 14:10:00|7268.6|7261.6|7267.3|7260.3|7269.6|7262.6|7265.8|7258.8|0
1692627300000|2023-08-21 14:15:00|7267.1|7260.1|7266.8|7259.8|7270.8|7263.8|7265.8|7258.8|0
1692627600000|2023-08-21 14:20:00|7266.6|7259.6|7265.8|7258.8|7269.6|7262.6|7264.3|7257.3|0
1692627900000|2023-08-21 14:25:00|7265.6|7258.6|7256.8|7249.8|7265.6|7258.6|7255.6|7248.6|0
1692628200000|2023-08-21 14:30:00|7257.1|7250.1|7256.1|7249.1|7259.6|7252.6|7253.6|7246.6|0
1692628500000|2023-08-21 14:35:00|7255.6|7248.6|7261.3|7254.3|7263.6|7256.6|7254.3|7247.3|0
1692628800000|2023-08-21 14:40:00|7261.1|7254.1|7260.6|7253.6|7263.6|7256.6|7260.6|7253.6|0
1692629100000|2023-08-21 14:45:00|7260.1|7253.1|7261.1|7254.1|7264.1|7257.1|7260.1|7253.1|0
1692629400000|2023-08-21 14:50:00|7261.6|7254.6|7264.6|7257.6|7264.6|7257.6|7257.8|7250.8|0
1692629700000|2023-08-21 14:55:00|7265.1|7258.1|7267.8|7260.8|7271.1|7264.1|7264.1|7257.1|0
1692630000000|2023-08-21 15:00:00|7268.3|7261.3|7266.6|7259.6|7271.1|7264.1|7266.1|7259.1|0
1692630300000|2023-08-21 15:05:00|7266.3|7259.3|7269.8|7262.8|7270.3|7263.3|7266.3|7259.3|0
1692630600000|2023-08-21 15:10:00|7269.6|7262.6|7265.6|7258.6|7270.1|7263.1|7264.6|7257.6|0
1692630900000|2023-08-21 15:15:00|7265.3|7258.3|7263.1|7256.1|7265.3|7258.3|7260.8|7253.8|0
1692631200000|2023-08-21 15:20:00|7262.8|7255.8|7260.3|7253.3|7264.1|7257.1|7259.6|7252.6|0
1692631500000|2023-08-21 15:25:00|7260.6|7253.6|7262.1|7255.1|7263.1|7256.1|7259.6|7252.6|0
1692631800000|2023-08-21 15:30:00|7261.6|7254.6|7265.6|7258.6|7267.6|7260.6|7261.6|7254.6|0
1692632100000|2023-08-21 15:35:00|7265.1|7258.1|7262.6|7255.6|7266.1|7259.1|7261.1|7254.1|0
1692632400000|2023-08-21 15:40:00|7262.1|7255.1|7258.3|7251.3|7263.1|7256.1|7257.6|7250.6|0
1692632700000|2023-08-21 15:45:00|7258.1|7251.1|7255.6|7248.6|7259.6|7252.6|7255.6|7248.6|0
1692633000000|2023-08-21 15:50:00|7255.1|7248.1|7254.3|7247.3|7256.6|7249.6|7253.6|7246.6|0
1692633300000|2023-08-21 15:55:00|7254.1|7247.1|7256.1|7249.1|7256.1|7249.1|7253.6|7246.6|0
1692633600000|2023-08-21 16:00:00|7255.6|7248.6|7259.6|7252.6|7259.6|7252.6|7255.6|7248.6|0
1692633900000|2023-08-21 16:05:00|7259.3|7252.3|7259.6|7252.6|7260.8|7253.8|7258.8|7251.8|0
1692634200000|2023-08-21 16:10:00|7259.3|7252.3|7260.1|7253.1|7260.8|7253.8|7257.6|7250.6|0
1692634500000|2023-08-21 16:15:00|7260.3|7253.3|7259.6|7252.6|7260.8|7253.8|7258.6|7251.6|0
1692634800000|2023-08-21 16:20:00|7259.3|7252.3|7261.1|7254.1|7261.6|7254.6|7259.1|7252.1|0
1692635100000|2023-08-21 16:25:00|7261.3|7254.3|7261.1|7254.1|7262.3|7255.3|7260.6|7253.6|0
1692635400000|2023-08-21 16:30:00|7260.8|7253.8|7259.1|7252.1|7261.6|7254.6|7258.6|7251.6|0
1692635700000|2023-08-21 16:35:00|7258.6|7251.6|7258.3|7251.3|7259.6|7252.6|7257.8|7250.8|0
1692636000000|2023-08-21 16:40:00|7258.1|7251.1|7259.1|7252.1|7259.8|7252.8|7258.1|7251.1|0
1692636300000|2023-08-21 16:45:00|7259.3|7252.3|7260.8|7253.8|7261.1|7254.1|7258.3|7251.3|0
1692636600000|2023-08-21 16:50:00|7261.1|7254.1|7260.6|7253.6|7261.6|7254.6|7259.6|7252.6|0
1692636900000|2023-08-21 16:55:00|7261.1|7254.1|7264.3|7257.3|7264.3|7257.3|7260.6|7253.6|0
1692637200000|2023-08-21 17:00:00|7264.6|7257.6|7262.6|7255.6|7265.6|7258.6|7262.6|7255.6|0
1692637500000|2023-08-21 17:05:00|7262.8|7255.8|7264.3|7257.3|7265.6|7258.6|7262.6|7255.6|0
1692637800000|2023-08-21 17:10:00|7264.6|7257.6|7262.8|7255.8|7264.6|7257.6|7262.6|7255.6|0
1692638100000|2023-08-21 17:15:00|7263.1|7256.1|7265.1|7258.1|7265.1|7258.1|7263.1|7256.1|0
1692638400000|2023-08-21 17:20:00|7265.3|7258.3|7267.1|7260.1|7267.1|7260.1|7265.1|7258.1|0
1692638700000|2023-08-21 17:25:00|7267.6|7260.6|7267.8|7260.8|7269.6|7262.6|7267.6|7260.6|0
1692639000000|2023-08-21 17:30:00|7268.1|7261.1|7269.1|7262.1|7269.8|7262.8|7267.6|7260.6|0
1692639300000|2023-08-21 17:35:00|7269.3|7262.3|7269.3|7262.3|7270.6|7263.6|7269.1|7262.1|0
1692639600000|2023-08-21 17:40:00|7269.6|7262.6|7270.6|7263.6|7270.6|7263.6|7269.6|7262.6|0
1692639900000|2023-08-21 17:45:00|7270.8|7263.8|7270.3|7263.3|7271.1|7264.1|7269.6|7262.6|0
1692640200000|2023-08-21 17:50:00|7270.6|7263.6|7267.6|7260.6|7271.1|7264.1|7267.6|7260.6|0
1692640500000|2023-08-21 17:55:00|7268.1|7261.1|7267.8|7260.8|7268.1|7261.1|7266.1|7259.1|0
1692640800000|2023-08-21 18:00:00|7268.1|7261.1|7269.1|7262.1|7269.6|7262.6|7268.1|7261.1|0
1692641100000|2023-08-21 18:05:00|7268.8|7261.8|7270.8|7263.8|7271.1|7264.1|7268.6|7261.6|0
1692641400000|2023-08-21 18:10:00|7270.6|7263.6|7272.6|7265.6|7272.8|7265.8|7270.6|7263.6|0
1692641700000|2023-08-21 18:15:00|7272.8|7265.8|7270.6|7263.6|7273.1|7266.1|7270.6|7263.6|0
1692642000000|2023-08-21 18:20:00|7270.8|7263.8|7269.8|7262.8|7271.6|7264.6|7269.6|7262.6|0
1692642300000|2023-08-21 18:25:00|7270.1|7263.1|7268.8|7261.8|7270.3|7263.3|7267.1|7260.1|0
1692642600000|2023-08-21 18:30:00|7269.3|7262.3|7268.3|7261.3|7270.1|7263.1|7268.1|7261.1|0
1692642900000|2023-08-21 18:35:00|7268.6|7261.6|7271.1|7264.1|7271.3|7264.3|7268.6|7261.6|0
1692643200000|2023-08-21 18:40:00|7271.6|7264.6|7271.3|7264.3|7273.6|7266.6|7270.6|7263.6|0
1692643500000|2023-08-21 18:45:00|7271.1|7264.1|7273.1|7266.1|7273.3|7266.3|7270.6|7263.6|0
1692643800000|2023-08-21 18:50:00|7273.6|7266.6|7272.3|7265.3|7273.8|7266.8|7271.6|7264.6|0
1692644100000|2023-08-21 18:55:00|7272.6|7265.6|7271.6|7264.6|7272.8|7265.8|7270.1|7263.1|0
1692644400000|2023-08-21 19:00:00|7271.8|7264.8|7274.8|7267.8|7274.8|7267.8|7271.6|7264.6|0
1692644700000|2023-08-21 19:05:00|7275.1|7268.1|7274.3|7267.3|7275.8|7268.8|7273.3|7266.3|0
1692645000000|2023-08-21 19:10:00|7274.1|7267.1|7275.6|7268.6|7276.1|7269.1|7273.6|7266.6|0
1692645300000|2023-08-21 19:15:00|7275.8|7268.8|7276.8|7269.8|7277.6|7270.6|7275.8|7268.8|0
1692645600000|2023-08-21 19:20:00|7277.1|7270.1|7277.6|7270.6|7277.8|7270.8|7276.6|7269.6|0
1692645900000|2023-08-21 19:25:00|7278.1|7271.1|7274.6|7267.6|7278.1|7271.1|7273.6|7266.6|0
1692646200000|2023-08-21 19:30:00|7274.3|7267.3|7276.3|7269.3|7276.6|7269.6|7274.1|7267.1|0
1692646500000|2023-08-21 19:35:00|7276.1|7269.1|7276.1|7269.1|7276.6|7269.6|7275.6|7268.6|0
1692646800000|2023-08-21 19:40:00|7276.3|7269.3|7279.1|7272.1|7281.1|7274.1|7276.1|7269.1|0
1692647100000|2023-08-21 19:45:00|7278.8|7271.8|7279.1|7272.1|7280.1|7273.1|7278.1|7271.1|0
1692647400000|2023-08-21 19:50:00|7279.3|7272.3|7276.1|7269.1|7279.6|7272.6|7275.6|7268.6|0
1692647700000|2023-08-21 19:55:00|7275.8|7268.8|7274.3|7267.3|7276.6|7269.6|7271.8|7264.8|0
1692648000000|2023-08-21 20:00:00|7274.2|7267.2|7271.5|7264.5|7274.6|7267.6|7270.3|7263.3|0
1692648300000|2023-08-21 20:05:00|7271.4|7264.4|7271.3|7264.3|7272.5|7265.5|7270.4|7263.4|0
1692648600000|2023-08-21 20:10:00|7271.2|7264.2|7270.5|7263.5|7271.3|7264.3|7269.9|7262.9|0
1692648900000|2023-08-21 20:15:00|7270.6|7263.6|7270|7263|7271.6|7264.6|7269.7|7262.7|0
1692649200000|2023-08-21 20:20:00|7270.4|7263.4|7270.3|7263.3|7270.6|7263.6|7270|7263|0
1692649500000|2023-08-21 20:25:00|7270.2|7263.2|7270.5|7263.5|7271.1|7264.1|7270|7263|0
1692649800000|2023-08-21 20:30:00|7270.6|7263.6|7270.6|7263.6|7270.8|7263.8|7270.2|7263.2|0
1692650100000|2023-08-21 20:35:00|7270.5|7263.5|7270.6|7263.6|7270.6|7263.6|7270.3|7263.3|0
1692650400000|2023-08-21 20:40:00|7270.7|7263.7|7270.9|7263.9|7271.2|7264.2|7270.7|7263.7|0
1692650700000|2023-08-21 20:45:00|7270.6|7263.6|7270.9|7263.9|7271.2|7264.2|7270.3|7263.3|0
1692651000000|2023-08-21 20:50:00|7271|7264|7271.7|7264.7|7272.3|7265.3|7270.9|7263.9|0
1692651300000|2023-08-21 20:55:00|7271.6|7264.6|7270.5|7263.5|7272.1|7265.1|7270.4|7263.4|0
1692651600000|2023-08-21 21:00:00|7270.4|7263.4|7270.6|7263.6|7270.7|7263.7|7270.3|7263.3|0
1692651900000|2023-08-21 21:05:00|7270.5|7263.5|7270.8|7263.8|7270.8|7263.8|7270.4|7263.4|0
1692652200000|2023-08-21 21:10:00|7270.9|7263.9|7270.8|7263.8|7271.2|7264.2|7270.8|7263.8|0
1692652500000|2023-08-21 21:15:00|7270.9|7263.9|7271.1|7264.1|7271.1|7264.1|7270.8|7263.8|0
1692652800000|2023-08-21 21:20:00|7271|7264|7270.6|7263.6|7271|7264|7270.6|7263.6|0
1692653100000|2023-08-21 21:25:00|7270.7|7263.7|7271.2|7264.2|7271.2|7264.2|7270.7|7263.7|0
1692653400000|2023-08-21 21:30:00|7271.1|7264.1|7271.9|7264.9|7271.9|7264.9|7271.1|7264.1|0
1692653700000|2023-08-21 21:35:00|7272|7265|7271.8|7264.8|7272|7265|7271.8|7264.8|0
1692654000000|2023-08-21 21:40:00|7271.9|7264.9|7272.1|7265.1|7272.1|7265.1|7271.8|7264.8|0
1692654300000|2023-08-21 21:45:00|7272|7265|7271.4|7264.4|7272|7265|7271.4|7264.4|0
1692654600000|2023-08-21 21:50:00|7271.5|7264.5|7272.8|7265.8|7272.8|7265.8|7271.5|7264.5|0
1692654900000|2023-08-21 21:55:00|7272.9|7265.9|7272.9|7265.9|7272.9|7265.9|7272.8|7265.8|0
1692655200000|2023-08-21 22:00:00|7273.3|7266.3|7271.2|7264.2|7273.5|7266.5|7270.3|7263.3|0
1692655500000|2023-08-21 22:05:00|7271.1|7264.1|7271.7|7264.7|7271.7|7264.7|7270.5|7263.5|0
1692655800000|2023-08-21 22:10:00|7271.6|7264.6|7268.5|7261.5|7271.7|7264.7|7268.5|7261.5|0
1692656100000|2023-08-21 22:15:00|7268.6|7261.6|7269.7|7262.7|7270.3|7263.3|7268.5|7261.5|0
1692656400000|2023-08-21 22:20:00|7269.8|7262.8|7269.7|7262.7|7270.3|7263.3|7269.7|7262.7|0
1692656700000|2023-08-21 22:25:00|7269.6|7262.6|7269.7|7262.7|7269.9|7262.9|7268.8|7261.8|0
1692657000000|2023-08-21 22:30:00|7269.8|7262.8|7269.3|7262.3|7270.5|7263.5|7269.3|7262.3|0
1692657300000|2023-08-21 22:35:00|7269.1|7262.1|7269.3|7262.3|7269.6|7262.6|7269|7262|0
1692657600000|2023-08-21 22:40:00|7269.1|7262.1|7269.3|7262.3|7269.3|7262.3|7269|7262|0
1692657900000|2023-08-21 22:45:00|7269.2|7262.2|7268.9|7261.9|7269.6|7262.6|7268.9|7261.9|0
1692658200000|2023-08-21 22:50:00|7268.8|7261.8|7268.9|7261.9|7268.9|7261.9|7268.6|7261.6|0
1692658500000|2023-08-21 22:55:00|7269|7262|7268.9|7261.9|7269.5|7262.5|7268.6|7261.6|0
1692658800000|2023-08-21 23:00:00|7269|7262|7269.5|7262.5|7269.5|7262.5|7268.9|7261.9|0
1692659100000|2023-08-21 23:05:00|7269.6|7262.6|7270.2|7263.2|7270.3|7263.3|7269.5|7262.5|0
1692659400000|2023-08-21 23:10:00|7270.3|7263.3|7271.5|7264.5|7271.5|7264.5|7270.2|7263.2|0
1692659700000|2023-08-21 23:15:00|7271.6|7264.6|7271.7|7264.7|7271.7|7264.7|7271.5|7264.5|0
1692660000000|2023-08-21 23:20:00|7271.8|7264.8|7272.4|7265.4|7273|7266|7271.7|7264.7|0
1692660300000|2023-08-21 23:25:00|7272.3|7265.3|7272.7|7265.7|7273|7266|7272.1|7265.1|0
1692660600000|2023-08-21 23:30:00|7272.6|7265.6|7272.6|7265.6|7273|7266|7272.1|7265.1|0
1692660900000|2023-08-21 23:35:00|7272.5|7265.5|7272.4|7265.4|7272.6|7265.6|7272.2|7265.2|0
1692661200000|2023-08-21 23:40:00|7272.5|7265.5|7271.6|7264.6|7272.7|7265.7|7271.6|7264.6|0
1692661500000|2023-08-21 23:45:00|7271.5|7264.5|7270.4|7263.4|7271.5|7264.5|7269.4|7262.4|0
1692661800000|2023-08-21 23:50:00|7270.3|7263.3|7267.1|7260.1|7270.3|7263.3|7267.1|7260.1|0
1692662100000|2023-08-21 23:55:00|7266.9|7259.9|7269.3|7262.3|7269.3|7262.3|7266.5|7259.5|0
1692662400000|2023-08-22 00:00:00|7268.3|7261.3|7266.4|7259.4|7268.9|7261.9|7264.9|7257.9|0
1692662700000|2023-08-22 00:05:00|7266.6|7259.6|7263.4|7256.4|7266.9|7259.9|7262.6|7255.6|0
1692663000000|2023-08-22 00:10:00|7262.9|7255.9|7265.1|7258.1|7265.1|7258.1|7262.6|7255.6|0
1692663300000|2023-08-22 00:15:00|7264.9|7257.9|7266.4|7259.4|7268.9|7261.9|7264.9|7257.9|0
1692663600000|2023-08-22 00:20:00|7266.6|7259.6|7268.1|7261.1|7268.6|7261.6|7266.6|7259.6|0
1692663900000|2023-08-22 00:25:00|7267.1|7260.1|7267.1|7260.1|7268.4|7261.4|7265.6|7258.6|0
1692664200000|2023-08-22 00:30:00|7267.4|7260.4|7265.6|7258.6|7268.6|7261.6|7264.1|7257.1|0
1692664500000|2023-08-22 00:35:00|7265.9|7258.9|7267.1|7260.1|7267.6|7260.6|7265.9|7258.9|0
1692664800000|2023-08-22 00:40:00|7267.4|7260.4|7268.6|7261.6|7269.1|7262.1|7267.4|7260.4|0
1692665100000|2023-08-22 00:45:00|7268.4|7261.4|7269.4|7262.4|7269.4|7262.4|7268.4|7261.4|0
1692665400000|2023-08-22 00:50:00|7269.6|7262.6|7269.6|7262.6|7270.1|7263.1|7269.6|7262.6|0
1692665700000|2023-08-22 00:55:00|7268.9|7261.9|7270.1|7263.1|7270.1|7263.1|7268.9|7261.9|0
1692666000000|2023-08-22 01:00:00|7269.9|7262.9|7267.6|7260.6|7269.9|7262.9|7267.1|7260.1|0
1692666300000|2023-08-22 01:05:00|7267.1|7260.1|7264.6|7257.6|7267.4|7260.4|7263.1|7256.1|0
1692666600000|2023-08-22 01:10:00|7265.1|7258.1|7265.1|7258.1|7265.4|7258.4|7264.6|7257.6|0
1692666900000|2023-08-22 01:15:00|7265.4|7258.4|7263.6|7256.6|7265.4|7258.4|7263.1|7256.1|0
1692667200000|2023-08-22 01:20:00|7263.9|7256.9|7267.6|7260.6|7267.6|7260.6|7263.1|7256.1|0
1692667500000|2023-08-22 01:25:00|7268.1|7261.1|7270.6|7263.6|7270.6|7263.6|7268.1|7261.1|0
1692667800000|2023-08-22 01:30:00|7270.9|7263.9|7274.1|7267.1|7276.4|7269.4|7270.9|7263.9|0
1692668100000|2023-08-22 01:35:00|7273.9|7266.9|7270.6|7263.6|7274.1|7267.1|7270.6|7263.6|0
1692668400000|2023-08-22 01:40:00|7270.9|7263.9|7269.4|7262.4|7271.6|7264.6|7269.1|7262.1|0
1692668700000|2023-08-22 01:45:00|7269.6|7262.6|7269.1|7262.1|7270.4|7263.4|7268.1|7261.1|0
1692669000000|2023-08-22 01:50:00|7268.9|7261.9|7264.1|7257.1|7268.9|7261.9|7264.1|7257.1|0
1692669300000|2023-08-22 01:55:00|7264.4|7257.4|7268.6|7261.6|7268.9|7261.9|7264.4|7257.4|0
1692669600000|2023-08-22 02:00:00|7268.1|7261.1|7269.1|7262.1|7270.1|7263.1|7267.6|7260.6|0
1692669900000|2023-08-22 02:05:00|7269.4|7262.4|7268.6|7261.6|7269.9|7262.9|7267.6|7260.6|0
1692670200000|2023-08-22 02:10:00|7268.9|7261.9|7269.6|7262.6|7270.4|7263.4|7268.9|7261.9|0
1692670500000|2023-08-22 02:15:00|7269.9|7262.9|7270.6|7263.6|7271.4|7264.4|7269.4|7262.4|0
1692670800000|2023-08-22 02:20:00|7270.4|7263.4|7273.9|7266.9|7273.9|7266.9|7270.4|7263.4|0
1692671100000|2023-08-22 02:25:00|7274.1|7267.1|7274.1|7267.1|7274.6|7267.6|7273.4|7266.4|0
1692671400000|2023-08-22 02:30:00|7274.4|7267.4|7274.6|7267.6|7276.6|7269.6|7273.9|7266.9|0
1692671700000|2023-08-22 02:35:00|7275.6|7268.6|7274.4|7267.4|7275.6|7268.6|7273.6|7266.6|0
1692672000000|2023-08-22 02:40:00|7274.1|7267.1|7273.1|7266.1|7274.4|7267.4|7272.6|7265.6|0
1692672300000|2023-08-22 02:45:00|7272.9|7265.9|7272.4|7265.4|7272.9|7265.9|7271.6|7264.6|0
1692672600000|2023-08-22 02:50:00|7272.6|7265.6|7273.1|7266.1|7273.4|7266.4|7272.4|7265.4|0
1692672900000|2023-08-22 02:55:00|7272.9|7265.9|7272.4|7265.4|7272.9|7265.9|7271.9|7264.9|0
1692673200000|2023-08-22 03:00:00|7271.9|7264.9|7272.4|7265.4|7272.4|7265.4|7271.6|7264.6|0
1692673500000|2023-08-22 03:05:00|7271.9|7264.9|7273.1|7266.1|7274.6|7267.6|7271.9|7264.9|0
1692673800000|2023-08-22 03:10:00|7272.6|7265.6|7273.1|7266.1|7273.6|7266.6|7272.6|7265.6|0
1692674100000|2023-08-22 03:15:00|7272.9|7265.9|7274.1|7267.1|7274.4|7267.4|7272.9|7265.9|0
1692674400000|2023-08-22 03:20:00|7274.4|7267.4|7273.1|7266.1|7274.4|7267.4|7272.9|7265.9|0
1692674700000|2023-08-22 03:25:00|7273.6|7266.6|7273.4|7266.4|7274.1|7267.1|7273.1|7266.1|0
1692675000000|2023-08-22 03:30:00|7273.1|7266.1|7271.4|7264.4|7273.1|7266.1|7271.1|7264.1|0
1692675300000|2023-08-22 03:35:00|7271.6|7264.6|7271.1|7264.1|7272.1|7265.1|7270.6|7263.6|0
1692675600000|2023-08-22 03:40:00|7270.9|7263.9|7270.6|7263.6|7271.1|7264.1|7270.1|7263.1|0
1692675900000|2023-08-22 03:45:00|7270.4|7263.4|7270.9|7263.9|7271.6|7264.6|7270.4|7263.4|0
1692676200000|2023-08-22 03:50:00|7271.1|7264.1|7271.6|7264.6|7271.6|7264.6|7270.6|7263.6|0
1692676500000|2023-08-22 03:55:00|7271.9|7264.9|7271.9|7264.9|7272.1|7265.1|7271.1|7264.1|0
1692676800000|2023-08-22 04:00:00|7272.1|7265.1|7270.9|7263.9|7273.1|7266.1|7270.6|7263.6|0
1692677100000|2023-08-22 04:05:00|7271.1|7264.1|7270.6|7263.6|7271.4|7264.4|7270.1|7263.1|0
1692677400000|2023-08-22 04:10:00|7270.1|7263.1|7271.1|7264.1|7271.1|7264.1|7270.1|7263.1|0
1692677700000|2023-08-22 04:15:00|7271.6|7264.6|7270.1|7263.1|7271.6|7264.6|7270.1|7263.1|0
1692678000000|2023-08-22 04:20:00|7270.4|7263.4|7269.6|7262.6|7270.6|7263.6|7269.6|7262.6|0
1692678300000|2023-08-22 04:25:00|7269.4|7262.4|7269.6|7262.6|7270.1|7263.1|7268.9|7261.9|0
1692678600000|2023-08-22 04:30:00|7269.9|7262.9|7270.1|7263.1|7270.1|7263.1|7268.9|7261.9|0
1692678900000|2023-08-22 04:35:00|7269.9|7262.9|7269.6|7262.6|7270.6|7263.6|7269.6|7262.6|0
1692679200000|2023-08-22 04:40:00|7270.1|7263.1|7269.4|7262.4|7270.4|7263.4|7268.9|7261.9|0
1692679500000|2023-08-22 04:45:00|7269.1|7262.1|7268.6|7261.6|7269.6|7262.6|7268.4|7261.4|0
1692679800000|2023-08-22 04:50:00|7268.9|7261.9|7269.1|7262.1|7269.4|7262.4|7268.6|7261.6|0
1692680100000|2023-08-22 04:55:00|7268.9|7261.9|7268.9|7261.9|7269.1|7262.1|7267.9|7260.9|0
1692680400000|2023-08-22 05:00:00|7269.1|7262.1|7269.1|7262.1|7271.1|7264.1|7268.9|7261.9|0
1692680700000|2023-08-22 05:05:00|7269.6|7262.6|7267.1|7260.1|7272.1|7265.1|7266.4|7259.4|0
1692681000000|2023-08-22 05:10:00|7266.9|7259.9|7269.4|7262.4|7269.4|7262.4|7266.4|7259.4|0
1692681300000|2023-08-22 05:15:00|7269.1|7262.1|7268.6|7261.6|7269.4|7262.4|7267.1|7260.1|0
1692681600000|2023-08-22 05:20:00|7268.9|7261.9|7268.6|7261.6|7269.1|7262.1|7268.1|7261.1|0
1692681900000|2023-08-22 05:25:00|7268.4|7261.4|7269.6|7262.6|7269.6|7262.6|7267.9|7260.9|0
1692682200000|2023-08-22 05:30:00|7269.4|7262.4|7265.1|7258.1|7269.4|7262.4|7264.9|7257.9|0
1692682500000|2023-08-22 05:35:00|7265.4|7258.4|7266.1|7259.1|7266.4|7259.4|7264.1|7257.1|0
1692682800000|2023-08-22 05:40:00|7266.4|7259.4|7266.6|7259.6|7269.1|7262.1|7266.1|7259.1|0
1692683100000|2023-08-22 05:45:00|7266.9|7259.9|7267.9|7260.9|7268.4|7261.4|7266.6|7259.6|0
1692683400000|2023-08-22 05:50:00|7267.6|7260.6|7269.1|7262.1|7269.9|7262.9|7267.1|7260.1|0
1692683700000|2023-08-22 05:55:00|7268.9|7261.9|7268.9|7261.9|7269.9|7262.9|7267.4|7260.4|0
1692684000000|2023-08-22 06:00:00|7268.4|7261.4|7268.1|7261.1|7268.4|7261.4|7264.6|7257.6|0
1692684300000|2023-08-22 06:05:00|7268.4|7261.4|7271.6|7264.6|7273.9|7266.9|7268.4|7261.4|0
1692684600000|2023-08-22 06:10:00|7271.9|7264.9|7274.9|7267.9|7275.4|7268.4|7270.4|7263.4|0
1692684900000|2023-08-22 06:15:00|7274.4|7267.4|7279.1|7272.1|7279.9|7272.9|7272.9|7265.9|0
1692685200000|2023-08-22 06:20:00|7279.4|7272.4|7283.6|7276.6|7285.4|7278.4|7279.4|7272.4|0
1692685500000|2023-08-22 06:25:00|7283.4|7276.4|7282.4|7275.4|7283.9|7276.9|7281.4|7274.4|0
1692685800000|2023-08-22 06:30:00|7283.6|7276.6|7281.6|7274.6|7283.6|7276.6|7280.6|7273.6|0
1692686100000|2023-08-22 06:35:00|7281.4|7274.4|7278.4|7271.4|7281.4|7274.4|7277.4|7270.4|0
1692686400000|2023-08-22 06:40:00|7277.9|7270.9|7279.1|7272.1|7279.6|7272.6|7277.1|7270.1|0
1692686700000|2023-08-22 06:45:00|7278.9|7271.9|7276.6|7269.6|7278.9|7271.9|7275.6|7268.6|0
1692687000000|2023-08-22 06:50:00|7276.9|7269.9|7280.1|7273.1|7280.9|7273.9|7276.9|7269.9|0
1692687300000|2023-08-22 06:55:00|7280.4|7273.4|7284.6|7277.6|7285.6|7278.6|7280.1|7273.1|0
1692687600000|2023-08-22 07:00:00|7282.4|7275.4|7274.9|7267.9|7282.4|7275.4|7270.6|7263.6|0
1692687900000|2023-08-22 07:05:00|7274.4|7267.4|7278.1|7271.1|7279.9|7272.9|7273.9|7266.9|0
1692688200000|2023-08-22 07:10:00|7278.9|7271.9|7279.1|7272.1|7281.9|7274.9|7275.6|7268.6|0
1692688500000|2023-08-22 07:15:00|7278.9|7271.9|7274.1|7267.1|7281.1|7274.1|7272.9|7265.9|0
1692688800000|2023-08-22 07:20:00|7273.9|7266.9|7271.9|7264.9|7276.4|7269.4|7269.1|7262.1|0
1692689100000|2023-08-22 07:25:00|7272.1|7265.1|7270.9|7263.9|7273.6|7266.6|7264.1|7257.1|0
1692689400000|2023-08-22 07:30:00|7270.6|7263.6|7268.4|7261.4|7271.6|7264.6|7263.4|7256.4|0
1692689700000|2023-08-22 07:35:00|7269.4|7262.4|7273.4|7266.4|7273.9|7266.9|7266.9|7259.9|0
1692690000000|2023-08-22 07:40:00|7274.1|7267.1|7277.9|7270.9|7278.6|7271.6|7270.1|7263.1|0
1692690300000|2023-08-22 07:45:00|7277.4|7270.4|7282.4|7275.4|7282.4|7275.4|7276.9|7269.9|0
1692690600000|2023-08-22 07:50:00|7282.6|7275.6|7281.9|7274.9|7286.9|7279.9|7280.9|7273.9|0
1692690900000|2023-08-22 07:55:00|7282.4|7275.4|7283.9|7276.9|7284.9|7277.9|7279.4|7272.4|0
1692691200000|2023-08-22 08:00:00|7283.4|7276.4|7288.4|7281.4|7289.1|7282.1|7283.4|7276.4|0
1692691500000|2023-08-22 08:05:00|7288.1|7281.1|7284.6|7277.6|7288.4|7281.4|7282.9|7275.9|0
1692691800000|2023-08-22 08:10:00|7284.9|7277.9|7280.4|7273.4|7284.9|7277.9|7279.1|7272.1|0
1692692100000|2023-08-22 08:15:00|7280.1|7273.1|7278.9|7271.9|7281.6|7274.6|7276.9|7269.9|0
1692692400000|2023-08-22 08:20:00|7278.6|7271.6|7284.1|7277.1|7284.1|7277.1|7278.1|7271.1|0
1692692700000|2023-08-22 08:25:00|7283.9|7276.9|7279.4|7272.4|7283.9|7276.9|7278.9|7271.9|0
1692693000000|2023-08-22 08:30:00|7279.1|7272.1|7278.6|7271.6|7281.6|7274.6|7278.4|7271.4|0
1692693300000|2023-08-22 08:35:00|7278.4|7271.4|7282.9|7275.9|7283.9|7276.9|7277.4|7270.4|0
1692693600000|2023-08-22 08:40:00|7282.4|7275.4|7288.9|7281.9|7288.9|7281.9|7281.4|7274.4|0
1692693900000|2023-08-22 08:45:00|7289.1|7282.1|7289.4|7282.4|7289.9|7282.9|7286.9|7279.9|0
1692694200000|2023-08-22 08:50:00|7288.9|7281.9|7291.4|7284.4|7292.4|7285.4|7287.4|7280.4|0
1692694500000|2023-08-22 08:55:00|7291.1|7284.1|7292.9|7285.9|7294.4|7287.4|7286.9|7279.9|0
1692694800000|2023-08-22 09:00:00|7293.9|7286.9|7295.6|7288.6|7295.6|7288.6|7292.4|7285.4|0
1692695100000|2023-08-22 09:05:00|7295.4|7288.4|7294.9|7287.9|7298.1|7291.1|7294.6|7287.6|0
1692695400000|2023-08-22 09:10:00|7295.4|7288.4|7295.9|7288.9|7296.9|7289.9|7293.9|7286.9|0
1692695700000|2023-08-22 09:15:00|7296.1|7289.1|7296.6|7289.6|7297.9|7290.9|7294.9|7287.9|0
1692696000000|2023-08-22 09:20:00|7296.4|7289.4|7303.6|7296.6|7303.9|7296.9|7294.4|7287.4|0
1692696300000|2023-08-22 09:25:00|7303.9|7296.9|7304.4|7297.4|7304.6|7297.6|7301.9|7294.9|0
1692696600000|2023-08-22 09:30:00|7304.6|7297.6|7307.4|7300.4|7307.4|7300.4|7304.4|7297.4|0
1692696900000|2023-08-22 09:35:00|7307.6|7300.6|7307.4|7300.4|7308.6|7301.6|7305.9|7298.9|0
1692697200000|2023-08-22 09:40:00|7307.6|7300.6|7311.4|7304.4|7311.4|7304.4|7307.4|7300.4|0
1692697500000|2023-08-22 09:45:00|7311.6|7304.6|7308.9|7301.9|7313.1|7306.1|7307.9|7300.9|0
1692697800000|2023-08-22 09:50:00|7308.6|7301.6|7311.6|7304.6|7312.4|7305.4|7308.4|7301.4|0
1692698100000|2023-08-22 09:55:00|7312.6|7305.6|7306.6|7299.6|7312.6|7305.6|7306.4|7299.4|0
1692698400000|2023-08-22 10:00:00|7306.9|7299.9|7308.4|7301.4|7312.4|7305.4|7306.9|7299.9|0
1692698700000|2023-08-22 10:05:00|7308.6|7301.6|7307.9|7300.9|7311.6|7304.6|7307.6|7300.6|0
1692699000000|2023-08-22 10:10:00|7308.1|7301.1|7308.4|7301.4|7310.4|7303.4|7307.9|7300.9|0
1692699300000|2023-08-22 10:15:00|7308.1|7301.1|7306.9|7299.9|7308.6|7301.6|7305.9|7298.9|0
1692699600000|2023-08-22 10:20:00|7307.4|7300.4|7308.9|7301.9|7310.9|7303.9|7306.4|7299.4|0
1692699900000|2023-08-22 10:25:00|7309.1|7302.1|7309.4|7302.4|7311.4|7304.4|7307.9|7300.9|0
1692700200000|2023-08-22 10:30:00|7309.6|7302.6|7310.4|7303.4|7312.6|7305.6|7309.4|7302.4|0
1692700500000|2023-08-22 10:35:00|7310.9|7303.9|7312.4|7305.4|7312.9|7305.9|7309.9|7302.9|0
1692700800000|2023-08-22 10:40:00|7312.9|7305.9|7313.9|7306.9|7314.6|7307.6|7311.9|7304.9|0
1692701100000|2023-08-22 10:45:00|7314.4|7307.4|7310.9|7303.9|7314.9|7307.9|7310.9|7303.9|0
1692701400000|2023-08-22 10:50:00|7311.4|7304.4|7309.6|7302.6|7312.4|7305.4|7308.9|7301.9|0
1692701700000|2023-08-22 10:55:00|7309.4|7302.4|7310.6|7303.6|7310.9|7303.9|7306.6|7299.6|0
1692702000000|2023-08-22 11:00:00|7310.1|7303.1|7312.1|7305.1|7312.4|7305.4|7310.1|7303.1|0
1692702300000|2023-08-22 11:05:00|7312.4|7305.4|7313.4|7306.4|7314.4|7307.4|7310.9|7303.9|0
1692702600000|2023-08-22 11:10:00|7313.9|7306.9|7312.9|7305.9|7314.4|7307.4|7311.4|7304.4|0
1692702900000|2023-08-22 11:15:00|7312.6|7305.6|7311.6|7304.6|7312.9|7305.9|7309.4|7302.4|0
1692703200000|2023-08-22 11:20:00|7311.4|7304.4|7311.1|7304.1|7311.9|7304.9|7309.9|7302.9|0
1692703500000|2023-08-22 11:25:00|7310.9|7303.9|7311.4|7304.4|7312.1|7305.1|7310.4|7303.4|0
1692703800000|2023-08-22 11:30:00|7311.6|7304.6|7309.1|7302.1|7313.9|7306.9|7309.1|7302.1|0
1692704100000|2023-08-22 11:35:00|7308.9|7301.9|7307.9|7300.9|7309.4|7302.4|7306.4|7299.4|0
1692704400000|2023-08-22 11:40:00|7308.1|7301.1|7308.1|7301.1|7310.4|7303.4|7308.1|7301.1|0
1692704700000|2023-08-22 11:45:00|7307.9|7300.9|7307.9|7300.9|7310.1|7303.1|7307.9|7300.9|0
1692705000000|2023-08-22 11:50:00|7308.4|7301.4|7308.4|7301.4|7310.6|7303.6|7307.6|7300.6|0
1692705300000|2023-08-22 11:55:00|7308.1|7301.1|7307.4|7300.4|7309.4|7302.4|7307.4|7300.4|0
1692705600000|2023-08-22 12:00:00|7307.6|7300.6|7311.5|7304.5|7312.3|7305.3|7307.4|7300.4|0
1692705900000|2023-08-22 12:05:00|7311.8|7304.8|7310.8|7303.8|7313.8|7306.8|7310.8|7303.8|0
1692706200000|2023-08-22 12:10:00|7311|7304|7314|7307|7314.8|7307.8|7310.5|7303.5|0
1692706500000|2023-08-22 12:15:00|7313.8|7306.8|7312.8|7305.8|7313.8|7306.8|7310.5|7303.5|0
1692706800000|2023-08-22 12:20:00|7313.3|7306.3|7312.3|7305.3|7313.3|7306.3|7311.5|7304.5|0
1692707100000|2023-08-22 12:25:00|7311.8|7304.8|7308.5|7301.5|7313.3|7306.3|7308.5|7301.5|0
1692707400000|2023-08-22 12:30:00|7308.8|7301.8|7313.5|7306.5|7313.8|7306.8|7308.8|7301.8|0
1692707700000|2023-08-22 12:35:00|7313.3|7306.3|7310|7303|7313.8|7306.8|7309.3|7302.3|0
1692708000000|2023-08-22 12:40:00|7309.8|7302.8|7299.8|7292.8|7310.3|7303.3|7299.3|7292.3|0
1692708300000|2023-08-22 12:45:00|7299.5|7292.5|7299|7292|7302.8|7295.8|7298.3|7291.3|0
1692708600000|2023-08-22 12:50:00|7298.8|7291.8|7304|7297|7305.5|7298.5|7298.8|7291.8|0
1692708900000|2023-08-22 12:55:00|7304.3|7297.3|7299.3|7292.3|7304.8|7297.8|7298.8|7291.8|0
1692709200000|2023-08-22 13:00:00|7299|7292|7300.8|7293.8|7301.3|7294.3|7297|7290|0
1692709500000|2023-08-22 13:05:00|7301.3|7294.3|7299.5|7292.5|7301.3|7294.3|7298|7291|0
1692709800000|2023-08-22 13:10:00|7299.3|7292.3|7295|7288|7301|7294|7295|7288|0
1692710100000|2023-08-22 13:15:00|7295.3|7288.3|7294.3|7287.3|7296|7289|7293.3|7286.3|0
1692710400000|2023-08-22 13:20:00|7294.5|7287.5|7295.8|7288.8|7295.8|7288.8|7292.3|7285.3|0
1692710700000|2023-08-22 13:25:00|7296|7289|7298.5|7291.5|7298.8|7291.8|7294.3|7287.3|0
1692711000000|2023-08-22 13:30:00|7298.8|7291.8|7294.8|7287.8|7299.3|7292.3|7290.3|7283.3|0
1692711300000|2023-08-22 13:35:00|7295|7288|7289|7282|7297.3|7290.3|7288.8|7281.8|0
1692711600000|2023-08-22 13:40:00|7288.8|7281.8|7286|7279|7290.3|7283.3|7285.8|7278.8|0
1692711900000|2023-08-22 13:45:00|7286.3|7279.3|7286.5|7279.5|7289|7282|7285.5|7278.5|0
1692712200000|2023-08-22 13:50:00|7285.8|7278.8|7278.5|7271.5|7285.8|7278.8|7277.3|7270.3|0
1692712500000|2023-08-22 13:55:00|7278.3|7271.3|7277|7270|7281.8|7274.8|7276.8|7269.8|0
1692712800000|2023-08-22 14:00:00|7277.3|7270.3|7282.8|7275.8|7283|7276|7276.5|7269.5|0
1692713100000|2023-08-22 14:05:00|7283|7276|7279.3|7272.3|7284.3|7277.3|7279.3|7272.3|0
1692713400000|2023-08-22 14:10:00|7280.1|7273.1|7286.1|7279.1|7287.6|7280.6|7280.1|7273.1|0
1692713700000|2023-08-22 14:15:00|7285.8|7278.8|7287.8|7280.8|7288.6|7281.6|7283.3|7276.3|0
1692714000000|2023-08-22 14:20:00|7287.6|7280.6|7284.8|7277.8|7289.8|7282.8|7284.1|7277.1|0
1692714300000|2023-08-22 14:25:00|7285.1|7278.1|7282.8|7275.8|7287.1|7280.1|7282.6|7275.6|0
1692714600000|2023-08-22 14:30:00|7282.6|7275.6|7273.1|7266.1|7283.6|7276.6|7273.1|7266.1|0
1692714900000|2023-08-22 14:35:00|7273.6|7266.6|7280.6|7273.6|7281.1|7274.1|7273.1|7266.1|0
1692715200000|2023-08-22 14:40:00|7280.1|7273.1|7279.1|7272.1|7280.8|7273.8|7276.6|7269.6|0
1692715500000|2023-08-22 14:45:00|7278.6|7271.6|7280.1|7273.1|7281.1|7274.1|7276.6|7269.6|0
1692715800000|2023-08-22 14:50:00|7279.8|7272.8|7281.1|7274.1|7281.3|7274.3|7276.6|7269.6|0
1692716100000|2023-08-22 14:55:00|7281.3|7274.3|7276.1|7269.1|7281.6|7274.6|7275.6|7268.6|0
1692716400000|2023-08-22 15:00:00|7276.6|7269.6|7272.3|7265.3|7278.3|7271.3|7272.3|7265.3|0
1692716700000|2023-08-22 15:05:00|7272.1|7265.1|7274.1|7267.1|7275.6|7268.6|7271.1|7264.1|0
1692717000000|2023-08-22 15:10:00|7273.8|7266.8|7276.6|7269.6|7279.1|7272.1|7273.1|7266.1|0
1692717300000|2023-08-22 15:15:00|7276.1|7269.1|7277.6|7270.6|7279.1|7272.1|7273.6|7266.6|0
1692717600000|2023-08-22 15:20:00|7277.1|7270.1|7279.3|7272.3|7279.6|7272.6|7277.1|7270.1|0
1692717900000|2023-08-22 15:25:00|7279.1|7272.1|7278.1|7271.1|7279.6|7272.6|7276.1|7269.1|0
1692718200000|2023-08-22 15:30:00|7278.6|7271.6|7275.6|7268.6|7278.6|7271.6|7274.1|7267.1|0
1692718500000|2023-08-22 15:35:00|7275.8|7268.8|7273.6|7266.6|7278.1|7271.1|7273.6|7266.6|0
1692718800000|2023-08-22 15:40:00|7273.8|7266.8|7271.1|7264.1|7274.6|7267.6|7271.1|7264.1|0
1692719100000|2023-08-22 15:45:00|7271.6|7264.6|7271.6|7264.6|7272.3|7265.3|7269.6|7262.6|0
1692719400000|2023-08-22 15:50:00|7271.8|7264.8|7270.1|7263.1|7272.3|7265.3|7268.6|7261.6|0
1692719700000|2023-08-22 15:55:00|7269.6|7262.6|7271.1|7264.1|7271.8|7264.8|7269.6|7262.6|0
1692720000000|2023-08-22 16:00:00|7270.6|7263.6|7268.6|7261.6|7271.1|7264.1|7268.1|7261.1|0
1692720300000|2023-08-22 16:05:00|7268.3|7261.3|7269.1|7262.1|7269.1|7262.1|7267.6|7260.6|0
1692720600000|2023-08-22 16:10:00|7269.3|7262.3|7265.8|7258.8|7269.6|7262.6|7265.6|7258.6|0
1692720900000|2023-08-22 16:15:00|7265.6|7258.6|7269.6|7262.6|7269.6|7262.6|7265.6|7258.6|0
1692721200000|2023-08-22 16:20:00|7269.1|7262.1|7269.6|7262.6|7270.1|7263.1|7268.1|7261.1|0
1692721500000|2023-08-22 16:25:00|7269.8|7262.8|7271.8|7264.8|7273.1|7266.1|7268.8|7261.8|0
1692721800000|2023-08-22 16:30:00|7271.6|7264.6|7268.6|7261.6|7272.6|7265.6|7268.6|7261.6|0
1692722100000|2023-08-22 16:35:00|7268.1|7261.1|7272.6|7265.6|7273.1|7266.1|7268.1|7261.1|0
1692722400000|2023-08-22 16:40:00|7272.1|7265.1|7273.1|7266.1|7274.1|7267.1|7271.6|7264.6|0
1692722700000|2023-08-22 16:45:00|7272.8|7265.8|7271.6|7264.6|7273.6|7266.6|7271.3|7264.3|0
1692723000000|2023-08-22 16:50:00|7271.8|7264.8|7273.6|7266.6|7274.8|7267.8|7271.6|7264.6|0
1692723300000|2023-08-22 16:55:00|7273.8|7266.8|7269.8|7262.8|7274.6|7267.6|7269.6|7262.6|0
1692723600000|2023-08-22 17:00:00|7269.6|7262.6|7266.1|7259.1|7270.1|7263.1|7265.6|7258.6|0
1692723900000|2023-08-22 17:05:00|7266.6|7259.6|7267.1|7260.1|7267.1|7260.1|7264.8|7257.8|0
1692724200000|2023-08-22 17:10:00|7267.6|7260.6|7265.3|7258.3|7267.6|7260.6|7264.6|7257.6|0
1692724500000|2023-08-22 17:15:00|7265.1|7258.1|7264.1|7257.1|7265.6|7258.6|7262.1|7255.1|0
1692724800000|2023-08-22 17:20:00|7264.6|7257.6|7264.3|7257.3|7265.6|7258.6|7263.8|7256.8|0
1692725100000|2023-08-22 17:25:00|7264.1|7257.1|7265.3|7258.3|7265.6|7258.6|7263.6|7256.6|0
1692725400000|2023-08-22 17:30:00|7265.1|7258.1|7263.1|7256.1|7265.1|7258.1|7262.6|7255.6|0
1692725700000|2023-08-22 17:35:00|7263.3|7256.3|7262.6|7255.6|7264.6|7257.6|7262.6|7255.6|0
1692726000000|2023-08-22 17:40:00|7263.1|7256.1|7262.6|7255.6|7263.6|7256.6|7261.8|7254.8|0
1692726300000|2023-08-22 17:45:00|7262.1|7255.1|7262.1|7255.1|7263.1|7256.1|7261.6|7254.6|0
1692726600000|2023-08-22 17:50:00|7262.3|7255.3|7261.1|7254.1|7263.1|7256.1|7261.1|7254.1|0
1692726900000|2023-08-22 17:55:00|7261.6|7254.6|7262.1|7255.1|7263.6|7256.6|7261.1|7254.1|0
1692727200000|2023-08-22 18:00:00|7262.3|7255.3|7260.8|7253.8|7263.6|7256.6|7260.6|7253.6|0
1692727500000|2023-08-22 18:05:00|7260.6|7253.6|7262.8|7255.8|7263.1|7256.1|7260.6|7253.6|0
1692727800000|2023-08-22 18:10:00|7263.1|7256.1|7261.1|7254.1|7263.6|7256.6|7260.6|7253.6|0
1692728100000|2023-08-22 18:15:00|7260.8|7253.8|7261.6|7254.6|7261.6|7254.6|7260.6|7253.6|0
1692728400000|2023-08-22 18:20:00|7261.8|7254.8|7262.6|7255.6|7262.6|7255.6|7259.8|7252.8|0
1692728700000|2023-08-22 18:25:00|7263.1|7256.1|7265.6|7258.6|7265.6|7258.6|7262.6|7255.6|0
1692729000000|2023-08-22 18:30:00|7265.3|7258.3|7267.6|7260.6|7267.6|7260.6|7265.1|7258.1|0
1692729300000|2023-08-22 18:35:00|7267.8|7260.8|7268.1|7261.1|7269.1|7262.1|7266.1|7259.1|0
1692729600000|2023-08-22 18:40:00|7268.3|7261.3|7266.1|7259.1|7268.3|7261.3|7264.6|7257.6|0
1692729900000|2023-08-22 18:45:00|7266.6|7259.6|7265.6|7258.6|7266.8|7259.8|7263.8|7256.8|0
1692730200000|2023-08-22 18:50:00|7265.8|7258.8|7265.6|7258.6|7266.6|7259.6|7265.3|7258.3|0
1692730500000|2023-08-22 18:55:00|7265.3|7258.3|7267.8|7260.8|7268.3|7261.3|7265.1|7258.1|0
1692730800000|2023-08-22 19:00:00|7268.1|7261.1|7269.3|7262.3|7269.6|7262.6|7267.1|7260.1|0
1692731100000|2023-08-22 19:05:00|7269.6|7262.6|7270.3|7263.3|7271.1|7264.1|7269.1|7262.1|0
1692731400000|2023-08-22 19:10:00|7270.6|7263.6|7273.1|7266.1|7273.1|7266.1|7270.3|7263.3|0
1692731700000|2023-08-22 19:15:00|7273.3|7266.3|7271.1|7264.1|7273.6|7266.6|7271.1|7264.1|0
1692732000000|2023-08-22 19:20:00|7271.3|7264.3|7270.1|7263.1|7272.1|7265.1|7269.1|7262.1|0
1692732300000|2023-08-22 19:25:00|7270.3|7263.3|7268.8|7261.8|7271.3|7264.3|7267.1|7260.1|0
1692732600000|2023-08-22 19:30:00|7268.6|7261.6|7265.1|7258.1|7269.1|7262.1|7263.6|7256.6|0
1692732900000|2023-08-22 19:35:00|7264.8|7257.8|7262.3|7255.3|7264.8|7257.8|7262.1|7255.1|0
1692733200000|2023-08-22 19:40:00|7262.6|7255.6|7261.3|7254.3|7263.8|7256.8|7261.1|7254.1|0
1692733500000|2023-08-22 19:45:00|7261.1|7254.1|7263.1|7256.1|7263.6|7256.6|7260.6|7253.6|0
1692733800000|2023-08-22 19:50:00|7262.6|7255.6|7264.3|7257.3|7265.6|7258.6|7262.6|7255.6|0
1692734100000|2023-08-22 19:55:00|7264.6|7257.6|7265.4|7258.4|7268.1|7261.1|7264.1|7257.1|0
1692734400000|2023-08-22 20:00:00|7265.3|7258.3|7263.5|7256.5|7265.3|7258.3|7263.2|7256.2|0
1692734700000|2023-08-22 20:05:00|7263.6|7256.6|7264.8|7257.8|7265|7258|7263.5|7256.5|0
1692735000000|2023-08-22 20:10:00|7264.9|7257.9|7264.3|7257.3|7265.2|7258.2|7264.3|7257.3|0
1692735300000|2023-08-22 20:15:00|7264.2|7257.2|7264.4|7257.4|7264.4|7257.4|7263.8|7256.8|0
1692735600000|2023-08-22 20:20:00|7264.3|7257.3|7264.7|7257.7|7265.1|7258.1|7264.1|7257.1|0
1692735900000|2023-08-22 20:25:00|7264.6|7257.6|7263.4|7256.4|7264.7|7257.7|7263.4|7256.4|0
1692736200000|2023-08-22 20:30:00|7263.3|7256.3|7264.1|7257.1|7264.1|7257.1|7263.2|7256.2|0
1692736500000|2023-08-22 20:35:00|7264.2|7257.2|7264.1|7257.1|7264.7|7257.7|7264.1|7257.1|0
1692736800000|2023-08-22 20:40:00|7264.2|7257.2|7264.1|7257.1|7264.5|7257.5|7264.1|7257.1|0
1692737100000|2023-08-22 20:45:00|7264|7257|7264.1|7257.1|7264.1|7257.1|7263.9|7256.9|0
1692737400000|2023-08-22 20:50:00|7264.2|7257.2|7265.1|7258.1|7265.1|7258.1|7264.1|7257.1|0
1692737700000|2023-08-22 20:55:00|7265.2|7258.2|7266.3|7259.3|7266.3|7259.3|7265.1|7258.1|0
1692738000000|2023-08-22 21:00:00|7266|7259|7266.4|7259.4|7266.5|7259.5|7265.8|7258.8|0
1692738300000|2023-08-22 21:05:00|7266.2|7259.2|7267|7260|7267.6|7260.6|7266.2|7259.2|0
1692738600000|2023-08-22 21:10:00|7267.2|7260.2|7267.8|7260.8|7268.3|7261.3|7267.2|7260.2|0
1692738900000|2023-08-22 21:15:00|7267.9|7260.9|7267.3|7260.3|7268|7261|7267.3|7260.3|0
1692739200000|2023-08-22 21:20:00|7267.4|7260.4|7268.1|7261.1|7268.2|7261.2|7267.4|7260.4|0
1692739500000|2023-08-22 21:25:00|7268|7261|7268.1|7261.1|7268.1|7261.1|7267.6|7260.6|0
1692739800000|2023-08-22 21:30:00|7267.9|7260.9|7267.3|7260.3|7267.9|7260.9|7267.2|7260.2|0
1692740100000|2023-08-22 21:35:00|7267.2|7260.2|7267.3|7260.3|7267.4|7260.4|7267.1|7260.1|0
1692740400000|2023-08-22 21:40:00|7267.2|7260.2|7267|7260|7267.4|7260.4|7267|7260|0
1692741000000|2023-08-22 21:50:00|7267.2|7260.2|7267.5|7260.5|7267.5|7260.5|7267.1|7260.1|0
1692741300000|2023-08-22 21:55:00|7267.4|7260.4|7268|7261|7268.1|7261.1|7267.1|7260.1|0
1692741600000|2023-08-22 22:00:00|7266.9|7259.9|7270|7263|7270|7263|7266.9|7259.9|0
1692741900000|2023-08-22 22:05:00|7269.9|7262.9|7269.1|7262.1|7269.9|7262.9|7267.4|7260.4|0
1692742200000|2023-08-22 22:10:00|7269.2|7262.2|7270.3|7263.3|7270.6|7263.6|7269.1|7262.1|0
1692742500000|2023-08-22 22:15:00|7270.2|7263.2|7271.1|7264.1|7271.7|7264.7|7269.8|7262.8|0
1692742800000|2023-08-22 22:20:00|7271.2|7264.2|7270.6|7263.6|7271.7|7264.7|7270.3|7263.3|0
1692743100000|2023-08-22 22:25:00|7270.5|7263.5|7270|7263|7270.5|7263.5|7270|7263|0
1692743400000|2023-08-22 22:30:00|7270.1|7263.1|7269.9|7262.9|7270.3|7263.3|7269.7|7262.7|0
1692743700000|2023-08-22 22:35:00|7269.8|7262.8|7269.1|7262.1|7269.8|7262.8|7268.8|7261.8|0
1692744000000|2023-08-22 22:40:00|7269.2|7262.2|7269.4|7262.4|7269.7|7262.7|7269.1|7262.1|0
1692744300000|2023-08-22 22:45:00|7269.7|7262.7|7270.3|7263.3|7270.3|7263.3|7269.7|7262.7|0
1692744600000|2023-08-22 22:50:00|7270.2|7263.2|7269.1|7262.1|7270.3|7263.3|7269.1|7262.1|0
1692744900000|2023-08-22 22:55:00|7269.2|7262.2|7269.4|7262.4|7269.4|7262.4|7268.8|7261.8|0
1692745200000|2023-08-22 23:00:00|7269.3|7262.3|7269.1|7262.1|7269.3|7262.3|7268.8|7261.8|0
1692745500000|2023-08-22 23:05:00|7269|7262|7268.8|7261.8|7269.4|7262.4|7268.8|7261.8|0
1692745800000|2023-08-22 23:10:00|7268.9|7261.9|7269.1|7262.1|7269.1|7262.1|7268.9|7261.9|0
1692746100000|2023-08-22 23:15:00|7269.2|7262.2|7269.1|7262.1|7269.4|7262.4|7268.8|7261.8|0
1692746400000|2023-08-22 23:20:00|7269.2|7262.2|7269.1|7262.1|7269.4|7262.4|7269.1|7262.1|0
1692746700000|2023-08-22 23:25:00|7269.2|7262.2|7268.6|7261.6|7269.4|7262.4|7268.3|7261.3|0
1692747000000|2023-08-22 23:30:00|7268.7|7261.7|7268.3|7261.3|7269.2|7262.2|7268.1|7261.1|0
1692747300000|2023-08-22 23:35:00|7268.4|7261.4|7268.3|7261.3|7268.6|7261.6|7268.1|7261.1|0
1692747600000|2023-08-22 23:40:00|7268.4|7261.4|7268.3|7261.3|7268.9|7261.9|7268.1|7261.1|0
1692747900000|2023-08-22 23:45:00|7268.2|7261.2|7267.7|7260.7|7269.1|7262.1|7267.5|7260.5|0
1692748200000|2023-08-22 23:50:00|7267.6|7260.6|7266.5|7259.5|7267.7|7260.7|7266.5|7259.5|0
1692748500000|2023-08-22 23:55:00|7266.4|7259.4|7266.5|7259.5|7267.5|7260.5|7266.3|7259.3|0
1692748800000|2023-08-23 00:00:00|7266.4|7259.4|7266.4|7259.4|7267.9|7260.9|7264.9|7257.9|0
1692749100000|2023-08-23 00:05:00|7268.1|7261.1|7268.4|7261.4|7268.4|7261.4|7268.1|7261.1|0
1692749400000|2023-08-23 00:10:00|7269.9|7262.9|7271.9|7264.9|7271.9|7264.9|7269.9|7262.9|0
1692749700000|2023-08-23 00:15:00|7272.1|7265.1|7273.6|7266.6|7274.4|7267.4|7271.9|7264.9|0
1692750000000|2023-08-23 00:20:00|7273.4|7266.4|7274.1|7267.1|7275.1|7268.1|7273.4|7266.4|0
1692750300000|2023-08-23 00:25:00|7274.4|7267.4|7276.6|7269.6|7276.6|7269.6|7274.4|7267.4|0
1692750600000|2023-08-23 00:30:00|7276.4|7269.4|7278.6|7271.6|7279.1|7272.1|7276.1|7269.1|0
1692750900000|2023-08-23 00:35:00|7278.9|7271.9|7279.6|7272.6|7279.9|7272.9|7278.9|7271.9|0
1692751200000|2023-08-23 00:40:00|7280.1|7273.1|7280.1|7273.1|7280.4|7273.4|7278.6|7271.6|0
1692751500000|2023-08-23 00:45:00|7280.4|7273.4|7281.1|7274.1|7281.6|7274.6|7280.4|7273.4|0
1692751800000|2023-08-23 00:50:00|7280.6|7273.6|7282.6|7275.6|7282.6|7275.6|7280.6|7273.6|0
1692752100000|2023-08-23 00:55:00|7282.9|7275.9|7282.6|7275.6|7283.1|7276.1|7282.6|7275.6|0
1692752400000|2023-08-23 01:00:00|7282.9|7275.9|7280.9|7273.9|7282.9|7275.9|7279.9|7272.9|0
1692752700000|2023-08-23 01:05:00|7281.4|7274.4|7281.6|7274.6|7282.9|7275.9|7281.4|7274.4|0
1692753000000|2023-08-23 01:10:00|7281.9|7274.9|7283.6|7276.6|7284.1|7277.1|7281.9|7274.9|0
1692753300000|2023-08-23 01:15:00|7283.9|7276.9|7286.6|7279.6|7287.1|7280.1|7283.9|7276.9|0
1692753600000|2023-08-23 01:20:00|7286.9|7279.9|7287.4|7280.4|7287.6|7280.6|7285.9|7278.9|0
1692753900000|2023-08-23 01:25:00|7287.6|7280.6|7288.9|7281.9|7288.9|7281.9|7287.6|7280.6|0
1692754200000|2023-08-23 01:30:00|7289.1|7282.1|7291.1|7284.1|7292.6|7285.6|7287.4|7280.4|0
1692754500000|2023-08-23 01:35:00|7291.6|7284.6|7289.1|7282.1|7292.6|7285.6|7289.1|7282.1|0
1692754800000|2023-08-23 01:40:00|7288.9|7281.9|7290.9|7283.9|7292.1|7285.1|7288.9|7281.9|0
1692755100000|2023-08-23 01:45:00|7290.6|7283.6|7290.1|7283.1|7291.1|7284.1|7289.1|7282.1|0
1692755400000|2023-08-23 01:50:00|7290.4|7283.4|7290.1|7283.1|7290.9|7283.9|7288.9|7281.9|0
1692755700000|2023-08-23 01:55:00|7290.4|7283.4|7288.1|7281.1|7290.6|7283.6|7287.6|7280.6|0
1692756000000|2023-08-23 02:00:00|7288.6|7281.6|7288.1|7281.1|7289.6|7282.6|7286.9|7279.9|0
1692756300000|2023-08-23 02:05:00|7287.6|7280.6|7288.6|7281.6|7289.1|7282.1|7287.6|7280.6|0
1692756600000|2023-08-23 02:10:00|7288.9|7281.9|7288.4|7281.4|7289.1|7282.1|7286.6|7279.6|0
1692756900000|2023-08-23 02:15:00|7288.1|7281.1|7288.4|7281.4|7288.6|7281.6|7286.9|7279.9|0
1692757200000|2023-08-23 02:20:00|7288.1|7281.1|7289.1|7282.1|7289.1|7282.1|7287.1|7280.1|0
1692757500000|2023-08-23 02:25:00|7288.9|7281.9|7288.1|7281.1|7289.6|7282.6|7288.1|7281.1|0
1692757800000|2023-08-23 02:30:00|7288.4|7281.4|7289.1|7282.1|7290.1|7283.1|7288.1|7281.1|0
1692758100000|2023-08-23 02:35:00|7288.6|7281.6|7287.6|7280.6|7288.6|7281.6|7287.4|7280.4|0
1692758400000|2023-08-23 02:40:00|7287.4|7280.4|7287.1|7280.1|7288.6|7281.6|7287.1|7280.1|0
1692758700000|2023-08-23 02:45:00|7286.9|7279.9|7285.6|7278.6|7286.9|7279.9|7284.9|7277.9|0
1692759000000|2023-08-23 02:50:00|7285.4|7278.4|7284.6|7277.6|7286.1|7279.1|7284.1|7277.1|0
1692759300000|2023-08-23 02:55:00|7285.1|7278.1|7286.6|7279.6|7286.6|7279.6|7284.6|7277.6|0
1692759600000|2023-08-23 03:00:00|7286.4|7279.4|7287.1|7280.1|7287.6|7280.6|7285.6|7278.6|0
1692759900000|2023-08-23 03:05:00|7287.6|7280.6|7287.1|7280.1|7288.1|7281.1|7285.6|7278.6|0
1692760200000|2023-08-23 03:10:00|7286.9|7279.9|7285.1|7278.1|7287.1|7280.1|7284.9|7277.9|0
1692760500000|2023-08-23 03:15:00|7285.4|7278.4|7286.4|7279.4|7286.9|7279.9|7284.6|7277.6|0
1692760800000|2023-08-23 03:20:00|7286.1|7279.1|7286.4|7279.4|7286.6|7279.6|7286.1|7279.1|0
1692761100000|2023-08-23 03:25:00|7286.1|7279.1|7284.9|7277.9|7286.4|7279.4|7284.9|7277.9|0
1692761400000|2023-08-23 03:30:00|7285.1|7278.1|7289.4|7282.4|7289.6|7282.6|7285.1|7278.1|0
1692761700000|2023-08-23 03:35:00|7289.1|7282.1|7288.1|7281.1|7289.6|7282.6|7287.9|7280.9|0
1692762000000|2023-08-23 03:40:00|7288.6|7281.6|7288.1|7281.1|7288.6|7281.6|7288.1|7281.1|0
1692762300000|2023-08-23 03:45:00|7288.6|7281.6|7289.1|7282.1|7289.1|7282.1|7288.4|7281.4|0
1692762600000|2023-08-23 03:50:00|7288.9|7281.9|7286.6|7279.6|7288.9|7281.9|7286.1|7279.1|0
1692762900000|2023-08-23 03:55:00|7286.9|7279.9|7286.4|7279.4|7286.9|7279.9|7285.9|7278.9|0
1692763200000|2023-08-23 04:00:00|7286.1|7279.1|7286.6|7279.6|7286.6|7279.6|7285.9|7278.9|0
1692763500000|2023-08-23 04:05:00|7286.9|7279.9|7286.9|7279.9|7286.9|7279.9|7286.4|7279.4|0
1692763800000|2023-08-23 04:10:00|7286.6|7279.6|7284.6|7277.6|7286.6|7279.6|7284.6|7277.6|0
1692764100000|2023-08-23 04:15:00|7285.1|7278.1|7284.6|7277.6|7285.1|7278.1|7284.6|7277.6|0
1692764400000|2023-08-23 04:20:00|7284.9|7277.9|7285.4|7278.4|7286.1|7279.1|7284.1|7277.1|0
1692764700000|2023-08-23 04:25:00|7284.9|7277.9|7285.1|7278.1|7285.1|7278.1|7284.1|7277.1|0
1692765000000|2023-08-23 04:30:00|7284.9|7277.9|7284.4|7277.4|7285.1|7278.1|7284.1|7277.1|0
1692765300000|2023-08-23 04:35:00|7283.9|7276.9|7283.9|7276.9|7284.9|7277.9|7283.6|7276.6|0
1692765600000|2023-08-23 04:40:00|7283.6|7276.6|7284.4|7277.4|7284.6|7277.6|7283.6|7276.6|0
1692765900000|2023-08-23 04:45:00|7284.1|7277.1|7285.1|7278.1|7285.4|7278.4|7283.9|7276.9|0
1692766200000|2023-08-23 04:50:00|7284.9|7277.9|7284.6|7277.6|7284.9|7277.9|7284.1|7277.1|0
1692766500000|2023-08-23 04:55:00|7284.9|7277.9|7285.6|7278.6|7286.4|7279.4|7284.9|7277.9|0
1692766800000|2023-08-23 05:00:00|7284.6|7277.6|7284.9|7277.9|7285.6|7278.6|7284.1|7277.1|0
1692767100000|2023-08-23 05:05:00|7285.1|7278.1|7285.4|7278.4|7286.1|7279.1|7284.9|7277.9|0
1692767400000|2023-08-23 05:10:00|7285.6|7278.6|7288.6|7281.6|7288.6|7281.6|7285.6|7278.6|0
1692767700000|2023-08-23 05:15:00|7289.1|7282.1|7288.6|7281.6|7289.6|7282.6|7287.6|7280.6|0
1692768000000|2023-08-23 05:20:00|7288.1|7281.1|7286.1|7279.1|7288.1|7281.1|7285.6|7278.6|0
1692768300000|2023-08-23 05:25:00|7285.6|7278.6|7287.1|7280.1|7288.6|7281.6|7285.1|7278.1|0
1692768600000|2023-08-23 05:30:00|7288.1|7281.1|7288.9|7281.9|7288.9|7281.9|7287.6|7280.6|0
1692768900000|2023-08-23 05:35:00|7289.1|7282.1|7288.6|7281.6|7289.1|7282.1|7287.4|7280.4|0
1692769200000|2023-08-23 05:40:00|7288.9|7281.9|7290.6|7283.6|7291.1|7284.1|7288.6|7281.6|0
1692769500000|2023-08-23 05:45:00|7290.9|7283.9|7291.6|7284.6|7291.9|7284.9|7290.9|7283.9|0
1692769800000|2023-08-23 05:50:00|7292.1|7285.1|7294.9|7287.9|7294.9|7287.9|7292.1|7285.1|0
1692770100000|2023-08-23 05:55:00|7294.6|7287.6|7295.1|7288.1|7295.4|7288.4|7294.4|7287.4|0
1692770400000|2023-08-23 06:00:00|7294.1|7287.1|7294.4|7287.4|7295.9|7288.9|7292.6|7285.6|0
1692770700000|2023-08-23 06:05:00|7294.1|7287.1|7291.6|7284.6|7294.9|7287.9|7290.4|7283.4|0
1692771000000|2023-08-23 06:10:00|7291.9|7284.9|7294.1|7287.1|7294.1|7287.1|7291.9|7284.9|0
1692771300000|2023-08-23 06:15:00|7294.4|7287.4|7294.4|7287.4|7295.4|7288.4|7292.9|7285.9|0
1692771600000|2023-08-23 06:20:00|7294.1|7287.1|7293.4|7286.4|7295.9|7288.9|7293.4|7286.4|0
1692771900000|2023-08-23 06:25:00|7293.6|7286.6|7290.9|7283.9|7294.4|7287.4|7290.4|7283.4|0
1692772200000|2023-08-23 06:30:00|7291.4|7284.4|7291.4|7284.4|7293.4|7286.4|7290.9|7283.9|0
1692772500000|2023-08-23 06:35:00|7291.6|7284.6|7293.6|7286.6|7294.9|7287.9|7291.4|7284.4|0
1692772800000|2023-08-23 06:40:00|7293.4|7286.4|7297.9|7290.9|7298.9|7291.9|7293.4|7286.4|0
1692773100000|2023-08-23 06:45:00|7298.4|7291.4|7297.4|7290.4|7299.1|7292.1|7296.1|7289.1|0
1692773400000|2023-08-23 06:50:00|7298.1|7291.1|7295.1|7288.1|7298.4|7291.4|7293.9|7286.9|0
1692773700000|2023-08-23 06:55:00|7295.4|7288.4|7289.1|7282.1|7296.1|7289.1|7288.4|7281.4|0
1692774000000|2023-08-23 07:00:00|7287.6|7280.6|7292.9|7285.9|7292.9|7285.9|7281.9|7274.9|0
1692774300000|2023-08-23 07:05:00|7293.1|7286.1|7298.1|7291.1|7298.6|7291.6|7288.1|7281.1|0
1692774600000|2023-08-23 07:10:00|7298.4|7291.4|7303.4|7296.4|7303.6|7296.6|7297.9|7290.9|0
1692774900000|2023-08-23 07:15:00|7303.6|7296.6|7305.1|7298.1|7306.4|7299.4|7300.1|7293.1|0
1692775200000|2023-08-23 07:20:00|7305.4|7298.4|7302.4|7295.4|7305.6|7298.6|7300.4|7293.4|0
1692775500000|2023-08-23 07:25:00|7302.9|7295.9|7307.6|7300.6|7309.6|7302.6|7302.4|7295.4|0
1692775800000|2023-08-23 07:30:00|7307.4|7300.4|7301.1|7294.1|7310.4|7303.4|7295.9|7288.9|0
1692776100000|2023-08-23 07:35:00|7300.9|7293.9|7297.6|7290.6|7302.9|7295.9|7297.4|7290.4|0
1692776400000|2023-08-23 07:40:00|7296.8|7289.8|7294.6|7287.6|7296.8|7289.8|7289.8|7282.8|0
1692776700000|2023-08-23 07:45:00|7295.1|7288.1|7298.3|7291.3|7300.3|7293.3|7295.1|7288.1|0
1692777000000|2023-08-23 07:50:00|7298.1|7291.1|7299.3|7292.3|7299.8|7292.8|7294.6|7287.6|0
1692777300000|2023-08-23 07:55:00|7299.6|7292.6|7298.3|7291.3|7301.6|7294.6|7298.3|7291.3|0
1692777600000|2023-08-23 08:00:00|7298.6|7291.6|7302.3|7295.3|7302.6|7295.6|7297.6|7290.6|0
1692777900000|2023-08-23 08:05:00|7302.1|7295.1|7306.1|7299.1|7306.1|7299.1|7301.1|7294.1|0
1692778200000|2023-08-23 08:10:00|7305.8|7298.8|7312.1|7305.1|7315.1|7308.1|7305.6|7298.6|0
1692778500000|2023-08-23 08:15:00|7312.3|7305.3|7313.6|7306.6|7314.1|7307.1|7309.8|7302.8|0
1692778800000|2023-08-23 08:20:00|7313.1|7306.1|7311.3|7304.3|7313.1|7306.1|7306.6|7299.6|0
1692779100000|2023-08-23 08:25:00|7310.8|7303.8|7316.1|7309.1|7317.1|7310.1|7310.8|7303.8|0
1692779400000|2023-08-23 08:30:00|7317.6|7310.6|7329.3|7322.3|7330.6|7323.6|7317.6|7310.6|0
1692779700000|2023-08-23 08:35:00|7329.1|7322.1|7328.3|7321.3|7330.3|7323.3|7325.1|7318.1|0
1692780000000|2023-08-23 08:40:00|7328.1|7321.1|7324.1|7317.1|7330.3|7323.3|7324.1|7317.1|0
1692780300000|2023-08-23 08:45:00|7324.3|7317.3|7321.8|7314.8|7325.8|7318.8|7321.8|7314.8|0
1692780600000|2023-08-23 08:50:00|7322.1|7315.1|7322.1|7315.1|7323.8|7316.8|7320.1|7313.1|0
1692780900000|2023-08-23 08:55:00|7322.3|7315.3|7320.3|7313.3|7322.8|7315.8|7319.1|7312.1|0
1692781200000|2023-08-23 09:00:00|7321.1|7314.1|7328.8|7321.8|7328.8|7321.8|7319.6|7312.6|0
1692781500000|2023-08-23 09:05:00|7329.1|7322.1|7333.8|7326.8|7334.3|7327.3|7328.3|7321.3|0
1692781800000|2023-08-23 09:10:00|7333.6|7326.6|7332.3|7325.3|7336.3|7329.3|7331.6|7324.6|0
1692782100000|2023-08-23 09:15:00|7332.6|7325.6|7326.8|7319.8|7333.1|7326.1|7326.3|7319.3|0
1692782400000|2023-08-23 09:20:00|7326.6|7319.6|7330.3|7323.3|7330.6|7323.6|7323.6|7316.6|0
1692782700000|2023-08-23 09:25:00|7330.6|7323.6|7336.8|7329.8|7337.3|7330.3|7330.6|7323.6|0
1692783000000|2023-08-23 09:30:00|7337.1|7330.1|7338.8|7331.8|7340.6|7333.6|7336.6|7329.6|0
1692783300000|2023-08-23 09:35:00|7338.6|7331.6|7342.6|7335.6|7342.8|7335.8|7337.6|7330.6|0
1692783600000|2023-08-23 09:40:00|7342.1|7335.1|7347.6|7340.6|7347.6|7340.6|7341.6|7334.6|0
1692783900000|2023-08-23 09:45:00|7348.1|7341.1|7347.3|7340.3|7348.6|7341.6|7343.1|7336.1|0
1692784200000|2023-08-23 09:50:00|7347.6|7340.6|7350.3|7343.3|7351.8|7344.8|7345.8|7338.8|0
1692784500000|2023-08-23 09:55:00|7350.6|7343.6|7348.3|7341.3|7352.8|7345.8|7348.3|7341.3|0
1692784800000|2023-08-23 10:00:00|7349.6|7342.6|7352.6|7345.6|7354.3|7347.3|7349.3|7342.3|0
1692785100000|2023-08-23 10:05:00|7352.1|7345.1|7345.8|7338.8|7352.3|7345.3|7345.3|7338.3|0
1692785400000|2023-08-23 10:10:00|7346.1|7339.1|7345.1|7338.1|7347.3|7340.3|7343.1|7336.1|0
1692785700000|2023-08-23 10:15:00|7345.3|7338.3|7348.6|7341.6|7348.6|7341.6|7344.6|7337.6|0
1692786000000|2023-08-23 10:20:00|7349.1|7342.1|7347.1|7340.1|7351.8|7344.8|7346.6|7339.6|0
1692786300000|2023-08-23 10:25:00|7347.6|7340.6|7346.1|7339.1|7348.8|7341.8|7346.1|7339.1|0
1692786600000|2023-08-23 10:30:00|7345.6|7338.6|7343.6|7336.6|7347.6|7340.6|7343.1|7336.1|0
1692786900000|2023-08-23 10:35:00|7343.3|7336.3|7339.1|7332.1|7345.1|7338.1|7338.8|7331.8|0
1692787200000|2023-08-23 10:40:00|7338.8|7331.8|7331.8|7324.8|7338.8|7331.8|7331.3|7324.3|0
1692787500000|2023-08-23 10:45:00|7331.6|7324.6|7325.3|7318.3|7332.1|7325.1|7323.1|7316.1|0
1692787800000|2023-08-23 10:50:00|7325.1|7318.1|7324.1|7317.1|7326.1|7319.1|7323.1|7316.1|0
1692788100000|2023-08-23 10:55:00|7323.6|7316.6|7323.6|7316.6|7324.8|7317.8|7317.3|7310.3|0
1692788400000|2023-08-23 11:00:00|7324.1|7317.1|7323.1|7316.1|7326.1|7319.1|7320.1|7313.1|0
1692788700000|2023-08-23 11:05:00|7322.6|7315.6|7321.6|7314.6|7324.1|7317.1|7318.3|7311.3|0
1692789000000|2023-08-23 11:10:00|7321.3|7314.3|7320.8|7313.8|7326.1|7319.1|7319.3|7312.3|0
1692789300000|2023-08-23 11:15:00|7320.3|7313.3|7319.6|7312.6|7324.1|7317.1|7319.1|7312.1|0
1692789600000|2023-08-23 11:20:00|7317.8|7310.8|7324.8|7317.8|7325.1|7318.1|7317.3|7310.3|0
1692789900000|2023-08-23 11:25:00|7325.1|7318.1|7322.6|7315.6|7325.8|7318.8|7322.3|7315.3|0
1692790200000|2023-08-23 11:30:00|7322.8|7315.8|7322.1|7315.1|7327.8|7320.8|7322.1|7315.1|0
1692790500000|2023-08-23 11:35:00|7322.6|7315.6|7323.6|7316.6|7324.1|7317.1|7320.6|7313.6|0
1692790800000|2023-08-23 11:40:00|7323.2|7316.2|7319.4|7312.4|7323.9|7316.9|7318.2|7311.2|0
1692791100000|2023-08-23 11:45:00|7319.7|7312.7|7322.7|7315.7|7323.7|7316.7|7319.2|7312.2|0
1692791400000|2023-08-23 11:50:00|7322.4|7315.4|7325.7|7318.7|7327.2|7320.2|7321.2|7314.2|0
1692791700000|2023-08-23 11:55:00|7326.2|7319.2|7329.2|7322.2|7329.7|7322.7|7326.2|7319.2|0
1692792000000|2023-08-23 12:00:00|7328.9|7321.9|7325.7|7318.7|7329.7|7322.7|7325.7|7318.7|0
1692792300000|2023-08-23 12:05:00|7325.9|7318.9|7329.7|7322.7|7330.7|7323.7|7325.4|7318.4|0
1692792600000|2023-08-23 12:10:00|7329.9|7322.9|7330.2|7323.2|7332.7|7325.7|7329.9|7322.9|0
1692792900000|2023-08-23 12:15:00|7329.9|7322.9|7325.2|7318.2|7333.9|7326.9|7325.2|7318.2|0
1692793200000|2023-08-23 12:20:00|7324.7|7317.7|7323.7|7316.7|7324.7|7317.7|7322.7|7315.7|0
1692793500000|2023-08-23 12:25:00|7323.2|7316.2|7317.4|7310.4|7323.7|7316.7|7316.7|7309.7|0
1692793800000|2023-08-23 12:30:00|7317.2|7310.2|7319.7|7312.7|7319.7|7312.7|7314.7|7307.7|0
1692794100000|2023-08-23 12:35:00|7320.2|7313.2|7325.2|7318.2|7326.7|7319.7|7316.2|7309.2|0
1692794400000|2023-08-23 12:40:00|7325.4|7318.4|7326.9|7319.9|7327.7|7320.7|7322.7|7315.7|0
1692794700000|2023-08-23 12:45:00|7326.7|7319.7|7318.2|7311.2|7327.2|7320.2|7318.2|7311.2|0
1692795000000|2023-08-23 12:50:00|7318.4|7311.4|7314.7|7307.7|7319.2|7312.2|7314.2|7307.2|0
1692795300000|2023-08-23 12:55:00|7314.2|7307.2|7314.2|7307.2|7316.9|7309.9|7312.9|7305.9|0
1692795600000|2023-08-23 13:00:00|7313.4|7306.4|7318.7|7311.7|7319.4|7312.4|7312.2|7305.2|0
1692795900000|2023-08-23 13:05:00|7318.2|7311.2|7319.4|7312.4|7321.2|7314.2|7317.2|7310.2|0
1692796200000|2023-08-23 13:10:00|7319.7|7312.7|7320.9|7313.9|7323.2|7316.2|7319.7|7312.7|0
1692796500000|2023-08-23 13:15:00|7320.7|7313.7|7319.7|7312.7|7322.2|7315.2|7318.7|7311.7|0
1692796800000|2023-08-23 13:20:00|7319.9|7312.9|7317.9|7310.9|7320.2|7313.2|7317.2|7310.2|0
1692797100000|2023-08-23 13:25:00|7317.7|7310.7|7314.7|7307.7|7317.7|7310.7|7313.7|7306.7|0
1692797400000|2023-08-23 13:30:00|7313.7|7306.7|7309.2|7302.2|7317.2|7310.2|7305.7|7298.7|0
1692797700000|2023-08-23 13:35:00|7309.4|7302.4|7310.7|7303.7|7311.4|7304.4|7307.2|7300.2|0
1692798000000|2023-08-23 13:40:00|7310.4|7303.4|7316.2|7309.2|7319.7|7312.7|7308.9|7301.9|0
1692798300000|2023-08-23 13:45:00|7316.9|7309.9|7312.7|7305.7|7319.9|7312.9|7312.2|7305.2|0
1692798600000|2023-08-23 13:50:00|7312.4|7305.4|7307.2|7300.2|7313.2|7306.2|7305.9|7298.9|0
1692798900000|2023-08-23 13:55:00|7307.4|7300.4|7309.7|7302.7|7313.4|7306.4|7307.4|7300.4|0
1692799200000|2023-08-23 14:00:00|7310.9|7303.9|7315.7|7308.7|7315.7|7308.7|7310.2|7303.2|0
1692799500000|2023-08-23 14:05:00|7316.2|7309.2|7321.2|7314.2|7321.4|7314.4|7315.2|7308.2|0
1692799800000|2023-08-23 14:10:00|7321.4|7314.4|7324.4|7317.4|7325.6|7318.6|7319.4|7312.4|0
1692800100000|2023-08-23 14:15:00|7324.9|7317.9|7315.9|7308.9|7325.4|7318.4|7313.9|7306.9|0
1692800400000|2023-08-23 14:20:00|7315.6|7308.6|7314.6|7307.6|7317.6|7310.6|7311.4|7304.4|0
1692800700000|2023-08-23 14:25:00|7314.9|7307.9|7312.9|7305.9|7316.9|7309.9|7310.6|7303.6|0
1692801000000|2023-08-23 14:30:00|7313.4|7306.4|7312.4|7305.4|7318.1|7311.1|7310.9|7303.9|0
1692801300000|2023-08-23 14:35:00|7311.9|7304.9|7309.1|7302.1|7311.9|7304.9|7306.9|7299.9|0
1692801600000|2023-08-23 14:40:00|7309.4|7302.4|7314.9|7307.9|7314.9|7307.9|7307.4|7300.4|0
1692801900000|2023-08-23 14:45:00|7314.4|7307.4|7316.1|7309.1|7316.9|7309.9|7310.6|7303.6|0
1692802200000|2023-08-23 14:50:00|7315.9|7308.9|7316.9|7309.9|7317.9|7310.9|7314.4|7307.4|0
1692802500000|2023-08-23 14:55:00|7316.4|7309.4|7326.4|7319.4|7326.4|7319.4|7316.4|7309.4|0
1692802800000|2023-08-23 15:00:00|7325.9|7318.9|7323.9|7316.9|7327.1|7320.1|7322.4|7315.4|0
1692803100000|2023-08-23 15:05:00|7324.1|7317.1|7325.4|7318.4|7326.6|7319.6|7323.1|7316.1|0
1692803400000|2023-08-23 15:10:00|7325.6|7318.6|7325.1|7318.1|7328.1|7321.1|7323.4|7316.4|0
1692803700000|2023-08-23 15:15:00|7325.4|7318.4|7323.4|7316.4|7326.4|7319.4|7322.4|7315.4|0
1692804000000|2023-08-23 15:20:00|7322.9|7315.9|7325.9|7318.9|7326.6|7319.6|7321.9|7314.9|0
1692804300000|2023-08-23 15:25:00|7326.1|7319.1|7327.6|7320.6|7329.9|7322.9|7325.4|7318.4|0
1692804600000|2023-08-23 15:30:00|7319.1|7312.1|7318.6|7311.6|7322.1|7315.1|7316.8|7309.8|0
1692804900000|2023-08-23 15:35:00|7317.6|7310.6|7314.8|7307.8|7318.1|7311.1|7314.1|7307.1|0
1692805200000|2023-08-23 15:40:00|7315.1|7308.1|7313.1|7306.1|7315.6|7308.6|7312.6|7305.6|0
1692805500000|2023-08-23 15:45:00|7313.6|7306.6|7311.1|7304.1|7315.1|7308.1|7311.1|7304.1|0
1692805800000|2023-08-23 15:50:00|7310.6|7303.6|7311.8|7304.8|7314.6|7307.6|7310.6|7303.6|0
1692806100000|2023-08-23 15:55:00|7311.6|7304.6|7313.1|7306.1|7314.1|7307.1|7311.3|7304.3|0
1692806400000|2023-08-23 16:00:00|7312.8|7305.8|7310.6|7303.6|7313.1|7306.1|7310.3|7303.3|0
1692806700000|2023-08-23 16:05:00|7310.1|7303.1|7312.1|7305.1|7312.6|7305.6|7310.1|7303.1|0
1692807000000|2023-08-23 16:10:00|7312.3|7305.3|7311.6|7304.6|7312.6|7305.6|7310.6|7303.6|0
1692807300000|2023-08-23 16:15:00|7311.8|7304.8|7310.6|7303.6|7311.8|7304.8|7309.6|7302.6|0
1692807600000|2023-08-23 16:20:00|7310.1|7303.1|7310.8|7303.8|7313.1|7306.1|7309.6|7302.6|0
1692807900000|2023-08-23 16:25:00|7311.1|7304.1|7311.1|7304.1|7312.6|7305.6|7310.3|7303.3|0
1692808200000|2023-08-23 16:30:00|7311.6|7304.6|7312.1|7305.1|7312.1|7305.1|7309.6|7302.6|0
1692808500000|2023-08-23 16:35:00|7311.6|7304.6|7313.1|7306.1|7313.1|7306.1|7311.6|7304.6|0
1692808800000|2023-08-23 16:40:00|7313.3|7306.3|7315.6|7308.6|7315.8|7308.8|7313.1|7306.1|0
1692809100000|2023-08-23 16:45:00|7315.3|7308.3|7315.1|7308.1|7316.6|7309.6|7314.8|7307.8|0
1692809400000|2023-08-23 16:50:00|7315.3|7308.3|7313.1|7306.1|7315.6|7308.6|7312.6|7305.6|0
1692809700000|2023-08-23 16:55:00|7312.8|7305.8|7311.1|7304.1|7313.6|7306.6|7310.3|7303.3|0
1692810000000|2023-08-23 17:00:00|7310.6|7303.6|7313.6|7306.6|7313.6|7306.6|7310.6|7303.6|0
1692810300000|2023-08-23 17:05:00|7314.1|7307.1|7315.3|7308.3|7315.6|7308.6|7314.1|7307.1|0
1692810600000|2023-08-23 17:10:00|7315.6|7308.6|7315.6|7308.6|7315.6|7308.6|7314.8|7307.8|0
1692810900000|2023-08-23 17:15:00|7316.1|7309.1|7320.8|7313.8|7321.1|7314.1|7316.1|7309.1|0
1692811200000|2023-08-23 17:20:00|7321.1|7314.1|7321.1|7314.1|7322.1|7315.1|7320.1|7313.1|0
1692811500000|2023-08-23 17:25:00|7321.3|7314.3|7321.6|7314.6|7321.8|7314.8|7320.6|7313.6|0
1692811800000|2023-08-23 17:30:00|7322.1|7315.1|7322.6|7315.6|7324.3|7317.3|7322.1|7315.1|0
1692812100000|2023-08-23 17:35:00|7322.1|7315.1|7321.6|7314.6|7322.6|7315.6|7320.6|7313.6|0
1692812400000|2023-08-23 17:40:00|7321.1|7314.1|7322.6|7315.6|7322.6|7315.6|7321.1|7314.1|0
1692812700000|2023-08-23 17:45:00|7322.3|7315.3|7324.3|7317.3|7324.3|7317.3|7322.1|7315.1|0
1692813000000|2023-08-23 17:50:00|7324.1|7317.1|7324.1|7317.1|7325.3|7318.3|7323.6|7316.6|0
1692813300000|2023-08-23 17:55:00|7324.6|7317.6|7323.8|7316.8|7324.6|7317.6|7323.6|7316.6|0
1692813600000|2023-08-23 18:00:00|7323.6|7316.6|7324.1|7317.1|7324.6|7317.6|7323.6|7316.6|0
1692813900000|2023-08-23 18:05:00|7323.8|7316.8|7321.6|7314.6|7324.1|7317.1|7321.1|7314.1|0
1692814200000|2023-08-23 18:10:00|7321.8|7314.8|7319.8|7312.8|7321.8|7314.8|7319.1|7312.1|0
1692814500000|2023-08-23 18:15:00|7320.1|7313.1|7318.8|7311.8|7320.6|7313.6|7318.3|7311.3|0
1692814800000|2023-08-23 18:20:00|7318.6|7311.6|7318.8|7311.8|7319.1|7312.1|7316.8|7309.8|0
1692815100000|2023-08-23 18:25:00|7319.1|7312.1|7319.1|7312.1|7320.1|7313.1|7318.3|7311.3|0
1692815400000|2023-08-23 18:30:00|7319.3|7312.3|7319.1|7312.1|7319.8|7312.8|7318.1|7311.1|0
1692815700000|2023-08-23 18:35:00|7318.8|7311.8|7317.1|7310.1|7319.1|7312.1|7316.3|7309.3|0
1692816000000|2023-08-23 18:40:00|7316.8|7309.8|7318.6|7311.6|7319.1|7312.1|7316.3|7309.3|0
1692816300000|2023-08-23 18:45:00|7318.3|7311.3|7320.6|7313.6|7321.6|7314.6|7318.3|7311.3|0
1692816600000|2023-08-23 18:50:00|7320.8|7313.8|7322.1|7315.1|7322.6|7315.6|7320.8|7313.8|0
1692816900000|2023-08-23 18:55:00|7322.6|7315.6|7319.6|7312.6|7323.1|7316.1|7319.6|7312.6|0
1692817200000|2023-08-23 19:00:00|7319.8|7312.8|7321.3|7314.3|7321.6|7314.6|7317.8|7310.8|0
1692817500000|2023-08-23 19:05:00|7321.1|7314.1|7321.6|7314.6|7323.3|7316.3|7320.6|7313.6|0
1692817800000|2023-08-23 19:10:00|7321.3|7314.3|7322.3|7315.3|7323.1|7316.1|7321.3|7314.3|0
1692818100000|2023-08-23 19:15:00|7322.6|7315.6|7322.8|7315.8|7323.3|7316.3|7322.1|7315.1|0
1692818400000|2023-08-23 19:20:00|7323.1|7316.1|7321.6|7314.6|7323.1|7316.1|7321.1|7314.1|0
1692818700000|2023-08-23 19:25:00|7321.3|7314.3|7323.6|7316.6|7323.6|7316.6|7321.3|7314.3|0
1692819000000|2023-08-23 19:30:00|7323.1|7316.1|7322.6|7315.6|7323.6|7316.6|7321.1|7314.1|0
1692819300000|2023-08-23 19:35:00|7322.1|7315.1|7322.6|7315.6|7323.1|7316.1|7321.6|7314.6|0
1692819600000|2023-08-23 19:40:00|7323.1|7316.1|7323.6|7316.6|7324.6|7317.6|7322.6|7315.6|0
1692819900000|2023-08-23 19:45:00|7323.1|7316.1|7322.1|7315.1|7323.6|7316.6|7321.6|7314.6|0
1692820200000|2023-08-23 19:50:00|7321.8|7314.8|7319.8|7312.8|7322.3|7315.3|7319.3|7312.3|0
1692820500000|2023-08-23 19:55:00|7320.1|7313.1|7321.7|7314.7|7322.3|7315.3|7316.1|7309.1|0
1692820800000|2023-08-23 20:00:00|7322.1|7315.1|7323.1|7316.1|7323.9|7316.9|7319.7|7312.7|0
1692821100000|2023-08-23 20:05:00|7323|7316|7321.9|7314.9|7324.7|7317.7|7321.7|7314.7|0
1692821400000|2023-08-23 20:10:00|7322|7315|7322.4|7315.4|7322.6|7315.6|7321|7314|0
1692821700000|2023-08-23 20:15:00|7322.3|7315.3|7322.2|7315.2|7324|7317|7321.1|7314.1|0
1692822000000|2023-08-23 20:20:00|7322.4|7315.4|7333.7|7326.7|7335.2|7328.2|7321.2|7314.2|0
1692822300000|2023-08-23 20:25:00|7333.4|7326.4|7331.1|7324.1|7334|7327|7327.8|7320.8|0
1692822600000|2023-08-23 20:30:00|7330.7|7323.7|7331|7324|7332.4|7325.4|7329.1|7322.1|0
1692822900000|2023-08-23 20:35:00|7330.9|7323.9|7331.2|7324.2|7332.2|7325.2|7330.8|7323.8|0
1692823200000|2023-08-23 20:40:00|7331.1|7324.1|7336.4|7329.4|7336.5|7329.5|7330.8|7323.8|0
1692823500000|2023-08-23 20:45:00|7336.1|7329.1|7335|7328|7336.8|7329.8|7335|7328|0
1692823800000|2023-08-23 20:50:00|7335.1|7328.1|7335|7328|7335.8|7328.8|7334.9|7327.9|0
1692824100000|2023-08-23 20:55:00|7334.8|7327.8|7332.8|7325.8|7334.8|7327.8|7331.8|7324.8|0
1692824400000|2023-08-23 21:00:00|7332.5|7325.5|7333.1|7326.1|7333.1|7326.1|7332|7325|0
1692824700000|2023-08-23 21:05:00|7333|7326|7333.4|7326.4|7333.7|7326.7|7332.8|7325.8|0
1692825000000|2023-08-23 21:10:00|7333.6|7326.6|7335.1|7328.1|7335.3|7328.3|7333.1|7326.1|0
1692825300000|2023-08-23 21:15:00|7335|7328|7334.4|7327.4|7335.3|7328.3|7334.4|7327.4|0
1692825600000|2023-08-23 21:20:00|7334.3|7327.3|7334.6|7327.6|7334.8|7327.8|7334.3|7327.3|0
1692825900000|2023-08-23 21:25:00|7334.5|7327.5|7334.3|7327.3|7334.5|7327.5|7334|7327|0
1692826200000|2023-08-23 21:30:00|7334.2|7327.2|7335.1|7328.1|7335.2|7328.2|7334.2|7327.2|0
1692826500000|2023-08-23 21:35:00|7335|7328|7334.9|7327.9|7335.2|7328.2|7334.9|7327.9|0
1692826800000|2023-08-23 21:40:00|7335|7328|7334.6|7327.6|7335|7328|7334.6|7327.6|0
1692827100000|2023-08-23 21:45:00|7334.7|7327.7|7334.6|7327.6|7334.7|7327.7|7334.1|7327.1|0
1692827400000|2023-08-23 21:50:00|7334.5|7327.5|7334.3|7327.3|7334.5|7327.5|7334|7327|0
1692827700000|2023-08-23 21:55:00|7334.4|7327.4|7333.3|7326.3|7334.4|7327.4|7332.9|7325.9|0
1692828000000|2023-08-23 22:00:00|7331.8|7324.8|7332.4|7325.4|7333.1|7326.1|7329.8|7322.8|0
1692828300000|2023-08-23 22:05:00|7332.3|7325.3|7333.4|7326.4|7333.8|7326.8|7331.1|7324.1|0
1692828600000|2023-08-23 22:10:00|7333.5|7326.5|7331.6|7324.6|7333.8|7326.8|7331.6|7324.6|0
1692828900000|2023-08-23 22:15:00|7331.5|7324.5|7331|7324|7331.6|7324.6|7330.1|7323.1|0
1692829200000|2023-08-23 22:20:00|7330.9|7323.9|7329.7|7322.7|7331.1|7324.1|7329.2|7322.2|0
1692829500000|2023-08-23 22:25:00|7329.6|7322.6|7331.8|7324.8|7332.1|7325.1|7329.5|7322.5|0
1692829800000|2023-08-23 22:30:00|7332|7325|7330.8|7323.8|7332.6|7325.6|7330.6|7323.6|0
1692830100000|2023-08-23 22:35:00|7331|7324|7331.7|7324.7|7331.7|7324.7|7330.6|7323.6|0
1692830400000|2023-08-23 22:40:00|7331.8|7324.8|7331.7|7324.7|7331.9|7324.9|7331.5|7324.5|0
1692830700000|2023-08-23 22:45:00|7331.8|7324.8|7332.1|7325.1|7332.4|7325.4|7331.2|7324.2|0
1692831000000|2023-08-23 22:50:00|7332|7325|7332.6|7325.6|7333|7326|7331.5|7324.5|0
1692831300000|2023-08-23 22:55:00|7332.7|7325.7|7333|7326|7333.2|7326.2|7332.7|7325.7|0
1692831600000|2023-08-23 23:00:00|7332.9|7325.9|7334.4|7327.4|7334.4|7327.4|7330.4|7323.4|0
1692831900000|2023-08-23 23:05:00|7334.5|7327.5|7334|7327|7334.7|7327.7|7333.2|7326.2|0
1692832200000|2023-08-23 23:10:00|7334.1|7327.1|7333.7|7326.7|7334.3|7327.3|7333.6|7326.6|0
1692832500000|2023-08-23 23:15:00|7333.6|7326.6|7333.6|7326.6|7333.7|7326.7|7333.3|7326.3|0
1692832800000|2023-08-23 23:20:00|7333.7|7326.7|7334|7327|7334.1|7327.1|7333.3|7326.3|0
1692833100000|2023-08-23 23:25:00|7334.1|7327.1|7333.8|7326.8|7334.8|7327.8|7333.6|7326.6|0
1692833400000|2023-08-23 23:30:00|7333.7|7326.7|7333.8|7326.8|7333.8|7326.8|7333.4|7326.4|0
1692833700000|2023-08-23 23:35:00|7333.9|7326.9|7333.3|7326.3|7334|7327|7333|7326|0
1692834000000|2023-08-23 23:40:00|7333.2|7326.2|7333.4|7326.4|7333.7|7326.7|7333|7326|0
1692834300000|2023-08-23 23:45:00|7333.3|7326.3|7332.3|7325.3|7333.4|7326.4|7332.3|7325.3|0
1692834600000|2023-08-23 23:50:00|7332.4|7325.4|7328.6|7321.6|7332.4|7325.4|7328.6|7321.6|0
1692834900000|2023-08-23 23:55:00|7328.7|7321.7|7330.8|7323.8|7331.1|7324.1|7328|7321|0
1692835200000|2023-08-24 00:00:00|7330.7|7323.7|7334.9|7327.9|7336.6|7329.6|7330.3|7323.3|0
1692835500000|2023-08-24 00:05:00|7334.6|7327.6|7338.1|7331.1|7339.1|7332.1|7332.6|7325.6|0
1692835800000|2023-08-24 00:10:00|7338.4|7331.4|7337.9|7330.9|7340.4|7333.4|7336.9|7329.9|0
1692836100000|2023-08-24 00:15:00|7337.4|7330.4|7340.1|7333.1|7341.9|7334.9|7337.1|7330.1|0
1692836400000|2023-08-24 00:20:00|7339.9|7332.9|7345.1|7338.1|7345.6|7338.6|7339.1|7332.1|0
1692836700000|2023-08-24 00:25:00|7345.6|7338.6|7344.6|7337.6|7345.6|7338.6|7341.6|7334.6|0
1692837000000|2023-08-24 00:30:00|7344.4|7337.4|7342.1|7335.1|7344.4|7337.4|7341.6|7334.6|0
1692837300000|2023-08-24 00:35:00|7342.4|7335.4|7343.6|7336.6|7344.1|7337.1|7342.4|7335.4|0
1692837600000|2023-08-24 00:40:00|7343.1|7336.1|7342.6|7335.6|7344.4|7337.4|7340.9|7333.9|0
1692837900000|2023-08-24 00:45:00|7342.4|7335.4|7341.4|7334.4|7342.6|7335.6|7341.1|7334.1|0
1692838200000|2023-08-24 00:50:00|7341.1|7334.1|7341.6|7334.6|7343.6|7336.6|7341.1|7334.1|0
1692838500000|2023-08-24 00:55:00|7341.1|7334.1|7341.1|7334.1|7341.6|7334.6|7340.6|7333.6|0
1692838800000|2023-08-24 01:00:00|7339.9|7332.9|7340.9|7333.9|7341.6|7334.6|7339.4|7332.4|0
1692839100000|2023-08-24 01:05:00|7340.6|7333.6|7337.9|7330.9|7340.6|7333.6|7337.9|7330.9|0
1692839400000|2023-08-24 01:10:00|7337.4|7330.4|7338.1|7331.1|7338.1|7331.1|7336.6|7329.6|0
1692839700000|2023-08-24 01:15:00|7338.4|7331.4|7337.9|7330.9|7338.6|7331.6|7337.1|7330.1|0
1692840000000|2023-08-24 01:20:00|7337.6|7330.6|7338.9|7331.9|7338.9|7331.9|7336.6|7329.6|0
1692840300000|2023-08-24 01:25:00|7338.6|7331.6|7340.6|7333.6|7341.6|7334.6|7338.6|7331.6|0
1692840600000|2023-08-24 01:30:00|7340.9|7333.9|7338.9|7331.9|7341.4|7334.4|7338.9|7331.9|0
1692840900000|2023-08-24 01:35:00|7339.1|7332.1|7342.9|7335.9|7342.9|7335.9|7339.1|7332.1|0
1692841200000|2023-08-24 01:40:00|7342.6|7335.6|7343.9|7336.9|7344.6|7337.6|7342.6|7335.6|0
1692841500000|2023-08-24 01:45:00|7344.1|7337.1|7340.1|7333.1|7344.4|7337.4|7339.9|7332.9|0
1692841800000|2023-08-24 01:50:00|7339.9|7332.9|7339.1|7332.1|7340.1|7333.1|7338.1|7331.1|0
1692842100000|2023-08-24 01:55:00|7339.4|7332.4|7337.6|7330.6|7340.1|7333.1|7336.9|7329.9|0
1692842400000|2023-08-24 02:00:00|7337.9|7330.9|7340.6|7333.6|7342.1|7335.1|7337.4|7330.4|0
1692842700000|2023-08-24 02:05:00|7340.1|7333.1|7341.6|7334.6|7341.9|7334.9|7339.4|7332.4|0
1692843000000|2023-08-24 02:10:00|7341.4|7334.4|7343.1|7336.1|7344.1|7337.1|7341.1|7334.1|0
1692843300000|2023-08-24 02:15:00|7342.9|7335.9|7344.9|7337.9|7346.6|7339.6|7342.6|7335.6|0
1692843600000|2023-08-24 02:20:00|7345.1|7338.1|7341.6|7334.6|7345.4|7338.4|7341.1|7334.1|0
1692843900000|2023-08-24 02:25:00|7341.9|7334.9|7342.6|7335.6|7343.4|7336.4|7341.9|7334.9|0
1692844200000|2023-08-24 02:30:00|7342.9|7335.9|7343.6|7336.6|7343.9|7336.9|7341.6|7334.6|0
1692844500000|2023-08-24 02:35:00|7343.9|7336.9|7345.1|7338.1|7345.1|7338.1|7343.6|7336.6|0
1692844800000|2023-08-24 02:40:00|7345.4|7338.4|7345.1|7338.1|7345.4|7338.4|7344.6|7337.6|0
1692845100000|2023-08-24 02:45:00|7345.6|7338.6|7346.1|7339.1|7346.4|7339.4|7345.6|7338.6|0
1692845400000|2023-08-24 02:50:00|7345.9|7338.9|7347.1|7340.1|7347.9|7340.9|7344.6|7337.6|0
1692845700000|2023-08-24 02:55:00|7346.9|7339.9|7347.6|7340.6|7347.9|7340.9|7345.6|7338.6|0
1692846000000|2023-08-24 03:00:00|7347.9|7340.9|7347.4|7340.4|7347.9|7340.9|7345.9|7338.9|0
1692846300000|2023-08-24 03:05:00|7347.6|7340.6|7347.6|7340.6|7348.6|7341.6|7347.6|7340.6|0
1692846600000|2023-08-24 03:10:00|7347.9|7340.9|7347.9|7340.9|7348.1|7341.1|7347.4|7340.4|0
1692846900000|2023-08-24 03:15:00|7348.1|7341.1|7347.6|7340.6|7350.1|7343.1|7347.6|7340.6|0
1692847200000|2023-08-24 03:20:00|7347.4|7340.4|7350.1|7343.1|7350.1|7343.1|7347.1|7340.1|0
1692847500000|2023-08-24 03:25:00|7350.9|7343.9|7350.6|7343.6|7351.1|7344.1|7350.1|7343.1|0
1692847800000|2023-08-24 03:30:00|7350.4|7343.4|7349.6|7342.6|7351.1|7344.1|7349.6|7342.6|0
1692848100000|2023-08-24 03:35:00|7349.9|7342.9|7349.1|7342.1|7350.1|7343.1|7349.1|7342.1|0
1692848400000|2023-08-24 03:40:00|7349.4|7342.4|7348.1|7341.1|7349.6|7342.6|7348.1|7341.1|0
1692848700000|2023-08-24 03:45:00|7347.6|7340.6|7347.6|7340.6|7348.1|7341.1|7347.1|7340.1|0
1692849000000|2023-08-24 03:50:00|7347.4|7340.4|7347.1|7340.1|7347.6|7340.6|7347.1|7340.1|0
1692849300000|2023-08-24 03:55:00|7347.4|7340.4|7347.6|7340.6|7347.6|7340.6|7347.4|7340.4|0
1692849600000|2023-08-24 04:00:00|7347.4|7340.4|7347.4|7340.4|7347.6|7340.6|7347.1|7340.1|0
1692849900000|2023-08-24 04:05:00|7347.6|7340.6|7347.9|7340.9|7347.9|7340.9|7347.4|7340.4|0
1692850200000|2023-08-24 04:10:00|7347.6|7340.6|7348.1|7341.1|7348.4|7341.4|7347.4|7340.4|0
1692850500000|2023-08-24 04:15:00|7348.4|7341.4|7348.6|7341.6|7348.6|7341.6|7348.1|7341.1|0
1692850800000|2023-08-24 04:20:00|7348.1|7341.1|7348.4|7341.4|7348.6|7341.6|7348.1|7341.1|0
1692851100000|2023-08-24 04:25:00|7348.6|7341.6|7348.6|7341.6|7349.1|7342.1|7348.4|7341.4|0
1692851400000|2023-08-24 04:30:00|7349.1|7342.1|7349.1|7342.1|7349.6|7342.6|7348.9|7341.9|0
1692851700000|2023-08-24 04:35:00|7348.9|7341.9|7349.6|7342.6|7350.4|7343.4|7348.9|7341.9|0
1692852300000|2023-08-24 04:45:00|7349.4|7342.4|7353.4|7346.4|7353.6|7346.6|7349.4|7342.4|0
1692852600000|2023-08-24 04:50:00|7353.1|7346.1|7356.1|7349.1|7356.1|7349.1|7353.1|7346.1|0
1692852900000|2023-08-24 04:55:00|7356.4|7349.4|7355.6|7348.6|7356.9|7349.9|7353.9|7346.9|0
1692853200000|2023-08-24 05:00:00|7356.4|7349.4|7354.9|7347.9|7357.1|7350.1|7354.1|7347.1|0
1692853500000|2023-08-24 05:05:00|7354.6|7347.6|7356.1|7349.1|7357.9|7350.9|7354.4|7347.4|0
1692853800000|2023-08-24 05:10:00|7355.9|7348.9|7354.9|7347.9|7356.4|7349.4|7354.9|7347.9|0
1692854100000|2023-08-24 05:15:00|7355.1|7348.1|7354.9|7347.9|7356.6|7349.6|7354.6|7347.6|0
1692854400000|2023-08-24 05:20:00|7354.6|7347.6|7355.6|7348.6|7356.9|7349.9|7354.6|7347.6|0
1692854700000|2023-08-24 05:25:00|7355.4|7348.4|7354.4|7347.4|7355.6|7348.6|7353.9|7346.9|0
1692855000000|2023-08-24 05:30:00|7354.6|7347.6|7355.9|7348.9|7356.1|7349.1|7354.4|7347.4|0
1692855300000|2023-08-24 05:35:00|7356.4|7349.4|7354.9|7347.9|7356.9|7349.9|7354.9|7347.9|0
1692855600000|2023-08-24 05:40:00|7355.1|7348.1|7352.6|7345.6|7355.1|7348.1|7352.6|7345.6|0
1692855900000|2023-08-24 05:45:00|7352.4|7345.4|7351.6|7344.6|7352.4|7345.4|7350.4|7343.4|0
1692856200000|2023-08-24 05:50:00|7351.9|7344.9|7351.9|7344.9|7352.9|7345.9|7350.6|7343.6|0
1692856500000|2023-08-24 05:55:00|7352.1|7345.1|7354.1|7347.1|7354.4|7347.4|7352.1|7345.1|0
1692856800000|2023-08-24 06:00:00|7353.4|7346.4|7353.9|7346.9|7356.1|7349.1|7351.4|7344.4|0
1692857100000|2023-08-24 06:05:00|7354.4|7347.4|7355.6|7348.6|7356.1|7349.1|7351.9|7344.9|0
1692857400000|2023-08-24 06:10:00|7355.4|7348.4|7358.9|7351.9|7360.4|7353.4|7355.1|7348.1|0
1692857700000|2023-08-24 06:15:00|7359.4|7352.4|7359.4|7352.4|7361.4|7354.4|7358.6|7351.6|0
1692858000000|2023-08-24 06:20:00|7359.6|7352.6|7363.4|7356.4|7363.9|7356.9|7359.6|7352.6|0
1692858300000|2023-08-24 06:25:00|7363.6|7356.6|7362.4|7355.4|7365.9|7358.9|7362.4|7355.4|0
1692858600000|2023-08-24 06:30:00|7362.6|7355.6|7360.4|7353.4|7363.9|7356.9|7359.4|7352.4|0
1692858900000|2023-08-24 06:35:00|7360.1|7353.1|7360.4|7353.4|7362.4|7355.4|7359.1|7352.1|0
1692859200000|2023-08-24 06:40:00|7360.6|7353.6|7362.4|7355.4|7362.4|7355.4|7358.9|7351.9|0
1692859500000|2023-08-24 06:45:00|7362.1|7355.1|7367.6|7360.6|7367.6|7360.6|7361.9|7354.9|0
1692859800000|2023-08-24 06:50:00|7367.9|7360.9|7369.4|7362.4|7369.9|7362.9|7367.4|7360.4|0
1692860100000|2023-08-24 06:55:00|7369.9|7362.9|7364.4|7357.4|7371.9|7364.9|7364.4|7357.4|0
1692860400000|2023-08-24 07:00:00|7365.4|7358.4|7383.9|7376.9|7386.1|7379.1|7365.4|7358.4|0
1692860700000|2023-08-24 07:05:00|7383.6|7376.6|7378.6|7371.6|7388.6|7381.6|7378.6|7371.6|0
1692861000000|2023-08-24 07:10:00|7378.9|7371.9|7375.4|7368.4|7382.4|7375.4|7368.4|7361.4|0
1692861300000|2023-08-24 07:15:00|7376.1|7369.1|7365.9|7358.9|7377.4|7370.4|7363.6|7356.6|0
1692861600000|2023-08-24 07:20:00|7366.1|7359.1|7373.4|7366.4|7373.4|7366.4|7363.9|7356.9|0
1692861900000|2023-08-24 07:25:00|7373.9|7366.9|7371.9|7364.9|7376.4|7369.4|7368.6|7361.6|0
1692862200000|2023-08-24 07:30:00|7372.1|7365.1|7360.4|7353.4|7372.1|7365.1|7358.1|7351.1|0
1692862500000|2023-08-24 07:35:00|7360.1|7353.1|7355.4|7348.4|7361.9|7354.9|7354.9|7347.9|0
1692862800000|2023-08-24 07:40:00|7355.9|7348.9|7362.3|7355.3|7365.3|7358.3|7355.9|7348.9|0
1692863100000|2023-08-24 07:45:00|7362.6|7355.6|7355.6|7348.6|7363.6|7356.6|7355.6|7348.6|0
1692863400000|2023-08-24 07:50:00|7355.8|7348.8|7349.8|7342.8|7355.8|7348.8|7349.6|7342.6|0
1692863700000|2023-08-24 07:55:00|7350.1|7343.1|7350.6|7343.6|7353.1|7346.1|7349.1|7342.1|0
1692864000000|2023-08-24 08:00:00|7349.6|7342.6|7356.6|7349.6|7359.6|7352.6|7348.8|7341.8|0
1692864300000|2023-08-24 08:05:00|7356.3|7349.3|7354.1|7347.1|7358.6|7351.6|7353.6|7346.6|0
1692864600000|2023-08-24 08:10:00|7354.3|7347.3|7353.3|7346.3|7355.6|7348.6|7349.1|7342.1|0
1692864900000|2023-08-24 08:15:00|7353.1|7346.1|7350.6|7343.6|7353.1|7346.1|7347.6|7340.6|0
1692865200000|2023-08-24 08:20:00|7350.3|7343.3|7353.3|7346.3|7354.1|7347.1|7348.8|7341.8|0
1692865500000|2023-08-24 08:25:00|7353.6|7346.6|7355.6|7348.6|7357.6|7350.6|7352.6|7345.6|0
1692865800000|2023-08-24 08:30:00|7356.1|7349.1|7358.1|7351.1|7358.1|7351.1|7355.3|7348.3|0
1692866100000|2023-08-24 08:35:00|7358.3|7351.3|7356.1|7349.1|7361.6|7354.6|7356.1|7349.1|0
1692866400000|2023-08-24 08:40:00|7355.6|7348.6|7356.6|7349.6|7359.3|7352.3|7354.3|7347.3|0
1692866700000|2023-08-24 08:45:00|7357.1|7350.1|7356.1|7349.1|7359.1|7352.1|7355.6|7348.6|0
1692867000000|2023-08-24 08:50:00|7356.3|7349.3|7354.6|7347.6|7356.6|7349.6|7354.1|7347.1|0
1692867300000|2023-08-24 08:55:00|7354.8|7347.8|7353.1|7346.1|7355.3|7348.3|7351.6|7344.6|0
1692867600000|2023-08-24 09:00:00|7352.8|7345.8|7355.1|7348.1|7356.3|7349.3|7351.6|7344.6|0
1692867900000|2023-08-24 09:05:00|7354.8|7347.8|7354.8|7347.8|7356.6|7349.6|7351.6|7344.6|0
1692868200000|2023-08-24 09:10:00|7354.6|7347.6|7356.1|7349.1|7357.6|7350.6|7353.8|7346.8|0
1692868500000|2023-08-24 09:15:00|7355.8|7348.8|7352.3|7345.3|7356.6|7349.6|7350.8|7343.8|0
1692868800000|2023-08-24 09:20:00|7352.1|7345.1|7353.6|7346.6|7354.8|7347.8|7351.6|7344.6|0
1692869100000|2023-08-24 09:25:00|7353.1|7346.1|7349.1|7342.1|7354.1|7347.1|7347.6|7340.6|0
1692869400000|2023-08-24 09:30:00|7349.3|7342.3|7341.1|7334.1|7349.3|7342.3|7340.6|7333.6|0
1692869700000|2023-08-24 09:35:00|7340.8|7333.8|7338.1|7331.1|7343.6|7336.6|7338.1|7331.1|0
1692870000000|2023-08-24 09:40:00|7337.8|7330.8|7339.8|7332.8|7341.6|7334.6|7334.3|7327.3|0
1692870300000|2023-08-24 09:45:00|7340.1|7333.1|7342.1|7335.1|7342.6|7335.6|7339.6|7332.6|0
1692870600000|2023-08-24 09:50:00|7341.6|7334.6|7344.6|7337.6|7344.6|7337.6|7340.1|7333.1|0
1692870900000|2023-08-24 09:55:00|7344.1|7337.1|7345.6|7338.6|7346.1|7339.1|7342.3|7335.3|0
1692871200000|2023-08-24 10:00:00|7345.1|7338.1|7351.1|7344.1|7351.8|7344.8|7345.1|7338.1|0
1692871500000|2023-08-24 10:05:00|7351.3|7344.3|7354.1|7347.1|7354.6|7347.6|7349.8|7342.8|0
1692871800000|2023-08-24 10:10:00|7354.3|7347.3|7352.3|7345.3|7355.8|7348.8|7351.8|7344.8|0
1692872100000|2023-08-24 10:15:00|7351.8|7344.8|7352.8|7345.8|7353.6|7346.6|7350.3|7343.3|0
1692872400000|2023-08-24 10:20:00|7352.6|7345.6|7352.6|7345.6|7356.1|7349.1|7351.8|7344.8|0
1692872700000|2023-08-24 10:25:00|7352.3|7345.3|7357.6|7350.6|7358.3|7351.3|7352.1|7345.1|0
1692873000000|2023-08-24 10:30:00|7357.1|7350.1|7350.6|7343.6|7357.1|7350.1|7350.6|7343.6|0
1692873300000|2023-08-24 10:35:00|7350.1|7343.1|7350.1|7343.1|7352.3|7345.3|7349.3|7342.3|0
1692873600000|2023-08-24 10:40:00|7349.8|7342.8|7353.1|7346.1|7353.8|7346.8|7348.1|7341.1|0
1692873900000|2023-08-24 10:45:00|7352.8|7345.8|7355.1|7348.1|7355.1|7348.1|7350.8|7343.8|0
1692874200000|2023-08-24 10:50:00|7355.6|7348.6|7355.6|7348.6|7358.1|7351.1|7355.3|7348.3|0
1692874500000|2023-08-24 10:55:00|7354.8|7347.8|7355.6|7348.6|7356.3|7349.3|7354.1|7347.1|0
1692874800000|2023-08-24 11:00:00|7355.1|7348.1|7347.8|7340.8|7356.1|7349.1|7347.8|7340.8|0
1692875100000|2023-08-24 11:05:00|7348.1|7341.1|7347.1|7340.1|7348.6|7341.6|7346.1|7339.1|0
1692875400000|2023-08-24 11:10:00|7347.3|7340.3|7346.6|7339.6|7349.6|7342.6|7345.8|7338.8|0
1692875700000|2023-08-24 11:15:00|7346.3|7339.3|7351.1|7344.1|7351.1|7344.1|7346.1|7339.1|0
1692876000000|2023-08-24 11:20:00|7350.6|7343.6|7353.6|7346.6|7355.3|7348.3|7350.6|7343.6|0
1692876300000|2023-08-24 11:25:00|7353.1|7346.1|7346.1|7339.1|7353.1|7346.1|7346.1|7339.1|0
1692876600000|2023-08-24 11:30:00|7346.3|7339.3|7348.1|7341.1|7348.8|7341.8|7344.6|7337.6|0
1692876900000|2023-08-24 11:35:00|7347.6|7340.6|7343.3|7336.3|7347.6|7340.6|7342.1|7335.1|0
1692877200000|2023-08-24 11:40:00|7343.8|7336.8|7341.7|7334.7|7345.7|7338.7|7341.2|7334.2|0
1692877500000|2023-08-24 11:45:00|7341.4|7334.4|7342.4|7335.4|7343.2|7336.2|7338.7|7331.7|0
1692877800000|2023-08-24 11:50:00|7342.7|7335.7|7342.4|7335.4|7343.7|7336.7|7340.9|7333.9|0
1692878100000|2023-08-24 11:55:00|7342.2|7335.2|7342.7|7335.7|7344.2|7337.2|7341.7|7334.7|0
1692878400000|2023-08-24 12:00:00|7342.9|7335.9|7340.7|7333.7|7342.9|7335.9|7337.7|7330.7|0
1692878700000|2023-08-24 12:05:00|7340.2|7333.2|7339.2|7332.2|7341.2|7334.2|7336.2|7329.2|0
1692879000000|2023-08-24 12:10:00|7339.4|7332.4|7334.2|7327.2|7340.2|7333.2|7334.2|7327.2|0
1692879300000|2023-08-24 12:15:00|7333.7|7326.7|7338.2|7331.2|7338.7|7331.7|7333.7|7326.7|0
1692879600000|2023-08-24 12:20:00|7338.4|7331.4|7334.2|7327.2|7339.2|7332.2|7333.9|7326.9|0
1692879900000|2023-08-24 12:25:00|7334.7|7327.7|7335.7|7328.7|7335.7|7328.7|7331.9|7324.9|0
1692880200000|2023-08-24 12:30:00|7335.4|7328.4|7339.9|7332.9|7340.7|7333.7|7334.9|7327.9|0
1692880500000|2023-08-24 12:35:00|7339.4|7332.4|7339.2|7332.2|7340.7|7333.7|7337.2|7330.2|0
1692880800000|2023-08-24 12:40:00|7338.9|7331.9|7339.7|7332.7|7339.9|7332.9|7334.7|7327.7|0
1692881100000|2023-08-24 12:45:00|7339.9|7332.9|7341.7|7334.7|7343.7|7336.7|7338.2|7331.2|0
1692881400000|2023-08-24 12:50:00|7341.9|7334.9|7344.2|7337.2|7345.7|7338.7|7341.4|7334.4|0
1692881700000|2023-08-24 12:55:00|7343.9|7336.9|7346.2|7339.2|7346.2|7339.2|7342.2|7335.2|0
1692882000000|2023-08-24 13:00:00|7345.9|7338.9|7346.2|7339.2|7346.4|7339.4|7343.7|7336.7|0
1692882300000|2023-08-24 13:05:00|7346.7|7339.7|7343.2|7336.2|7348.2|7341.2|7343.2|7336.2|0
1692882600000|2023-08-24 13:10:00|7343.7|7336.7|7345.2|7338.2|7345.7|7338.7|7342.2|7335.2|0
1692882900000|2023-08-24 13:15:00|7344.7|7337.7|7343.2|7336.2|7345.2|7338.2|7341.7|7334.7|0
1692883200000|2023-08-24 13:20:00|7342.9|7335.9|7338.7|7331.7|7344.7|7337.7|7338.7|7331.7|0
1692883500000|2023-08-24 13:25:00|7338.9|7331.9|7336.7|7329.7|7339.2|7332.2|7334.2|7327.2|0
1692883800000|2023-08-24 13:30:00|7336.2|7329.2|7338.9|7331.9|7341.4|7334.4|7335.4|7328.4|0
1692884100000|2023-08-24 13:35:00|7338.7|7331.7|7344.2|7337.2|7346.2|7339.2|7337.2|7330.2|0
1692884400000|2023-08-24 13:40:00|7343.9|7336.9|7340.2|7333.2|7344.7|7337.7|7337.2|7330.2|0
1692884700000|2023-08-24 13:45:00|7339.7|7332.7|7342.7|7335.7|7348.2|7341.2|7338.7|7331.7|0
1692885000000|2023-08-24 13:50:00|7342.2|7335.2|7352.9|7345.9|7353.7|7346.7|7341.7|7334.7|0
1692885300000|2023-08-24 13:55:00|7353.4|7346.4|7364.7|7357.7|7365.2|7358.2|7353.4|7346.4|0
1692885600000|2023-08-24 14:00:00|7364.9|7357.9|7359.2|7352.2|7366.2|7359.2|7357.2|7350.2|0
1692885900000|2023-08-24 14:05:00|7358.7|7351.7|7351.9|7344.9|7359.7|7352.7|7351.9|7344.9|0
1692886200000|2023-08-24 14:10:00|7352.1|7345.1|7352.1|7345.1|7354.3|7347.3|7349.1|7342.1|0
1692886500000|2023-08-24 14:15:00|7351.8|7344.8|7347.6|7340.6|7354.6|7347.6|7347.1|7340.1|0
1692886800000|2023-08-24 14:20:00|7347.3|7340.3|7346.1|7339.1|7352.8|7345.8|7346.1|7339.1|0
1692887100000|2023-08-24 14:25:00|7345.8|7338.8|7340.6|7333.6|7349.6|7342.6|7340.6|7333.6|0
1692887400000|2023-08-24 14:30:00|7340.1|7333.1|7338.8|7331.8|7342.1|7335.1|7337.1|7330.1|0
1692887700000|2023-08-24 14:35:00|7338.6|7331.6|7341.1|7334.1|7341.6|7334.6|7334.6|7327.6|0
1692888000000|2023-08-24 14:40:00|7341.6|7334.6|7337.8|7330.8|7344.8|7337.8|7335.1|7328.1|0
1692888300000|2023-08-24 14:45:00|7337.1|7330.1|7336.3|7329.3|7337.3|7330.3|7334.1|7327.1|0
1692888600000|2023-08-24 14:50:00|7336.1|7329.1|7339.6|7332.6|7340.6|7333.6|7334.1|7327.1|0
1692888900000|2023-08-24 14:55:00|7339.3|7332.3|7338.6|7331.6|7340.8|7333.8|7337.1|7330.1|0
1692889200000|2023-08-24 15:00:00|7338.1|7331.1|7335.1|7328.1|7338.1|7331.1|7330.1|7323.1|0
1692889500000|2023-08-24 15:05:00|7334.8|7327.8|7331.6|7324.6|7335.1|7328.1|7329.1|7322.1|0
1692889800000|2023-08-24 15:10:00|7332.1|7325.1|7340.1|7333.1|7340.8|7333.8|7331.3|7324.3|0
1692890100000|2023-08-24 15:15:00|7339.8|7332.8|7338.6|7331.6|7339.8|7332.8|7336.6|7329.6|0
1692890400000|2023-08-24 15:20:00|7338.1|7331.1|7337.6|7330.6|7340.6|7333.6|7337.3|7330.3|0
1692890700000|2023-08-24 15:25:00|7338.1|7331.1|7342.1|7335.1|7342.6|7335.6|7337.1|7330.1|0
1692891000000|2023-08-24 15:30:00|7342.6|7335.6|7338.1|7331.1|7342.6|7335.6|7337.1|7330.1|0
1692891300000|2023-08-24 15:35:00|7337.3|7330.3|7331.1|7324.1|7339.1|7332.1|7330.1|7323.1|0
1692891600000|2023-08-24 15:40:00|7330.8|7323.8|7329.1|7322.1|7331.6|7324.6|7328.3|7321.3|0
1692891900000|2023-08-24 15:45:00|7328.6|7321.6|7327.8|7320.8|7329.1|7322.1|7325.1|7318.1|0
1692892200000|2023-08-24 15:50:00|7328.1|7321.1|7327.1|7320.1|7328.8|7321.8|7326.1|7319.1|0
1692892500000|2023-08-24 15:55:00|7327.3|7320.3|7323.6|7316.6|7328.8|7321.8|7323.6|7316.6|0
1692892800000|2023-08-24 16:00:00|7322.6|7315.6|7327.6|7320.6|7328.6|7321.6|7322.6|7315.6|0
1692893100000|2023-08-24 16:05:00|7327.8|7320.8|7330.3|7323.3|7332.1|7325.1|7327.8|7320.8|0
1692893400000|2023-08-24 16:10:00|7330.1|7323.1|7335.3|7328.3|7335.6|7328.6|7330.1|7323.1|0
1692893700000|2023-08-24 16:15:00|7335.1|7328.1|7334.3|7327.3|7336.6|7329.6|7333.6|7326.6|0
1692894000000|2023-08-24 16:20:00|7334.6|7327.6|7336.1|7329.1|7338.1|7331.1|7334.3|7327.3|0
1692894300000|2023-08-24 16:25:00|7336.3|7329.3|7333.1|7326.1|7337.3|7330.3|7333.1|7326.1|0
1692894600000|2023-08-24 16:30:00|7332.6|7325.6|7334.1|7327.1|7334.6|7327.6|7332.6|7325.6|0
1692894900000|2023-08-24 16:35:00|7333.6|7326.6|7337.3|7330.3|7337.6|7330.6|7333.6|7326.6|0
1692895200000|2023-08-24 16:40:00|7337.1|7330.1|7339.6|7332.6|7341.1|7334.1|7337.1|7330.1|0
1692895500000|2023-08-24 16:45:00|7339.1|7332.1|7342.1|7335.1|7343.1|7336.1|7337.6|7330.6|0
1692895800000|2023-08-24 16:50:00|7342.6|7335.6|7339.6|7332.6|7343.8|7336.8|7339.1|7332.1|0
1692896100000|2023-08-24 16:55:00|7339.3|7332.3|7334.1|7327.1|7339.3|7332.3|7333.8|7326.8|0
1692896400000|2023-08-24 17:00:00|7334.3|7327.3|7332.3|7325.3|7335.6|7328.6|7331.6|7324.6|0
1692896700000|2023-08-24 17:05:00|7332.1|7325.1|7334.3|7327.3|7334.6|7327.6|7330.6|7323.6|0
1692897000000|2023-08-24 17:10:00|7334.1|7327.1|7334.8|7327.8|7335.6|7328.6|7333.3|7326.3|0
1692897300000|2023-08-24 17:15:00|7334.6|7327.6|7331.6|7324.6|7334.6|7327.6|7330.8|7323.8|0
1692897600000|2023-08-24 17:20:00|7331.3|7324.3|7330.6|7323.6|7332.1|7325.1|7330.1|7323.1|0
1692897900000|2023-08-24 17:25:00|7330.1|7323.1|7327.3|7320.3|7330.6|7323.6|7326.1|7319.1|0
1692898200000|2023-08-24 17:30:00|7327.1|7320.1|7326.6|7319.6|7329.3|7322.3|7326.3|7319.3|0
1692898500000|2023-08-24 17:35:00|7326.1|7319.1|7329.6|7322.6|7329.6|7322.6|7326.1|7319.1|0
1692898800000|2023-08-24 17:40:00|7330.1|7323.1|7328.8|7321.8|7330.8|7323.8|7328.3|7321.3|0
1692899100000|2023-08-24 17:45:00|7329.1|7322.1|7329.8|7322.8|7331.6|7324.6|7328.8|7321.8|0
1692899400000|2023-08-24 17:50:00|7330.1|7323.1|7328.6|7321.6|7330.6|7323.6|7328.6|7321.6|0
1692899700000|2023-08-24 17:55:00|7328.3|7321.3|7330.8|7323.8|7331.3|7324.3|7328.3|7321.3|0
1692900000000|2023-08-24 18:00:00|7330.6|7323.6|7330.6|7323.6|7333.6|7326.6|7330.6|7323.6|0
1692900300000|2023-08-24 18:05:00|7330.3|7323.3|7331.3|7324.3|7332.1|7325.1|7328.6|7321.6|0
1692900600000|2023-08-24 18:10:00|7331.1|7324.1|7333.1|7326.1|7333.6|7326.6|7330.6|7323.6|0
1692900900000|2023-08-24 18:15:00|7332.8|7325.8|7329.3|7322.3|7333.1|7326.1|7328.8|7321.8|0
1692901200000|2023-08-24 18:20:00|7329.1|7322.1|7330.1|7323.1|7331.6|7324.6|7328.6|7321.6|0
1692901500000|2023-08-24 18:25:00|7329.8|7322.8|7330.6|7323.6|7330.6|7323.6|7328.3|7321.3|0
1692901800000|2023-08-24 18:30:00|7330.1|7323.1|7331.1|7324.1|7332.6|7325.6|7330.1|7323.1|0
1692902100000|2023-08-24 18:35:00|7330.8|7323.8|7324.1|7317.1|7331.1|7324.1|7323.8|7316.8|0
1692902400000|2023-08-24 18:40:00|7324.3|7317.3|7325.3|7318.3|7326.1|7319.1|7323.6|7316.6|0
1692902700000|2023-08-24 18:45:00|7325.1|7318.1|7327.1|7320.1|7328.6|7321.6|7324.6|7317.6|0
1692903000000|2023-08-24 18:50:00|7327.3|7320.3|7328.6|7321.6|7329.6|7322.6|7327.3|7320.3|0
1692903300000|2023-08-24 18:55:00|7328.3|7321.3|7332.6|7325.6|7333.8|7326.8|7327.6|7320.6|0
1692903600000|2023-08-24 19:00:00|7332.3|7325.3|7331.8|7324.8|7333.3|7326.3|7330.8|7323.8|0
1692903900000|2023-08-24 19:05:00|7332.1|7325.1|7332.1|7325.1|7334.1|7327.1|7332.1|7325.1|0
1692904200000|2023-08-24 19:10:00|7331.8|7324.8|7334.1|7327.1|7334.8|7327.8|7330.8|7323.8|0
1692904500000|2023-08-24 19:15:00|7334.3|7327.3|7332.6|7325.6|7335.1|7328.1|7332.1|7325.1|0
1692904800000|2023-08-24 19:20:00|7333.1|7326.1|7330.8|7323.8|7334.6|7327.6|7330.6|7323.6|0
1692905100000|2023-08-24 19:25:00|7331.1|7324.1|7331.3|7324.3|7331.8|7324.8|7329.6|7322.6|0
1692905400000|2023-08-24 19:30:00|7331.6|7324.6|7329.8|7322.8|7332.1|7325.1|7328.1|7321.1|0
1692905700000|2023-08-24 19:35:00|7329.6|7322.6|7327.8|7320.8|7330.3|7323.3|7327.3|7320.3|0
1692906000000|2023-08-24 19:40:00|7328.1|7321.1|7325.6|7318.6|7328.6|7321.6|7325.6|7318.6|0
1692906300000|2023-08-24 19:45:00|7325.1|7318.1|7321.6|7314.6|7325.1|7318.1|7320.1|7313.1|0
1692906600000|2023-08-24 19:50:00|7321.8|7314.8|7320.8|7313.8|7323.8|7316.8|7320.1|7313.1|0
1692906900000|2023-08-24 19:55:00|7320.6|7313.6|7319.2|7312.2|7323.3|7316.3|7317.8|7310.8|0
1692907200000|2023-08-24 20:00:00|7319|7312|7320.4|7313.4|7320.8|7313.8|7313.8|7306.8|0
1692907500000|2023-08-24 20:05:00|7320.5|7313.5|7322.9|7315.9|7323.4|7316.4|7320.2|7313.2|0
1692907800000|2023-08-24 20:10:00|7323|7316|7319.9|7312.9|7323.1|7316.1|7319.9|7312.9|0
1692908100000|2023-08-24 20:15:00|7319.8|7312.8|7316.8|7309.8|7319.9|7312.9|7316.6|7309.6|0
1692908400000|2023-08-24 20:20:00|7316.9|7309.9|7319.2|7312.2|7319.5|7312.5|7316.8|7309.8|0
1692908700000|2023-08-24 20:25:00|7319.3|7312.3|7316|7309|7319.4|7312.4|7315.8|7308.8|0
1692909000000|2023-08-24 20:30:00|7316.1|7309.1|7315.3|7308.3|7317|7310|7313.9|7306.9|0
1692909300000|2023-08-24 20:35:00|7315.2|7308.2|7316.7|7309.7|7317|7310|7313.4|7306.4|0
1692909600000|2023-08-24 20:40:00|7316.6|7309.6|7316.8|7309.8|7316.8|7309.8|7315.7|7308.7|0
1692909900000|2023-08-24 20:45:00|7317|7310|7318|7311|7319.1|7312.1|7317|7310|0
1692910200000|2023-08-24 20:50:00|7317.9|7310.9|7319.3|7312.3|7319.5|7312.5|7317.7|7310.7|0
1692910500000|2023-08-24 20:55:00|7319.2|7312.2|7319.9|7312.9|7320.1|7313.1|7318.4|7311.4|0
1692910800000|2023-08-24 21:00:00|7319.7|7312.7|7320.2|7313.2|7320.3|7313.3|7319.2|7312.2|0
1692911100000|2023-08-24 21:05:00|7320|7313|7324.9|7317.9|7325.1|7318.1|7319.8|7312.8|0
1692911400000|2023-08-24 21:10:00|7324.8|7317.8|7327.6|7320.6|7328.8|7321.8|7324.1|7317.1|0
1692911700000|2023-08-24 21:15:00|7327.7|7320.7|7327.6|7320.6|7327.7|7320.7|7327.6|7320.6|0
1692912000000|2023-08-24 21:20:00|7327.7|7320.7|7328.3|7321.3|7328.6|7321.6|7327.7|7320.7|0
1692912300000|2023-08-24 21:25:00|7327.5|7320.5|7326.3|7319.3|7327.5|7320.5|7326.3|7319.3|0
1692912600000|2023-08-24 21:30:00|7326.2|7319.2|7328.3|7321.3|7328.7|7321.7|7325|7318|0
1692912900000|2023-08-24 21:35:00|7328.2|7321.2|7326.7|7319.7|7328.5|7321.5|7326.5|7319.5|0
1692913200000|2023-08-24 21:40:00|7326.8|7319.8|7326.3|7319.3|7327.3|7320.3|7326.3|7319.3|0
1692913500000|2023-08-24 21:45:00|7326.4|7319.4|7325.8|7318.8|7326.5|7319.5|7325.5|7318.5|0
1692913800000|2023-08-24 21:50:00|7325.9|7318.9|7325.8|7318.8|7326.3|7319.3|7325.8|7318.8|0
1692914100000|2023-08-24 21:55:00|7325.9|7318.9|7326.9|7319.9|7327|7320|7325.6|7318.6|0
1692914400000|2023-08-24 22:00:00|7326.5|7319.5|7328.6|7321.6|7329.7|7322.7|7326.5|7319.5|0
1692914700000|2023-08-24 22:05:00|7328.5|7321.5|7329.4|7322.4|7330.1|7323.1|7328.3|7321.3|0
1692915000000|2023-08-24 22:10:00|7329.3|7322.3|7328.6|7321.6|7329.7|7322.7|7328.3|7321.3|0
1692915300000|2023-08-24 22:15:00|7328.5|7321.5|7329.2|7322.2|7329.5|7322.5|7328.1|7321.1|0
1692915600000|2023-08-24 22:20:00|7329.3|7322.3|7327.5|7320.5|7330.4|7323.4|7326.6|7319.6|0
1692915900000|2023-08-24 22:25:00|7327.6|7320.6|7328.1|7321.1|7328.4|7321.4|7327.5|7320.5|0
1692916200000|2023-08-24 22:30:00|7328.2|7321.2|7328.4|7321.4|7328.7|7321.7|7328.1|7321.1|0
1692916500000|2023-08-24 22:35:00|7328.3|7321.3|7330.4|7323.4|7330.7|7323.7|7328.3|7321.3|0
1692916800000|2023-08-24 22:40:00|7330.3|7323.3|7329.2|7322.2|7330.3|7323.3|7328.9|7321.9|0
1692917100000|2023-08-24 22:45:00|7329.3|7322.3|7329.6|7322.6|7330.2|7323.2|7329.2|7322.2|0
1692917400000|2023-08-24 22:50:00|7329.5|7322.5|7330.1|7323.1|7330.2|7323.2|7329.2|7322.2|0
1692917700000|2023-08-24 22:55:00|7330.2|7323.2|7331.1|7324.1|7331.3|7324.3|7329.8|7322.8|0
1692918000000|2023-08-24 23:00:00|7330.8|7323.8|7328.2|7321.2|7330.8|7323.8|7328.1|7321.1|0
1692918300000|2023-08-24 23:05:00|7328.3|7321.3|7326.7|7319.7|7328.5|7321.5|7326.1|7319.1|0
1692918600000|2023-08-24 23:10:00|7326.6|7319.6|7325.5|7318.5|7326.7|7319.7|7324.3|7317.3|0
1692918900000|2023-08-24 23:15:00|7325.6|7318.6|7326.9|7319.9|7326.9|7319.9|7325.6|7318.6|0
1692919200000|2023-08-24 23:20:00|7327|7320|7327.4|7320.4|7328|7321|7326.9|7319.9|0
1692919500000|2023-08-24 23:25:00|7327.5|7320.5|7328.6|7321.6|7328.6|7321.6|7327.4|7320.4|0
1692919800000|2023-08-24 23:30:00|7328.7|7321.7|7329.4|7322.4|7329.5|7322.5|7328.7|7321.7|0
1692920100000|2023-08-24 23:35:00|7328.9|7321.9|7329.8|7322.8|7329.8|7322.8|7328.7|7321.7|0
1692920400000|2023-08-24 23:40:00|7329.7|7322.7|7329.9|7322.9|7329.9|7322.9|7329|7322|0
1692920700000|2023-08-24 23:45:00|7330.2|7323.2|7329.9|7322.9|7330.2|7323.2|7329.6|7322.6|0
1692921000000|2023-08-24 23:50:00|7329.8|7322.8|7328.1|7321.1|7329.8|7322.8|7328.1|7321.1|0
1692921300000|2023-08-24 23:55:00|7328.2|7321.2|7328.1|7321.1|7328.5|7321.5|7327.2|7320.2|0
1692921600000|2023-08-25 00:00:00|7328.4|7321.4|7326.1|7319.1|7328.4|7321.4|7317.4|7310.4|0
1692921900000|2023-08-25 00:05:00|7325.9|7318.9|7327.6|7320.6|7328.6|7321.6|7324.6|7317.6|0
1692922200000|2023-08-25 00:10:00|7327.1|7320.1|7327.6|7320.6|7328.6|7321.6|7326.1|7319.1|0
1692922500000|2023-08-25 00:15:00|7327.4|7320.4|7327.9|7320.9|7328.1|7321.1|7324.9|7317.9|0
1692922800000|2023-08-25 00:20:00|7328.1|7321.1|7327.4|7320.4|7328.4|7321.4|7325.6|7318.6|0
1692923100000|2023-08-25 00:25:00|7327.1|7320.1|7329.9|7322.9|7331.1|7324.1|7327.1|7320.1|0
1692923400000|2023-08-25 00:30:00|7331.1|7324.1|7331.1|7324.1|7331.9|7324.9|7329.6|7322.6|0
1692923700000|2023-08-25 00:35:00|7331.4|7324.4|7328.6|7321.6|7331.6|7324.6|7328.6|7321.6|0
1692924000000|2023-08-25 00:40:00|7328.9|7321.9|7329.6|7322.6|7329.6|7322.6|7328.6|7321.6|0
1692924300000|2023-08-25 00:45:00|7329.1|7322.1|7331.6|7324.6|7331.6|7324.6|7329.1|7322.1|0
1692924600000|2023-08-25 00:50:00|7331.9|7324.9|7331.9|7324.9|7332.6|7325.6|7330.9|7323.9|0
1692924900000|2023-08-25 00:55:00|7332.1|7325.1|7330.9|7323.9|7332.1|7325.1|7330.9|7323.9|0
1692925200000|2023-08-25 01:00:00|7331.1|7324.1|7333.1|7326.1|7334.1|7327.1|7331.1|7324.1|0
1692925500000|2023-08-25 01:05:00|7332.9|7325.9|7332.9|7325.9|7333.4|7326.4|7332.6|7325.6|0
1692925800000|2023-08-25 01:10:00|7333.1|7326.1|7334.6|7327.6|7334.6|7327.6|7332.4|7325.4|0
1692926100000|2023-08-25 01:15:00|7334.9|7327.9|7335.6|7328.6|7335.6|7328.6|7333.1|7326.1|0
1692926400000|2023-08-25 01:20:00|7335.4|7328.4|7335.4|7328.4|7335.9|7328.9|7334.1|7327.1|0
1692926700000|2023-08-25 01:25:00|7335.1|7328.1|7335.1|7328.1|7335.9|7328.9|7334.6|7327.6|0
1692927000000|2023-08-25 01:30:00|7335.4|7328.4|7333.1|7326.1|7335.4|7328.4|7331.9|7324.9|0
1692927300000|2023-08-25 01:35:00|7333.6|7326.6|7329.4|7322.4|7333.6|7326.6|7328.1|7321.1|0
1692927600000|2023-08-25 01:40:00|7329.6|7322.6|7329.6|7322.6|7331.6|7324.6|7329.1|7322.1|0
1692927900000|2023-08-25 01:45:00|7329.9|7322.9|7330.9|7323.9|7331.9|7324.9|7328.9|7321.9|0
1692928200000|2023-08-25 01:50:00|7331.4|7324.4|7333.6|7326.6|7334.1|7327.1|7331.4|7324.4|0
1692928500000|2023-08-25 01:55:00|7332.9|7325.9|7334.9|7327.9|7334.9|7327.9|7332.6|7325.6|0
1692928800000|2023-08-25 02:00:00|7334.6|7327.6|7333.9|7326.9|7335.9|7328.9|7333.1|7326.1|0
1692929100000|2023-08-25 02:05:00|7333.6|7326.6|7332.6|7325.6|7333.9|7326.9|7331.9|7324.9|0
1692929400000|2023-08-25 02:10:00|7332.4|7325.4|7334.4|7327.4|7334.6|7327.6|7331.9|7324.9|0
1692929700000|2023-08-25 02:15:00|7334.6|7327.6|7332.9|7325.9|7335.4|7328.4|7332.6|7325.6|0
1692930000000|2023-08-25 02:20:00|7332.6|7325.6|7332.1|7325.1|7333.6|7326.6|7331.6|7324.6|0
1692930300000|2023-08-25 02:25:00|7331.9|7324.9|7332.4|7325.4|7332.4|7325.4|7328.6|7321.6|0
1692930600000|2023-08-25 02:30:00|7332.1|7325.1|7332.6|7325.6|7332.9|7325.9|7331.6|7324.6|0
1692930900000|2023-08-25 02:35:00|7332.4|7325.4|7330.9|7323.9|7333.1|7326.1|7330.6|7323.6|0
1692931200000|2023-08-25 02:40:00|7330.6|7323.6|7330.9|7323.9|7331.1|7324.1|7330.1|7323.1|0
1692931500000|2023-08-25 02:45:00|7331.1|7324.1|7330.9|7323.9|7331.1|7324.1|7329.4|7322.4|0
1692931800000|2023-08-25 02:50:00|7331.1|7324.1|7331.1|7324.1|7333.6|7326.6|7330.6|7323.6|0
1692932100000|2023-08-25 02:55:00|7331.4|7324.4|7331.9|7324.9|7332.4|7325.4|7331.1|7324.1|0
1692932400000|2023-08-25 03:00:00|7332.4|7325.4|7333.1|7326.1|7333.4|7326.4|7331.6|7324.6|0
1692932700000|2023-08-25 03:05:00|7333.4|7326.4|7331.6|7324.6|7333.4|7326.4|7331.6|7324.6|0
1692933000000|2023-08-25 03:10:00|7331.1|7324.1|7331.9|7324.9|7332.4|7325.4|7331.1|7324.1|0
1692933300000|2023-08-25 03:15:00|7332.1|7325.1|7331.1|7324.1|7332.4|7325.4|7330.1|7323.1|0
1692933600000|2023-08-25 03:20:00|7331.6|7324.6|7330.6|7323.6|7331.9|7324.9|7330.1|7323.1|0
1692933900000|2023-08-25 03:25:00|7330.9|7323.9|7330.9|7323.9|7331.4|7324.4|7330.6|7323.6|0
1692934200000|2023-08-25 03:30:00|7330.6|7323.6|7332.1|7325.1|7332.9|7325.9|7330.1|7323.1|0
1692934500000|2023-08-25 03:35:00|7331.9|7324.9|7331.6|7324.6|7332.4|7325.4|7331.1|7324.1|0
1692934800000|2023-08-25 03:40:00|7331.9|7324.9|7331.4|7324.4|7331.9|7324.9|7330.9|7323.9|0
1692935100000|2023-08-25 03:45:00|7331.6|7324.6|7333.1|7326.1|7333.4|7326.4|7331.4|7324.4|0
1692935400000|2023-08-25 03:50:00|7332.6|7325.6|7333.6|7326.6|7333.6|7326.6|7331.6|7324.6|0
1692935700000|2023-08-25 03:55:00|7333.9|7326.9|7333.9|7326.9|7333.9|7326.9|7332.4|7325.4|0
1692936000000|2023-08-25 04:00:00|7334.4|7327.4|7333.9|7326.9|7335.1|7328.1|7333.9|7326.9|0
1692936300000|2023-08-25 04:05:00|7334.1|7327.1|7334.1|7327.1|7334.1|7327.1|7333.6|7326.6|0
1692936600000|2023-08-25 04:10:00|7334.4|7327.4|7334.6|7327.6|7335.1|7328.1|7334.1|7327.1|0
1692936900000|2023-08-25 04:15:00|7334.9|7327.9|7335.1|7328.1|7335.6|7328.6|7334.6|7327.6|0
1692937200000|2023-08-25 04:20:00|7334.9|7327.9|7333.9|7326.9|7335.4|7328.4|7333.9|7326.9|0
1692937500000|2023-08-25 04:25:00|7334.1|7327.1|7332.6|7325.6|7334.4|7327.4|7332.6|7325.6|0
1692937800000|2023-08-25 04:30:00|7332.1|7325.1|7333.6|7326.6|7333.6|7326.6|7332.1|7325.1|0
1692938100000|2023-08-25 04:35:00|7334.1|7327.1|7333.6|7326.6|7334.1|7327.1|7332.1|7325.1|0
1692938400000|2023-08-25 04:40:00|7333.4|7326.4|7331.6|7324.6|7333.4|7326.4|7331.1|7324.1|0
1692938700000|2023-08-25 04:45:00|7331.9|7324.9|7332.1|7325.1|7332.6|7325.6|7331.6|7324.6|0
1692939000000|2023-08-25 04:50:00|7332.4|7325.4|7332.6|7325.6|7332.6|7325.6|7331.6|7324.6|0
1692939300000|2023-08-25 04:55:00|7332.9|7325.9|7331.1|7324.1|7332.9|7325.9|7331.1|7324.1|0
1692939600000|2023-08-25 05:00:00|7331.9|7324.9|7332.1|7325.1|7332.6|7325.6|7331.1|7324.1|0
1692939900000|2023-08-25 05:05:00|7331.9|7324.9|7330.1|7323.1|7332.1|7325.1|7330.1|7323.1|0
1692940200000|2023-08-25 05:10:00|7329.9|7322.9|7330.9|7323.9|7331.4|7324.4|7329.9|7322.9|0
1692940500000|2023-08-25 05:15:00|7331.1|7324.1|7331.1|7324.1|7332.4|7325.4|7330.1|7323.1|0
1692940800000|2023-08-25 05:20:00|7330.6|7323.6|7328.1|7321.1|7330.9|7323.9|7328.1|7321.1|0
1692941100000|2023-08-25 05:25:00|7328.4|7321.4|7327.1|7320.1|7329.6|7322.6|7326.4|7319.4|0
1692941400000|2023-08-25 05:30:00|7327.4|7320.4|7325.4|7318.4|7327.4|7320.4|7325.1|7318.1|0
1692941700000|2023-08-25 05:35:00|7325.6|7318.6|7327.4|7320.4|7327.6|7320.6|7325.6|7318.6|0
1692942000000|2023-08-25 05:40:00|7327.6|7320.6|7327.9|7320.9|7328.1|7321.1|7326.9|7319.9|0
1692942300000|2023-08-25 05:45:00|7328.1|7321.1|7325.1|7318.1|7328.9|7321.9|7324.6|7317.6|0
1692942600000|2023-08-25 05:50:00|7325.4|7318.4|7334.1|7327.1|7335.9|7328.9|7325.4|7318.4|0
1692942900000|2023-08-25 05:55:00|7334.4|7327.4|7336.9|7329.9|7336.9|7329.9|7332.4|7325.4|0
1692943200000|2023-08-25 06:00:00|7339.6|7332.6|7350.9|7343.9|7355.1|7348.1|7338.6|7331.6|0
1692943500000|2023-08-25 06:05:00|7350.6|7343.6|7343.6|7336.6|7350.6|7343.6|7343.4|7336.4|0
1692943800000|2023-08-25 06:10:00|7343.4|7336.4|7345.4|7338.4|7345.6|7338.6|7341.6|7334.6|0
1692944100000|2023-08-25 06:15:00|7345.1|7338.1|7346.9|7339.9|7348.4|7341.4|7343.9|7336.9|0
1692944400000|2023-08-25 06:20:00|7346.6|7339.6|7338.6|7331.6|7346.9|7339.9|7337.4|7330.4|0
1692944700000|2023-08-25 06:25:00|7338.9|7331.9|7334.1|7327.1|7340.4|7333.4|7333.9|7326.9|0
1692945000000|2023-08-25 06:30:00|7334.4|7327.4|7340.1|7333.1|7340.9|7333.9|7334.4|7327.4|0
1692945300000|2023-08-25 06:35:00|7339.9|7332.9|7338.6|7331.6|7340.4|7333.4|7336.4|7329.4|0
1692945600000|2023-08-25 06:40:00|7338.1|7331.1|7342.4|7335.4|7342.4|7335.4|7337.6|7330.6|0
1692945900000|2023-08-25 06:45:00|7342.9|7335.9|7340.6|7333.6|7344.9|7337.9|7340.1|7333.1|0
1692946200000|2023-08-25 06:50:00|7340.4|7333.4|7339.9|7332.9|7341.4|7334.4|7339.1|7332.1|0
1692946500000|2023-08-25 06:55:00|7339.4|7332.4|7339.4|7332.4|7343.9|7336.9|7337.4|7330.4|0
1692946800000|2023-08-25 07:00:00|7340.6|7333.6|7348.4|7341.4|7351.6|7344.6|7336.9|7329.9|0
1692947100000|2023-08-25 07:05:00|7347.9|7340.9|7349.9|7342.9|7355.9|7348.9|7346.9|7339.9|0
1692947400000|2023-08-25 07:10:00|7350.4|7343.4|7350.9|7343.9|7352.4|7345.4|7347.1|7340.1|0
1692947700000|2023-08-25 07:15:00|7351.1|7344.1|7356.9|7349.9|7358.9|7351.9|7351.1|7344.1|0
1692948000000|2023-08-25 07:20:00|7357.4|7350.4|7357.4|7350.4|7358.6|7351.6|7354.9|7347.9|0
1692948300000|2023-08-25 07:25:00|7357.6|7350.6|7358.9|7351.9|7361.4|7354.4|7356.4|7349.4|0
1692948600000|2023-08-25 07:30:00|7359.4|7352.4|7358.4|7351.4|7361.4|7354.4|7356.4|7349.4|0
1692948900000|2023-08-25 07:35:00|7358.1|7351.1|7356.6|7349.6|7358.9|7351.9|7354.4|7347.4|0
1692949200000|2023-08-25 07:40:00|7355.6|7348.6|7354.6|7347.6|7356.3|7349.3|7352.1|7345.1|0
1692949500000|2023-08-25 07:45:00|7355.1|7348.1|7354.3|7347.3|7356.3|7349.3|7351.1|7344.1|0
1692949800000|2023-08-25 07:50:00|7354.1|7347.1|7353.6|7346.6|7355.8|7348.8|7351.1|7344.1|0
1692950100000|2023-08-25 07:55:00|7353.8|7346.8|7355.6|7348.6|7357.6|7350.6|7352.6|7345.6|0
1692950400000|2023-08-25 08:00:00|7355.8|7348.8|7359.6|7352.6|7360.6|7353.6|7355.6|7348.6|0
1692950700000|2023-08-25 08:05:00|7359.3|7352.3|7355.3|7348.3|7361.1|7354.1|7353.1|7346.1|0
1692951000000|2023-08-25 08:10:00|7355.6|7348.6|7356.3|7349.3|7357.3|7350.3|7354.1|7347.1|0
1692951300000|2023-08-25 08:15:00|7356.6|7349.6|7356.3|7349.3|7357.6|7350.6|7353.6|7346.6|0
1692951600000|2023-08-25 08:20:00|7356.1|7349.1|7361.8|7354.8|7363.8|7356.8|7355.6|7348.6|0
1692951900000|2023-08-25 08:25:00|7361.6|7354.6|7357.8|7350.8|7363.3|7356.3|7357.1|7350.1|0
1692952200000|2023-08-25 08:30:00|7358.1|7351.1|7360.1|7353.1|7360.8|7353.8|7357.8|7350.8|0
1692952500000|2023-08-25 08:35:00|7359.6|7352.6|7360.3|7353.3|7362.8|7355.8|7358.6|7351.6|0
1692952800000|2023-08-25 08:40:00|7360.6|7353.6|7357.1|7350.1|7361.6|7354.6|7356.1|7349.1|0
1692953100000|2023-08-25 08:45:00|7357.3|7350.3|7349.8|7342.8|7357.8|7350.8|7349.6|7342.6|0
1692953400000|2023-08-25 08:50:00|7350.1|7343.1|7356.6|7349.6|7357.1|7350.1|7350.1|7343.1|0
1692953700000|2023-08-25 08:55:00|7356.1|7349.1|7360.1|7353.1|7360.1|7353.1|7355.3|7348.3|0
1692954000000|2023-08-25 09:00:00|7360.6|7353.6|7361.6|7354.6|7363.3|7356.3|7358.6|7351.6|0
1692954300000|2023-08-25 09:05:00|7361.8|7354.8|7357.6|7350.6|7361.8|7354.8|7356.3|7349.3|0
1692954600000|2023-08-25 09:10:00|7358.1|7351.1|7358.1|7351.1|7360.3|7353.3|7356.6|7349.6|0
1692954900000|2023-08-25 09:15:00|7358.3|7351.3|7354.6|7347.6|7358.6|7351.6|7353.1|7346.1|0
1692955200000|2023-08-25 09:20:00|7355.1|7348.1|7357.1|7350.1|7357.1|7350.1|7354.1|7347.1|0
1692955500000|2023-08-25 09:25:00|7356.8|7349.8|7362.1|7355.1|7362.6|7355.6|7356.6|7349.6|0
1692955800000|2023-08-25 09:30:00|7362.6|7355.6|7358.6|7351.6|7363.1|7356.1|7357.3|7350.3|0
1692956100000|2023-08-25 09:35:00|7359.3|7352.3|7361.6|7354.6|7362.6|7355.6|7358.1|7351.1|0
1692956400000|2023-08-25 09:40:00|7362.1|7355.1|7363.1|7356.1|7364.6|7357.6|7361.1|7354.1|0
1692956700000|2023-08-25 09:45:00|7363.3|7356.3|7363.6|7356.6|7365.1|7358.1|7362.6|7355.6|0
1692957000000|2023-08-25 09:50:00|7363.8|7356.8|7362.8|7355.8|7364.6|7357.6|7361.6|7354.6|0
1692957300000|2023-08-25 09:55:00|7362.6|7355.6|7362.8|7355.8|7363.8|7356.8|7360.8|7353.8|0
1692957600000|2023-08-25 10:00:00|7363.1|7356.1|7367.6|7360.6|7368.1|7361.1|7363.1|7356.1|0
1692957900000|2023-08-25 10:05:00|7367.8|7360.8|7368.6|7361.6|7368.6|7361.6|7366.3|7359.3|0
1692958200000|2023-08-25 10:10:00|7368.3|7361.3|7366.1|7359.1|7369.3|7362.3|7365.6|7358.6|0
1692958500000|2023-08-25 10:15:00|7366.3|7359.3|7368.6|7361.6|7371.3|7364.3|7366.3|7359.3|0
1692958800000|2023-08-25 10:20:00|7368.3|7361.3|7369.8|7362.8|7369.8|7362.8|7367.6|7360.6|0
1692959100000|2023-08-25 10:25:00|7370.1|7363.1|7371.6|7364.6|7372.8|7365.8|7369.8|7362.8|0
1692959400000|2023-08-25 10:30:00|7372.1|7365.1|7370.1|7363.1|7372.8|7365.8|7369.6|7362.6|0
1692959700000|2023-08-25 10:35:00|7371.1|7364.1|7372.8|7365.8|7373.1|7366.1|7370.3|7363.3|0
1692960000000|2023-08-25 10:40:00|7372.6|7365.6|7370.1|7363.1|7373.8|7366.8|7370.1|7363.1|0
1692960300000|2023-08-25 10:45:00|7370.3|7363.3|7373.1|7366.1|7374.8|7367.8|7370.1|7363.1|0
1692960600000|2023-08-25 10:50:00|7373.3|7366.3|7370.6|7363.6|7373.6|7366.6|7369.6|7362.6|0
1692960900000|2023-08-25 10:55:00|7370.1|7363.1|7370.6|7363.6|7371.8|7364.8|7369.1|7362.1|0
1692961200000|2023-08-25 11:00:00|7369.8|7362.8|7371.6|7364.6|7372.8|7365.8|7368.6|7361.6|0
1692961500000|2023-08-25 11:05:00|7371.8|7364.8|7370.6|7363.6|7373.6|7366.6|7370.1|7363.1|0
1692961800000|2023-08-25 11:10:00|7370.8|7363.8|7369.8|7362.8|7371.8|7364.8|7369.1|7362.1|0
1692962100000|2023-08-25 11:15:00|7369.6|7362.6|7371.1|7364.1|7371.3|7364.3|7369.1|7362.1|0
1692962400000|2023-08-25 11:20:00|7370.6|7363.6|7372.6|7365.6|7372.6|7365.6|7370.1|7363.1|0
1692962700000|2023-08-25 11:25:00|7372.3|7365.3|7371.8|7364.8|7374.1|7367.1|7371.6|7364.6|0
1692963000000|2023-08-25 11:30:00|7371.6|7364.6|7369.1|7362.1|7372.1|7365.1|7369.1|7362.1|0
1692963300000|2023-08-25 11:35:00|7368.8|7361.8|7370.1|7363.1|7370.1|7363.1|7366.6|7359.6|0
1692963600000|2023-08-25 11:40:00|7371|7364|7373|7366|7373|7366|7370.7|7363.7|0
1692963900000|2023-08-25 11:45:00|7373.2|7366.2|7373.5|7366.5|7374.2|7367.2|7372.5|7365.5|0
1692964200000|2023-08-25 11:50:00|7373|7366|7374|7367|7374.7|7367.7|7372|7365|0
1692964500000|2023-08-25 11:55:00|7374.2|7367.2|7376.5|7369.5|7377|7370|7374|7367|0
1692964800000|2023-08-25 12:00:00|7376.7|7369.7|7379.5|7372.5|7380|7373|7375.5|7368.5|0
1692965100000|2023-08-25 12:05:00|7379|7372|7383.2|7376.2|7383.5|7376.5|7378|7371|0
1692965400000|2023-08-25 12:10:00|7383|7376|7387.5|7380.5|7387.7|7380.7|7383|7376|0
1692965700000|2023-08-25 12:15:00|7388|7381|7388.5|7381.5|7390|7383|7387.5|7380.5|0
1692966000000|2023-08-25 12:20:00|7388.7|7381.7|7388.5|7381.5|7390|7383|7387.2|7380.2|0
1692966300000|2023-08-25 12:25:00|7389|7382|7393|7386|7393.5|7386.5|7389|7382|0
1692966600000|2023-08-25 12:30:00|7392.5|7385.5|7387.5|7380.5|7394|7387|7387.2|7380.2|0
1692966900000|2023-08-25 12:35:00|7387.7|7380.7|7387.5|7380.5|7389.2|7382.2|7386.5|7379.5|0
1692967200000|2023-08-25 12:40:00|7386.7|7379.7|7389.5|7382.5|7390.5|7383.5|7386.5|7379.5|0
1692967500000|2023-08-25 12:45:00|7389|7382|7387.5|7380.5|7389.5|7382.5|7387|7380|0
1692967800000|2023-08-25 12:50:00|7387|7380|7386.5|7379.5|7387.5|7380.5|7384|7377|0
1692968100000|2023-08-25 12:55:00|7387|7380|7385.5|7378.5|7387|7380|7383.5|7376.5|0
1692968400000|2023-08-25 13:00:00|7385|7378|7383|7376|7386|7379|7381.7|7374.7|0
1692968700000|2023-08-25 13:05:00|7382.5|7375.5|7379|7372|7382.5|7375.5|7377.5|7370.5|0
1692969000000|2023-08-25 13:10:00|7379.2|7372.2|7379|7372|7380.5|7373.5|7377.5|7370.5|0
1692969300000|2023-08-25 13:15:00|7378.5|7371.5|7372.7|7365.7|7378.5|7371.5|7371|7364|0
1692969600000|2023-08-25 13:20:00|7373|7366|7372.7|7365.7|7373.7|7366.7|7371|7364|0
1692969900000|2023-08-25 13:25:00|7373|7366|7374.7|7367.7|7375|7368|7372|7365|0
1692970200000|2023-08-25 13:30:00|7374.5|7367.5|7374|7367|7378.5|7371.5|7373|7366|0
1692970500000|2023-08-25 13:35:00|7373.7|7366.7|7371|7364|7374.7|7367.7|7367|7360|0
1692970800000|2023-08-25 13:40:00|7371.2|7364.2|7365.2|7358.2|7372.5|7365.5|7363|7356|0
1692971100000|2023-08-25 13:45:00|7364.5|7357.5|7363.5|7356.5|7368.5|7361.5|7362.5|7355.5|0
1692971400000|2023-08-25 13:50:00|7363.2|7356.2|7358.7|7351.7|7364|7357|7358.5|7351.5|0
1692971700000|2023-08-25 13:55:00|7358.5|7351.5|7356|7349|7359.7|7352.7|7353.5|7346.5|0
1692972000000|2023-08-25 14:00:00|7355.7|7348.7|7349.7|7342.7|7357.5|7350.5|7348.7|7341.7|0
1692972300000|2023-08-25 14:05:00|7349.5|7342.5|7342.7|7335.7|7352.5|7345.5|7341.5|7334.5|0
1692972600000|2023-08-25 14:10:00|7343.2|7336.2|7351.7|7344.7|7352.5|7345.5|7341.5|7334.5|0
1692972900000|2023-08-25 14:15:00|7352|7345|7349|7342|7364|7357|7348.5|7341.5|0
1692973200000|2023-08-25 14:20:00|7349.2|7342.2|7345|7338|7352|7345|7344.2|7337.2|0
1692973500000|2023-08-25 14:25:00|7344.5|7337.5|7347.5|7340.5|7349.5|7342.5|7341.5|7334.5|0
1692973800000|2023-08-25 14:30:00|7347.7|7340.7|7346.2|7339.2|7352|7345|7345.2|7338.2|0
1692974100000|2023-08-25 14:35:00|7346.5|7339.5|7342.5|7335.5|7349.2|7342.2|7342|7335|0
1692974400000|2023-08-25 14:40:00|7342.7|7335.7|7334.7|7327.7|7346.7|7339.7|7334.5|7327.5|0
1692974700000|2023-08-25 14:45:00|7335|7328|7334.7|7327.7|7338|7331|7333|7326|0
1692975000000|2023-08-25 14:50:00|7334.5|7327.5|7332.7|7325.7|7339.2|7332.2|7332.5|7325.5|0
1692975300000|2023-08-25 14:55:00|7333|7326|7332.5|7325.5|7335.7|7328.7|7332|7325|0
1692975600000|2023-08-25 15:00:00|7333|7326|7330.2|7323.2|7335.7|7328.7|7330.2|7323.2|0
1692975900000|2023-08-25 15:05:00|7330|7323|7337.7|7330.7|7339.5|7332.5|7329.2|7322.2|0
1692976200000|2023-08-25 15:10:00|7338|7331|7338.5|7331.5|7343.5|7336.5|7337.7|7330.7|0
1692976500000|2023-08-25 15:15:00|7338|7331|7341.7|7334.7|7342|7335|7336.5|7329.5|0
1692976800000|2023-08-25 15:20:00|7341.5|7334.5|7341|7334|7341.5|7334.5|7337|7330|0
1692977100000|2023-08-25 15:25:00|7342.7|7335.7|7348.5|7341.5|7350.5|7343.5|7342|7335|0
1692977400000|2023-08-25 15:30:00|7348.2|7341.2|7342.5|7335.5|7348.2|7341.2|7338.2|7331.2|0
1692977700000|2023-08-25 15:35:00|7342|7335|7346.5|7339.5|7347.7|7340.7|7340.2|7333.2|0
1692978000000|2023-08-25 15:40:00|7347|7340|7341.5|7334.5|7347|7340|7340.2|7333.2|0
1692978300000|2023-08-25 15:45:00|7342|7335|7339.5|7332.5|7342|7335|7337.5|7330.5|0
1692978600000|2023-08-25 15:50:00|7340|7333|7340|7333|7341.5|7334.5|7336.2|7329.2|0
1692978900000|2023-08-25 15:55:00|7339.7|7332.7|7338|7331|7340|7333|7333|7326|0
1692979200000|2023-08-25 16:00:00|7337.7|7330.7|7342.2|7335.2|7343|7336|7337.7|7330.7|0
1692979500000|2023-08-25 16:05:00|7343|7336|7342.5|7335.5|7344.5|7337.5|7339.5|7332.5|0
1692979800000|2023-08-25 16:10:00|7342.7|7335.7|7341.2|7334.2|7344|7337|7339.5|7332.5|0
1692980100000|2023-08-25 16:15:00|7341|7334|7342|7335|7342.5|7335.5|7338.7|7331.7|0
1692980400000|2023-08-25 16:20:00|7342.5|7335.5|7347.5|7340.5|7348|7341|7341|7334|0
1692980700000|2023-08-25 16:25:00|7347.2|7340.2|7351.5|7344.5|7351.5|7344.5|7347|7340|0
1692981000000|2023-08-25 16:30:00|7351.2|7344.2|7351.5|7344.5|7354.5|7347.5|7349.7|7342.7|0
1692981300000|2023-08-25 16:35:00|7352|7345|7351.5|7344.5|7353.5|7346.5|7350.7|7343.7|0
1692981600000|2023-08-25 16:40:00|7351.7|7344.7|7350.2|7343.2|7352.5|7345.5|7349.2|7342.2|0
1692981900000|2023-08-25 16:45:00|7350|7343|7351.5|7344.5|7352|7345|7349|7342|0
1692982200000|2023-08-25 16:50:00|7351.2|7344.2|7348.7|7341.7|7352.5|7345.5|7348.2|7341.2|0
1692982500000|2023-08-25 16:55:00|7348.5|7341.5|7352.5|7345.5|7352.7|7345.7|7348|7341|0
1692982800000|2023-08-25 17:00:00|7352|7345|7354|7347|7355|7348|7351.5|7344.5|0
1692983100000|2023-08-25 17:05:00|7353.7|7346.7|7352|7345|7355|7348|7352|7345|0
1692983400000|2023-08-25 17:10:00|7351.5|7344.5|7354.2|7347.2|7354.5|7347.5|7349.5|7342.5|0
1692983700000|2023-08-25 17:15:00|7354|7347|7349.7|7342.7|7355.2|7348.2|7349.5|7342.5|0
1692984000000|2023-08-25 17:20:00|7350|7343|7345.7|7338.7|7350|7343|7345|7338|0
1692984300000|2023-08-25 17:25:00|7345.5|7338.5|7347.2|7340.2|7347.2|7340.2|7343.7|7336.7|0
1692984600000|2023-08-25 17:30:00|7346.5|7339.5|7342|7335|7347|7340|7341.7|7334.7|0
1692984900000|2023-08-25 17:35:00|7341.7|7334.7|7340.7|7333.7|7343|7336|7340.5|7333.5|0
1692985200000|2023-08-25 17:40:00|7340.5|7333.5|7344|7337|7344.5|7337.5|7340.5|7333.5|0
1692985500000|2023-08-25 17:45:00|7343.5|7336.5|7344.5|7337.5|7345|7338|7341.5|7334.5|0
1692985800000|2023-08-25 17:50:00|7344.7|7337.7|7349.5|7342.5|7349.5|7342.5|7344.2|7337.2|0
1692986100000|2023-08-25 17:55:00|7349.7|7342.7|7352|7345|7352|7345|7348.7|7341.7|0
1692986400000|2023-08-25 18:00:00|7351.5|7344.5|7351.5|7344.5|7353|7346|7350.2|7343.2|0
1692986700000|2023-08-25 18:05:00|7351.2|7344.2|7353|7346|7354|7347|7351.2|7344.2|0
1692987000000|2023-08-25 18:10:00|7352.5|7345.5|7356|7349|7356.5|7349.5|7351.5|7344.5|0
1692987300000|2023-08-25 18:15:00|7356.2|7349.2|7358.7|7351.7|7359.5|7352.5|7354|7347|0
1692987600000|2023-08-25 18:20:00|7359|7352|7361|7354|7362.5|7355.5|7359|7352|0
1692987900000|2023-08-25 18:25:00|7361.2|7354.2|7364.2|7357.2|7364.7|7357.7|7361|7354|0
1692988200000|2023-08-25 18:30:00|7364.5|7357.5|7365.7|7358.7|7366|7359|7363.5|7356.5|0
1692988500000|2023-08-25 18:35:00|7366|7359|7366|7359|7368.5|7361.5|7365|7358|0
1692988800000|2023-08-25 18:40:00|7366.2|7359.2|7364|7357|7367|7360|7363.5|7356.5|0
1692989100000|2023-08-25 18:45:00|7364.2|7357.2|7366.5|7359.5|7367|7360|7363|7356|0
1692989400000|2023-08-25 18:50:00|7366.7|7359.7|7368.2|7361.2|7368.2|7361.2|7365.5|7358.5|0
1692989700000|2023-08-25 18:55:00|7368.5|7361.5|7371|7364|7371|7364|7368.2|7361.2|0
1692990000000|2023-08-25 19:00:00|7370.7|7363.7|7371.2|7364.2|7374|7367|7369.5|7362.5|0
1692990300000|2023-08-25 19:05:00|7371|7364|7371.7|7364.7|7372.5|7365.5|7368.7|7361.7|0
1692990600000|2023-08-25 19:10:00|7372|7365|7370.2|7363.2|7372.5|7365.5|7370|7363|0
1692990900000|2023-08-25 19:15:00|7370.5|7363.5|7370.7|7363.7|7372.7|7365.7|7369.7|7362.7|0
1692991200000|2023-08-25 19:20:00|7370.5|7363.5|7373.2|7366.2|7374|7367|7370.5|7363.5|0
1692991500000|2023-08-25 19:25:00|7373.5|7366.5|7372.2|7365.2|7374|7367|7371.7|7364.7|0
1692991800000|2023-08-25 19:30:00|7372|7365|7371.2|7364.2|7372.5|7365.5|7370.5|7363.5|0
1692992100000|2023-08-25 19:35:00|7371.5|7364.5|7370.2|7363.2|7372.2|7365.2|7368.5|7361.5|0
1692992400000|2023-08-25 19:40:00|7370|7363|7371.2|7364.2|7371.5|7364.5|7368.7|7361.7|0
1692992700000|2023-08-25 19:45:00|7371|7364|7367.5|7360.5|7372.5|7365.5|7367.5|7360.5|0
1692993000000|2023-08-25 19:50:00|7366|7359|7364.5|7357.5|7367|7360|7363.5|7356.5|0
1692993300000|2023-08-25 19:55:00|7365.5|7358.5|7368.1|7361.1|7370|7363|7364|7357|0
1692993600000|2023-08-25 20:00:00|7368.5|7361.5|7368.8|7361.8|7372.8|7365.8|7368.2|7361.2|0
1692993900000|2023-08-25 20:05:00|7368.9|7361.9|7367.5|7360.5|7369|7362|7367.4|7360.4|0
1692994200000|2023-08-25 20:10:00|7367.4|7360.4|7369.1|7362.1|7369.1|7362.1|7366.9|7359.9|0
1692994500000|2023-08-25 20:15:00|7368.9|7361.9|7368.2|7361.2|7368.9|7361.9|7367.9|7360.9|0
1692994800000|2023-08-25 20:20:00|7368.3|7361.3|7368.5|7361.5|7369|7362|7368.2|7361.2|0
1692995100000|2023-08-25 20:25:00|7368.4|7361.4|7368.8|7361.8|7368.9|7361.9|7367.8|7360.8|0
1692995400000|2023-08-25 20:30:00|7368.6|7361.6|7369.1|7362.1|7369.4|7362.4|7368.6|7361.6|0
1692995700000|2023-08-25 20:35:00|7369|7362|7368.4|7361.4|7369.1|7362.1|7367.9|7360.9|0
1692996000000|2023-08-25 20:40:00|7368.6|7361.6|7368|7361|7368.9|7361.9|7367.4|7360.4|0
1692996300000|2023-08-25 20:45:00|7367.8|7360.8|7367.8|7360.8|7368.1|7361.1|7367.5|7360.5|0
1692996600000|2023-08-25 20:50:00|7367.9|7360.9|7367.4|7360.4|7368.2|7361.2|7367.4|7360.4|0
1692996900000|2023-08-25 20:55:00|7367.3|7360.3|7365.9|7358.9|7367.4|7360.4|7365.2|7358.2|0
1693033500000|2023-08-26 07:05:00|7365.8|7358.8|7365.8|7358.8|7365.8|7358.8|7365.8|7358.8|0
1693034700000|2023-08-26 07:25:00|7364.8|7357.8|7364.8|7357.8|7364.8|7357.8|7364.8|7357.8|0
1693044900000|2023-08-26 10:15:00|7365.2|7358.2|7365.2|7358.2|7365.2|7358.2|7365.2|7358.2|0
1693077300000|2023-08-26 19:15:00|7363.2|7356.2|7363.2|7356.2|7363.2|7356.2|7363.2|7356.2|0
1693133400000|2023-08-27 10:50:00|7364.9|7357.9|7364.9|7357.9|7364.9|7357.9|7364.9|7357.9|0
1693138200000|2023-08-27 12:10:00|7365.2|7358.2|7366.9|7359.9|7366.9|7359.9|7365.2|7358.2|0
1693138500000|2023-08-27 12:15:00|7368.6|7361.6|7368.6|7361.6|7368.6|7361.6|7368.6|7361.6|0
1693140900000|2023-08-27 12:55:00|7368.8|7361.8|7368.8|7361.8|7368.8|7361.8|7368.8|7361.8|0
1693144500000|2023-08-27 13:55:00|7369|7362|7369|7362|7369|7362|7369|7362|0
1693144800000|2023-08-27 14:00:00|7374|7367|7374|7367|7374|7367|7374|7367|0
1693148100000|2023-08-27 14:55:00|7377.4|7370.4|7377.3|7370.3|7377.4|7370.4|7377.3|7370.3|0
1693149000000|2023-08-27 15:10:00|7374.8|7367.8|7374.8|7367.8|7374.8|7367.8|7374.8|7367.8|0
1693161600000|2023-08-27 18:40:00|7376.8|7369.8|7376.7|7369.7|7376.8|7369.8|7376.7|7369.7|0
1693173600000|2023-08-27 22:00:00|7365.8|7358.8|7377.2|7370.2|7379.1|7372.1|7365.8|7358.8|0
1693173900000|2023-08-27 22:05:00|7377.3|7370.3|7377.3|7370.3|7378.3|7371.3|7376.4|7369.4|0
1693174200000|2023-08-27 22:10:00|7377.4|7370.4|7376.9|7369.9|7377.9|7370.9|7376|7369|0
1693174500000|2023-08-27 22:15:00|7376.5|7369.5|7375.8|7368.8|7376.9|7369.9|7374.8|7367.8|0
1693174800000|2023-08-27 22:20:00|7376.1|7369.1|7375.9|7368.9|7377.5|7370.5|7375.6|7368.6|0
1693175100000|2023-08-27 22:25:00|7376|7369|7375|7368|7376|7369|7374.8|7367.8|0
1693175400000|2023-08-27 22:30:00|7374.9|7367.9|7373.9|7366.9|7374.9|7367.9|7373.3|7366.3|0
1693175700000|2023-08-27 22:35:00|7373.8|7366.8|7373.7|7366.7|7374.1|7367.1|7373.3|7366.3|0
1693176000000|2023-08-27 22:40:00|7373.9|7366.9|7373|7366|7374.4|7367.4|7372.4|7365.4|0
1693176300000|2023-08-27 22:45:00|7372.9|7365.9|7372.9|7365.9|7373.2|7366.2|7372.4|7365.4|0
1693176600000|2023-08-27 22:50:00|7373|7366|7373.4|7366.4|7373.4|7366.4|7372.6|7365.6|0
1693176900000|2023-08-27 22:55:00|7373.5|7366.5|7373|7366|7374|7367|7372.6|7365.6|0
1693177200000|2023-08-27 23:00:00|7373.2|7366.2|7371.5|7364.5|7373.3|7366.3|7371.1|7364.1|0
1693177500000|2023-08-27 23:05:00|7371.6|7364.6|7371.5|7364.5|7371.8|7364.8|7371.1|7364.1|0
1693177800000|2023-08-27 23:10:00|7371.6|7364.6|7374.9|7367.9|7375.2|7368.2|7371.5|7364.5|0
1693178100000|2023-08-27 23:15:00|7374.8|7367.8|7373.6|7366.6|7374.8|7367.8|7372.9|7365.9|0
1693178400000|2023-08-27 23:20:00|7373.5|7366.5|7373|7366|7373.6|7366.6|7372.4|7365.4|0
1693178700000|2023-08-27 23:25:00|7372.9|7365.9|7372.4|7365.4|7373|7366|7372.1|7365.1|0
1693179000000|2023-08-27 23:30:00|7372.5|7365.5|7372.4|7365.4|7373.2|7366.2|7372.1|7365.1|0
1693179300000|2023-08-27 23:35:00|7372.5|7365.5|7373|7366|7373|7366|7372.4|7365.4|0
1693179600000|2023-08-27 23:40:00|7373.1|7366.1|7373.8|7366.8|7373.8|7366.8|7373|7366|0
1693179900000|2023-08-27 23:45:00|7373.7|7366.7|7373.3|7366.3|7373.8|7366.8|7372.4|7365.4|0
1693180200000|2023-08-27 23:50:00|7373.2|7366.2|7373.6|7366.6|7373.6|7366.6|7372.4|7365.4|0
1693180500000|2023-08-27 23:55:00|7373.5|7366.5|7373|7366|7373.6|7366.6|7372.7|7365.7|0
1693180800000|2023-08-28 00:00:00|7373.3|7366.3|7369.1|7362.1|7373.5|7366.5|7369.1|7362.1|0
1693181100000|2023-08-28 00:05:00|7369.2|7362.2|7369.1|7362.1|7370.3|7363.3|7368.6|7361.6|0
1693181400000|2023-08-28 00:10:00|7369.4|7362.4|7368.4|7361.4|7369.6|7362.6|7367.4|7360.4|0
1693181700000|2023-08-28 00:15:00|7368.3|7361.3|7371.9|7364.9|7372|7365|7368.1|7361.1|0
1693182000000|2023-08-28 00:20:00|7371.8|7364.8|7373.6|7366.6|7373.9|7366.9|7371.7|7364.7|0
1693182300000|2023-08-28 00:25:00|7373.7|7366.7|7372.5|7365.5|7373.7|7366.7|7371.5|7364.5|0
1693182600000|2023-08-28 00:30:00|7372.4|7365.4|7371.4|7364.4|7372.5|7365.5|7370.3|7363.3|0
1693182900000|2023-08-28 00:35:00|7371.3|7364.3|7371.2|7364.2|7371.7|7364.7|7370.7|7363.7|0
1693183200000|2023-08-28 00:40:00|7371.1|7364.1|7371.8|7364.8|7371.9|7364.9|7370.8|7363.8|0
1693183500000|2023-08-28 00:45:00|7371.9|7364.9|7374.6|7367.6|7374.6|7367.6|7371.8|7364.8|0
1693183800000|2023-08-28 00:50:00|7374.7|7367.7|7371.4|7364.4|7375.2|7368.2|7371.4|7364.4|0
1693184100000|2023-08-28 00:55:00|7371.3|7364.3|7372.5|7365.5|7373.6|7366.6|7371.3|7364.3|0
1693184400000|2023-08-28 01:00:00|7373.3|7366.3|7376.3|7369.3|7376.8|7369.8|7373.3|7366.3|0
1693184700000|2023-08-28 01:05:00|7376.7|7369.7|7376|7369|7377|7370|7375.7|7368.7|0
1693185000000|2023-08-28 01:10:00|7375.9|7368.9|7375.6|7368.6|7376.8|7369.8|7375.4|7368.4|0
1693185300000|2023-08-28 01:15:00|7375.5|7368.5|7378.6|7371.6|7378.7|7371.7|7375.5|7368.5|0
1693185600000|2023-08-28 01:20:00|7378.7|7371.7|7380|7373|7381.2|7374.2|7378.7|7371.7|0
1693185900000|2023-08-28 01:25:00|7380.1|7373.1|7383.3|7376.3|7383.4|7376.4|7379.7|7372.7|0
1693186200000|2023-08-28 01:30:00|7383.4|7376.4|7380.6|7373.6|7383.4|7376.4|7379.7|7372.7|0
1693186500000|2023-08-28 01:35:00|7380.5|7373.5|7382.1|7375.1|7382.2|7375.2|7379.7|7372.7|0
1693186800000|2023-08-28 01:40:00|7382|7375|7382.2|7375.2|7383.2|7376.2|7381.9|7374.9|0
1693187100000|2023-08-28 01:45:00|7382.6|7375.6|7380.8|7373.8|7384|7377|7380.8|7373.8|0
1693187400000|2023-08-28 01:50:00|7380.7|7373.7|7382|7375|7382|7375|7379.9|7372.9|0
1693187700000|2023-08-28 01:55:00|7382.8|7375.8|7382.8|7375.8|7383.7|7376.7|7381.8|7374.8|0
1693188000000|2023-08-28 02:00:00|7382.7|7375.7|7383.6|7376.6|7383.7|7376.7|7381.6|7374.6|0
1693188300000|2023-08-28 02:05:00|7383.7|7376.7|7382.2|7375.2|7383.8|7376.8|7381.4|7374.4|0
1693188600000|2023-08-28 02:10:00|7382.1|7375.1|7384.4|7377.4|7384.4|7377.4|7380.1|7373.1|0
1693188900000|2023-08-28 02:15:00|7384.5|7377.5|7382.3|7375.3|7385.4|7378.4|7382.1|7375.1|0
1693189200000|2023-08-28 02:20:00|7382.4|7375.4|7383.3|7376.3|7383.4|7376.4|7382.2|7375.2|0
1693189500000|2023-08-28 02:25:00|7383.2|7376.2|7384.1|7377.1|7384.2|7377.2|7383.1|7376.1|0
1693189800000|2023-08-28 02:30:00|7384.2|7377.2|7385.2|7378.2|7385.3|7378.3|7384.1|7377.1|0
1693190100000|2023-08-28 02:35:00|7385.3|7378.3|7386.4|7379.4|7386.5|7379.5|7385.2|7378.2|0
1693190400000|2023-08-28 02:40:00|7386.5|7379.5|7386.1|7379.1|7386.6|7379.6|7385.5|7378.5|0
1693190700000|2023-08-28 02:45:00|7386.6|7379.6|7386.5|7379.5|7386.8|7379.8|7385.5|7378.5|0
1693191000000|2023-08-28 02:50:00|7386.6|7379.6|7387.5|7380.5|7387.7|7380.7|7386.5|7379.5|0
1693191300000|2023-08-28 02:55:00|7387.6|7380.6|7387.4|7380.4|7387.7|7380.7|7387.3|7380.3|0
1693191600000|2023-08-28 03:00:00|7387.3|7380.3|7387.2|7380.2|7387.4|7380.4|7386.3|7379.3|0
1693191900000|2023-08-28 03:05:00|7387.3|7380.3|7385.2|7378.2|7387.3|7380.3|7385.1|7378.1|0
1693192200000|2023-08-28 03:10:00|7385.1|7378.1|7385.1|7378.1|7385.9|7378.9|7384.9|7377.9|0
1693192500000|2023-08-28 03:15:00|7385|7378|7383.7|7376.7|7385.1|7378.1|7383.6|7376.6|0
1693192800000|2023-08-28 03:20:00|7383.8|7376.8|7383.1|7376.1|7385|7378|7383|7376|0
1693193100000|2023-08-28 03:25:00|7383.2|7376.2|7384.2|7377.2|7384.3|7377.3|7383.1|7376.1|0
1693193400000|2023-08-28 03:30:00|7384.3|7377.3|7384|7377|7384.3|7377.3|7383.2|7376.2|0
1693193700000|2023-08-28 03:35:00|7384.4|7377.4|7383.8|7376.8|7384.8|7377.8|7383.6|7376.6|0
1693194000000|2023-08-28 03:40:00|7383.9|7376.9|7384.7|7377.7|7384.8|7377.8|7383.9|7376.9|0
1693194300000|2023-08-28 03:45:00|7384.6|7377.6|7383.4|7376.4|7384.6|7377.6|7383.4|7376.4|0
1693194600000|2023-08-28 03:50:00|7383.5|7376.5|7384.5|7377.5|7384.6|7377.6|7383.5|7376.5|0
1693194900000|2023-08-28 03:55:00|7384.4|7377.4|7382|7375|7384.5|7377.5|7381.9|7374.9|0
1693195200000|2023-08-28 04:00:00|7382.1|7375.1|7382.3|7375.3|7383.2|7376.2|7381.9|7374.9|0
1693195500000|2023-08-28 04:05:00|7382.2|7375.2|7382.4|7375.4|7382.4|7375.4|7381.3|7374.3|0
1693195800000|2023-08-28 04:10:00|7382.3|7375.3|7382.5|7375.5|7382.5|7375.5|7381.5|7374.5|0
1693196100000|2023-08-28 04:15:00|7382.4|7375.4|7383.2|7376.2|7383.2|7376.2|7381.5|7374.5|0
1693196400000|2023-08-28 04:20:00|7383.3|7376.3|7383.2|7376.2|7383.4|7376.4|7383.1|7376.1|0
1693196700000|2023-08-28 04:25:00|7383.1|7376.1|7382.2|7375.2|7383.2|7376.2|7382.2|7375.2|0
1693197000000|2023-08-28 04:30:00|7382.3|7375.3|7383.2|7376.2|7383.2|7376.2|7382.3|7375.3|0
1693197300000|2023-08-28 04:35:00|7382.8|7375.8|7383.3|7376.3|7383.3|7376.3|7382.8|7375.8|0
1693197600000|2023-08-28 04:40:00|7383.2|7376.2|7383|7376|7383.2|7376.2|7382|7375|0
1693197900000|2023-08-28 04:45:00|7383.1|7376.1|7383.1|7376.1|7383.2|7376.2|7383|7376|0
1693198200000|2023-08-28 04:50:00|7383|7376|7383.1|7376.1|7383.3|7376.3|7383|7376|0
1693198500000|2023-08-28 04:55:00|7383|7376|7382.5|7375.5|7383.1|7376.1|7382.2|7375.2|0
1693198800000|2023-08-28 05:00:00|7382.4|7375.4|7381.4|7374.4|7382.5|7375.5|7381.1|7374.1|0
1693199100000|2023-08-28 05:05:00|7382.2|7375.2|7381.2|7374.2|7382.4|7375.4|7380.2|7373.2|0
1693199400000|2023-08-28 05:10:00|7381.3|7374.3|7381|7374|7381.3|7374.3|7380.1|7373.1|0
1693199700000|2023-08-28 05:15:00|7381.1|7374.1|7381.3|7374.3|7381.4|7374.4|7380.1|7373.1|0
1693200000000|2023-08-28 05:20:00|7381.4|7374.4|7381.1|7374.1|7381.4|7374.4|7381|7374|0
1693200300000|2023-08-28 05:25:00|7381|7374|7380.2|7373.2|7381.1|7374.1|7380|7373|0
1693200600000|2023-08-28 05:30:00|7380.1|7373.1|7384.4|7377.4|7384.4|7377.4|7380.1|7373.1|0
1693200900000|2023-08-28 05:35:00|7384.3|7377.3|7383.8|7376.8|7384.7|7377.7|7382.9|7375.9|0
1693201200000|2023-08-28 05:40:00|7383.9|7376.9|7386|7379|7386.8|7379.8|7383.9|7376.9|0
1693201500000|2023-08-28 05:45:00|7385.9|7378.9|7389.5|7382.5|7390.4|7383.4|7385.8|7378.8|0
1693201800000|2023-08-28 05:50:00|7389.4|7382.4|7387.1|7380.1|7389.4|7382.4|7386.6|7379.6|0
1693202100000|2023-08-28 05:55:00|7387|7380|7389.8|7382.8|7390.2|7383.2|7387|7380|0
1693202400000|2023-08-28 06:00:00|7390.6|7383.6|7389.4|7382.4|7390.8|7383.8|7387.1|7380.1|0
1693202700000|2023-08-28 06:05:00|7389.3|7382.3|7391.3|7384.3|7392.4|7385.4|7389.2|7382.2|0
1693203000000|2023-08-28 06:10:00|7391.4|7384.4|7390.8|7383.8|7392|7385|7390|7383|0
1693203300000|2023-08-28 06:15:00|7390.7|7383.7|7392.3|7385.3|7393.2|7386.2|7390.3|7383.3|0
1693203600000|2023-08-28 06:20:00|7392.2|7385.2|7391.8|7384.8|7393.2|7386.2|7391.7|7384.7|0
1693203900000|2023-08-28 06:25:00|7391.9|7384.9|7392|7385|7392|7385|7391.6|7384.6|0
1693204200000|2023-08-28 06:30:00|7392.1|7385.1|7399.2|7392.2|7399.3|7392.3|7392.1|7385.1|0
1693204500000|2023-08-28 06:35:00|7399.3|7392.3|7397.8|7390.8|7400.1|7393.1|7397.7|7390.7|0
1693204800000|2023-08-28 06:40:00|7397.9|7390.9|7397.5|7390.5|7398|7391|7397.5|7390.5|0
1693205100000|2023-08-28 06:45:00|7397.4|7390.4|7395|7388|7397.4|7390.4|7395|7388|0
1693205400000|2023-08-28 06:50:00|7394.9|7387.9|7393.6|7386.6|7394.9|7387.9|7392.9|7385.9|0
1693205700000|2023-08-28 06:55:00|7392.8|7385.8|7392.6|7385.6|7393.7|7386.7|7391.5|7384.5|0
1693206000000|2023-08-28 07:00:00|7393.5|7386.5|7392.8|7385.8|7398.5|7391.5|7392.4|7385.4|0
1693206300000|2023-08-28 07:05:00|7393.6|7386.6|7398.5|7391.5|7398.7|7391.7|7392.8|7385.8|0
1693206600000|2023-08-28 07:10:00|7398.6|7391.6|7392.8|7385.8|7398.6|7391.6|7391.8|7384.8|0
1693206900000|2023-08-28 07:15:00|7392|7385|7395.6|7388.6|7395.7|7388.7|7391.2|7384.2|0
1693207200000|2023-08-28 07:20:00|7395.7|7388.7|7394.1|7387.1|7397.6|7390.6|7392.4|7385.4|0
1693207500000|2023-08-28 07:25:00|7394.9|7387.9|7391.9|7384.9|7395.2|7388.2|7391.4|7384.4|0
1693207800000|2023-08-28 07:30:00|7391.8|7384.8|7393.3|7386.3|7394.9|7387.9|7391.4|7384.4|0
1693208100000|2023-08-28 07:35:00|7394.1|7387.1|7391.1|7384.1|7395.1|7388.1|7391.1|7384.1|0
1693208400000|2023-08-28 07:40:00|7390.7|7383.7|7382.1|7375.1|7391.1|7384.1|7379.5|7372.5|0
1693208700000|2023-08-28 07:45:00|7382.9|7375.9|7385.9|7378.9|7386.4|7379.4|7380.2|7373.2|0
1693209000000|2023-08-28 07:50:00|7386.3|7379.3|7388|7381|7389|7382|7385.2|7378.2|0
1693209300000|2023-08-28 07:55:00|7387.1|7380.1|7385.6|7378.6|7387.9|7380.9|7384.6|7377.6|0
1693209600000|2023-08-28 08:00:00|7384.6|7377.6|7385.8|7378.8|7387|7380|7384.6|7377.6|0
1693209900000|2023-08-28 08:05:00|7385.9|7378.9|7387.9|7380.9|7388.4|7381.4|7384.3|7377.3|0
1693210200000|2023-08-28 08:10:00|7388|7381|7384.8|7377.8|7388.1|7381.1|7383.9|7376.9|0
1693210500000|2023-08-28 08:15:00|7384|7377|7386.6|7379.6|7386.7|7379.7|7383.6|7376.6|0
1693210800000|2023-08-28 08:20:00|7386.7|7379.7|7388.8|7381.8|7388.8|7381.8|7385.5|7378.5|0
1693211100000|2023-08-28 08:25:00|7388.9|7381.9|7388.6|7381.6|7390|7383|7387.6|7380.6|0
1693211400000|2023-08-28 08:30:00|7388.5|7381.5|7389.9|7382.9|7390.1|7383.1|7387.1|7380.1|0
1693211700000|2023-08-28 08:35:00|7389.1|7382.1|7387.2|7380.2|7390|7383|7387.2|7380.2|0
1693212000000|2023-08-28 08:40:00|7387.3|7380.3|7385.3|7378.3|7387.4|7380.4|7384.4|7377.4|0
1693212300000|2023-08-28 08:45:00|7385.1|7378.1|7382.1|7375.1|7385.2|7378.2|7381.4|7374.4|0
1693212600000|2023-08-28 08:50:00|7382.5|7375.5|7382.7|7375.7|7383.8|7376.8|7380.7|7373.7|0
1693212900000|2023-08-28 08:55:00|7382.6|7375.6|7382.6|7375.6|7382.7|7375.7|7381.4|7374.4|0
1693213200000|2023-08-28 09:00:00|7382.5|7375.5|7379.5|7372.5|7382.5|7375.5|7379.5|7372.5|0
1693213500000|2023-08-28 09:05:00|7379.4|7372.4|7375.2|7368.2|7381.2|7374.2|7375.2|7368.2|0
1693213800000|2023-08-28 09:10:00|7375.3|7368.3|7375.9|7368.9|7376|7369|7374.2|7367.2|0
1693214100000|2023-08-28 09:15:00|7375.8|7368.8|7376.5|7369.5|7376.5|7369.5|7373.6|7366.6|0
1693214400000|2023-08-28 09:20:00|7376.4|7369.4|7378.4|7371.4|7378.4|7371.4|7375.2|7368.2|0
1693214700000|2023-08-28 09:25:00|7378.5|7371.5|7380.6|7373.6|7380.6|7373.6|7377.9|7370.9|0
1693215000000|2023-08-28 09:30:00|7380.7|7373.7|7370.1|7363.1|7381.7|7374.7|7368.6|7361.6|0
1693215300000|2023-08-28 09:35:00|7370.2|7363.2|7371.4|7364.4|7373.4|7366.4|7370.2|7363.2|0
1693215600000|2023-08-28 09:40:00|7371.3|7364.3|7370|7363|7371.3|7364.3|7368.8|7361.8|0
1693215900000|2023-08-28 09:45:00|7369.9|7362.9|7366.8|7359.8|7370|7363|7366.8|7359.8|0
1693216200000|2023-08-28 09:50:00|7367.6|7360.6|7370|7363|7370.4|7363.4|7367.6|7360.6|0
1693216500000|2023-08-28 09:55:00|7369.9|7362.9|7369.5|7362.5|7370.2|7363.2|7368.3|7361.3|0
1693216800000|2023-08-28 10:00:00|7369.6|7362.6|7368.6|7361.6|7370.5|7363.5|7367.8|7360.8|0
1693217100000|2023-08-28 10:05:00|7368.7|7361.7|7366.5|7359.5|7369.6|7362.6|7366.4|7359.4|0
1693217400000|2023-08-28 10:10:00|7366.4|7359.4|7367|7360|7367.6|7360.6|7365.6|7358.6|0
1693217700000|2023-08-28 10:15:00|7366.9|7359.9|7365.8|7358.8|7366.9|7359.9|7364.3|7357.3|0
1693218000000|2023-08-28 10:20:00|7365.9|7358.9|7367.3|7360.3|7367.4|7360.4|7365.9|7358.9|0
1693218300000|2023-08-28 10:25:00|7367.4|7360.4|7367.4|7360.4|7368.3|7361.3|7367.2|7360.2|0
1693218600000|2023-08-28 10:30:00|7367.3|7360.3|7369.1|7362.1|7370.9|7363.9|7367.3|7360.3|0
1693218900000|2023-08-28 10:35:00|7369|7362|7369.7|7362.7|7370|7363|7366.5|7359.5|0
1693219200000|2023-08-28 10:40:00|7369.6|7362.6|7368.3|7361.3|7369.8|7362.8|7368.3|7361.3|0
1693219500000|2023-08-28 10:45:00|7368.2|7361.2|7370.5|7363.5|7370.6|7363.6|7367.3|7360.3|0
1693219800000|2023-08-28 10:50:00|7370.6|7363.6|7370.6|7363.6|7371.7|7364.7|7370.5|7363.5|0
1693220100000|2023-08-28 10:55:00|7370.5|7363.5|7369|7362|7370.6|7363.6|7367.8|7360.8|0
1693220400000|2023-08-28 11:00:00|7369.1|7362.1|7373.3|7366.3|7374.1|7367.1|7369|7362|0
1693220700000|2023-08-28 11:05:00|7373.2|7366.2|7371.3|7364.3|7374.2|7367.2|7371.2|7364.2|0
1693221000000|2023-08-28 11:10:00|7371.2|7364.2|7373|7366|7373.1|7366.1|7370.7|7363.7|0
1693221300000|2023-08-28 11:15:00|7372.9|7365.9|7376|7369|7376|7369|7372.9|7365.9|0
1693221600000|2023-08-28 11:20:00|7376.1|7369.1|7375.6|7368.6|7377.9|7370.9|7375.5|7368.5|0
1693221900000|2023-08-28 11:25:00|7375.7|7368.7|7373.1|7366.1|7375.8|7368.8|7373.1|7366.1|0
1693222200000|2023-08-28 11:30:00|7372.3|7365.3|7376.5|7369.5|7376.5|7369.5|7372|7365|0
1693222500000|2023-08-28 11:35:00|7376.6|7369.6|7377.9|7370.9|7378.1|7371.1|7376|7369|0
1693222800000|2023-08-28 11:40:00|7377.8|7370.8|7379.7|7372.7|7379.9|7372.9|7377.8|7370.8|0
1693223100000|2023-08-28 11:45:00|7379.8|7372.8|7378.6|7371.6|7379.8|7372.8|7378.1|7371.1|0
1693223400000|2023-08-28 11:50:00|7378.7|7371.7|7380.2|7373.2|7380.2|7373.2|7378.3|7371.3|0
1693223700000|2023-08-28 11:55:00|7380.1|7373.1|7381.2|7374.2|7381.2|7374.2|7380.1|7373.1|0
1693224000000|2023-08-28 12:00:00|7381.1|7374.1|7381.8|7374.8|7382.9|7375.9|7380.8|7373.8|0
1693224300000|2023-08-28 12:05:00|7381.9|7374.9|7384.6|7377.6|7384.7|7377.7|7381.9|7374.9|0
1693224600000|2023-08-28 12:10:00|7384.5|7377.5|7385.8|7378.8|7385.9|7378.9|7384|7377|0
1693224900000|2023-08-28 12:15:00|7385.9|7378.9|7389.3|7382.3|7389.6|7382.6|7384.9|7377.9|0
1693225200000|2023-08-28 12:20:00|7389.4|7382.4|7385.2|7378.2|7389.4|7382.4|7384.3|7377.3|0
1693225500000|2023-08-28 12:25:00|7385.4|7378.4|7388.9|7381.9|7389.1|7382.1|7385.3|7378.3|0
1693225800000|2023-08-28 12:30:00|7389|7382|7391|7384|7391|7384|7388.8|7381.8|0
1693226100000|2023-08-28 12:35:00|7390.9|7383.9|7390.1|7383.1|7392.6|7385.6|7389|7382|0
1693226400000|2023-08-28 12:40:00|7390|7383|7391.9|7384.9|7392.2|7385.2|7390|7383|0
1693226700000|2023-08-28 12:45:00|7392|7385|7387.7|7380.7|7392|7385|7387.7|7380.7|0
1693227000000|2023-08-28 12:50:00|7387.8|7380.8|7385.6|7378.6|7387.8|7380.8|7384.6|7377.6|0
1693227300000|2023-08-28 12:55:00|7384|7377|7385.5|7378.5|7386.5|7379.5|7384|7377|0
1693227600000|2023-08-28 13:00:00|7385.4|7378.4|7385.4|7378.4|7386.1|7379.1|7384.8|7377.8|0
1693227900000|2023-08-28 13:05:00|7385.5|7378.5|7388.3|7381.3|7388.4|7381.4|7385.3|7378.3|0
1693228200000|2023-08-28 13:10:00|7388.2|7381.2|7388.3|7381.3|7390|7383|7387.4|7380.4|0
1693228500000|2023-08-28 13:15:00|7388.2|7381.2|7388.1|7381.1|7390.2|7383.2|7387.2|7380.2|0
1693228800000|2023-08-28 13:20:00|7388.2|7381.2|7391.3|7384.3|7391.4|7384.4|7388.2|7381.2|0
1693229100000|2023-08-28 13:25:00|7390.5|7383.5|7390.6|7383.6|7392|7385|7388.6|7381.6|0
1693229400000|2023-08-28 13:30:00|7390.9|7383.9|7393.4|7386.4|7394.8|7387.8|7389.1|7382.1|0
1693229700000|2023-08-28 13:35:00|7393.5|7386.5|7389|7382|7396.4|7389.4|7388.7|7381.7|0
1693230000000|2023-08-28 13:40:00|7390|7383|7393.9|7386.9|7393.9|7386.9|7388.5|7381.5|0
1693230300000|2023-08-28 13:45:00|7394|7387|7407|7400|7407.2|7400.2|7393.9|7386.9|0
1693230600000|2023-08-28 13:50:00|7406.9|7399.9|7399.3|7392.3|7408|7401|7393.8|7386.8|0
1693230900000|2023-08-28 13:55:00|7399.1|7392.1|7399.7|7392.7|7401.4|7394.4|7398|7391|0
1693231200000|2023-08-28 14:00:00|7399.8|7392.8|7403.3|7396.3|7403.9|7396.9|7399.6|7392.6|0
1693231500000|2023-08-28 14:05:00|7403.4|7396.4|7404.9|7397.9|7405.8|7398.8|7402.1|7395.1|0
1693231800000|2023-08-28 14:10:00|7403.9|7396.9|7400.7|7393.7|7405.9|7398.9|7400.2|7393.2|0
1693232100000|2023-08-28 14:15:00|7400.6|7393.6|7401.1|7394.1|7403.5|7396.5|7397.3|7390.3|0
1693232400000|2023-08-28 14:20:00|7401|7394|7406.5|7399.5|7406.5|7399.5|7400.9|7393.9|0
1693232700000|2023-08-28 14:25:00|7406.6|7399.6|7407.9|7400.9|7407.9|7400.9|7403.7|7396.7|0
1693233000000|2023-08-28 14:30:00|7408|7401|7404.6|7397.6|7408.2|7401.2|7401.7|7394.7|0
1693233300000|2023-08-28 14:35:00|7404.7|7397.7|7400.9|7393.9|7405.6|7398.6|7400.1|7393.1|0
1693233600000|2023-08-28 14:40:00|7400.8|7393.8|7400.4|7393.4|7402.3|7395.3|7398.3|7391.3|0
1693233900000|2023-08-28 14:45:00|7400.3|7393.3|7398.3|7391.3|7401.5|7394.5|7397.8|7390.8|0
1693234200000|2023-08-28 14:50:00|7398.2|7391.2|7395.3|7388.3|7400.7|7393.7|7394.3|7387.3|0
1693234500000|2023-08-28 14:55:00|7395.2|7388.2|7402.6|7395.6|7402.6|7395.6|7395|7388|0
1693234800000|2023-08-28 15:00:00|7402.5|7395.5|7401.3|7394.3|7403.4|7396.4|7399.9|7392.9|0
1693235100000|2023-08-28 15:05:00|7401.2|7394.2|7400.6|7393.6|7401.2|7394.2|7398.5|7391.5|0
1693235400000|2023-08-28 15:10:00|7400.7|7393.7|7401|7394|7402.6|7395.6|7398.8|7391.8|0
1693235700000|2023-08-28 15:15:00|7400.8|7393.8|7399|7392|7401.6|7394.6|7398.5|7391.5|0
1693236000000|2023-08-28 15:20:00|7398.8|7391.8|7399.6|7392.6|7401.5|7394.5|7398.7|7391.7|0
1693236300000|2023-08-28 15:25:00|7399.7|7392.7|7398.8|7391.8|7401.7|7394.7|7397.3|7390.3|0
1693236600000|2023-08-28 15:30:00|7398|7391|7397.8|7390.8|7400.6|7393.6|7396.3|7389.3|0
1693236900000|2023-08-28 15:35:00|7398.6|7391.6|7401.4|7394.4|7402.7|7395.7|7398.4|7391.4|0
1693237200000|2023-08-28 15:40:00|7401.5|7394.5|7398.8|7391.8|7401.7|7394.7|7394.7|7387.7|0
1693237500000|2023-08-28 15:45:00|7398.7|7391.7|7397.3|7390.3|7400|7393|7396.9|7389.9|0
1693237800000|2023-08-28 15:50:00|7397.4|7390.4|7400.2|7393.2|7400.6|7393.6|7396|7389|0
1693238100000|2023-08-28 15:55:00|7399.4|7392.4|7401.1|7394.1|7401.1|7394.1|7398.9|7391.9|0
1693238400000|2023-08-28 16:00:00|7401|7394|7400.4|7393.4|7401|7394|7399|7392|0
1693238700000|2023-08-28 16:05:00|7400.3|7393.3|7400.7|7393.7|7401.8|7394.8|7398.9|7391.9|0
1693239000000|2023-08-28 16:10:00|7400.6|7393.6|7401.9|7394.9|7402.3|7395.3|7399.1|7392.1|0
1693239300000|2023-08-28 16:15:00|7401.8|7394.8|7398.7|7391.7|7402|7395|7398.7|7391.7|0
1693239600000|2023-08-28 16:20:00|7398.6|7391.6|7400.1|7393.1|7400.1|7393.1|7397|7390|0
1693239900000|2023-08-28 16:25:00|7400|7393|7399.7|7392.7|7401.2|7394.2|7399.3|7392.3|0
1693240200000|2023-08-28 16:30:00|7399.8|7392.8|7399.7|7392.7|7400.2|7393.2|7398.2|7391.2|0
1693240500000|2023-08-28 16:35:00|7399.8|7392.8|7400.8|7393.8|7401.5|7394.5|7399.1|7392.1|0
1693240800000|2023-08-28 16:40:00|7400.7|7393.7|7401.9|7394.9|7403.7|7396.7|7399.3|7392.3|0
1693241100000|2023-08-28 16:45:00|7402|7395|7401.8|7394.8|7403.3|7396.3|7401.7|7394.7|0
1693241400000|2023-08-28 16:50:00|7401.9|7394.9|7403.3|7396.3|7404.3|7397.3|7401.8|7394.8|0
1693241700000|2023-08-28 16:55:00|7403.2|7396.2|7405.2|7398.2|7406.1|7399.1|7403.2|7396.2|0
1693242000000|2023-08-28 17:00:00|7405.3|7398.3|7406.4|7399.4|7407.6|7400.6|7405.2|7398.2|0
1693242300000|2023-08-28 17:05:00|7406.5|7399.5|7403.9|7396.9|7408.9|7401.9|7403.8|7396.8|0
1693242600000|2023-08-28 17:10:00|7403.7|7396.7|7402.7|7395.7|7405.1|7398.1|7402.7|7395.7|0
1693242900000|2023-08-28 17:15:00|7402.8|7395.8|7402|7395|7403.6|7396.6|7400.7|7393.7|0
1693243200000|2023-08-28 17:20:00|7402.1|7395.1|7399.3|7392.3|7403.7|7396.7|7399|7392|0
1693243500000|2023-08-28 17:25:00|7400.1|7393.1|7402.1|7395.1|7402.2|7395.2|7399|7392|0
1693243800000|2023-08-28 17:30:00|7402.2|7395.2|7400|7393|7403.8|7396.8|7400|7393|0
1693244100000|2023-08-28 17:35:00|7399.1|7392.1|7396.6|7389.6|7399.9|7392.9|7395|7388|0
1693244400000|2023-08-28 17:40:00|7396.2|7389.2|7395.2|7388.2|7397.2|7390.2|7395.1|7388.1|0
1693244700000|2023-08-28 17:45:00|7396|7389|7395|7388|7396.3|7389.3|7394.6|7387.6|0
1693245000000|2023-08-28 17:50:00|7394.9|7387.9|7391|7384|7395.9|7388.9|7390.8|7383.8|0
1693245300000|2023-08-28 17:55:00|7390.7|7383.7|7389.4|7382.4|7390.7|7383.7|7386.4|7379.4|0
1693245600000|2023-08-28 18:00:00|7389.1|7382.1|7389.7|7382.7|7390.9|7383.9|7388.2|7381.2|0
1693245900000|2023-08-28 18:05:00|7389.6|7382.6|7392.8|7385.8|7392.9|7385.9|7389.5|7382.5|0
1693246200000|2023-08-28 18:10:00|7392.9|7385.9|7391.2|7384.2|7393|7386|7389.9|7382.9|0
1693246500000|2023-08-28 18:15:00|7391.3|7384.3|7389.7|7382.7|7391.9|7384.9|7389.5|7382.5|0
1693246800000|2023-08-28 18:20:00|7389.6|7382.6|7392.4|7385.4|7392.4|7385.4|7389.5|7382.5|0
1693247100000|2023-08-28 18:25:00|7392.3|7385.3|7392.9|7385.9|7394.1|7387.1|7390.9|7383.9|0
1693247400000|2023-08-28 18:30:00|7392.7|7385.7|7392.8|7385.8|7393.1|7386.1|7391.1|7384.1|0
1693247700000|2023-08-28 18:35:00|7392.9|7385.9|7393.3|7386.3|7396.5|7389.5|7392.4|7385.4|0
1693248000000|2023-08-28 18:40:00|7393.2|7386.2|7395.7|7388.7|7395.7|7388.7|7393.1|7386.1|0
1693248300000|2023-08-28 18:45:00|7395.6|7388.6|7396.1|7389.1|7396.3|7389.3|7394.5|7387.5|0
1693248600000|2023-08-28 18:50:00|7396|7389|7397|7390|7397|7390|7395.2|7388.2|0
1693248900000|2023-08-28 18:55:00|7397.1|7390.1|7396.9|7389.9|7398.2|7391.2|7395|7388|0
1693249200000|2023-08-28 19:00:00|7397.2|7390.2|7398.5|7391.5|7398.5|7391.5|7395.6|7388.6|0
1693249500000|2023-08-28 19:05:00|7398.4|7391.4|7399.8|7392.8|7400.1|7393.1|7397.1|7390.1|0
1693249800000|2023-08-28 19:10:00|7399.9|7392.9|7398.2|7391.2|7399.9|7392.9|7396.7|7389.7|0
1693250100000|2023-08-28 19:15:00|7398.3|7391.3|7398.4|7391.4|7399.7|7392.7|7397.2|7390.2|0
1693250400000|2023-08-28 19:20:00|7398.5|7391.5|7396.2|7389.2|7399.5|7392.5|7394.7|7387.7|0
1693250700000|2023-08-28 19:25:00|7396.1|7389.1|7397.4|7390.4|7398.1|7391.1|7394.9|7387.9|0
1693251000000|2023-08-28 19:30:00|7396.3|7389.3|7398.5|7391.5|7398.7|7391.7|7396.2|7389.2|0
1693251300000|2023-08-28 19:35:00|7398.4|7391.4|7399.2|7392.2|7400.9|7393.9|7398.2|7391.2|0
1693251600000|2023-08-28 19:40:00|7399.1|7392.1|7402|7395|7402.1|7395.1|7398.8|7391.8|0
1693251900000|2023-08-28 19:45:00|7401.9|7394.9|7402.6|7395.6|7408.3|7401.3|7401.9|7394.9|0
1693252200000|2023-08-28 19:50:00|7402.5|7395.5|7402.2|7395.2|7403.4|7396.4|7400.6|7393.6|0
1693252500000|2023-08-28 19:55:00|7402|7395|7403.3|7396.3|7404.4|7397.4|7401|7394|0
1693252800000|2023-08-28 20:00:00|7403|7396|7402.9|7395.9|7404.8|7397.8|7401.1|7394.1|0
1693253100000|2023-08-28 20:05:00|7402.8|7395.8|7402.9|7395.9|7403.4|7396.4|7401.4|7394.4|0
1693253400000|2023-08-28 20:10:00|7402.8|7395.8|7402.9|7395.9|7403.2|7396.2|7402|7395|0
1693253700000|2023-08-28 20:15:00|7403.2|7396.2|7399.1|7392.1|7403.4|7396.4|7398.2|7391.2|0
1693254000000|2023-08-28 20:20:00|7399.2|7392.2|7399|7392|7399.4|7392.4|7398.4|7391.4|0
1693254300000|2023-08-28 20:25:00|7399.1|7392.1|7400|7393|7400|7393|7399.1|7392.1|0
1693254600000|2023-08-28 20:30:00|7399.9|7392.9|7400.2|7393.2|7400.6|7393.6|7399.9|7392.9|0
1693254900000|2023-08-28 20:35:00|7400.1|7393.1|7399.6|7392.6|7400.6|7393.6|7399.6|7392.6|0
1693255200000|2023-08-28 20:40:00|7399.7|7392.7|7399.6|7392.6|7400|7393|7399.6|7392.6|0
1693255500000|2023-08-28 20:45:00|7399.7|7392.7|7399.8|7392.8|7400|7393|7399.5|7392.5|0
1693255800000|2023-08-28 20:50:00|7400|7393|7399.5|7392.5|7400.1|7393.1|7399.5|7392.5|0
1693256100000|2023-08-28 20:55:00|7399.7|7392.7|7400.6|7393.6|7401|7394|7399.7|7392.7|0
1693256400000|2023-08-28 21:00:00|7400.5|7393.5|7400.7|7393.7|7400.7|7393.7|7400.5|7393.5|0
1693256700000|2023-08-28 21:05:00|7400.6|7393.6|7401|7394|7401|7394|7400.6|7393.6|0
1693257000000|2023-08-28 21:10:00|7400.9|7393.9|7401|7394|7401|7394|7400.7|7393.7|0
1693257300000|2023-08-28 21:15:00|7400.9|7393.9|7400.6|7393.6|7401.1|7394.1|7400.6|7393.6|0
1693257600000|2023-08-28 21:20:00|7400.5|7393.5|7400.7|7393.7|7400.9|7393.9|7400.5|7393.5|0
1693257900000|2023-08-28 21:25:00|7400.8|7393.8|7402.7|7395.7|7402.8|7395.8|7400.8|7393.8|0
1693258200000|2023-08-28 21:30:00|7402.8|7395.8|7402.7|7395.7|7402.8|7395.8|7402.7|7395.7|0
1693258800000|2023-08-28 21:40:00|7402.8|7395.8|7402.8|7395.8|7402.8|7395.8|7402.8|7395.8|0
1693259100000|2023-08-28 21:45:00|7402.7|7395.7|7402.7|7395.7|7402.7|7395.7|7402.6|7395.6|0
1693259400000|2023-08-28 21:50:00|7402.6|7395.6|7402.8|7395.8|7402.8|7395.8|7402.6|7395.6|0
1693259700000|2023-08-28 21:55:00|7402.7|7395.7|7402.4|7395.4|7402.7|7395.7|7402.4|7395.4|0
1693260000000|2023-08-28 22:00:00|7402.6|7395.6|7404.3|7397.3|7404.7|7397.7|7402.3|7395.3|0
1693260300000|2023-08-28 22:05:00|7404.4|7397.4|7402.6|7395.6|7404.6|7397.6|7402.3|7395.3|0
1693260600000|2023-08-28 22:10:00|7402.5|7395.5|7402.9|7395.9|7404|7397|7402.2|7395.2|0
1693260900000|2023-08-28 22:15:00|7403|7396|7403.6|7396.6|7403.6|7396.6|7402.8|7395.8|0
1693261200000|2023-08-28 22:20:00|7403.7|7396.7|7403.4|7396.4|7403.9|7396.9|7403.4|7396.4|0
1693261500000|2023-08-28 22:25:00|7403.5|7396.5|7402.7|7395.7|7403.7|7396.7|7402.5|7395.5|0
1693261800000|2023-08-28 22:30:00|7402.6|7395.6|7402.4|7395.4|7402.6|7395.6|7402.1|7395.1|0
1693262100000|2023-08-28 22:35:00|7402.3|7395.3|7402.4|7395.4|7402.8|7395.8|7402.1|7395.1|0
1693262400000|2023-08-28 22:40:00|7402.3|7395.3|7405.4|7398.4|7405.4|7398.4|7402.1|7395.1|0
1693262700000|2023-08-28 22:45:00|7405.5|7398.5|7404.9|7397.9|7405.9|7398.9|7404.9|7397.9|0
1693263000000|2023-08-28 22:50:00|7404.5|7397.5|7404.5|7397.5|7404.5|7397.5|7404.2|7397.2|0
1693263300000|2023-08-28 22:55:00|7404.4|7397.4|7404.1|7397.1|7404.4|7397.4|7404.1|7397.1|0
1693263600000|2023-08-28 23:00:00|7404.2|7397.2|7402.8|7395.8|7404.4|7397.4|7402.8|7395.8|0
1693263900000|2023-08-28 23:05:00|7402.7|7395.7|7402.5|7395.5|7403.1|7396.1|7402.5|7395.5|0
1693264200000|2023-08-28 23:10:00|7402.4|7395.4|7401.6|7394.6|7402.4|7395.4|7401.3|7394.3|0
1693264500000|2023-08-28 23:15:00|7400.6|7393.6|7400.6|7393.6|7401.2|7394.2|7400.6|7393.6|0
1693264800000|2023-08-28 23:20:00|7400.7|7393.7|7401.3|7394.3|7401.3|7394.3|7400.3|7393.3|0
1693265100000|2023-08-28 23:25:00|7401.2|7394.2|7401.3|7394.3|7401.3|7394.3|7400.9|7393.9|0
1693265400000|2023-08-28 23:30:00|7401.4|7394.4|7400.9|7393.9|7401.5|7394.5|7400.7|7393.7|0
1693265700000|2023-08-28 23:35:00|7400.8|7393.8|7400.3|7393.3|7400.8|7393.8|7400.3|7393.3|0
1693266000000|2023-08-28 23:40:00|7400.2|7393.2|7400.6|7393.6|7400.6|7393.6|7400|7393|0
1693266300000|2023-08-28 23:45:00|7400.7|7393.7|7400.3|7393.3|7400.7|7393.7|7400|7393|0
1693266600000|2023-08-28 23:50:00|7400.2|7393.2|7399.5|7392.5|7400.2|7393.2|7399.4|7392.4|0
1693266900000|2023-08-28 23:55:00|7399.4|7392.4|7397.7|7390.7|7399.4|7392.4|7397.4|7390.4|0
1693267200000|2023-08-29 00:00:00|7397.4|7390.4|7378.5|7371.5|7402.2|7395.2|7378.5|7371.5|0
1693267500000|2023-08-29 00:05:00|7378|7371|7381|7374|7382.7|7375.7|7376.5|7369.5|0
1693267800000|2023-08-29 00:10:00|7380.7|7373.7|7378|7371|7383.2|7376.2|7375|7368|0
1693268100000|2023-08-29 00:15:00|7377.5|7370.5|7387.5|7380.5|7388.7|7381.7|7377.5|7370.5|0
1693268400000|2023-08-29 00:20:00|7389|7382|7387|7380|7389|7382|7385|7378|0
1693268700000|2023-08-29 00:25:00|7387.5|7380.5|7387|7380|7390.2|7383.2|7386.2|7379.2|0
1693269000000|2023-08-29 00:30:00|7388|7381|7388|7381|7391.2|7384.2|7387|7380|0
1693269300000|2023-08-29 00:35:00|7388.2|7381.2|7389|7382|7389.7|7382.7|7387|7380|0
1693269600000|2023-08-29 00:40:00|7389.2|7382.2|7388.2|7381.2|7389.5|7382.5|7386.2|7379.2|0
1693269900000|2023-08-29 00:45:00|7388.5|7381.5|7388.2|7381.2|7389.2|7382.2|7387.7|7380.7|0
1693270200000|2023-08-29 00:50:00|7388.5|7381.5|7390.5|7383.5|7390.5|7383.5|7388.5|7381.5|0
1693270500000|2023-08-29 00:55:00|7390.2|7383.2|7393.2|7386.2|7393.2|7386.2|7390.2|7383.2|0
1693270800000|2023-08-29 01:00:00|7393.5|7386.5|7391.5|7384.5|7393.7|7386.7|7390.2|7383.2|0
1693271100000|2023-08-29 01:05:00|7391.2|7384.2|7392.2|7385.2|7393.7|7386.7|7390.7|7383.7|0
1693271400000|2023-08-29 01:10:00|7392.5|7385.5|7392.5|7385.5|7392.5|7385.5|7391.7|7384.7|0
1693271700000|2023-08-29 01:15:00|7393.7|7386.7|7395.2|7388.2|7395.7|7388.7|7393|7386|0
1693272000000|2023-08-29 01:20:00|7396|7389|7392.7|7385.7|7396.2|7389.2|7392.2|7385.2|0
1693272300000|2023-08-29 01:25:00|7393|7386|7394.5|7387.5|7394.7|7387.7|7393|7386|0
1693272600000|2023-08-29 01:30:00|7393.7|7386.7|7395.2|7388.2|7396.2|7389.2|7393.7|7386.7|0
1693272900000|2023-08-29 01:35:00|7395.5|7388.5|7395.7|7388.7|7396.7|7389.7|7395.2|7388.2|0
1693273200000|2023-08-29 01:40:00|7396|7389|7398.7|7391.7|7399|7392|7396|7389|0
1693273500000|2023-08-29 01:45:00|7398.2|7391.2|7397.5|7390.5|7400.7|7393.7|7396.7|7389.7|0
1693273800000|2023-08-29 01:50:00|7397.7|7390.7|7392.7|7385.7|7398|7391|7392.7|7385.7|0
1693274100000|2023-08-29 01:55:00|7393|7386|7390.2|7383.2|7394.7|7387.7|7389.7|7382.7|0
1693274400000|2023-08-29 02:00:00|7390.5|7383.5|7392.2|7385.2|7392.2|7385.2|7389.2|7382.2|0
1693274700000|2023-08-29 02:05:00|7392|7385|7394|7387|7395|7388|7392|7385|0
1693275000000|2023-08-29 02:10:00|7393.7|7386.7|7394.7|7387.7|7396|7389|7393.7|7386.7|0
1693275300000|2023-08-29 02:15:00|7394.5|7387.5|7393.2|7386.2|7394.5|7387.5|7393|7386|0
1693275600000|2023-08-29 02:20:00|7393|7386|7394.7|7387.7|7394.7|7387.7|7393|7386|0
1693275900000|2023-08-29 02:25:00|7394.5|7387.5|7395.2|7388.2|7395.5|7388.5|7394.5|7387.5|0
1693276200000|2023-08-29 02:30:00|7395.5|7388.5|7396.2|7389.2|7396.2|7389.2|7395|7388|0
1693276500000|2023-08-29 02:35:00|7396|7389|7397.2|7390.2|7397.5|7390.5|7396|7389|0
1693276800000|2023-08-29 02:40:00|7397|7390|7397.2|7390.2|7398.2|7391.2|7396.7|7389.7|0
1693277100000|2023-08-29 02:45:00|7397|7390|7397|7390|7397|7390|7396.5|7389.5|0
1693277400000|2023-08-29 02:50:00|7397.2|7390.2|7396.7|7389.7|7397.7|7390.7|7396.5|7389.5|0
1693277700000|2023-08-29 02:55:00|7397|7390|7398.7|7391.7|7398.7|7391.7|7396.7|7389.7|0
1693278000000|2023-08-29 03:00:00|7398.5|7391.5|7397.7|7390.7|7399.2|7392.2|7397.7|7390.7|0
1693278300000|2023-08-29 03:05:00|7397.5|7390.5|7398|7391|7399|7392|7397.5|7390.5|0
1693278600000|2023-08-29 03:10:00|7397.5|7390.5|7397.2|7390.2|7397.7|7390.7|7396.7|7389.7|0
1693278900000|2023-08-29 03:15:00|7397.5|7390.5|7398.2|7391.2|7398.7|7391.7|7397|7390|0
1693279200000|2023-08-29 03:20:00|7398.5|7391.5|7398.2|7391.2|7398.7|7391.7|7397.7|7390.7|0
1693279500000|2023-08-29 03:25:00|7398.5|7391.5|7400.7|7393.7|7400.7|7393.7|7398.2|7391.2|0
1693279800000|2023-08-29 03:30:00|7400.5|7393.5|7401.2|7394.2|7401.7|7394.7|7400.5|7393.5|0
1693280100000|2023-08-29 03:35:00|7401.5|7394.5|7401.5|7394.5|7402.2|7395.2|7401.2|7394.2|0
1693280400000|2023-08-29 03:40:00|7401.7|7394.7|7402|7395|7402.2|7395.2|7401.5|7394.5|0
1693280700000|2023-08-29 03:45:00|7402.5|7395.5|7403|7396|7403|7396|7402.5|7395.5|0
1693281000000|2023-08-29 03:50:00|7402.5|7395.5|7403|7396|7403|7396|7401.2|7394.2|0
1693281300000|2023-08-29 03:55:00|7403.5|7396.5|7403|7396|7403.5|7396.5|7402|7395|0
1693281600000|2023-08-29 04:00:00|7403.2|7396.2|7403|7396|7403.7|7396.7|7402.7|7395.7|0
1693281900000|2023-08-29 04:05:00|7403.5|7396.5|7403.2|7396.2|7404.5|7397.5|7402.5|7395.5|0
1693282200000|2023-08-29 04:10:00|7403.5|7396.5|7403.5|7396.5|7403.5|7396.5|7403.2|7396.2|0
1693282500000|2023-08-29 04:15:00|7404|7397|7404.2|7397.2|7404.2|7397.2|7403.5|7396.5|0
1693282800000|2023-08-29 04:20:00|7404.5|7397.5|7405.5|7398.5|7405.7|7398.7|7404.5|7397.5|0
1693283100000|2023-08-29 04:25:00|7405.7|7398.7|7406.2|7399.2|7407|7400|7405.5|7398.5|0
1693283400000|2023-08-29 04:30:00|7405.7|7398.7|7405.2|7398.2|7405.7|7398.7|7405.2|7398.2|0
1693283700000|2023-08-29 04:35:00|7405|7398|7404.2|7397.2|7405.2|7398.2|7403.7|7396.7|0
1693284000000|2023-08-29 04:40:00|7404|7397|7402.2|7395.2|7404.2|7397.2|7402.2|7395.2|0
1693284300000|2023-08-29 04:45:00|7402.7|7395.7|7402.7|7395.7|7403.2|7396.2|7402.2|7395.2|0
1693284600000|2023-08-29 04:50:00|7402.2|7395.2|7402.5|7395.5|7402.5|7395.5|7402.2|7395.2|0
1693284900000|2023-08-29 04:55:00|7402.7|7395.7|7404.7|7397.7|7405.5|7398.5|7402.7|7395.7|0
1693285200000|2023-08-29 05:00:00|7405|7398|7407.2|7400.2|7407.2|7400.2|7403.7|7396.7|0
1693285500000|2023-08-29 05:05:00|7407.5|7400.5|7410|7403|7410.2|7403.2|7407.2|7400.2|0
1693285800000|2023-08-29 05:10:00|7410.2|7403.2|7414.7|7407.7|7415|7408|7409.7|7402.7|0
1693286100000|2023-08-29 05:15:00|7414.5|7407.5|7415.2|7408.2|7416|7409|7412.2|7405.2|0
1693286400000|2023-08-29 05:20:00|7415|7408|7417.2|7410.2|7417.5|7410.5|7414.7|7407.7|0
1693286700000|2023-08-29 05:25:00|7417|7410|7417.5|7410.5|7418.5|7411.5|7416.7|7409.7|0
1693287000000|2023-08-29 05:30:00|7416.5|7409.5|7417.7|7410.7|7417.7|7410.7|7415.2|7408.2|0
1693287300000|2023-08-29 05:35:00|7418|7411|7419|7412|7420|7413|7418|7411|0
1693287600000|2023-08-29 05:40:00|7418.7|7411.7|7418|7411|7419.5|7412.5|7416.7|7409.7|0
1693287900000|2023-08-29 05:45:00|7417.7|7410.7|7418.5|7411.5|7419.2|7412.2|7416.2|7409.2|0
1693288200000|2023-08-29 05:50:00|7418|7411|7420|7413|7420.5|7413.5|7416.7|7409.7|0
1693288500000|2023-08-29 05:55:00|7419.5|7412.5|7420.2|7413.2|7421|7414|7419|7412|0
1693288800000|2023-08-29 06:00:00|7420|7413|7430|7423|7432|7425|7420|7413|0
1693289100000|2023-08-29 06:05:00|7429.7|7422.7|7432|7425|7433.7|7426.7|7428.5|7421.5|0
1693289400000|2023-08-29 06:10:00|7431.5|7424.5|7426.7|7419.7|7432.5|7425.5|7426.5|7419.5|0
1693289700000|2023-08-29 06:15:00|7427|7420|7425|7418|7429|7422|7424.7|7417.7|0
1693290000000|2023-08-29 06:20:00|7424.5|7417.5|7425|7418|7425.5|7418.5|7422|7415|0
1693290300000|2023-08-29 06:25:00|7425.5|7418.5|7425|7418|7427|7420|7425|7418|0
1693290600000|2023-08-29 06:30:00|7425.5|7418.5|7425|7418|7428.5|7421.5|7424.5|7417.5|0
1693290900000|2023-08-29 06:35:00|7425.7|7418.7|7424.2|7417.2|7428|7421|7424.2|7417.2|0
1693291200000|2023-08-29 06:40:00|7424.5|7417.5|7427|7420|7428.5|7421.5|7424.5|7417.5|0
1693291500000|2023-08-29 06:45:00|7426.7|7419.7|7424.2|7417.2|7429.2|7422.2|7424.2|7417.2|0
1693291800000|2023-08-29 06:50:00|7424|7417|7420.7|7413.7|7424.5|7417.5|7420.2|7413.2|0
1693292100000|2023-08-29 06:55:00|7420.2|7413.2|7420|7413|7424.5|7417.5|7420|7413|0
1693292400000|2023-08-29 07:00:00|7423|7416|7437|7430|7438.7|7431.7|7415|7408|0
1693292700000|2023-08-29 07:05:00|7437.5|7430.5|7439|7432|7439.3|7432.3|7433.5|7426.5|0
1693293000000|2023-08-29 07:10:00|7437.8|7430.8|7434.8|7427.8|7437.8|7430.8|7431.8|7424.8|0
1693293300000|2023-08-29 07:15:00|7434.3|7427.3|7437.8|7430.8|7443|7436|7433.3|7426.3|0
1693293600000|2023-08-29 07:20:00|7437.3|7430.3|7449.3|7442.3|7449.8|7442.8|7436.8|7429.8|0
1693293900000|2023-08-29 07:25:00|7449|7442|7465.3|7458.3|7465.3|7458.3|7448.8|7441.8|0
1693294200000|2023-08-29 07:30:00|7465.8|7458.8|7466.8|7459.8|7474.8|7467.8|7465.8|7458.8|0
1693294500000|2023-08-29 07:35:00|7466.3|7459.3|7457.5|7450.5|7470.3|7463.3|7457.3|7450.3|0
1693294800000|2023-08-29 07:40:00|7457.2|7450.2|7445.5|7438.5|7457.2|7450.2|7445|7438|0
1693295100000|2023-08-29 07:45:00|7446|7439|7444.5|7437.5|7448|7441|7441.2|7434.2|0
1693295400000|2023-08-29 07:50:00|7444|7437|7432.2|7425.2|7446.7|7439.7|7432.2|7425.2|0
1693295700000|2023-08-29 07:55:00|7432|7425|7425.5|7418.5|7434|7427|7425.5|7418.5|0
1693296000000|2023-08-29 08:00:00|7425.7|7418.7|7430.5|7423.5|7436.7|7429.7|7424.5|7417.5|0
1693296300000|2023-08-29 08:05:00|7430.7|7423.7|7430|7423|7433.5|7426.5|7429|7422|0
1693296600000|2023-08-29 08:10:00|7429.5|7422.5|7432|7425|7433.5|7426.5|7426|7419|0
1693296900000|2023-08-29 08:15:00|7431.7|7424.7|7440.5|7433.5|7440.5|7433.5|7431.5|7424.5|0
1693297200000|2023-08-29 08:20:00|7440.7|7433.7|7443.7|7436.7|7448|7441|7440|7433|0
1693297500000|2023-08-29 08:25:00|7444|7437|7447|7440|7448|7441|7443.5|7436.5|0
1693297800000|2023-08-29 08:30:00|7446.7|7439.7|7450|7443|7453|7446|7445.5|7438.5|0
1693298100000|2023-08-29 08:35:00|7450.5|7443.5|7441|7434|7456.2|7449.2|7440.5|7433.5|0
1693298400000|2023-08-29 08:40:00|7441.5|7434.5|7439.5|7432.5|7442.5|7435.5|7438|7431|0
1693298700000|2023-08-29 08:45:00|7439.2|7432.2|7436.5|7429.5|7441.7|7434.7|7435.7|7428.7|0
1693299000000|2023-08-29 08:50:00|7436.7|7429.7|7434.5|7427.5|7437.2|7430.2|7429.2|7422.2|0
1693299300000|2023-08-29 08:55:00|7434.7|7427.7|7429.7|7422.7|7440|7433|7428.7|7421.7|0
1693299600000|2023-08-29 09:00:00|7431.2|7424.2|7436|7429|7436|7429|7430.7|7423.7|0
1693299900000|2023-08-29 09:05:00|7435.5|7428.5|7442|7435|7442|7435|7434|7427|0
1693300200000|2023-08-29 09:10:00|7442.5|7435.5|7443.5|7436.5|7445|7438|7440.7|7433.7|0
1693300500000|2023-08-29 09:15:00|7442.5|7435.5|7439.5|7432.5|7443.2|7436.2|7436|7429|0
1693300800000|2023-08-29 09:20:00|7439|7432|7440|7433|7442|7435|7438.5|7431.5|0
1693301100000|2023-08-29 09:25:00|7439.5|7432.5|7441.5|7434.5|7443|7436|7438.7|7431.7|0
1693301400000|2023-08-29 09:30:00|7442|7435|7444|7437|7444.5|7437.5|7437.5|7430.5|0
1693301700000|2023-08-29 09:35:00|7443|7436|7449.2|7442.2|7449.2|7442.2|7442.5|7435.5|0
1693302000000|2023-08-29 09:40:00|7449|7442|7452|7445|7453.5|7446.5|7447.5|7440.5|0
1693302300000|2023-08-29 09:45:00|7452.2|7445.2|7455.2|7448.2|7455.5|7448.5|7450|7443|0
1693302600000|2023-08-29 09:50:00|7455.5|7448.5|7458.5|7451.5|7458.5|7451.5|7453.5|7446.5|0
1693302900000|2023-08-29 09:55:00|7458.2|7451.2|7458.5|7451.5|7460.7|7453.7|7458|7451|0
1693303200000|2023-08-29 10:00:00|7459|7452|7456.2|7449.2|7460.5|7453.5|7454.5|7447.5|0
1693303500000|2023-08-29 10:05:00|7456|7449|7461|7454|7461|7454|7456|7449|0
1693303800000|2023-08-29 10:10:00|7460.7|7453.7|7454|7447|7462|7455|7451.5|7444.5|0
1693304100000|2023-08-29 10:15:00|7453.7|7446.7|7450|7443|7455|7448|7448.2|7441.2|0
1693304400000|2023-08-29 10:20:00|7450.5|7443.5|7459|7452|7459.2|7452.2|7450.2|7443.2|0
1693304700000|2023-08-29 10:25:00|7459.2|7452.2|7459.7|7452.7|7461|7454|7456.5|7449.5|0
1693305000000|2023-08-29 10:30:00|7459.5|7452.5|7460.2|7453.2|7461.5|7454.5|7458.2|7451.2|0
1693305300000|2023-08-29 10:35:00|7460|7453|7459|7452|7461|7454|7457.5|7450.5|0
1693305600000|2023-08-29 10:40:00|7459.2|7452.2|7455.5|7448.5|7460|7453|7454.5|7447.5|0
1693305900000|2023-08-29 10:45:00|7455.2|7448.2|7452|7445|7456|7449|7451.5|7444.5|0
1693306200000|2023-08-29 10:50:00|7452.2|7445.2|7446|7439|7452.5|7445.5|7445.5|7438.5|0
1693306500000|2023-08-29 10:55:00|7446.2|7439.2|7446.5|7439.5|7450.2|7443.2|7446|7439|0
1693306800000|2023-08-29 11:00:00|7445.7|7438.7|7444.5|7437.5|7450.5|7443.5|7444.5|7437.5|0
1693307100000|2023-08-29 11:05:00|7445|7438|7450.7|7443.7|7451|7444|7444.5|7437.5|0
1693307400000|2023-08-29 11:10:00|7450.5|7443.5|7448.2|7441.2|7452.5|7445.5|7447|7440|0
1693307700000|2023-08-29 11:15:00|7448|7441|7448.5|7441.5|7450|7443|7446.2|7439.2|0
1693308000000|2023-08-29 11:20:00|7448.7|7441.7|7448|7441|7452|7445|7446.7|7439.7|0
1693308300000|2023-08-29 11:25:00|7448.2|7441.2|7446.5|7439.5|7449.5|7442.5|7445.5|7438.5|0
1693308600000|2023-08-29 11:30:00|7446.7|7439.7|7449.5|7442.5|7449.7|7442.7|7445.7|7438.7|0
1693308900000|2023-08-29 11:35:00|7449.2|7442.2|7444.5|7437.5|7449.5|7442.5|7442|7435|0
1693309200000|2023-08-29 11:40:00|7444.9|7437.9|7444.9|7437.9|7446.6|7439.6|7443.4|7436.4|0
1693309500000|2023-08-29 11:45:00|7444.6|7437.6|7445.4|7438.4|7446.1|7439.1|7443.1|7436.1|0
1693309800000|2023-08-29 11:50:00|7445.1|7438.1|7446.6|7439.6|7446.9|7439.9|7443.9|7436.9|0
1693310100000|2023-08-29 11:55:00|7446.9|7439.9|7447.4|7440.4|7448.4|7441.4|7445.4|7438.4|0
1693310400000|2023-08-29 12:00:00|7447.1|7440.1|7449.9|7442.9|7450.1|7443.1|7447.1|7440.1|0
1693310700000|2023-08-29 12:05:00|7449.6|7442.6|7452.9|7445.9|7452.9|7445.9|7448.9|7441.9|0
1693311000000|2023-08-29 12:10:00|7453.1|7446.1|7450.9|7443.9|7454.1|7447.1|7449.9|7442.9|0
1693311300000|2023-08-29 12:15:00|7451.1|7444.1|7446.4|7439.4|7452.1|7445.1|7446.4|7439.4|0
1693311600000|2023-08-29 12:20:00|7446.1|7439.1|7442.9|7435.9|7446.9|7439.9|7442.1|7435.1|0
1693311900000|2023-08-29 12:25:00|7442.6|7435.6|7439.9|7432.9|7442.9|7435.9|7438.4|7431.4|0
1693312200000|2023-08-29 12:30:00|7439.4|7432.4|7440.9|7433.9|7442.6|7435.6|7438.1|7431.1|0
1693312500000|2023-08-29 12:35:00|7441.4|7434.4|7442.1|7435.1|7442.1|7435.1|7436.1|7429.1|0
1693312800000|2023-08-29 12:40:00|7441.9|7434.9|7444.4|7437.4|7444.4|7437.4|7439.4|7432.4|0
1693313100000|2023-08-29 12:45:00|7444.1|7437.1|7443.9|7436.9|7444.6|7437.6|7438.6|7431.6|0
1693313400000|2023-08-29 12:50:00|7444.4|7437.4|7443.4|7436.4|7449.9|7442.9|7442.6|7435.6|0
1693313700000|2023-08-29 12:55:00|7443.9|7436.9|7445.9|7438.9|7447.1|7440.1|7442.1|7435.1|0
1693314000000|2023-08-29 13:00:00|7446.4|7439.4|7444.4|7437.4|7447.9|7440.9|7443.9|7436.9|0
1693314300000|2023-08-29 13:05:00|7444.1|7437.1|7447.6|7440.6|7447.9|7440.9|7442.9|7435.9|0
1693314600000|2023-08-29 13:10:00|7447.9|7440.9|7446.9|7439.9|7447.9|7440.9|7444.9|7437.9|0
1693314900000|2023-08-29 13:15:00|7447.4|7440.4|7451.9|7444.9|7451.9|7444.9|7445.9|7438.9|0
1693315200000|2023-08-29 13:20:00|7452.4|7445.4|7452.9|7445.9|7455.4|7448.4|7451.9|7444.9|0
1693315500000|2023-08-29 13:25:00|7452.4|7445.4|7452.9|7445.9|7452.9|7445.9|7450.9|7443.9|0
1693315800000|2023-08-29 13:30:00|7452.4|7445.4|7446.4|7439.4|7454.1|7447.1|7444.9|7437.9|0
1693316100000|2023-08-29 13:35:00|7446.6|7439.6|7458.9|7451.9|7459.6|7452.6|7446.4|7439.4|0
1693316400000|2023-08-29 13:40:00|7459.1|7452.1|7465.1|7458.1|7468.9|7461.9|7458.9|7451.9|0
1693316700000|2023-08-29 13:45:00|7465.4|7458.4|7465.4|7458.4|7467.9|7460.9|7462.9|7455.9|0
1693317000000|2023-08-29 13:50:00|7465.6|7458.6|7466.6|7459.6|7467.1|7460.1|7462.6|7455.6|0
1693317300000|2023-08-29 13:55:00|7465.9|7458.9|7461.6|7454.6|7467.4|7460.4|7461.1|7454.1|0
1693317600000|2023-08-29 14:00:00|7461.4|7454.4|7459.1|7452.1|7469.6|7462.6|7456.4|7449.4|0
1693317900000|2023-08-29 14:05:00|7459.9|7452.9|7461.9|7454.9|7463.6|7456.6|7458.1|7451.1|0
1693318200000|2023-08-29 14:10:00|7461.5|7454.5|7460.2|7453.2|7462|7455|7453.7|7446.7|0
1693318500000|2023-08-29 14:15:00|7459.5|7452.5|7462.5|7455.5|7464.7|7457.7|7459|7452|0
1693318800000|2023-08-29 14:20:00|7463|7456|7463.2|7456.2|7464|7457|7460.5|7453.5|0
1693319100000|2023-08-29 14:25:00|7463|7456|7465.5|7458.5|7469|7462|7461|7454|0
1693319400000|2023-08-29 14:30:00|7465.7|7458.7|7471.5|7464.5|7471.5|7464.5|7465.7|7458.7|0
1693319700000|2023-08-29 14:35:00|7472|7465|7464.5|7457.5|7475.7|7468.7|7464.2|7457.2|0
1693320000000|2023-08-29 14:40:00|7464.7|7457.7|7466|7459|7469.5|7462.5|7463|7456|0
1693320300000|2023-08-29 14:45:00|7465.5|7458.5|7467.7|7460.7|7469|7462|7462.7|7455.7|0
1693320600000|2023-08-29 14:50:00|7468|7461|7464.7|7457.7|7473.2|7466.2|7464.5|7457.5|0
1693320900000|2023-08-29 14:55:00|7465|7458|7464.5|7457.5|7466.7|7459.7|7463|7456|0
1693321200000|2023-08-29 15:00:00|7465|7458|7464.5|7457.5|7465.5|7458.5|7462|7455|0
1693321500000|2023-08-29 15:05:00|7464.2|7457.2|7465|7458|7467.2|7460.2|7462.7|7455.7|0
1693321800000|2023-08-29 15:10:00|7465.2|7458.2|7468.5|7461.5|7468.5|7461.5|7463|7456|0
1693322100000|2023-08-29 15:15:00|7468|7461|7472.5|7465.5|7472.5|7465.5|7467.5|7460.5|0
1693322400000|2023-08-29 15:20:00|7472.7|7465.7|7473.5|7466.5|7475.2|7468.2|7470|7463|0
1693322700000|2023-08-29 15:25:00|7473.2|7466.2|7473|7466|7474.7|7467.7|7472|7465|0
1693323000000|2023-08-29 15:30:00|7472.7|7465.7|7470.5|7463.5|7473|7466|7467.5|7460.5|0
1693323300000|2023-08-29 15:35:00|7470.2|7463.2|7470|7463|7472|7465|7468.2|7461.2|0
1693323600000|2023-08-29 15:40:00|7469.5|7462.5|7470.5|7463.5|7471|7464|7468.5|7461.5|0
1693323900000|2023-08-29 15:45:00|7471|7464|7467.2|7460.2|7471|7464|7466.2|7459.2|0
1693324200000|2023-08-29 15:50:00|7467.5|7460.5|7468.5|7461.5|7469.5|7462.5|7466.5|7459.5|0
1693324500000|2023-08-29 15:55:00|7468|7461|7470.5|7463.5|7471|7464|7468|7461|0
1693324800000|2023-08-29 16:00:00|7470|7463|7469.5|7462.5|7471|7464|7469.5|7462.5|0
1693325100000|2023-08-29 16:05:00|7469|7462|7467.2|7460.2|7469|7462|7467|7460|0
1693325400000|2023-08-29 16:10:00|7467.5|7460.5|7469|7462|7470|7463|7467|7460|0
1693325700000|2023-08-29 16:15:00|7469.5|7462.5|7472.5|7465.5|7473|7466|7469|7462|0
1693326000000|2023-08-29 16:20:00|7472.7|7465.7|7477|7470|7477.5|7470.5|7472.5|7465.5|0
1693326300000|2023-08-29 16:25:00|7477.2|7470.2|7478|7471|7479.5|7472.5|7477|7470|0
1693326600000|2023-08-29 16:30:00|7477.7|7470.7|7477.5|7470.5|7478|7471|7476|7469|0
1693326900000|2023-08-29 16:35:00|7477.7|7470.7|7474.7|7467.7|7478|7471|7473.5|7466.5|0
1693327200000|2023-08-29 16:40:00|7474.5|7467.5|7475|7468|7475|7468|7473.2|7466.2|0
1693327500000|2023-08-29 16:45:00|7474.5|7467.5|7472.7|7465.7|7475|7468|7472.5|7465.5|0
1693327800000|2023-08-29 16:50:00|7473|7466|7474|7467|7474|7467|7471.5|7464.5|0
1693328100000|2023-08-29 16:55:00|7474.2|7467.2|7474.5|7467.5|7476.5|7469.5|7474.2|7467.2|0
1693328400000|2023-08-29 17:00:00|7474.2|7467.2|7477|7470|7477.2|7470.2|7473|7466|0
1693328700000|2023-08-29 17:05:00|7476.7|7469.7|7478.5|7471.5|7478.5|7471.5|7476.5|7469.5|0
1693329000000|2023-08-29 17:10:00|7478|7471|7479.5|7472.5|7480|7473|7477|7470|0
1693329300000|2023-08-29 17:15:00|7479|7472|7477.5|7470.5|7480|7473|7477.5|7470.5|0
1693329600000|2023-08-29 17:20:00|7477.7|7470.7|7479.5|7472.5|7480|7473|7477.2|7470.2|0
1693329900000|2023-08-29 17:25:00|7479.2|7472.2|7478.7|7471.7|7479.5|7472.5|7478|7471|0
1693330200000|2023-08-29 17:30:00|7479|7472|7479|7472|7479.5|7472.5|7478.2|7471.2|0
1693330500000|2023-08-29 17:35:00|7479.5|7472.5|7479.2|7472.2|7482|7475|7478.5|7471.5|0
1693330800000|2023-08-29 17:40:00|7479|7472|7478.5|7471.5|7479.2|7472.2|7478|7471|0
1693331100000|2023-08-29 17:45:00|7479|7472|7479|7472|7480|7473|7478.5|7471.5|0
1693331400000|2023-08-29 17:50:00|7479.5|7472.5|7478.2|7471.2|7480.5|7473.5|7477.2|7470.2|0
1693331700000|2023-08-29 17:55:00|7478|7471|7477.7|7470.7|7478|7471|7475.5|7468.5|0
1693332000000|2023-08-29 18:00:00|7477.5|7470.5|7477|7470|7478.5|7471.5|7476|7469|0
1693332300000|2023-08-29 18:05:00|7476.7|7469.7|7477.2|7470.2|7477.5|7470.5|7475.5|7468.5|0
1693332600000|2023-08-29 18:10:00|7477|7470|7476.5|7469.5|7478|7471|7476|7469|0
1693332900000|2023-08-29 18:15:00|7476.2|7469.2|7480.5|7473.5|7480.5|7473.5|7476|7469|0
1693333200000|2023-08-29 18:20:00|7480.7|7473.7|7481|7474|7484|7477|7480.5|7473.5|0
1693333500000|2023-08-29 18:25:00|7481.5|7474.5|7481.5|7474.5|7482|7475|7479.7|7472.7|0
1693333800000|2023-08-29 18:30:00|7481.7|7474.7|7484.5|7477.5|7484.5|7477.5|7481|7474|0
1693334100000|2023-08-29 18:35:00|7484.2|7477.2|7483.5|7476.5|7486|7479|7483|7476|0
1693334400000|2023-08-29 18:40:00|7483.7|7476.7|7484.5|7477.5|7485|7478|7483.7|7476.7|0
1693334700000|2023-08-29 18:45:00|7484.2|7477.2|7483.2|7476.2|7485.5|7478.5|7482.7|7475.7|0
1693335000000|2023-08-29 18:50:00|7483.5|7476.5|7482.5|7475.5|7484|7477|7480.5|7473.5|0
1693335300000|2023-08-29 18:55:00|7482|7475|7482|7475|7482.5|7475.5|7481|7474|0
1693335600000|2023-08-29 19:00:00|7481.5|7474.5|7481.2|7474.2|7482|7475|7480|7473|0
1693335900000|2023-08-29 19:05:00|7481|7474|7480.2|7473.2|7481.5|7474.5|7479.7|7472.7|0
1693336200000|2023-08-29 19:10:00|7480|7473|7480.5|7473.5|7480.7|7473.7|7479.5|7472.5|0
1693336500000|2023-08-29 19:15:00|7480.2|7473.2|7481.7|7474.7|7482|7475|7479.7|7472.7|0
1693336800000|2023-08-29 19:20:00|7481.5|7474.5|7481.5|7474.5|7483|7476|7480|7473|0
1693337100000|2023-08-29 19:25:00|7481.2|7474.2|7484|7477|7484|7477|7481.2|7474.2|0
1693337400000|2023-08-29 19:30:00|7483.7|7476.7|7481.5|7474.5|7483.7|7476.7|7481.5|7474.5|0
1693337700000|2023-08-29 19:35:00|7481|7474|7481.5|7474.5|7483.7|7476.7|7480.5|7473.5|0
1693338000000|2023-08-29 19:40:00|7481.7|7474.7|7485.5|7478.5|7485.7|7478.7|7481.5|7474.5|0
1693338300000|2023-08-29 19:45:00|7485|7478|7482|7475|7486|7479|7481.5|7474.5|0
1693338600000|2023-08-29 19:50:00|7482.2|7475.2|7483.2|7476.2|7486|7479|7481.2|7474.2|0
1693338900000|2023-08-29 19:55:00|7483.5|7476.5|7483.3|7476.3|7485.5|7478.5|7481|7474|0
1693339200000|2023-08-29 20:00:00|7483.5|7476.5|7483.4|7476.4|7484|7477|7481.9|7474.9|0
1693339500000|2023-08-29 20:05:00|7483.5|7476.5|7484.2|7477.2|7484.2|7477.2|7482.2|7475.2|0
1693339800000|2023-08-29 20:10:00|7484.3|7477.3|7484.7|7477.7|7485.2|7478.2|7484|7477|0
1693340100000|2023-08-29 20:15:00|7484.8|7477.8|7486.4|7479.4|7486.9|7479.9|7484.8|7477.8|0
1693340400000|2023-08-29 20:20:00|7486.3|7479.3|7485.8|7478.8|7486.4|7479.4|7485.8|7478.8|0
1693340700000|2023-08-29 20:25:00|7485.9|7478.9|7485.2|7478.2|7485.9|7478.9|7485.1|7478.1|0
1693341000000|2023-08-29 20:30:00|7485.4|7478.4|7485.2|7478.2|7486.1|7479.1|7485.2|7478.2|0
1693341300000|2023-08-29 20:35:00|7485.3|7478.3|7485.4|7478.4|7485.5|7478.5|7485.2|7478.2|0
1693341600000|2023-08-29 20:40:00|7485.3|7478.3|7485.2|7478.2|7485.8|7478.8|7485.2|7478.2|0
1693341900000|2023-08-29 20:45:00|7485.4|7478.4|7484.9|7477.9|7485.5|7478.5|7484.9|7477.9|0
1693342200000|2023-08-29 20:50:00|7484.8|7477.8|7484.8|7477.8|7485.4|7478.4|7484.5|7477.5|0
1693342500000|2023-08-29 20:55:00|7484.9|7477.9|7485.6|7478.6|7485.7|7478.7|7484.9|7477.9|0
1693342800000|2023-08-29 21:00:00|7485.5|7478.5|7485.3|7478.3|7485.6|7478.6|7485.3|7478.3|0
1693343100000|2023-08-29 21:05:00|7485.2|7478.2|7485.5|7478.5|7485.5|7478.5|7485.1|7478.1|0
1693343400000|2023-08-29 21:10:00|7485.6|7478.6|7485.7|7478.7|7485.7|7478.7|7485.5|7478.5|0
1693343700000|2023-08-29 21:15:00|7485.6|7478.6|7485.4|7478.4|7485.6|7478.6|7485.4|7478.4|0
1693344000000|2023-08-29 21:20:00|7485.5|7478.5|7485.5|7478.5|7485.8|7478.8|7485.4|7478.4|0
1693344300000|2023-08-29 21:25:00|7485.6|7478.6|7486.3|7479.3|7486.7|7479.7|7485.5|7478.5|0
1693344600000|2023-08-29 21:30:00|7486.4|7479.4|7486.8|7479.8|7486.8|7479.8|7486.4|7479.4|0
1693344900000|2023-08-29 21:35:00|7486.9|7479.9|7487.1|7480.1|7487.1|7480.1|7486.2|7479.2|0
1693345200000|2023-08-29 21:40:00|7487.2|7480.2|7487.1|7480.1|7487.4|7480.4|7487.1|7480.1|0
1693345500000|2023-08-29 21:45:00|7487|7480|7486.7|7479.7|7487.1|7480.1|7486.7|7479.7|0
1693345800000|2023-08-29 21:50:00|7486.8|7479.8|7486.7|7479.7|7486.9|7479.9|7486.7|7479.7|0
1693346100000|2023-08-29 21:55:00|7486.8|7479.8|7487.2|7480.2|7487.2|7480.2|7486.6|7479.6|0
1693346400000|2023-08-29 22:00:00|7485.6|7478.6|7487.1|7480.1|7488.1|7481.1|7484.7|7477.7|0
1693346700000|2023-08-29 22:05:00|7487|7480|7488.5|7481.5|7488.5|7481.5|7486.6|7479.6|0
1693347000000|2023-08-29 22:10:00|7488.6|7481.6|7487.3|7480.3|7488.8|7481.8|7487|7480|0
1693347300000|2023-08-29 22:15:00|7487.7|7480.7|7487.7|7480.7|7488.2|7481.2|7487.4|7480.4|0
1693347600000|2023-08-29 22:20:00|7487.8|7480.8|7488.8|7481.8|7488.8|7481.8|7487.8|7480.8|0
1693347900000|2023-08-29 22:25:00|7488.7|7481.7|7488.8|7481.8|7488.9|7481.9|7488.5|7481.5|0
1693348200000|2023-08-29 22:30:00|7488.7|7481.7|7488.8|7481.8|7488.8|7481.8|7488.5|7481.5|0
1693348500000|2023-08-29 22:35:00|7488.7|7481.7|7488.3|7481.3|7489.2|7482.2|7488.3|7481.3|0
1693348800000|2023-08-29 22:40:00|7488.2|7481.2|7487.1|7480.1|7488.2|7481.2|7486.7|7479.7|0
1693349100000|2023-08-29 22:45:00|7487|7480|7487.1|7480.1|7487.3|7480.3|7486.6|7479.6|0
1693349400000|2023-08-29 22:50:00|7487.3|7480.3|7486.5|7479.5|7487.3|7480.3|7486.5|7479.5|0
1693349700000|2023-08-29 22:55:00|7486.6|7479.6|7486.7|7479.7|7487.1|7480.1|7486.1|7479.1|0
1693350000000|2023-08-29 23:00:00|7486.8|7479.8|7487.6|7480.6|7487.6|7480.6|7486.5|7479.5|0
1693350300000|2023-08-29 23:05:00|7487.3|7480.3|7487.9|7480.9|7488|7481|7487.3|7480.3|0
1693350600000|2023-08-29 23:10:00|7487.8|7480.8|7487.1|7480.1|7487.9|7480.9|7487.1|7480.1|0
1693350900000|2023-08-29 23:15:00|7487|7480|7487.1|7480.1|7487.1|7480.1|7485.9|7478.9|0
1693351200000|2023-08-29 23:20:00|7487|7480|7486.7|7479.7|7487.1|7480.1|7486.5|7479.5|0
1693351500000|2023-08-29 23:25:00|7486.6|7479.6|7486.2|7479.2|7486.6|7479.6|7485.9|7478.9|0
1693351800000|2023-08-29 23:30:00|7486.3|7479.3|7486.3|7479.3|7486.8|7479.8|7486.2|7479.2|0
1693352100000|2023-08-29 23:35:00|7486.2|7479.2|7486.2|7479.2|7486.3|7479.3|7486|7479|0
1693352400000|2023-08-29 23:40:00|7486|7479|7486.7|7479.7|7486.9|7479.9|7486|7479|0
1693352700000|2023-08-29 23:45:00|7486.6|7479.6|7486.3|7479.3|7486.7|7479.7|7486.3|7479.3|0
1693353000000|2023-08-29 23:50:00|7486.4|7479.4|7486.3|7479.3|7486.7|7479.7|7485.8|7478.8|0
1693353300000|2023-08-29 23:55:00|7486.4|7479.4|7486.3|7479.3|7486.7|7479.7|7486.1|7479.1|0
1693353600000|2023-08-30 00:00:00|7486.4|7479.4|7487.3|7480.3|7492|7485|7486.4|7479.4|0
1693353900000|2023-08-30 00:05:00|7487.5|7480.5|7489.8|7482.8|7489.8|7482.8|7487.3|7480.3|0
1693354200000|2023-08-30 00:10:00|7490.3|7483.3|7490.8|7483.8|7493|7486|7490.3|7483.3|0
1693354500000|2023-08-30 00:15:00|7490.3|7483.3|7491.8|7484.8|7493.5|7486.5|7490.3|7483.3|0
1693354800000|2023-08-30 00:20:00|7492.3|7485.3|7492.8|7485.8|7494.5|7487.5|7492.3|7485.3|0
1693355100000|2023-08-30 00:25:00|7494.5|7487.5|7492.3|7485.3|7494.5|7487.5|7491|7484|0
1693355400000|2023-08-30 00:30:00|7491.8|7484.8|7492|7485|7493|7486|7491.8|7484.8|0
1693355700000|2023-08-30 00:35:00|7491.8|7484.8|7492|7485|7492.5|7485.5|7491.8|7484.8|0
1693356000000|2023-08-30 00:40:00|7492.5|7485.5|7491|7484|7492.5|7485.5|7489.5|7482.5|0
1693356300000|2023-08-30 00:45:00|7490.8|7483.8|7491.8|7484.8|7492.5|7485.5|7490.5|7483.5|0
1693356600000|2023-08-30 00:50:00|7492|7485|7492|7485|7493.8|7486.8|7491.3|7484.3|0
1693356900000|2023-08-30 00:55:00|7491.8|7484.8|7490.5|7483.5|7492|7485|7490|7483|0
1693357200000|2023-08-30 01:00:00|7490.8|7483.8|7489.5|7482.5|7491|7484|7489|7482|0
1693357500000|2023-08-30 01:05:00|7489.8|7482.8|7490.5|7483.5|7490.8|7483.8|7489.3|7482.3|0
1693357800000|2023-08-30 01:10:00|7490.3|7483.3|7491.5|7484.5|7492|7485|7489.5|7482.5|0
1693358100000|2023-08-30 01:15:00|7491.8|7484.8|7491|7484|7492.5|7485.5|7489|7482|0
1693358400000|2023-08-30 01:20:00|7491.3|7484.3|7492.5|7485.5|7492.5|7485.5|7491|7484|0
1693358700000|2023-08-30 01:25:00|7492.8|7485.8|7493|7486|7493.5|7486.5|7492.3|7485.3|0
1693359000000|2023-08-30 01:30:00|7492.8|7485.8|7491.3|7484.3|7494.3|7487.3|7490.5|7483.5|0
1693359300000|2023-08-30 01:35:00|7491|7484|7491.8|7484.8|7494|7487|7490.8|7483.8|0
1693359600000|2023-08-30 01:40:00|7491.5|7484.5|7490.8|7483.8|7491.8|7484.8|7490.5|7483.5|0
1693359900000|2023-08-30 01:45:00|7490.5|7483.5|7492.5|7485.5|7493.5|7486.5|7490.5|7483.5|0
1693360200000|2023-08-30 01:50:00|7492.8|7485.8|7493.5|7486.5|7494.8|7487.8|7492.5|7485.5|0
1693360500000|2023-08-30 01:55:00|7493.3|7486.3|7493.5|7486.5|7494.3|7487.3|7493.3|7486.3|0
1693360800000|2023-08-30 02:00:00|7493.8|7486.8|7494.5|7487.5|7497|7490|7493|7486|0
1693361100000|2023-08-30 02:05:00|7494.3|7487.3|7493.3|7486.3|7496|7489|7492.5|7485.5|0
1693361400000|2023-08-30 02:10:00|7494|7487|7498|7491|7498.3|7491.3|7494|7487|0
1693361700000|2023-08-30 02:15:00|7498.3|7491.3|7496.5|7489.5|7499.5|7492.5|7496.5|7489.5|0
1693362000000|2023-08-30 02:20:00|7496.3|7489.3|7495|7488|7497|7490|7495|7488|0
1693362300000|2023-08-30 02:25:00|7495.3|7488.3|7494.5|7487.5|7496.5|7489.5|7494.3|7487.3|0
1693362600000|2023-08-30 02:30:00|7494.3|7487.3|7495.3|7488.3|7496|7489|7494|7487|0
1693362900000|2023-08-30 02:35:00|7495|7488|7495|7488|7496|7489|7494.8|7487.8|0
1693363200000|2023-08-30 02:40:00|7494.5|7487.5|7494.3|7487.3|7494.8|7487.8|7493.8|7486.8|0
1693363500000|2023-08-30 02:45:00|7494|7487|7494|7487|7494.5|7487.5|7493.5|7486.5|0
1693363800000|2023-08-30 02:50:00|7493.8|7486.8|7493|7486|7493.8|7486.8|7492.5|7485.5|0
1693364100000|2023-08-30 02:55:00|7492.8|7485.8|7492.5|7485.5|7493.5|7486.5|7492|7485|0
1693364400000|2023-08-30 03:00:00|7492.3|7485.3|7492.3|7485.3|7492.8|7485.8|7492|7485|0
1693364700000|2023-08-30 03:05:00|7492|7485|7495|7488|7495|7488|7492|7485|0
1693365000000|2023-08-30 03:10:00|7494.5|7487.5|7493.5|7486.5|7494.5|7487.5|7493.3|7486.3|0
1693365300000|2023-08-30 03:15:00|7493.3|7486.3|7494.5|7487.5|7495.5|7488.5|7493.3|7486.3|0
1693365600000|2023-08-30 03:20:00|7494.3|7487.3|7493.8|7486.8|7494.8|7487.8|7493.8|7486.8|0
1693365900000|2023-08-30 03:25:00|7493.5|7486.5|7493.3|7486.3|7493.8|7486.8|7493.3|7486.3|0
1693366200000|2023-08-30 03:30:00|7492.5|7485.5|7493|7486|7493|7486|7492|7485|0
1693366500000|2023-08-30 03:35:00|7493.3|7486.3|7494.5|7487.5|7494.8|7487.8|7493|7486|0
1693366800000|2023-08-30 03:40:00|7494.8|7487.8|7495.8|7488.8|7495.8|7488.8|7492.8|7485.8|0
1693367100000|2023-08-30 03:45:00|7495.5|7488.5|7497.3|7490.3|7497.5|7490.5|7495.3|7488.3|0
1693367400000|2023-08-30 03:50:00|7497.5|7490.5|7497.3|7490.3|7497.5|7490.5|7496|7489|0
1693367700000|2023-08-30 03:55:00|7497.5|7490.5|7497|7490|7497.5|7490.5|7496.5|7489.5|0
1693368000000|2023-08-30 04:00:00|7497.3|7490.3|7496.8|7489.8|7497.3|7490.3|7496.3|7489.3|0
1693368300000|2023-08-30 04:05:00|7497|7490|7497.3|7490.3|7497.3|7490.3|7495|7488|0
1693368600000|2023-08-30 04:10:00|7496.8|7489.8|7497.8|7490.8|7497.8|7490.8|7496.5|7489.5|0
1693368900000|2023-08-30 04:15:00|7497.3|7490.3|7497.3|7490.3|7497.5|7490.5|7496|7489|0
1693369200000|2023-08-30 04:20:00|7497.5|7490.5|7497.5|7490.5|7498.3|7491.3|7497.5|7490.5|0
1693369500000|2023-08-30 04:25:00|7497.8|7490.8|7497.8|7490.8|7498.3|7491.3|7497.5|7490.5|0
1693369800000|2023-08-30 04:30:00|7498.3|7491.3|7497.3|7490.3|7498.8|7491.8|7497.3|7490.3|0
1693370100000|2023-08-30 04:35:00|7497.5|7490.5|7498.5|7491.5|7498.8|7491.8|7497|7490|0
1693370400000|2023-08-30 04:40:00|7498.8|7491.8|7497.5|7490.5|7498.8|7491.8|7497.5|7490.5|0
1693370700000|2023-08-30 04:45:00|7497.3|7490.3|7497.5|7490.5|7498.8|7491.8|7497.3|7490.3|0
1693371000000|2023-08-30 04:50:00|7497.8|7490.8|7497.5|7490.5|7497.8|7490.8|7496.5|7489.5|0
1693371300000|2023-08-30 04:55:00|7497.8|7490.8|7497|7490|7498.8|7491.8|7497|7490|0
1693371600000|2023-08-30 05:00:00|7497.3|7490.3|7499|7492|7499.3|7492.3|7497.3|7490.3|0
1693371900000|2023-08-30 05:05:00|7498.5|7491.5|7498.5|7491.5|7499.5|7492.5|7497.5|7490.5|0
1693372200000|2023-08-30 05:10:00|7498.3|7491.3|7499.3|7492.3|7499.5|7492.5|7497|7490|0
1693372500000|2023-08-30 05:15:00|7499.5|7492.5|7500.5|7493.5|7502|7495|7499.5|7492.5|0
1693372800000|2023-08-30 05:20:00|7499.5|7492.5|7501.3|7494.3|7501.8|7494.8|7499|7492|0
1693373100000|2023-08-30 05:25:00|7501|7494|7498|7491|7501.5|7494.5|7498|7491|0
1693373400000|2023-08-30 05:30:00|7498.3|7491.3|7493|7486|7499|7492|7493|7486|0
1693373700000|2023-08-30 05:35:00|7493.5|7486.5|7494|7487|7496.5|7489.5|7492.5|7485.5|0
1693374000000|2023-08-30 05:40:00|7494.3|7487.3|7495|7488|7495.8|7488.8|7492.8|7485.8|0
1693374300000|2023-08-30 05:45:00|7495.3|7488.3|7495.3|7488.3|7496.8|7489.8|7495.3|7488.3|0
1693374600000|2023-08-30 05:50:00|7494.5|7487.5|7491.5|7484.5|7494.5|7487.5|7491.3|7484.3|0
1693374900000|2023-08-30 05:55:00|7491.3|7484.3|7495.5|7488.5|7495.5|7488.5|7491|7484|0
1693375200000|2023-08-30 06:00:00|7495|7488|7489|7482|7495|7488|7488.8|7481.8|0
1693375500000|2023-08-30 06:05:00|7489.3|7482.3|7497.3|7490.3|7497.3|7490.3|7489|7482|0
1693375800000|2023-08-30 06:10:00|7497.8|7490.8|7495.8|7488.8|7499.8|7492.8|7495.3|7488.3|0
1693376100000|2023-08-30 06:15:00|7496|7489|7495.8|7488.8|7497.3|7490.3|7494.8|7487.8|0
1693376400000|2023-08-30 06:20:00|7495.5|7488.5|7494.8|7487.8|7496.8|7489.8|7494.3|7487.3|0
1693376700000|2023-08-30 06:25:00|7495|7488|7496.8|7489.8|7496.8|7489.8|7494|7487|0
1693377000000|2023-08-30 06:30:00|7496.3|7489.3|7492.8|7485.8|7496.8|7489.8|7492.3|7485.3|0
1693377300000|2023-08-30 06:35:00|7493|7486|7493.3|7486.3|7495.3|7488.3|7492.8|7485.8|0
1693377600000|2023-08-30 06:40:00|7493.5|7486.5|7492.8|7485.8|7494.8|7487.8|7492.3|7485.3|0
1693377900000|2023-08-30 06:45:00|7492.3|7485.3|7492.8|7485.8|7494|7487|7491.3|7484.3|0
1693378200000|2023-08-30 06:50:00|7492.3|7485.3|7493.3|7486.3|7495.5|7488.5|7492.3|7485.3|0
1693378500000|2023-08-30 06:55:00|7492.8|7485.8|7491.3|7484.3|7493|7486|7487.5|7480.5|0
1693378800000|2023-08-30 07:00:00|7489.8|7482.8|7489|7482|7499|7492|7486.3|7479.3|0
1693379100000|2023-08-30 07:05:00|7488.8|7481.8|7490.8|7483.8|7492.3|7485.3|7481.8|7474.8|0
1693379400000|2023-08-30 07:10:00|7490.3|7483.3|7503.3|7496.3|7503.3|7496.3|7488.3|7481.3|0
1693379700000|2023-08-30 07:15:00|7503.8|7496.8|7505.8|7498.8|7508.5|7501.5|7498.8|7491.8|0
1693380000000|2023-08-30 07:20:00|7506|7499|7495.5|7488.5|7508|7501|7494.3|7487.3|0
1693380300000|2023-08-30 07:25:00|7495.3|7488.3|7497.3|7490.3|7502|7495|7494.5|7487.5|0
1693380600000|2023-08-30 07:30:00|7496.8|7489.8|7508.8|7501.8|7509.3|7502.3|7496.8|7489.8|0
1693380900000|2023-08-30 07:35:00|7508.3|7501.3|7497|7490|7508.8|7501.8|7496.5|7489.5|0
1693381200000|2023-08-30 07:40:00|7496.7|7489.7|7499.4|7492.4|7503.4|7496.4|7496.2|7489.2|0
1693381500000|2023-08-30 07:45:00|7499.7|7492.7|7507.2|7500.2|7507.2|7500.2|7499.2|7492.2|0
1693381800000|2023-08-30 07:50:00|7507.7|7500.7|7507.9|7500.9|7512.2|7505.2|7505.7|7498.7|0
1693382100000|2023-08-30 07:55:00|7507.7|7500.7|7511.2|7504.2|7513.2|7506.2|7507.2|7500.2|0
1693382400000|2023-08-30 08:00:00|7512.2|7505.2|7504.4|7497.4|7513.7|7506.7|7504.4|7497.4|0
1693382700000|2023-08-30 08:05:00|7504.2|7497.2|7497.2|7490.2|7504.4|7497.4|7492.2|7485.2|0
1693383000000|2023-08-30 08:10:00|7496.7|7489.7|7495.4|7488.4|7497.7|7490.7|7490.4|7483.4|0
1693383300000|2023-08-30 08:15:00|7495.2|7488.2|7493.7|7486.7|7498.7|7491.7|7493.7|7486.7|0
1693383600000|2023-08-30 08:20:00|7493.2|7486.2|7484.2|7477.2|7495.2|7488.2|7483.4|7476.4|0
1693383900000|2023-08-30 08:25:00|7484.4|7477.4|7478.7|7471.7|7485.4|7478.4|7477.9|7470.9|0
1693384200000|2023-08-30 08:30:00|7478.2|7471.2|7484.2|7477.2|7484.4|7477.4|7476.7|7469.7|0
1693384500000|2023-08-30 08:35:00|7484.4|7477.4|7481.7|7474.7|7485.2|7478.2|7479.7|7472.7|0
1693384800000|2023-08-30 08:40:00|7481.9|7474.9|7477.4|7470.4|7482.2|7475.2|7474.7|7467.7|0
1693385100000|2023-08-30 08:45:00|7477.2|7470.2|7479.2|7472.2|7479.4|7472.4|7475.2|7468.2|0
1693385400000|2023-08-30 08:50:00|7479.7|7472.7|7475.2|7468.2|7479.7|7472.7|7473.2|7466.2|0
1693385700000|2023-08-30 08:55:00|7475.7|7468.7|7476.9|7469.9|7479.2|7472.2|7475.7|7468.7|0
1693386000000|2023-08-30 09:00:00|7477.2|7470.2|7477.2|7470.2|7480.2|7473.2|7476.7|7469.7|0
1693386300000|2023-08-30 09:05:00|7477.4|7470.4|7475.2|7468.2|7478.2|7471.2|7474.4|7467.4|0
1693386600000|2023-08-30 09:10:00|7474.9|7467.9|7477.2|7470.2|7478.7|7471.7|7473.4|7466.4|0
1693386900000|2023-08-30 09:15:00|7477.4|7470.4|7475.7|7468.7|7478.7|7471.7|7474.7|7467.7|0
1693387200000|2023-08-30 09:20:00|7475.4|7468.4|7478.2|7471.2|7480.2|7473.2|7475.2|7468.2|0
1693387500000|2023-08-30 09:25:00|7477.7|7470.7|7475.4|7468.4|7478.2|7471.2|7473.4|7466.4|0
1693387800000|2023-08-30 09:30:00|7475.2|7468.2|7470.7|7463.7|7475.2|7468.2|7467.2|7460.2|0
1693388100000|2023-08-30 09:35:00|7470.4|7463.4|7472.7|7465.7|7473.2|7466.2|7470.2|7463.2|0
1693388400000|2023-08-30 09:40:00|7472.9|7465.9|7470.4|7463.4|7472.9|7465.9|7469.7|7462.7|0
1693388700000|2023-08-30 09:45:00|7470.2|7463.2|7471.2|7464.2|7472.2|7465.2|7469.2|7462.2|0
1693389000000|2023-08-30 09:50:00|7470.7|7463.7|7471.2|7464.2|7474.2|7467.2|7469.2|7462.2|0
1693389300000|2023-08-30 09:55:00|7471.4|7464.4|7471.4|7464.4|7473.2|7466.2|7470.2|7463.2|0
1693389600000|2023-08-30 10:00:00|7471.7|7464.7|7477.2|7470.2|7477.2|7470.2|7471.7|7464.7|0
1693389900000|2023-08-30 10:05:00|7476.7|7469.7|7479.2|7472.2|7479.2|7472.2|7475.4|7468.4|0
1693390200000|2023-08-30 10:10:00|7479.4|7472.4|7481.7|7474.7|7481.7|7474.7|7478.7|7471.7|0
1693390500000|2023-08-30 10:15:00|7481.4|7474.4|7482.9|7475.9|7483.2|7476.2|7480.2|7473.2|0
1693390800000|2023-08-30 10:20:00|7483.2|7476.2|7488.2|7481.2|7488.7|7481.7|7482.4|7475.4|0
1693391100000|2023-08-30 10:25:00|7487.9|7480.9|7491.7|7484.7|7493.7|7486.7|7487.9|7480.9|0
1693391400000|2023-08-30 10:30:00|7491.9|7484.9|7492.2|7485.2|7492.2|7485.2|7489.9|7482.9|0
1693391700000|2023-08-30 10:35:00|7491.9|7484.9|7494.2|7487.2|7494.2|7487.2|7491.2|7484.2|0
1693392000000|2023-08-30 10:40:00|7493.9|7486.9|7496.2|7489.2|7498.2|7491.2|7493.7|7486.7|0
1693392300000|2023-08-30 10:45:00|7495.9|7488.9|7490.4|7483.4|7496.2|7489.2|7490.2|7483.2|0
1693392600000|2023-08-30 10:50:00|7490.2|7483.2|7492.2|7485.2|7492.7|7485.7|7489.7|7482.7|0
1693392900000|2023-08-30 10:55:00|7491.7|7484.7|7489.2|7482.2|7492.2|7485.2|7488.7|7481.7|0
1693393200000|2023-08-30 11:00:00|7488.9|7481.9|7485.7|7478.7|7488.9|7481.9|7483.7|7476.7|0
1693393500000|2023-08-30 11:05:00|7485.4|7478.4|7487.4|7480.4|7488.4|7481.4|7484.2|7477.2|0
1693393800000|2023-08-30 11:10:00|7487.7|7480.7|7490.9|7483.9|7491.2|7484.2|7486.9|7479.9|0
1693394100000|2023-08-30 11:15:00|7490.7|7483.7|7491.4|7484.4|7493.2|7486.2|7490.7|7483.7|0
1693394400000|2023-08-30 11:20:00|7491.7|7484.7|7493.4|7486.4|7494.9|7487.9|7489.4|7482.4|0
1693394700000|2023-08-30 11:25:00|7493.7|7486.7|7495.2|7488.2|7495.4|7488.4|7492.7|7485.7|0
1693395000000|2023-08-30 11:30:00|7494.9|7487.9|7495.2|7488.2|7495.2|7488.2|7492.4|7485.4|0
1693395300000|2023-08-30 11:35:00|7495.4|7488.4|7494.9|7487.9|7496.7|7489.7|7494.2|7487.2|0
1693395600000|2023-08-30 11:40:00|7495.6|7488.6|7499.6|7492.6|7499.9|7492.9|7495.6|7488.6|0
1693395900000|2023-08-30 11:45:00|7499.4|7492.4|7498.9|7491.9|7499.9|7492.9|7496.9|7489.9|0
1693396200000|2023-08-30 11:50:00|7499.1|7492.1|7497.9|7490.9|7500.4|7493.4|7497.6|7490.6|0
1693396500000|2023-08-30 11:55:00|7498.4|7491.4|7497.6|7490.6|7500.1|7493.1|7497.6|7490.6|0
1693396800000|2023-08-30 12:00:00|7497.4|7490.4|7496.9|7489.9|7499.4|7492.4|7495.9|7488.9|0
1693397100000|2023-08-30 12:05:00|7497.1|7490.1|7497.4|7490.4|7499.4|7492.4|7494.6|7487.6|0
1693397400000|2023-08-30 12:10:00|7496.9|7489.9|7495.1|7488.1|7496.9|7489.9|7494.4|7487.4|0
1693397700000|2023-08-30 12:15:00|7495.4|7488.4|7497.1|7490.1|7498.9|7491.9|7495.4|7488.4|0
1693398000000|2023-08-30 12:20:00|7497.6|7490.6|7493.4|7486.4|7497.6|7490.6|7492.1|7485.1|0
1693398300000|2023-08-30 12:25:00|7493.1|7486.1|7496.1|7489.1|7497.1|7490.1|7492.9|7485.9|0
1693398600000|2023-08-30 12:30:00|7496.6|7489.6|7497.6|7490.6|7501.6|7494.6|7493.9|7486.9|0
1693398900000|2023-08-30 12:35:00|7497.9|7490.9|7499.1|7492.1|7500.6|7493.6|7493.9|7486.9|0
1693399200000|2023-08-30 12:40:00|7499.4|7492.4|7495.1|7488.1|7500.9|7493.9|7493.9|7486.9|0
1693399500000|2023-08-30 12:45:00|7494.9|7487.9|7492.9|7485.9|7497.1|7490.1|7491.9|7484.9|0
1693399800000|2023-08-30 12:50:00|7493.4|7486.4|7491.4|7484.4|7496.4|7489.4|7489.4|7482.4|0
1693400100000|2023-08-30 12:55:00|7490.9|7483.9|7496.1|7489.1|7497.1|7490.1|7490.1|7483.1|0
1693400400000|2023-08-30 13:00:00|7495.9|7488.9|7496.4|7489.4|7497.4|7490.4|7493.4|7486.4|0
1693400700000|2023-08-30 13:05:00|7496.6|7489.6|7498.4|7491.4|7500.6|7493.6|7496.4|7489.4|0
1693401000000|2023-08-30 13:10:00|7498.1|7491.1|7494.1|7487.1|7498.1|7491.1|7492.9|7485.9|0
1693401300000|2023-08-30 13:15:00|7493.9|7486.9|7493.1|7486.1|7494.9|7487.9|7491.6|7484.6|0
1693401600000|2023-08-30 13:20:00|7493.4|7486.4|7491.6|7484.6|7493.4|7486.4|7489.4|7482.4|0
1693401900000|2023-08-30 13:25:00|7491.4|7484.4|7488.9|7481.9|7491.6|7484.6|7487.4|7480.4|0
1693402200000|2023-08-30 13:30:00|7488.1|7481.1|7495.4|7488.4|7496.6|7489.6|7488.1|7481.1|0
1693402500000|2023-08-30 13:35:00|7495.1|7488.1|7492.4|7485.4|7496.6|7489.6|7490.6|7483.6|0
1693402800000|2023-08-30 13:40:00|7492.1|7485.1|7494.9|7487.9|7495.1|7488.1|7488.1|7481.1|0
1693403100000|2023-08-30 13:45:00|7495.1|7488.1|7499.9|7492.9|7501.1|7494.1|7494.4|7487.4|0
1693403400000|2023-08-30 13:50:00|7500.4|7493.4|7496.9|7489.9|7501.1|7494.1|7495.9|7488.9|0
1693403700000|2023-08-30 13:55:00|7496.4|7489.4|7492.4|7485.4|7496.9|7489.9|7491.9|7484.9|0
1693404000000|2023-08-30 14:00:00|7492.6|7485.6|7491.4|7484.4|7493.6|7486.6|7487.9|7480.9|0
1693404300000|2023-08-30 14:05:00|7491.6|7484.6|7490.6|7483.6|7492.9|7485.9|7487.9|7480.9|0
1693404600000|2023-08-30 14:10:00|7491.3|7484.3|7494.5|7487.5|7496.3|7489.3|7489.8|7482.8|0
1693404900000|2023-08-30 14:15:00|7494.3|7487.3|7489.3|7482.3|7494.3|7487.3|7488.5|7481.5|0
1693405200000|2023-08-30 14:20:00|7488.8|7481.8|7482.8|7475.8|7488.8|7481.8|7481|7474|0
1693405500000|2023-08-30 14:25:00|7483|7476|7472.5|7465.5|7483.3|7476.3|7472.3|7465.3|0
1693405800000|2023-08-30 14:30:00|7473.3|7466.3|7480.5|7473.5|7481|7474|7473|7466|0
1693406100000|2023-08-30 14:35:00|7480.3|7473.3|7481.3|7474.3|7482.8|7475.8|7476.8|7469.8|0
1693406400000|2023-08-30 14:40:00|7481|7474|7482.5|7475.5|7484.8|7477.8|7480.5|7473.5|0
1693406700000|2023-08-30 14:45:00|7482.3|7475.3|7477|7470|7483.5|7476.5|7476.3|7469.3|0
1693407000000|2023-08-30 14:50:00|7476.8|7469.8|7479.8|7472.8|7480.3|7473.3|7475.3|7468.3|0
1693407300000|2023-08-30 14:55:00|7479.3|7472.3|7480|7473|7481.5|7474.5|7478|7471|0
1693407600000|2023-08-30 15:00:00|7480.3|7473.3|7479.5|7472.5|7481|7474|7474.8|7467.8|0
1693407900000|2023-08-30 15:05:00|7479.8|7472.8|7480.5|7473.5|7483|7476|7479.8|7472.8|0
1693408200000|2023-08-30 15:10:00|7480.8|7473.8|7481.3|7474.3|7482.3|7475.3|7477.8|7470.8|0
1693408500000|2023-08-30 15:15:00|7481|7474|7480.3|7473.3|7482.5|7475.5|7479.8|7472.8|0
1693408800000|2023-08-30 15:20:00|7480.5|7473.5|7479.3|7472.3|7480.8|7473.8|7478.8|7471.8|0
1693409100000|2023-08-30 15:25:00|7479.5|7472.5|7478.8|7471.8|7480.3|7473.3|7476|7469|0
1693409400000|2023-08-30 15:30:00|7478.2|7471.2|7478.5|7471.5|7479|7472|7477|7470|0
1693409700000|2023-08-30 15:35:00|7478|7471|7479|7472|7479.2|7472.2|7476|7469|0
1693410000000|2023-08-30 15:40:00|7479.5|7472.5|7477|7470|7481.5|7474.5|7477|7470|0
1693410300000|2023-08-30 15:45:00|7477.2|7470.2|7480|7473|7482|7475|7477|7470|0
1693410600000|2023-08-30 15:50:00|7479.5|7472.5|7477.5|7470.5|7479.5|7472.5|7476.5|7469.5|0
1693410900000|2023-08-30 15:55:00|7477.2|7470.2|7480.7|7473.7|7481.2|7474.2|7477.2|7470.2|0
1693411200000|2023-08-30 16:00:00|7480.5|7473.5|7480|7473|7481|7474|7478|7471|0
1693411500000|2023-08-30 16:05:00|7480.2|7473.2|7479.5|7472.5|7480.5|7473.5|7478|7471|0
1693411800000|2023-08-30 16:10:00|7479|7472|7481.5|7474.5|7481.7|7474.7|7478.5|7471.5|0
1693412100000|2023-08-30 16:15:00|7481|7474|7483.2|7476.2|7484.5|7477.5|7481|7474|0
1693412400000|2023-08-30 16:20:00|7483.5|7476.5|7482.5|7475.5|7484.2|7477.2|7482.5|7475.5|0
1693412700000|2023-08-30 16:25:00|7483|7476|7483|7476|7484|7477|7482.5|7475.5|0
1693413000000|2023-08-30 16:30:00|7483.5|7476.5|7482.2|7475.2|7484.5|7477.5|7482|7475|0
1693413300000|2023-08-30 16:35:00|7482.5|7475.5|7481.5|7474.5|7482.5|7475.5|7479.7|7472.7|0
1693413600000|2023-08-30 16:40:00|7481.7|7474.7|7484|7477|7485|7478|7481.5|7474.5|0
1693413900000|2023-08-30 16:45:00|7483.7|7476.7|7484.5|7477.5|7486|7479|7483.5|7476.5|0
1693414200000|2023-08-30 16:50:00|7484.2|7477.2|7481|7474|7484.5|7477.5|7480.5|7473.5|0
1693414500000|2023-08-30 16:55:00|7481.2|7474.2|7482|7475|7482.5|7475.5|7480.5|7473.5|0
1693414800000|2023-08-30 17:00:00|7481.5|7474.5|7481.5|7474.5|7482.5|7475.5|7481|7474|0
1693415100000|2023-08-30 17:05:00|7481.2|7474.2|7479|7472|7481.5|7474.5|7479|7472|0
1693415400000|2023-08-30 17:10:00|7479.5|7472.5|7478.5|7471.5|7479.7|7472.7|7478.5|7471.5|0
1693415700000|2023-08-30 17:15:00|7478|7471|7477.5|7470.5|7478.5|7471.5|7477|7470|0
1693416000000|2023-08-30 17:20:00|7477.7|7470.7|7476|7469|7478|7471|7476|7469|0
1693416300000|2023-08-30 17:25:00|7475.7|7468.7|7475.7|7468.7|7477.2|7470.2|7475.5|7468.5|0
1693416600000|2023-08-30 17:30:00|7475.5|7468.5|7478.5|7471.5|7478.5|7471.5|7475.5|7468.5|0
1693416900000|2023-08-30 17:35:00|7478.2|7471.2|7477.5|7470.5|7478.5|7471.5|7476.5|7469.5|0
1693417200000|2023-08-30 17:40:00|7477.2|7470.2|7477.5|7470.5|7478|7471|7477|7470|0
1693417500000|2023-08-30 17:45:00|7477.7|7470.7|7476.2|7469.2|7477.7|7470.7|7475|7468|0
1693417800000|2023-08-30 17:50:00|7476|7469|7472.5|7465.5|7476|7469|7472.2|7465.2|0
1693418100000|2023-08-30 17:55:00|7472.7|7465.7|7473.5|7466.5|7474|7467|7471|7464|0
1693418400000|2023-08-30 18:00:00|7473.2|7466.2|7472.7|7465.7|7474.5|7467.5|7471.5|7464.5|0
1693418700000|2023-08-30 18:05:00|7473|7466|7471.2|7464.2|7473.5|7466.5|7470.7|7463.7|0
1693419000000|2023-08-30 18:10:00|7471|7464|7473|7466|7473|7466|7470|7463|0
1693419300000|2023-08-30 18:15:00|7473.5|7466.5|7471.5|7464.5|7474|7467|7470.5|7463.5|0
1693419600000|2023-08-30 18:20:00|7471.7|7464.7|7470.7|7463.7|7472.2|7465.2|7470.5|7463.5|0
1693419900000|2023-08-30 18:25:00|7470.5|7463.5|7469.5|7462.5|7471.5|7464.5|7469.5|7462.5|0
1693420200000|2023-08-30 18:30:00|7469.2|7462.2|7471.2|7464.2|7471.7|7464.7|7469.2|7462.2|0
1693420500000|2023-08-30 18:35:00|7471|7464|7471|7464|7472|7465|7470.2|7463.2|0
1693420800000|2023-08-30 18:40:00|7471.2|7464.2|7473.5|7466.5|7474|7467|7471|7464|0
1693421100000|2023-08-30 18:45:00|7473.2|7466.2|7474.5|7467.5|7474.5|7467.5|7473|7466|0
1693421400000|2023-08-30 18:50:00|7474|7467|7472.5|7465.5|7474.5|7467.5|7472.5|7465.5|0
1693421700000|2023-08-30 18:55:00|7473|7466|7475.5|7468.5|7475.5|7468.5|7472.7|7465.7|0
1693422000000|2023-08-30 19:00:00|7475.7|7468.7|7476.7|7469.7|7477|7470|7475.2|7468.2|0
1693422300000|2023-08-30 19:05:00|7476.5|7469.5|7477.5|7470.5|7477.7|7470.7|7476|7469|0
1693422600000|2023-08-30 19:10:00|7477.2|7470.2|7475.5|7468.5|7477.7|7470.7|7475.2|7468.2|0
1693422900000|2023-08-30 19:15:00|7475.7|7468.7|7475|7468|7475.7|7468.7|7473.7|7466.7|0
1693423200000|2023-08-30 19:20:00|7474.7|7467.7|7473|7466|7474.7|7467.7|7472.5|7465.5|0
1693423500000|2023-08-30 19:25:00|7473.5|7466.5|7473|7466|7473.5|7466.5|7472|7465|0
1693423800000|2023-08-30 19:30:00|7473.2|7466.2|7472.5|7465.5|7473.5|7466.5|7472|7465|0
1693424100000|2023-08-30 19:35:00|7472|7465|7473|7466|7474.5|7467.5|7471.5|7464.5|0
1693424400000|2023-08-30 19:40:00|7473.2|7466.2|7476|7469|7476.2|7469.2|7473|7466|0
1693424700000|2023-08-30 19:45:00|7475.5|7468.5|7475.7|7468.7|7478.5|7471.5|7475|7468|0
1693425000000|2023-08-30 19:50:00|7475.5|7468.5|7476.5|7469.5|7477|7470|7474.5|7467.5|0
1693425300000|2023-08-30 19:55:00|7476.7|7469.7|7476.3|7469.3|7478.7|7471.7|7472.5|7465.5|0
1693425600000|2023-08-30 20:00:00|7476.6|7469.6|7477.1|7470.1|7478|7471|7474.7|7467.7|0
1693425900000|2023-08-30 20:05:00|7477|7470|7479.6|7472.6|7479.6|7472.6|7476.8|7469.8|0
1693426200000|2023-08-30 20:10:00|7479.4|7472.4|7477.9|7470.9|7479.5|7472.5|7476.9|7469.9|0
1693426500000|2023-08-30 20:15:00|7477.5|7470.5|7477.7|7470.7|7478|7471|7477.4|7470.4|0
1693426800000|2023-08-30 20:20:00|7477.8|7470.8|7477.9|7470.9|7477.9|7470.9|7477.7|7470.7|0
1693427100000|2023-08-30 20:25:00|7478|7471|7478.9|7471.9|7478.9|7471.9|7477.9|7470.9|0
1693427400000|2023-08-30 20:30:00|7478.8|7471.8|7479.1|7472.1|7479.2|7472.2|7478.5|7471.5|0
1693427700000|2023-08-30 20:35:00|7479|7472|7479.3|7472.3|7479.5|7472.5|7479|7472|0
1693428000000|2023-08-30 20:40:00|7479.6|7472.6|7478.2|7471.2|7479.6|7472.6|7477.8|7470.8|0
1693428300000|2023-08-30 20:45:00|7478.1|7471.1|7478.4|7471.4|7478.4|7471.4|7477.8|7470.8|0
1693428600000|2023-08-30 20:50:00|7478.5|7471.5|7478.4|7471.4|7478.6|7471.6|7478.4|7471.4|0
1693428900000|2023-08-30 20:55:00|7478.5|7471.5|7478.9|7471.9|7479.4|7472.4|7478.5|7471.5|0
1693429200000|2023-08-30 21:00:00|7479|7472|7478.8|7471.8|7479|7472|7478.4|7471.4|0
1693429500000|2023-08-30 21:05:00|7478.7|7471.7|7479.1|7472.1|7479.1|7472.1|7478.7|7471.7|0
1693429800000|2023-08-30 21:10:00|7479.2|7472.2|7479.7|7472.7|7479.7|7472.7|7479.2|7472.2|0
1693430100000|2023-08-30 21:15:00|7479.6|7472.6|7479.7|7472.7|7479.7|7472.7|7479.5|7472.5|0
1693430400000|2023-08-30 21:20:00|7479.8|7472.8|7479.6|7472.6|7479.8|7472.8|7479.5|7472.5|0
1693430700000|2023-08-30 21:25:00|7479.5|7472.5|7479.6|7472.6|7479.6|7472.6|7479.5|7472.5|0
1693431000000|2023-08-30 21:30:00|7479.5|7472.5|7479.5|7472.5|7479.5|7472.5|7479.5|7472.5|0
1693431300000|2023-08-30 21:35:00|7479.4|7472.4|7479.5|7472.5|7479.5|7472.5|7479.4|7472.4|0
1693431600000|2023-08-30 21:40:00|7479.6|7472.6|7479.5|7472.5|7479.6|7472.6|7479.5|7472.5|0
1693431900000|2023-08-30 21:45:00|7479.4|7472.4|7479.5|7472.5|7479.6|7472.6|7479.4|7472.4|0
1693432200000|2023-08-30 21:50:00|7480.1|7473.1|7479.7|7472.7|7480.1|7473.1|7479.7|7472.7|0
1693432500000|2023-08-30 21:55:00|7479.8|7472.8|7480.2|7473.2|7480.2|7473.2|7479.8|7472.8|0
1693432800000|2023-08-30 22:00:00|7479.5|7472.5|7478.3|7471.3|7479.5|7472.5|7477.9|7470.9|0
1693433100000|2023-08-30 22:05:00|7478.4|7471.4|7478.7|7471.7|7478.8|7471.8|7478.3|7471.3|0
1693433400000|2023-08-30 22:10:00|7478.8|7471.8|7478.2|7471.2|7479.1|7472.1|7478.2|7471.2|0
1693433700000|2023-08-30 22:15:00|7478.1|7471.1|7478.7|7471.7|7478.7|7471.7|7478.1|7471.1|0
1693434000000|2023-08-30 22:20:00|7478.5|7471.5|7478.5|7471.5|7478.5|7471.5|7478.5|7471.5|0
1693434300000|2023-08-30 22:25:00|7478.6|7471.6|7478.4|7471.4|7478.7|7471.7|7478.4|7471.4|0
1693434600000|2023-08-30 22:30:00|7478.3|7471.3|7478.3|7471.3|7478.3|7471.3|7478.3|7471.3|0
1693434900000|2023-08-30 22:35:00|7478.2|7471.2|7478.5|7471.5|7478.7|7471.7|7478.2|7471.2|0
1693435200000|2023-08-30 22:40:00|7478.4|7471.4|7478.2|7471.2|7478.5|7471.5|7478|7471|0
1693435500000|2023-08-30 22:45:00|7478.1|7471.1|7477.6|7470.6|7478.1|7471.1|7477.6|7470.6|0
1693435800000|2023-08-30 22:50:00|7477.7|7470.7|7477.6|7470.6|7478|7471|7477.6|7470.6|0
1693436100000|2023-08-30 22:55:00|7477.7|7470.7|7477.3|7470.3|7477.9|7470.9|7477.3|7470.3|0
1693436400000|2023-08-30 23:00:00|7477.4|7470.4|7477.2|7470.2|7477.6|7470.6|7477.2|7470.2|0
1693436700000|2023-08-30 23:05:00|7477.3|7470.3|7477.5|7470.5|7477.5|7470.5|7477.2|7470.2|0
1693437000000|2023-08-30 23:10:00|7477.4|7470.4|7477.2|7470.2|7477.4|7470.4|7477.2|7470.2|0
1693437300000|2023-08-30 23:15:00|7477.1|7470.1|7477.2|7470.2|7477.2|7470.2|7476.9|7469.9|0
1693437600000|2023-08-30 23:20:00|7477.3|7470.3|7477.4|7470.4|7477.4|7470.4|7477.3|7470.3|0
1693437900000|2023-08-30 23:25:00|7477.3|7470.3|7477.2|7470.2|7477.3|7470.3|7477.2|7470.2|0
1693438200000|2023-08-30 23:30:00|7477.1|7470.1|7476.8|7469.8|7477.1|7470.1|7476.6|7469.6|0
1693438500000|2023-08-30 23:35:00|7476.9|7469.9|7476.8|7469.8|7476.9|7469.9|7476.8|7469.8|0
1693438800000|2023-08-30 23:40:00|7476.6|7469.6|7476.3|7469.3|7476.6|7469.6|7476|7469|0
1693439100000|2023-08-30 23:45:00|7476.4|7469.4|7476.8|7469.8|7477.2|7470.2|7476.4|7469.4|0
1693439400000|2023-08-30 23:50:00|7476.6|7469.6|7476|7469|7476.6|7469.6|7476|7469|0
1693439700000|2023-08-30 23:55:00|7476.1|7469.1|7477.6|7470.6|7477.6|7470.6|7476|7469|0
1693440000000|2023-08-31 00:00:00|7477.7|7470.7|7482.1|7475.1|7482.6|7475.6|7477.7|7470.7|0
1693440300000|2023-08-31 00:05:00|7481.6|7474.6|7482.6|7475.6|7483.1|7476.1|7481.6|7474.6|0
1693440600000|2023-08-31 00:10:00|7482.1|7475.1|7480.6|7473.6|7482.3|7475.3|7480.6|7473.6|0
1693440900000|2023-08-31 00:15:00|7480.8|7473.8|7482.8|7475.8|7484.1|7477.1|7480.8|7473.8|0
1693441200000|2023-08-31 00:20:00|7483.1|7476.1|7483.3|7476.3|7483.3|7476.3|7482.3|7475.3|0
1693441500000|2023-08-31 00:25:00|7483.8|7476.8|7483.3|7476.3|7484.3|7477.3|7482.8|7475.8|0
1693441800000|2023-08-31 00:30:00|7483.8|7476.8|7480.1|7473.1|7483.8|7476.8|7480.1|7473.1|0
1693442100000|2023-08-31 00:35:00|7480.3|7473.3|7477.8|7470.8|7480.3|7473.3|7477.3|7470.3|0
1693442400000|2023-08-31 00:40:00|7477.6|7470.6|7479.8|7472.8|7480.1|7473.1|7477.3|7470.3|0
1693442700000|2023-08-31 00:45:00|7479.6|7472.6|7479.3|7472.3|7479.8|7472.8|7478.1|7471.1|0
1693443000000|2023-08-31 00:50:00|7479.6|7472.6|7479.1|7472.1|7480.3|7473.3|7479.1|7472.1|0
1693443300000|2023-08-31 00:55:00|7479.3|7472.3|7480.3|7473.3|7480.6|7473.6|7479.1|7472.1|0
1693443600000|2023-08-31 01:00:00|7480.1|7473.1|7477.1|7470.1|7480.1|7473.1|7476.8|7469.8|0
1693443900000|2023-08-31 01:05:00|7476.8|7469.8|7478.8|7471.8|7478.8|7471.8|7476.8|7469.8|0
1693444200000|2023-08-31 01:10:00|7479.1|7472.1|7478.8|7471.8|7479.6|7472.6|7478.6|7471.6|0
1693444500000|2023-08-31 01:15:00|7479.1|7472.1|7481.3|7474.3|7481.3|7474.3|7478.6|7471.6|0
1693444800000|2023-08-31 01:20:00|7481.6|7474.6|7478.3|7471.3|7481.8|7474.8|7478.3|7471.3|0
1693445100000|2023-08-31 01:25:00|7478.8|7471.8|7478.8|7471.8|7479.3|7472.3|7478.1|7471.1|0
1693445400000|2023-08-31 01:30:00|7479.1|7472.1|7482.3|7475.3|7483.3|7476.3|7479.1|7472.1|0
1693445700000|2023-08-31 01:35:00|7481.8|7474.8|7479.3|7472.3|7483.3|7476.3|7478.6|7471.6|0
1693446000000|2023-08-31 01:40:00|7479.6|7472.6|7477.6|7470.6|7479.6|7472.6|7476.8|7469.8|0
1693446300000|2023-08-31 01:45:00|7477.8|7470.8|7476.6|7469.6|7479.1|7472.1|7476.1|7469.1|0
1693446600000|2023-08-31 01:50:00|7476.3|7469.3|7477.3|7470.3|7477.8|7470.8|7475.8|7468.8|0
1693446900000|2023-08-31 01:55:00|7477.1|7470.1|7477.1|7470.1|7478.3|7471.3|7475.8|7468.8|0
1693447200000|2023-08-31 02:00:00|7476.8|7469.8|7477.1|7470.1|7478.6|7471.6|7476.6|7469.6|0
1693447500000|2023-08-31 02:05:00|7477.3|7470.3|7475.1|7468.1|7478.1|7471.1|7475.1|7468.1|0
1693447800000|2023-08-31 02:10:00|7474.8|7467.8|7474.8|7467.8|7476.3|7469.3|7473.8|7466.8|0
1693448100000|2023-08-31 02:15:00|7475.3|7468.3|7477.1|7470.1|7477.8|7470.8|7474.8|7467.8|0
1693448400000|2023-08-31 02:20:00|7476.6|7469.6|7479.8|7472.8|7480.3|7473.3|7476.6|7469.6|0
1693448700000|2023-08-31 02:25:00|7480.1|7473.1|7477.6|7470.6|7480.6|7473.6|7477.1|7470.1|0
1693449000000|2023-08-31 02:30:00|7477.3|7470.3|7480.6|7473.6|7480.6|7473.6|7477.3|7470.3|0
1693449300000|2023-08-31 02:35:00|7480.8|7473.8|7480.1|7473.1|7481.3|7474.3|7478.8|7471.8|0
1693449600000|2023-08-31 02:40:00|7479.8|7472.8|7478.3|7471.3|7480.1|7473.1|7478.3|7471.3|0
1693449900000|2023-08-31 02:45:00|7477.6|7470.6|7476.8|7469.8|7477.6|7470.6|7476.8|7469.8|0
1693450200000|2023-08-31 02:50:00|7477.1|7470.1|7475.8|7468.8|7477.1|7470.1|7475.8|7468.8|0
1693450500000|2023-08-31 02:55:00|7475.6|7468.6|7474.3|7467.3|7475.6|7468.6|7474.3|7467.3|0
1693450800000|2023-08-31 03:00:00|7474.6|7467.6|7475.3|7468.3|7475.3|7468.3|7472.8|7465.8|0
1693451100000|2023-08-31 03:05:00|7475.6|7468.6|7475.6|7468.6|7475.8|7468.8|7474.3|7467.3|0
1693451400000|2023-08-31 03:10:00|7475.3|7468.3|7475.8|7468.8|7476.1|7469.1|7474.8|7467.8|0
1693451700000|2023-08-31 03:15:00|7475.3|7468.3|7475.8|7468.8|7475.8|7468.8|7474.3|7467.3|0
1693452000000|2023-08-31 03:20:00|7475.6|7468.6|7474.3|7467.3|7475.6|7468.6|7473.8|7466.8|0
1693452300000|2023-08-31 03:25:00|7474.6|7467.6|7475.1|7468.1|7475.8|7468.8|7474.3|7467.3|0
1693452600000|2023-08-31 03:30:00|7475.3|7468.3|7475.8|7468.8|7476.8|7469.8|7475.3|7468.3|0
1693452900000|2023-08-31 03:35:00|7476.3|7469.3|7478.1|7471.1|7478.3|7471.3|7476.1|7469.1|0
1693453200000|2023-08-31 03:40:00|7477.8|7470.8|7478.6|7471.6|7478.8|7471.8|7477.3|7470.3|0
1693453500000|2023-08-31 03:45:00|7478.8|7471.8|7479.6|7472.6|7480.1|7473.1|7478.3|7471.3|0
1693453800000|2023-08-31 03:50:00|7479.8|7472.8|7480.3|7473.3|7481.3|7474.3|7479.6|7472.6|0
1693454100000|2023-08-31 03:55:00|7480.1|7473.1|7478.8|7471.8|7480.8|7473.8|7478.8|7471.8|0
1693454400000|2023-08-31 04:00:00|7479.1|7472.1|7482.3|7475.3|7482.3|7475.3|7478.8|7471.8|0
1693454700000|2023-08-31 04:05:00|7481.8|7474.8|7480.1|7473.1|7481.8|7474.8|7479.1|7472.1|0
1693455000000|2023-08-31 04:10:00|7480.3|7473.3|7482.1|7475.1|7482.1|7475.1|7480.3|7473.3|0
1693455300000|2023-08-31 04:15:00|7482.3|7475.3|7483.3|7476.3|7484.8|7477.8|7482.3|7475.3|0
1693455600000|2023-08-31 04:20:00|7483.8|7476.8|7483.6|7476.6|7483.8|7476.8|7482.8|7475.8|0
1693455900000|2023-08-31 04:25:00|7482.8|7475.8|7483.6|7476.6|7483.8|7476.8|7481.8|7474.8|0
1693456200000|2023-08-31 04:30:00|7483.3|7476.3|7483.3|7476.3|7483.8|7476.8|7481.8|7474.8|0
1693456500000|2023-08-31 04:35:00|7483.1|7476.1|7481.3|7474.3|7483.8|7476.8|7481.3|7474.3|0
1693456800000|2023-08-31 04:40:00|7481.6|7474.6|7481.8|7474.8|7481.8|7474.8|7480.3|7473.3|0
1693457100000|2023-08-31 04:45:00|7482.1|7475.1|7482.3|7475.3|7482.6|7475.6|7481.8|7474.8|0
1693457400000|2023-08-31 04:50:00|7482.6|7475.6|7481.8|7474.8|7482.6|7475.6|7480.3|7473.3|0
1693457700000|2023-08-31 04:55:00|7481.6|7474.6|7480.6|7473.6|7482.1|7475.1|7480.3|7473.3|0
1693458000000|2023-08-31 05:00:00|7480.3|7473.3|7482.3|7475.3|7482.3|7475.3|7480.3|7473.3|0
1693458300000|2023-08-31 05:05:00|7482.6|7475.6|7483.6|7476.6|7484.6|7477.6|7482.3|7475.3|0
1693458600000|2023-08-31 05:10:00|7483.1|7476.1|7485.6|7478.6|7485.6|7478.6|7483.1|7476.1|0
1693458900000|2023-08-31 05:15:00|7486.1|7479.1|7484.8|7477.8|7486.1|7479.1|7483.3|7476.3|0
1693459200000|2023-08-31 05:20:00|7485.1|7478.1|7481.8|7474.8|7485.6|7478.6|7481.3|7474.3|0
1693459500000|2023-08-31 05:25:00|7482.1|7475.1|7481.8|7474.8|7482.8|7475.8|7481.3|7474.3|0
1693459800000|2023-08-31 05:30:00|7482.1|7475.1|7482.1|7475.1|7482.6|7475.6|7480.8|7473.8|0
1693460100000|2023-08-31 05:35:00|7482.6|7475.6|7481.6|7474.6|7483.6|7476.6|7481.6|7474.6|0
1693460400000|2023-08-31 05:40:00|7481.8|7474.8|7481.6|7474.6|7482.1|7475.1|7479.8|7472.8|0
1693460700000|2023-08-31 05:45:00|7481.8|7474.8|7482.6|7475.6|7482.6|7475.6|7480.6|7473.6|0
1693461000000|2023-08-31 05:50:00|7482.8|7475.8|7482.6|7475.6|7483.3|7476.3|7480.8|7473.8|0
1693461300000|2023-08-31 05:55:00|7482.1|7475.1|7481.6|7474.6|7482.6|7475.6|7481.1|7474.1|0
1693461600000|2023-08-31 06:00:00|7482.6|7475.6|7484.6|7477.6|7488.1|7481.1|7482.1|7475.1|0
1693461900000|2023-08-31 06:05:00|7484.8|7477.8|7485.1|7478.1|7487.3|7480.3|7484.8|7477.8|0
1693462200000|2023-08-31 06:10:00|7485.3|7478.3|7487.6|7480.6|7487.6|7480.6|7483.3|7476.3|0
1693462500000|2023-08-31 06:15:00|7487.3|7480.3|7491.1|7484.1|7492.1|7485.1|7487.1|7480.1|0
1693462800000|2023-08-31 06:20:00|7490.6|7483.6|7491.8|7484.8|7492.8|7485.8|7490.6|7483.6|0
1693463100000|2023-08-31 06:25:00|7492.1|7485.1|7490.6|7483.6|7494.6|7487.6|7490.6|7483.6|0
1693463400000|2023-08-31 06:30:00|7489.8|7482.8|7490.6|7483.6|7491.8|7484.8|7488.1|7481.1|0
1693463700000|2023-08-31 06:35:00|7490.8|7483.8|7492.3|7485.3|7493.1|7486.1|7490.3|7483.3|0
1693464000000|2023-08-31 06:40:00|7492.1|7485.1|7492.3|7485.3|7492.3|7485.3|7489.8|7482.8|0
1693464300000|2023-08-31 06:45:00|7491.3|7484.3|7492.1|7485.1|7493.1|7486.1|7488.3|7481.3|0
1693464600000|2023-08-31 06:50:00|7491.6|7484.6|7487.8|7480.8|7491.6|7484.6|7487.6|7480.6|0
1693464900000|2023-08-31 06:55:00|7487.6|7480.6|7487.6|7480.6|7493.1|7486.1|7487.3|7480.3|0
1693465200000|2023-08-31 07:00:00|7486.6|7479.6|7473.1|7466.1|7487.1|7480.1|7471.1|7464.1|0
1693465500000|2023-08-31 07:05:00|7472.1|7465.1|7483.6|7476.6|7485.6|7478.6|7467.3|7460.3|0
1693465800000|2023-08-31 07:10:00|7482.8|7475.8|7475.8|7468.8|7484.6|7477.6|7475.1|7468.1|0
1693466100000|2023-08-31 07:15:00|7476.6|7469.6|7485.3|7478.3|7490.6|7483.6|7474.1|7467.1|0
1693466400000|2023-08-31 07:20:00|7485.1|7478.1|7479.3|7472.3|7485.6|7478.6|7478.1|7471.1|0
1693466700000|2023-08-31 07:25:00|7479.1|7472.1|7483.8|7476.8|7485.8|7478.8|7479.1|7472.1|0
1693467000000|2023-08-31 07:30:00|7484.1|7477.1|7485.3|7478.3|7486.1|7479.1|7481.3|7474.3|0
1693467300000|2023-08-31 07:35:00|7484.8|7477.8|7491.1|7484.1|7491.3|7484.3|7484.8|7477.8|0
1693467600000|2023-08-31 07:40:00|7490.6|7483.6|7486.8|7479.8|7490.6|7483.6|7484.1|7477.1|0
1693467900000|2023-08-31 07:45:00|7487.1|7480.1|7491.3|7484.3|7491.6|7484.6|7487.1|7480.1|0
1693468200000|2023-08-31 07:50:00|7491.1|7484.1|7482.5|7475.5|7491.1|7484.1|7482.3|7475.3|0
1693468500000|2023-08-31 07:55:00|7482.3|7475.3|7486.8|7479.8|7487.5|7480.5|7482.3|7475.3|0
1693468800000|2023-08-31 08:00:00|7486.3|7479.3|7473.5|7466.5|7488.3|7481.3|7472|7465|0
1693469100000|2023-08-31 08:05:00|7473.7|7466.7|7481.7|7474.7|7483.5|7476.5|7473.7|7466.7|0
1693469400000|2023-08-31 08:10:00|7481.5|7474.5|7480|7473|7483.5|7476.5|7478.5|7471.5|0
1693469700000|2023-08-31 08:15:00|7479.5|7472.5|7477.2|7470.2|7481|7474|7474.7|7467.7|0
1693470000000|2023-08-31 08:20:00|7477|7470|7477|7470|7479|7472|7474|7467|0
1693470300000|2023-08-31 08:25:00|7476.5|7469.5|7480.2|7473.2|7481.2|7474.2|7476.5|7469.5|0
1693470600000|2023-08-31 08:30:00|7481|7474|7478|7471|7483.5|7476.5|7476.7|7469.7|0
1693470900000|2023-08-31 08:35:00|7478.5|7471.5|7478|7471|7481.5|7474.5|7475.5|7468.5|0
1693471200000|2023-08-31 08:40:00|7478.2|7471.2|7477.2|7470.2|7479|7472|7474.5|7467.5|0
1693471500000|2023-08-31 08:45:00|7477.5|7470.5|7479.2|7472.2|7481.2|7474.2|7475.5|7468.5|0
1693471800000|2023-08-31 08:50:00|7479.5|7472.5|7477.5|7470.5|7479.5|7472.5|7474.5|7467.5|0
1693472100000|2023-08-31 08:55:00|7477.7|7470.7|7478.2|7471.2|7479.5|7472.5|7477.5|7470.5|0
1693472400000|2023-08-31 09:00:00|7478.5|7471.5|7477|7470|7481.5|7474.5|7477|7470|0
1693472700000|2023-08-31 09:05:00|7477.2|7470.2|7472|7465|7479|7472|7472|7465|0
1693473000000|2023-08-31 09:10:00|7472.2|7465.2|7475.7|7468.7|7475.7|7468.7|7471.2|7464.2|0
1693473300000|2023-08-31 09:15:00|7475.5|7468.5|7477.5|7470.5|7479.7|7472.7|7474.7|7467.7|0
1693473600000|2023-08-31 09:20:00|7477.7|7470.7|7475.7|7468.7|7479|7472|7475|7468|0
1693473900000|2023-08-31 09:25:00|7476|7469|7480.7|7473.7|7481.2|7474.2|7475.5|7468.5|0
1693474200000|2023-08-31 09:30:00|7481|7474|7478|7471|7481.7|7474.7|7478|7471|0
1693474500000|2023-08-31 09:35:00|7478.2|7471.2|7475.7|7468.7|7478.2|7471.2|7475.2|7468.2|0
1693474800000|2023-08-31 09:40:00|7476|7469|7475|7468|7477.2|7470.2|7473.2|7466.2|0
1693475100000|2023-08-31 09:45:00|7475.2|7468.2|7471|7464|7477.5|7470.5|7469.5|7462.5|0
1693475400000|2023-08-31 09:50:00|7471.5|7464.5|7474.5|7467.5|7475|7468|7469.7|7462.7|0
1693475700000|2023-08-31 09:55:00|7474|7467|7474.7|7467.7|7474.7|7467.7|7469|7462|0
1693476000000|2023-08-31 10:00:00|7474.5|7467.5|7480.5|7473.5|7481.5|7474.5|7474.2|7467.2|0
1693476300000|2023-08-31 10:05:00|7480.7|7473.7|7483.5|7476.5|7484|7477|7480.5|7473.5|0
1693476600000|2023-08-31 10:10:00|7483.2|7476.2|7483.2|7476.2|7485.5|7478.5|7483|7476|0
1693476900000|2023-08-31 10:15:00|7483.5|7476.5|7484.5|7477.5|7484.5|7477.5|7482.5|7475.5|0
1693477200000|2023-08-31 10:20:00|7484.2|7477.2|7481.5|7474.5|7484.5|7477.5|7480.5|7473.5|0
1693477500000|2023-08-31 10:25:00|7481.2|7474.2|7481|7474|7482|7475|7479.5|7472.5|0
1693477800000|2023-08-31 10:30:00|7480.5|7473.5|7481.7|7474.7|7482.2|7475.2|7479.5|7472.5|0
1693478100000|2023-08-31 10:35:00|7482|7475|7477.5|7470.5|7482.2|7475.2|7477.5|7470.5|0
1693478400000|2023-08-31 10:40:00|7477.2|7470.2|7476|7469|7479.5|7472.5|7474.5|7467.5|0
1693478700000|2023-08-31 10:45:00|7475.5|7468.5|7475|7468|7476.2|7469.2|7474.5|7467.5|0
1693479000000|2023-08-31 10:50:00|7475.5|7468.5|7475.2|7468.2|7477.7|7470.7|7475|7468|0
1693479300000|2023-08-31 10:55:00|7475.5|7468.5|7479.2|7472.2|7479.2|7472.2|7475.5|7468.5|0
1693479600000|2023-08-31 11:00:00|7479|7472|7477.2|7470.2|7481.2|7474.2|7476.7|7469.7|0
1693479900000|2023-08-31 11:05:00|7477.7|7470.7|7480|7473|7480|7473|7475.2|7468.2|0
1693480200000|2023-08-31 11:10:00|7480.2|7473.2|7478.5|7471.5|7481|7474|7478.5|7471.5|0
1693480500000|2023-08-31 11:15:00|7478.7|7471.7|7478|7471|7479|7472|7475.7|7468.7|0
1693480800000|2023-08-31 11:20:00|7477.7|7470.7|7482.5|7475.5|7482.5|7475.5|7477.5|7470.5|0
1693481100000|2023-08-31 11:25:00|7482.2|7475.2|7483.7|7476.7|7487|7480|7482.2|7475.2|0
1693481400000|2023-08-31 11:30:00|7483.5|7476.5|7486.7|7479.7|7488|7481|7483|7476|0
1693481700000|2023-08-31 11:35:00|7486.2|7479.2|7488|7481|7488.7|7481.7|7486.2|7479.2|0
1693482000000|2023-08-31 11:40:00|7487.2|7480.2|7492.4|7485.4|7492.4|7485.4|7487.2|7480.2|0
1693482300000|2023-08-31 11:45:00|7492.7|7485.7|7492.7|7485.7|7493.7|7486.7|7490.7|7483.7|0
1693482600000|2023-08-31 11:50:00|7492.2|7485.2|7489.7|7482.7|7492.4|7485.4|7489.7|7482.7|0
1693482900000|2023-08-31 11:55:00|7489.2|7482.2|7490.7|7483.7|7491.7|7484.7|7488.9|7481.9|0
1693483200000|2023-08-31 12:00:00|7490.2|7483.2|7488.2|7481.2|7490.7|7483.7|7486.7|7479.7|0
1693483500000|2023-08-31 12:05:00|7488.4|7481.4|7490.2|7483.2|7490.9|7483.9|7486.7|7479.7|0
1693483800000|2023-08-31 12:10:00|7489.7|7482.7|7490.2|7483.2|7493.4|7486.4|7489.2|7482.2|0
1693484100000|2023-08-31 12:15:00|7490.4|7483.4|7491.7|7484.7|7492.7|7485.7|7488.9|7481.9|0
1693484400000|2023-08-31 12:20:00|7491.4|7484.4|7494.2|7487.2|7494.2|7487.2|7491.2|7484.2|0
1693484700000|2023-08-31 12:25:00|7493.7|7486.7|7495.2|7488.2|7496.4|7489.4|7492.7|7485.7|0
1693485000000|2023-08-31 12:30:00|7495.4|7488.4|7501.2|7494.2|7502.2|7495.2|7493.2|7486.2|0
1693485300000|2023-08-31 12:35:00|7501.7|7494.7|7500.7|7493.7|7505.2|7498.2|7498.7|7491.7|0
1693485600000|2023-08-31 12:40:00|7500.9|7493.9|7492.4|7485.4|7502.2|7495.2|7491.7|7484.7|0
1693485900000|2023-08-31 12:45:00|7492.7|7485.7|7489.2|7482.2|7494.9|7487.9|7488.2|7481.2|0
1693486200000|2023-08-31 12:50:00|7488.9|7481.9|7488.8|7481.8|7490.2|7483.2|7487.2|7480.2|0
1693486500000|2023-08-31 12:55:00|7489.3|7482.3|7493.3|7486.3|7493.3|7486.3|7487.5|7480.5|0
1693486800000|2023-08-31 13:00:00|7493|7486|7495.3|7488.3|7495.8|7488.8|7491.8|7484.8|0
1693487100000|2023-08-31 13:05:00|7495.5|7488.5|7495|7488|7495.5|7488.5|7491.8|7484.8|0
1693487400000|2023-08-31 13:10:00|7494.8|7487.8|7495|7488|7498.8|7491.8|7493.5|7486.5|0
1693487700000|2023-08-31 13:15:00|7494.8|7487.8|7490.5|7483.5|7495.3|7488.3|7490.5|7483.5|0
1693488000000|2023-08-31 13:20:00|7490.3|7483.3|7491.3|7484.3|7491.8|7484.8|7489.3|7482.3|0
1693488300000|2023-08-31 13:25:00|7491|7484|7487.8|7480.8|7492.3|7485.3|7487.8|7480.8|0
1693488600000|2023-08-31 13:30:00|7487.3|7480.3|7485.5|7478.5|7487.8|7480.8|7478.3|7471.3|0
1693488900000|2023-08-31 13:35:00|7484.8|7477.8|7474|7467|7486.3|7479.3|7474|7467|0
1693489200000|2023-08-31 13:40:00|7473.8|7466.8|7472.5|7465.5|7478.3|7471.3|7472.5|7465.5|0
1693489500000|2023-08-31 13:45:00|7472.8|7465.8|7482|7475|7482|7475|7471.5|7464.5|0
1693489800000|2023-08-31 13:50:00|7481.8|7474.8|7481.8|7474.8|7484.3|7477.3|7480.3|7473.3|0
1693490100000|2023-08-31 13:55:00|7481.3|7474.3|7486.8|7479.8|7487.5|7480.5|7481.3|7474.3|0
1693490400000|2023-08-31 14:00:00|7484.8|7477.8|7483.8|7476.8|7485.3|7478.3|7481.8|7474.8|0
1693490700000|2023-08-31 14:05:00|7484|7477|7479.3|7472.3|7484.5|7477.5|7476.8|7469.8|0
1693491000000|2023-08-31 14:10:00|7479.1|7472.1|7483.1|7476.1|7484.1|7477.1|7478.1|7471.1|0
1693491300000|2023-08-31 14:15:00|7482.6|7475.6|7478.1|7471.1|7483.1|7476.1|7477.6|7470.6|0
1693491600000|2023-08-31 14:20:00|7478.3|7471.3|7476.3|7469.3|7480.6|7473.6|7476.1|7469.1|0
1693491900000|2023-08-31 14:25:00|7476.6|7469.6|7476.8|7469.8|7477.8|7470.8|7473.6|7466.6|0
1693492200000|2023-08-31 14:30:00|7476.6|7469.6|7475.1|7468.1|7476.6|7469.6|7472.1|7465.1|0
1693492500000|2023-08-31 14:35:00|7475.6|7468.6|7475.1|7468.1|7477.1|7470.1|7473.6|7466.6|0
1693492800000|2023-08-31 14:40:00|7475.3|7468.3|7471.8|7464.8|7475.6|7468.6|7471.6|7464.6|0
1693493100000|2023-08-31 14:45:00|7472.1|7465.1|7469.6|7462.6|7472.1|7465.1|7469.1|7462.1|0
1693493400000|2023-08-31 14:50:00|7470.1|7463.1|7471.3|7464.3|7472.6|7465.6|7466.6|7459.6|0
1693493700000|2023-08-31 14:55:00|7471.1|7464.1|7464.8|7457.8|7471.6|7464.6|7464.8|7457.8|0
1693494000000|2023-08-31 15:00:00|7465.1|7458.1|7464.1|7457.1|7468.1|7461.1|7464.1|7457.1|0
1693494300000|2023-08-31 15:05:00|7463.6|7456.6|7463.6|7456.6|7463.8|7456.8|7458.1|7451.1|0
1693494600000|2023-08-31 15:10:00|7464.1|7457.1|7458.6|7451.6|7464.6|7457.6|7457.3|7450.3|0
1693494900000|2023-08-31 15:15:00|7459.1|7452.1|7456.6|7449.6|7460.6|7453.6|7456.6|7449.6|0
1693495200000|2023-08-31 15:20:00|7456.1|7449.1|7455.6|7448.6|7457.1|7450.1|7453.1|7446.1|0
1693495500000|2023-08-31 15:25:00|7455.3|7448.3|7449.6|7442.6|7458.1|7451.1|7449.1|7442.1|0
1693495800000|2023-08-31 15:30:00|7449.1|7442.1|7437.3|7430.3|7453.1|7446.1|7437.1|7430.1|0
1693496100000|2023-08-31 15:35:00|7438.1|7431.1|7441.1|7434.1|7442.1|7435.1|7437.6|7430.6|0
1693496400000|2023-08-31 15:40:00|7440.8|7433.8|7433.1|7426.1|7442.6|7435.6|7431.6|7424.6|0
1693496700000|2023-08-31 15:45:00|7432.6|7425.6|7430.1|7423.1|7434.1|7427.1|7430.1|7423.1|0
1693497000000|2023-08-31 15:50:00|7429.6|7422.6|7439.6|7432.6|7439.6|7432.6|7429.6|7422.6|0
1693497300000|2023-08-31 15:55:00|7439.3|7432.3|7438.1|7431.1|7439.3|7432.3|7435.6|7428.6|0
1693497600000|2023-08-31 16:00:00|7437.8|7430.8|7433.3|7426.3|7437.8|7430.8|7432.8|7425.8|0
1693497900000|2023-08-31 16:05:00|7433.1|7426.1|7433.6|7426.6|7433.6|7426.6|7431.1|7424.1|0
1693498200000|2023-08-31 16:10:00|7433.8|7426.8|7434.6|7427.6|7435.1|7428.1|7431.6|7424.6|0
1693498500000|2023-08-31 16:15:00|7434.1|7427.1|7431.1|7424.1|7435.1|7428.1|7429.1|7422.1|0
1693498800000|2023-08-31 16:20:00|7430.6|7423.6|7426.6|7419.6|7431.6|7424.6|7426.3|7419.3|0
1693499100000|2023-08-31 16:25:00|7427.6|7420.6|7430.1|7423.1|7430.6|7423.6|7427.6|7420.6|0
1693499400000|2023-08-31 16:30:00|7429.6|7422.6|7428.1|7421.1|7431.1|7424.1|7427.6|7420.6|0
1693499700000|2023-08-31 16:35:00|7427.8|7420.8|7427.1|7420.1|7428.3|7421.3|7426.1|7419.1|0
1693500000000|2023-08-31 16:40:00|7427.3|7420.3|7425.1|7418.1|7427.6|7420.6|7424.6|7417.6|0
1693500300000|2023-08-31 16:45:00|7424.8|7417.8|7423.1|7416.1|7424.8|7417.8|7422.1|7415.1|0
1693500600000|2023-08-31 16:50:00|7423.3|7416.3|7426.6|7419.6|7426.6|7419.6|7423.3|7416.3|0
1693500900000|2023-08-31 16:55:00|7427.1|7420.1|7428.6|7421.6|7428.6|7421.6|7427.1|7420.1|0
1693501200000|2023-08-31 17:00:00|7428.8|7421.8|7429.1|7422.1|7429.6|7422.6|7427.1|7420.1|0
1693501500000|2023-08-31 17:05:00|7428.8|7421.8|7431.8|7424.8|7432.1|7425.1|7428.3|7421.3|0
1693501800000|2023-08-31 17:10:00|7432.1|7425.1|7433.1|7426.1|7433.8|7426.8|7432.1|7425.1|0
1693502100000|2023-08-31 17:15:00|7432.8|7425.8|7436.8|7429.8|7437.1|7430.1|7432.6|7425.6|0
1693502400000|2023-08-31 17:20:00|7437.1|7430.1|7437.6|7430.6|7438.1|7431.1|7436.6|7429.6|0
1693502700000|2023-08-31 17:25:00|7437.8|7430.8|7438.8|7431.8|7438.8|7431.8|7437.1|7430.1|0
1693503000000|2023-08-31 17:30:00|7438.6|7431.6|7439.3|7432.3|7439.6|7432.6|7438.1|7431.1|0
1693503300000|2023-08-31 17:35:00|7439.6|7432.6|7438.6|7431.6|7440.6|7433.6|7438.1|7431.1|0
1693503600000|2023-08-31 17:40:00|7439.1|7432.1|7438.3|7431.3|7440.1|7433.1|7437.6|7430.6|0
1693503900000|2023-08-31 17:45:00|7438.1|7431.1|7433.3|7426.3|7438.1|7431.1|7433.1|7426.1|0
1693504200000|2023-08-31 17:50:00|7433.6|7426.6|7434.6|7427.6|7435.1|7428.1|7433.1|7426.1|0
1693504500000|2023-08-31 17:55:00|7434.3|7427.3|7437.1|7430.1|7437.1|7430.1|7434.3|7427.3|0
1693504800000|2023-08-31 18:00:00|7436.6|7429.6|7437.3|7430.3|7438.1|7431.1|7436.1|7429.1|0
1693505100000|2023-08-31 18:05:00|7437.1|7430.1|7437.6|7430.6|7439.6|7432.6|7437.1|7430.1|0
1693505400000|2023-08-31 18:10:00|7437.3|7430.3|7439.1|7432.1|7439.1|7432.1|7437.1|7430.1|0
1693505700000|2023-08-31 18:15:00|7438.8|7431.8|7439.6|7432.6|7440.1|7433.1|7438.6|7431.6|0
1693506000000|2023-08-31 18:20:00|7439.1|7432.1|7441.8|7434.8|7442.6|7435.6|7439.1|7432.1|0
1693506300000|2023-08-31 18:25:00|7441.6|7434.6|7441.6|7434.6|7442.3|7435.3|7441.1|7434.1|0
1693506600000|2023-08-31 18:30:00|7441.3|7434.3|7440.6|7433.6|7441.6|7434.6|7440.3|7433.3|0
1693506900000|2023-08-31 18:35:00|7440.1|7433.1|7436.6|7429.6|7440.1|7433.1|7436.1|7429.1|0
1693507200000|2023-08-31 18:40:00|7436.1|7429.1|7433.1|7426.1|7437.1|7430.1|7431.6|7424.6|0
1693507500000|2023-08-31 18:45:00|7432.6|7425.6|7431.1|7424.1|7433.6|7426.6|7431.1|7424.1|0
1693507800000|2023-08-31 18:50:00|7430.8|7423.8|7430.6|7423.6|7431.6|7424.6|7429.3|7422.3|0
1693508100000|2023-08-31 18:55:00|7430.3|7423.3|7428.8|7421.8|7430.6|7423.6|7428.6|7421.6|0
1693508400000|2023-08-31 19:00:00|7428.6|7421.6|7429.1|7422.1|7430.3|7423.3|7427.8|7420.8|0
1693508700000|2023-08-31 19:05:00|7428.6|7421.6|7431.3|7424.3|7431.6|7424.6|7428.1|7421.1|0
1693509000000|2023-08-31 19:10:00|7431.6|7424.6|7432.3|7425.3|7433.1|7426.1|7431.3|7424.3|0
1693509300000|2023-08-31 19:15:00|7432.1|7425.1|7432.6|7425.6|7432.6|7425.6|7431.1|7424.1|0
1693509600000|2023-08-31 19:20:00|7433.1|7426.1|7431.1|7424.1|7434.1|7427.1|7430.8|7423.8|0
1693509900000|2023-08-31 19:25:00|7431.3|7424.3|7432.1|7425.1|7432.6|7425.6|7430.1|7423.1|0
1693510200000|2023-08-31 19:30:00|7432.6|7425.6|7433.6|7426.6|7434.6|7427.6|7431.8|7424.8|0
1693510500000|2023-08-31 19:35:00|7433.3|7426.3|7434.6|7427.6|7434.6|7427.6|7431.6|7424.6|0
1693510800000|2023-08-31 19:40:00|7434.8|7427.8|7438.1|7431.1|7439.1|7432.1|7434.1|7427.1|0
1693511100000|2023-08-31 19:45:00|7437.6|7430.6|7441.6|7434.6|7442.1|7435.1|7437.6|7430.6|0
1693511400000|2023-08-31 19:50:00|7441.3|7434.3|7438.6|7431.6|7441.6|7434.6|7438.1|7431.1|0
1693511700000|2023-08-31 19:55:00|7437.8|7430.8|7435.1|7428.1|7441.8|7434.8|7434.6|7427.6|0
1693512000000|2023-08-31 20:00:00|7433.9|7426.9|7436.6|7429.6|7438|7431|7432.9|7425.9|0
1693512300000|2023-08-31 20:05:00|7436.7|7429.7|7437.7|7430.7|7438.3|7431.3|7436|7429|0
1693512600000|2023-08-31 20:10:00|7437.8|7430.8|7436.6|7429.6|7438.2|7431.2|7436.1|7429.1|0
1693512900000|2023-08-31 20:15:00|7436.7|7429.7|7436.3|7429.3|7437.2|7430.2|7435.5|7428.5|0
1693513200000|2023-08-31 20:20:00|7436.4|7429.4|7437.2|7430.2|7437.5|7430.5|7436.1|7429.1|0
1693513500000|2023-08-31 20:25:00|7437.1|7430.1|7436.5|7429.5|7437.6|7430.6|7436.2|7429.2|0
1693513800000|2023-08-31 20:30:00|7436.4|7429.4|7436.2|7429.2|7437.3|7430.3|7435.9|7428.9|0
1693514100000|2023-08-31 20:35:00|7436.1|7429.1|7436.5|7429.5|7436.7|7429.7|7435.9|7428.9|0
1693514400000|2023-08-31 20:40:00|7436.6|7429.6|7436.2|7429.2|7437.3|7430.3|7436.2|7429.2|0
1693514700000|2023-08-31 20:45:00|7436.3|7429.3|7436.5|7429.5|7436.5|7429.5|7435.3|7428.3|0
1693515000000|2023-08-31 20:50:00|7436.4|7429.4|7436.5|7429.5|7436.6|7429.6|7436|7429|0
1693515300000|2023-08-31 20:55:00|7436.6|7429.6|7436.6|7429.6|7436.9|7429.9|7436.2|7429.2|0
1693515600000|2023-08-31 21:00:00|7436.7|7429.7|7436.7|7429.7|7436.9|7429.9|7436.6|7429.6|0
1693515900000|2023-08-31 21:05:00|7436.6|7429.6|7436.4|7429.4|7436.9|7429.9|7436.4|7429.4|0
1693516200000|2023-08-31 21:10:00|7436.6|7429.6|7436.4|7429.4|7436.6|7429.6|7436|7429|0
1693516800000|2023-08-31 21:20:00|7436.5|7429.5|7436.5|7429.5|7436.9|7429.9|7436.4|7429.4|0
1693517100000|2023-08-31 21:25:00|7436.4|7429.4|7436.8|7429.8|7437.2|7430.2|7436.4|7429.4|0
1693517400000|2023-08-31 21:30:00|7436.7|7429.7|7436.8|7429.8|7437.2|7430.2|7436.4|7429.4|0
1693517700000|2023-08-31 21:35:00|7436.7|7429.7|7436.7|7429.7|7436.7|7429.7|7436.6|7429.6|0
1693518300000|2023-08-31 21:45:00|7436.8|7429.8|7436.5|7429.5|7436.8|7429.8|7436.3|7429.3|0
1693518600000|2023-08-31 21:50:00|7436.4|7429.4|7436.7|7429.7|7436.7|7429.7|7436.2|7429.2|0
1693518900000|2023-08-31 21:55:00|7436.6|7429.6|7436|7429|7436.6|7429.6|7436|7429|0
1693519200000|2023-08-31 22:00:00|7435.6|7428.6|7435.2|7428.2|7436.9|7429.9|7435.1|7428.1|0
1693519500000|2023-08-31 22:05:00|7435.1|7428.1|7434.1|7427.1|7435.2|7428.2|7433.3|7426.3|0
1693519800000|2023-08-31 22:10:00|7434|7427|7433.8|7426.8|7434.3|7427.3|7433.8|7426.8|0
1693520100000|2023-08-31 22:15:00|7433.9|7426.9|7435.5|7428.5|7435.5|7428.5|7433.9|7426.9|0
1693520400000|2023-08-31 22:20:00|7435.4|7428.4|7435.5|7428.5|7435.8|7428.8|7434.9|7427.9|0
1693520700000|2023-08-31 22:25:00|7435.2|7428.2|7435.2|7428.2|7435.2|7428.2|7434.9|7427.9|0
1693521000000|2023-08-31 22:30:00|7435.4|7428.4|7435.2|7428.2|7435.7|7428.7|7434.9|7427.9|0
1693521300000|2023-08-31 22:35:00|7435.1|7428.1|7435.5|7428.5|7435.5|7428.5|7434.9|7427.9|0
1693521600000|2023-08-31 22:40:00|7435.4|7428.4|7434.7|7427.7|7435.5|7428.5|7434.7|7427.7|0
1693521900000|2023-08-31 22:45:00|7434.6|7427.6|7434.7|7427.7|7434.9|7427.9|7434.1|7427.1|0
1693522200000|2023-08-31 22:50:00|7434.8|7427.8|7434.7|7427.7|7435.5|7428.5|7434.3|7427.3|0
1693522500000|2023-08-31 22:55:00|7434.6|7427.6|7435.5|7428.5|7435.5|7428.5|7434.3|7427.3|0
1693522800000|2023-08-31 23:00:00|7435.4|7428.4|7435.3|7428.3|7435.8|7428.8|7434.9|7427.9|0
1693523100000|2023-08-31 23:05:00|7435.4|7428.4|7436.1|7429.1|7436.1|7429.1|7435.4|7428.4|0
1693523400000|2023-08-31 23:10:00|7436.2|7429.2|7436.8|7429.8|7437.1|7430.1|7436.1|7429.1|0
1693523700000|2023-08-31 23:15:00|7436.9|7429.9|7437.1|7430.1|7437.1|7430.1|7436.5|7429.5|0
1693524000000|2023-08-31 23:20:00|7437|7430|7437.1|7430.1|7437.1|7430.1|7436.8|7429.8|0
1693524300000|2023-08-31 23:25:00|7437|7430|7436.4|7429.4|7437.4|7430.4|7436.4|7429.4|0
1693524600000|2023-08-31 23:30:00|7436.5|7429.5|7437.4|7430.4|7438|7431|7436.5|7429.5|0
1693524900000|2023-08-31 23:35:00|7437.3|7430.3|7437.4|7430.4|7437.7|7430.7|7437.1|7430.1|0
1693525200000|2023-08-31 23:40:00|7437.5|7430.5|7437.4|7430.4|7437.7|7430.7|7437.1|7430.1|0
1693525500000|2023-08-31 23:45:00|7437.5|7430.5|7437|7430|7438|7431|7436.2|7429.2|0
1693525800000|2023-08-31 23:50:00|7436.8|7429.8|7437.7|7430.7|7438|7431|7436.8|7429.8|0
1693526100000|2023-08-31 23:55:00|7437.6|7430.6|7438.7|7431.7|7439|7432|7437.1|7430.1|0
1693526400000|2023-09-01 00:00:00|7439|7432|7439.3|7432.3|7439.3|7432.3|7435.3|7428.3|0
1693526700000|2023-09-01 00:05:00|7439.6|7432.6|7441.1|7434.1|7441.6|7434.6|7439.1|7432.1|0
1693527000000|2023-09-01 00:10:00|7440.6|7433.6|7442.1|7435.1|7442.3|7435.3|7440.6|7433.6|0
1693527300000|2023-09-01 00:15:00|7441.8|7434.8|7443.1|7436.1|7443.1|7436.1|7440.1|7433.1|0
1693527600000|2023-09-01 00:20:00|7443.3|7436.3|7445.8|7438.8|7446.8|7439.8|7443.1|7436.1|0
1693527900000|2023-09-01 00:25:00|7445.6|7438.6|7446.6|7439.6|7446.8|7439.8|7444.8|7437.8|0
1693528200000|2023-09-01 00:30:00|7446.8|7439.8|7447.3|7440.3|7448.1|7441.1|7446.8|7439.8|0
1693528500000|2023-09-01 00:35:00|7447.6|7440.6|7451.8|7444.8|7452.6|7445.6|7447.3|7440.3|0
1693528800000|2023-09-01 00:40:00|7452.1|7445.1|7453.3|7446.3|7453.3|7446.3|7452.1|7445.1|0
1693529100000|2023-09-01 00:45:00|7452.8|7445.8|7453.1|7446.1|7453.3|7446.3|7452.3|7445.3|0
1693529400000|2023-09-01 00:50:00|7453.3|7446.3|7453.3|7446.3|7453.3|7446.3|7452.6|7445.6|0
1693529700000|2023-09-01 00:55:00|7453.6|7446.6|7451.1|7444.1|7453.6|7446.6|7450.8|7443.8|0
1693530000000|2023-09-01 01:00:00|7450.8|7443.8|7450.8|7443.8|7452.3|7445.3|7450.8|7443.8|0
1693530300000|2023-09-01 01:05:00|7451.1|7444.1|7452.8|7445.8|7453.8|7446.8|7450.8|7443.8|0
1693530600000|2023-09-01 01:10:00|7453.1|7446.1|7453.8|7446.8|7454.1|7447.1|7452.6|7445.6|0
1693530900000|2023-09-01 01:15:00|7454.3|7447.3|7455.8|7448.8|7455.8|7448.8|7454.3|7447.3|0
1693531200000|2023-09-01 01:20:00|7456.1|7449.1|7457.8|7450.8|7458.1|7451.1|7456.1|7449.1|0
1693531500000|2023-09-01 01:25:00|7457.3|7450.3|7457.8|7450.8|7457.8|7450.8|7457.1|7450.1|0
1693531800000|2023-09-01 01:30:00|7458.1|7451.1|7456.6|7449.6|7458.6|7451.6|7456.6|7449.6|0
1693532100000|2023-09-01 01:35:00|7456.8|7449.8|7451.8|7444.8|7456.8|7449.8|7451.8|7444.8|0
1693532400000|2023-09-01 01:40:00|7452.1|7445.1|7451.3|7444.3|7452.3|7445.3|7451.3|7444.3|0
1693532700000|2023-09-01 01:45:00|7452.6|7445.6|7451.6|7444.6|7453.3|7446.3|7448.8|7441.8|0
1693533000000|2023-09-01 01:50:00|7451.8|7444.8|7452.8|7445.8|7453.8|7446.8|7451.8|7444.8|0
1693533300000|2023-09-01 01:55:00|7453.1|7446.1|7454.8|7447.8|7455.3|7448.3|7453.1|7446.1|0
1693533600000|2023-09-01 02:00:00|7455.1|7448.1|7455.8|7448.8|7456.1|7449.1|7454.3|7447.3|0
1693533900000|2023-09-01 02:05:00|7456.1|7449.1|7456.3|7449.3|7456.6|7449.6|7455.8|7448.8|0
1693534200000|2023-09-01 02:10:00|7456.6|7449.6|7457.3|7450.3|7458.3|7451.3|7456.3|7449.3|0
1693534500000|2023-09-01 02:15:00|7457.6|7450.6|7457.3|7450.3|7458.1|7451.1|7457.3|7450.3|0
1693534800000|2023-09-01 02:20:00|7456.8|7449.8|7457.1|7450.1|7457.3|7450.3|7456.8|7449.8|0
1693535100000|2023-09-01 02:25:00|7457.6|7450.6|7456.8|7449.8|7458.1|7451.1|7456.8|7449.8|0
1693535400000|2023-09-01 02:30:00|7457.1|7450.1|7456.8|7449.8|7458.3|7451.3|7456.6|7449.6|0
1693535700000|2023-09-01 02:35:00|7457.1|7450.1|7457.3|7450.3|7457.6|7450.6|7456.8|7449.8|0
1693536000000|2023-09-01 02:40:00|7456.8|7449.8|7453.3|7446.3|7457.3|7450.3|7452.8|7445.8|0
1693536300000|2023-09-01 02:45:00|7453.6|7446.6|7453.8|7446.8|7454.1|7447.1|7452.3|7445.3|0
1693536600000|2023-09-01 02:50:00|7453.6|7446.6|7452.8|7445.8|7453.6|7446.6|7452.3|7445.3|0
1693536900000|2023-09-01 02:55:00|7452.6|7445.6|7452.6|7445.6|7453.3|7446.3|7451.8|7444.8|0
1693537200000|2023-09-01 03:00:00|7452.8|7445.8|7454.3|7447.3|7454.3|7447.3|7452.6|7445.6|0
1693537500000|2023-09-01 03:05:00|7454.6|7447.6|7454.3|7447.3|7454.8|7447.8|7453.3|7446.3|0
1693537800000|2023-09-01 03:10:00|7454.8|7447.8|7453.8|7446.8|7454.8|7447.8|7453.8|7446.8|0
1693538100000|2023-09-01 03:15:00|7454.1|7447.1|7454.3|7447.3|7454.6|7447.6|7453.8|7446.8|0
1693538400000|2023-09-01 03:20:00|7454.1|7447.1|7454.3|7447.3|7454.8|7447.8|7453.8|7446.8|0
1693538700000|2023-09-01 03:25:00|7454.6|7447.6|7454.3|7447.3|7454.8|7447.8|7454.3|7447.3|0
1693539000000|2023-09-01 03:30:00|7454.6|7447.6|7454.8|7447.8|7455.1|7448.1|7453.8|7446.8|0
1693539300000|2023-09-01 03:35:00|7455.1|7448.1|7454.8|7447.8|7456.8|7449.8|7454.8|7447.8|0
1693539600000|2023-09-01 03:40:00|7454.1|7447.1|7454.3|7447.3|7454.8|7447.8|7453.3|7446.3|0
1693539900000|2023-09-01 03:45:00|7454.8|7447.8|7455.6|7448.6|7455.8|7448.8|7453.8|7446.8|0
1693540200000|2023-09-01 03:50:00|7455.8|7448.8|7455.8|7448.8|7456.1|7449.1|7454.8|7447.8|0
1693540500000|2023-09-01 03:55:00|7456.1|7449.1|7456.3|7449.3|7456.3|7449.3|7455.3|7448.3|0
1693540800000|2023-09-01 04:00:00|7456.8|7449.8|7457.8|7450.8|7458.1|7451.1|7456.8|7449.8|0
1693541100000|2023-09-01 04:05:00|7458.1|7451.1|7457.8|7450.8|7459.3|7452.3|7457.8|7450.8|0
1693541400000|2023-09-01 04:10:00|7458.3|7451.3|7459.3|7452.3|7459.3|7452.3|7458.1|7451.1|0
1693541700000|2023-09-01 04:15:00|7458.8|7451.8|7458.8|7451.8|7459.3|7452.3|7458.6|7451.6|0
1693542000000|2023-09-01 04:20:00|7459.1|7452.1|7459.3|7452.3|7459.3|7452.3|7458.8|7451.8|0
1693542300000|2023-09-01 04:25:00|7458.8|7451.8|7459.6|7452.6|7459.6|7452.6|7458.3|7451.3|0
1693542600000|2023-09-01 04:30:00|7459.8|7452.8|7459.3|7452.3|7460.1|7453.1|7459.1|7452.1|0
1693542900000|2023-09-01 04:35:00|7459.6|7452.6|7458.3|7451.3|7459.8|7452.8|7458.1|7451.1|0
1693543200000|2023-09-01 04:40:00|7458.6|7451.6|7458.3|7451.3|7459.6|7452.6|7457.8|7450.8|0
1693543500000|2023-09-01 04:45:00|7458.6|7451.6|7459.1|7452.1|7459.3|7452.3|7458.3|7451.3|0
1693543800000|2023-09-01 04:50:00|7459.3|7452.3|7457.8|7450.8|7459.3|7452.3|7457.3|7450.3|0
1693544100000|2023-09-01 04:55:00|7458.1|7451.1|7458.8|7451.8|7458.8|7451.8|7457.8|7450.8|0
1693544400000|2023-09-01 05:00:00|7459.1|7452.1|7459.3|7452.3|7460.1|7453.1|7458.3|7451.3|0
1693544700000|2023-09-01 05:05:00|7459.6|7452.6|7460.3|7453.3|7461.1|7454.1|7459.6|7452.6|0
1693545000000|2023-09-01 05:10:00|7460.1|7453.1|7462.8|7455.8|7463.1|7456.1|7459.8|7452.8|0
1693545300000|2023-09-01 05:15:00|7463.1|7456.1|7461.8|7454.8|7463.1|7456.1|7460.6|7453.6|0
1693545600000|2023-09-01 05:20:00|7461.3|7454.3|7460.6|7453.6|7461.6|7454.6|7460.3|7453.3|0
1693545900000|2023-09-01 05:25:00|7461.1|7454.1|7461.8|7454.8|7461.8|7454.8|7460.8|7453.8|0
1693546200000|2023-09-01 05:30:00|7462.1|7455.1|7461.8|7454.8|7462.1|7455.1|7461.1|7454.1|0
1693546500000|2023-09-01 05:35:00|7461.6|7454.6|7460.3|7453.3|7461.6|7454.6|7459.6|7452.6|0
1693546800000|2023-09-01 05:40:00|7460.6|7453.6|7460.6|7453.6|7462.1|7455.1|7460.3|7453.3|0
1693547100000|2023-09-01 05:45:00|7460.8|7453.8|7459.6|7452.6|7461.3|7454.3|7459.1|7452.1|0
1693547400000|2023-09-01 05:50:00|7459.3|7452.3|7455.8|7448.8|7459.3|7452.3|7455.1|7448.1|0
1693547700000|2023-09-01 05:55:00|7456.1|7449.1|7456.1|7449.1|7456.8|7449.8|7454.8|7447.8|0
1693548000000|2023-09-01 06:00:00|7456.3|7449.3|7455.3|7448.3|7457.3|7450.3|7453.3|7446.3|0
1693548300000|2023-09-01 06:05:00|7455.6|7448.6|7453.1|7446.1|7455.6|7448.6|7452.6|7445.6|0
1693548600000|2023-09-01 06:10:00|7453.3|7446.3|7454.6|7447.6|7455.6|7448.6|7452.6|7445.6|0
1693548900000|2023-09-01 06:15:00|7454.1|7447.1|7451.1|7444.1|7455.6|7448.6|7451.1|7444.1|0
1693549200000|2023-09-01 06:20:00|7450.8|7443.8|7449.8|7442.8|7450.8|7443.8|7447.6|7440.6|0
1693549500000|2023-09-01 06:25:00|7450.1|7443.1|7447.1|7440.1|7450.3|7443.3|7446.8|7439.8|0
1693549800000|2023-09-01 06:30:00|7447.3|7440.3|7449.1|7442.1|7449.8|7442.8|7446.1|7439.1|0
1693550100000|2023-09-01 06:35:00|7448.6|7441.6|7450.6|7443.6|7452.1|7445.1|7448.6|7441.6|0
1693550400000|2023-09-01 06:40:00|7450.3|7443.3|7451.6|7444.6|7453.3|7446.3|7450.3|7443.3|0
1693550700000|2023-09-01 06:45:00|7451.8|7444.8|7451.6|7444.6|7453.6|7446.6|7450.6|7443.6|0
1693551000000|2023-09-01 06:50:00|7451.3|7444.3|7450.3|7443.3|7453.1|7446.1|7448.3|7441.3|0
1693551300000|2023-09-01 06:55:00|7450.6|7443.6|7466.8|7459.8|7466.8|7459.8|7450.6|7443.6|0
1693551600000|2023-09-01 07:00:00|7466.1|7459.1|7450.6|7443.6|7466.1|7459.1|7449.6|7442.6|0
1693551900000|2023-09-01 07:05:00|7450.8|7443.8|7454.6|7447.6|7461.3|7454.3|7449.6|7442.6|0
1693552200000|2023-09-01 07:10:00|7454.8|7447.8|7458.1|7451.1|7459.1|7452.1|7453.6|7446.6|0
1693552500000|2023-09-01 07:15:00|7458.6|7451.6|7464.3|7457.3|7466.1|7459.1|7458.6|7451.6|0
1693552800000|2023-09-01 07:20:00|7464.1|7457.1|7458.1|7451.1|7464.1|7457.1|7455.8|7448.8|0
1693553100000|2023-09-01 07:25:00|7457.8|7450.8|7458.3|7451.3|7460.6|7453.6|7456.8|7449.8|0
1693553400000|2023-09-01 07:30:00|7459.3|7452.3|7468.1|7461.1|7469.6|7462.6|7459.3|7452.3|0
1693553700000|2023-09-01 07:35:00|7468.8|7461.8|7467.8|7460.8|7470.1|7463.1|7466.6|7459.6|0
1693554000000|2023-09-01 07:40:00|7468.1|7461.1|7469.6|7462.6|7470.3|7463.3|7463.1|7456.1|0
1693554300000|2023-09-01 07:45:00|7470.1|7463.1|7473.6|7466.6|7476.6|7469.6|7470.1|7463.1|0
1693554600000|2023-09-01 07:50:00|7473.8|7466.8|7476.8|7469.8|7478.1|7471.1|7473.8|7466.8|0
1693554900000|2023-09-01 07:55:00|7476.6|7469.6|7480.3|7473.3|7481.1|7474.1|7476.1|7469.1|0
1693555200000|2023-09-01 08:00:00|7481.1|7474.1|7483.1|7476.1|7483.6|7476.6|7478.1|7471.1|0
1693555500000|2023-09-01 08:05:00|7483.6|7476.6|7478.3|7471.3|7485.3|7478.3|7477.1|7470.1|0
1693555800000|2023-09-01 08:10:00|7478.1|7471.1|7477.3|7470.3|7479.8|7472.8|7476.1|7469.1|0
1693556100000|2023-09-01 08:15:00|7477.1|7470.1|7474.6|7467.6|7477.1|7470.1|7471.6|7464.6|0
1693556400000|2023-09-01 08:20:00|7475.6|7468.6|7475.3|7468.3|7477.1|7470.1|7472.3|7465.3|0
1693556700000|2023-09-01 08:25:00|7475.1|7468.1|7478.6|7471.6|7478.6|7471.6|7474.8|7467.8|0
1693557000000|2023-09-01 08:30:00|7479.1|7472.1|7479.6|7472.6|7479.8|7472.8|7477.1|7470.1|0
1693557300000|2023-09-01 08:35:00|7479.8|7472.8|7481.6|7474.6|7481.6|7474.6|7479.1|7472.1|0
1693557600000|2023-09-01 08:40:00|7481.8|7474.8|7479.6|7472.6|7482.6|7475.6|7479.1|7472.1|0
1693557900000|2023-09-01 08:45:00|7479.3|7472.3|7479.6|7472.6|7480.3|7473.3|7475.1|7468.1|0
1693558200000|2023-09-01 08:50:00|7479.8|7472.8|7479.8|7472.8|7482.1|7475.1|7478.8|7471.8|0
1693558500000|2023-09-01 08:55:00|7479.6|7472.6|7476.8|7469.8|7480.1|7473.1|7475.6|7468.6|0
1693558800000|2023-09-01 09:00:00|7477.1|7470.1|7480.8|7473.8|7480.8|7473.8|7475.3|7468.3|0
1693559100000|2023-09-01 09:05:00|7481.1|7474.1|7478.8|7471.8|7482.1|7475.1|7477.1|7470.1|0
1693559400000|2023-09-01 09:10:00|7479.1|7472.1|7480.1|7473.1|7480.1|7473.1|7476.6|7469.6|0
1693559700000|2023-09-01 09:15:00|7480.6|7473.6|7483.1|7476.1|7483.6|7476.6|7479.8|7472.8|0
1693560000000|2023-09-01 09:20:00|7482.8|7475.8|7487.6|7480.6|7487.6|7480.6|7482.1|7475.1|0
1693560300000|2023-09-01 09:25:00|7487.8|7480.8|7489.3|7482.3|7489.3|7482.3|7486.6|7479.6|0
1693560600000|2023-09-01 09:30:00|7489.1|7482.1|7483.8|7476.8|7489.6|7482.6|7483.8|7476.8|0
1693560900000|2023-09-01 09:35:00|7483.6|7476.6|7483.8|7476.8|7484.6|7477.6|7479.1|7472.1|0
1693561200000|2023-09-01 09:40:00|7483.6|7476.6|7479.6|7472.6|7483.6|7476.6|7479.6|7472.6|0
1693561500000|2023-09-01 09:45:00|7480.1|7473.1|7482.1|7475.1|7482.6|7475.6|7479.8|7472.8|0
1693561800000|2023-09-01 09:50:00|7481.6|7474.6|7479.1|7472.1|7482.1|7475.1|7479.1|7472.1|0
1693562100000|2023-09-01 09:55:00|7478.8|7471.8|7473.3|7466.3|7478.8|7471.8|7473.1|7466.1|0
1693562400000|2023-09-01 10:00:00|7474.1|7467.1|7474.8|7467.8|7475.6|7468.6|7469.3|7462.3|0
1693562700000|2023-09-01 10:05:00|7474.6|7467.6|7481.3|7474.3|7481.6|7474.6|7474.6|7467.6|0
1693563000000|2023-09-01 10:10:00|7481.1|7474.1|7487.1|7480.1|7487.3|7480.3|7480.1|7473.1|0
1693563300000|2023-09-01 10:15:00|7487.3|7480.3|7483.6|7476.6|7488.8|7481.8|7481.6|7474.6|0
1693563600000|2023-09-01 10:20:00|7484.1|7477.1|7487.6|7480.6|7487.6|7480.6|7484.1|7477.1|0
1693563900000|2023-09-01 10:25:00|7487.8|7480.8|7488.8|7481.8|7488.8|7481.8|7487.1|7480.1|0
1693564200000|2023-09-01 10:30:00|7489.1|7482.1|7494.6|7487.6|7494.6|7487.6|7488.6|7481.6|0
1693564500000|2023-09-01 10:35:00|7494.3|7487.3|7495.6|7488.6|7496.1|7489.1|7492.1|7485.1|0
1693564800000|2023-09-01 10:40:00|7496.1|7489.1|7496.1|7489.1|7497.1|7490.1|7494.6|7487.6|0
1693565100000|2023-09-01 10:45:00|7496.6|7489.6|7491.6|7484.6|7497.1|7490.1|7489.6|7482.6|0
1693565400000|2023-09-01 10:50:00|7491.8|7484.8|7489.1|7482.1|7493.1|7486.1|7488.6|7481.6|0
1693565700000|2023-09-01 10:55:00|7488.8|7481.8|7488.1|7481.1|7490.1|7483.1|7487.6|7480.6|0
1693566000000|2023-09-01 11:00:00|7487.6|7480.6|7488.6|7481.6|7490.1|7483.1|7484.8|7477.8|0
1693566300000|2023-09-01 11:05:00|7488.3|7481.3|7486.1|7479.1|7488.6|7481.6|7486.1|7479.1|0
1693566600000|2023-09-01 11:10:00|7486.3|7479.3|7488.1|7481.1|7489.6|7482.6|7485.1|7478.1|0
1693566900000|2023-09-01 11:15:00|7488.3|7481.3|7490.6|7483.6|7491.1|7484.1|7488.1|7481.1|0
1693567200000|2023-09-01 11:20:00|7490.8|7483.8|7490.6|7483.6|7492.1|7485.1|7488.6|7481.6|0
1693567500000|2023-09-01 11:25:00|7491.1|7484.1|7487.1|7480.1|7492.1|7485.1|7487.1|7480.1|0
1693567800000|2023-09-01 11:30:00|7487.6|7480.6|7483.1|7476.1|7488.1|7481.1|7482.3|7475.3|0
1693568100000|2023-09-01 11:35:00|7482.8|7475.8|7485.8|7478.8|7485.8|7478.8|7481.6|7474.6|0
1693568400000|2023-09-01 11:40:00|7485.4|7478.4|7492.4|7485.4|7492.4|7485.4|7485.4|7478.4|0
1693568700000|2023-09-01 11:45:00|7492.1|7485.1|7490.9|7483.9|7492.9|7485.9|7490.4|7483.4|0
1693569000000|2023-09-01 11:50:00|7491.1|7484.1|7488.4|7481.4|7491.4|7484.4|7487.9|7480.9|0
1693569300000|2023-09-01 11:55:00|7488.6|7481.6|7487.1|7480.1|7488.6|7481.6|7485.4|7478.4|0
1693569600000|2023-09-01 12:00:00|7486.4|7479.4|7485.4|7478.4|7486.4|7479.4|7483.1|7476.1|0
1693569900000|2023-09-01 12:05:00|7485.1|7478.1|7486.9|7479.9|7489.4|7482.4|7484.9|7477.9|0
1693570200000|2023-09-01 12:10:00|7486.4|7479.4|7478.1|7471.1|7486.9|7479.9|7478.1|7471.1|0
1693570500000|2023-09-01 12:15:00|7477.9|7470.9|7477.9|7470.9|7481.4|7474.4|7475.4|7468.4|0
1693570800000|2023-09-01 12:20:00|7477.4|7470.4|7479.1|7472.1|7479.9|7472.9|7476.1|7469.1|0
1693571100000|2023-09-01 12:25:00|7478.9|7471.9|7478.9|7471.9|7478.9|7471.9|7475.9|7468.9|0
1693571400000|2023-09-01 12:30:00|7478.6|7471.6|7476.1|7469.1|7484.6|7477.6|7473.6|7466.6|0
1693571700000|2023-09-01 12:35:00|7476.4|7469.4|7479.9|7472.9|7480.4|7473.4|7472.1|7465.1|0
1693572000000|2023-09-01 12:40:00|7480.1|7473.1|7471.1|7464.1|7480.1|7473.1|7469.6|7462.6|0
1693572300000|2023-09-01 12:45:00|7470.4|7463.4|7473.4|7466.4|7474.4|7467.4|7469.6|7462.6|0
1693572600000|2023-09-01 12:50:00|7472.9|7465.9|7477.6|7470.6|7477.6|7470.6|7471.4|7464.4|0
1693572900000|2023-09-01 12:55:00|7477.9|7470.9|7481.4|7474.4|7483.4|7476.4|7476.6|7469.6|0
1693573200000|2023-09-01 13:00:00|7481.6|7474.6|7485.9|7478.9|7487.1|7480.1|7478.6|7471.6|0
1693573500000|2023-09-01 13:05:00|7486.4|7479.4|7496.4|7489.4|7496.4|7489.4|7485.9|7478.9|0
1693573800000|2023-09-01 13:10:00|7496.6|7489.6|7491.4|7484.4|7497.4|7490.4|7490.9|7483.9|0
1693574100000|2023-09-01 13:15:00|7490.9|7483.9|7490.1|7483.1|7491.9|7484.9|7488.6|7481.6|0
1693574400000|2023-09-01 13:20:00|7490.4|7483.4|7484.9|7477.9|7490.4|7483.4|7484.6|7477.6|0
1693574700000|2023-09-01 13:25:00|7484.4|7477.4|7481.6|7474.6|7484.9|7477.9|7481.4|7474.4|0
1693575000000|2023-09-01 13:30:00|7481.1|7474.1|7483.6|7476.6|7487.1|7480.1|7479.9|7472.9|0
1693575300000|2023-09-01 13:35:00|7483.4|7476.4|7469.9|7462.9|7483.6|7476.6|7467.6|7460.6|0
1693575600000|2023-09-01 13:40:00|7470.1|7463.1|7473.1|7466.1|7474.1|7467.1|7465.6|7458.6|0
1693575900000|2023-09-01 13:45:00|7472.4|7465.4|7469.6|7462.6|7473.1|7466.1|7465.1|7458.1|0
1693576200000|2023-09-01 13:50:00|7468.6|7461.6|7466.6|7459.6|7470.1|7463.1|7464.1|7457.1|0
1693576500000|2023-09-01 13:55:00|7466.4|7459.4|7473.1|7466.1|7475.9|7468.9|7465.9|7458.9|0
1693576800000|2023-09-01 14:00:00|7473.4|7466.4|7475.1|7468.1|7476.6|7469.6|7465.4|7458.4|0
1693577100000|2023-09-01 14:05:00|7475.4|7468.4|7483.9|7476.9|7484.9|7477.9|7475.1|7468.1|0
1693577400000|2023-09-01 14:10:00|7484.2|7477.2|7483.9|7476.9|7490.2|7483.2|7483.9|7476.9|0
1693577700000|2023-09-01 14:15:00|7484.4|7477.4|7481.7|7474.7|7484.7|7477.7|7477.7|7470.7|0
1693578000000|2023-09-01 14:20:00|7482.2|7475.2|7483.2|7476.2|7487.9|7480.9|7480.9|7473.9|0
1693578300000|2023-09-01 14:25:00|7483.4|7476.4|7490.9|7483.9|7490.9|7483.9|7482.9|7475.9|0
1693578600000|2023-09-01 14:30:00|7489.7|7482.7|7482.4|7475.4|7489.7|7482.7|7481.7|7474.7|0
1693578900000|2023-09-01 14:35:00|7482.2|7475.2|7487.2|7480.2|7488.7|7481.7|7482.2|7475.2|0
1693579200000|2023-09-01 14:40:00|7486.9|7479.9|7486.9|7479.9|7487.7|7480.7|7483.7|7476.7|0
1693579500000|2023-09-01 14:45:00|7487.2|7480.2|7483.4|7476.4|7487.2|7480.2|7481.2|7474.2|0
1693579800000|2023-09-01 14:50:00|7483.2|7476.2|7481.4|7474.4|7484.9|7477.9|7480.9|7473.9|0
1693580100000|2023-09-01 14:55:00|7481.2|7474.2|7478.7|7471.7|7481.4|7474.4|7475.7|7468.7|0
1693580400000|2023-09-01 15:00:00|7477.4|7470.4|7479.2|7472.2|7479.7|7472.7|7475.9|7468.9|0
1693580700000|2023-09-01 15:05:00|7478.9|7471.9|7477.9|7470.9|7480.9|7473.9|7477.2|7470.2|0
1693581000000|2023-09-01 15:10:00|7478.2|7471.2|7475.9|7468.9|7479.2|7472.2|7475.9|7468.9|0
1693581300000|2023-09-01 15:15:00|7476.2|7469.2|7477.4|7470.4|7477.7|7470.7|7473.7|7466.7|0
1693581600000|2023-09-01 15:20:00|7477.2|7470.2|7478.2|7471.2|7478.7|7471.7|7475.2|7468.2|0
1693581900000|2023-09-01 15:25:00|7477.9|7470.9|7470.7|7463.7|7478.7|7471.7|7470.2|7463.2|0
1693582200000|2023-09-01 15:30:00|7471.7|7464.7|7468.7|7461.7|7473.2|7466.2|7467.2|7460.2|0
1693582500000|2023-09-01 15:35:00|7470.2|7463.2|7466.4|7459.4|7471.9|7464.9|7465.2|7458.2|0
1693582800000|2023-09-01 15:40:00|7465.7|7458.7|7467.7|7460.7|7468.2|7461.2|7464.9|7457.9|0
1693583100000|2023-09-01 15:45:00|7467.2|7460.2|7464.2|7457.2|7468.2|7461.2|7463.7|7456.7|0
1693583400000|2023-09-01 15:50:00|7464.4|7457.4|7467.7|7460.7|7467.7|7460.7|7463.2|7456.2|0
1693583700000|2023-09-01 15:55:00|7467.4|7460.4|7467.7|7460.7|7469.2|7462.2|7466.9|7459.9|0
1693584000000|2023-09-01 16:00:00|7467.2|7460.2|7467.9|7460.9|7469.2|7462.2|7466.7|7459.7|0
1693584300000|2023-09-01 16:05:00|7468.2|7461.2|7473.2|7466.2|7473.9|7466.9|7467.7|7460.7|0
1693584600000|2023-09-01 16:10:00|7473.4|7466.4|7476.4|7469.4|7477.2|7470.2|7472.9|7465.9|0
1693584900000|2023-09-01 16:15:00|7476.2|7469.2|7480.2|7473.2|7480.2|7473.2|7476.2|7469.2|0
1693585200000|2023-09-01 16:20:00|7480.7|7473.7|7483.2|7476.2|7483.7|7476.7|7480.4|7473.4|0
1693585500000|2023-09-01 16:25:00|7483.7|7476.7|7480.7|7473.7|7484.4|7477.4|7480.2|7473.2|0
1693585800000|2023-09-01 16:30:00|7480.4|7473.4|7481.2|7474.2|7483.7|7476.7|7480.4|7473.4|0
1693586100000|2023-09-01 16:35:00|7481.4|7474.4|7480.4|7473.4|7481.7|7474.7|7479.4|7472.4|0
1693586400000|2023-09-01 16:40:00|7480.7|7473.7|7476.7|7469.7|7481.7|7474.7|7476.2|7469.2|0
1693586700000|2023-09-01 16:45:00|7476.4|7469.4|7481.2|7474.2|7481.2|7474.2|7475.7|7468.7|0
1693587000000|2023-09-01 16:50:00|7480.9|7473.9|7481.9|7474.9|7482.4|7475.4|7480.2|7473.2|0
1693587300000|2023-09-01 16:55:00|7481.4|7474.4|7479.9|7472.9|7482.7|7475.7|7479.2|7472.2|0
1693587600000|2023-09-01 17:00:00|7480.2|7473.2|7478.7|7471.7|7480.7|7473.7|7478.2|7471.2|0
1693587900000|2023-09-01 17:05:00|7478.4|7471.4|7476.7|7469.7|7479.2|7472.2|7475.7|7468.7|0
1693588200000|2023-09-01 17:10:00|7476.9|7469.9|7478.2|7471.2|7478.7|7471.7|7476.7|7469.7|0
1693588500000|2023-09-01 17:15:00|7478.7|7471.7|7479.2|7472.2|7479.7|7472.7|7478.2|7471.2|0
1693588800000|2023-09-01 17:20:00|7479.7|7472.7|7476.2|7469.2|7480.4|7473.4|7476.2|7469.2|0
1693589100000|2023-09-01 17:25:00|7475.7|7468.7|7474.7|7467.7|7475.7|7468.7|7473.7|7466.7|0
1693589400000|2023-09-01 17:30:00|7474.2|7467.2|7476.2|7469.2|7477.2|7470.2|7474.2|7467.2|0
1693589700000|2023-09-01 17:35:00|7475.9|7468.9|7477.7|7470.7|7477.7|7470.7|7475.9|7468.9|0
1693590000000|2023-09-01 17:40:00|7477.4|7470.4|7478.2|7471.2|7478.7|7471.7|7477.2|7470.2|0
1693590300000|2023-09-01 17:45:00|7477.9|7470.9|7478.4|7471.4|7478.9|7471.9|7477.7|7470.7|0
1693590600000|2023-09-01 17:50:00|7478.7|7471.7|7478.7|7471.7|7478.7|7471.7|7477.7|7470.7|0
1693590900000|2023-09-01 17:55:00|7478.4|7471.4|7481.2|7474.2|7481.2|7474.2|7478.2|7471.2|0
1693591200000|2023-09-01 18:00:00|7480.7|7473.7|7482.7|7475.7|7482.7|7475.7|7480.2|7473.2|0
1693591500000|2023-09-01 18:05:00|7482.2|7475.2|7483.2|7476.2|7483.2|7476.2|7481.7|7474.7|0
1693591800000|2023-09-01 18:10:00|7483.4|7476.4|7483.7|7476.7|7483.7|7476.7|7481.9|7474.9|0
1693592100000|2023-09-01 18:15:00|7483.2|7476.2|7482.7|7475.7|7483.7|7476.7|7482.2|7475.2|0
1693592400000|2023-09-01 18:20:00|7482.2|7475.2|7480.4|7473.4|7482.4|7475.4|7480.2|7473.2|0
1693592700000|2023-09-01 18:25:00|7480.2|7473.2|7480.7|7473.7|7480.9|7473.9|7478.2|7471.2|0
1693593000000|2023-09-01 18:30:00|7480.9|7473.9|7480.4|7473.4|7481.7|7474.7|7479.2|7472.2|0
1693593300000|2023-09-01 18:35:00|7480.7|7473.7|7481.2|7474.2|7481.2|7474.2|7479.4|7472.4|0
1693593600000|2023-09-01 18:40:00|7480.9|7473.9|7481.4|7474.4|7482.2|7475.2|7480.2|7473.2|0
1693593900000|2023-09-01 18:45:00|7481.7|7474.7|7482.2|7475.2|7483.2|7476.2|7481.7|7474.7|0
1693594200000|2023-09-01 18:50:00|7482.4|7475.4|7484.2|7477.2|7484.2|7477.2|7482.4|7475.4|0
1693594500000|2023-09-01 18:55:00|7483.9|7476.9|7484.7|7477.7|7484.7|7477.7|7482.9|7475.9|0
1693594800000|2023-09-01 19:00:00|7484.9|7477.9|7484.4|7477.4|7485.4|7478.4|7483.9|7476.9|0
1693595100000|2023-09-01 19:05:00|7484.7|7477.7|7483.9|7476.9|7484.7|7477.7|7482.9|7475.9|0
1693595400000|2023-09-01 19:10:00|7483.7|7476.7|7484.4|7477.4|7485.7|7478.7|7483.7|7476.7|0
1693595700000|2023-09-01 19:15:00|7484.7|7477.7|7484.7|7477.7|7485.7|7478.7|7484.7|7477.7|0
1693596000000|2023-09-01 19:20:00|7484.4|7477.4|7486.2|7479.2|7486.2|7479.2|7483.7|7476.7|0
1693596300000|2023-09-01 19:25:00|7485.7|7478.7|7486.7|7479.7|7486.9|7479.9|7485.2|7478.2|0
1693596600000|2023-09-01 19:30:00|7486.9|7479.9|7487.7|7480.7|7488.7|7481.7|7486.9|7479.9|0
1693596900000|2023-09-01 19:35:00|7487.2|7480.2|7486.7|7479.7|7487.7|7480.7|7485.2|7478.2|0
1693597200000|2023-09-01 19:40:00|7486.9|7479.9|7487.4|7480.4|7488.7|7481.7|7486.9|7479.9|0
1693597500000|2023-09-01 19:45:00|7487.2|7480.2|7486.7|7479.7|7487.7|7480.7|7485.2|7478.2|0
1693597800000|2023-09-01 19:50:00|7486.2|7479.2|7492.2|7485.2|7492.2|7485.2|7485.2|7478.2|0
1693598100000|2023-09-01 19:55:00|7492.7|7485.7|7492.3|7485.3|7493.7|7486.7|7490.2|7483.2|0
1693598400000|2023-09-01 20:00:00|7493|7486|7492.7|7485.7|7494.9|7487.9|7492.4|7485.4|0
1693598700000|2023-09-01 20:05:00|7492.6|7485.6|7491.8|7484.8|7492.7|7485.7|7491.3|7484.3|0
1693599000000|2023-09-01 20:10:00|7491.7|7484.7|7492|7485|7492.1|7485.1|7491.5|7484.5|0
1693599300000|2023-09-01 20:15:00|7491.9|7484.9|7488.9|7481.9|7491.9|7484.9|7488.7|7481.7|0
1693599600000|2023-09-01 20:20:00|7488.8|7481.8|7488.6|7481.6|7489.1|7482.1|7488.6|7481.6|0
1693599900000|2023-09-01 20:25:00|7488.5|7481.5|7488.8|7481.8|7488.8|7481.8|7488|7481|0
1693600200000|2023-09-01 20:30:00|7488.9|7481.9|7487.8|7480.8|7489|7482|7487.8|7480.8|0
1693600500000|2023-09-01 20:35:00|7487.9|7480.9|7487|7480|7488.1|7481.1|7486.8|7479.8|0
1693600800000|2023-09-01 20:40:00|7487.1|7480.1|7488|7481|7488.1|7481.1|7486.6|7479.6|0
1693601100000|2023-09-01 20:45:00|7488.1|7481.1|7487.5|7480.5|7488.1|7481.1|7487.3|7480.3|0
1693601400000|2023-09-01 20:50:00|7487.6|7480.6|7487.5|7480.5|7487.9|7480.9|7487.5|7480.5|0
1693601700000|2023-09-01 20:55:00|7487.6|7480.6|7486.7|7479.7|7487.9|7480.9|7486.5|7479.5|0
1693638300000|2023-09-02 07:05:00|7484.7|7477.7|7488.7|7481.7|7488.7|7481.7|7484.7|7477.7|0
1693639500000|2023-09-02 07:25:00|7488.9|7481.9|7488.9|7481.9|7488.9|7481.9|7488.9|7481.9|0
1693667400000|2023-09-02 15:10:00|7489|7482|7489|7482|7489|7482|7489|7482|0
1693676100000|2023-09-02 17:35:00|7488.9|7481.9|7488.9|7481.9|7488.9|7481.9|7488.9|7481.9|0
1693721400000|2023-09-03 06:10:00|7489.7|7482.7|7489.7|7482.7|7489.7|7482.7|7489.7|7482.7|0
1693742400000|2023-09-03 12:00:00|7489.8|7482.8|7489.8|7482.8|7489.8|7482.8|7489.8|7482.8|0
1693768500000|2023-09-03 19:15:00|7490.1|7483.1|7490.1|7483.1|7490.1|7483.1|7490.1|7483.1|0
1693775700000|2023-09-03 21:15:00|7490.2|7483.2|7490.2|7483.2|7490.2|7483.2|7490.2|7483.2|0
1693778400000|2023-09-03 22:00:00|7486.7|7479.7|7491.3|7484.3|7492.7|7485.7|7486.7|7479.7|0
1693778700000|2023-09-03 22:05:00|7491.4|7484.4|7488.7|7481.7|7491.5|7484.5|7488.7|7481.7|0
1693779000000|2023-09-03 22:10:00|7488.6|7481.6|7488.9|7481.9|7490.6|7483.6|7488.3|7481.3|0
1693779300000|2023-09-03 22:15:00|7489|7482|7488.5|7481.5|7489.5|7482.5|7488|7481|0
1693779600000|2023-09-03 22:20:00|7488.4|7481.4|7488.9|7481.9|7488.9|7481.9|7488.3|7481.3|0
1693779900000|2023-09-03 22:25:00|7488.8|7481.8|7489.1|7482.1|7489.1|7482.1|7488.5|7481.5|0
1693780200000|2023-09-03 22:30:00|7489|7482|7489.1|7482.1|7489.1|7482.1|7488.6|7481.6|0
1693780500000|2023-09-03 22:35:00|7489.2|7482.2|7489|7482|7490.2|7483.2|7489|7482|0
1693780800000|2023-09-03 22:40:00|7488.9|7481.9|7489.9|7482.9|7489.9|7482.9|7488.7|7481.7|0
1693781100000|2023-09-03 22:45:00|7489.8|7482.8|7489.3|7482.3|7489.9|7482.9|7489|7482|0
1693781400000|2023-09-03 22:50:00|7489.2|7482.2|7489.7|7482.7|7489.7|7482.7|7489|7482|0
1693781700000|2023-09-03 22:55:00|7489.8|7482.8|7489.3|7482.3|7490.3|7483.3|7489.1|7482.1|0
1693782000000|2023-09-03 23:00:00|7489.7|7482.7|7489.3|7482.3|7489.7|7482.7|7488.8|7481.8|0
1693782300000|2023-09-03 23:05:00|7489.2|7482.2|7489.2|7482.2|7489.2|7482.2|7488.7|7481.7|0
1693782600000|2023-09-03 23:10:00|7489.1|7482.1|7489|7482|7489.1|7482.1|7489|7482|0
1693782900000|2023-09-03 23:15:00|7489.1|7482.1|7489.2|7482.2|7489.2|7482.2|7488.7|7481.7|0
1693783200000|2023-09-03 23:20:00|7489.1|7482.1|7489|7482|7489.2|7482.2|7489|7482|0
1693783500000|2023-09-03 23:25:00|7488.9|7481.9|7489|7482|7489|7482|7488.7|7481.7|0
1693783800000|2023-09-03 23:30:00|7489.1|7482.1|7489|7482|7489.6|7482.6|7489|7482|0
1693784100000|2023-09-03 23:35:00|7488.9|7481.9|7489|7482|7489.2|7482.2|7488.7|7481.7|0
1693784400000|2023-09-03 23:40:00|7488.9|7481.9|7490.3|7483.3|7490.3|7483.3|7488.7|7481.7|0
1693784700000|2023-09-03 23:45:00|7490.4|7483.4|7490.4|7483.4|7491.4|7484.4|7489.8|7482.8|0
1693785000000|2023-09-03 23:50:00|7490.3|7483.3|7490.6|7483.6|7490.6|7483.6|7489.8|7482.8|0
1693785300000|2023-09-03 23:55:00|7490.5|7483.5|7490.1|7483.1|7490.5|7483.5|7489.5|7482.5|0
1693785600000|2023-09-04 00:00:00|7490.2|7483.2|7492.3|7485.3|7497.6|7490.6|7490.2|7483.2|0
1693785900000|2023-09-04 00:05:00|7492.1|7485.1|7493.6|7486.6|7493.8|7486.8|7491.6|7484.6|0
1693786200000|2023-09-04 00:10:00|7494.1|7487.1|7497.6|7490.6|7497.6|7490.6|7494.1|7487.1|0
1693786500000|2023-09-04 00:15:00|7498.1|7491.1|7494.8|7487.8|7498.1|7491.1|7494.3|7487.3|0
1693786800000|2023-09-04 00:20:00|7495.3|7488.3|7498.6|7491.6|7498.6|7491.6|7494.3|7487.3|0
1693787100000|2023-09-04 00:25:00|7498.3|7491.3|7495.8|7488.8|7498.3|7491.3|7495.8|7488.8|0
1693787400000|2023-09-04 00:30:00|7495.3|7488.3|7496.8|7489.8|7497.1|7490.1|7495.1|7488.1|0
1693787700000|2023-09-04 00:35:00|7497.3|7490.3|7497.8|7490.8|7499.3|7492.3|7496.8|7489.8|0
1693788000000|2023-09-04 00:40:00|7497.6|7490.6|7498.8|7491.8|7499.8|7492.8|7496.3|7489.3|0
1693788300000|2023-09-04 00:45:00|7499.1|7492.1|7502.3|7495.3|7502.3|7495.3|7499.1|7492.1|0
1693788600000|2023-09-04 00:50:00|7501.8|7494.8|7503.6|7496.6|7503.6|7496.6|7501.3|7494.3|0
1693788900000|2023-09-04 00:55:00|7503.1|7496.1|7501.8|7494.8|7503.3|7496.3|7500.8|7493.8|0
1693789200000|2023-09-04 01:00:00|7502.1|7495.1|7498.8|7491.8|7502.1|7495.1|7498.3|7491.3|0
1693789500000|2023-09-04 01:05:00|7499.3|7492.3|7499.8|7492.8|7500.3|7493.3|7499.3|7492.3|0
1693789800000|2023-09-04 01:10:00|7499.6|7492.6|7499.8|7492.8|7500.1|7493.1|7499.6|7492.6|0
1693790100000|2023-09-04 01:15:00|7499.6|7492.6|7498.3|7491.3|7499.8|7492.8|7497.1|7490.1|0
1693790400000|2023-09-04 01:20:00|7497.8|7490.8|7501.6|7494.6|7502.8|7495.8|7497.6|7490.6|0
1693790700000|2023-09-04 01:25:00|7501.3|7494.3|7502.3|7495.3|7504.8|7497.8|7501.3|7494.3|0
1693791000000|2023-09-04 01:30:00|7502.6|7495.6|7500.3|7493.3|7502.6|7495.6|7499.6|7492.6|0
1693791300000|2023-09-04 01:35:00|7500.6|7493.6|7498.8|7491.8|7501.6|7494.6|7498.6|7491.6|0
1693791600000|2023-09-04 01:40:00|7498.6|7491.6|7499.3|7492.3|7499.6|7492.6|7497.8|7490.8|0
1693791900000|2023-09-04 01:45:00|7498.8|7491.8|7497.6|7490.6|7498.8|7491.8|7496.8|7489.8|0
1693792200000|2023-09-04 01:50:00|7497.3|7490.3|7496.3|7489.3|7497.8|7490.8|7496.3|7489.3|0
1693792500000|2023-09-04 01:55:00|7496.8|7489.8|7499.1|7492.1|7499.1|7492.1|7496.8|7489.8|0
1693792800000|2023-09-04 02:00:00|7499.3|7492.3|7501.8|7494.8|7502.3|7495.3|7499.1|7492.1|0
1693793100000|2023-09-04 02:05:00|7502.1|7495.1|7501.8|7494.8|7502.1|7495.1|7500.3|7493.3|0
1693793400000|2023-09-04 02:10:00|7502.1|7495.1|7502.3|7495.3|7503.1|7496.1|7501.6|7494.6|0
1693793700000|2023-09-04 02:15:00|7502.8|7495.8|7501.8|7494.8|7502.8|7495.8|7501.3|7494.3|0
1693794000000|2023-09-04 02:20:00|7502.1|7495.1|7503.8|7496.8|7503.8|7496.8|7501.8|7494.8|0
1693794300000|2023-09-04 02:25:00|7503.3|7496.3|7505.1|7498.1|7505.3|7498.3|7502.8|7495.8|0
1693794600000|2023-09-04 02:30:00|7504.8|7497.8|7506.3|7499.3|7506.3|7499.3|7504.8|7497.8|0
1693794900000|2023-09-04 02:35:00|7506.6|7499.6|7506.8|7499.8|7507.3|7500.3|7506.3|7499.3|0
1693795200000|2023-09-04 02:40:00|7507.1|7500.1|7507.8|7500.8|7508.3|7501.3|7505.8|7498.8|0
1693795500000|2023-09-04 02:45:00|7508.1|7501.1|7507.8|7500.8|7508.3|7501.3|7506.8|7499.8|0
1693795800000|2023-09-04 02:50:00|7507.6|7500.6|7506.8|7499.8|7508.3|7501.3|7506.3|7499.3|0
1693796100000|2023-09-04 02:55:00|7507.1|7500.1|7508.3|7501.3|7508.3|7501.3|7507.1|7500.1|0
1693796400000|2023-09-04 03:00:00|7508.6|7501.6|7506.8|7499.8|7508.8|7501.8|7506.8|7499.8|0
1693796700000|2023-09-04 03:05:00|7506.3|7499.3|7506.3|7499.3|7507.1|7500.1|7505.8|7498.8|0
1693797000000|2023-09-04 03:10:00|7506.6|7499.6|7506.3|7499.3|7507.8|7500.8|7505.8|7498.8|0
1693797300000|2023-09-04 03:15:00|7506.8|7499.8|7508.3|7501.3|7508.3|7501.3|7506.8|7499.8|0
1693797600000|2023-09-04 03:20:00|7508.6|7501.6|7507.8|7500.8|7509.1|7502.1|7506.6|7499.6|0
1693797900000|2023-09-04 03:25:00|7508.3|7501.3|7507.3|7500.3|7508.3|7501.3|7506.8|7499.8|0
1693798200000|2023-09-04 03:30:00|7507.1|7500.1|7507.8|7500.8|7508.3|7501.3|7506.6|7499.6|0
1693798500000|2023-09-04 03:35:00|7508.1|7501.1|7507.3|7500.3|7508.8|7501.8|7506.1|7499.1|0
1693798800000|2023-09-04 03:40:00|7507.1|7500.1|7507.8|7500.8|7508.1|7501.1|7506.8|7499.8|0
1693799100000|2023-09-04 03:45:00|7507.6|7500.6|7507.8|7500.8|7508.1|7501.1|7507.6|7500.6|0
1693799400000|2023-09-04 03:50:00|7507.6|7500.6|7508.6|7501.6|7508.8|7501.8|7507.3|7500.3|0
1693799700000|2023-09-04 03:55:00|7508.3|7501.3|7507.6|7500.6|7508.3|7501.3|7506.3|7499.3|0
1693800000000|2023-09-04 04:00:00|7507.1|7500.1|7505.8|7498.8|7507.1|7500.1|7505.6|7498.6|0
1693800300000|2023-09-04 04:05:00|7506.1|7499.1|7505.8|7498.8|7506.1|7499.1|7505.8|7498.8|0
1693800600000|2023-09-04 04:10:00|7505.6|7498.6|7506.8|7499.8|7506.8|7499.8|7505.6|7498.6|0
1693800900000|2023-09-04 04:15:00|7506.6|7499.6|7506.1|7499.1|7506.6|7499.6|7506.1|7499.1|0
1693801200000|2023-09-04 04:20:00|7505.6|7498.6|7506.1|7499.1|7506.8|7499.8|7505.6|7498.6|0
1693801500000|2023-09-04 04:25:00|7505.6|7498.6|7505.8|7498.8|7506.3|7499.3|7505.6|7498.6|0
1693801800000|2023-09-04 04:30:00|7506.1|7499.1|7504.8|7497.8|7506.6|7499.6|7504.8|7497.8|0
1693802100000|2023-09-04 04:35:00|7505.1|7498.1|7504.6|7497.6|7505.3|7498.3|7504.3|7497.3|0
1693802400000|2023-09-04 04:40:00|7505.1|7498.1|7505.3|7498.3|7506.1|7499.1|7504.6|7497.6|0
1693802700000|2023-09-04 04:45:00|7505.6|7498.6|7505.3|7498.3|7506.1|7499.1|7504.8|7497.8|0
1693803000000|2023-09-04 04:50:00|7504.8|7497.8|7505.3|7498.3|7505.8|7498.8|7504.8|7497.8|0
1693803300000|2023-09-04 04:55:00|7505.1|7498.1|7505.3|7498.3|7506.6|7499.6|7505.1|7498.1|0
1693803600000|2023-09-04 05:00:00|7506.3|7499.3|7506.3|7499.3|7507.3|7500.3|7505.1|7498.1|0
1693803900000|2023-09-04 05:05:00|7505.8|7498.8|7506.3|7499.3|7507.6|7500.6|7505.8|7498.8|0
1693804200000|2023-09-04 05:10:00|7506.1|7499.1|7506.8|7499.8|7507.6|7500.6|7505.8|7498.8|0
1693804500000|2023-09-04 05:15:00|7507.1|7500.1|7509.8|7502.8|7509.8|7502.8|7506.8|7499.8|0
1693804800000|2023-09-04 05:20:00|7509.6|7502.6|7508.3|7501.3|7510.3|7503.3|7508.3|7501.3|0
1693805100000|2023-09-04 05:25:00|7508.1|7501.1|7506.8|7499.8|7508.3|7501.3|7506.6|7499.6|0
1693805400000|2023-09-04 05:30:00|7507.1|7500.1|7508.8|7501.8|7508.8|7501.8|7507.1|7500.1|0
1693805700000|2023-09-04 05:35:00|7508.6|7501.6|7506.8|7499.8|7508.8|7501.8|7505.8|7498.8|0
1693806000000|2023-09-04 05:40:00|7507.1|7500.1|7507.8|7500.8|7507.8|7500.8|7506.6|7499.6|0
1693806300000|2023-09-04 05:45:00|7507.6|7500.6|7507.3|7500.3|7508.6|7501.6|7505.1|7498.1|0
1693806600000|2023-09-04 05:50:00|7507.1|7500.1|7508.6|7501.6|7508.6|7501.6|7506.3|7499.3|0
1693806900000|2023-09-04 05:55:00|7509.1|7502.1|7509.3|7502.3|7509.8|7502.8|7506.8|7499.8|0
1693807200000|2023-09-04 06:00:00|7507.8|7500.8|7507.8|7500.8|7508.6|7501.6|7504.3|7497.3|0
1693807500000|2023-09-04 06:05:00|7508.1|7501.1|7508.3|7501.3|7510.1|7503.1|7505.1|7498.1|0
1693807800000|2023-09-04 06:10:00|7508.1|7501.1|7507.1|7500.1|7508.3|7501.3|7506.1|7499.1|0
1693808100000|2023-09-04 06:15:00|7506.8|7499.8|7510.6|7503.6|7511.1|7504.1|7506.8|7499.8|0
1693808400000|2023-09-04 06:20:00|7511.1|7504.1|7510.1|7503.1|7513.1|7506.1|7509.6|7502.6|0
1693808700000|2023-09-04 06:25:00|7510.6|7503.6|7509.8|7502.8|7510.6|7503.6|7508.1|7501.1|0
1693809000000|2023-09-04 06:30:00|7510.1|7503.1|7510.1|7503.1|7510.8|7503.8|7507.8|7500.8|0
1693809300000|2023-09-04 06:35:00|7509.8|7502.8|7508.3|7501.3|7510.6|7503.6|7507.8|7500.8|0
1693809600000|2023-09-04 06:40:00|7508.6|7501.6|7504.6|7497.6|7509.3|7502.3|7504.6|7497.6|0
1693809900000|2023-09-04 06:45:00|7504.8|7497.8|7505.3|7498.3|7507.1|7500.1|7504.6|7497.6|0
1693810200000|2023-09-04 06:50:00|7505.6|7498.6|7505.6|7498.6|7507.1|7500.1|7505.1|7498.1|0
1693810500000|2023-09-04 06:55:00|7506.1|7499.1|7506.8|7499.8|7510.8|7503.8|7505.6|7498.6|0
1693810800000|2023-09-04 07:00:00|7507.8|7500.8|7511.6|7504.6|7517.6|7510.6|7505.6|7498.6|0
1693811100000|2023-09-04 07:05:00|7511.8|7504.8|7512.3|7505.3|7516.1|7509.1|7508.3|7501.3|0
1693811400000|2023-09-04 07:10:00|7512.6|7505.6|7506.6|7499.6|7513.6|7506.6|7504.8|7497.8|0
1693811700000|2023-09-04 07:15:00|7507.1|7500.1|7507.8|7500.8|7511.3|7504.3|7506.1|7499.1|0
1693812000000|2023-09-04 07:20:00|7508.1|7501.1|7512.3|7505.3|7513.6|7506.6|7505.3|7498.3|0
1693812300000|2023-09-04 07:25:00|7512.1|7505.1|7513.1|7506.1|7514.8|7507.8|7509.6|7502.6|0
1693812600000|2023-09-04 07:30:00|7514.6|7507.6|7513.3|7506.3|7517.1|7510.1|7510.6|7503.6|0
1693812900000|2023-09-04 07:35:00|7513.1|7506.1|7518.6|7511.6|7521.1|7514.1|7513.1|7506.1|0
1693813200000|2023-09-04 07:40:00|7518.1|7511.1|7513.2|7506.2|7518.1|7511.1|7513|7506|0
1693813500000|2023-09-04 07:45:00|7514.5|7507.5|7514.7|7507.7|7515.5|7508.5|7512.5|7505.5|0
1693813800000|2023-09-04 07:50:00|7514.5|7507.5|7511|7504|7516|7509|7508.7|7501.7|0
1693814100000|2023-09-04 07:55:00|7511.2|7504.2|7516.2|7509.2|7516.5|7509.5|7510.5|7503.5|0
1693814400000|2023-09-04 08:00:00|7516.5|7509.5|7512.5|7505.5|7517.5|7510.5|7511|7504|0
1693814700000|2023-09-04 08:05:00|7512.7|7505.7|7515|7508|7516|7509|7511.5|7504.5|0
1693815000000|2023-09-04 08:10:00|7515.5|7508.5|7516.5|7509.5|7516.5|7509.5|7513|7506|0
1693815300000|2023-09-04 08:15:00|7517|7510|7517.2|7510.2|7518.2|7511.2|7515|7508|0
1693815600000|2023-09-04 08:20:00|7517.5|7510.5|7527|7520|7527.7|7520.7|7517.5|7510.5|0
1693815900000|2023-09-04 08:25:00|7527.2|7520.2|7523.5|7516.5|7528|7521|7523|7516|0
1693816200000|2023-09-04 08:30:00|7524|7517|7520.2|7513.2|7524|7517|7519|7512|0
1693816500000|2023-09-04 08:35:00|7520.5|7513.5|7524.5|7517.5|7524.7|7517.7|7520.5|7513.5|0
1693816800000|2023-09-04 08:40:00|7524.2|7517.2|7522.7|7515.7|7525|7518|7520|7513|0
1693817100000|2023-09-04 08:45:00|7523|7516|7521|7514|7524|7517|7520.5|7513.5|0
1693817400000|2023-09-04 08:50:00|7521.5|7514.5|7516.5|7509.5|7522.5|7515.5|7516.5|7509.5|0
1693817700000|2023-09-04 08:55:00|7517|7510|7521.5|7514.5|7521.5|7514.5|7517|7510|0
1693818000000|2023-09-04 09:00:00|7521.7|7514.7|7522|7515|7522.5|7515.5|7519.5|7512.5|0
1693818300000|2023-09-04 09:05:00|7522.2|7515.2|7524|7517|7525|7518|7520.2|7513.2|0
1693818600000|2023-09-04 09:10:00|7523.5|7516.5|7520.5|7513.5|7523.5|7516.5|7520.5|7513.5|0
1693818900000|2023-09-04 09:15:00|7520.7|7513.7|7520.5|7513.5|7521|7514|7517.5|7510.5|0
1693819200000|2023-09-04 09:20:00|7521|7514|7520.2|7513.2|7521|7514|7519|7512|0
1693819500000|2023-09-04 09:25:00|7520|7513|7518.5|7511.5|7520.7|7513.7|7518|7511|0
1693819800000|2023-09-04 09:30:00|7518.7|7511.7|7514|7507|7518.7|7511.7|7514|7507|0
1693820100000|2023-09-04 09:35:00|7514.2|7507.2|7513.2|7506.2|7516|7509|7511.5|7504.5|0
1693820400000|2023-09-04 09:40:00|7513.5|7506.5|7510|7503|7514|7507|7509.5|7502.5|0
1693820700000|2023-09-04 09:45:00|7510.2|7503.2|7509|7502|7510.2|7503.2|7505.7|7498.7|0
1693821000000|2023-09-04 09:50:00|7509.2|7502.2|7504.7|7497.7|7509.2|7502.2|7502.7|7495.7|0
1693821300000|2023-09-04 09:55:00|7505|7498|7503.5|7496.5|7505|7498|7499.5|7492.5|0
1693821600000|2023-09-04 10:00:00|7503.7|7496.7|7509|7502|7509|7502|7501.7|7494.7|0
1693821900000|2023-09-04 10:05:00|7508.7|7501.7|7507|7500|7509|7502|7505.7|7498.7|0
1693822200000|2023-09-04 10:10:00|7506.7|7499.7|7504|7497|7508.5|7501.5|7503.7|7496.7|0
1693822500000|2023-09-04 10:15:00|7503.2|7496.2|7505.7|7498.7|7506.5|7499.5|7503.2|7496.2|0
1693822800000|2023-09-04 10:20:00|7506|7499|7500.7|7493.7|7506|7499|7500.5|7493.5|0
1693823100000|2023-09-04 10:25:00|7500.5|7493.5|7497|7490|7502|7495|7497|7490|0
1693823400000|2023-09-04 10:30:00|7496.7|7489.7|7498.2|7491.2|7499.7|7492.7|7495.5|7488.5|0
1693823700000|2023-09-04 10:35:00|7498|7491|7500.7|7493.7|7500.7|7493.7|7498|7491|0
1693824000000|2023-09-04 10:40:00|7501|7494|7498.5|7491.5|7501.5|7494.5|7497.5|7490.5|0
1693824300000|2023-09-04 10:45:00|7498|7491|7497.5|7490.5|7498.5|7491.5|7496|7489|0
1693824600000|2023-09-04 10:50:00|7498|7491|7499|7492|7499|7492|7497|7490|0
1693824900000|2023-09-04 10:55:00|7498.5|7491.5|7501.2|7494.2|7501.2|7494.2|7497.7|7490.7|0
1693825200000|2023-09-04 11:00:00|7501|7494|7502.5|7495.5|7503|7496|7497.2|7490.2|0
1693825500000|2023-09-04 11:05:00|7503|7496|7501|7494|7503.7|7496.7|7499.2|7492.2|0
1693825800000|2023-09-04 11:10:00|7501.2|7494.2|7501.5|7494.5|7502|7495|7500.2|7493.2|0
1693826100000|2023-09-04 11:15:00|7501.2|7494.2|7499.2|7492.2|7502|7495|7499|7492|0
1693826400000|2023-09-04 11:20:00|7499.5|7492.5|7493.7|7486.7|7500|7493|7493.7|7486.7|0
1693826700000|2023-09-04 11:25:00|7494|7487|7491.7|7484.7|7494|7487|7489.2|7482.2|0
1693827000000|2023-09-04 11:30:00|7492|7485|7496|7489|7496|7489|7491|7484|0
1693827300000|2023-09-04 11:35:00|7496.2|7489.2|7495|7488|7496.7|7489.7|7493.2|7486.2|0
1693827600000|2023-09-04 11:40:00|7495.9|7488.9|7496.9|7489.9|7496.9|7489.9|7493.9|7486.9|0
1693827900000|2023-09-04 11:45:00|7497.1|7490.1|7492.1|7485.1|7497.4|7490.4|7492.1|7485.1|0
1693828200000|2023-09-04 11:50:00|7491.9|7484.9|7495.1|7488.1|7495.9|7488.9|7491.6|7484.6|0
1693828500000|2023-09-04 11:55:00|7494.9|7487.9|7496.4|7489.4|7497.9|7490.9|7494.4|7487.4|0
1693828800000|2023-09-04 12:00:00|7495.9|7488.9|7494.4|7487.4|7496.4|7489.4|7492.6|7485.6|0
1693829100000|2023-09-04 12:05:00|7494.1|7487.1|7495.4|7488.4|7495.6|7488.6|7492.4|7485.4|0
1693829400000|2023-09-04 12:10:00|7495.1|7488.1|7495.1|7488.1|7496.4|7489.4|7493.4|7486.4|0
1693829700000|2023-09-04 12:15:00|7494.9|7487.9|7494.9|7487.9|7496.4|7489.4|7494.4|7487.4|0
1693830000000|2023-09-04 12:20:00|7495.4|7488.4|7493.9|7486.9|7495.4|7488.4|7492.6|7485.6|0
1693830300000|2023-09-04 12:25:00|7494.1|7487.1|7495.6|7488.6|7498.4|7491.4|7493.9|7486.9|0
1693830600000|2023-09-04 12:30:00|7495.4|7488.4|7491.4|7484.4|7495.9|7488.9|7491.1|7484.1|0
1693830900000|2023-09-04 12:35:00|7491.1|7484.1|7491.6|7484.6|7491.6|7484.6|7488.9|7481.9|0
1693831200000|2023-09-04 12:40:00|7491.4|7484.4|7488.9|7481.9|7491.4|7484.4|7487.9|7480.9|0
1693831500000|2023-09-04 12:45:00|7488.6|7481.6|7488.4|7481.4|7488.6|7481.6|7485.6|7478.6|0
1693831800000|2023-09-04 12:50:00|7487.9|7480.9|7492.6|7485.6|7492.6|7485.6|7487.1|7480.1|0
1693832100000|2023-09-04 12:55:00|7492.4|7485.4|7490.9|7483.9|7494.1|7487.1|7490.6|7483.6|0
1693832400000|2023-09-04 13:00:00|7490.4|7483.4|7486.4|7479.4|7490.9|7483.9|7485.9|7478.9|0
1693832700000|2023-09-04 13:05:00|7486.6|7479.6|7485.9|7478.9|7487.9|7480.9|7484.6|7477.6|0
1693833000000|2023-09-04 13:10:00|7486.4|7479.4|7484.9|7477.9|7486.6|7479.6|7483.9|7476.9|0
1693833300000|2023-09-04 13:15:00|7484.4|7477.4|7487.4|7480.4|7487.6|7480.6|7482.4|7475.4|0
1693833600000|2023-09-04 13:20:00|7486.9|7479.9|7487.9|7480.9|7488.9|7481.9|7485.9|7478.9|0
1693833900000|2023-09-04 13:25:00|7488.1|7481.1|7487.6|7480.6|7488.6|7481.6|7487.1|7480.1|0
1693834200000|2023-09-04 13:30:00|7487.4|7480.4|7482.9|7475.9|7487.4|7480.4|7481.9|7474.9|0
1693834500000|2023-09-04 13:35:00|7482.6|7475.6|7482.4|7475.4|7483.9|7476.9|7481.4|7474.4|0
1693834800000|2023-09-04 13:40:00|7481.9|7474.9|7486.6|7479.6|7486.9|7479.9|7481.9|7474.9|0
1693835100000|2023-09-04 13:45:00|7486.9|7479.9|7483.1|7476.1|7486.9|7479.9|7482.6|7475.6|0
1693835400000|2023-09-04 13:50:00|7482.9|7475.9|7481.9|7474.9|7482.9|7475.9|7480.4|7473.4|0
1693835700000|2023-09-04 13:55:00|7481.6|7474.6|7479.4|7472.4|7481.9|7474.9|7478.1|7471.1|0
1693836000000|2023-09-04 14:00:00|7478.9|7471.9|7472.4|7465.4|7478.9|7471.9|7472.1|7465.1|0
1693836300000|2023-09-04 14:05:00|7472.1|7465.1|7472.4|7465.4|7474.4|7467.4|7470.1|7463.1|0
1693836600000|2023-09-04 14:10:00|7472.5|7465.5|7473|7466|7474.5|7467.5|7471.2|7464.2|0
1693836900000|2023-09-04 14:15:00|7472.5|7465.5|7468.7|7461.7|7472.5|7465.5|7468|7461|0
1693837200000|2023-09-04 14:20:00|7468.5|7461.5|7466.5|7459.5|7468.5|7461.5|7465|7458|0
1693837500000|2023-09-04 14:25:00|7466.7|7459.7|7462.7|7455.7|7467|7460|7461.2|7454.2|0
1693837800000|2023-09-04 14:30:00|7462.5|7455.5|7458.5|7451.5|7462.7|7455.7|7457.5|7450.5|0
1693838100000|2023-09-04 14:35:00|7458|7451|7457.5|7450.5|7458|7451|7455.7|7448.7|0
1693838400000|2023-09-04 14:40:00|7457.7|7450.7|7459|7452|7459.5|7452.5|7457|7450|0
1693838700000|2023-09-04 14:45:00|7458.5|7451.5|7453|7446|7459|7452|7452|7445|0
1693839000000|2023-09-04 14:50:00|7452.7|7445.7|7456|7449|7457|7450|7452|7445|0
1693839300000|2023-09-04 14:55:00|7455.5|7448.5|7452.2|7445.2|7455.5|7448.5|7451|7444|0
1693839600000|2023-09-04 15:00:00|7452.5|7445.5|7455.7|7448.7|7455.7|7448.7|7451.5|7444.5|0
1693839900000|2023-09-04 15:05:00|7455.5|7448.5|7456.2|7449.2|7456.2|7449.2|7451.5|7444.5|0
1693840200000|2023-09-04 15:10:00|7456.5|7449.5|7457|7450|7458|7451|7456.2|7449.2|0
1693840500000|2023-09-04 15:15:00|7456.5|7449.5|7457.5|7450.5|7458.2|7451.2|7454.5|7447.5|0
1693840800000|2023-09-04 15:20:00|7457|7450|7455.5|7448.5|7457.5|7450.5|7455.5|7448.5|0
1693841100000|2023-09-04 15:25:00|7456|7449|7454.5|7447.5|7458|7451|7454|7447|0
1693841400000|2023-09-04 15:30:00|7455|7448|7456|7449|7458.2|7451.2|7454.7|7447.7|0
1693841700000|2023-09-04 15:35:00|7456.5|7449.5|7454.5|7447.5|7456.5|7449.5|7454.5|7447.5|0
1693842000000|2023-09-04 15:40:00|7455|7448|7454.5|7447.5|7455.5|7448.5|7454.5|7447.5|0
1693842300000|2023-09-04 15:45:00|7454|7447|7452.5|7445.5|7454.5|7447.5|7452|7445|0
1693842600000|2023-09-04 15:50:00|7452.2|7445.2|7452|7445|7452.5|7445.5|7451|7444|0
1693842900000|2023-09-04 15:55:00|7452.5|7445.5|7451.5|7444.5|7453|7446|7451.2|7444.2|0
1693843200000|2023-09-04 16:00:00|7451.7|7444.7|7452.5|7445.5|7452.5|7445.5|7451.2|7444.2|0
1693843500000|2023-09-04 16:05:00|7452|7445|7452.5|7445.5|7452.5|7445.5|7451.5|7444.5|0
1693843800000|2023-09-04 16:10:00|7452|7445|7453.5|7446.5|7453.5|7446.5|7452|7445|0
1693844100000|2023-09-04 16:15:00|7453|7446|7453.5|7446.5|7453.5|7446.5|7452.7|7445.7|0
1693844400000|2023-09-04 16:20:00|7453|7446|7454|7447|7454|7447|7453|7446|0
1693844700000|2023-09-04 16:25:00|7453.7|7446.7|7454|7447|7454.5|7447.5|7453.5|7446.5|0
1693845000000|2023-09-04 16:30:00|7453.7|7446.7|7454.5|7447.5|7454.5|7447.5|7453.5|7446.5|0
1693845300000|2023-09-04 16:35:00|7454.2|7447.2|7455|7448|7455.5|7448.5|7454|7447|0
1693845600000|2023-09-04 16:40:00|7454.5|7447.5|7456|7449|7456.5|7449.5|7454.5|7447.5|0
1693845900000|2023-09-04 16:45:00|7455.5|7448.5|7454|7447|7456|7449|7454|7447|0
1693846200000|2023-09-04 16:50:00|7454.2|7447.2|7455.5|7448.5|7455.5|7448.5|7454.2|7447.2|0
1693846500000|2023-09-04 16:55:00|7455.2|7448.2|7453.7|7446.7|7456|7449|7453.7|7446.7|0
1693846800000|2023-09-04 17:00:00|7453.5|7446.5|7454.5|7447.5|7454.5|7447.5|7453.5|7446.5|0
1693847100000|2023-09-04 17:05:00|7454.2|7447.2|7455.2|7448.2|7455.2|7448.2|7454.2|7447.2|0
1693847400000|2023-09-04 17:10:00|7454.5|7447.5|7454|7447|7454.5|7447.5|7453.2|7446.2|0
1693847700000|2023-09-04 17:15:00|7453.7|7446.7|7454|7447|7454|7447|7453.5|7446.5|0
1693848000000|2023-09-04 17:20:00|7454.2|7447.2|7454.5|7447.5|7454.5|7447.5|7454.2|7447.2|0
1693848300000|2023-09-04 17:25:00|7455|7448|7455|7448|7455|7448|7455|7448|0
1693848600000|2023-09-04 17:30:00|7454.5|7447.5|7454.5|7447.5|7454.5|7447.5|7454.5|7447.5|0
1693848900000|2023-09-04 17:35:00|7454|7447|7454.5|7447.5|7454.5|7447.5|7454|7447|0
1693849500000|2023-09-04 17:45:00|7454|7447|7455|7448|7455|7448|7454|7447|0
1693850100000|2023-09-04 17:55:00|7454.5|7447.5|7454.5|7447.5|7454.5|7447.5|7454.5|7447.5|0
1693850400000|2023-09-04 18:00:00|7454.7|7447.7|7454.2|7447.2|7455|7448|7454|7447|0
1693850700000|2023-09-04 18:05:00|7454|7447|7454|7447|7454|7447|7454|7447|0
1693851000000|2023-09-04 18:10:00|7454.5|7447.5|7454.5|7447.5|7454.5|7447.5|7454.2|7447.2|0
1693851600000|2023-09-04 18:20:00|7454.2|7447.2|7453.5|7446.5|7454.2|7447.2|7453.5|7446.5|0
1693851900000|2023-09-04 18:25:00|7452.5|7445.5|7452.2|7445.2|7452.5|7445.5|7452|7445|0
1693852200000|2023-09-04 18:30:00|7451.7|7444.7|7452|7445|7452|7445|7451.5|7444.5|0
1693852500000|2023-09-04 18:35:00|7452.2|7445.2|7452.5|7445.5|7452.5|7445.5|7452|7445|0
1693852800000|2023-09-04 18:40:00|7452.2|7445.2|7451.7|7444.7|7452.2|7445.2|7451.7|7444.7|0
1693853100000|2023-09-04 18:45:00|7452|7445|7451.7|7444.7|7452|7445|7451.7|7444.7|0
1693853400000|2023-09-04 18:50:00|7452|7445|7451.7|7444.7|7452|7445|7451.7|7444.7|0
1693853700000|2023-09-04 18:55:00|7452|7445|7452.5|7445.5|7452.5|7445.5|7452|7445|0
1693854000000|2023-09-04 19:00:00|7452.2|7445.2|7452|7445|7452.2|7445.2|7452|7445|0
1693854300000|2023-09-04 19:05:00|7452.5|7445.5|7452.7|7445.7|7452.7|7445.7|7452.5|7445.5|0
1693854600000|2023-09-04 19:10:00|7452.5|7445.5|7453.7|7446.7|7454|7447|7452.5|7445.5|0
1693854900000|2023-09-04 19:15:00|7453.5|7446.5|7452.7|7445.7|7453.5|7446.5|7452.7|7445.7|0
1693855500000|2023-09-04 19:25:00|7453|7446|7453|7446|7453|7446|7453|7446|0
1693855800000|2023-09-04 19:30:00|7453.2|7446.2|7453.2|7446.2|7453.2|7446.2|7453.2|7446.2|0
1693856100000|2023-09-04 19:35:00|7453|7446|7453|7446|7453.2|7446.2|7452.7|7445.7|0
1693857000000|2023-09-04 19:50:00|7452.5|7445.5|7453.5|7446.5|7453.5|7446.5|7452.5|7445.5|0
1693857300000|2023-09-04 19:55:00|7453.2|7446.2|7455.7|7448.7|7456|7449|7453.2|7446.2|0
1693857600000|2023-09-04 20:00:00|7454.9|7447.9|7455.6|7448.6|7455.7|7448.7|7454.9|7447.9|0
1693858200000|2023-09-04 20:10:00|7455.7|7448.7|7455.7|7448.7|7455.7|7448.7|7455.7|7448.7|0
1693859400000|2023-09-04 20:30:00|7455.6|7448.6|7455.6|7448.6|7455.6|7448.6|7455.6|7448.6|0
1693860000000|2023-09-04 20:40:00|7455.5|7448.5|7455.5|7448.5|7455.5|7448.5|7455.5|7448.5|0
1693860600000|2023-09-04 20:50:00|7455.3|7448.3|7455.3|7448.3|7455.3|7448.3|7455.3|7448.3|0
1693860900000|2023-09-04 20:55:00|7455.2|7448.2|7453.8|7446.8|7455.2|7448.2|7453.8|7446.8|0
1693861200000|2023-09-04 21:00:00|7454.2|7447.2|7455.1|7448.1|7455.1|7448.1|7454.2|7447.2|0
1693861500000|2023-09-04 21:05:00|7455|7448|7455|7448|7455|7448|7455|7448|0
1693862100000|2023-09-04 21:15:00|7454.6|7447.6|7453.7|7446.7|7454.6|7447.6|7453.7|7446.7|0
1693863000000|2023-09-04 21:30:00|7453.8|7446.8|7453.8|7446.8|7453.8|7446.8|7453.8|7446.8|0
1693863600000|2023-09-04 21:40:00|7453.9|7446.9|7453.9|7446.9|7453.9|7446.9|7453.9|7446.9|0
1693864500000|2023-09-04 21:55:00|7454|7447|7454|7447|7454|7447|7454|7447|0
1693864800000|2023-09-04 22:00:00|7455.6|7448.6|7454.7|7447.7|7456.9|7449.9|7454.7|7447.7|0
1693865100000|2023-09-04 22:05:00|7454.6|7447.6|7454.1|7447.1|7454.7|7447.7|7454.1|7447.1|0
1693865400000|2023-09-04 22:10:00|7454|7447|7453.2|7446.2|7454|7447|7452.4|7445.4|0
1693865700000|2023-09-04 22:15:00|7453.1|7446.1|7454.7|7447.7|7454.7|7447.7|7452.9|7445.9|0
1693866000000|2023-09-04 22:20:00|7454.8|7447.8|7454.1|7447.1|7454.9|7447.9|7453.6|7446.6|0
1693866300000|2023-09-04 22:25:00|7454.2|7447.2|7455.4|7448.4|7455.4|7448.4|7454.2|7447.2|0
1693866600000|2023-09-04 22:30:00|7455.3|7448.3|7454.1|7447.1|7455.3|7448.3|7454.1|7447.1|0
1693866900000|2023-09-04 22:35:00|7454.2|7447.2|7454.5|7447.5|7454.7|7447.7|7453.9|7446.9|0
1693867200000|2023-09-04 22:40:00|7454.4|7447.4|7455.8|7448.8|7455.8|7448.8|7454.1|7447.1|0
1693867500000|2023-09-04 22:45:00|7455.7|7448.7|7455.8|7448.8|7455.8|7448.8|7455.6|7448.6|0
1693867800000|2023-09-04 22:50:00|7455.7|7448.7|7456.3|7449.3|7456.8|7449.8|7455.6|7448.6|0
1693868100000|2023-09-04 22:55:00|7456.2|7449.2|7456.1|7449.1|7456.2|7449.2|7456.1|7449.1|0
1693868400000|2023-09-04 23:00:00|7456.2|7449.2|7455.2|7448.2|7456.3|7449.3|7455.2|7448.2|0
1693868700000|2023-09-04 23:05:00|7455.1|7448.1|7456.1|7449.1|7456.1|7449.1|7454.9|7447.9|0
1693869000000|2023-09-04 23:10:00|7456.2|7449.2|7456.3|7449.3|7456.7|7449.7|7456|7449|0
1693869300000|2023-09-04 23:15:00|7456.2|7449.2|7456.8|7449.8|7456.8|7449.8|7456|7449|0
1693869600000|2023-09-04 23:20:00|7456.9|7449.9|7456.9|7449.9|7457.1|7450.1|7456.6|7449.6|0
1693869900000|2023-09-04 23:25:00|7456.8|7449.8|7456.9|7449.9|7456.9|7449.9|7456.6|7449.6|0
1693870200000|2023-09-04 23:30:00|7456.8|7449.8|7458.1|7451.1|7458.5|7451.5|7456.4|7449.4|0
1693870500000|2023-09-04 23:35:00|7458|7451|7458.1|7451.1|7458.1|7451.1|7457.6|7450.6|0
1693870800000|2023-09-04 23:40:00|7458.2|7451.2|7458.7|7451.7|7458.7|7451.7|7458.1|7451.1|0
1693871100000|2023-09-04 23:45:00|7458.6|7451.6|7458.4|7451.4|7458.7|7451.7|7458.1|7451.1|0
1693871400000|2023-09-04 23:50:00|7458.5|7451.5|7460.1|7453.1|7460.4|7453.4|7458.4|7451.4|0
1693871700000|2023-09-04 23:55:00|7460|7453|7459.5|7452.5|7460.1|7453.1|7459.2|7452.2|0
1693872000000|2023-09-05 00:00:00|7459.2|7452.2|7458.5|7451.5|7459.6|7452.6|7454.3|7447.3|0
1693872300000|2023-09-05 00:05:00|7458|7451|7452.5|7445.5|7458|7451|7451.5|7444.5|0
1693872600000|2023-09-05 00:10:00|7452.3|7445.3|7450.5|7443.5|7453.5|7446.5|7450.5|7443.5|0
1693872900000|2023-09-05 00:15:00|7450.3|7443.3|7453|7446|7454.3|7447.3|7450.3|7443.3|0
1693873200000|2023-09-05 00:20:00|7452.8|7445.8|7450|7443|7453.3|7446.3|7449.5|7442.5|0
1693873500000|2023-09-05 00:25:00|7449.8|7442.8|7450.5|7443.5|7451.3|7444.3|7448.8|7441.8|0
1693873800000|2023-09-05 00:30:00|7450.3|7443.3|7449|7442|7450.3|7443.3|7448|7441|0
1693874100000|2023-09-05 00:35:00|7450|7443|7448.5|7441.5|7450|7443|7448.3|7441.3|0
1693874400000|2023-09-05 00:40:00|7448.3|7441.3|7445.8|7438.8|7448.3|7441.3|7445|7438|0
1693874700000|2023-09-05 00:45:00|7445.5|7438.5|7446.3|7439.3|7446.5|7439.5|7444.5|7437.5|0
1693875000000|2023-09-05 00:50:00|7445.8|7438.8|7443.5|7436.5|7445.8|7438.8|7442.3|7435.3|0
1693875300000|2023-09-05 00:55:00|7444|7437|7443|7436|7444.3|7437.3|7443|7436|0
1693875600000|2023-09-05 01:00:00|7442|7435|7442.5|7435.5|7443|7436|7441|7434|0
1693875900000|2023-09-05 01:05:00|7442|7435|7441.5|7434.5|7442.5|7435.5|7441|7434|0
1693876200000|2023-09-05 01:10:00|7442|7435|7442.5|7435.5|7444.5|7437.5|7442|7435|0
1693876500000|2023-09-05 01:15:00|7442.3|7435.3|7442.3|7435.3|7442.8|7435.8|7440.3|7433.3|0
1693876800000|2023-09-05 01:20:00|7442|7435|7444|7437|7445.5|7438.5|7442|7435|0
1693877100000|2023-09-05 01:25:00|7443.5|7436.5|7447.5|7440.5|7447.5|7440.5|7443.3|7436.3|0
1693877400000|2023-09-05 01:30:00|7447.3|7440.3|7448|7441|7448.5|7441.5|7446|7439|0
1693877700000|2023-09-05 01:35:00|7447.5|7440.5|7444.5|7437.5|7447.5|7440.5|7443.3|7436.3|0
1693878000000|2023-09-05 01:40:00|7444.8|7437.8|7445.5|7438.5|7446.5|7439.5|7444.8|7437.8|0
1693878300000|2023-09-05 01:45:00|7445.3|7438.3|7441|7434|7445.5|7438.5|7441|7434|0
1693878600000|2023-09-05 01:50:00|7440.8|7433.8|7440.5|7433.5|7441.5|7434.5|7439.8|7432.8|0
1693878900000|2023-09-05 01:55:00|7440.8|7433.8|7439.8|7432.8|7440.8|7433.8|7439|7432|0
1693879200000|2023-09-05 02:00:00|7439.5|7432.5|7440|7433|7440.8|7433.8|7439.3|7432.3|0
1693879500000|2023-09-05 02:05:00|7440.3|7433.3|7439.5|7432.5|7440.5|7433.5|7439.3|7432.3|0
1693879800000|2023-09-05 02:10:00|7439.8|7432.8|7439.5|7432.5|7440.8|7433.8|7438|7431|0
1693880100000|2023-09-05 02:15:00|7439.3|7432.3|7440|7433|7440.5|7433.5|7438|7431|0
1693880400000|2023-09-05 02:20:00|7439.8|7432.8|7437.5|7430.5|7440|7433|7437|7430|0
1693880700000|2023-09-05 02:25:00|7438|7431|7438|7431|7438|7431|7437|7430|0
1693881000000|2023-09-05 02:30:00|7437|7430|7437.5|7430.5|7437.5|7430.5|7436|7429|0
1693881300000|2023-09-05 02:35:00|7437.8|7430.8|7438|7431|7439|7432|7437.8|7430.8|0
1693881600000|2023-09-05 02:40:00|7437.8|7430.8|7438.5|7431.5|7438.5|7431.5|7437.5|7430.5|0
1693881900000|2023-09-05 02:45:00|7438.3|7431.3|7441|7434|7441|7434|7437.5|7430.5|0
1693882200000|2023-09-05 02:50:00|7440.5|7433.5|7439.5|7432.5|7441|7434|7439.3|7432.3|0
1693882500000|2023-09-05 02:55:00|7439.3|7432.3|7440|7433|7440|7433|7439|7432|0
1693882800000|2023-09-05 03:00:00|7440.3|7433.3|7438.5|7431.5|7440.3|7433.3|7438.5|7431.5|0
1693883100000|2023-09-05 03:05:00|7438.3|7431.3|7439|7432|7439|7432|7436.8|7429.8|0
1693883400000|2023-09-05 03:10:00|7438.8|7431.8|7436.8|7429.8|7439.8|7432.8|7436.8|7429.8|0
1693883700000|2023-09-05 03:15:00|7436.5|7429.5|7437|7430|7438|7431|7436.3|7429.3|0
1693884000000|2023-09-05 03:20:00|7436.8|7429.8|7438.3|7431.3|7438.8|7431.8|7436.5|7429.5|0
1693884300000|2023-09-05 03:25:00|7438|7431|7438.5|7431.5|7439.5|7432.5|7438|7431|0
1693884600000|2023-09-05 03:30:00|7438.3|7431.3|7439|7432|7440|7433|7437.3|7430.3|0
1693884900000|2023-09-05 03:35:00|7438.8|7431.8|7437.3|7430.3|7438.8|7431.8|7437|7430|0
1693885200000|2023-09-05 03:40:00|7437.5|7430.5|7438|7431|7438.3|7431.3|7437|7430|0
1693885500000|2023-09-05 03:45:00|7437.8|7430.8|7436.8|7429.8|7438|7431|7436.8|7429.8|0
1693885800000|2023-09-05 03:50:00|7437|7430|7437.5|7430.5|7438|7431|7437|7430|0
1693886100000|2023-09-05 03:55:00|7437|7430|7437|7430|7437.5|7430.5|7436|7429|0
1693886400000|2023-09-05 04:00:00|7436|7429|7436.3|7429.3|7436.8|7429.8|7435.5|7428.5|0
1693886700000|2023-09-05 04:05:00|7436.5|7429.5|7437.3|7430.3|7437.5|7430.5|7436.5|7429.5|0
1693887000000|2023-09-05 04:10:00|7436.8|7429.8|7436.5|7429.5|7437.5|7430.5|7436.3|7429.3|0
1693887300000|2023-09-05 04:15:00|7437|7430|7435.3|7428.3|7437|7430|7435.3|7428.3|0
1693887600000|2023-09-05 04:20:00|7435.5|7428.5|7436|7429|7436.5|7429.5|7435|7428|0
1693887900000|2023-09-05 04:25:00|7435.8|7428.8|7435|7428|7435.8|7428.8|7434.8|7427.8|0
1693888200000|2023-09-05 04:30:00|7434.8|7427.8|7435|7428|7435.5|7428.5|7434.8|7427.8|0
1693888500000|2023-09-05 04:35:00|7435.3|7428.3|7435|7428|7436.5|7429.5|7435|7428|0
1693888800000|2023-09-05 04:40:00|7434.8|7427.8|7435|7428|7435.8|7428.8|7434.8|7427.8|0
1693889100000|2023-09-05 04:45:00|7435.3|7428.3|7434.5|7427.5|7435.5|7428.5|7434.5|7427.5|0
1693889400000|2023-09-05 04:50:00|7434.8|7427.8|7435.3|7428.3|7435.5|7428.5|7434.5|7427.5|0
1693889700000|2023-09-05 04:55:00|7435.5|7428.5|7434.8|7427.8|7435.5|7428.5|7434.5|7427.5|0
1693890000000|2023-09-05 05:00:00|7434.3|7427.3|7435|7428|7435.5|7428.5|7434.3|7427.3|0
1693890300000|2023-09-05 05:05:00|7435.3|7428.3|7434.8|7427.8|7435.5|7428.5|7434|7427|0
1693890600000|2023-09-05 05:10:00|7434.5|7427.5|7434.5|7427.5|7434.8|7427.8|7433.5|7426.5|0
1693890900000|2023-09-05 05:15:00|7434.3|7427.3|7434|7427|7435.8|7428.8|7433.5|7426.5|0
1693891200000|2023-09-05 05:20:00|7434.5|7427.5|7432|7425|7434.5|7427.5|7432|7425|0
1693891500000|2023-09-05 05:25:00|7431.8|7424.8|7432.3|7425.3|7432.5|7425.5|7431|7424|0
1693891800000|2023-09-05 05:30:00|7432.5|7425.5|7434.3|7427.3|7434.8|7427.8|7432.5|7425.5|0
1693892100000|2023-09-05 05:35:00|7434.5|7427.5|7435.3|7428.3|7435.5|7428.5|7433.8|7426.8|0
1693892400000|2023-09-05 05:40:00|7435.5|7428.5|7436.5|7429.5|7437|7430|7435|7428|0
1693892700000|2023-09-05 05:45:00|7436.3|7429.3|7439.5|7432.5|7440|7433|7434.8|7427.8|0
1693893000000|2023-09-05 05:50:00|7439.8|7432.8|7437|7430|7440.5|7433.5|7435.5|7428.5|0
1693893300000|2023-09-05 05:55:00|7437.3|7430.3|7435|7428|7438.8|7431.8|7434.5|7427.5|0
1693893600000|2023-09-05 06:00:00|7435.5|7428.5|7428.8|7421.8|7436.8|7429.8|7428.8|7421.8|0
1693893900000|2023-09-05 06:05:00|7428.3|7421.3|7429|7422|7431.3|7424.3|7422.3|7415.3|0
1693894200000|2023-09-05 06:10:00|7429.3|7422.3|7424|7417|7429.5|7422.5|7424|7417|0
1693894500000|2023-09-05 06:15:00|7424.5|7417.5|7423.3|7416.3|7424.5|7417.5|7420.5|7413.5|0
1693894800000|2023-09-05 06:20:00|7423.8|7416.8|7422.5|7415.5|7425|7418|7420.8|7413.8|0
1693895100000|2023-09-05 06:25:00|7423|7416|7421|7414|7423|7416|7420|7413|0
1693895400000|2023-09-05 06:30:00|7420.8|7413.8|7422.3|7415.3|7423|7416|7419.5|7412.5|0
1693895700000|2023-09-05 06:35:00|7421.8|7414.8|7418.5|7411.5|7422.3|7415.3|7417.8|7410.8|0
1693896000000|2023-09-05 06:40:00|7418.8|7411.8|7415|7408|7419|7412|7413.8|7406.8|0
1693896300000|2023-09-05 06:45:00|7414.8|7407.8|7411.3|7404.3|7414.8|7407.8|7411.3|7404.3|0
1693896600000|2023-09-05 06:50:00|7411.5|7404.5|7410.3|7403.3|7412.3|7405.3|7410|7403|0
1693896900000|2023-09-05 06:55:00|7410.8|7403.8|7410.5|7403.5|7410.8|7403.8|7408.3|7401.3|0
1693897200000|2023-09-05 07:00:00|7411.3|7404.3|7413.8|7406.8|7414|7407|7401.3|7394.3|0
1693897500000|2023-09-05 07:05:00|7413.3|7406.3|7410.5|7403.5|7417|7410|7408.8|7401.8|0
1693897800000|2023-09-05 07:10:00|7410.3|7403.3|7411|7404|7413.8|7406.8|7402|7395|0
1693898100000|2023-09-05 07:15:00|7412|7405|7395|7388|7412|7405|7394.3|7387.3|0
1693898400000|2023-09-05 07:20:00|7395.5|7388.5|7407.3|7400.3|7410|7403|7391.5|7384.5|0
1693898700000|2023-09-05 07:25:00|7409|7402|7401.3|7394.3|7409.5|7402.5|7399|7392|0
1693899000000|2023-09-05 07:30:00|7401.5|7394.5|7399.8|7392.8|7405.8|7398.8|7395.5|7388.5|0
1693899300000|2023-09-05 07:35:00|7400.3|7393.3|7395.3|7388.3|7400.3|7393.3|7394.3|7387.3|0
1693899600000|2023-09-05 07:40:00|7395.8|7388.8|7393.8|7386.8|7397.5|7390.5|7392|7385|0
1693899900000|2023-09-05 07:45:00|7394|7387|7400.5|7393.5|7402|7395|7391.3|7384.3|0
1693900200000|2023-09-05 07:50:00|7400.8|7393.8|7405.5|7398.5|7409.3|7402.3|7400.3|7393.3|0
1693900500000|2023-09-05 07:55:00|7405.3|7398.3|7404.5|7397.5|7406.8|7399.8|7403.5|7396.5|0
1693900800000|2023-09-05 08:00:00|7404.7|7397.7|7409.6|7402.6|7409.8|7402.8|7401.2|7394.2|0
1693901100000|2023-09-05 08:05:00|7410.1|7403.1|7411.1|7404.1|7416.8|7409.8|7406.1|7399.1|0
1693901400000|2023-09-05 08:10:00|7410.6|7403.6|7409.6|7402.6|7413.1|7406.1|7408.3|7401.3|0
1693901700000|2023-09-05 08:15:00|7409.8|7402.8|7412.1|7405.1|7413.8|7406.8|7409.1|7402.1|0
1693902000000|2023-09-05 08:20:00|7412.3|7405.3|7418.6|7411.6|7419.3|7412.3|7412.3|7405.3|0
1693902300000|2023-09-05 08:25:00|7419.1|7412.1|7427.6|7420.6|7427.6|7420.6|7419.1|7412.1|0
1693902600000|2023-09-05 08:30:00|7427.3|7420.3|7432.1|7425.1|7432.6|7425.6|7422.1|7415.1|0
1693902900000|2023-09-05 08:35:00|7431.8|7424.8|7433.1|7426.1|7436.1|7429.1|7431.3|7424.3|0
1693903200000|2023-09-05 08:40:00|7433.3|7426.3|7439.6|7432.6|7440.3|7433.3|7433.3|7426.3|0
1693903500000|2023-09-05 08:45:00|7439.8|7432.8|7439.1|7432.1|7440.6|7433.6|7434.1|7427.1|0
1693903800000|2023-09-05 08:50:00|7439.3|7432.3|7443.8|7436.8|7445.1|7438.1|7438.1|7431.1|0
1693904100000|2023-09-05 08:55:00|7443.6|7436.6|7446.6|7439.6|7450.1|7443.1|7443.6|7436.6|0
1693904400000|2023-09-05 09:00:00|7447.1|7440.1|7444.8|7437.8|7447.6|7440.6|7443.6|7436.6|0
1693904700000|2023-09-05 09:05:00|7445.1|7438.1|7448.3|7441.3|7449.3|7442.3|7444.1|7437.1|0
1693905000000|2023-09-05 09:10:00|7448.6|7441.6|7452.3|7445.3|7454.1|7447.1|7448.6|7441.6|0
1693905300000|2023-09-05 09:15:00|7452.6|7445.6|7457.8|7450.8|7459.1|7452.1|7452.6|7445.6|0
1693905600000|2023-09-05 09:20:00|7457.6|7450.6|7456.8|7449.8|7459.1|7452.1|7456.1|7449.1|0
1693905900000|2023-09-05 09:25:00|7457.1|7450.1|7463.8|7456.8|7464.6|7457.6|7456.1|7449.1|0
1693906200000|2023-09-05 09:30:00|7464.1|7457.1|7466.8|7459.8|7467.6|7460.6|7462.6|7455.6|0
1693906500000|2023-09-05 09:35:00|7467.1|7460.1|7464.3|7457.3|7470.1|7463.1|7464.1|7457.1|0
1693906800000|2023-09-05 09:40:00|7464.1|7457.1|7462.1|7455.1|7464.6|7457.6|7459.3|7452.3|0
1693907100000|2023-09-05 09:45:00|7462.8|7455.8|7463.1|7456.1|7466.1|7459.1|7461.6|7454.6|0
1693907400000|2023-09-05 09:50:00|7462.8|7455.8|7462.6|7455.6|7464.8|7457.8|7461.6|7454.6|0
1693907700000|2023-09-05 09:55:00|7463.1|7456.1|7462.6|7455.6|7466.1|7459.1|7461.1|7454.1|0
1693908000000|2023-09-05 10:00:00|7461.6|7454.6|7458.6|7451.6|7462.6|7455.6|7458.1|7451.1|0
1693908300000|2023-09-05 10:05:00|7458.3|7451.3|7460.1|7453.1|7461.8|7454.8|7456.3|7449.3|0
1693908600000|2023-09-05 10:10:00|7459.6|7452.6|7459.8|7452.8|7462.1|7455.1|7459.1|7452.1|0
1693908900000|2023-09-05 10:15:00|7460.1|7453.1|7462.6|7455.6|7463.1|7456.1|7459.3|7452.3|0
1693909200000|2023-09-05 10:20:00|7463.1|7456.1|7463.3|7456.3|7464.3|7457.3|7461.1|7454.1|0
1693909500000|2023-09-05 10:25:00|7463.6|7456.6|7465.1|7458.1|7465.1|7458.1|7460.1|7453.1|0
1693909800000|2023-09-05 10:30:00|7465.6|7458.6|7468.6|7461.6|7469.1|7462.1|7464.8|7457.8|0
1693910100000|2023-09-05 10:35:00|7468.1|7461.1|7466.6|7459.6|7469.1|7462.1|7466.1|7459.1|0
1693910400000|2023-09-05 10:40:00|7466.1|7459.1|7468.6|7461.6|7469.6|7462.6|7465.1|7458.1|0
1693910700000|2023-09-05 10:45:00|7469.1|7462.1|7465.1|7458.1|7469.6|7462.6|7465.1|7458.1|0
1693911000000|2023-09-05 10:50:00|7465.3|7458.3|7470.1|7463.1|7470.8|7463.8|7465.3|7458.3|0
1693911300000|2023-09-05 10:55:00|7470.3|7463.3|7468.3|7461.3|7472.3|7465.3|7466.3|7459.3|0
1693911600000|2023-09-05 11:00:00|7469.1|7462.1|7463.6|7456.6|7470.1|7463.1|7463.1|7456.1|0
1693911900000|2023-09-05 11:05:00|7463.3|7456.3|7462.3|7455.3|7464.6|7457.6|7461.8|7454.8|0
1693912200000|2023-09-05 11:10:00|7462.6|7455.6|7464.8|7457.8|7466.3|7459.3|7462.6|7455.6|0
1693912500000|2023-09-05 11:15:00|7465.1|7458.1|7468.8|7461.8|7468.8|7461.8|7464.6|7457.6|0
1693912800000|2023-09-05 11:20:00|7469.1|7462.1|7468.8|7461.8|7469.1|7462.1|7466.6|7459.6|0
1693913100000|2023-09-05 11:25:00|7469.1|7462.1|7471.6|7464.6|7472.6|7465.6|7468.6|7461.6|0
1693913400000|2023-09-05 11:30:00|7471.8|7464.8|7471.6|7464.6|7473.6|7466.6|7470.1|7463.1|0
1693913700000|2023-09-05 11:35:00|7471.3|7464.3|7474.8|7467.8|7475.6|7468.6|7471.1|7464.1|0
1693914000000|2023-09-05 11:40:00|7473.9|7466.9|7477.7|7470.7|7479.2|7472.2|7473.9|7466.9|0
1693914300000|2023-09-05 11:45:00|7477.9|7470.9|7478.7|7471.7|7480.2|7473.2|7477.9|7470.9|0
1693914600000|2023-09-05 11:50:00|7479.2|7472.2|7478.4|7471.4|7480.7|7473.7|7478.2|7471.2|0
1693914900000|2023-09-05 11:55:00|7478.7|7471.7|7476.7|7469.7|7479.2|7472.2|7473.7|7466.7|0
1693915200000|2023-09-05 12:00:00|7477.2|7470.2|7472.4|7465.4|7477.2|7470.2|7472.4|7465.4|0
1693915500000|2023-09-05 12:05:00|7472.7|7465.7|7473.2|7466.2|7474.2|7467.2|7471.2|7464.2|0
1693915800000|2023-09-05 12:10:00|7473.4|7466.4|7470.2|7463.2|7473.7|7466.7|7470.2|7463.2|0
1693916100000|2023-09-05 12:15:00|7470.4|7463.4|7463.7|7456.7|7470.7|7463.7|7462.9|7455.9|0
1693916400000|2023-09-05 12:20:00|7464.2|7457.2|7468.4|7461.4|7469.2|7462.2|7462.9|7455.9|0
1693916700000|2023-09-05 12:25:00|7468.7|7461.7|7467.4|7460.4|7469.7|7462.7|7466.4|7459.4|0
1693917000000|2023-09-05 12:30:00|7467.7|7460.7|7465.2|7458.2|7469.7|7462.7|7464.7|7457.7|0
1693917300000|2023-09-05 12:35:00|7464.9|7457.9|7460.2|7453.2|7465.2|7458.2|7459.4|7452.4|0
1693917600000|2023-09-05 12:40:00|7459.7|7452.7|7464.2|7457.2|7467.4|7460.4|7457.7|7450.7|0
1693917900000|2023-09-05 12:45:00|7464.7|7457.7|7467.2|7460.2|7467.7|7460.7|7461.7|7454.7|0
1693918200000|2023-09-05 12:50:00|7467.4|7460.4|7464.9|7457.9|7468.2|7461.2|7463.7|7456.7|0
1693918500000|2023-09-05 12:55:00|7465.2|7458.2|7472.9|7465.9|7473.9|7466.9|7465.2|7458.2|0
1693918800000|2023-09-05 13:00:00|7473.2|7466.2|7477.2|7470.2|7478.9|7471.9|7471.7|7464.7|0
1693919100000|2023-09-05 13:05:00|7477.7|7470.7|7478.7|7471.7|7482.4|7475.4|7476.7|7469.7|0
1693919400000|2023-09-05 13:10:00|7477.9|7470.9|7473.7|7466.7|7479.2|7472.2|7471.7|7464.7|0
1693919700000|2023-09-05 13:15:00|7473.4|7466.4|7469.7|7462.7|7475.7|7468.7|7467.2|7460.2|0
1693920000000|2023-09-05 13:20:00|7469.4|7462.4|7475.9|7468.9|7476.7|7469.7|7468.4|7461.4|0
1693920300000|2023-09-05 13:25:00|7476.2|7469.2|7478.7|7471.7|7479.7|7472.7|7475.9|7468.9|0
1693920600000|2023-09-05 13:30:00|7478.4|7471.4|7481.7|7474.7|7481.7|7474.7|7475.9|7468.9|0
1693920900000|2023-09-05 13:35:00|7481.2|7474.2|7476.2|7469.2|7485.4|7478.4|7474.2|7467.2|0
1693921200000|2023-09-05 13:40:00|7475.9|7468.9|7471.9|7464.9|7475.9|7468.9|7466.9|7459.9|0
1693921500000|2023-09-05 13:45:00|7472.2|7465.2|7466.4|7459.4|7474.2|7467.2|7465.9|7458.9|0
1693921800000|2023-09-05 13:50:00|7466.2|7459.2|7471.2|7464.2|7471.7|7464.7|7463.9|7456.9|0
1693922100000|2023-09-05 13:55:00|7470.7|7463.7|7470.4|7463.4|7473.4|7466.4|7468.7|7461.7|0
1693922400000|2023-09-05 14:00:00|7470.9|7463.9|7471.4|7464.4|7475.2|7468.2|7470.2|7463.2|0
1693922700000|2023-09-05 14:05:00|7471.7|7464.7|7464.4|7457.4|7472.7|7465.7|7463.7|7456.7|0
1693923000000|2023-09-05 14:10:00|7465|7458|7459.3|7452.3|7465.3|7458.3|7458.3|7451.3|0
1693923300000|2023-09-05 14:15:00|7458.3|7451.3|7458.8|7451.8|7462|7455|7455.8|7448.8|0
1693923600000|2023-09-05 14:20:00|7459|7452|7460|7453|7463.8|7456.8|7458|7451|0
1693923900000|2023-09-05 14:25:00|7459.3|7452.3|7460|7453|7461.3|7454.3|7458.3|7451.3|0
1693924200000|2023-09-05 14:30:00|7460.3|7453.3|7452|7445|7460.8|7453.8|7451.3|7444.3|0
1693924500000|2023-09-05 14:35:00|7452.3|7445.3|7453.3|7446.3|7455.8|7448.8|7451.3|7444.3|0
1693924800000|2023-09-05 14:40:00|7453.5|7446.5|7454.8|7447.8|7454.8|7447.8|7448.3|7441.3|0
1693925100000|2023-09-05 14:45:00|7454.5|7447.5|7451|7444|7455.3|7448.3|7448.8|7441.8|0
1693925400000|2023-09-05 14:50:00|7450.8|7443.8|7449.3|7442.3|7452.3|7445.3|7448.3|7441.3|0
1693925700000|2023-09-05 14:55:00|7449|7442|7449.5|7442.5|7451.8|7444.8|7448.3|7441.3|0
1693926000000|2023-09-05 15:00:00|7449|7442|7454.3|7447.3|7454.8|7447.8|7447.8|7440.8|0
1693926300000|2023-09-05 15:05:00|7454.5|7447.5|7453.8|7446.8|7456|7449|7452.3|7445.3|0
1693926600000|2023-09-05 15:10:00|7453.3|7446.3|7450.3|7443.3|7453.8|7446.8|7449.8|7442.8|0
1693926900000|2023-09-05 15:15:00|7450|7443|7448|7441|7452.8|7445.8|7447.8|7440.8|0
1693927200000|2023-09-05 15:20:00|7448.3|7441.3|7446.3|7439.3|7449.8|7442.8|7445.3|7438.3|0
1693927500000|2023-09-05 15:25:00|7446|7439|7440.3|7433.3|7446.3|7439.3|7439.8|7432.8|0
1693927800000|2023-09-05 15:30:00|7440.5|7433.5|7442.3|7435.3|7445.8|7438.8|7440.5|7433.5|0
1693928100000|2023-09-05 15:35:00|7443.3|7436.3|7446|7439|7447.3|7440.3|7443.3|7436.3|0
1693928400000|2023-09-05 15:40:00|7446.3|7439.3|7442.5|7435.5|7446.3|7439.3|7442.3|7435.3|0
1693928700000|2023-09-05 15:45:00|7442.3|7435.3|7446|7439|7446.8|7439.8|7441.3|7434.3|0
1693929000000|2023-09-05 15:50:00|7445.8|7438.8|7443.8|7436.8|7446.8|7439.8|7443.8|7436.8|0
1693929300000|2023-09-05 15:55:00|7444.3|7437.3|7443.8|7436.8|7444.3|7437.3|7441.8|7434.8|0
1693929600000|2023-09-05 16:00:00|7443.3|7436.3|7442.3|7435.3|7445.3|7438.3|7442.3|7435.3|0
1693929900000|2023-09-05 16:05:00|7442.8|7435.8|7443.3|7436.3|7443.3|7436.3|7442|7435|0
1693930200000|2023-09-05 16:10:00|7443.5|7436.5|7442.8|7435.8|7444.8|7437.8|7442.3|7435.3|0
1693930500000|2023-09-05 16:15:00|7443|7436|7441.3|7434.3|7443|7436|7439.3|7432.3|0
1693930800000|2023-09-05 16:20:00|7441.5|7434.5|7441.8|7434.8|7441.8|7434.8|7440|7433|0
1693931100000|2023-09-05 16:25:00|7442|7435|7442.3|7435.3|7442.8|7435.8|7440.8|7433.8|0
1693931400000|2023-09-05 16:30:00|7442|7435|7441.8|7434.8|7443.3|7436.3|7441.8|7434.8|0
1693931700000|2023-09-05 16:35:00|7441.5|7434.5|7442.5|7435.5|7443.3|7436.3|7441.3|7434.3|0
1693932000000|2023-09-05 16:40:00|7442.8|7435.8|7441.8|7434.8|7442.8|7435.8|7441|7434|0
1693932300000|2023-09-05 16:45:00|7441.5|7434.5|7439.8|7432.8|7442.3|7435.3|7439.8|7432.8|0
1693932600000|2023-09-05 16:50:00|7439.3|7432.3|7437.5|7430.5|7439.3|7432.3|7437.3|7430.3|0
1693932900000|2023-09-05 16:55:00|7437.3|7430.3|7436.3|7429.3|7437.8|7430.8|7435.8|7428.8|0
1693933200000|2023-09-05 17:00:00|7436.5|7429.5|7434.3|7427.3|7436.5|7429.5|7434.3|7427.3|0
1693933500000|2023-09-05 17:05:00|7433.8|7426.8|7433.5|7426.5|7434.8|7427.8|7433.3|7426.3|0
1693933800000|2023-09-05 17:10:00|7433.3|7426.3|7433.8|7426.8|7434.8|7427.8|7431.8|7424.8|0
1693934100000|2023-09-05 17:15:00|7433.5|7426.5|7435|7428|7435.8|7428.8|7433.3|7426.3|0
1693934400000|2023-09-05 17:20:00|7434.8|7427.8|7435|7428|7435.3|7428.3|7433.5|7426.5|0
1693934700000|2023-09-05 17:25:00|7435.3|7428.3|7434.5|7427.5|7435.5|7428.5|7434.3|7427.3|0
1693935000000|2023-09-05 17:30:00|7434.3|7427.3|7434.3|7427.3|7435.8|7428.8|7433.8|7426.8|0
1693935300000|2023-09-05 17:35:00|7434|7427|7434.3|7427.3|7435.3|7428.3|7433.8|7426.8|0
1693935600000|2023-09-05 17:40:00|7434.5|7427.5|7433.8|7426.8|7435.8|7428.8|7433.3|7426.3|0
1693935900000|2023-09-05 17:45:00|7433.5|7426.5|7434.8|7427.8|7434.8|7427.8|7433.3|7426.3|0
1693936200000|2023-09-05 17:50:00|7434.3|7427.3|7435|7428|7435.3|7428.3|7434.3|7427.3|0
1693936500000|2023-09-05 17:55:00|7435.3|7428.3|7434.8|7427.8|7435.3|7428.3|7433.3|7426.3|0
1693936800000|2023-09-05 18:00:00|7434.5|7427.5|7433.3|7426.3|7434.8|7427.8|7433|7426|0
1693937100000|2023-09-05 18:05:00|7433|7426|7430.8|7423.8|7433.3|7426.3|7430.5|7423.5|0
1693937400000|2023-09-05 18:10:00|7430.5|7423.5|7430|7423|7430.5|7423.5|7429.3|7422.3|0
1693937700000|2023-09-05 18:15:00|7430.3|7423.3|7433|7426|7433.3|7426.3|7429.3|7422.3|0
1693938000000|2023-09-05 18:20:00|7433.3|7426.3|7432.5|7425.5|7433.5|7426.5|7431.8|7424.8|0
1693938300000|2023-09-05 18:25:00|7432.8|7425.8|7433.5|7426.5|7434|7427|7432.3|7425.3|0
1693938600000|2023-09-05 18:30:00|7433.8|7426.8|7433.3|7426.3|7434.3|7427.3|7432.3|7425.3|0
1693938900000|2023-09-05 18:35:00|7433|7426|7432|7425|7433|7426|7431|7424|0
1693939200000|2023-09-05 18:40:00|7431.8|7424.8|7431.5|7424.5|7432.8|7425.8|7431.3|7424.3|0
1693939500000|2023-09-05 18:45:00|7431.3|7424.3|7433.3|7426.3|7434.3|7427.3|7430.8|7423.8|0
1693939800000|2023-09-05 18:50:00|7433|7426|7432.3|7425.3|7433.8|7426.8|7432.3|7425.3|0
1693940100000|2023-09-05 18:55:00|7432.5|7425.5|7433.3|7426.3|7433.3|7426.3|7432|7425|0
1693940400000|2023-09-05 19:00:00|7433|7426|7431.8|7424.8|7433.3|7426.3|7430.8|7423.8|0
1693940700000|2023-09-05 19:05:00|7431.5|7424.5|7430.3|7423.3|7431.5|7424.5|7430|7423|0
1693941000000|2023-09-05 19:10:00|7430.5|7423.5|7427.8|7420.8|7430.5|7423.5|7427.3|7420.3|0
1693941300000|2023-09-05 19:15:00|7427.5|7420.5|7429.3|7422.3|7429.8|7422.8|7427.5|7420.5|0
1693941600000|2023-09-05 19:20:00|7429.8|7422.8|7430.3|7423.3|7430.8|7423.8|7429.8|7422.8|0
1693941900000|2023-09-05 19:25:00|7430|7423|7429.3|7422.3|7430.3|7423.3|7428.8|7421.8|0
1693942200000|2023-09-05 19:30:00|7429|7422|7429.5|7422.5|7429.8|7422.8|7428.8|7421.8|0
1693942500000|2023-09-05 19:35:00|7429.3|7422.3|7433.3|7426.3|7433.3|7426.3|7429.3|7422.3|0
1693942800000|2023-09-05 19:40:00|7433.5|7426.5|7433.8|7426.8|7433.8|7426.8|7432.8|7425.8|0
1693943100000|2023-09-05 19:45:00|7434.3|7427.3|7431.3|7424.3|7434.3|7427.3|7430.8|7423.8|0
1693943400000|2023-09-05 19:50:00|7431.5|7424.5|7429|7422|7431.5|7424.5|7428.5|7421.5|0
1693943700000|2023-09-05 19:55:00|7428.8|7421.8|7427.4|7420.4|7430.3|7423.3|7426.8|7419.8|0
1693944000000|2023-09-05 20:00:00|7427.3|7420.3|7427.6|7420.6|7430.7|7423.7|7427|7420|0
1693944300000|2023-09-05 20:05:00|7427.7|7420.7|7427.3|7420.3|7428.8|7421.8|7426.4|7419.4|0
1693944600000|2023-09-05 20:10:00|7427.2|7420.2|7428.8|7421.8|7429.3|7422.3|7426.7|7419.7|0
1693944900000|2023-09-05 20:15:00|7428.7|7421.7|7427.8|7420.8|7428.7|7421.7|7427.3|7420.3|0
1693945200000|2023-09-05 20:20:00|7427.7|7420.7|7428.3|7421.3|7428.3|7421.3|7427.6|7420.6|0
1693945500000|2023-09-05 20:25:00|7428.2|7421.2|7428|7421|7428.3|7421.3|7427.7|7420.7|0
1693945800000|2023-09-05 20:30:00|7427.9|7420.9|7430.9|7423.9|7430.9|7423.9|7427.8|7420.8|0
1693946100000|2023-09-05 20:35:00|7430.8|7423.8|7430|7423|7430.9|7423.9|7430|7423|0
1693946400000|2023-09-05 20:40:00|7429.8|7422.8|7429.8|7422.8|7430.1|7423.1|7429.8|7422.8|0
1693946700000|2023-09-05 20:45:00|7429.3|7422.3|7430.7|7423.7|7430.7|7423.7|7429.3|7422.3|0
1693947000000|2023-09-05 20:50:00|7430.6|7423.6|7430.2|7423.2|7430.7|7423.7|7430.1|7423.1|0
1693947300000|2023-09-05 20:55:00|7430.1|7423.1|7430.8|7423.8|7431|7424|7430|7423|0
1693947600000|2023-09-05 21:00:00|7430.7|7423.7|7430.7|7423.7|7430.9|7423.9|7430.5|7423.5|0
1693947900000|2023-09-05 21:05:00|7430.8|7423.8|7431.4|7424.4|7431.4|7424.4|7430.8|7423.8|0
1693948200000|2023-09-05 21:10:00|7431.2|7424.2|7431.4|7424.4|7431.4|7424.4|7431.2|7424.2|0
1693948500000|2023-09-05 21:15:00|7431.5|7424.5|7431.6|7424.6|7431.6|7424.6|7431.2|7424.2|0
1693948800000|2023-09-05 21:20:00|7431.5|7424.5|7431.6|7424.6|7431.7|7424.7|7431.3|7424.3|0
1693949100000|2023-09-05 21:25:00|7431.5|7424.5|7431.6|7424.6|7431.9|7424.9|7431.4|7424.4|0
1693949400000|2023-09-05 21:30:00|7431.5|7424.5|7431.8|7424.8|7431.8|7424.8|7431.5|7424.5|0
1693949700000|2023-09-05 21:35:00|7431.9|7424.9|7431.2|7424.2|7431.9|7424.9|7431.2|7424.2|0
1693950300000|2023-09-05 21:45:00|7431.3|7424.3|7430.6|7423.6|7431.3|7424.3|7430.5|7423.5|0
1693950600000|2023-09-05 21:50:00|7430.5|7423.5|7430.1|7423.1|7430.5|7423.5|7430.1|7423.1|0
1693950900000|2023-09-05 21:55:00|7430.2|7423.2|7430.3|7423.3|7430.5|7423.5|7430.2|7423.2|0
1693951200000|2023-09-05 22:00:00|7429.8|7422.8|7430.2|7423.2|7430.4|7423.4|7429|7422|0
1693951500000|2023-09-05 22:05:00|7430.3|7423.3|7431|7424|7431.7|7424.7|7430.2|7423.2|0
1693951800000|2023-09-05 22:10:00|7431.2|7424.2|7431.3|7424.3|7431.6|7424.6|7431|7424|0
1693952100000|2023-09-05 22:15:00|7431.4|7424.4|7432.3|7425.3|7432.3|7425.3|7431.4|7424.4|0
1693952400000|2023-09-05 22:20:00|7432.2|7425.2|7432.3|7425.3|7432.5|7425.5|7431.9|7424.9|0
1693952700000|2023-09-05 22:25:00|7432.2|7425.2|7432.5|7425.5|7433.2|7426.2|7431.9|7424.9|0
1693953000000|2023-09-05 22:30:00|7432.4|7425.4|7432.5|7425.5|7433.1|7426.1|7432.4|7425.4|0
1693953300000|2023-09-05 22:35:00|7432.6|7425.6|7433.2|7426.2|7433.2|7426.2|7432.6|7425.6|0
1693953600000|2023-09-05 22:40:00|7433.3|7426.3|7433.3|7426.3|7433.5|7426.5|7433.2|7426.2|0
1693953900000|2023-09-05 22:45:00|7433.2|7426.2|7433|7426|7433.2|7426.2|7432.7|7425.7|0
1693954200000|2023-09-05 22:50:00|7433.1|7426.1|7433.6|7426.6|7433.6|7426.6|7433.1|7426.1|0
1693954500000|2023-09-05 22:55:00|7433.5|7426.5|7433.5|7426.5|7433.6|7426.6|7433.3|7426.3|0
1693954800000|2023-09-05 23:00:00|7433.4|7426.4|7433.4|7426.4|7433.7|7426.7|7433.4|7426.4|0
1693955100000|2023-09-05 23:05:00|7433.5|7426.5|7432.5|7425.5|7433.7|7426.7|7432.5|7425.5|0
1693955400000|2023-09-05 23:10:00|7432.6|7425.6|7432.8|7425.8|7433.4|7426.4|7432.6|7425.6|0
1693955700000|2023-09-05 23:15:00|7432.7|7425.7|7432.5|7425.5|7432.8|7425.8|7432.2|7425.2|0
1693956000000|2023-09-05 23:20:00|7432.3|7425.3|7432|7425|7432.3|7425.3|7431.6|7424.6|0
1693956300000|2023-09-05 23:25:00|7432.1|7425.1|7432.2|7425.2|7432.2|7425.2|7432.1|7425.1|0
1693956600000|2023-09-05 23:30:00|7432.1|7425.1|7432.2|7425.2|7432.5|7425.5|7431.9|7424.9|0
1693956900000|2023-09-05 23:35:00|7432.3|7425.3|7433.4|7426.4|7433.4|7426.4|7432.2|7425.2|0
1693957200000|2023-09-05 23:40:00|7433.3|7426.3|7433.1|7426.1|7433.4|7426.4|7432.8|7425.8|0
1693957500000|2023-09-05 23:45:00|7433|7426|7433.8|7426.8|7433.8|7426.8|7432.2|7425.2|0
1693957800000|2023-09-05 23:50:00|7433.9|7426.9|7433.4|7426.4|7434.1|7427.1|7433.1|7426.1|0
1693958100000|2023-09-05 23:55:00|7433.5|7426.5|7430.8|7423.8|7433.7|7426.7|7430.8|7423.8|0
1693958400000|2023-09-06 00:00:00|7430.9|7423.9|7427.7|7420.7|7430.9|7423.9|7419.4|7412.4|0
1693958700000|2023-09-06 00:05:00|7427.4|7420.4|7429.2|7422.2|7429.7|7422.7|7426.9|7419.9|0
1693959000000|2023-09-06 00:10:00|7428.9|7421.9|7427.2|7420.2|7429.2|7422.2|7426.9|7419.9|0
1693959300000|2023-09-06 00:15:00|7426.9|7419.9|7430.4|7423.4|7430.9|7423.9|7425.9|7418.9|0
1693959600000|2023-09-06 00:20:00|7430.2|7423.2|7430.2|7423.2|7432.2|7425.2|7428.7|7421.7|0
1693959900000|2023-09-06 00:25:00|7429.9|7422.9|7429.2|7422.2|7430.9|7423.9|7427.9|7420.9|0
1693960200000|2023-09-06 00:30:00|7428.9|7421.9|7428.9|7421.9|7429.2|7422.2|7427.7|7420.7|0
1693960500000|2023-09-06 00:35:00|7428.7|7421.7|7427.4|7420.4|7429.4|7422.4|7427.4|7420.4|0
1693960800000|2023-09-06 00:40:00|7427.2|7420.2|7427.4|7420.4|7429.2|7422.2|7426.9|7419.9|0
1693961100000|2023-09-06 00:45:00|7427.2|7420.2|7428.9|7421.9|7428.9|7421.9|7427.2|7420.2|0
1693961400000|2023-09-06 00:50:00|7429.2|7422.2|7428.2|7421.2|7429.7|7422.7|7427.9|7420.9|0
1693961700000|2023-09-06 00:55:00|7428.4|7421.4|7428.9|7421.9|7428.9|7421.9|7428.2|7421.2|0
1693962000000|2023-09-06 01:00:00|7429.7|7422.7|7429.9|7422.9|7431.2|7424.2|7429.2|7422.2|0
1693962300000|2023-09-06 01:05:00|7430.2|7423.2|7433.4|7426.4|7433.4|7426.4|7429.4|7422.4|0
1693962600000|2023-09-06 01:10:00|7433.7|7426.7|7434.2|7427.2|7434.2|7427.2|7432.7|7425.7|0
1693962900000|2023-09-06 01:15:00|7433.9|7426.9|7429.9|7422.9|7433.9|7426.9|7428.2|7421.2|0
1693963200000|2023-09-06 01:20:00|7430.2|7423.2|7428.2|7421.2|7431.2|7424.2|7428.2|7421.2|0
1693963500000|2023-09-06 01:25:00|7428.4|7421.4|7427.2|7420.2|7428.4|7421.4|7425.7|7418.7|0
1693963800000|2023-09-06 01:30:00|7426.9|7419.9|7425.2|7418.2|7426.9|7419.9|7424.2|7417.2|0
1693964100000|2023-09-06 01:35:00|7424.9|7417.9|7423.9|7416.9|7425.4|7418.4|7423.4|7416.4|0
1693964400000|2023-09-06 01:40:00|7423.7|7416.7|7421.4|7414.4|7423.9|7416.9|7421.2|7414.2|0
1693964700000|2023-09-06 01:45:00|7421.2|7414.2|7422.2|7415.2|7422.2|7415.2|7421.2|7414.2|0
1693965000000|2023-09-06 01:50:00|7422.7|7415.7|7419.4|7412.4|7422.7|7415.7|7419.4|7412.4|0
1693965300000|2023-09-06 01:55:00|7419.2|7412.2|7417.9|7410.9|7419.4|7412.4|7417.7|7410.7|0
1693965600000|2023-09-06 02:00:00|7418.4|7411.4|7419.9|7412.9|7421.9|7414.9|7418.4|7411.4|0
1693965900000|2023-09-06 02:05:00|7419.7|7412.7|7421.2|7414.2|7421.9|7414.9|7419.4|7412.4|0
1693966200000|2023-09-06 02:10:00|7420.9|7413.9|7422.2|7415.2|7423.2|7416.2|7420.2|7413.2|0
1693966500000|2023-09-06 02:15:00|7421.9|7414.9|7422.9|7415.9|7423.4|7416.4|7420.7|7413.7|0
1693966800000|2023-09-06 02:20:00|7422.4|7415.4|7423.4|7416.4|7424.4|7417.4|7421.9|7414.9|0
1693967100000|2023-09-06 02:25:00|7423.7|7416.7|7425.7|7418.7|7425.7|7418.7|7423.7|7416.7|0
1693967400000|2023-09-06 02:30:00|7425.4|7418.4|7425.4|7418.4|7425.9|7418.9|7424.9|7417.9|0
1693967700000|2023-09-06 02:35:00|7425.2|7418.2|7424.7|7417.7|7425.4|7418.4|7424.7|7417.7|0
1693968000000|2023-09-06 02:40:00|7425.2|7418.2|7425.2|7418.2|7425.7|7418.7|7424.2|7417.2|0
1693968300000|2023-09-06 02:45:00|7425.4|7418.4|7424.2|7417.2|7425.7|7418.7|7424.2|7417.2|0
1693968600000|2023-09-06 02:50:00|7423.7|7416.7|7422.2|7415.2|7423.7|7416.7|7421.7|7414.7|0
1693968900000|2023-09-06 02:55:00|7422.4|7415.4|7422.2|7415.2|7422.4|7415.4|7422.2|7415.2|0
1693969200000|2023-09-06 03:00:00|7421.7|7414.7|7418.2|7411.2|7421.7|7414.7|7418.2|7411.2|0
1693969500000|2023-09-06 03:05:00|7416.7|7409.7|7414.4|7407.4|7417.2|7410.2|7413.7|7406.7|0
1693969800000|2023-09-06 03:10:00|7414.7|7407.7|7415.2|7408.2|7415.4|7408.4|7414.7|7407.7|0
1693970100000|2023-09-06 03:15:00|7414.9|7407.9|7414.4|7407.4|7415.4|7408.4|7414.4|7407.4|0
1693970400000|2023-09-06 03:20:00|7414.7|7407.7|7415.7|7408.7|7415.7|7408.7|7414.4|7407.4|0
1693970700000|2023-09-06 03:25:00|7415.4|7408.4|7415.7|7408.7|7415.9|7408.9|7415.4|7408.4|0
1693971000000|2023-09-06 03:30:00|7415.4|7408.4|7415.4|7408.4|7416.4|7409.4|7414.9|7407.9|0
1693971300000|2023-09-06 03:35:00|7414.9|7407.9|7414.4|7407.4|7414.9|7407.9|7412.7|7405.7|0
1693971600000|2023-09-06 03:40:00|7414.2|7407.2|7414.2|7407.2|7414.4|7407.4|7413.2|7406.2|0
1693971900000|2023-09-06 03:45:00|7413.9|7406.9|7414.4|7407.4|7414.4|7407.4|7412.4|7405.4|0
1693972200000|2023-09-06 03:50:00|7414.9|7407.9|7414.7|7407.7|7414.9|7407.9|7413.9|7406.9|0
1693972500000|2023-09-06 03:55:00|7414.4|7407.4|7414.7|7407.7|7414.7|7407.7|7413.7|7406.7|0
1693972800000|2023-09-06 04:00:00|7414.4|7407.4|7413.7|7406.7|7414.4|7407.4|7413.2|7406.2|0
1693973100000|2023-09-06 04:05:00|7413.9|7406.9|7414.4|7407.4|7414.4|7407.4|7413.7|7406.7|0
1693973400000|2023-09-06 04:10:00|7414.2|7407.2|7413.9|7406.9|7414.7|7407.7|7413.2|7406.2|0
1693973700000|2023-09-06 04:15:00|7413.7|7406.7|7413.2|7406.2|7413.7|7406.7|7411.9|7404.9|0
1693974000000|2023-09-06 04:20:00|7413.4|7406.4|7413.4|7406.4|7414.4|7407.4|7412.4|7405.4|0
1693974300000|2023-09-06 04:25:00|7413.2|7406.2|7413.4|7406.4|7413.7|7406.7|7412.9|7405.9|0
1693974600000|2023-09-06 04:30:00|7413.7|7406.7|7415.4|7408.4|7415.7|7408.7|7413.7|7406.7|0
1693974900000|2023-09-06 04:35:00|7415.2|7408.2|7414.4|7407.4|7415.9|7408.9|7414.4|7407.4|0
1693975200000|2023-09-06 04:40:00|7414.7|7407.7|7414.4|7407.4|7415.2|7408.2|7413.9|7406.9|0
1693975500000|2023-09-06 04:45:00|7414.2|7407.2|7413.4|7406.4|7414.9|7407.9|7413.2|7406.2|0
1693975800000|2023-09-06 04:50:00|7413.2|7406.2|7413.4|7406.4|7413.9|7406.9|7412.9|7405.9|0
1693976100000|2023-09-06 04:55:00|7413.2|7406.2|7412.7|7405.7|7413.4|7406.4|7411.7|7404.7|0
1693976400000|2023-09-06 05:00:00|7411.9|7404.9|7411.9|7404.9|7412.9|7405.9|7411.9|7404.9|0
1693976700000|2023-09-06 05:05:00|7411.7|7404.7|7409.9|7402.9|7411.7|7404.7|7407.2|7400.2|0
1693977000000|2023-09-06 05:10:00|7410.4|7403.4|7410.9|7403.9|7412.7|7405.7|7409.9|7402.9|0
1693977300000|2023-09-06 05:15:00|7410.4|7403.4|7410.9|7403.9|7411.4|7404.4|7409.7|7402.7|0
1693977600000|2023-09-06 05:20:00|7411.4|7404.4|7410.9|7403.9|7411.4|7404.4|7410.2|7403.2|0
1693977900000|2023-09-06 05:25:00|7411.4|7404.4|7412.2|7405.2|7412.9|7405.9|7411.4|7404.4|0
1693978200000|2023-09-06 05:30:00|7411.9|7404.9|7414.4|7407.4|7414.9|7407.9|7410.7|7403.7|0
1693978500000|2023-09-06 05:35:00|7414.7|7407.7|7417.7|7410.7|7417.7|7410.7|7413.2|7406.2|0
1693978800000|2023-09-06 05:40:00|7416.7|7409.7|7415.7|7408.7|7417.2|7410.2|7414.4|7407.4|0
1693979100000|2023-09-06 05:45:00|7415.2|7408.2|7413.7|7406.7|7415.4|7408.4|7412.7|7405.7|0
1693979400000|2023-09-06 05:50:00|7413.4|7406.4|7412.4|7405.4|7414.7|7407.7|7412.4|7405.4|0
1693979700000|2023-09-06 05:55:00|7412.7|7405.7|7415.9|7408.9|7416.2|7409.2|7412.4|7405.4|0
1693980000000|2023-09-06 06:00:00|7415.2|7408.2|7412.9|7405.9|7418.2|7411.2|7412.4|7405.4|0
1693980300000|2023-09-06 06:05:00|7412.7|7405.7|7406.7|7399.7|7412.9|7405.9|7405.4|7398.4|0
1693980600000|2023-09-06 06:10:00|7406.2|7399.2|7401.9|7394.9|7406.4|7399.4|7400.2|7393.2|0
1693980900000|2023-09-06 06:15:00|7402.2|7395.2|7399.9|7392.9|7403.4|7396.4|7397.7|7390.7|0
1693981200000|2023-09-06 06:20:00|7399.7|7392.7|7397.7|7390.7|7400.4|7393.4|7396.9|7389.9|0
1693981500000|2023-09-06 06:25:00|7397.4|7390.4|7397.7|7390.7|7397.7|7390.7|7395.7|7388.7|0
1693981800000|2023-09-06 06:30:00|7397.4|7390.4|7399.7|7392.7|7399.7|7392.7|7395.4|7388.4|0
1693982100000|2023-09-06 06:35:00|7399.9|7392.9|7401.7|7394.7|7402.2|7395.2|7398.4|7391.4|0
1693982400000|2023-09-06 06:40:00|7401.4|7394.4|7400.4|7393.4|7401.7|7394.7|7399.7|7392.7|0
1693982700000|2023-09-06 06:45:00|7400.2|7393.2|7400.7|7393.7|7400.7|7393.7|7398.7|7391.7|0
1693983000000|2023-09-06 06:50:00|7400.2|7393.2|7404.7|7397.7|7404.9|7397.9|7399.4|7392.4|0
1693983300000|2023-09-06 06:55:00|7404.9|7397.9|7397.2|7390.2|7405.2|7398.2|7396.9|7389.9|0
1693983600000|2023-09-06 07:00:00|7397.4|7390.4|7404.2|7397.2|7407.2|7400.2|7391.4|7384.4|0
1693983900000|2023-09-06 07:05:00|7403.7|7396.7|7394.2|7387.2|7405.7|7398.7|7393.2|7386.2|0
1693984200000|2023-09-06 07:10:00|7395.2|7388.2|7389.7|7382.7|7397.2|7390.2|7389.2|7382.2|0
1693984500000|2023-09-06 07:15:00|7389.2|7382.2|7381.4|7374.4|7389.2|7382.2|7378.7|7371.7|0
1693984800000|2023-09-06 07:20:00|7381.2|7374.2|7387.7|7380.7|7390.7|7383.7|7379.7|7372.7|0
1693985100000|2023-09-06 07:25:00|7388.2|7381.2|7381.2|7374.2|7389.9|7382.9|7381.2|7374.2|0
1693985400000|2023-09-06 07:30:00|7382.2|7375.2|7375.9|7368.9|7384.4|7377.4|7372.7|7365.7|0
1693985700000|2023-09-06 07:35:00|7376.4|7369.4|7381.7|7374.7|7389.2|7382.2|7372.9|7365.9|0
1693986000000|2023-09-06 07:40:00|7382.4|7375.4|7383.1|7376.1|7387.4|7380.4|7380.4|7373.4|0
1693986300000|2023-09-06 07:45:00|7383.4|7376.4|7381.1|7374.1|7385.6|7378.6|7379.4|7372.4|0
1693986600000|2023-09-06 07:50:00|7380.9|7373.9|7375.9|7368.9|7381.6|7374.6|7374.9|7367.9|0
1693986900000|2023-09-06 07:55:00|7375.6|7368.6|7377.1|7370.1|7377.4|7370.4|7372.4|7365.4|0
1693987200000|2023-09-06 08:00:00|7375.9|7368.9|7382.6|7375.6|7384.9|7377.9|7375.6|7368.6|0
1693987500000|2023-09-06 08:05:00|7382.1|7375.1|7391.6|7384.6|7392.6|7385.6|7381.1|7374.1|0
1693987800000|2023-09-06 08:10:00|7391.4|7384.4|7386.4|7379.4|7392.6|7385.6|7385.4|7378.4|0
1693988100000|2023-09-06 08:15:00|7386.1|7379.1|7380.9|7373.9|7386.4|7379.4|7380.9|7373.9|0
1693988400000|2023-09-06 08:20:00|7381.1|7374.1|7380.6|7373.6|7384.9|7377.9|7378.9|7371.9|0
1693988700000|2023-09-06 08:25:00|7380.4|7373.4|7378.1|7371.1|7381.1|7374.1|7376.6|7369.6|0
1693989000000|2023-09-06 08:30:00|7378.4|7371.4|7379.1|7372.1|7379.1|7372.1|7372.6|7365.6|0
1693989300000|2023-09-06 08:35:00|7379.4|7372.4|7374.6|7367.6|7380.9|7373.9|7373.6|7366.6|0
1693989600000|2023-09-06 08:40:00|7374.9|7367.9|7376.1|7369.1|7376.4|7369.4|7373.9|7366.9|0
1693989900000|2023-09-06 08:45:00|7376.4|7369.4|7375.4|7368.4|7378.1|7371.1|7374.9|7367.9|0
1693990200000|2023-09-06 08:50:00|7375.1|7368.1|7381.1|7374.1|7385.9|7378.9|7374.6|7367.6|0
1693990500000|2023-09-06 08:55:00|7381.4|7374.4|7383.4|7376.4|7384.9|7377.9|7381.4|7374.4|0
1693990800000|2023-09-06 09:00:00|7383.9|7376.9|7385.1|7378.1|7389.1|7382.1|7382.4|7375.4|0
1693991100000|2023-09-06 09:05:00|7384.9|7377.9|7384.4|7377.4|7385.4|7378.4|7381.4|7374.4|0
1693991400000|2023-09-06 09:10:00|7384.1|7377.1|7378.1|7371.1|7384.9|7377.9|7377.6|7370.6|0
1693991700000|2023-09-06 09:15:00|7378.4|7371.4|7386.9|7379.9|7386.9|7379.9|7378.4|7371.4|0
1693992000000|2023-09-06 09:20:00|7387.1|7380.1|7391.4|7384.4|7391.4|7384.4|7386.1|7379.1|0
1693992300000|2023-09-06 09:25:00|7391.6|7384.6|7389.4|7382.4|7393.4|7386.4|7389.4|7382.4|0
1693992600000|2023-09-06 09:30:00|7389.6|7382.6|7391.4|7384.4|7395.4|7388.4|7389.6|7382.6|0
1693992900000|2023-09-06 09:35:00|7391.6|7384.6|7386.9|7379.9|7391.6|7384.6|7385.9|7378.9|0
1693993200000|2023-09-06 09:40:00|7387.4|7380.4|7385.9|7378.9|7387.4|7380.4|7382.9|7375.9|0
1693993500000|2023-09-06 09:45:00|7386.1|7379.1|7386.4|7379.4|7388.4|7381.4|7384.9|7377.9|0
1693993800000|2023-09-06 09:50:00|7386.9|7379.9|7386.1|7379.1|7387.9|7380.9|7382.1|7375.1|0
1693994100000|2023-09-06 09:55:00|7386.4|7379.4|7389.4|7382.4|7390.6|7383.6|7386.1|7379.1|0
1693994400000|2023-09-06 10:00:00|7389.6|7382.6|7391.9|7384.9|7391.9|7384.9|7386.9|7379.9|0
1693994700000|2023-09-06 10:05:00|7392.4|7385.4|7387.9|7380.9|7393.1|7386.1|7387.4|7380.4|0
1693995000000|2023-09-06 10:10:00|7387.6|7380.6|7393.9|7386.9|7394.4|7387.4|7387.6|7380.6|0
1693995300000|2023-09-06 10:15:00|7394.1|7387.1|7394.1|7387.1|7394.9|7387.9|7391.4|7384.4|0
1693995600000|2023-09-06 10:20:00|7393.9|7386.9|7395.4|7388.4|7397.9|7390.9|7393.4|7386.4|0
1693995900000|2023-09-06 10:25:00|7394.9|7387.9|7394.1|7387.1|7395.4|7388.4|7390.4|7383.4|0
1693996200000|2023-09-06 10:30:00|7394.4|7387.4|7393.9|7386.9|7396.9|7389.9|7393.1|7386.1|0
1693996500000|2023-09-06 10:35:00|7393.4|7386.4|7393.4|7386.4|7395.4|7388.4|7390.4|7383.4|0
1693996800000|2023-09-06 10:40:00|7393.6|7386.6|7391.4|7384.4|7394.1|7387.1|7390.4|7383.4|0
1693997100000|2023-09-06 10:45:00|7390.9|7383.9|7390.9|7383.9|7392.4|7385.4|7389.4|7382.4|0
1693997400000|2023-09-06 10:50:00|7391.1|7384.1|7394.4|7387.4|7395.4|7388.4|7391.1|7384.1|0
1693997700000|2023-09-06 10:55:00|7394.6|7387.6|7395.1|7388.1|7395.1|7388.1|7390.4|7383.4|0
1693998000000|2023-09-06 11:00:00|7394.6|7387.6|7392.1|7385.1|7394.9|7387.9|7390.9|7383.9|0
1693998300000|2023-09-06 11:05:00|7392.4|7385.4|7389.1|7382.1|7392.6|7385.6|7387.6|7380.6|0
1693998600000|2023-09-06 11:10:00|7388.9|7381.9|7394.4|7387.4|7394.9|7387.9|7388.6|7381.6|0
1693998900000|2023-09-06 11:15:00|7394.9|7387.9|7394.4|7387.4|7394.9|7387.9|7390.9|7383.9|0
1693999200000|2023-09-06 11:20:00|7394.6|7387.6|7392.9|7385.9|7394.9|7387.9|7391.9|7384.9|0
1693999500000|2023-09-06 11:25:00|7392.4|7385.4|7393.6|7386.6|7393.9|7386.9|7390.4|7383.4|0
1693999800000|2023-09-06 11:30:00|7393.4|7386.4|7391.4|7384.4|7393.4|7386.4|7388.6|7381.6|0
1694000100000|2023-09-06 11:35:00|7391.6|7384.6|7394.4|7387.4|7395.4|7388.4|7390.6|7383.6|0
1694000400000|2023-09-06 11:40:00|7393.9|7386.9|7390.9|7383.9|7393.9|7386.9|7388.6|7381.6|0
1694000700000|2023-09-06 11:45:00|7391.1|7384.1|7393.1|7386.1|7393.1|7386.1|7389.4|7382.4|0
1694001000000|2023-09-06 11:50:00|7393.4|7386.4|7393.9|7386.9|7394.4|7387.4|7391.1|7384.1|0
1694001300000|2023-09-06 11:55:00|7393.6|7386.6|7397.1|7390.1|7397.9|7390.9|7393.6|7386.6|0
1694001600000|2023-09-06 12:00:00|7396.4|7389.4|7397.4|7390.4|7397.9|7390.9|7394.4|7387.4|0
1694001900000|2023-09-06 12:05:00|7397.6|7390.6|7397.6|7390.6|7397.6|7390.6|7394.4|7387.4|0
1694002200000|2023-09-06 12:10:00|7397.9|7390.9|7396.9|7389.9|7398.9|7391.9|7395.4|7388.4|0
1694002500000|2023-09-06 12:15:00|7397.1|7390.1|7400.9|7393.9|7401.4|7394.4|7396.9|7389.9|0
1694002800000|2023-09-06 12:20:00|7400.4|7393.4|7399.9|7392.9|7403.1|7396.1|7398.1|7391.1|0
1694003100000|2023-09-06 12:25:00|7400.1|7393.1|7398.1|7391.1|7403.6|7396.6|7398.1|7391.1|0
1694003400000|2023-09-06 12:30:00|7398.4|7391.4|7393.4|7386.4|7399.4|7392.4|7393.1|7386.1|0
1694003700000|2023-09-06 12:35:00|7393.1|7386.1|7400.1|7393.1|7400.1|7393.1|7392.1|7385.1|0
1694004000000|2023-09-06 12:40:00|7399.9|7392.9|7404.9|7397.9|7404.9|7397.9|7399.9|7392.9|0
1694004300000|2023-09-06 12:45:00|7404.4|7397.4|7409.1|7402.1|7409.4|7402.4|7403.1|7396.1|0
1694004600000|2023-09-06 12:50:00|7409.4|7402.4|7417.6|7410.6|7418.4|7411.4|7409.1|7402.1|0
1694004900000|2023-09-06 12:55:00|7417.9|7410.9|7416.4|7409.4|7418.9|7411.9|7413.4|7406.4|0
1694005200000|2023-09-06 13:00:00|7416.6|7409.6|7413.4|7406.4|7417.9|7410.9|7411.9|7404.9|0
1694005500000|2023-09-06 13:05:00|7413.6|7406.6|7412.4|7405.4|7414.1|7407.1|7408.9|7401.9|0
1694005800000|2023-09-06 13:10:00|7411.9|7404.9|7417.4|7410.4|7417.9|7410.9|7411.9|7404.9|0
1694006100000|2023-09-06 13:15:00|7417.6|7410.6|7420.9|7413.9|7422.4|7415.4|7414.9|7407.9|0
1694006400000|2023-09-06 13:20:00|7421.1|7414.1|7420.9|7413.9|7421.9|7414.9|7416.9|7409.9|0
1694006700000|2023-09-06 13:25:00|7420.6|7413.6|7422.1|7415.1|7425.9|7418.9|7418.6|7411.6|0
1694007000000|2023-09-06 13:30:00|7421.4|7414.4|7429.6|7422.6|7429.6|7422.6|7419.6|7412.6|0
1694007300000|2023-09-06 13:35:00|7428.9|7421.9|7430.4|7423.4|7430.4|7423.4|7425.4|7418.4|0
1694007600000|2023-09-06 13:40:00|7430.9|7423.9|7430.9|7423.9|7434.4|7427.4|7429.4|7422.4|0
1694007900000|2023-09-06 13:45:00|7431.1|7424.1|7431.1|7424.1|7433.4|7426.4|7428.1|7421.1|0
1694008200000|2023-09-06 13:50:00|7430.6|7423.6|7437.9|7430.9|7437.9|7430.9|7430.6|7423.6|0
1694008500000|2023-09-06 13:55:00|7438.1|7431.1|7439.9|7432.9|7444.1|7437.1|7436.9|7429.9|0
1694008800000|2023-09-06 14:00:00|7437.6|7430.6|7447.4|7440.4|7448.6|7441.6|7436.6|7429.6|0
1694009100000|2023-09-06 14:05:00|7447.9|7440.9|7449.4|7442.4|7451.1|7444.1|7444.9|7437.9|0
1694009400000|2023-09-06 14:10:00|7448.2|7441.2|7447.7|7440.7|7452.4|7445.4|7445.7|7438.7|0
1694009700000|2023-09-06 14:15:00|7447.9|7440.9|7447.4|7440.4|7448.7|7441.7|7443.9|7436.9|0
1694010000000|2023-09-06 14:20:00|7447.2|7440.2|7437.7|7430.7|7447.7|7440.7|7437.2|7430.2|0
1694010300000|2023-09-06 14:25:00|7437.9|7430.9|7427.2|7420.2|7439.4|7432.4|7426.9|7419.9|0
1694010600000|2023-09-06 14:30:00|7426.9|7419.9|7437.2|7430.2|7437.4|7430.4|7425.7|7418.7|0
1694010900000|2023-09-06 14:35:00|7437.7|7430.7|7434.7|7427.7|7439.4|7432.4|7433.7|7426.7|0
1694011200000|2023-09-06 14:40:00|7434.4|7427.4|7433.2|7426.2|7435.7|7428.7|7432.2|7425.2|0
1694011500000|2023-09-06 14:45:00|7432.9|7425.9|7430.7|7423.7|7433.7|7426.7|7426.2|7419.2|0
1694011800000|2023-09-06 14:50:00|7430.9|7423.9|7428.4|7421.4|7431.7|7424.7|7424.2|7417.2|0
1694012100000|2023-09-06 14:55:00|7428.2|7421.2|7432.7|7425.7|7433.9|7426.9|7426.2|7419.2|0
1694012400000|2023-09-06 15:00:00|7432.4|7425.4|7431.2|7424.2|7432.9|7425.9|7429.7|7422.7|0
1694012700000|2023-09-06 15:05:00|7430.7|7423.7|7428.7|7421.7|7432.9|7425.9|7428.7|7421.7|0
1694013000000|2023-09-06 15:10:00|7428.9|7421.9|7427.7|7420.7|7431.2|7424.2|7427.2|7420.2|0
1694013300000|2023-09-06 15:15:00|7427.9|7420.9|7427.4|7420.4|7428.7|7421.7|7424.9|7417.9|0
1694013600000|2023-09-06 15:20:00|7427.7|7420.7|7428.2|7421.2|7428.2|7421.2|7424.2|7417.2|0
1694013900000|2023-09-06 15:25:00|7427.9|7420.9|7427.9|7420.9|7429.2|7422.2|7426.9|7419.9|0
1694014200000|2023-09-06 15:30:00|7426.6|7419.6|7427.6|7420.6|7428.6|7421.6|7423.8|7416.8|0
1694014500000|2023-09-06 15:35:00|7428.1|7421.1|7428.1|7421.1|7430.3|7423.3|7427.6|7420.6|0
1694014800000|2023-09-06 15:40:00|7428.6|7421.6|7430.1|7423.1|7430.1|7423.1|7427.1|7420.1|0
1694015100000|2023-09-06 15:45:00|7430.3|7423.3|7426.1|7419.1|7430.6|7423.6|7426.1|7419.1|0
1694015400000|2023-09-06 15:50:00|7426.6|7419.6|7424.6|7417.6|7427.3|7420.3|7424.1|7417.1|0
1694015700000|2023-09-06 15:55:00|7424.8|7417.8|7422.6|7415.6|7425.1|7418.1|7422.6|7415.6|0
1694016000000|2023-09-06 16:00:00|7422.1|7415.1|7422.1|7415.1|7423.1|7416.1|7421.3|7414.3|0
1694016300000|2023-09-06 16:05:00|7422.3|7415.3|7417.6|7410.6|7423.1|7416.1|7417.6|7410.6|0
1694016600000|2023-09-06 16:10:00|7417.8|7410.8|7418.6|7411.6|7419.3|7412.3|7416.6|7409.6|0
1694016900000|2023-09-06 16:15:00|7418.1|7411.1|7413.6|7406.6|7418.8|7411.8|7412.8|7405.8|0
1694017200000|2023-09-06 16:20:00|7414.1|7407.1|7415.3|7408.3|7415.8|7408.8|7413.1|7406.1|0
1694017500000|2023-09-06 16:25:00|7415.6|7408.6|7410.6|7403.6|7415.6|7408.6|7410.3|7403.3|0
1694017800000|2023-09-06 16:30:00|7410.1|7403.1|7412.1|7405.1|7412.6|7405.6|7409.8|7402.8|0
1694018100000|2023-09-06 16:35:00|7411.6|7404.6|7411.6|7404.6|7412.6|7405.6|7409.6|7402.6|0
1694018400000|2023-09-06 16:40:00|7411.1|7404.1|7409.1|7402.1|7411.6|7404.6|7409.1|7402.1|0
1694018700000|2023-09-06 16:45:00|7408.6|7401.6|7407.1|7400.1|7408.8|7401.8|7406.1|7399.1|0
1694019000000|2023-09-06 16:50:00|7406.6|7399.6|7407.1|7400.1|7408.6|7401.6|7406.6|7399.6|0
1694019300000|2023-09-06 16:55:00|7406.8|7399.8|7406.6|7399.6|7407.1|7400.1|7405.6|7398.6|0
1694019600000|2023-09-06 17:00:00|7406.1|7399.1|7401.8|7394.8|7406.1|7399.1|7401.6|7394.6|0
1694019900000|2023-09-06 17:05:00|7401.6|7394.6|7403.1|7396.1|7404.3|7397.3|7401.1|7394.1|0
1694020200000|2023-09-06 17:10:00|7403.3|7396.3|7408.1|7401.1|7408.1|7401.1|7403.1|7396.1|0
1694020500000|2023-09-06 17:15:00|7407.6|7400.6|7411.6|7404.6|7412.1|7405.1|7407.3|7400.3|0
1694020800000|2023-09-06 17:20:00|7411.8|7404.8|7411.3|7404.3|7413.6|7406.6|7409.8|7402.8|0
1694021100000|2023-09-06 17:25:00|7411.1|7404.1|7412.1|7405.1|7412.6|7405.6|7410.6|7403.6|0
1694021400000|2023-09-06 17:30:00|7411.8|7404.8|7413.1|7406.1|7413.3|7406.3|7410.6|7403.6|0
1694021700000|2023-09-06 17:35:00|7413.6|7406.6|7413.6|7406.6|7414.1|7407.1|7412.8|7405.8|0
1694022000000|2023-09-06 17:40:00|7413.8|7406.8|7413.3|7406.3|7414.1|7407.1|7411.1|7404.1|0
1694022300000|2023-09-06 17:45:00|7413.6|7406.6|7416.6|7409.6|7416.6|7409.6|7412.8|7405.8|0
1694022600000|2023-09-06 17:50:00|7416.8|7409.8|7416.6|7409.6|7417.3|7410.3|7415.1|7408.1|0
1694022900000|2023-09-06 17:55:00|7416.8|7409.8|7417.1|7410.1|7418.1|7411.1|7416.1|7409.1|0
1694023200000|2023-09-06 18:00:00|7416.6|7409.6|7416.8|7409.8|7418.6|7411.6|7416.6|7409.6|0
1694023500000|2023-09-06 18:05:00|7417.1|7410.1|7418.1|7411.1|7418.6|7411.6|7416.6|7409.6|0
1694023800000|2023-09-06 18:10:00|7417.8|7410.8|7417.6|7410.6|7418.1|7411.1|7415.6|7408.6|0
1694024100000|2023-09-06 18:15:00|7417.3|7410.3|7419.3|7412.3|7419.3|7412.3|7415.8|7408.8|0
1694024400000|2023-09-06 18:20:00|7419.1|7412.1|7420.6|7413.6|7420.6|7413.6|7418.6|7411.6|0
1694024700000|2023-09-06 18:25:00|7420.3|7413.3|7422.6|7415.6|7424.1|7417.1|7420.1|7413.1|0
1694025000000|2023-09-06 18:30:00|7422.3|7415.3|7424.3|7417.3|7425.3|7418.3|7422.1|7415.1|0
1694025300000|2023-09-06 18:35:00|7424.1|7417.1|7425.3|7418.3|7425.6|7418.6|7423.8|7416.8|0
1694025600000|2023-09-06 18:40:00|7425.6|7418.6|7425.8|7418.8|7426.1|7419.1|7424.1|7417.1|0
1694025900000|2023-09-06 18:45:00|7426.1|7419.1|7425.1|7418.1|7426.3|7419.3|7424.6|7417.6|0
1694026200000|2023-09-06 18:50:00|7425.6|7418.6|7424.8|7417.8|7425.6|7418.6|7423.6|7416.6|0
1694026500000|2023-09-06 18:55:00|7425.1|7418.1|7422.6|7415.6|7425.3|7418.3|7421.8|7414.8|0
1694026800000|2023-09-06 19:00:00|7422.8|7415.8|7420.1|7413.1|7423.6|7416.6|7419.1|7412.1|0
1694027100000|2023-09-06 19:05:00|7419.8|7412.8|7419.1|7412.1|7420.1|7413.1|7417.8|7410.8|0
1694027400000|2023-09-06 19:10:00|7418.8|7411.8|7423.1|7416.1|7423.1|7416.1|7418.8|7411.8|0
1694027700000|2023-09-06 19:15:00|7423.3|7416.3|7424.6|7417.6|7425.1|7418.1|7423.1|7416.1|0
1694028000000|2023-09-06 19:20:00|7424.8|7417.8|7425.3|7418.3|7425.6|7418.6|7423.8|7416.8|0
1694028300000|2023-09-06 19:25:00|7425.6|7418.6|7424.1|7417.1|7425.6|7418.6|7423.1|7416.1|0
1694028600000|2023-09-06 19:30:00|7424.3|7417.3|7425.6|7418.6|7425.6|7418.6|7423.3|7416.3|0
1694028900000|2023-09-06 19:35:00|7425.1|7418.1|7424.1|7417.1|7425.8|7418.8|7424.1|7417.1|0
1694029200000|2023-09-06 19:40:00|7424.6|7417.6|7423.1|7416.1|7424.6|7417.6|7422.1|7415.1|0
1694029500000|2023-09-06 19:45:00|7423.6|7416.6|7423.6|7416.6|7425.1|7418.1|7422.1|7415.1|0
1694029800000|2023-09-06 19:50:00|7423.8|7416.8|7422.3|7415.3|7423.8|7416.8|7419.6|7412.6|0
1694030100000|2023-09-06 19:55:00|7422.1|7415.1|7424.9|7417.9|7427.1|7420.1|7422.1|7415.1|0
1694030400000|2023-09-06 20:00:00|7425|7418|7423.6|7416.6|7425.9|7418.9|7423.6|7416.6|0
1694030700000|2023-09-06 20:05:00|7423.5|7416.5|7422.4|7415.4|7423.7|7416.7|7421.8|7414.8|0
1694031000000|2023-09-06 20:10:00|7422.5|7415.5|7423.8|7416.8|7423.8|7416.8|7422.4|7415.4|0
1694031300000|2023-09-06 20:15:00|7423.7|7416.7|7424.2|7417.2|7424.2|7417.2|7422.4|7415.4|0
1694031600000|2023-09-06 20:20:00|7424.3|7417.3|7424.7|7417.7|7425.1|7418.1|7424.3|7417.3|0
1694031900000|2023-09-06 20:25:00|7424.5|7417.5|7424.8|7417.8|7424.8|7417.8|7424.5|7417.5|0
1694032200000|2023-09-06 20:30:00|7424.9|7417.9|7425.1|7418.1|7425.6|7418.6|7424.9|7417.9|0
1694032500000|2023-09-06 20:35:00|7425|7418|7425.2|7418.2|7425.5|7418.5|7424.9|7417.9|0
1694032800000|2023-09-06 20:40:00|7425.1|7418.1|7425.6|7418.6|7425.7|7418.7|7425.1|7418.1|0
1694033100000|2023-09-06 20:45:00|7425.7|7418.7|7424.9|7417.9|7425.7|7418.7|7424.5|7417.5|0
1694033400000|2023-09-06 20:50:00|7425|7418|7424.9|7417.9|7425.1|7418.1|7424.9|7417.9|0
1694033700000|2023-09-06 20:55:00|7424.8|7417.8|7425.5|7418.5|7425.6|7418.6|7424.5|7417.5|0
1694034000000|2023-09-06 21:00:00|7425.4|7418.4|7425.3|7418.3|7425.5|7418.5|7424.2|7417.2|0
1694034300000|2023-09-06 21:05:00|7425.4|7418.4|7424|7417|7425.4|7418.4|7424|7417|0
1694034600000|2023-09-06 21:10:00|7424.1|7417.1|7424.3|7417.3|7424.6|7417.6|7424.1|7417.1|0
1694034900000|2023-09-06 21:15:00|7424.4|7417.4|7424.6|7417.6|7424.6|7417.6|7424.3|7417.3|0
1694035200000|2023-09-06 21:20:00|7424.5|7417.5|7424.5|7417.5|7424.5|7417.5|7424.4|7417.4|0
1694035500000|2023-09-06 21:25:00|7424.4|7417.4|7424.5|7417.5|7424.6|7417.6|7424.4|7417.4|0
1694035800000|2023-09-06 21:30:00|7424.4|7417.4|7423|7416|7424.5|7417.5|7423|7416|0
1694036100000|2023-09-06 21:35:00|7423.1|7416.1|7423.2|7416.2|7423.2|7416.2|7423.1|7416.1|0
1694036400000|2023-09-06 21:40:00|7423.1|7416.1|7423|7416|7423.1|7416.1|7423|7416|0
1694036700000|2023-09-06 21:45:00|7423.1|7416.1|7423|7416|7423.1|7416.1|7423|7416|0
1694037000000|2023-09-06 21:50:00|7423.1|7416.1|7423.1|7416.1|7423.1|7416.1|7423.1|7416.1|0
1694037300000|2023-09-06 21:55:00|7423|7416|7423.4|7416.4|7423.4|7416.4|7423|7416|0
1694037600000|2023-09-06 22:00:00|7424.2|7417.2|7424.1|7417.1|7424.9|7417.9|7423.9|7416.9|0
1694037900000|2023-09-06 22:05:00|7424.2|7417.2|7424.3|7417.3|7424.3|7417.3|7423.7|7416.7|0
1694038200000|2023-09-06 22:10:00|7424.2|7417.2|7423.4|7416.4|7424.2|7417.2|7423.4|7416.4|0
1694038500000|2023-09-06 22:15:00|7423.5|7416.5|7423.4|7416.4|7424|7417|7423.4|7416.4|0
1694038800000|2023-09-06 22:20:00|7423.5|7416.5|7423.1|7416.1|7423.6|7416.6|7422.8|7415.8|0
1694039100000|2023-09-06 22:25:00|7423|7416|7422.2|7415.2|7423|7416|7421.9|7414.9|0
1694039400000|2023-09-06 22:30:00|7422.3|7415.3|7421.9|7414.9|7422.5|7415.5|7421.6|7414.6|0
1694039700000|2023-09-06 22:35:00|7422|7415|7422|7415|7422.2|7415.2|7421.9|7414.9|0
1694040000000|2023-09-06 22:40:00|7421.9|7414.9|7422.7|7415.7|7422.7|7415.7|7421.9|7414.9|0
1694040300000|2023-09-06 22:45:00|7422.6|7415.6|7423.3|7416.3|7423.3|7416.3|7422.5|7415.5|0
1694040600000|2023-09-06 22:50:00|7423.2|7416.2|7422.7|7415.7|7423.3|7416.3|7422.5|7415.5|0
1694040900000|2023-09-06 22:55:00|7422.6|7415.6|7422.5|7415.5|7422.6|7415.6|7422.2|7415.2|0
1694041200000|2023-09-06 23:00:00|7422.6|7415.6|7423.8|7416.8|7423.8|7416.8|7422.5|7415.5|0
1694041500000|2023-09-06 23:05:00|7423.9|7416.9|7423.8|7416.8|7424.1|7417.1|7423.8|7416.8|0
1694041800000|2023-09-06 23:10:00|7423.9|7416.9|7424.1|7417.1|7424.4|7417.4|7423.9|7416.9|0
1694042100000|2023-09-06 23:15:00|7424.2|7417.2|7424.4|7417.4|7424.4|7417.4|7423.8|7416.8|0
1694042400000|2023-09-06 23:20:00|7424.3|7417.3|7424.2|7417.2|7424.4|7417.4|7424.2|7417.2|0
1694042700000|2023-09-06 23:25:00|7424.1|7417.1|7424.2|7417.2|7424.5|7417.5|7423.9|7416.9|0
1694043000000|2023-09-06 23:30:00|7424.3|7417.3|7425.1|7418.1|7425.1|7418.1|7424.2|7417.2|0
1694043300000|2023-09-06 23:35:00|7425.9|7418.9|7426.1|7419.1|7426.1|7419.1|7425.6|7418.6|0
1694043600000|2023-09-06 23:40:00|7426|7419|7424.7|7417.7|7426|7419|7424.2|7417.2|0
1694043900000|2023-09-06 23:45:00|7424.8|7417.8|7424.7|7417.7|7425.3|7418.3|7424.4|7417.4|0
1694044200000|2023-09-06 23:50:00|7424.8|7417.8|7425|7418|7425.3|7418.3|7424.7|7417.7|0
1694044500000|2023-09-06 23:55:00|7425.1|7418.1|7426.6|7419.6|7426.6|7419.6|7424.7|7417.7|0
1694044800000|2023-09-07 00:00:00|7426.3|7419.3|7427.9|7420.9|7429.9|7422.9|7426.3|7419.3|0
1694045100000|2023-09-07 00:05:00|7428.6|7421.6|7429.4|7422.4|7430.1|7423.1|7428.4|7421.4|0
1694045400000|2023-09-07 00:10:00|7429.6|7422.6|7428.6|7421.6|7429.9|7422.9|7427.4|7420.4|0
1694045700000|2023-09-07 00:15:00|7428.9|7421.9|7430.4|7423.4|7430.9|7423.9|7428.4|7421.4|0
1694046000000|2023-09-07 00:20:00|7430.1|7423.1|7428.1|7421.1|7430.4|7423.4|7428.1|7421.1|0
1694046300000|2023-09-07 00:25:00|7428.4|7421.4|7429.6|7422.6|7429.6|7422.6|7427.1|7420.1|0
1694046600000|2023-09-07 00:30:00|7429.4|7422.4|7426.6|7419.6|7429.6|7422.6|7426.6|7419.6|0
1694046900000|2023-09-07 00:35:00|7426.4|7419.4|7426.6|7419.6|7426.6|7419.6|7425.1|7418.1|0
1694047200000|2023-09-07 00:40:00|7427.1|7420.1|7428.6|7421.6|7428.9|7421.9|7427.1|7420.1|0
1694047500000|2023-09-07 00:45:00|7428.4|7421.4|7424.9|7417.9|7428.4|7421.4|7423.6|7416.6|0
1694047800000|2023-09-07 00:50:00|7424.6|7417.6|7423.9|7416.9|7424.9|7417.9|7423.1|7416.1|0
1694048100000|2023-09-07 00:55:00|7423.6|7416.6|7424.1|7417.1|7425.1|7418.1|7423.6|7416.6|0
1694048400000|2023-09-07 01:00:00|7424.6|7417.6|7428.1|7421.1|7428.1|7421.1|7423.9|7416.9|0
1694048700000|2023-09-07 01:05:00|7428.4|7421.4|7428.9|7421.9|7430.4|7423.4|7427.9|7420.9|0
1694049000000|2023-09-07 01:10:00|7429.1|7422.1|7429.1|7422.1|7430.1|7423.1|7428.1|7421.1|0
1694049300000|2023-09-07 01:15:00|7429.4|7422.4|7428.6|7421.6|7430.1|7423.1|7427.1|7420.1|0
1694049600000|2023-09-07 01:20:00|7428.4|7421.4|7428.1|7421.1|7428.9|7421.9|7427.6|7420.6|0
1694049900000|2023-09-07 01:25:00|7427.9|7420.9|7428.1|7421.1|7428.4|7421.4|7427.1|7420.1|0
1694050200000|2023-09-07 01:30:00|7428.4|7421.4|7422.9|7415.9|7428.4|7421.4|7422.4|7415.4|0
1694050500000|2023-09-07 01:35:00|7422.6|7415.6|7425.1|7418.1|7425.9|7418.9|7422.4|7415.4|0
1694050800000|2023-09-07 01:40:00|7424.6|7417.6|7422.9|7415.9|7424.6|7417.6|7421.1|7414.1|0
1694051100000|2023-09-07 01:45:00|7422.6|7415.6|7422.6|7415.6|7424.1|7417.1|7422.6|7415.6|0
1694051400000|2023-09-07 01:50:00|7422.9|7415.9|7422.9|7415.9|7424.4|7417.4|7422.6|7415.6|0
1694051700000|2023-09-07 01:55:00|7423.1|7416.1|7423.1|7416.1|7423.6|7416.6|7422.6|7415.6|0
1694052000000|2023-09-07 02:00:00|7423.4|7416.4|7422.1|7415.1|7424.1|7417.1|7421.9|7414.9|0
1694052300000|2023-09-07 02:05:00|7422.4|7415.4|7421.6|7414.6|7422.4|7415.4|7420.1|7413.1|0
1694052600000|2023-09-07 02:10:00|7422.4|7415.4|7423.1|7416.1|7423.1|7416.1|7422.4|7415.4|0
1694052900000|2023-09-07 02:15:00|7422.9|7415.9|7423.1|7416.1|7424.4|7417.4|7422.6|7415.6|0
1694053200000|2023-09-07 02:20:00|7422.9|7415.9|7423.4|7416.4|7423.6|7416.6|7421.9|7414.9|0
1694053500000|2023-09-07 02:25:00|7423.6|7416.6|7424.1|7417.1|7424.1|7417.1|7422.9|7415.9|0
1694053800000|2023-09-07 02:30:00|7423.9|7416.9|7420.1|7413.1|7424.1|7417.1|7419.4|7412.4|0
1694054100000|2023-09-07 02:35:00|7420.4|7413.4|7420.1|7413.1|7423.1|7416.1|7419.1|7412.1|0
1694054400000|2023-09-07 02:40:00|7420.4|7413.4|7422.6|7415.6|7422.9|7415.9|7420.4|7413.4|0
1694054700000|2023-09-07 02:45:00|7423.1|7416.1|7422.9|7415.9|7423.4|7416.4|7422.1|7415.1|0
1694055000000|2023-09-07 02:50:00|7423.1|7416.1|7422.4|7415.4|7423.4|7416.4|7422.1|7415.1|0
1694055300000|2023-09-07 02:55:00|7422.6|7415.6|7422.1|7415.1|7422.6|7415.6|7422.1|7415.1|0
1694055600000|2023-09-07 03:00:00|7422.4|7415.4|7421.1|7414.1|7422.6|7415.6|7420.4|7413.4|0
1694055900000|2023-09-07 03:05:00|7421.4|7414.4|7420.6|7413.6|7421.6|7414.6|7420.6|7413.6|0
1694056200000|2023-09-07 03:10:00|7420.9|7413.9|7421.6|7414.6|7422.1|7415.1|7420.1|7413.1|0
1694056500000|2023-09-07 03:15:00|7421.1|7414.1|7420.6|7413.6|7422.1|7415.1|7420.1|7413.1|0
1694056800000|2023-09-07 03:20:00|7420.4|7413.4|7420.6|7413.6|7420.6|7413.6|7420.1|7413.1|0
1694057100000|2023-09-07 03:25:00|7420.9|7413.9|7420.1|7413.1|7420.9|7413.9|7420.1|7413.1|0
1694057400000|2023-09-07 03:30:00|7420.4|7413.4|7419.1|7412.1|7420.6|7413.6|7418.6|7411.6|0
1694057700000|2023-09-07 03:35:00|7418.9|7411.9|7418.6|7411.6|7419.1|7412.1|7417.9|7410.9|0
1694058000000|2023-09-07 03:40:00|7418.9|7411.9|7418.9|7411.9|7419.6|7412.6|7418.9|7411.9|0
1694058300000|2023-09-07 03:45:00|7418.6|7411.6|7418.6|7411.6|7420.1|7413.1|7418.6|7411.6|0
1694058600000|2023-09-07 03:50:00|7418.9|7411.9|7417.9|7410.9|7419.1|7412.1|7417.6|7410.6|0
1694058900000|2023-09-07 03:55:00|7417.6|7410.6|7416.9|7409.9|7418.1|7411.1|7416.9|7409.9|0
1694059200000|2023-09-07 04:00:00|7416.6|7409.6|7416.6|7409.6|7417.9|7410.9|7416.4|7409.4|0
1694059500000|2023-09-07 04:05:00|7416.4|7409.4|7416.4|7409.4|7416.6|7409.6|7415.4|7408.4|0
1694059800000|2023-09-07 04:10:00|7415.9|7408.9|7415.9|7408.9|7416.6|7409.6|7415.4|7408.4|0
1694060100000|2023-09-07 04:15:00|7415.4|7408.4|7414.4|7407.4|7416.1|7409.1|7414.1|7407.1|0
1694060400000|2023-09-07 04:20:00|7414.1|7407.1|7414.9|7407.9|7415.1|7408.1|7414.1|7407.1|0
1694060700000|2023-09-07 04:25:00|7414.6|7407.6|7414.6|7407.6|7415.6|7408.6|7414.1|7407.1|0
1694061000000|2023-09-07 04:30:00|7414.4|7407.4|7411.9|7404.9|7414.6|7407.6|7411.6|7404.6|0
1694061300000|2023-09-07 04:35:00|7412.1|7405.1|7410.1|7403.1|7412.9|7405.9|7410.1|7403.1|0
1694061600000|2023-09-07 04:40:00|7409.4|7402.4|7409.1|7402.1|7410.6|7403.6|7408.6|7401.6|0
1694061900000|2023-09-07 04:45:00|7408.6|7401.6|7409.1|7402.1|7409.6|7402.6|7408.6|7401.6|0
1694062200000|2023-09-07 04:50:00|7409.4|7402.4|7407.9|7400.9|7409.6|7402.6|7407.1|7400.1|0
1694062500000|2023-09-07 04:55:00|7407.6|7400.6|7408.4|7401.4|7408.9|7401.9|7407.6|7400.6|0
1694062800000|2023-09-07 05:00:00|7408.1|7401.1|7408.1|7401.1|7408.6|7401.6|7407.4|7400.4|0
1694063100000|2023-09-07 05:05:00|7408.4|7401.4|7408.1|7401.1|7408.4|7401.4|7407.1|7400.1|0
1694063400000|2023-09-07 05:10:00|7407.9|7400.9|7407.1|7400.1|7408.6|7401.6|7407.1|7400.1|0
1694063700000|2023-09-07 05:15:00|7406.9|7399.9|7408.1|7401.1|7408.6|7401.6|7406.6|7399.6|0
1694064000000|2023-09-07 05:20:00|7407.9|7400.9|7405.6|7398.6|7408.1|7401.1|7405.6|7398.6|0
1694064300000|2023-09-07 05:25:00|7405.9|7398.9|7407.1|7400.1|7407.4|7400.4|7405.6|7398.6|0
1694064600000|2023-09-07 05:30:00|7406.9|7399.9|7405.6|7398.6|7407.4|7400.4|7405.1|7398.1|0
1694064900000|2023-09-07 05:35:00|7405.4|7398.4|7405.1|7398.1|7406.4|7399.4|7404.9|7397.9|0
1694065200000|2023-09-07 05:40:00|7405.9|7398.9|7407.1|7400.1|7407.4|7400.4|7405.1|7398.1|0
1694065500000|2023-09-07 05:45:00|7406.9|7399.9|7408.1|7401.1|7409.1|7402.1|7405.1|7398.1|0
1694065800000|2023-09-07 05:50:00|7407.9|7400.9|7406.1|7399.1|7409.1|7402.1|7405.1|7398.1|0
1694066100000|2023-09-07 05:55:00|7406.4|7399.4|7408.9|7401.9|7408.9|7401.9|7405.6|7398.6|0
1694066400000|2023-09-07 06:00:00|7407.6|7400.6|7410.6|7403.6|7410.9|7403.9|7406.4|7399.4|0
1694066700000|2023-09-07 06:05:00|7410.4|7403.4|7403.4|7396.4|7410.6|7403.6|7402.4|7395.4|0
1694067000000|2023-09-07 06:10:00|7403.1|7396.1|7400.1|7393.1|7403.6|7396.6|7400.1|7393.1|0
1694067300000|2023-09-07 06:15:00|7399.9|7392.9|7397.1|7390.1|7400.6|7393.6|7396.4|7389.4|0
1694067600000|2023-09-07 06:20:00|7397.4|7390.4|7397.6|7390.6|7398.6|7391.6|7395.6|7388.6|0
1694067900000|2023-09-07 06:25:00|7397.4|7390.4|7400.9|7393.9|7400.9|7393.9|7396.9|7389.9|0
1694068200000|2023-09-07 06:30:00|7400.6|7393.6|7401.9|7394.9|7401.9|7394.9|7398.9|7391.9|0
1694068500000|2023-09-07 06:35:00|7401.6|7394.6|7395.9|7388.9|7401.9|7394.9|7395.9|7388.9|0
1694068800000|2023-09-07 06:40:00|7396.1|7389.1|7397.9|7390.9|7399.1|7392.1|7395.9|7388.9|0
1694069100000|2023-09-07 06:45:00|7397.6|7390.6|7396.6|7389.6|7399.1|7392.1|7395.6|7388.6|0
1694069400000|2023-09-07 06:50:00|7396.4|7389.4|7396.6|7389.6|7398.9|7391.9|7394.4|7387.4|0
1694069700000|2023-09-07 06:55:00|7396.9|7389.9|7392.4|7385.4|7398.9|7391.9|7390.9|7383.9|0
1694070000000|2023-09-07 07:00:00|7393.9|7386.9|7402.4|7395.4|7404.6|7397.6|7384.9|7377.9|0
1694070300000|2023-09-07 07:05:00|7401.6|7394.6|7406.4|7399.4|7408.6|7401.6|7401.4|7394.4|0
1694070600000|2023-09-07 07:10:00|7405.6|7398.6|7396.9|7389.9|7406.4|7399.4|7395.9|7388.9|0
1694070900000|2023-09-07 07:15:00|7396.6|7389.6|7400.6|7393.6|7407.4|7400.4|7394.4|7387.4|0
1694071200000|2023-09-07 07:20:00|7399.6|7392.6|7389.9|7382.9|7400.9|7393.9|7388.1|7381.1|0
1694071500000|2023-09-07 07:25:00|7389.6|7382.6|7392.4|7385.4|7393.1|7386.1|7385.4|7378.4|0
1694071800000|2023-09-07 07:30:00|7390.9|7383.9|7390.9|7383.9|7393.9|7386.9|7387.6|7380.6|0
1694072100000|2023-09-07 07:35:00|7391.1|7384.1|7389.4|7382.4|7393.9|7386.9|7389.1|7382.1|0
1694072400000|2023-09-07 07:40:00|7388.9|7381.9|7404.6|7397.6|7404.6|7397.6|7388.4|7381.4|0
1694072700000|2023-09-07 07:45:00|7404.1|7397.1|7404.8|7397.8|7407.3|7400.3|7400.6|7393.6|0
1694073000000|2023-09-07 07:50:00|7404.3|7397.3|7420.8|7413.8|7420.8|7413.8|7403.6|7396.6|0
1694073300000|2023-09-07 07:55:00|7420.6|7413.6|7424|7417|7425.5|7418.5|7417.1|7410.1|0
1694073600000|2023-09-07 08:00:00|7423.3|7416.3|7422.8|7415.8|7424.3|7417.3|7419.5|7412.5|0
1694073900000|2023-09-07 08:05:00|7423|7416|7424.3|7417.3|7427.8|7420.8|7422.3|7415.3|0
1694074200000|2023-09-07 08:10:00|7424|7417|7423.8|7416.8|7425.5|7418.5|7421.8|7414.8|0
1694074500000|2023-09-07 08:15:00|7424.3|7417.3|7426.8|7419.8|7430|7423|7423|7416|0
1694074800000|2023-09-07 08:20:00|7426.3|7419.3|7423|7416|7426.3|7419.3|7418.3|7411.3|0
1694075100000|2023-09-07 08:25:00|7422.8|7415.8|7423.5|7416.5|7425|7418|7421.5|7414.5|0
1694075400000|2023-09-07 08:30:00|7422.5|7415.5|7425.3|7418.3|7429.8|7422.8|7421.3|7414.3|0
1694075700000|2023-09-07 08:35:00|7425|7418|7426|7419|7426.8|7419.8|7422.5|7415.5|0
1694076000000|2023-09-07 08:40:00|7425.7|7418.7|7428.5|7421.5|7429|7422|7425|7418|0
1694076300000|2023-09-07 08:45:00|7428.2|7421.2|7435.7|7428.7|7436|7429|7427.5|7420.5|0
1694076600000|2023-09-07 08:50:00|7436|7429|7438.5|7431.5|7439|7432|7433|7426|0
1694076900000|2023-09-07 08:55:00|7438.2|7431.2|7440.7|7433.7|7442.5|7435.5|7438|7431|0
1694077200000|2023-09-07 09:00:00|7440.5|7433.5|7441|7434|7446.7|7439.7|7439.7|7432.7|0
1694077500000|2023-09-07 09:05:00|7440.7|7433.7|7449.2|7442.2|7449.5|7442.5|7440|7433|0
1694077800000|2023-09-07 09:10:00|7449|7442|7450|7443|7452|7445|7448.2|7441.2|0
1694078100000|2023-09-07 09:15:00|7450.2|7443.2|7450.7|7443.7|7452|7445|7448.5|7441.5|0
1694078400000|2023-09-07 09:20:00|7450.2|7443.2|7449|7442|7451.7|7444.7|7447|7440|0
1694078700000|2023-09-07 09:25:00|7449.5|7442.5|7452.2|7445.2|7452.7|7445.7|7448|7441|0
1694079000000|2023-09-07 09:30:00|7452|7445|7454|7447|7455.5|7448.5|7452|7445|0
1694079300000|2023-09-07 09:35:00|7454.2|7447.2|7455|7448|7456.7|7449.7|7451.5|7444.5|0
1694079600000|2023-09-07 09:40:00|7455.5|7448.5|7450.2|7443.2|7455.5|7448.5|7449.5|7442.5|0
1694079900000|2023-09-07 09:45:00|7450.5|7443.5|7448.5|7441.5|7451.5|7444.5|7446.7|7439.7|0
1694080200000|2023-09-07 09:50:00|7448|7441|7447|7440|7448|7441|7440.2|7433.2|0
1694080500000|2023-09-07 09:55:00|7446.5|7439.5|7448|7441|7450.5|7443.5|7446.5|7439.5|0
1694080800000|2023-09-07 10:00:00|7448.5|7441.5|7455.5|7448.5|7455.5|7448.5|7448|7441|0
1694081100000|2023-09-07 10:05:00|7455.2|7448.2|7453|7446|7455.7|7448.7|7452.2|7445.2|0
1694081400000|2023-09-07 10:10:00|7453.5|7446.5|7460.7|7453.7|7461.5|7454.5|7452.5|7445.5|0
1694081700000|2023-09-07 10:15:00|7460.5|7453.5|7459|7452|7462|7455|7458.5|7451.5|0
1694082000000|2023-09-07 10:20:00|7458.5|7451.5|7461.2|7454.2|7462.7|7455.7|7457.7|7450.7|0
1694082300000|2023-09-07 10:25:00|7461|7454|7462.7|7455.7|7464|7457|7460|7453|0
1694082600000|2023-09-07 10:30:00|7462.5|7455.5|7455.5|7448.5|7462.5|7455.5|7453|7446|0
1694082900000|2023-09-07 10:35:00|7455.7|7448.7|7457.5|7450.5|7458.2|7451.2|7454.2|7447.2|0
1694083200000|2023-09-07 10:40:00|7457.2|7450.2|7459.5|7452.5|7461.5|7454.5|7457.2|7450.2|0
1694083500000|2023-09-07 10:45:00|7460|7453|7455|7448|7461|7454|7454.5|7447.5|0
1694083800000|2023-09-07 10:50:00|7454.7|7447.7|7456.2|7449.2|7457.5|7450.5|7453|7446|0
1694084100000|2023-09-07 10:55:00|7456|7449|7455.5|7448.5|7459|7452|7455|7448|0
1694084400000|2023-09-07 11:00:00|7456|7449|7453.2|7446.2|7459|7452|7452.2|7445.2|0
1694084700000|2023-09-07 11:05:00|7453|7446|7449.7|7442.7|7454|7447|7448.7|7441.7|0
1694085000000|2023-09-07 11:10:00|7449.5|7442.5|7446.5|7439.5|7450.5|7443.5|7445.2|7438.2|0
1694085300000|2023-09-07 11:15:00|7446.2|7439.2|7441.5|7434.5|7448|7441|7440|7433|0
1694085600000|2023-09-07 11:20:00|7442|7435|7438|7431|7443.5|7436.5|7438|7431|0
1694085900000|2023-09-07 11:25:00|7437.7|7430.7|7434.5|7427.5|7439.7|7432.7|7434|7427|0
1694086200000|2023-09-07 11:30:00|7434|7427|7436.2|7429.2|7438.5|7431.5|7433.2|7426.2|0
1694086500000|2023-09-07 11:35:00|7436|7429|7441.2|7434.2|7441.5|7434.5|7435.7|7428.7|0
1694086800000|2023-09-07 11:40:00|7441|7434|7443.5|7436.5|7444.5|7437.5|7441|7434|0
1694087100000|2023-09-07 11:45:00|7443.2|7436.2|7442|7435|7444.2|7437.2|7438|7431|0
1694087400000|2023-09-07 11:50:00|7441.7|7434.7|7441|7434|7445|7438|7441|7434|0
1694087700000|2023-09-07 11:55:00|7440.7|7433.7|7441.5|7434.5|7445.2|7438.2|7440.2|7433.2|0
1694088000000|2023-09-07 12:00:00|7441.2|7434.2|7434.5|7427.5|7441.5|7434.5|7434.2|7427.2|0
1694088300000|2023-09-07 12:05:00|7434.2|7427.2|7442.7|7435.7|7443.2|7436.2|7434.2|7427.2|0
1694088600000|2023-09-07 12:10:00|7442.2|7435.2|7440|7433|7443.5|7436.5|7440|7433|0
1694088900000|2023-09-07 12:15:00|7439.5|7432.5|7447.5|7440.5|7447.7|7440.7|7437.2|7430.2|0
1694089200000|2023-09-07 12:20:00|7447.2|7440.2|7446.5|7439.5|7450.5|7443.5|7445.2|7438.2|0
1694089500000|2023-09-07 12:25:00|7447.2|7440.2|7447.7|7440.7|7448|7441|7445.5|7438.5|0
1694089800000|2023-09-07 12:30:00|7447.2|7440.2|7441.5|7434.5|7449.2|7442.2|7440|7433|0
1694090100000|2023-09-07 12:35:00|7441|7434|7443.5|7436.5|7445|7438|7441|7434|0
1694090400000|2023-09-07 12:40:00|7444|7437|7448.5|7441.5|7449.2|7442.2|7441.2|7434.2|0
1694090700000|2023-09-07 12:45:00|7448|7441|7435|7428|7448.7|7441.7|7435|7428|0
1694091000000|2023-09-07 12:50:00|7435.5|7428.5|7430.7|7423.7|7437.5|7430.5|7430.5|7423.5|0
1694091300000|2023-09-07 12:55:00|7430.5|7423.5|7439.5|7432.5|7440.5|7433.5|7430|7423|0
1694091600000|2023-09-07 13:00:00|7439|7432|7441|7434|7443.5|7436.5|7435.2|7428.2|0
1694091900000|2023-09-07 13:05:00|7441.2|7434.2|7445.7|7438.7|7447|7440|7441|7434|0
1694092200000|2023-09-07 13:10:00|7445.5|7438.5|7437.2|7430.2|7445.5|7438.5|7436.5|7429.5|0
1694092500000|2023-09-07 13:15:00|7437|7430|7445.7|7438.7|7447|7440|7436.7|7429.7|0
1694092800000|2023-09-07 13:20:00|7445.2|7438.2|7444.5|7437.5|7445.5|7438.5|7441.2|7434.2|0
1694093100000|2023-09-07 13:25:00|7444.7|7437.7|7446.7|7439.7|7450|7443|7443|7436|0
1694093400000|2023-09-07 13:30:00|7446|7439|7456.5|7449.5|7459|7452|7446|7439|0
1694093700000|2023-09-07 13:35:00|7457|7450|7458|7451|7459|7452|7452.5|7445.5|0
1694094000000|2023-09-07 13:40:00|7457.5|7450.5|7465|7458|7467|7460|7453|7446|0
1694094300000|2023-09-07 13:45:00|7465.2|7458.2|7456.6|7449.6|7467.5|7460.5|7455.5|7448.5|0
1694094600000|2023-09-07 13:50:00|7456.4|7449.4|7449.9|7442.9|7458.4|7451.4|7449.9|7442.9|0
1694094900000|2023-09-07 13:55:00|7449.6|7442.6|7442.4|7435.4|7450.9|7443.9|7441.4|7434.4|0
1694095200000|2023-09-07 14:00:00|7443.1|7436.1|7441.4|7434.4|7447.4|7440.4|7437.4|7430.4|0
1694095500000|2023-09-07 14:05:00|7441.6|7434.6|7445.1|7438.1|7445.6|7438.6|7439.6|7432.6|0
1694095800000|2023-09-07 14:10:00|7444.6|7437.6|7442.3|7435.3|7448.6|7441.6|7442.1|7435.1|0
1694096100000|2023-09-07 14:15:00|7442.1|7435.1|7440.6|7433.6|7446.1|7439.1|7439.1|7432.1|0
1694096400000|2023-09-07 14:20:00|7441.1|7434.1|7438.6|7431.6|7443.6|7436.6|7438.1|7431.1|0
1694096700000|2023-09-07 14:25:00|7438.1|7431.1|7438.1|7431.1|7442.6|7435.6|7435.6|7428.6|0
1694097000000|2023-09-07 14:30:00|7437.8|7430.8|7428.8|7421.8|7439.6|7432.6|7427.6|7420.6|0
1694097300000|2023-09-07 14:35:00|7429.1|7422.1|7443.3|7436.3|7444.8|7437.8|7427.6|7420.6|0
1694097600000|2023-09-07 14:40:00|7443.1|7436.1|7448.3|7441.3|7450.1|7443.1|7442.6|7435.6|0
1694097900000|2023-09-07 14:45:00|7447.1|7440.1|7444.1|7437.1|7451.3|7444.3|7443.3|7436.3|0
1694098200000|2023-09-07 14:50:00|7443.8|7436.8|7442.8|7435.8|7446.1|7439.1|7439.3|7432.3|0
1694098500000|2023-09-07 14:55:00|7443.1|7436.1|7442.3|7435.3|7445.3|7438.3|7440.6|7433.6|0
1694098800000|2023-09-07 15:00:00|7442.1|7435.1|7442.8|7435.8|7446.1|7439.1|7441.3|7434.3|0
1694099100000|2023-09-07 15:05:00|7442.6|7435.6|7442.6|7435.6|7443.6|7436.6|7435.3|7428.3|0
1694099400000|2023-09-07 15:10:00|7442.1|7435.1|7443.1|7436.1|7443.6|7436.6|7438.8|7431.8|0
1694099700000|2023-09-07 15:15:00|7443.3|7436.3|7445.1|7438.1|7446.3|7439.3|7442.6|7435.6|0
1694100000000|2023-09-07 15:20:00|7444.6|7437.6|7448.6|7441.6|7448.8|7441.8|7444.3|7437.3|0
1694100300000|2023-09-07 15:25:00|7449.1|7442.1|7445.6|7438.6|7450.8|7443.8|7444.6|7437.6|0
1694100600000|2023-09-07 15:30:00|7446.1|7439.1|7444.3|7437.3|7447.1|7440.1|7441.6|7434.6|0
1694100900000|2023-09-07 15:35:00|7445.6|7438.6|7446.8|7439.8|7448.6|7441.6|7444.8|7437.8|0
1694101200000|2023-09-07 15:40:00|7446.1|7439.1|7441.8|7434.8|7446.1|7439.1|7441.3|7434.3|0
1694101500000|2023-09-07 15:45:00|7441.6|7434.6|7441.1|7434.1|7443.1|7436.1|7440.8|7433.8|0
1694101800000|2023-09-07 15:50:00|7441.6|7434.6|7437.8|7430.8|7441.6|7434.6|7436.6|7429.6|0
1694102100000|2023-09-07 15:55:00|7437.6|7430.6|7438.3|7431.3|7439.6|7432.6|7436.8|7429.8|0
1694102400000|2023-09-07 16:00:00|7437.8|7430.8|7443.1|7436.1|7443.1|7436.1|7437.6|7430.6|0
1694102700000|2023-09-07 16:05:00|7442.8|7435.8|7445.1|7438.1|7446.3|7439.3|7442.6|7435.6|0
1694103000000|2023-09-07 16:10:00|7444.6|7437.6|7445.1|7438.1|7445.6|7438.6|7442.8|7435.8|0
1694103300000|2023-09-07 16:15:00|7445.6|7438.6|7446.6|7439.6|7448.1|7441.1|7445.6|7438.6|0
1694103600000|2023-09-07 16:20:00|7446.1|7439.1|7447.1|7440.1|7447.1|7440.1|7443.3|7436.3|0
1694103900000|2023-09-07 16:25:00|7447.3|7440.3|7447.8|7440.8|7449.1|7442.1|7447.1|7440.1|0
1694104200000|2023-09-07 16:30:00|7448.1|7441.1|7449.1|7442.1|7450.6|7443.6|7447.8|7440.8|0
1694104500000|2023-09-07 16:35:00|7449.3|7442.3|7448.3|7441.3|7449.8|7442.8|7447.1|7440.1|0
1694104800000|2023-09-07 16:40:00|7448.1|7441.1|7446.1|7439.1|7449.1|7442.1|7446.1|7439.1|0
1694105100000|2023-09-07 16:45:00|7446.3|7439.3|7445.8|7438.8|7448.1|7441.1|7445.6|7438.6|0
1694105400000|2023-09-07 16:50:00|7446.1|7439.1|7446.1|7439.1|7446.6|7439.6|7445.1|7438.1|0
1694105700000|2023-09-07 16:55:00|7446.6|7439.6|7445.1|7438.1|7446.8|7439.8|7445.1|7438.1|0
1694106000000|2023-09-07 17:00:00|7444.8|7437.8|7446.8|7439.8|7448.1|7441.1|7444.8|7437.8|0
1694106300000|2023-09-07 17:05:00|7446.6|7439.6|7445.1|7438.1|7447.1|7440.1|7444.1|7437.1|0
1694106600000|2023-09-07 17:10:00|7444.6|7437.6|7444.1|7437.1|7445.6|7438.6|7443.1|7436.1|0
1694106900000|2023-09-07 17:15:00|7443.8|7436.8|7447.1|7440.1|7447.6|7440.6|7443.3|7436.3|0
1694107200000|2023-09-07 17:20:00|7447.3|7440.3|7448.6|7441.6|7449.1|7442.1|7447.1|7440.1|0
1694107500000|2023-09-07 17:25:00|7448.3|7441.3|7448.1|7441.1|7449.1|7442.1|7447.1|7440.1|0
1694107800000|2023-09-07 17:30:00|7448.6|7441.6|7445.3|7438.3|7449.1|7442.1|7445.1|7438.1|0
1694108100000|2023-09-07 17:35:00|7445.1|7438.1|7443.6|7436.6|7445.3|7438.3|7443.1|7436.1|0
1694108400000|2023-09-07 17:40:00|7443.1|7436.1|7443.8|7436.8|7444.8|7437.8|7442.6|7435.6|0
1694108700000|2023-09-07 17:45:00|7443.6|7436.6|7443.6|7436.6|7445.1|7438.1|7443.3|7436.3|0
1694109000000|2023-09-07 17:50:00|7443.8|7436.8|7445.6|7438.6|7445.6|7438.6|7443.6|7436.6|0
1694109300000|2023-09-07 17:55:00|7445.8|7438.8|7447.6|7440.6|7448.1|7441.1|7445.8|7438.8|0
1694109600000|2023-09-07 18:00:00|7448.1|7441.1|7448.6|7441.6|7449.1|7442.1|7447.3|7440.3|0
1694109900000|2023-09-07 18:05:00|7448.3|7441.3|7448.1|7441.1|7448.3|7441.3|7446.6|7439.6|0
1694110200000|2023-09-07 18:10:00|7447.8|7440.8|7446.1|7439.1|7448.6|7441.6|7446.1|7439.1|0
1694110500000|2023-09-07 18:15:00|7446.3|7439.3|7446.8|7439.8|7447.6|7440.6|7445.6|7438.6|0
1694110800000|2023-09-07 18:20:00|7446.6|7439.6|7445.3|7438.3|7446.8|7439.8|7445.1|7438.1|0
1694111100000|2023-09-07 18:25:00|7445.6|7438.6|7441.3|7434.3|7445.6|7438.6|7441.3|7434.3|0
1694111400000|2023-09-07 18:30:00|7441.6|7434.6|7441.1|7434.1|7443.1|7436.1|7439.6|7432.6|0
1694111700000|2023-09-07 18:35:00|7440.6|7433.6|7439.3|7432.3|7442.1|7435.1|7439.1|7432.1|0
1694112000000|2023-09-07 18:40:00|7439.6|7432.6|7440.8|7433.8|7441.6|7434.6|7439.3|7432.3|0
1694112300000|2023-09-07 18:45:00|7441.1|7434.1|7440.6|7433.6|7441.1|7434.1|7439.1|7432.1|0
1694112600000|2023-09-07 18:50:00|7440.1|7433.1|7441.6|7434.6|7442.3|7435.3|7440.1|7433.1|0
1694112900000|2023-09-07 18:55:00|7441.8|7434.8|7444.3|7437.3|7444.6|7437.6|7441.6|7434.6|0
1694113200000|2023-09-07 19:00:00|7444.6|7437.6|7444.1|7437.1|7445.6|7438.6|7443.6|7436.6|0
1694113500000|2023-09-07 19:05:00|7443.6|7436.6|7441.6|7434.6|7443.6|7436.6|7440.8|7433.8|0
1694113800000|2023-09-07 19:10:00|7442.1|7435.1|7444.3|7437.3|7444.6|7437.6|7442.1|7435.1|0
1694114100000|2023-09-07 19:15:00|7444.6|7437.6|7445.1|7438.1|7445.6|7438.6|7444.6|7437.6|0
1694114400000|2023-09-07 19:20:00|7445.6|7438.6|7444.3|7437.3|7445.6|7438.6|7443.6|7436.6|0
1694114700000|2023-09-07 19:25:00|7444.1|7437.1|7445.3|7438.3|7445.8|7438.8|7444.1|7437.1|0
1694115000000|2023-09-07 19:30:00|7445.6|7438.6|7444.8|7437.8|7446.3|7439.3|7444.6|7437.6|0
1694115300000|2023-09-07 19:35:00|7445.1|7438.1|7443.1|7436.1|7445.3|7438.3|7442.8|7435.8|0
1694115600000|2023-09-07 19:40:00|7442.8|7435.8|7444.6|7437.6|7444.8|7437.8|7442.6|7435.6|0
1694115900000|2023-09-07 19:45:00|7445.1|7438.1|7448.1|7441.1|7448.1|7441.1|7443.6|7436.6|0
1694116200000|2023-09-07 19:50:00|7448.6|7441.6|7448.1|7441.1|7449.1|7442.1|7444.8|7437.8|0
1694116500000|2023-09-07 19:55:00|7447.3|7440.3|7445.6|7438.6|7448.1|7441.1|7444.6|7437.6|0
1694116800000|2023-09-07 20:00:00|7445.7|7438.7|7445.7|7438.7|7446|7439|7441.7|7434.7|0
1694117100000|2023-09-07 20:05:00|7445.4|7438.4|7446.6|7439.6|7446.6|7439.6|7445.4|7438.4|0
1694117400000|2023-09-07 20:10:00|7446.7|7439.7|7448.4|7441.4|7448.5|7441.5|7446.3|7439.3|0
1694117700000|2023-09-07 20:15:00|7448.3|7441.3|7447.2|7440.2|7448.4|7441.4|7447.2|7440.2|0
1694118000000|2023-09-07 20:20:00|7447.3|7440.3|7448.1|7441.1|7448.1|7441.1|7447.2|7440.2|0
1694118300000|2023-09-07 20:25:00|7448.2|7441.2|7449|7442|7449.3|7442.3|7448.2|7441.2|0
1694118600000|2023-09-07 20:30:00|7449.1|7442.1|7449.3|7442.3|7449.3|7442.3|7449|7442|0
1694118900000|2023-09-07 20:35:00|7449.4|7442.4|7449.3|7442.3|7449.5|7442.5|7449|7442|0
1694119200000|2023-09-07 20:40:00|7449.2|7442.2|7449|7442|7449.3|7442.3|7448.7|7441.7|0
1694119500000|2023-09-07 20:45:00|7448.9|7441.9|7449|7442|7449.3|7442.3|7448.7|7441.7|0
1694119800000|2023-09-07 20:50:00|7449.1|7442.1|7448.2|7441.2|7449.2|7442.2|7448.2|7441.2|0
1694120100000|2023-09-07 20:55:00|7448.3|7441.3|7448.3|7441.3|7448.6|7441.6|7448.2|7441.2|0
1694120400000|2023-09-07 21:00:00|7448.2|7441.2|7448.1|7441.1|7448.2|7441.2|7447.9|7440.9|0
1694120700000|2023-09-07 21:05:00|7448.2|7441.2|7448.2|7441.2|7448.3|7441.3|7448.2|7441.2|0
1694121000000|2023-09-07 21:10:00|7448.3|7441.3|7448.3|7441.3|7448.3|7441.3|7448.2|7441.2|0
1694121300000|2023-09-07 21:15:00|7448.2|7441.2|7448.3|7441.3|7448.3|7441.3|7448.2|7441.2|0
1694121600000|2023-09-07 21:20:00|7448.2|7441.2|7448.4|7441.4|7448.4|7441.4|7448|7441|0
1694121900000|2023-09-07 21:25:00|7448.5|7441.5|7448.5|7441.5|7448.5|7441.5|7448.5|7441.5|0
1694122200000|2023-09-07 21:30:00|7449|7442|7449.2|7442.2|7449.2|7442.2|7449|7442|0
1694122500000|2023-09-07 21:35:00|7449.1|7442.1|7449.5|7442.5|7449.7|7442.7|7449.1|7442.1|0
1694122800000|2023-09-07 21:40:00|7449.6|7442.6|7449.3|7442.3|7450.1|7443.1|7449.3|7442.3|0
1694123100000|2023-09-07 21:45:00|7449.2|7442.2|7449.6|7442.6|7449.8|7442.8|7449|7442|0
1694123400000|2023-09-07 21:50:00|7449.2|7442.2|7449|7442|7449.3|7442.3|7448.8|7441.8|0
1694123700000|2023-09-07 21:55:00|7449.1|7442.1|7449.5|7442.5|7450.2|7443.2|7449.1|7442.1|0
1694124000000|2023-09-07 22:00:00|7449.9|7442.9|7449.6|7442.6|7449.9|7442.9|7449|7442|0
1694124300000|2023-09-07 22:05:00|7449.5|7442.5|7450.7|7443.7|7450.8|7443.8|7449.3|7442.3|0
1694124600000|2023-09-07 22:10:00|7450.5|7443.5|7451|7444|7451.3|7444.3|7450.5|7443.5|0
1694124900000|2023-09-07 22:15:00|7450.7|7443.7|7450.5|7443.5|7450.7|7443.7|7450.5|7443.5|0
1694125200000|2023-09-07 22:20:00|7450.6|7443.6|7450.7|7443.7|7450.7|7443.7|7449.9|7442.9|0
1694125500000|2023-09-07 22:25:00|7450.6|7443.6|7451|7444|7451|7444|7450.4|7443.4|0
1694125800000|2023-09-07 22:30:00|7450.7|7443.7|7450.7|7443.7|7451.1|7444.1|7450.7|7443.7|0
1694126100000|2023-09-07 22:35:00|7450.8|7443.8|7450.7|7443.7|7451.1|7444.1|7450.7|7443.7|0
1694126400000|2023-09-07 22:40:00|7450.8|7443.8|7450.8|7443.8|7451.1|7444.1|7450.8|7443.8|0
1694126700000|2023-09-07 22:45:00|7450.9|7443.9|7450.8|7443.8|7451.1|7444.1|7450.8|7443.8|0
1694127000000|2023-09-07 22:50:00|7450.7|7443.7|7451.1|7444.1|7451.1|7444.1|7450.3|7443.3|0
1694127300000|2023-09-07 22:55:00|7451|7444|7451.5|7444.5|7451.5|7444.5|7450.7|7443.7|0
1694127600000|2023-09-07 23:00:00|7451.4|7444.4|7450|7443|7451.4|7444.4|7450|7443|0
1694127900000|2023-09-07 23:05:00|7449.9|7442.9|7450|7443|7450.3|7443.3|7449.4|7442.4|0
1694128200000|2023-09-07 23:10:00|7449.9|7442.9|7449.8|7442.8|7450|7443|7449.1|7442.1|0
1694128500000|2023-09-07 23:15:00|7449.7|7442.7|7449.6|7442.6|7450|7443|7449.2|7442.2|0
1694128800000|2023-09-07 23:20:00|7449.5|7442.5|7448.5|7441.5|7449.5|7442.5|7448.5|7441.5|0
1694129100000|2023-09-07 23:25:00|7448.4|7441.4|7448.5|7441.5|7448.5|7441.5|7447.9|7440.9|0
1694129400000|2023-09-07 23:30:00|7448.6|7441.6|7449.6|7442.6|7450|7443|7448.6|7441.6|0
1694129700000|2023-09-07 23:35:00|7449.5|7442.5|7450|7443|7450|7443|7449.3|7442.3|0
1694130000000|2023-09-07 23:40:00|7450.1|7443.1|7451.1|7444.1|7451.1|7444.1|7450.1|7443.1|0
1694130300000|2023-09-07 23:45:00|7451.2|7444.2|7450.1|7443.1|7451.4|7444.4|7449.8|7442.8|0
1694130600000|2023-09-07 23:50:00|7450.2|7443.2|7450.4|7443.4|7450.7|7443.7|7450|7443|0
1694130900000|2023-09-07 23:55:00|7450.5|7443.5|7450.2|7443.2|7450.8|7443.8|7449.8|7442.8|0
1694131200000|2023-09-08 00:00:00|7450.3|7443.3|7445.7|7438.7|7450.8|7443.8|7445.7|7438.7|0
1694131500000|2023-09-08 00:05:00|7445.5|7438.5|7444.5|7437.5|7446|7439|7444.5|7437.5|0
1694131800000|2023-09-08 00:10:00|7444.2|7437.2|7445|7438|7445.2|7438.2|7444.2|7437.2|0
1694132100000|2023-09-08 00:15:00|7444.7|7437.7|7448.5|7441.5|7448.5|7441.5|7444|7437|0
1694132400000|2023-09-08 00:20:00|7449|7442|7445.7|7438.7|7449.7|7442.7|7445.2|7438.2|0
1694132700000|2023-09-08 00:25:00|7445.5|7438.5|7439|7432|7445.5|7438.5|7438.2|7431.2|0
1694133000000|2023-09-08 00:30:00|7438.7|7431.7|7435.5|7428.5|7438.7|7431.7|7435.2|7428.2|0
1694133300000|2023-09-08 00:35:00|7435.7|7428.7|7435|7428|7436.2|7429.2|7434.5|7427.5|0
1694133600000|2023-09-08 00:40:00|7435.2|7428.2|7434.5|7427.5|7435.7|7428.7|7434.5|7427.5|0
1694133900000|2023-09-08 00:45:00|7434.7|7427.7|7438.7|7431.7|7438.7|7431.7|7434.5|7427.5|0
1694134200000|2023-09-08 00:50:00|7439|7432|7440.7|7433.7|7441.5|7434.5|7439|7432|0
1694134500000|2023-09-08 00:55:00|7441|7434|7441.7|7434.7|7441.7|7434.7|7440|7433|0
1694134800000|2023-09-08 01:00:00|7441.5|7434.5|7443.2|7436.2|7443.2|7436.2|7441.5|7434.5|0
1694135100000|2023-09-08 01:05:00|7443|7436|7442.2|7435.2|7443|7436|7440.7|7433.7|0
1694135400000|2023-09-08 01:10:00|7442.5|7435.5|7442.2|7435.2|7442.7|7435.7|7441.5|7434.5|0
1694135700000|2023-09-08 01:15:00|7441.5|7434.5|7438.5|7431.5|7441.5|7434.5|7435.5|7428.5|0
1694136000000|2023-09-08 01:20:00|7438.7|7431.7|7436.7|7429.7|7440.2|7433.2|7436.5|7429.5|0
1694136300000|2023-09-08 01:25:00|7436.5|7429.5|7436.2|7429.2|7438.2|7431.2|7436.2|7429.2|0
1694136600000|2023-09-08 01:30:00|7435.7|7428.7|7436.5|7429.5|7438.2|7431.2|7435.7|7428.7|0
1694136900000|2023-09-08 01:35:00|7436.7|7429.7|7439.2|7432.2|7440.7|7433.7|7436.5|7429.5|0
1694137200000|2023-09-08 01:40:00|7439|7432|7440|7433|7440.7|7433.7|7438.5|7431.5|0
1694137500000|2023-09-08 01:45:00|7439.7|7432.7|7439|7432|7440|7433|7439|7432|0
1694137800000|2023-09-08 01:50:00|7438.7|7431.7|7440.2|7433.2|7442|7435|7438.7|7431.7|0
1694138100000|2023-09-08 01:55:00|7440.7|7433.7|7439.7|7432.7|7440.7|7433.7|7439.7|7432.7|0
1694138400000|2023-09-08 02:00:00|7440|7433|7439.2|7432.2|7440.5|7433.5|7439.2|7432.2|0
1694138700000|2023-09-08 02:05:00|7439.5|7432.5|7441|7434|7442.5|7435.5|7439.2|7432.2|0
1694139000000|2023-09-08 02:10:00|7440.7|7433.7|7441.7|7434.7|7443|7436|7440.7|7433.7|0
1694139300000|2023-09-08 02:15:00|7441.2|7434.2|7440.7|7433.7|7441.7|7434.7|7439.5|7432.5|0
1694139600000|2023-09-08 02:20:00|7441|7434|7442.7|7435.7|7442.7|7435.7|7441|7434|0
1694139900000|2023-09-08 02:25:00|7442.5|7435.5|7444|7437|7444.2|7437.2|7442.5|7435.5|0
1694140200000|2023-09-08 02:30:00|7444.2|7437.2|7444.2|7437.2|7444.5|7437.5|7443.2|7436.2|0
1694140500000|2023-09-08 02:35:00|7444.5|7437.5|7445.7|7438.7|7446|7439|7444.2|7437.2|0
1694140800000|2023-09-08 02:40:00|7445.5|7438.5|7443.2|7436.2|7445.5|7438.5|7443.2|7436.2|0
1694141100000|2023-09-08 02:45:00|7443|7436|7443.5|7436.5|7443.7|7436.7|7443|7436|0
1694141400000|2023-09-08 02:50:00|7444|7437|7443.2|7436.2|7444|7437|7443|7436|0
1694141700000|2023-09-08 02:55:00|7443|7436|7442.7|7435.7|7443|7436|7442.2|7435.2|0
1694142000000|2023-09-08 03:00:00|7443|7436|7442.2|7435.2|7443.2|7436.2|7442|7435|0
1694142300000|2023-09-08 03:05:00|7442|7435|7440.7|7433.7|7442.2|7435.2|7440.5|7433.5|0
1694142600000|2023-09-08 03:10:00|7441|7434|7441.7|7434.7|7442.2|7435.2|7440.7|7433.7|0
1694142900000|2023-09-08 03:15:00|7442|7435|7442.2|7435.2|7442.5|7435.5|7442|7435|0
1694143200000|2023-09-08 03:20:00|7442|7435|7441.7|7434.7|7442.2|7435.2|7441.7|7434.7|0
1694143500000|2023-09-08 03:25:00|7441.5|7434.5|7441.7|7434.7|7441.7|7434.7|7441.2|7434.2|0
1694143800000|2023-09-08 03:30:00|7441.5|7434.5|7441.7|7434.7|7442.2|7435.2|7441.5|7434.5|0
1694144100000|2023-09-08 03:35:00|7442|7435|7444.7|7437.7|7444.7|7437.7|7441.7|7434.7|0
1694144400000|2023-09-08 03:40:00|7444.5|7437.5|7443.7|7436.7|7444.5|7437.5|7443|7436|0
1694144700000|2023-09-08 03:45:00|7443.2|7436.2|7443.7|7436.7|7444|7437|7443|7436|0
1694145000000|2023-09-08 03:50:00|7444|7437|7444.2|7437.2|7444.5|7437.5|7444|7437|0
1694145300000|2023-09-08 03:55:00|7444|7437|7444|7437|7444.5|7437.5|7443.2|7436.2|0
1694145600000|2023-09-08 04:00:00|7443.7|7436.7|7441.5|7434.5|7443.7|7436.7|7441|7434|0
1694145900000|2023-09-08 04:05:00|7441|7434|7440.2|7433.2|7443.7|7436.7|7440.2|7433.2|0
1694146200000|2023-09-08 04:10:00|7440.7|7433.7|7441.7|7434.7|7442.5|7435.5|7440.2|7433.2|0
1694146500000|2023-09-08 04:15:00|7442.2|7435.2|7443|7436|7443.7|7436.7|7442.2|7435.2|0
1694146800000|2023-09-08 04:20:00|7442.7|7435.7|7443|7436|7443.2|7436.2|7442.2|7435.2|0
1694147100000|2023-09-08 04:25:00|7442.7|7435.7|7443.5|7436.5|7443.7|7436.7|7442.2|7435.2|0
1694147400000|2023-09-08 04:30:00|7443.2|7436.2|7441.5|7434.5|7443.2|7436.2|7441.2|7434.2|0
1694147700000|2023-09-08 04:35:00|7441.2|7434.2|7440.5|7433.5|7441.7|7434.7|7440.5|7433.5|0
1694148000000|2023-09-08 04:40:00|7439.7|7432.7|7440|7433|7440.2|7433.2|7438.7|7431.7|0
1694148300000|2023-09-08 04:45:00|7439.7|7432.7|7439.5|7432.5|7440|7433|7439|7432|0
1694148600000|2023-09-08 04:50:00|7439.2|7432.2|7439|7432|7439.2|7432.2|7438.2|7431.2|0
1694148900000|2023-09-08 04:55:00|7439.2|7432.2|7439|7432|7439.5|7432.5|7438.5|7431.5|0
1694149200000|2023-09-08 05:00:00|7439.2|7432.2|7440|7433|7440.5|7433.5|7439.2|7432.2|0
1694149500000|2023-09-08 05:05:00|7440.5|7433.5|7440|7433|7440.5|7433.5|7439.7|7432.7|0
1694149800000|2023-09-08 05:10:00|7440.5|7433.5|7440.2|7433.2|7441|7434|7440|7433|0
1694150100000|2023-09-08 05:15:00|7440|7433|7442.7|7435.7|7445.7|7438.7|7439.5|7432.5|0
1694150400000|2023-09-08 05:20:00|7442.5|7435.5|7447.2|7440.2|7447.7|7440.7|7442.2|7435.2|0
1694150700000|2023-09-08 05:25:00|7447.5|7440.5|7448.2|7441.2|7449.2|7442.2|7447.2|7440.2|0
1694151000000|2023-09-08 05:30:00|7448|7441|7451.7|7444.7|7454|7447|7447.7|7440.7|0
1694151300000|2023-09-08 05:35:00|7451.5|7444.5|7448.2|7441.2|7451.5|7444.5|7448.2|7441.2|0
1694151600000|2023-09-08 05:40:00|7448.5|7441.5|7450.2|7443.2|7450.7|7443.7|7448.5|7441.5|0
1694151900000|2023-09-08 05:45:00|7450|7443|7450.2|7443.2|7451.2|7444.2|7450|7443|0
1694152200000|2023-09-08 05:50:00|7449.7|7442.7|7454.2|7447.2|7456.2|7449.2|7449.7|7442.7|0
1694152500000|2023-09-08 05:55:00|7454.5|7447.5|7456|7449|7457.5|7450.5|7454.5|7447.5|0
1694152800000|2023-09-08 06:00:00|7454.7|7447.7|7456.5|7449.5|7456.7|7449.7|7453.2|7446.2|0
1694153100000|2023-09-08 06:05:00|7456.7|7449.7|7460.2|7453.2|7461|7454|7456.5|7449.5|0
1694153400000|2023-09-08 06:10:00|7460.5|7453.5|7461|7454|7462|7455|7460.2|7453.2|0
1694153700000|2023-09-08 06:15:00|7461.5|7454.5|7459|7452|7462|7455|7458.2|7451.2|0
1694154000000|2023-09-08 06:20:00|7459.2|7452.2|7459.2|7452.2|7462|7455|7459|7452|0
1694154300000|2023-09-08 06:25:00|7459|7452|7460.7|7453.7|7461.7|7454.7|7458.5|7451.5|0
1694154600000|2023-09-08 06:30:00|7460.5|7453.5|7457.7|7450.7|7461.7|7454.7|7457|7450|0
1694154900000|2023-09-08 06:35:00|7458|7451|7457.7|7450.7|7459.7|7452.7|7456.7|7449.7|0
1694155200000|2023-09-08 06:40:00|7458|7451|7456.2|7449.2|7458|7451|7455|7448|0
1694155500000|2023-09-08 06:45:00|7456.5|7449.5|7458|7451|7459|7452|7456.5|7449.5|0
1694155800000|2023-09-08 06:50:00|7458.2|7451.2|7456|7449|7458.7|7451.7|7454.5|7447.5|0
1694156100000|2023-09-08 06:55:00|7455.5|7448.5|7459.2|7452.2|7461|7454|7454.5|7447.5|0
1694156400000|2023-09-08 07:00:00|7460.7|7453.7|7465.7|7458.7|7466.2|7459.2|7453|7446|0
1694156700000|2023-09-08 07:05:00|7466|7459|7458.7|7451.7|7470.5|7463.5|7453.7|7446.7|0
1694157000000|2023-09-08 07:10:00|7459|7452|7457.2|7450.2|7461|7454|7457|7450|0
1694157300000|2023-09-08 07:15:00|7457.5|7450.5|7461.5|7454.5|7462.7|7455.7|7453.5|7446.5|0
1694157600000|2023-09-08 07:20:00|7461|7454|7463|7456|7465.7|7458.7|7459.7|7452.7|0
1694157900000|2023-09-08 07:25:00|7462.5|7455.5|7453|7446|7462.5|7455.5|7452|7445|0
1694158200000|2023-09-08 07:30:00|7453.2|7446.2|7449|7442|7454.7|7447.7|7446.5|7439.5|0
1694158500000|2023-09-08 07:35:00|7448.7|7441.7|7451|7444|7452.5|7445.5|7445.5|7438.5|0
1694158800000|2023-09-08 07:40:00|7451.5|7444.5|7451.6|7444.6|7453.6|7446.6|7449.6|7442.6|0
1694159100000|2023-09-08 07:45:00|7451.1|7444.1|7455.8|7448.8|7456.8|7449.8|7450.3|7443.3|0
1694159400000|2023-09-08 07:50:00|7455.6|7448.6|7454.8|7447.8|7456.1|7449.1|7452.1|7445.1|0
1694159700000|2023-09-08 07:55:00|7454.6|7447.6|7451.8|7444.8|7456.1|7449.1|7451.3|7444.3|0
1694160000000|2023-09-08 08:00:00|7452.1|7445.1|7449.8|7442.8|7457.1|7450.1|7446.1|7439.1|0
1694160300000|2023-09-08 08:05:00|7449.6|7442.6|7440.8|7433.8|7453.3|7446.3|7440.3|7433.3|0
1694160600000|2023-09-08 08:10:00|7441.1|7434.1|7435.1|7428.1|7441.1|7434.1|7433.3|7426.3|0
1694160900000|2023-09-08 08:15:00|7434.6|7427.6|7419.8|7412.8|7434.6|7427.6|7419.8|7412.8|0
1694161200000|2023-09-08 08:20:00|7419.6|7412.6|7418.1|7411.1|7424.1|7417.1|7414.8|7407.8|0
1694161500000|2023-09-08 08:25:00|7418.3|7411.3|7422.6|7415.6|7425.3|7418.3|7416.1|7409.1|0
1694161800000|2023-09-08 08:30:00|7421.3|7414.3|7414.3|7407.3|7422.1|7415.1|7413.8|7406.8|0
1694162100000|2023-09-08 08:35:00|7414.6|7407.6|7415.8|7408.8|7418.1|7411.1|7410.6|7403.6|0
1694162400000|2023-09-08 08:40:00|7416.1|7409.1|7421.1|7414.1|7421.6|7414.6|7415.1|7408.1|0
1694162700000|2023-09-08 08:45:00|7420.8|7413.8|7420.8|7413.8|7427.3|7420.3|7415.6|7408.6|0
1694163000000|2023-09-08 08:50:00|7421.1|7414.1|7417.1|7410.1|7421.6|7414.6|7415.3|7408.3|0
1694163300000|2023-09-08 08:55:00|7416.8|7409.8|7415.6|7408.6|7419.1|7412.1|7413.1|7406.1|0
1694163600000|2023-09-08 09:00:00|7414.6|7407.6|7407.1|7400.1|7417.1|7410.1|7404.1|7397.1|0
1694163900000|2023-09-08 09:05:00|7407.6|7400.6|7409.6|7402.6|7412.8|7405.8|7405.3|7398.3|0
1694164200000|2023-09-08 09:10:00|7409.8|7402.8|7414.6|7407.6|7415.1|7408.1|7408.3|7401.3|0
1694164500000|2023-09-08 09:15:00|7414.1|7407.1|7410.6|7403.6|7415.1|7408.1|7407.1|7400.1|0
1694164800000|2023-09-08 09:20:00|7411.1|7404.1|7413.6|7406.6|7417.1|7410.1|7410.1|7403.1|0
1694165100000|2023-09-08 09:25:00|7413.3|7406.3|7412.8|7405.8|7415.3|7408.3|7409.6|7402.6|0
1694165400000|2023-09-08 09:30:00|7412.1|7405.1|7413.6|7406.6|7415.1|7408.1|7408.1|7401.1|0
1694165700000|2023-09-08 09:35:00|7413.8|7406.8|7413.1|7406.1|7413.8|7406.8|7408.6|7401.6|0
1694166000000|2023-09-08 09:40:00|7412.8|7405.8|7420.1|7413.1|7421.6|7414.6|7412.1|7405.1|0
1694166300000|2023-09-08 09:45:00|7419.6|7412.6|7421.3|7414.3|7422.6|7415.6|7417.1|7410.1|0
1694166600000|2023-09-08 09:50:00|7421.6|7414.6|7416.6|7409.6|7421.6|7414.6|7414.3|7407.3|0
1694166900000|2023-09-08 09:55:00|7417.3|7410.3|7412.1|7405.1|7418.3|7411.3|7411.3|7404.3|0
1694167200000|2023-09-08 10:00:00|7411.8|7404.8|7411.6|7404.6|7414.1|7407.1|7409.6|7402.6|0
1694167500000|2023-09-08 10:05:00|7411.3|7404.3|7419.6|7412.6|7419.6|7412.6|7407.6|7400.6|0
1694167800000|2023-09-08 10:10:00|7419.3|7412.3|7421.3|7414.3|7423.3|7416.3|7419.1|7412.1|0
1694168100000|2023-09-08 10:15:00|7421.1|7414.1|7423.6|7416.6|7424.8|7417.8|7418.3|7411.3|0
1694168400000|2023-09-08 10:20:00|7423.8|7416.8|7428.8|7421.8|7431.8|7424.8|7423.6|7416.6|0
1694168700000|2023-09-08 10:25:00|7429.1|7422.1|7430.8|7423.8|7431.1|7424.1|7427.3|7420.3|0
1694169000000|2023-09-08 10:30:00|7431.1|7424.1|7435.6|7428.6|7435.6|7428.6|7429.8|7422.8|0
1694169300000|2023-09-08 10:35:00|7435.8|7428.8|7438.8|7431.8|7443.6|7436.6|7435.3|7428.3|0
1694169600000|2023-09-08 10:40:00|7439.1|7432.1|7436.8|7429.8|7442.1|7435.1|7436.8|7429.8|0
1694169900000|2023-09-08 10:45:00|7437.1|7430.1|7437.6|7430.6|7440.6|7433.6|7434.3|7427.3|0
1694170200000|2023-09-08 10:50:00|7437.8|7430.8|7442.8|7435.8|7443.1|7436.1|7437.1|7430.1|0
1694170500000|2023-09-08 10:55:00|7442.6|7435.6|7440.8|7433.8|7443.3|7436.3|7439.1|7432.1|0
1694170800000|2023-09-08 11:00:00|7441.6|7434.6|7437.1|7430.1|7443.6|7436.6|7436.6|7429.6|0
1694171100000|2023-09-08 11:05:00|7436.6|7429.6|7441.1|7434.1|7443.1|7436.1|7436.6|7429.6|0
1694171400000|2023-09-08 11:10:00|7441.3|7434.3|7437.8|7430.8|7441.3|7434.3|7437.1|7430.1|0
1694171700000|2023-09-08 11:15:00|7438.1|7431.1|7437.8|7430.8|7441.1|7434.1|7436.6|7429.6|0
1694172000000|2023-09-08 11:20:00|7438.1|7431.1|7433.6|7426.6|7440.6|7433.6|7433.6|7426.6|0
1694172300000|2023-09-08 11:25:00|7433.3|7426.3|7434.6|7427.6|7436.3|7429.3|7432.3|7425.3|0
1694172600000|2023-09-08 11:30:00|7434.1|7427.1|7436.1|7429.1|7436.6|7429.6|7432.8|7425.8|0
1694172900000|2023-09-08 11:35:00|7435.6|7428.6|7431.1|7424.1|7437.6|7430.6|7429.3|7422.3|0
1694173200000|2023-09-08 11:40:00|7431.6|7424.6|7433.4|7426.4|7436.4|7429.4|7430.9|7423.9|0
1694173500000|2023-09-08 11:45:00|7432.9|7425.9|7434.4|7427.4|7435.4|7428.4|7429.1|7422.1|0
1694173800000|2023-09-08 11:50:00|7434.6|7427.6|7436.6|7429.6|7438.6|7431.6|7433.9|7426.9|0
1694174100000|2023-09-08 11:55:00|7436.4|7429.4|7437.4|7430.4|7437.4|7430.4|7435.9|7428.9|0
1694174400000|2023-09-08 12:00:00|7436.9|7429.9|7438.9|7431.9|7441.9|7434.9|7435.9|7428.9|0
1694174700000|2023-09-08 12:05:00|7439.1|7432.1|7441.9|7434.9|7441.9|7434.9|7438.9|7431.9|0
1694175000000|2023-09-08 12:10:00|7441.4|7434.4|7442.9|7435.9|7444.1|7437.1|7440.9|7433.9|0
1694175300000|2023-09-08 12:15:00|7443.4|7436.4|7446.4|7439.4|7446.9|7439.9|7442.4|7435.4|0
1694175600000|2023-09-08 12:20:00|7446.1|7439.1|7448.1|7441.1|7449.9|7442.9|7446.1|7439.1|0
1694175900000|2023-09-08 12:25:00|7448.4|7441.4|7450.1|7443.1|7450.4|7443.4|7447.1|7440.1|0
1694176200000|2023-09-08 12:30:00|7451.4|7444.4|7454.9|7447.9|7455.1|7448.1|7451.4|7444.4|0
1694176500000|2023-09-08 12:35:00|7455.1|7448.1|7451.9|7444.9|7456.4|7449.4|7451.4|7444.4|0
1694176800000|2023-09-08 12:40:00|7452.1|7445.1|7454.6|7447.6|7454.9|7447.9|7450.9|7443.9|0
1694177100000|2023-09-08 12:45:00|7454.9|7447.9|7453.4|7446.4|7458.6|7451.6|7452.6|7445.6|0
1694177400000|2023-09-08 12:50:00|7452.9|7445.9|7451.9|7444.9|7453.1|7446.1|7450.4|7443.4|0
1694177700000|2023-09-08 12:55:00|7452.1|7445.1|7450.4|7443.4|7452.4|7445.4|7448.9|7441.9|0
1694178000000|2023-09-08 13:00:00|7450.1|7443.1|7455.4|7448.4|7455.4|7448.4|7447.4|7440.4|0
1694178300000|2023-09-08 13:05:00|7455.1|7448.1|7448.9|7441.9|7455.1|7448.1|7447.9|7440.9|0
1694178600000|2023-09-08 13:10:00|7448.4|7441.4|7448.1|7441.1|7451.9|7444.9|7447.1|7440.1|0
1694178900000|2023-09-08 13:15:00|7447.9|7440.9|7453.4|7446.4|7454.6|7447.6|7447.9|7440.9|0
1694179200000|2023-09-08 13:20:00|7453.1|7446.1|7450.9|7443.9|7453.9|7446.9|7450.1|7443.1|0
1694179500000|2023-09-08 13:25:00|7451.1|7444.1|7454.4|7447.4|7455.4|7448.4|7449.9|7442.9|0
1694179800000|2023-09-08 13:30:00|7454.6|7447.6|7450.6|7443.6|7456.9|7449.9|7449.1|7442.1|0
1694180100000|2023-09-08 13:35:00|7450.4|7443.4|7450.9|7443.9|7454.1|7447.1|7448.4|7441.4|0
1694180400000|2023-09-08 13:40:00|7451.4|7444.4|7447.4|7440.4|7452.9|7445.9|7446.4|7439.4|0
1694180700000|2023-09-08 13:45:00|7447.6|7440.6|7449.4|7442.4|7449.4|7442.4|7444.9|7437.9|0
1694181000000|2023-09-08 13:50:00|7449.6|7442.6|7450.6|7443.6|7453.4|7446.4|7448.9|7441.9|0
1694181300000|2023-09-08 13:55:00|7450.4|7443.4|7458.4|7451.4|7458.4|7451.4|7448.4|7441.4|0
1694181600000|2023-09-08 14:00:00|7458.9|7451.9|7467.9|7460.9|7468.4|7461.4|7458.4|7451.4|0
1694181900000|2023-09-08 14:05:00|7468.4|7461.4|7461.1|7454.1|7471.9|7464.9|7461.1|7454.1|0
1694182200000|2023-09-08 14:10:00|7460.7|7453.7|7467.2|7460.2|7467.2|7460.2|7460.7|7453.7|0
1694182500000|2023-09-08 14:15:00|7467.5|7460.5|7468.2|7461.2|7469.2|7462.2|7466|7459|0
1694182800000|2023-09-08 14:20:00|7468.5|7461.5|7472.7|7465.7|7475|7468|7467.5|7460.5|0
1694183100000|2023-09-08 14:25:00|7473|7466|7474.5|7467.5|7475.5|7468.5|7470.7|7463.7|0
1694183400000|2023-09-08 14:30:00|7474.2|7467.2|7470.2|7463.2|7476.2|7469.2|7468.5|7461.5|0
1694183700000|2023-09-08 14:35:00|7470.5|7463.5|7470.7|7463.7|7473.2|7466.2|7469.5|7462.5|0
1694184000000|2023-09-08 14:40:00|7470.5|7463.5|7471.7|7464.7|7472.5|7465.5|7468.5|7461.5|0
1694184300000|2023-09-08 14:45:00|7472|7465|7471.2|7464.2|7473|7466|7469.2|7462.2|0
1694184600000|2023-09-08 14:50:00|7471.5|7464.5|7479.5|7472.5|7480.2|7473.2|7471.2|7464.2|0
1694184900000|2023-09-08 14:55:00|7479|7472|7476.7|7469.7|7481|7474|7476.5|7469.5|0
1694185200000|2023-09-08 15:00:00|7476.5|7469.5|7479.5|7472.5|7482.2|7475.2|7476.5|7469.5|0
1694185500000|2023-09-08 15:05:00|7479.7|7472.7|7477.5|7470.5|7481.5|7474.5|7476.5|7469.5|0
1694185800000|2023-09-08 15:10:00|7478|7471|7484|7477|7484.7|7477.7|7477.2|7470.2|0
1694186100000|2023-09-08 15:15:00|7484.2|7477.2|7483|7476|7484.7|7477.7|7482|7475|0
1694186400000|2023-09-08 15:20:00|7483.2|7476.2|7480.5|7473.5|7484.5|7477.5|7479.5|7472.5|0
1694186700000|2023-09-08 15:25:00|7480|7473|7481.5|7474.5|7484|7477|7480|7473|0
1694187000000|2023-09-08 15:30:00|7482.5|7475.5|7482.5|7475.5|7486.5|7479.5|7481.5|7474.5|0
1694187300000|2023-09-08 15:35:00|7482|7475|7482.5|7475.5|7483|7476|7481|7474|0
1694187600000|2023-09-08 15:40:00|7482|7475|7481.5|7474.5|7483|7476|7481|7474|0
1694187900000|2023-09-08 15:45:00|7481|7474|7482.5|7475.5|7483.5|7476.5|7480.5|7473.5|0
1694188200000|2023-09-08 15:50:00|7482|7475|7481|7474|7482.5|7475.5|7480|7473|0
1694188500000|2023-09-08 15:55:00|7480.7|7473.7|7478|7471|7481.5|7474.5|7476.5|7469.5|0
1694188800000|2023-09-08 16:00:00|7478.5|7471.5|7480.7|7473.7|7480.7|7473.7|7477.5|7470.5|0
1694189100000|2023-09-08 16:05:00|7481|7474|7484.5|7477.5|7484.5|7477.5|7480.7|7473.7|0
1694189400000|2023-09-08 16:10:00|7484.2|7477.2|7487|7480|7487.7|7480.7|7484.2|7477.2|0
1694189700000|2023-09-08 16:15:00|7487.5|7480.5|7489.5|7482.5|7489.5|7482.5|7487.2|7480.2|0
1694190000000|2023-09-08 16:20:00|7489.2|7482.2|7495|7488|7495.5|7488.5|7489|7482|0
1694190300000|2023-09-08 16:25:00|7494.5|7487.5|7491.7|7484.7|7494.5|7487.5|7491.5|7484.5|0
1694190600000|2023-09-08 16:30:00|7491.5|7484.5|7488.5|7481.5|7491.5|7484.5|7486.5|7479.5|0
1694190900000|2023-09-08 16:35:00|7488.2|7481.2|7488|7481|7488.5|7481.5|7487|7480|0
1694191200000|2023-09-08 16:40:00|7488.2|7481.2|7491.5|7484.5|7491.5|7484.5|7488|7481|0
1694191500000|2023-09-08 16:45:00|7492|7485|7491|7484|7492|7485|7490.5|7483.5|0
1694191800000|2023-09-08 16:50:00|7490.7|7483.7|7491.5|7484.5|7492|7485|7490|7483|0
1694192100000|2023-09-08 16:55:00|7491.2|7484.2|7492|7485|7493|7486|7491|7484|0
1694192400000|2023-09-08 17:00:00|7491.7|7484.7|7490|7483|7492|7485|7489.5|7482.5|0
1694192700000|2023-09-08 17:05:00|7489.7|7482.7|7490.5|7483.5|7490.5|7483.5|7489.5|7482.5|0
1694193000000|2023-09-08 17:10:00|7490.2|7483.2|7490|7483|7490.5|7483.5|7489.5|7482.5|0
1694193300000|2023-09-08 17:15:00|7490.5|7483.5|7493|7486|7493|7486|7490.5|7483.5|0
1694193600000|2023-09-08 17:20:00|7493.5|7486.5|7491|7484|7494|7487|7491|7484|0
1694193900000|2023-09-08 17:25:00|7490.5|7483.5|7489|7482|7490.5|7483.5|7488|7481|0
1694194200000|2023-09-08 17:30:00|7489.2|7482.2|7488.5|7481.5|7490|7483|7488|7481|0
1694194500000|2023-09-08 17:35:00|7488.7|7481.7|7489|7482|7489.5|7482.5|7488|7481|0
1694194800000|2023-09-08 17:40:00|7489.2|7482.2|7489|7482|7490|7483|7488.5|7481.5|0
1694195100000|2023-09-08 17:45:00|7488.7|7481.7|7489|7482|7489.5|7482.5|7488.7|7481.7|0
1694195400000|2023-09-08 17:50:00|7489.5|7482.5|7488.2|7481.2|7489.5|7482.5|7487.2|7480.2|0
1694195700000|2023-09-08 17:55:00|7488.5|7481.5|7490.2|7483.2|7490.7|7483.7|7488|7481|0
1694196000000|2023-09-08 18:00:00|7490.5|7483.5|7493|7486|7493|7486|7490.2|7483.2|0
1694196300000|2023-09-08 18:05:00|7493.2|7486.2|7492|7485|7494|7487|7491.5|7484.5|0
1694196600000|2023-09-08 18:10:00|7491.7|7484.7|7486.2|7479.2|7491.7|7484.7|7485|7478|0
1694196900000|2023-09-08 18:15:00|7486|7479|7488.2|7481.2|7488.5|7481.5|7485.5|7478.5|0
1694197200000|2023-09-08 18:20:00|7488|7481|7488|7481|7489.2|7482.2|7487.2|7480.2|0
1694197500000|2023-09-08 18:25:00|7488.5|7481.5|7485.5|7478.5|7488.5|7481.5|7485|7478|0
1694197800000|2023-09-08 18:30:00|7485.7|7478.7|7484.7|7477.7|7486|7479|7484.2|7477.2|0
1694198100000|2023-09-08 18:35:00|7485|7478|7484|7477|7487|7480|7483.7|7476.7|0
1694198400000|2023-09-08 18:40:00|7484.5|7477.5|7488.2|7481.2|7489|7482|7484.2|7477.2|0
1694198700000|2023-09-08 18:45:00|7488.5|7481.5|7487.5|7480.5|7489.2|7482.2|7487.2|7480.2|0
1694199000000|2023-09-08 18:50:00|7487.7|7480.7|7487.7|7480.7|7489|7482|7487|7480|0
1694199300000|2023-09-08 18:55:00|7487.5|7480.5|7487|7480|7487.7|7480.7|7486|7479|0
1694199600000|2023-09-08 19:00:00|7486.7|7479.7|7484.5|7477.5|7486.7|7479.7|7484|7477|0
1694199900000|2023-09-08 19:05:00|7484.2|7477.2|7486|7479|7487|7480|7484.2|7477.2|0
1694200200000|2023-09-08 19:10:00|7486.2|7479.2|7486.7|7479.7|7487.5|7480.5|7485.5|7478.5|0
1694200500000|2023-09-08 19:15:00|7486.5|7479.5|7486|7479|7487.5|7480.5|7485.5|7478.5|0
1694200800000|2023-09-08 19:20:00|7485.7|7478.7|7485.2|7478.2|7486|7479|7483.5|7476.5|0
1694201100000|2023-09-08 19:25:00|7485|7478|7485|7478|7486.5|7479.5|7484.2|7477.2|0
1694201400000|2023-09-08 19:30:00|7484.5|7477.5|7488.2|7481.2|7488.5|7481.5|7484|7477|0
1694201700000|2023-09-08 19:35:00|7488.5|7481.5|7487.7|7480.7|7488.5|7481.5|7486.5|7479.5|0
1694202000000|2023-09-08 19:40:00|7487.5|7480.5|7488.5|7481.5|7489.2|7482.2|7486.7|7479.7|0
1694202300000|2023-09-08 19:45:00|7488.7|7481.7|7487.5|7480.5|7489|7482|7487.5|7480.5|0
1694202600000|2023-09-08 19:50:00|7487.2|7480.2|7485|7478|7487.5|7480.5|7484.7|7477.7|0
1694202900000|2023-09-08 19:55:00|7485.2|7478.2|7490.3|7483.3|7490.3|7483.3|7485.2|7478.2|0
1694203200000|2023-09-08 20:00:00|7490.1|7483.1|7491|7484|7491.3|7484.3|7488|7481|0
1694203500000|2023-09-08 20:05:00|7491.2|7484.2|7493.4|7486.4|7494|7487|7491.2|7484.2|0
1694203800000|2023-09-08 20:10:00|7493.5|7486.5|7492.4|7485.4|7493.8|7486.8|7491.9|7484.9|0
1694204100000|2023-09-08 20:15:00|7492.3|7485.3|7493.6|7486.6|7493.6|7486.6|7492.2|7485.2|0
1694204400000|2023-09-08 20:20:00|7493.5|7486.5|7493.9|7486.9|7493.9|7486.9|7492.6|7485.6|0
1694204700000|2023-09-08 20:25:00|7493.8|7486.8|7493.4|7486.4|7494.1|7487.1|7493|7486|0
1694205000000|2023-09-08 20:30:00|7493.5|7486.5|7491.9|7484.9|7493.7|7486.7|7491.9|7484.9|0
1694205300000|2023-09-08 20:35:00|7492|7485|7491.8|7484.8|7492.7|7485.7|7491.8|7484.8|0
1694205600000|2023-09-08 20:40:00|7491.9|7484.9|7492.5|7485.5|7493.1|7486.1|7491.9|7484.9|0
1694205900000|2023-09-08 20:45:00|7492.6|7485.6|7492|7485|7492.8|7485.8|7492|7485|0
1694206200000|2023-09-08 20:50:00|7491.9|7484.9|7491.2|7484.2|7491.9|7484.9|7490.9|7483.9|0
1694206500000|2023-09-08 20:55:00|7491.1|7484.1|7489.8|7482.8|7491.1|7484.1|7489.4|7482.4|0
1694247000000|2023-09-09 08:10:00|7489.6|7482.6|7489.6|7482.6|7489.6|7482.6|7489.6|7482.6|0
1694276100000|2023-09-09 16:15:00|7491.6|7484.6|7491.6|7484.6|7491.6|7484.6|7491.6|7484.6|0
1694383200000|2023-09-10 22:00:00|7489.8|7482.8|7490.6|7483.6|7491.9|7484.9|7489.8|7482.8|0
1694383500000|2023-09-10 22:05:00|7490.8|7483.8|7491.4|7484.4|7491.5|7484.5|7489.5|7482.5|0
1694383800000|2023-09-10 22:10:00|7491.5|7484.5|7498.8|7491.8|7499.6|7492.6|7491.4|7484.4|0
1694384100000|2023-09-10 22:15:00|7498.7|7491.7|7495.3|7488.3|7499|7492|7495.3|7488.3|0
1694384400000|2023-09-10 22:20:00|7495.5|7488.5|7496.1|7489.1|7496.5|7489.5|7495.3|7488.3|0
1694384700000|2023-09-10 22:25:00|7496|7489|7495.8|7488.8|7496.1|7489.1|7495.8|7488.8|0
1694385000000|2023-09-10 22:30:00|7496.1|7489.1|7496.9|7489.9|7497|7490|7496.1|7489.1|0
1694385300000|2023-09-10 22:35:00|7496.8|7489.8|7496.9|7489.9|7497.3|7490.3|7496.1|7489.1|0
1694385600000|2023-09-10 22:40:00|7496.8|7489.8|7497.3|7490.3|7498.3|7491.3|7496.8|7489.8|0
1694385900000|2023-09-10 22:45:00|7497.2|7490.2|7497.2|7490.2|7498|7491|7496.8|7489.8|0
1694386200000|2023-09-10 22:50:00|7497.3|7490.3|7497.8|7490.8|7498.3|7491.3|7497.3|7490.3|0
1694386500000|2023-09-10 22:55:00|7498|7491|7498.5|7491.5|7498.5|7491.5|7497.6|7490.6|0
1694386800000|2023-09-10 23:00:00|7498.3|7491.3|7496.8|7489.8|7498.4|7491.4|7496.7|7489.7|0
1694387100000|2023-09-10 23:05:00|7496.9|7489.9|7495.9|7488.9|7497.2|7490.2|7495.9|7488.9|0
1694387400000|2023-09-10 23:10:00|7496|7489|7496.5|7489.5|7497.4|7490.4|7496|7489|0
1694387700000|2023-09-10 23:15:00|7496.4|7489.4|7496.7|7489.7|7496.9|7489.9|7496.4|7489.4|0
1694388000000|2023-09-10 23:20:00|7496.6|7489.6|7497|7490|7497.5|7490.5|7496.3|7489.3|0
1694388300000|2023-09-10 23:25:00|7497.1|7490.1|7498.5|7491.5|7498.7|7491.7|7497.1|7490.1|0
1694388600000|2023-09-10 23:30:00|7498.7|7491.7|7498.1|7491.1|7498.7|7491.7|7498.1|7491.1|0
1694388900000|2023-09-10 23:35:00|7498.2|7491.2|7498.8|7491.8|7499|7492|7497.8|7490.8|0
1694389200000|2023-09-10 23:40:00|7498.7|7491.7|7498.5|7491.5|7499.1|7492.1|7498.2|7491.2|0
1694389500000|2023-09-10 23:45:00|7498.6|7491.6|7497.8|7490.8|7499.1|7492.1|7497.8|7490.8|0
1694389800000|2023-09-10 23:50:00|7497.9|7490.9|7498|7491|7498.2|7491.2|7497.5|7490.5|0
1694390100000|2023-09-10 23:55:00|7498.1|7491.1|7493.4|7486.4|7498.1|7491.1|7493.4|7486.4|0
1694390400000|2023-09-11 00:00:00|7493.7|7486.7|7497|7490|7497.7|7490.7|7491.3|7484.3|0
1694390700000|2023-09-11 00:05:00|7496|7489|7488.2|7481.2|7496.2|7489.2|7487.2|7480.2|0
1694391000000|2023-09-11 00:10:00|7488.7|7481.7|7487|7480|7490.7|7483.7|7485.7|7478.7|0
1694391300000|2023-09-11 00:15:00|7487.5|7480.5|7486.2|7479.2|7488.2|7481.2|7483.7|7476.7|0
1694391600000|2023-09-11 00:20:00|7486.5|7479.5|7490.7|7483.7|7491|7484|7486.2|7479.2|0
1694391900000|2023-09-11 00:25:00|7490.5|7483.5|7491.7|7484.7|7491.7|7484.7|7489.2|7482.2|0
1694392200000|2023-09-11 00:30:00|7492|7485|7490.7|7483.7|7492.5|7485.5|7489.7|7482.7|0
1694392500000|2023-09-11 00:35:00|7490.5|7483.5|7489.2|7482.2|7491.2|7484.2|7488.2|7481.2|0
1694392800000|2023-09-11 00:40:00|7489.7|7482.7|7489.2|7482.2|7490.7|7483.7|7489|7482|0
1694393100000|2023-09-11 00:45:00|7489.5|7482.5|7488.2|7481.2|7490.5|7483.5|7487.7|7480.7|0
1694393400000|2023-09-11 00:50:00|7488|7481|7487.5|7480.5|7488.7|7481.7|7487.2|7480.2|0
1694393700000|2023-09-11 00:55:00|7487.7|7480.7|7487.5|7480.5|7488.7|7481.7|7485.7|7478.7|0
1694394000000|2023-09-11 01:00:00|7487.2|7480.2|7489.7|7482.7|7491.2|7484.2|7487.2|7480.2|0
1694394300000|2023-09-11 01:05:00|7489.5|7482.5|7492.2|7485.2|7492.7|7485.7|7488.7|7481.7|0
1694394600000|2023-09-11 01:10:00|7491.7|7484.7|7489.2|7482.2|7493|7486|7489.2|7482.2|0
1694394900000|2023-09-11 01:15:00|7489.7|7482.7|7488.7|7481.7|7491.2|7484.2|7487.7|7480.7|0
1694395200000|2023-09-11 01:20:00|7487.7|7480.7|7487|7480|7488.2|7481.2|7484.5|7477.5|0
1694395500000|2023-09-11 01:25:00|7487.2|7480.2|7486.7|7479.7|7489|7482|7486.7|7479.7|0
1694395800000|2023-09-11 01:30:00|7487|7480|7482.7|7475.7|7488.7|7481.7|7482.7|7475.7|0
1694396100000|2023-09-11 01:35:00|7482.2|7475.2|7487.7|7480.7|7490|7483|7482.2|7475.2|0
1694396400000|2023-09-11 01:40:00|7487.2|7480.2|7487.7|7480.7|7488.2|7481.2|7486.5|7479.5|0
1694396700000|2023-09-11 01:45:00|7488|7481|7491|7484|7493|7486|7487.2|7480.2|0
1694397000000|2023-09-11 01:50:00|7491.2|7484.2|7490.7|7483.7|7493.5|7486.5|7490.2|7483.2|0
1694397300000|2023-09-11 01:55:00|7491|7484|7491.7|7484.7|7492|7485|7488.5|7481.5|0
1694397600000|2023-09-11 02:00:00|7492.5|7485.5|7490.2|7483.2|7493.2|7486.2|7490|7483|0
1694397900000|2023-09-11 02:05:00|7490.5|7483.5|7490.2|7483.2|7491.2|7484.2|7489|7482|0
1694398200000|2023-09-11 02:10:00|7490.5|7483.5|7490.7|7483.7|7491.7|7484.7|7490.2|7483.2|0
1694398500000|2023-09-11 02:15:00|7491|7484|7489.2|7482.2|7491.5|7484.5|7488.7|7481.7|0
1694398800000|2023-09-11 02:20:00|7489.5|7482.5|7491.2|7484.2|7491.7|7484.7|7488.7|7481.7|0
1694399100000|2023-09-11 02:25:00|7491.5|7484.5|7493.2|7486.2|7495.7|7488.7|7491.5|7484.5|0
1694399400000|2023-09-11 02:30:00|7494.2|7487.2|7493.2|7486.2|7494.7|7487.7|7491.5|7484.5|0
1694399700000|2023-09-11 02:35:00|7493|7486|7493.2|7486.2|7494.2|7487.2|7492.2|7485.2|0
1694400000000|2023-09-11 02:40:00|7493.5|7486.5|7490.7|7483.7|7493.5|7486.5|7490.7|7483.7|0
1694400300000|2023-09-11 02:45:00|7491|7484|7491.2|7484.2|7492.2|7485.2|7490.2|7483.2|0
1694400600000|2023-09-11 02:50:00|7491.5|7484.5|7493|7486|7493.2|7486.2|7491.2|7484.2|0
1694400900000|2023-09-11 02:55:00|7493.2|7486.2|7491.7|7484.7|7494.2|7487.2|7491.7|7484.7|0
1694401200000|2023-09-11 03:00:00|7492|7485|7492.2|7485.2|7492.7|7485.7|7491.7|7484.7|0
1694401500000|2023-09-11 03:05:00|7492.7|7485.7|7493.2|7486.2|7493.5|7486.5|7492.2|7485.2|0
1694401800000|2023-09-11 03:10:00|7493.7|7486.7|7493.2|7486.2|7494|7487|7492.7|7485.7|0
1694402100000|2023-09-11 03:15:00|7493.5|7486.5|7492.2|7485.2|7494|7487|7492.2|7485.2|0
1694402400000|2023-09-11 03:20:00|7491.7|7484.7|7491.2|7484.2|7492|7485|7490.7|7483.7|0
1694402700000|2023-09-11 03:25:00|7491.5|7484.5|7491.2|7484.2|7492.2|7485.2|7491.2|7484.2|0
1694403000000|2023-09-11 03:30:00|7491.5|7484.5|7491.2|7484.2|7492|7485|7490|7483|0
1694403300000|2023-09-11 03:35:00|7491.5|7484.5|7493.2|7486.2|7494|7487|7491.2|7484.2|0
1694403600000|2023-09-11 03:40:00|7493|7486|7492.5|7485.5|7493.7|7486.7|7492.5|7485.5|0
1694403900000|2023-09-11 03:45:00|7493.2|7486.2|7491.7|7484.7|7493.5|7486.5|7491.7|7484.7|0
1694404200000|2023-09-11 03:50:00|7491.5|7484.5|7490.7|7483.7|7493|7486|7490.2|7483.2|0
1694404500000|2023-09-11 03:55:00|7490.5|7483.5|7492.2|7485.2|7492.5|7485.5|7490.5|7483.5|0
1694404800000|2023-09-11 04:00:00|7491.7|7484.7|7493.7|7486.7|7494|7487|7491.5|7484.5|0
1694405100000|2023-09-11 04:05:00|7493.5|7486.5|7493.7|7486.7|7493.7|7486.7|7492.2|7485.2|0
1694405400000|2023-09-11 04:10:00|7494|7487|7493.2|7486.2|7494|7487|7492.7|7485.7|0
1694405700000|2023-09-11 04:15:00|7493.5|7486.5|7494|7487|7494|7487|7492.2|7485.2|0
1694406000000|2023-09-11 04:20:00|7494.5|7487.5|7496.7|7489.7|7496.7|7489.7|7494|7487|0
1694406300000|2023-09-11 04:25:00|7496.5|7489.5|7496.2|7489.2|7496.7|7489.7|7495.7|7488.7|0
1694406600000|2023-09-11 04:30:00|7496.5|7489.5|7496.7|7489.7|7496.7|7489.7|7495.5|7488.5|0
1694406900000|2023-09-11 04:35:00|7497|7490|7497.7|7490.7|7498.7|7491.7|7497|7490|0
1694407200000|2023-09-11 04:40:00|7498.2|7491.2|7497.7|7490.7|7498.7|7491.7|7497.2|7490.2|0
1694407500000|2023-09-11 04:45:00|7498|7491|7497.7|7490.7|7498.2|7491.2|7497.7|7490.7|0
1694407800000|2023-09-11 04:50:00|7498|7491|7498.2|7491.2|7498.7|7491.7|7497.7|7490.7|0
1694408100000|2023-09-11 04:55:00|7498.5|7491.5|7498.5|7491.5|7499.2|7492.2|7498.5|7491.5|0
1694408400000|2023-09-11 05:00:00|7498.7|7491.7|7498.7|7491.7|7501.7|7494.7|7498.7|7491.7|0
1694408700000|2023-09-11 05:05:00|7498.5|7491.5|7495.7|7488.7|7499.2|7492.2|7495.7|7488.7|0
1694409000000|2023-09-11 05:10:00|7495.5|7488.5|7500.2|7493.2|7500.5|7493.5|7495.5|7488.5|0
1694409300000|2023-09-11 05:15:00|7500.5|7493.5|7499.7|7492.7|7502|7495|7498.7|7491.7|0
1694409600000|2023-09-11 05:20:00|7500|7493|7502.7|7495.7|7502.7|7495.7|7499.7|7492.7|0
1694409900000|2023-09-11 05:25:00|7502.5|7495.5|7504|7497|7505.2|7498.2|7501.2|7494.2|0
1694410200000|2023-09-11 05:30:00|7504.5|7497.5|7505.5|7498.5|7506.7|7499.7|7503|7496|0
1694410500000|2023-09-11 05:35:00|7505.7|7498.7|7504.2|7497.2|7507|7500|7503.7|7496.7|0
1694410800000|2023-09-11 05:40:00|7504.7|7497.7|7507.2|7500.2|7507.5|7500.5|7504.2|7497.2|0
1694411100000|2023-09-11 05:45:00|7507.5|7500.5|7508.2|7501.2|7510|7503|7506.2|7499.2|0
1694411400000|2023-09-11 05:50:00|7508.5|7501.5|7506.7|7499.7|7510.2|7503.2|7506.2|7499.2|0
1694411700000|2023-09-11 05:55:00|7507|7500|7510.7|7503.7|7511.2|7504.2|7506|7499|0
1694412000000|2023-09-11 06:00:00|7510.2|7503.2|7509.7|7502.7|7514.2|7507.2|7507|7500|0
1694412300000|2023-09-11 06:05:00|7510|7503|7512.5|7505.5|7513.2|7506.2|7509.7|7502.7|0
1694412600000|2023-09-11 06:10:00|7512.2|7505.2|7510.7|7503.7|7515.5|7508.5|7510.5|7503.5|0
1694412900000|2023-09-11 06:15:00|7511|7504|7509|7502|7512.2|7505.2|7507.2|7500.2|0
1694413200000|2023-09-11 06:20:00|7509.2|7502.2|7507|7500|7510|7503|7506|7499|0
1694413500000|2023-09-11 06:25:00|7507.2|7500.2|7507.7|7500.7|7508|7501|7506|7499|0
1694413800000|2023-09-11 06:30:00|7508|7501|7510|7503|7510.2|7503.2|7506.5|7499.5|0
1694414100000|2023-09-11 06:35:00|7510.2|7503.2|7507|7500|7510.5|7503.5|7506|7499|0
1694414400000|2023-09-11 06:40:00|7507.5|7500.5|7514|7507|7514.5|7507.5|7507.5|7500.5|0
1694414700000|2023-09-11 06:45:00|7514.2|7507.2|7510|7503|7515|7508|7509.2|7502.2|0
1694415000000|2023-09-11 06:50:00|7510.2|7503.2|7508.7|7501.7|7511|7504|7508.5|7501.5|0
1694415300000|2023-09-11 06:55:00|7509|7502|7510|7503|7514.5|7507.5|7509|7502|0
1694415600000|2023-09-11 07:00:00|7508.5|7501.5|7516.2|7509.2|7527|7520|7504.7|7497.7|0
1694415900000|2023-09-11 07:05:00|7516|7509|7527.5|7520.5|7532.7|7525.7|7515.2|7508.2|0
1694416200000|2023-09-11 07:10:00|7529.5|7522.5|7525.3|7518.3|7531.3|7524.3|7523.3|7516.3|0
1694416500000|2023-09-11 07:15:00|7526.3|7519.3|7532.6|7525.6|7535.1|7528.1|7523.6|7516.6|0
1694416800000|2023-09-11 07:20:00|7533.1|7526.1|7536.1|7529.1|7537.8|7530.8|7527.6|7520.6|0
1694417100000|2023-09-11 07:25:00|7536.6|7529.6|7546.1|7539.1|7548.1|7541.1|7536.6|7529.6|0
1694417400000|2023-09-11 07:30:00|7546.8|7539.8|7550.6|7543.6|7554.1|7547.1|7544.3|7537.3|0
1694417700000|2023-09-11 07:35:00|7551.6|7544.6|7550.1|7543.1|7554.1|7547.1|7548.1|7541.1|0
1694418000000|2023-09-11 07:40:00|7549.6|7542.6|7546.8|7539.8|7550.1|7543.1|7545.1|7538.1|0
1694418300000|2023-09-11 07:45:00|7547.3|7540.3|7546.3|7539.3|7548.1|7541.1|7542.6|7535.6|0
1694418600000|2023-09-11 07:50:00|7546.1|7539.1|7537.6|7530.6|7546.3|7539.3|7537.6|7530.6|0
1694418900000|2023-09-11 07:55:00|7538.3|7531.3|7532.1|7525.1|7541.1|7534.1|7530.6|7523.6|0
1694419200000|2023-09-11 08:00:00|7531.6|7524.6|7525.6|7518.6|7537.1|7530.1|7524.1|7517.1|0
1694419500000|2023-09-11 08:05:00|7525.8|7518.8|7514.3|7507.3|7525.8|7518.8|7510.1|7503.1|0
1694419800000|2023-09-11 08:10:00|7514.1|7507.1|7511.1|7504.1|7519.1|7512.1|7510.1|7503.1|0
1694420100000|2023-09-11 08:15:00|7510.6|7503.6|7511.1|7504.1|7511.1|7504.1|7502.1|7495.1|0
1694420400000|2023-09-11 08:20:00|7511.3|7504.3|7509.1|7502.1|7513.6|7506.6|7505.8|7498.8|0
1694420700000|2023-09-11 08:25:00|7508.6|7501.6|7512.1|7505.1|7513.1|7506.1|7506.6|7499.6|0
1694421000000|2023-09-11 08:30:00|7513.1|7506.1|7515.3|7508.3|7517.8|7510.8|7512.1|7505.1|0
1694421300000|2023-09-11 08:35:00|7515.6|7508.6|7510.6|7503.6|7516.6|7509.6|7506.1|7499.1|0
1694421600000|2023-09-11 08:40:00|7510.3|7503.3|7507.8|7500.8|7513.1|7506.1|7506.1|7499.1|0
1694421900000|2023-09-11 08:45:00|7507.6|7500.6|7504.8|7497.8|7508.1|7501.1|7503.6|7496.6|0
1694422200000|2023-09-11 08:50:00|7505.1|7498.1|7496.1|7489.1|7505.3|7498.3|7495.6|7488.6|0
1694422500000|2023-09-11 08:55:00|7495.8|7488.8|7498.1|7491.1|7498.3|7491.3|7492.3|7485.3|0
1694422800000|2023-09-11 09:00:00|7497.1|7490.1|7500.6|7493.6|7501.6|7494.6|7496.1|7489.1|0
1694423100000|2023-09-11 09:05:00|7500.8|7493.8|7507.6|7500.6|7507.6|7500.6|7500.6|7493.6|0
1694423400000|2023-09-11 09:10:00|7507.3|7500.3|7502.6|7495.6|7507.3|7500.3|7499.6|7492.6|0
1694423700000|2023-09-11 09:15:00|7502.1|7495.1|7502.6|7495.6|7506.6|7499.6|7500.1|7493.1|0
1694424000000|2023-09-11 09:20:00|7503.1|7496.1|7503.6|7496.6|7505.3|7498.3|7502.1|7495.1|0
1694424300000|2023-09-11 09:25:00|7504.1|7497.1|7506.6|7499.6|7507.8|7500.8|7503.6|7496.6|0
1694424600000|2023-09-11 09:30:00|7506.3|7499.3|7506.1|7499.1|7506.6|7499.6|7503.3|7496.3|0
1694424900000|2023-09-11 09:35:00|7506.3|7499.3|7509.3|7502.3|7511.8|7504.8|7505.1|7498.1|0
1694425200000|2023-09-11 09:40:00|7509.6|7502.6|7511.1|7504.1|7511.1|7504.1|7507.3|7500.3|0
1694425500000|2023-09-11 09:45:00|7510.6|7503.6|7507.6|7500.6|7510.6|7503.6|7505.8|7498.8|0
1694425800000|2023-09-11 09:50:00|7508.1|7501.1|7503.1|7496.1|7509.3|7502.3|7502.1|7495.1|0
1694426100000|2023-09-11 09:55:00|7503.3|7496.3|7503.6|7496.6|7504.6|7497.6|7500.6|7493.6|0
1694426400000|2023-09-11 10:00:00|7504.1|7497.1|7503.6|7496.6|7507.8|7500.8|7502.1|7495.1|0
1694426700000|2023-09-11 10:05:00|7503.8|7496.8|7501.8|7494.8|7505.1|7498.1|7500.6|7493.6|0
1694427000000|2023-09-11 10:10:00|7501.6|7494.6|7497.6|7490.6|7502.1|7495.1|7497.3|7490.3|0
1694427300000|2023-09-11 10:15:00|7497.1|7490.1|7496.6|7489.6|7498.1|7491.1|7495.6|7488.6|0
1694427600000|2023-09-11 10:20:00|7496.3|7489.3|7494.1|7487.1|7497.1|7490.1|7491.8|7484.8|0
1694427900000|2023-09-11 10:25:00|7494.3|7487.3|7496.1|7489.1|7498.6|7491.6|7494.3|7487.3|0
1694428200000|2023-09-11 10:30:00|7495.8|7488.8|7497.1|7490.1|7499.1|7492.1|7495.1|7488.1|0
1694428500000|2023-09-11 10:35:00|7498.1|7491.1|7493.6|7486.6|7498.1|7491.1|7493.3|7486.3|0
1694428800000|2023-09-11 10:40:00|7494.1|7487.1|7496.3|7489.3|7496.6|7489.6|7492.1|7485.1|0
1694429100000|2023-09-11 10:45:00|7496.1|7489.1|7501.8|7494.8|7502.1|7495.1|7495.1|7488.1|0
1694429400000|2023-09-11 10:50:00|7501.6|7494.6|7497.6|7490.6|7502.1|7495.1|7496.6|7489.6|0
1694429700000|2023-09-11 10:55:00|7497.3|7490.3|7498.6|7491.6|7502.1|7495.1|7497.3|7490.3|0
1694430000000|2023-09-11 11:00:00|7497.6|7490.6|7500.8|7493.8|7501.8|7494.8|7496.6|7489.6|0
1694430300000|2023-09-11 11:05:00|7500.6|7493.6|7497.3|7490.3|7502.1|7495.1|7494.6|7487.6|0
1694430600000|2023-09-11 11:10:00|7496.6|7489.6|7493.8|7486.8|7498.8|7491.8|7493.6|7486.6|0
1694430900000|2023-09-11 11:15:00|7493.6|7486.6|7486.6|7479.6|7494.1|7487.1|7486.6|7479.6|0
1694431200000|2023-09-11 11:20:00|7486.8|7479.8|7484.1|7477.1|7488.1|7481.1|7482.1|7475.1|0
1694431500000|2023-09-11 11:25:00|7484.6|7477.6|7483.1|7476.1|7484.6|7477.6|7481.6|7474.6|0
1694431800000|2023-09-11 11:30:00|7482.8|7475.8|7483.1|7476.1|7483.3|7476.3|7477.3|7470.3|0
1694432100000|2023-09-11 11:35:00|7483.3|7476.3|7485.8|7478.8|7487.3|7480.3|7483.1|7476.1|0
1694432400000|2023-09-11 11:40:00|7486.1|7479.1|7482.4|7475.4|7486.9|7479.9|7482.4|7475.4|0
1694432700000|2023-09-11 11:45:00|7481.6|7474.6|7486.9|7479.9|7486.9|7479.9|7479.1|7472.1|0
1694433000000|2023-09-11 11:50:00|7487.4|7480.4|7482.9|7475.9|7488.4|7481.4|7481.6|7474.6|0
1694433300000|2023-09-11 11:55:00|7482.6|7475.6|7480.4|7473.4|7482.6|7475.6|7478.1|7471.1|0
1694433600000|2023-09-11 12:00:00|7480.9|7473.9|7477.4|7470.4|7480.9|7473.9|7476.4|7469.4|0
1694433900000|2023-09-11 12:05:00|7476.9|7469.9|7482.9|7475.9|7483.4|7476.4|7476.4|7469.4|0
1694434200000|2023-09-11 12:10:00|7483.1|7476.1|7489.6|7482.6|7489.9|7482.9|7482.9|7475.9|0
1694434500000|2023-09-11 12:15:00|7489.4|7482.4|7489.4|7482.4|7490.9|7483.9|7487.4|7480.4|0
1694434800000|2023-09-11 12:20:00|7488.9|7481.9|7486.6|7479.6|7489.4|7482.4|7484.9|7477.9|0
1694435100000|2023-09-11 12:25:00|7486.4|7479.4|7490.1|7483.1|7491.9|7484.9|7486.4|7479.4|0
1694435400000|2023-09-11 12:30:00|7490.4|7483.4|7488.6|7481.6|7491.9|7484.9|7487.4|7480.4|0
1694435700000|2023-09-11 12:35:00|7489.4|7482.4|7487.4|7480.4|7491.4|7484.4|7487.4|7480.4|0
1694436000000|2023-09-11 12:40:00|7486.9|7479.9|7481.4|7474.4|7487.4|7480.4|7480.9|7473.9|0
1694436300000|2023-09-11 12:45:00|7480.9|7473.9|7480.4|7473.4|7481.9|7474.9|7478.9|7471.9|0
1694436600000|2023-09-11 12:50:00|7480.1|7473.1|7475.9|7468.9|7480.9|7473.9|7473.9|7466.9|0
1694436900000|2023-09-11 12:55:00|7476.1|7469.1|7480.9|7473.9|7482.6|7475.6|7475.9|7468.9|0
1694437200000|2023-09-11 13:00:00|7481.1|7474.1|7487.6|7480.6|7487.6|7480.6|7476.9|7469.9|0
1694437500000|2023-09-11 13:05:00|7487.4|7480.4|7483.4|7476.4|7488.1|7481.1|7483.4|7476.4|0
1694437800000|2023-09-11 13:10:00|7482.9|7475.9|7479.1|7472.1|7486.6|7479.6|7478.9|7471.9|0
1694438100000|2023-09-11 13:15:00|7479.4|7472.4|7483.1|7476.1|7483.4|7476.4|7477.9|7470.9|0
1694438400000|2023-09-11 13:20:00|7483.4|7476.4|7482.9|7475.9|7484.9|7477.9|7480.1|7473.1|0
1694438700000|2023-09-11 13:25:00|7482.6|7475.6|7487.9|7480.9|7490.9|7483.9|7482.6|7475.6|0
1694439000000|2023-09-11 13:30:00|7487.4|7480.4|7487.1|7480.1|7489.9|7482.9|7483.9|7476.9|0
1694439300000|2023-09-11 13:35:00|7487.4|7480.4|7491.4|7484.4|7494.9|7487.9|7487.1|7480.1|0
1694439600000|2023-09-11 13:40:00|7491.1|7484.1|7487.9|7480.9|7494.1|7487.1|7485.6|7478.6|0
1694439900000|2023-09-11 13:45:00|7488.1|7481.1|7480.4|7473.4|7489.4|7482.4|7478.9|7471.9|0
1694440200000|2023-09-11 13:50:00|7480.1|7473.1|7477.9|7470.9|7480.4|7473.4|7475.6|7468.6|0
1694440500000|2023-09-11 13:55:00|7478.1|7471.1|7474.4|7467.4|7479.9|7472.9|7471.6|7464.6|0
1694440800000|2023-09-11 14:00:00|7473.9|7466.9|7472.6|7465.6|7476.9|7469.9|7471.4|7464.4|0
1694441100000|2023-09-11 14:05:00|7471.9|7464.9|7474.9|7467.9|7476.6|7469.6|7469.4|7462.4|0
1694441400000|2023-09-11 14:10:00|7476|7469|7479.3|7472.3|7480.3|7473.3|7474.8|7467.8|0
1694441700000|2023-09-11 14:15:00|7478.8|7471.8|7487|7480|7487.3|7480.3|7478.8|7471.8|0
1694442000000|2023-09-11 14:20:00|7487.3|7480.3|7491.8|7484.8|7492.8|7485.8|7485.8|7478.8|0
1694442300000|2023-09-11 14:25:00|7492|7485|7497.3|7490.3|7501.3|7494.3|7491.3|7484.3|0
1694442600000|2023-09-11 14:30:00|7497.8|7490.8|7491.3|7484.3|7498.8|7491.8|7490.5|7483.5|0
1694442900000|2023-09-11 14:35:00|7491.5|7484.5|7494|7487|7496|7489|7491|7484|0
1694443200000|2023-09-11 14:40:00|7494.3|7487.3|7499.8|7492.8|7503.3|7496.3|7493|7486|0
1694443500000|2023-09-11 14:45:00|7499.5|7492.5|7504.8|7497.8|7505.3|7498.3|7499.5|7492.5|0
1694443800000|2023-09-11 14:50:00|7505.3|7498.3|7510|7503|7510.8|7503.8|7504.3|7497.3|0
1694444100000|2023-09-11 14:55:00|7509.5|7502.5|7509|7502|7511.3|7504.3|7505.5|7498.5|0
1694444400000|2023-09-11 15:00:00|7508.3|7501.3|7500.5|7493.5|7508.5|7501.5|7497.5|7490.5|0
1694444700000|2023-09-11 15:05:00|7500.8|7493.8|7497.3|7490.3|7504.3|7497.3|7495.8|7488.8|0
1694445000000|2023-09-11 15:10:00|7497|7490|7496.5|7489.5|7497.5|7490.5|7493.3|7486.3|0
1694445300000|2023-09-11 15:15:00|7496.8|7489.8|7501.3|7494.3|7501.5|7494.5|7494.5|7487.5|0
1694445600000|2023-09-11 15:20:00|7501|7494|7501.8|7494.8|7502.5|7495.5|7499.3|7492.3|0
1694445900000|2023-09-11 15:25:00|7502|7495|7503.3|7496.3|7504|7497|7501.8|7494.8|0
1694446200000|2023-09-11 15:30:00|7502.8|7495.8|7502|7495|7505.8|7498.8|7501.8|7494.8|0
1694446500000|2023-09-11 15:35:00|7501.8|7494.8|7504.8|7497.8|7505.8|7498.8|7501.3|7494.3|0
1694446800000|2023-09-11 15:40:00|7505|7498|7502.3|7495.3|7506.8|7499.8|7501.3|7494.3|0
1694447100000|2023-09-11 15:45:00|7501.8|7494.8|7504.3|7497.3|7505.8|7498.8|7501.8|7494.8|0
1694447400000|2023-09-11 15:50:00|7504.8|7497.8|7507.3|7500.3|7507.3|7500.3|7504.3|7497.3|0
1694447700000|2023-09-11 15:55:00|7507.5|7500.5|7507|7500|7508.3|7501.3|7506.3|7499.3|0
1694448000000|2023-09-11 16:00:00|7507.3|7500.3|7510.8|7503.8|7511.5|7504.5|7506.8|7499.8|0
1694448300000|2023-09-11 16:05:00|7510.3|7503.3|7513|7506|7513.3|7506.3|7508.8|7501.8|0
1694448600000|2023-09-11 16:10:00|7513.3|7506.3|7512.8|7505.8|7513.8|7506.8|7511|7504|0
1694448900000|2023-09-11 16:15:00|7513.3|7506.3|7511.5|7504.5|7513.8|7506.8|7511.3|7504.3|0
1694449200000|2023-09-11 16:20:00|7511.3|7504.3|7512.5|7505.5|7514|7507|7510.8|7503.8|0
1694449500000|2023-09-11 16:25:00|7512.8|7505.8|7515.8|7508.8|7516.3|7509.3|7512.8|7505.8|0
1694449800000|2023-09-11 16:30:00|7516.3|7509.3|7514.8|7507.8|7516.3|7509.3|7513.8|7506.8|0
1694450100000|2023-09-11 16:35:00|7515.3|7508.3|7514.8|7507.8|7515.3|7508.3|7513.8|7506.8|0
1694450400000|2023-09-11 16:40:00|7514.5|7507.5|7515.8|7508.8|7516.3|7509.3|7513.8|7506.8|0
1694450700000|2023-09-11 16:45:00|7516|7509|7517.8|7510.8|7517.8|7510.8|7515.8|7508.8|0
1694451000000|2023-09-11 16:50:00|7518.3|7511.3|7519|7512|7519.5|7512.5|7517|7510|0
1694451300000|2023-09-11 16:55:00|7519.5|7512.5|7519.8|7512.8|7520.8|7513.8|7518.8|7511.8|0
1694451600000|2023-09-11 17:00:00|7520.3|7513.3|7519.3|7512.3|7520.3|7513.3|7517.8|7510.8|0
1694451900000|2023-09-11 17:05:00|7519|7512|7519.8|7512.8|7520.3|7513.3|7517.3|7510.3|0
1694452200000|2023-09-11 17:10:00|7520.3|7513.3|7520.3|7513.3|7520.3|7513.3|7518.8|7511.8|0
1694452500000|2023-09-11 17:15:00|7520.8|7513.8|7522.3|7515.3|7522.3|7515.3|7519.8|7512.8|0
1694452800000|2023-09-11 17:20:00|7522.5|7515.5|7522.8|7515.8|7522.8|7515.8|7521.8|7514.8|0
1694453100000|2023-09-11 17:25:00|7523.3|7516.3|7522.3|7515.3|7523.3|7516.3|7522.3|7515.3|0
1694453400000|2023-09-11 17:30:00|7522.8|7515.8|7522.8|7515.8|7523.3|7516.3|7521.3|7514.3|0
1694453700000|2023-09-11 17:35:00|7522.3|7515.3|7522.8|7515.8|7522.8|7515.8|7522.3|7515.3|0
1694454000000|2023-09-11 17:40:00|7522.5|7515.5|7520.8|7513.8|7522.8|7515.8|7520.8|7513.8|0
1694454300000|2023-09-11 17:45:00|7521.3|7514.3|7518.8|7511.8|7521.3|7514.3|7518.8|7511.8|0
1694454600000|2023-09-11 17:50:00|7519.3|7512.3|7518.8|7511.8|7520.3|7513.3|7518.8|7511.8|0
1694454900000|2023-09-11 17:55:00|7519|7512|7519.3|7512.3|7519.3|7512.3|7517.8|7510.8|0
1694455200000|2023-09-11 18:00:00|7518.8|7511.8|7517.8|7510.8|7519.8|7512.8|7517.8|7510.8|0
1694455500000|2023-09-11 18:05:00|7517.5|7510.5|7518.8|7511.8|7518.8|7511.8|7516.8|7509.8|0
1694455800000|2023-09-11 18:10:00|7518.3|7511.3|7520.3|7513.3|7520.8|7513.8|7518.3|7511.3|0
1694456100000|2023-09-11 18:15:00|7520.8|7513.8|7519.3|7512.3|7520.8|7513.8|7517.8|7510.8|0
1694456400000|2023-09-11 18:20:00|7519|7512|7517.8|7510.8|7519.3|7512.3|7517.8|7510.8|0
1694456700000|2023-09-11 18:25:00|7517.5|7510.5|7518.3|7511.3|7518.3|7511.3|7516.3|7509.3|0
1694457000000|2023-09-11 18:30:00|7518|7511|7517.3|7510.3|7519.3|7512.3|7517.3|7510.3|0
1694457300000|2023-09-11 18:35:00|7517|7510|7518.3|7511.3|7518.3|7511.3|7516.8|7509.8|0
1694457600000|2023-09-11 18:40:00|7517.8|7510.8|7517.8|7510.8|7518.3|7511.3|7516.8|7509.8|0
1694457900000|2023-09-11 18:45:00|7518.3|7511.3|7516.3|7509.3|7518.3|7511.3|7516.3|7509.3|0
1694458200000|2023-09-11 18:50:00|7516.8|7509.8|7517.3|7510.3|7517.5|7510.5|7515.8|7508.8|0
1694458500000|2023-09-11 18:55:00|7517|7510|7515.8|7508.8|7517.3|7510.3|7514.8|7507.8|0
1694458800000|2023-09-11 19:00:00|7516|7509|7516|7509|7516.3|7509.3|7515.3|7508.3|0
1694459100000|2023-09-11 19:05:00|7515.8|7508.8|7516.3|7509.3|7517.3|7510.3|7515.5|7508.5|0
1694459400000|2023-09-11 19:10:00|7516.5|7509.5|7514.8|7507.8|7516.8|7509.8|7514.5|7507.5|0
1694459700000|2023-09-11 19:15:00|7515.3|7508.3|7513.8|7506.8|7515.3|7508.3|7513.3|7506.3|0
1694460000000|2023-09-11 19:20:00|7514.3|7507.3|7515.3|7508.3|7515.3|7508.3|7513.8|7506.8|0
1694460300000|2023-09-11 19:25:00|7515.8|7508.8|7514.3|7507.3|7515.8|7508.8|7514.3|7507.3|0
1694460600000|2023-09-11 19:30:00|7514.8|7507.8|7514.8|7507.8|7514.8|7507.8|7512.8|7505.8|0
1694460900000|2023-09-11 19:35:00|7514.3|7507.3|7514.8|7507.8|7515.8|7508.8|7513.8|7506.8|0
1694461200000|2023-09-11 19:40:00|7514.5|7507.5|7514.8|7507.8|7515.3|7508.3|7514.3|7507.3|0
1694461500000|2023-09-11 19:45:00|7514.5|7507.5|7515.3|7508.3|7515.8|7508.8|7512.8|7505.8|0
1694461800000|2023-09-11 19:50:00|7515|7508|7513|7506|7515|7508|7512.3|7505.3|0
1694462100000|2023-09-11 19:55:00|7513.3|7506.3|7515.3|7508.3|7516.3|7509.3|7512.3|7505.3|0
1694462400000|2023-09-11 20:00:00|7514.9|7507.9|7516.7|7509.7|7516.7|7509.7|7514.6|7507.6|0
1694462700000|2023-09-11 20:05:00|7516.6|7509.6|7514.3|7507.3|7516.6|7509.6|7514|7507|0
1694463000000|2023-09-11 20:10:00|7514.4|7507.4|7514.4|7507.4|7514.7|7507.7|7512.9|7505.9|0
1694463300000|2023-09-11 20:15:00|7514.5|7507.5|7514|7507|7515|7508|7514|7507|0
1694463600000|2023-09-11 20:20:00|7513.9|7506.9|7513.9|7506.9|7513.9|7506.9|7513.3|7506.3|0
1694463900000|2023-09-11 20:25:00|7513.8|7506.8|7513.9|7506.9|7513.9|7506.9|7513.6|7506.6|0
1694464200000|2023-09-11 20:30:00|7513.8|7506.8|7513.9|7506.9|7513.9|7506.9|7513.6|7506.6|0
1694464500000|2023-09-11 20:35:00|7513.8|7506.8|7513.3|7506.3|7513.8|7506.8|7513|7506|0
1694464800000|2023-09-11 20:40:00|7513.2|7506.2|7512.8|7505.8|7513.3|7506.3|7512.8|7505.8|0
1694465100000|2023-09-11 20:45:00|7512.7|7505.7|7512.7|7505.7|7512.7|7505.7|7512.2|7505.2|0
1694465400000|2023-09-11 20:50:00|7512.6|7505.6|7512.5|7505.5|7512.7|7505.7|7512.4|7505.4|0
1694465700000|2023-09-11 20:55:00|7512.6|7505.6|7512.1|7505.1|7513.1|7506.1|7512.1|7505.1|0
1694466000000|2023-09-11 21:00:00|7512.5|7505.5|7512.8|7505.8|7512.9|7505.9|7512.5|7505.5|0
1694466300000|2023-09-11 21:05:00|7512.7|7505.7|7512.7|7505.7|7512.8|7505.8|7512.6|7505.6|0
1694466600000|2023-09-11 21:10:00|7512.8|7505.8|7512.7|7505.7|7512.8|7505.8|7512.6|7505.6|0
1694467200000|2023-09-11 21:20:00|7512.8|7505.8|7512.8|7505.8|7512.8|7505.8|7512.8|7505.8|0
1694467500000|2023-09-11 21:25:00|7512.6|7505.6|7512.4|7505.4|7512.6|7505.6|7512.2|7505.2|0
1694467800000|2023-09-11 21:30:00|7512.5|7505.5|7512.3|7505.3|7512.5|7505.5|7512.3|7505.3|0
1694468100000|2023-09-11 21:35:00|7512.2|7505.2|7512.3|7505.3|7512.6|7505.6|7512.2|7505.2|0
1694468400000|2023-09-11 21:40:00|7512.5|7505.5|7512.2|7505.2|7512.5|7505.5|7512.1|7505.1|0
1694468700000|2023-09-11 21:45:00|7512.1|7505.1|7511.9|7504.9|7512.2|7505.2|7511.8|7504.8|0
1694469000000|2023-09-11 21:50:00|7512|7505|7511.5|7504.5|7512.2|7505.2|7511.3|7504.3|0
1694469300000|2023-09-11 21:55:00|7511.6|7504.6|7511.5|7504.5|7511.8|7504.8|7511.2|7504.2|0
1694469600000|2023-09-11 22:00:00|7511.1|7504.1|7511.1|7504.1|7511.9|7504.9|7510.7|7503.7|0
1694469900000|2023-09-11 22:05:00|7511.2|7504.2|7511.8|7504.8|7512.9|7505.9|7511.1|7504.1|0
1694470200000|2023-09-11 22:10:00|7511.9|7504.9|7511.6|7504.6|7512.7|7505.7|7511.6|7504.6|0
1694470500000|2023-09-11 22:15:00|7511.5|7504.5|7511.6|7504.6|7511.7|7504.7|7510.4|7503.4|0
1694470800000|2023-09-11 22:20:00|7511.7|7504.7|7511.6|7504.6|7511.9|7504.9|7511.4|7504.4|0
1694471100000|2023-09-11 22:25:00|7511.7|7504.7|7511.6|7504.6|7511.9|7504.9|7511.6|7504.6|0
1694471400000|2023-09-11 22:30:00|7511.7|7504.7|7511.9|7504.9|7512.2|7505.2|7511.7|7504.7|0
1694471700000|2023-09-11 22:35:00|7513.4|7506.4|7512.7|7505.7|7513.4|7506.4|7512|7505|0
1694472000000|2023-09-11 22:40:00|7512.8|7505.8|7512.3|7505.3|7513|7506|7512|7505|0
1694472300000|2023-09-11 22:45:00|7512.2|7505.2|7512|7505|7512.3|7505.3|7512|7505|0
1694472600000|2023-09-11 22:50:00|7512.3|7505.3|7512|7505|7512.3|7505.3|7511.7|7504.7|0
1694472900000|2023-09-11 22:55:00|7511.9|7504.9|7512.3|7505.3|7512.9|7505.9|7511.6|7504.6|0
1694473200000|2023-09-11 23:00:00|7512.2|7505.2|7512.5|7505.5|7513.1|7506.1|7512|7505|0
1694473500000|2023-09-11 23:05:00|7512.6|7505.6|7512.9|7505.9|7513.6|7506.6|7512.6|7505.6|0
1694473800000|2023-09-11 23:10:00|7512.7|7505.7|7512.9|7505.9|7512.9|7505.9|7512.5|7505.5|0
1694474100000|2023-09-11 23:15:00|7512.7|7505.7|7513.2|7506.2|7513.3|7506.3|7512.6|7505.6|0
1694474400000|2023-09-11 23:20:00|7513.3|7506.3|7512.9|7505.9|7513.8|7506.8|7512.9|7505.9|0
1694474700000|2023-09-11 23:25:00|7513|7506|7513.6|7506.6|7514.2|7507.2|7513|7506|0
1694475000000|2023-09-11 23:30:00|7513.7|7506.7|7513.1|7506.1|7514|7507|7512.6|7505.6|0
1694475300000|2023-09-11 23:35:00|7513|7506|7512.7|7505.7|7513.1|7506.1|7512.7|7505.7|0
1694475600000|2023-09-11 23:40:00|7512.8|7505.8|7511.9|7504.9|7512.9|7505.9|7511.9|7504.9|0
1694475900000|2023-09-11 23:45:00|7511.8|7504.8|7512.8|7505.8|7512.8|7505.8|7511.6|7504.6|0
1694476200000|2023-09-11 23:50:00|7512.7|7505.7|7512.1|7505.1|7513.6|7506.6|7511.8|7504.8|0
1694476500000|2023-09-11 23:55:00|7512|7505|7511.4|7504.4|7512.1|7505.1|7511.2|7504.2|0
1694476800000|2023-09-12 00:00:00|7511.5|7504.5|7512.3|7505.3|7519.3|7512.3|7510.3|7503.3|0
1694477100000|2023-09-12 00:05:00|7512.8|7505.8|7513.5|7506.5|7514.8|7507.8|7510.8|7503.8|0
1694477400000|2023-09-12 00:10:00|7513.8|7506.8|7509|7502|7514.8|7507.8|7509|7502|0
1694477700000|2023-09-12 00:15:00|7508.8|7501.8|7509.5|7502.5|7510.5|7503.5|7508.5|7501.5|0
1694478000000|2023-09-12 00:20:00|7510.3|7503.3|7509.5|7502.5|7511|7504|7509.3|7502.3|0
1694478300000|2023-09-12 00:25:00|7509.3|7502.3|7508.5|7501.5|7509.5|7502.5|7508.5|7501.5|0
1694478600000|2023-09-12 00:30:00|7508.3|7501.3|7507|7500|7508.3|7501.3|7505|7498|0
1694478900000|2023-09-12 00:35:00|7506.5|7499.5|7506|7499|7508|7501|7506|7499|0
1694479200000|2023-09-12 00:40:00|7506.5|7499.5|7507.5|7500.5|7508|7501|7506.5|7499.5|0
1694479500000|2023-09-12 00:45:00|7507.3|7500.3|7506.5|7499.5|7508|7501|7506|7499|0
1694479800000|2023-09-12 00:50:00|7507|7500|7507|7500|7507.8|7500.8|7506|7499|0
1694480100000|2023-09-12 00:55:00|7506.5|7499.5|7507.3|7500.3|7507.5|7500.5|7505.8|7498.8|0
1694480400000|2023-09-12 01:00:00|7507|7500|7504.3|7497.3|7507|7500|7504.3|7497.3|0
1694480700000|2023-09-12 01:05:00|7504|7497|7502|7495|7504.5|7497.5|7501.8|7494.8|0
1694481000000|2023-09-12 01:10:00|7501.8|7494.8|7503.5|7496.5|7508.5|7501.5|7501.8|7494.8|0
1694481300000|2023-09-12 01:15:00|7503.3|7496.3|7503.8|7496.8|7503.8|7496.8|7501|7494|0
1694481600000|2023-09-12 01:20:00|7504|7497|7503.8|7496.8|7505.5|7498.5|7503.3|7496.3|0
1694481900000|2023-09-12 01:25:00|7504|7497|7506.5|7499.5|7506.5|7499.5|7503.5|7496.5|0
1694482200000|2023-09-12 01:30:00|7506.3|7499.3|7501.8|7494.8|7506.3|7499.3|7501.8|7494.8|0
1694482500000|2023-09-12 01:35:00|7502|7495|7501.5|7494.5|7503|7496|7501|7494|0
1694482800000|2023-09-12 01:40:00|7502|7495|7503|7496|7504|7497|7501.3|7494.3|0
1694483100000|2023-09-12 01:45:00|7502.8|7495.8|7505|7498|7506|7499|7502.8|7495.8|0
1694483400000|2023-09-12 01:50:00|7504.8|7497.8|7504.5|7497.5|7505.5|7498.5|7503|7496|0
1694483700000|2023-09-12 01:55:00|7505|7498|7506.5|7499.5|7507|7500|7504.5|7497.5|0
1694484000000|2023-09-12 02:00:00|7506|7499|7504.5|7497.5|7506.3|7499.3|7504.3|7497.3|0
1694484300000|2023-09-12 02:05:00|7504.8|7497.8|7506.5|7499.5|7507.5|7500.5|7504.8|7497.8|0
1694484600000|2023-09-12 02:10:00|7507|7500|7508|7501|7509|7502|7506.3|7499.3|0
1694484900000|2023-09-12 02:15:00|7508.5|7501.5|7510|7503|7511|7504|7507|7500|0
1694485200000|2023-09-12 02:20:00|7510.3|7503.3|7510.5|7503.5|7511|7504|7509.5|7502.5|0
1694485500000|2023-09-12 02:25:00|7510.3|7503.3|7510.5|7503.5|7511.3|7504.3|7510|7503|0
1694485800000|2023-09-12 02:30:00|7510.8|7503.8|7512|7505|7512|7505|7509.5|7502.5|0
1694486100000|2023-09-12 02:35:00|7511.8|7504.8|7514|7507|7514|7507|7511|7504|0
1694486400000|2023-09-12 02:40:00|7513.5|7506.5|7513|7506|7514|7507|7513|7506|0
1694486700000|2023-09-12 02:45:00|7514|7507|7513|7506|7514|7507|7512|7505|0
1694487000000|2023-09-12 02:50:00|7513.5|7506.5|7514|7507|7514|7507|7513.5|7506.5|0
1694487300000|2023-09-12 02:55:00|7513.8|7506.8|7514.5|7507.5|7514.5|7507.5|7513|7506|0
1694487600000|2023-09-12 03:00:00|7514|7507|7513.8|7506.8|7514|7507|7512.5|7505.5|0
1694487900000|2023-09-12 03:05:00|7514|7507|7514|7507|7515.3|7508.3|7513.5|7506.5|0
1694488200000|2023-09-12 03:10:00|7513.5|7506.5|7513|7506|7513.5|7506.5|7511.8|7504.8|0
1694488500000|2023-09-12 03:15:00|7513.5|7506.5|7512.5|7505.5|7513.5|7506.5|7511.8|7504.8|0
1694488800000|2023-09-12 03:20:00|7512.3|7505.3|7513|7506|7514|7507|7512.3|7505.3|0
1694489100000|2023-09-12 03:25:00|7512.8|7505.8|7512.5|7505.5|7513.5|7506.5|7512.5|7505.5|0
1694489400000|2023-09-12 03:30:00|7512.3|7505.3|7514|7507|7514.3|7507.3|7512|7505|0
1694489700000|2023-09-12 03:35:00|7513.8|7506.8|7514.5|7507.5|7515|7508|7513.5|7506.5|0
1694490000000|2023-09-12 03:40:00|7514.8|7507.8|7515.5|7508.5|7515.5|7508.5|7514|7507|0
1694490300000|2023-09-12 03:45:00|7515.8|7508.8|7514.5|7507.5|7515.8|7508.8|7514.3|7507.3|0
1694490600000|2023-09-12 03:50:00|7514|7507|7514.5|7507.5|7515|7508|7514|7507|0
1694490900000|2023-09-12 03:55:00|7514.3|7507.3|7514|7507|7514.5|7507.5|7514|7507|0
1694491200000|2023-09-12 04:00:00|7513.8|7506.8|7513.8|7506.8|7515|7508|7513.5|7506.5|0
1694491500000|2023-09-12 04:05:00|7514|7507|7514.8|7507.8|7515.5|7508.5|7514|7507|0
1694491800000|2023-09-12 04:10:00|7514.5|7507.5|7513.8|7506.8|7514.5|7507.5|7513|7506|0
1694492100000|2023-09-12 04:15:00|7513.5|7506.5|7511.5|7504.5|7514|7507|7511.3|7504.3|0
1694492400000|2023-09-12 04:20:00|7511.3|7504.3|7511.3|7504.3|7512|7505|7510.8|7503.8|0
1694492700000|2023-09-12 04:25:00|7511.5|7504.5|7510.5|7503.5|7511.5|7504.5|7510|7503|0
1694493000000|2023-09-12 04:30:00|7510.3|7503.3|7511|7504|7511.5|7504.5|7510|7503|0
1694493300000|2023-09-12 04:35:00|7511.3|7504.3|7511|7504|7511.3|7504.3|7510.5|7503.5|0
1694493600000|2023-09-12 04:40:00|7511.5|7504.5|7511|7504|7512|7505|7511|7504|0
1694493900000|2023-09-12 04:45:00|7511.5|7504.5|7510.5|7503.5|7512|7505|7510.5|7503.5|0
1694494200000|2023-09-12 04:50:00|7510.8|7503.8|7513|7506|7513|7506|7510.8|7503.8|0
1694494500000|2023-09-12 04:55:00|7512.8|7505.8|7512|7505|7512.8|7505.8|7511.5|7504.5|0
1694494800000|2023-09-12 05:00:00|7511.8|7504.8|7511|7504|7511.8|7504.8|7510|7503|0
1694495100000|2023-09-12 05:05:00|7510.8|7503.8|7510.3|7503.3|7511|7504|7509.5|7502.5|0
1694495400000|2023-09-12 05:10:00|7510|7503|7508|7501|7510|7503|7508|7501|0
1694495700000|2023-09-12 05:15:00|7508.3|7501.3|7509|7502|7509.3|7502.3|7508|7501|0
1694496000000|2023-09-12 05:20:00|7508.8|7501.8|7511.5|7504.5|7512.8|7505.8|7508.8|7501.8|0
1694496300000|2023-09-12 05:25:00|7511.8|7504.8|7511.5|7504.5|7513.3|7506.3|7511|7504|0
1694496600000|2023-09-12 05:30:00|7511.8|7504.8|7512.3|7505.3|7512.8|7505.8|7511|7504|0
1694496900000|2023-09-12 05:35:00|7512|7505|7514.3|7507.3|7514.8|7507.8|7512|7505|0
1694497200000|2023-09-12 05:40:00|7514.8|7507.8|7514|7507|7515|7508|7513.5|7506.5|0
1694497500000|2023-09-12 05:45:00|7514.3|7507.3|7513.5|7506.5|7515|7508|7511.5|7504.5|0
1694497800000|2023-09-12 05:50:00|7513.3|7506.3|7513.5|7506.5|7514|7507|7512|7505|0
1694498100000|2023-09-12 05:55:00|7513.3|7506.3|7513.5|7506.5|7514.3|7507.3|7513.3|7506.3|0
1694498400000|2023-09-12 06:00:00|7513.8|7506.8|7510.5|7503.5|7514|7507|7506.3|7499.3|0
1694498700000|2023-09-12 06:05:00|7510.3|7503.3|7513.8|7506.8|7515.5|7508.5|7510.3|7503.3|0
1694499000000|2023-09-12 06:10:00|7513.3|7506.3|7516|7509|7517.8|7510.8|7512.8|7505.8|0
1694499300000|2023-09-12 06:15:00|7516.5|7509.5|7517.8|7510.8|7518.5|7511.5|7516.3|7509.3|0
1694499600000|2023-09-12 06:20:00|7518.3|7511.3|7516.8|7509.8|7518.8|7511.8|7514.5|7507.5|0
1694499900000|2023-09-12 06:25:00|7517|7510|7519.5|7512.5|7520.8|7513.8|7515.5|7508.5|0
1694500200000|2023-09-12 06:30:00|7519.3|7512.3|7522.5|7515.5|7522.5|7515.5|7517.8|7510.8|0
1694500500000|2023-09-12 06:35:00|7522.8|7515.8|7520.8|7513.8|7523.5|7516.5|7520.3|7513.3|0
1694500800000|2023-09-12 06:40:00|7520.5|7513.5|7521.5|7514.5|7522.8|7515.8|7520.3|7513.3|0
1694501100000|2023-09-12 06:45:00|7521.8|7514.8|7520|7513|7522|7515|7519.8|7512.8|0
1694501400000|2023-09-12 06:50:00|7520.5|7513.5|7521.5|7514.5|7522.8|7515.8|7519.5|7512.5|0
1694501700000|2023-09-12 06:55:00|7521.3|7514.3|7515.3|7508.3|7522.3|7515.3|7515.3|7508.3|0
1694502000000|2023-09-12 07:00:00|7516|7509|7516.8|7509.8|7526.8|7519.8|7514.3|7507.3|0
1694502300000|2023-09-12 07:05:00|7516.3|7509.3|7518|7511|7522.5|7515.5|7515.3|7508.3|0
1694502600000|2023-09-12 07:10:00|7518.5|7511.5|7518.3|7511.3|7521.8|7514.8|7509.5|7502.5|0
1694502900000|2023-09-12 07:15:00|7518.5|7511.5|7520.8|7513.8|7524.8|7517.8|7517.5|7510.5|0
1694503200000|2023-09-12 07:20:00|7520.5|7513.5|7509.5|7502.5|7523.3|7516.3|7508.8|7501.8|0
1694503500000|2023-09-12 07:25:00|7509.8|7502.8|7510.3|7503.3|7511.5|7504.5|7506.3|7499.3|0
1694503800000|2023-09-12 07:30:00|7510.8|7503.8|7524.8|7517.8|7525.8|7518.8|7507.3|7500.3|0
1694504100000|2023-09-12 07:35:00|7524.5|7517.5|7527|7520|7529.5|7522.5|7521.8|7514.8|0
1694504400000|2023-09-12 07:40:00|7527.3|7520.3|7531|7524|7535.5|7528.5|7524.8|7517.8|0
1694504700000|2023-09-12 07:45:00|7530.8|7523.8|7532.8|7525.8|7534.8|7527.8|7530.3|7523.3|0
1694505000000|2023-09-12 07:50:00|7533|7526|7529.8|7522.8|7533.5|7526.5|7526.3|7519.3|0
1694505300000|2023-09-12 07:55:00|7529.3|7522.3|7523.5|7516.5|7531.3|7524.3|7523.3|7516.3|0
1694505600000|2023-09-12 08:00:00|7522.8|7515.8|7522.3|7515.3|7524.3|7517.3|7517.8|7510.8|0
1694505900000|2023-09-12 08:05:00|7522|7515|7528.3|7521.3|7529.3|7522.3|7519.8|7512.8|0
1694506200000|2023-09-12 08:10:00|7527.5|7520.5|7538|7531|7539.5|7532.5|7527.5|7520.5|0
1694506500000|2023-09-12 08:15:00|7537.5|7530.5|7544.3|7537.3|7545.8|7538.8|7537.5|7530.5|0
1694506800000|2023-09-12 08:20:00|7543.8|7536.8|7550.3|7543.3|7554.8|7547.8|7543.8|7536.8|0
1694507100000|2023-09-12 08:25:00|7550|7543|7546|7539|7552|7545|7545|7538|0
1694507400000|2023-09-12 08:30:00|7546.3|7539.3|7534|7527|7546.3|7539.3|7533.3|7526.3|0
1694507700000|2023-09-12 08:35:00|7533.3|7526.3|7534|7527|7538.5|7531.5|7532|7525|0
1694508000000|2023-09-12 08:40:00|7533.8|7526.8|7531.3|7524.3|7535.5|7528.5|7530.8|7523.8|0
1694508300000|2023-09-12 08:45:00|7531|7524|7527.8|7520.8|7531|7524|7522.8|7515.8|0
1694508600000|2023-09-12 08:50:00|7527.5|7520.5|7531|7524|7535.8|7528.8|7527.3|7520.3|0
1694508900000|2023-09-12 08:55:00|7530.3|7523.3|7530.5|7523.5|7533.5|7526.5|7529.3|7522.3|0
1694509200000|2023-09-12 09:00:00|7531|7524|7534.3|7527.3|7536|7529|7528.8|7521.8|0
1694509500000|2023-09-12 09:05:00|7533.8|7526.8|7530.8|7523.8|7534.3|7527.3|7527.5|7520.5|0
1694509800000|2023-09-12 09:10:00|7530.5|7523.5|7532.3|7525.3|7532.8|7525.8|7529|7522|0
1694510100000|2023-09-12 09:15:00|7532.5|7525.5|7532|7525|7535.5|7528.5|7531.8|7524.8|0
1694510400000|2023-09-12 09:20:00|7532.3|7525.3|7530.5|7523.5|7533.8|7526.8|7528.3|7521.3|0
1694510700000|2023-09-12 09:25:00|7530.8|7523.8|7535.3|7528.3|7537.5|7530.5|7530.8|7523.8|0
1694511000000|2023-09-12 09:30:00|7535|7528|7530|7523|7535.3|7528.3|7524.8|7517.8|0
1694511300000|2023-09-12 09:35:00|7529.8|7522.8|7531.8|7524.8|7534.3|7527.3|7529.5|7522.5|0
1694511600000|2023-09-12 09:40:00|7532.3|7525.3|7538.8|7531.8|7539|7532|7532|7525|0
1694511900000|2023-09-12 09:45:00|7538.5|7531.5|7538.8|7531.8|7540.8|7533.8|7535.5|7528.5|0
1694512200000|2023-09-12 09:50:00|7538.5|7531.5|7532.3|7525.3|7540.3|7533.3|7531.8|7524.8|0
1694512500000|2023-09-12 09:55:00|7532|7525|7533|7526|7536.3|7529.3|7530.8|7523.8|0
1694512800000|2023-09-12 10:00:00|7533.3|7526.3|7538.8|7531.8|7539.3|7532.3|7532|7525|0
1694513100000|2023-09-12 10:05:00|7538.5|7531.5|7538|7531|7540.3|7533.3|7537.3|7530.3|0
1694513400000|2023-09-12 10:10:00|7538.5|7531.5|7541|7534|7541.3|7534.3|7536.8|7529.8|0
1694513700000|2023-09-12 10:15:00|7541.3|7534.3|7542|7535|7545.3|7538.3|7541.3|7534.3|0
1694514000000|2023-09-12 10:20:00|7541.8|7534.8|7543.5|7536.5|7543.5|7536.5|7539.3|7532.3|0
1694514300000|2023-09-12 10:25:00|7543.3|7536.3|7542|7535|7546|7539|7540.8|7533.8|0
1694514600000|2023-09-12 10:30:00|7542.3|7535.3|7545.3|7538.3|7547.3|7540.3|7540.8|7533.8|0
1694514900000|2023-09-12 10:35:00|7545|7538|7542.3|7535.3|7547.8|7540.8|7541.3|7534.3|0
1694515200000|2023-09-12 10:40:00|7542.8|7535.8|7540.8|7533.8|7543.3|7536.3|7539.8|7532.8|0
1694515500000|2023-09-12 10:45:00|7540.3|7533.3|7541.8|7534.8|7542.5|7535.5|7539|7532|0
1694515800000|2023-09-12 10:50:00|7542.3|7535.3|7541.3|7534.3|7545.5|7538.5|7540.8|7533.8|0
1694516100000|2023-09-12 10:55:00|7540.8|7533.8|7543|7536|7545.5|7538.5|7540.8|7533.8|0
1694516400000|2023-09-12 11:00:00|7543.3|7536.3|7544|7537|7546.3|7539.3|7541.3|7534.3|0
1694516700000|2023-09-12 11:05:00|7543.8|7536.8|7545.3|7538.3|7546.8|7539.8|7542.8|7535.8|0
1694517000000|2023-09-12 11:10:00|7545|7538|7539|7532|7545.8|7538.8|7537.5|7530.5|0
1694517300000|2023-09-12 11:15:00|7538.8|7531.8|7535.8|7528.8|7540.8|7533.8|7535.8|7528.8|0
1694517600000|2023-09-12 11:20:00|7535.5|7528.5|7523|7516|7536.3|7529.3|7522.3|7515.3|0
1694517900000|2023-09-12 11:25:00|7522.8|7515.8|7527.8|7520.8|7528.3|7521.3|7522|7515|0
1694518200000|2023-09-12 11:30:00|7526.8|7519.8|7526|7519|7529|7522|7524.5|7517.5|0
1694518500000|2023-09-12 11:35:00|7525.8|7518.8|7525|7518|7528.3|7521.3|7523.8|7516.8|0
1694518800000|2023-09-12 11:40:00|7525.3|7518.3|7529|7522|7529.8|7522.8|7525|7518|0
1694519100000|2023-09-12 11:45:00|7528.8|7521.8|7523|7516|7528.8|7521.8|7522.5|7515.5|0
1694519400000|2023-09-12 11:50:00|7522|7515|7522.8|7515.8|7523.8|7516.8|7520.3|7513.3|0
1694519700000|2023-09-12 11:55:00|7522.3|7515.3|7522|7515|7525.5|7518.5|7521.8|7514.8|0
1694520000000|2023-09-12 12:00:00|7521|7514|7523.8|7516.8|7527.8|7520.8|7520.3|7513.3|0
1694520300000|2023-09-12 12:05:00|7524.1|7517.1|7529.3|7522.3|7529.6|7522.6|7524.1|7517.1|0
1694520600000|2023-09-12 12:10:00|7529.1|7522.1|7531.1|7524.1|7532.8|7525.8|7528.8|7521.8|0
1694520900000|2023-09-12 12:15:00|7531.6|7524.6|7534.1|7527.1|7537.1|7530.1|7531.3|7524.3|0
1694521200000|2023-09-12 12:20:00|7533.6|7526.6|7533.6|7526.6|7533.8|7526.8|7529.8|7522.8|0
1694521500000|2023-09-12 12:25:00|7534.1|7527.1|7532.6|7525.6|7537.6|7530.6|7532.1|7525.1|0
1694521800000|2023-09-12 12:30:00|7532.1|7525.1|7537.1|7530.1|7537.8|7530.8|7530.6|7523.6|0
1694522100000|2023-09-12 12:35:00|7537.3|7530.3|7535.8|7528.8|7540.1|7533.1|7535.1|7528.1|0
1694522400000|2023-09-12 12:40:00|7535.6|7528.6|7536.1|7529.1|7538.3|7531.3|7534.1|7527.1|0
1694522700000|2023-09-12 12:45:00|7535.8|7528.8|7539.6|7532.6|7539.6|7532.6|7534.3|7527.3|0
1694523000000|2023-09-12 12:50:00|7539.3|7532.3|7539.6|7532.6|7540.6|7533.6|7535.3|7528.3|0
1694523300000|2023-09-12 12:55:00|7539.3|7532.3|7536.6|7529.6|7540.1|7533.1|7535.1|7528.1|0
1694523600000|2023-09-12 13:00:00|7536.3|7529.3|7531.6|7524.6|7537.1|7530.1|7529.8|7522.8|0
1694523900000|2023-09-12 13:05:00|7531.3|7524.3|7529.8|7522.8|7534.3|7527.3|7529.3|7522.3|0
1694524200000|2023-09-12 13:10:00|7529.6|7522.6|7526.3|7519.3|7530.1|7523.1|7525.6|7518.6|0
1694524500000|2023-09-12 13:15:00|7526.6|7519.6|7522.8|7515.8|7526.6|7519.6|7520.1|7513.1|0
1694524800000|2023-09-12 13:20:00|7522.6|7515.6|7522.3|7515.3|7525.3|7518.3|7519.3|7512.3|0
1694525100000|2023-09-12 13:25:00|7522.6|7515.6|7523.6|7516.6|7526.1|7519.1|7521.1|7514.1|0
1694525400000|2023-09-12 13:30:00|7523.8|7516.8|7539.1|7532.1|7539.1|7532.1|7522.6|7515.6|0
1694525700000|2023-09-12 13:35:00|7539.6|7532.6|7541.1|7534.1|7543.1|7536.1|7538.1|7531.1|0
1694526000000|2023-09-12 13:40:00|7541.3|7534.3|7544.3|7537.3|7547.3|7540.3|7541.3|7534.3|0
1694526300000|2023-09-12 13:45:00|7544.1|7537.1|7533.1|7526.1|7547.3|7540.3|7532.6|7525.6|0
1694526600000|2023-09-12 13:50:00|7532.6|7525.6|7533.3|7526.3|7537.1|7530.1|7530.6|7523.6|0
1694526900000|2023-09-12 13:55:00|7533.1|7526.1|7536.1|7529.1|7537.1|7530.1|7531.1|7524.1|0
1694527200000|2023-09-12 14:00:00|7536.3|7529.3|7530.1|7523.1|7537.3|7530.3|7530.1|7523.1|0
1694527500000|2023-09-12 14:05:00|7529.6|7522.6|7526.8|7519.8|7530.6|7523.6|7524.3|7517.3|0
1694527800000|2023-09-12 14:10:00|7526.5|7519.5|7531.5|7524.5|7532.3|7525.3|7524.8|7517.8|0
1694528100000|2023-09-12 14:15:00|7532|7525|7529.8|7522.8|7532.3|7525.3|7526|7519|0
1694528400000|2023-09-12 14:20:00|7529.5|7522.5|7525.5|7518.5|7529.8|7522.8|7524.3|7517.3|0
1694528700000|2023-09-12 14:25:00|7525.8|7518.8|7525|7518|7525.8|7518.8|7520.8|7513.8|0
1694529000000|2023-09-12 14:30:00|7525.3|7518.3|7531.5|7524.5|7532|7525|7522|7515|0
1694529300000|2023-09-12 14:35:00|7531.3|7524.3|7532.8|7525.8|7534.3|7527.3|7530.5|7523.5|0
1694529600000|2023-09-12 14:40:00|7532.5|7525.5|7536.8|7529.8|7537.8|7530.8|7530.3|7523.3|0
1694529900000|2023-09-12 14:45:00|7537|7530|7532.3|7525.3|7538.8|7531.8|7532|7525|0
1694530200000|2023-09-12 14:50:00|7532|7525|7530.8|7523.8|7534|7527|7530.3|7523.3|0
1694530500000|2023-09-12 14:55:00|7531|7524|7532.5|7525.5|7534.8|7527.8|7530.8|7523.8|0
1694530800000|2023-09-12 15:00:00|7532|7525|7539.3|7532.3|7539.3|7532.3|7531.8|7524.8|0
1694531100000|2023-09-12 15:05:00|7538.8|7531.8|7538.3|7531.3|7541.3|7534.3|7536.3|7529.3|0
1694531400000|2023-09-12 15:10:00|7538.8|7531.8|7536.8|7529.8|7540|7533|7536.3|7529.3|0
1694531700000|2023-09-12 15:15:00|7537|7530|7533.8|7526.8|7537.8|7530.8|7533.8|7526.8|0
1694532000000|2023-09-12 15:20:00|7534|7527|7534.3|7527.3|7536.5|7529.5|7534|7527|0
1694532300000|2023-09-12 15:25:00|7533.8|7526.8|7533.8|7526.8|7535.5|7528.5|7532.3|7525.3|0
1694532600000|2023-09-12 15:30:00|7534.3|7527.3|7533|7526|7536.3|7529.3|7531.5|7524.5|0
1694532900000|2023-09-12 15:35:00|7533.3|7526.3|7529.3|7522.3|7533.3|7526.3|7528.8|7521.8|0
1694533200000|2023-09-12 15:40:00|7528.8|7521.8|7532.3|7525.3|7532.5|7525.5|7528.8|7521.8|0
1694533500000|2023-09-12 15:45:00|7532|7525|7534.3|7527.3|7535.3|7528.3|7530.8|7523.8|0
1694533800000|2023-09-12 15:50:00|7534.5|7527.5|7536.3|7529.3|7536.8|7529.8|7534.3|7527.3|0
1694534100000|2023-09-12 15:55:00|7536.5|7529.5|7538.3|7531.3|7538.3|7531.3|7535.3|7528.3|0
1694534400000|2023-09-12 16:00:00|7538.8|7531.8|7541.8|7534.8|7542.8|7535.8|7538.3|7531.3|0
1694534700000|2023-09-12 16:05:00|7542|7535|7543.8|7536.8|7544.3|7537.3|7541.8|7534.8|0
1694535000000|2023-09-12 16:10:00|7543.3|7536.3|7544.5|7537.5|7544.8|7537.8|7542.5|7535.5|0
1694535300000|2023-09-12 16:15:00|7544.3|7537.3|7544.8|7537.8|7545.8|7538.8|7543.8|7536.8|0
1694535600000|2023-09-12 16:20:00|7545.3|7538.3|7543.8|7536.8|7546.3|7539.3|7543.3|7536.3|0
1694535900000|2023-09-12 16:25:00|7543.5|7536.5|7542.8|7535.8|7543.5|7536.5|7542.3|7535.3|0
1694536200000|2023-09-12 16:30:00|7543|7536|7541.5|7534.5|7544|7537|7541.3|7534.3|0
1694536500000|2023-09-12 16:35:00|7540.8|7533.8|7543.8|7536.8|7543.8|7536.8|7540.5|7533.5|0
1694536800000|2023-09-12 16:40:00|7543.5|7536.5|7545.3|7538.3|7545.8|7538.8|7543.5|7536.5|0
1694537100000|2023-09-12 16:45:00|7545.5|7538.5|7545.8|7538.8|7546.3|7539.3|7544.3|7537.3|0
1694537400000|2023-09-12 16:50:00|7546|7539|7544.3|7537.3|7546|7539|7543.8|7536.8|0
1694537700000|2023-09-12 16:55:00|7544|7537|7544|7537|7544.3|7537.3|7543|7536|0
1694538000000|2023-09-12 17:00:00|7544.8|7537.8|7546.5|7539.5|7546.8|7539.8|7543.3|7536.3|0
1694538300000|2023-09-12 17:05:00|7546.8|7539.8|7546.8|7539.8|7548|7541|7546.3|7539.3|0
1694538600000|2023-09-12 17:10:00|7547.3|7540.3|7546.5|7539.5|7548|7541|7546.3|7539.3|0
1694538900000|2023-09-12 17:15:00|7546.8|7539.8|7548.3|7541.3|7548.3|7541.3|7546.3|7539.3|0
1694539200000|2023-09-12 17:20:00|7548.5|7541.5|7551|7544|7552.3|7545.3|7547.3|7540.3|0
1694539500000|2023-09-12 17:25:00|7550.8|7543.8|7550.8|7543.8|7552|7545|7550|7543|0
1694539800000|2023-09-12 17:30:00|7551.3|7544.3|7551.8|7544.8|7552.3|7545.3|7550.8|7543.8|0
1694540100000|2023-09-12 17:35:00|7552|7545|7548.8|7541.8|7553|7546|7548.3|7541.3|0
1694540400000|2023-09-12 17:40:00|7549.3|7542.3|7546.3|7539.3|7549.3|7542.3|7545.3|7538.3|0
1694540700000|2023-09-12 17:45:00|7546.5|7539.5|7544.8|7537.8|7546.8|7539.8|7543.5|7536.5|0
1694541000000|2023-09-12 17:50:00|7545|7538|7544.8|7537.8|7546.3|7539.3|7544.3|7537.3|0
1694541300000|2023-09-12 17:55:00|7545|7538|7543.8|7536.8|7545.3|7538.3|7543|7536|0
1694541600000|2023-09-12 18:00:00|7543.3|7536.3|7543.8|7536.8|7544.8|7537.8|7542.5|7535.5|0
1694541900000|2023-09-12 18:05:00|7544|7537|7544.3|7537.3|7544.8|7537.8|7543.3|7536.3|0
1694542200000|2023-09-12 18:10:00|7543.8|7536.8|7544.3|7537.3|7545.5|7538.5|7543.8|7536.8|0
1694542500000|2023-09-12 18:15:00|7544.5|7537.5|7544.8|7537.8|7546|7539|7542.3|7535.3|0
1694542800000|2023-09-12 18:20:00|7544.5|7537.5|7542.8|7535.8|7544.8|7537.8|7541.5|7534.5|0
1694543100000|2023-09-12 18:25:00|7542.5|7535.5|7542.5|7535.5|7543.8|7536.8|7541.8|7534.8|0
1694543400000|2023-09-12 18:30:00|7542.3|7535.3|7541.5|7534.5|7542.8|7535.8|7541|7534|0
1694543700000|2023-09-12 18:35:00|7541.8|7534.8|7538.8|7531.8|7541.8|7534.8|7538.5|7531.5|0
1694544000000|2023-09-12 18:40:00|7539|7532|7538.8|7531.8|7539.3|7532.3|7537.8|7530.8|0
1694544300000|2023-09-12 18:45:00|7539|7532|7536|7529|7539|7532|7535.3|7528.3|0
1694544600000|2023-09-12 18:50:00|7535.8|7528.8|7533|7526|7535.8|7528.8|7532.8|7525.8|0
1694544900000|2023-09-12 18:55:00|7533.3|7526.3|7532.8|7525.8|7534.3|7527.3|7531.8|7524.8|0
1694545200000|2023-09-12 19:00:00|7532.3|7525.3|7530.8|7523.8|7532.8|7525.8|7530.3|7523.3|0
1694545500000|2023-09-12 19:05:00|7531|7524|7530.5|7523.5|7532|7525|7530.3|7523.3|0
1694545800000|2023-09-12 19:10:00|7530.3|7523.3|7528.3|7521.3|7531.3|7524.3|7528.3|7521.3|0
1694546100000|2023-09-12 19:15:00|7527.8|7520.8|7526.3|7519.3|7528|7521|7525.5|7518.5|0
1694546400000|2023-09-12 19:20:00|7526.5|7519.5|7522.8|7515.8|7526.8|7519.8|7522.5|7515.5|0
1694546700000|2023-09-12 19:25:00|7523|7516|7525.8|7518.8|7526|7519|7523|7516|0
1694547000000|2023-09-12 19:30:00|7525.5|7518.5|7527.3|7520.3|7527.8|7520.8|7524.8|7517.8|0
1694547300000|2023-09-12 19:35:00|7527.8|7520.8|7526.5|7519.5|7527.8|7520.8|7525.5|7518.5|0
1694547600000|2023-09-12 19:40:00|7526.8|7519.8|7527.3|7520.3|7528.3|7521.3|7526.8|7519.8|0
1694547900000|2023-09-12 19:45:00|7526.8|7519.8|7525.3|7518.3|7527.3|7520.3|7523.8|7516.8|0
1694548200000|2023-09-12 19:50:00|7525.5|7518.5|7526|7519|7526.8|7519.8|7525.3|7518.3|0
1694548500000|2023-09-12 19:55:00|7525.5|7518.5|7520.6|7513.6|7525.5|7518.5|7518.5|7511.5|0
1694548800000|2023-09-12 20:00:00|7520.3|7513.3|7522.6|7515.6|7522.7|7515.7|7520.1|7513.1|0
1694549100000|2023-09-12 20:05:00|7522.7|7515.7|7523.9|7516.9|7524.5|7517.5|7522.7|7515.7|0
1694549400000|2023-09-12 20:10:00|7523.8|7516.8|7523.6|7516.6|7524.6|7517.6|7523.6|7516.6|0
1694549700000|2023-09-12 20:15:00|7523.3|7516.3|7523.1|7516.1|7523.6|7516.6|7522.4|7515.4|0
1694550000000|2023-09-12 20:20:00|7523.2|7516.2|7522.6|7515.6|7523.2|7516.2|7522.6|7515.6|0
1694550300000|2023-09-12 20:25:00|7522.5|7515.5|7523.3|7516.3|7523.3|7516.3|7522.4|7515.4|0
1694550600000|2023-09-12 20:30:00|7522.5|7515.5|7522.6|7515.6|7522.6|7515.6|7522.5|7515.5|0
1694550900000|2023-09-12 20:35:00|7522.7|7515.7|7521.8|7514.8|7523|7516|7521.8|7514.8|0
1694551200000|2023-09-12 20:40:00|7521.9|7514.9|7522.9|7515.9|7523.2|7516.2|7521.9|7514.9|0
1694551500000|2023-09-12 20:45:00|7523.2|7516.2|7524|7517|7524|7517|7522.9|7515.9|0
1694551800000|2023-09-12 20:50:00|7524.1|7517.1|7522.7|7515.7|7524.2|7517.2|7522.7|7515.7|0
1694552100000|2023-09-12 20:55:00|7522.8|7515.8|7521.8|7514.8|7523|7516|7521|7514|0
1694552400000|2023-09-12 21:00:00|7521.9|7514.9|7521.9|7514.9|7522.3|7515.3|7521.6|7514.6|0
1694552700000|2023-09-12 21:05:00|7522|7515|7528.5|7521.5|7529|7522|7522|7515|0
1694553000000|2023-09-12 21:10:00|7528.4|7521.4|7528.4|7521.4|7528.5|7521.5|7528.4|7521.4|0
1694553300000|2023-09-12 21:15:00|7528.3|7521.3|7527.8|7520.8|7528.4|7521.4|7527.8|7520.8|0
1694553600000|2023-09-12 21:20:00|7528|7521|7528.2|7521.2|7528.3|7521.3|7528|7521|0
1694553900000|2023-09-12 21:25:00|7528.1|7521.1|7528|7521|7528.1|7521.1|7528|7521|0
1694554200000|2023-09-12 21:30:00|7528.1|7521.1|7527.3|7520.3|7528.5|7521.5|7527.1|7520.1|0
1694554500000|2023-09-12 21:35:00|7527.4|7520.4|7527.3|7520.3|7527.5|7520.5|7527|7520|0
1694554800000|2023-09-12 21:40:00|7527.2|7520.2|7526.9|7519.9|7527.3|7520.3|7526.8|7519.8|0
1694555100000|2023-09-12 21:45:00|7526.8|7519.8|7526.3|7519.3|7526.9|7519.9|7526.2|7519.2|0
1694555400000|2023-09-12 21:50:00|7526.2|7519.2|7526.6|7519.6|7526.7|7519.7|7526.1|7519.1|0
1694555700000|2023-09-12 21:55:00|7526.7|7519.7|7526.4|7519.4|7526.7|7519.7|7526.4|7519.4|0
1694556000000|2023-09-12 22:00:00|7527.7|7520.7|7527|7520|7527.7|7520.7|7526.3|7519.3|0
1694556300000|2023-09-12 22:05:00|7527.1|7520.1|7526.2|7519.2|7527.3|7520.3|7525.8|7518.8|0
1694556600000|2023-09-12 22:10:00|7526.3|7519.3|7524|7517|7527|7520|7524|7517|0
1694556900000|2023-09-12 22:15:00|7523.9|7516.9|7523.5|7516.5|7524|7517|7523.2|7516.2|0
1694557200000|2023-09-12 22:20:00|7523.3|7516.3|7523.1|7516.1|7523.4|7516.4|7522.8|7515.8|0
1694557500000|2023-09-12 22:25:00|7523|7516|7523.4|7516.4|7523.4|7516.4|7522.8|7515.8|0
1694557800000|2023-09-12 22:30:00|7523.3|7516.3|7524.6|7517.6|7524.9|7517.9|7523.3|7516.3|0
1694558100000|2023-09-12 22:35:00|7524.5|7517.5|7525|7518|7525.3|7518.3|7524.3|7517.3|0
1694558400000|2023-09-12 22:40:00|7524.9|7517.9|7524.6|7517.6|7525|7518|7524.2|7517.2|0
1694558700000|2023-09-12 22:45:00|7524.5|7517.5|7525.1|7518.1|7525.1|7518.1|7523.9|7516.9|0
1694559000000|2023-09-12 22:50:00|7525.2|7518.2|7524.8|7517.8|7525.7|7518.7|7524.8|7517.8|0
1694559300000|2023-09-12 22:55:00|7524.9|7517.9|7524.7|7517.7|7525.2|7518.2|7524.6|7517.6|0
1694559600000|2023-09-12 23:00:00|7524.8|7517.8|7524|7517|7524.9|7517.9|7523.8|7516.8|0
1694559900000|2023-09-12 23:05:00|7523.8|7516.8|7524.6|7517.6|7524.6|7517.6|7523.4|7516.4|0
1694560200000|2023-09-12 23:10:00|7524.5|7517.5|7523.8|7516.8|7524.5|7517.5|7523.8|7516.8|0
1694560500000|2023-09-12 23:15:00|7523.9|7516.9|7524.4|7517.4|7524.6|7517.6|7523.8|7516.8|0
1694560800000|2023-09-12 23:20:00|7524.6|7517.6|7525.2|7518.2|7525.2|7518.2|7524|7517|0
1694561100000|2023-09-12 23:25:00|7525.3|7518.3|7525.8|7518.8|7525.8|7518.8|7525|7518|0
1694561400000|2023-09-12 23:30:00|7525.7|7518.7|7525.5|7518.5|7525.8|7518.8|7525.5|7518.5|0
1694561700000|2023-09-12 23:35:00|7525.6|7518.6|7525.8|7518.8|7526.1|7519.1|7525.5|7518.5|0
1694562000000|2023-09-12 23:40:00|7525.9|7518.9|7526.2|7519.2|7526.3|7519.3|7525.8|7518.8|0
1694562300000|2023-09-12 23:45:00|7526.3|7519.3|7527|7520|7527|7520|7526.3|7519.3|0
1694562600000|2023-09-12 23:50:00|7526.9|7519.9|7525.3|7518.3|7527|7520|7525.3|7518.3|0
1694562900000|2023-09-12 23:55:00|7525.2|7518.2|7525.2|7518.2|7525.3|7518.3|7525.1|7518.1|0
1694563200000|2023-09-13 00:00:00|7525.1|7518.1|7523|7516|7528.5|7521.5|7522.8|7515.8|0
1694563500000|2023-09-13 00:05:00|7522.8|7515.8|7527|7520|7527.5|7520.5|7522.8|7515.8|0
1694563800000|2023-09-13 00:10:00|7527.3|7520.3|7525.8|7518.8|7528.8|7521.8|7525.8|7518.8|0
1694564100000|2023-09-13 00:15:00|7526|7519|7526|7519|7531.5|7524.5|7525.5|7518.5|0
1694564400000|2023-09-13 00:20:00|7525.5|7518.5|7523.5|7516.5|7526.5|7519.5|7523.5|7516.5|0
1694564700000|2023-09-13 00:25:00|7523.8|7516.8|7523|7516|7524.3|7517.3|7522.5|7515.5|0
1694565000000|2023-09-13 00:30:00|7522.8|7515.8|7523|7516|7523.5|7516.5|7520.5|7513.5|0
1694565300000|2023-09-13 00:35:00|7523.3|7516.3|7519|7512|7523.3|7516.3|7519|7512|0
1694565600000|2023-09-13 00:40:00|7518.8|7511.8|7519.8|7512.8|7520.5|7513.5|7517.8|7510.8|0
1694565900000|2023-09-13 00:45:00|7519.5|7512.5|7520.3|7513.3|7520.5|7513.5|7518.8|7511.8|0
1694566200000|2023-09-13 00:50:00|7520.5|7513.5|7521.5|7514.5|7521.8|7514.8|7520.3|7513.3|0
1694566500000|2023-09-13 00:55:00|7521.3|7514.3|7521.8|7514.8|7522.5|7515.5|7521|7514|0
1694566800000|2023-09-13 01:00:00|7522|7515|7521|7514|7522.5|7515.5|7521|7514|0
1694567100000|2023-09-13 01:05:00|7520.5|7513.5|7521|7514|7521.5|7514.5|7519.5|7512.5|0
1694567400000|2023-09-13 01:10:00|7520.8|7513.8|7523|7516|7523.3|7516.3|7520.8|7513.8|0
1694567700000|2023-09-13 01:15:00|7522.8|7515.8|7524.8|7517.8|7526|7519|7522.5|7515.5|0
1694568000000|2023-09-13 01:20:00|7524.5|7517.5|7523|7516|7525.5|7518.5|7521.5|7514.5|0
1694568300000|2023-09-13 01:25:00|7522.8|7515.8|7521.8|7514.8|7523.3|7516.3|7520|7513|0
1694568600000|2023-09-13 01:30:00|7521.5|7514.5|7518.5|7511.5|7521.8|7514.8|7517|7510|0
1694568900000|2023-09-13 01:35:00|7519.3|7512.3|7511|7504|7520.8|7513.8|7510.3|7503.3|0
1694569200000|2023-09-13 01:40:00|7510.8|7503.8|7511.3|7504.3|7514|7507|7509.3|7502.3|0
1694569500000|2023-09-13 01:45:00|7511|7504|7512.3|7505.3|7513.3|7506.3|7509.3|7502.3|0
1694569800000|2023-09-13 01:50:00|7512|7505|7513.5|7506.5|7513.8|7506.8|7511.8|7504.8|0
1694570100000|2023-09-13 01:55:00|7513.3|7506.3|7513.5|7506.5|7515|7508|7511.8|7504.8|0
1694570400000|2023-09-13 02:00:00|7513.3|7506.3|7516|7509|7517.8|7510.8|7513.3|7506.3|0
1694570700000|2023-09-13 02:05:00|7516.3|7509.3|7516|7509|7517|7510|7515|7508|0
1694571000000|2023-09-13 02:10:00|7515.8|7508.8|7509.3|7502.3|7516|7509|7508.5|7501.5|0
1694571300000|2023-09-13 02:15:00|7508.3|7501.3|7507|7500|7509|7502|7506.5|7499.5|0
1694571600000|2023-09-13 02:20:00|7506|7499|7504.3|7497.3|7507|7500|7503.5|7496.5|0
1694571900000|2023-09-13 02:25:00|7504|7497|7500.8|7493.8|7504.5|7497.5|7500.5|7493.5|0
1694572200000|2023-09-13 02:30:00|7500.5|7493.5|7500.8|7493.8|7501.3|7494.3|7498.3|7491.3|0
1694572500000|2023-09-13 02:35:00|7501|7494|7498.5|7491.5|7501.3|7494.3|7497.8|7490.8|0
1694572800000|2023-09-13 02:40:00|7499|7492|7500|7493|7501.3|7494.3|7498.3|7491.3|0
1694573100000|2023-09-13 02:45:00|7499.8|7492.8|7502|7495|7502.5|7495.5|7498.8|7491.8|0
1694573400000|2023-09-13 02:50:00|7501.5|7494.5|7501|7494|7502.5|7495.5|7500.5|7493.5|0
1694573700000|2023-09-13 02:55:00|7501.5|7494.5|7502|7495|7502.5|7495.5|7501|7494|0
1694574000000|2023-09-13 03:00:00|7501.5|7494.5|7503|7496|7503.3|7496.3|7500.8|7493.8|0
1694574300000|2023-09-13 03:05:00|7503.3|7496.3|7501.5|7494.5|7504|7497|7501|7494|0
1694574600000|2023-09-13 03:10:00|7501.3|7494.3|7503.5|7496.5|7503.5|7496.5|7501.3|7494.3|0
1694574900000|2023-09-13 03:15:00|7503.3|7496.3|7501|7494|7503.3|7496.3|7500.5|7493.5|0
1694575200000|2023-09-13 03:20:00|7500.5|7493.5|7500|7493|7500.8|7493.8|7498|7491|0
1694575500000|2023-09-13 03:25:00|7500.5|7493.5|7500|7493|7500.5|7493.5|7499.5|7492.5|0
1694575800000|2023-09-13 03:30:00|7499.8|7492.8|7499.5|7492.5|7501.5|7494.5|7498.3|7491.3|0
1694576100000|2023-09-13 03:35:00|7500|7493|7499.5|7492.5|7500.5|7493.5|7499.5|7492.5|0
1694576400000|2023-09-13 03:40:00|7499|7492|7498|7491|7499.3|7492.3|7498|7491|0
1694576700000|2023-09-13 03:45:00|7497.8|7490.8|7497|7490|7499|7492|7496.8|7489.8|0
1694577000000|2023-09-13 03:50:00|7497.3|7490.3|7496|7489|7497.8|7490.8|7496|7489|0
1694577300000|2023-09-13 03:55:00|7496.3|7489.3|7496|7489|7496.3|7489.3|7495.8|7488.8|0
1694577600000|2023-09-13 04:00:00|7495.3|7488.3|7494.5|7487.5|7496|7489|7494.5|7487.5|0
1694577900000|2023-09-13 04:05:00|7493.5|7486.5|7494.3|7487.3|7494.5|7487.5|7493.5|7486.5|0
1694578200000|2023-09-13 04:10:00|7494.5|7487.5|7496|7489|7496|7489|7493|7486|0
1694578500000|2023-09-13 04:15:00|7495.8|7488.8|7499.5|7492.5|7499.5|7492.5|7495.8|7488.8|0
1694578800000|2023-09-13 04:20:00|7498.5|7491.5|7498.5|7491.5|7500|7493|7497.5|7490.5|0
1694579100000|2023-09-13 04:25:00|7498|7491|7498|7491|7498|7491|7497.5|7490.5|0
1694579400000|2023-09-13 04:30:00|7497.8|7490.8|7499|7492|7499|7492|7496.8|7489.8|0
1694579700000|2023-09-13 04:35:00|7498.8|7491.8|7498|7491|7499.5|7492.5|7497.8|7490.8|0
1694580000000|2023-09-13 04:40:00|7498.5|7491.5|7500|7493|7500.5|7493.5|7498|7491|0
1694580300000|2023-09-13 04:45:00|7500.3|7493.3|7501|7494|7502|7495|7500|7493|0
1694580600000|2023-09-13 04:50:00|7501.5|7494.5|7503.5|7496.5|7503.5|7496.5|7501.3|7494.3|0
1694580900000|2023-09-13 04:55:00|7503.8|7496.8|7505.5|7498.5|7506|7499|7503.3|7496.3|0
1694581200000|2023-09-13 05:00:00|7505|7498|7507.5|7500.5|7508.8|7501.8|7505|7498|0
1694581500000|2023-09-13 05:05:00|7508|7501|7507.5|7500.5|7508.5|7501.5|7506.8|7499.8|0
1694581800000|2023-09-13 05:10:00|7507.8|7500.8|7507.5|7500.5|7508.8|7501.8|7507.3|7500.3|0
1694582100000|2023-09-13 05:15:00|7507.3|7500.3|7506|7499|7507.5|7500.5|7505.3|7498.3|0
1694582400000|2023-09-13 05:20:00|7505.8|7498.8|7504.5|7497.5|7506.5|7499.5|7504.3|7497.3|0
1694582700000|2023-09-13 05:25:00|7504.3|7497.3|7501|7494|7504.5|7497.5|7501|7494|0
1694583000000|2023-09-13 05:30:00|7500.8|7493.8|7503.5|7496.5|7504|7497|7497.8|7490.8|0
1694583300000|2023-09-13 05:35:00|7503|7496|7505|7498|7505|7498|7502.5|7495.5|0
1694583600000|2023-09-13 05:40:00|7505.3|7498.3|7505|7498|7505.5|7498.5|7504.3|7497.3|0
1694583900000|2023-09-13 05:45:00|7504.8|7497.8|7504|7497|7505|7498|7502.5|7495.5|0
1694584200000|2023-09-13 05:50:00|7504.3|7497.3|7500|7493|7504.3|7497.3|7499.8|7492.8|0
1694584500000|2023-09-13 05:55:00|7500.5|7493.5|7505|7498|7505|7498|7500.3|7493.3|0
1694584800000|2023-09-13 06:00:00|7503|7496|7503.8|7496.8|7504.8|7497.8|7497|7490|0
1694585100000|2023-09-13 06:05:00|7504|7497|7504.8|7497.8|7506.3|7499.3|7501.5|7494.5|0
1694585400000|2023-09-13 06:10:00|7504.5|7497.5|7506.8|7499.8|7506.8|7499.8|7501.8|7494.8|0
1694585700000|2023-09-13 06:15:00|7507|7500|7509.3|7502.3|7510.8|7503.8|7506.3|7499.3|0
1694586000000|2023-09-13 06:20:00|7509.5|7502.5|7512.8|7505.8|7513.5|7506.5|7507.5|7500.5|0
1694586300000|2023-09-13 06:25:00|7513.3|7506.3|7509.5|7502.5|7514.3|7507.3|7509.5|7502.5|0
1694586600000|2023-09-13 06:30:00|7509.8|7502.8|7508|7501|7510|7503|7505.8|7498.8|0
1694586900000|2023-09-13 06:35:00|7508.3|7501.3|7511|7504|7511|7504|7506.5|7499.5|0
1694587200000|2023-09-13 06:40:00|7511.3|7504.3|7509.5|7502.5|7512.3|7505.3|7509.3|7502.3|0
1694587500000|2023-09-13 06:45:00|7509.3|7502.3|7513|7506|7513.5|7506.5|7507|7500|0
1694587800000|2023-09-13 06:50:00|7512.5|7505.5|7511.5|7504.5|7513.3|7506.3|7509.5|7502.5|0
1694588100000|2023-09-13 06:55:00|7511.3|7504.3|7514.5|7507.5|7518.3|7511.3|7511.3|7504.3|0
1694588400000|2023-09-13 07:00:00|7515.8|7508.8|7519.5|7512.5|7523.5|7516.5|7515.8|7508.8|0
1694588700000|2023-09-13 07:05:00|7518.3|7511.3|7511.3|7504.3|7519.8|7512.8|7510|7503|0
1694589000000|2023-09-13 07:10:00|7512.5|7505.5|7516|7509|7521.8|7514.8|7509.8|7502.8|0
1694589300000|2023-09-13 07:15:00|7515.8|7508.8|7520|7513|7521.3|7514.3|7512.3|7505.3|0
1694589600000|2023-09-13 07:20:00|7520.5|7513.5|7521.3|7514.3|7523|7516|7517.8|7510.8|0
1694589900000|2023-09-13 07:25:00|7521.5|7514.5|7532.1|7525.1|7532.1|7525.1|7520.3|7513.3|0
1694590200000|2023-09-13 07:30:00|7532.6|7525.6|7530.6|7523.6|7534.3|7527.3|7526.1|7519.1|0
1694590500000|2023-09-13 07:35:00|7530.3|7523.3|7538.1|7531.1|7540.8|7533.8|7529.1|7522.1|0
1694590800000|2023-09-13 07:40:00|7538.3|7531.3|7540.3|7533.3|7541|7534|7529.5|7522.5|0
1694591100000|2023-09-13 07:45:00|7540.5|7533.5|7539.5|7532.5|7540.8|7533.8|7533.8|7526.8|0
1694591400000|2023-09-13 07:50:00|7539.3|7532.3|7538.8|7531.8|7545|7538|7538.8|7531.8|0
1694591700000|2023-09-13 07:55:00|7538.5|7531.5|7531.5|7524.5|7538.5|7531.5|7529.3|7522.3|0
1694592000000|2023-09-13 08:00:00|7531.8|7524.8|7533.8|7526.8|7537|7530|7528.8|7521.8|0
1694592300000|2023-09-13 08:05:00|7534|7527|7529.8|7522.8|7534|7527|7523.8|7516.8|0
1694592600000|2023-09-13 08:10:00|7529.5|7522.5|7528.5|7521.5|7529.8|7522.8|7522.5|7515.5|0
1694592900000|2023-09-13 08:15:00|7528.8|7521.8|7523|7516|7530.3|7523.3|7522.5|7515.5|0
1694593200000|2023-09-13 08:20:00|7522.8|7515.8|7525.5|7518.5|7528.8|7521.8|7521.8|7514.8|0
1694593500000|2023-09-13 08:25:00|7525.3|7518.3|7525.3|7518.3|7529.8|7522.8|7523.3|7516.3|0
1694593800000|2023-09-13 08:30:00|7524.8|7517.8|7518|7511|7526.8|7519.8|7518|7511|0
1694594100000|2023-09-13 08:35:00|7518.3|7511.3|7514|7507|7521.5|7514.5|7512.8|7505.8|0
1694594400000|2023-09-13 08:40:00|7514.3|7507.3|7512.5|7505.5|7515.3|7508.3|7509|7502|0
1694594700000|2023-09-13 08:45:00|7513|7506|7505.5|7498.5|7515|7508|7505.5|7498.5|0
1694595000000|2023-09-13 08:50:00|7505.3|7498.3|7510.5|7503.5|7511.3|7504.3|7503.8|7496.8|0
1694595300000|2023-09-13 08:55:00|7510.8|7503.8|7507|7500|7512|7505|7504|7497|0
1694595600000|2023-09-13 09:00:00|7506.8|7499.8|7509.3|7502.3|7511|7504|7505.3|7498.3|0
1694595900000|2023-09-13 09:05:00|7509.5|7502.5|7512.8|7505.8|7512.8|7505.8|7504.3|7497.3|0
1694596200000|2023-09-13 09:10:00|7513|7506|7516.5|7509.5|7516.8|7509.8|7513|7506|0
1694596500000|2023-09-13 09:15:00|7516.3|7509.3|7518.5|7511.5|7520.8|7513.8|7515.3|7508.3|0
1694596800000|2023-09-13 09:20:00|7518.8|7511.8|7520|7513|7521.8|7514.8|7516.3|7509.3|0
1694597100000|2023-09-13 09:25:00|7519.8|7512.8|7523.5|7516.5|7525.5|7518.5|7519.8|7512.8|0
1694597400000|2023-09-13 09:30:00|7523.8|7516.8|7526.3|7519.3|7527|7520|7520.5|7513.5|0
1694597700000|2023-09-13 09:35:00|7526|7519|7527.3|7520.3|7527.8|7520.8|7524.3|7517.3|0
1694598000000|2023-09-13 09:40:00|7527|7520|7522|7515|7530.3|7523.3|7521.8|7514.8|0
1694598300000|2023-09-13 09:45:00|7521.8|7514.8|7522.5|7515.5|7523.8|7516.8|7519.8|7512.8|0
1694598600000|2023-09-13 09:50:00|7522.3|7515.3|7520|7513|7524.3|7517.3|7519.8|7512.8|0
1694598900000|2023-09-13 09:55:00|7520.3|7513.3|7523.8|7516.8|7525.3|7518.3|7518.8|7511.8|0
1694599200000|2023-09-13 10:00:00|7524.3|7517.3|7515.8|7508.8|7525|7518|7515.3|7508.3|0
1694599500000|2023-09-13 10:05:00|7515.5|7508.5|7510.8|7503.8|7517.3|7510.3|7510.8|7503.8|0
1694599800000|2023-09-13 10:10:00|7511|7504|7506|7499|7511.8|7504.8|7505.3|7498.3|0
1694600100000|2023-09-13 10:15:00|7505.8|7498.8|7503|7496|7506.3|7499.3|7502|7495|0
1694600400000|2023-09-13 10:20:00|7503.3|7496.3|7502.5|7495.5|7506.3|7499.3|7501.3|7494.3|0
1694600700000|2023-09-13 10:25:00|7502.8|7495.8|7500.8|7493.8|7503|7496|7498.5|7491.5|0
1694601000000|2023-09-13 10:30:00|7500.3|7493.3|7504|7497|7507.8|7500.8|7499.3|7492.3|0
1694601300000|2023-09-13 10:35:00|7504.3|7497.3|7503.8|7496.8|7505.3|7498.3|7502|7495|0
1694601600000|2023-09-13 10:40:00|7504.3|7497.3|7504.3|7497.3|7505.3|7498.3|7501.5|7494.5|0
1694601900000|2023-09-13 10:45:00|7503.8|7496.8|7505|7498|7506.3|7499.3|7502.5|7495.5|0
1694602200000|2023-09-13 10:50:00|7505.3|7498.3|7503.3|7496.3|7506.3|7499.3|7503.3|7496.3|0
1694602500000|2023-09-13 10:55:00|7503.5|7496.5|7505.8|7498.8|7505.8|7498.8|7502.8|7495.8|0
1694602800000|2023-09-13 11:00:00|7505.3|7498.3|7501.5|7494.5|7506.3|7499.3|7497.3|7490.3|0
1694603100000|2023-09-13 11:05:00|7501.8|7494.8|7494.5|7487.5|7502.5|7495.5|7494.5|7487.5|0
1694603400000|2023-09-13 11:10:00|7494.8|7487.8|7492.8|7485.8|7497.8|7490.8|7492|7485|0
1694603700000|2023-09-13 11:15:00|7492.5|7485.5|7493.3|7486.3|7495.3|7488.3|7492|7485|0
1694604000000|2023-09-13 11:20:00|7492.8|7485.8|7497.5|7490.5|7497.5|7490.5|7492.3|7485.3|0
1694604300000|2023-09-13 11:25:00|7497.3|7490.3|7497.3|7490.3|7498.3|7491.3|7495.3|7488.3|0
1694604600000|2023-09-13 11:30:00|7496.5|7489.5|7497|7490|7498|7491|7494.3|7487.3|0
1694604900000|2023-09-13 11:35:00|7496.8|7489.8|7496|7489|7499.3|7492.3|7495.8|7488.8|0
1694605200000|2023-09-13 11:40:00|7496.7|7489.7|7500.7|7493.7|7501.7|7494.7|7495.5|7488.5|0
1694605500000|2023-09-13 11:45:00|7501|7494|7506.7|7499.7|7507|7500|7501|7494|0
1694605800000|2023-09-13 11:50:00|7507|7500|7508.2|7501.2|7509.5|7502.5|7506.5|7499.5|0
1694606100000|2023-09-13 11:55:00|7508|7501|7509.7|7502.7|7511.7|7504.7|7508|7501|0
1694606400000|2023-09-13 12:00:00|7510.5|7503.5|7509|7502|7511|7504|7505.7|7498.7|0
1694606700000|2023-09-13 12:05:00|7509.2|7502.2|7515|7508|7515.2|7508.2|7508.5|7501.5|0
1694607000000|2023-09-13 12:10:00|7515.2|7508.2|7515.7|7508.7|7517|7510|7513.7|7506.7|0
1694607300000|2023-09-13 12:15:00|7516|7509|7515|7508|7516|7509|7511|7504|0
1694607600000|2023-09-13 12:20:00|7514.5|7507.5|7513.7|7506.7|7518.2|7511.2|7513|7506|0
1694607900000|2023-09-13 12:25:00|7513.5|7506.5|7510.5|7503.5|7514.5|7507.5|7510.2|7503.2|0
1694608200000|2023-09-13 12:30:00|7510.7|7503.7|7511.2|7504.2|7513.5|7506.5|7502.2|7495.2|0
1694608500000|2023-09-13 12:35:00|7511|7504|7518.5|7511.5|7524|7517|7509|7502|0
1694608800000|2023-09-13 12:40:00|7518|7511|7519.5|7512.5|7521|7514|7514.7|7507.7|0
1694609100000|2023-09-13 12:45:00|7521|7514|7528.5|7521.5|7531|7524|7520|7513|0
1694609400000|2023-09-13 12:50:00|7529|7522|7531.5|7524.5|7532|7525|7526.5|7519.5|0
1694609700000|2023-09-13 12:55:00|7532|7525|7529.7|7522.7|7534.5|7527.5|7529|7522|0
1694610000000|2023-09-13 13:00:00|7530|7523|7522|7515|7530|7523|7521|7514|0
1694610300000|2023-09-13 13:05:00|7521.7|7514.7|7527.7|7520.7|7531|7524|7521|7514|0
1694610600000|2023-09-13 13:10:00|7528|7521|7520|7513|7529.2|7522.2|7518|7511|0
1694610900000|2023-09-13 13:15:00|7520.2|7513.2|7522.5|7515.5|7525.2|7518.2|7519.5|7512.5|0
1694611200000|2023-09-13 13:20:00|7522.2|7515.2|7530.2|7523.2|7530.7|7523.7|7522.2|7515.2|0
1694611500000|2023-09-13 13:25:00|7530|7523|7534.7|7527.7|7536|7529|7530|7523|0
1694611800000|2023-09-13 13:30:00|7535|7528|7539.2|7532.2|7539.5|7532.5|7532.7|7525.7|0
1694612100000|2023-09-13 13:35:00|7539|7532|7539.5|7532.5|7541.5|7534.5|7533.7|7526.7|0
1694612400000|2023-09-13 13:40:00|7539.2|7532.2|7541|7534|7542|7535|7534.5|7527.5|0
1694612700000|2023-09-13 13:45:00|7541.5|7534.5|7543.5|7536.5|7546|7539|7538.2|7531.2|0
1694613000000|2023-09-13 13:50:00|7543.7|7536.7|7542|7535|7544.7|7537.7|7536.5|7529.5|0
1694613300000|2023-09-13 13:55:00|7542.2|7535.2|7545.5|7538.5|7547|7540|7539|7532|0
1694613600000|2023-09-13 14:00:00|7546.2|7539.2|7544|7537|7550.2|7543.2|7544|7537|0
1694613900000|2023-09-13 14:05:00|7543.5|7536.5|7539.5|7532.5|7544.5|7537.5|7538.2|7531.2|0
1694614200000|2023-09-13 14:10:00|7539.7|7532.7|7532.9|7525.9|7542|7535|7532.4|7525.4|0
1694614500000|2023-09-13 14:15:00|7533.2|7526.2|7523.2|7516.2|7533.2|7526.2|7521.9|7514.9|0
1694614800000|2023-09-13 14:20:00|7522.9|7515.9|7526|7519|7527.9|7520.9|7521.2|7514.2|0
1694615100000|2023-09-13 14:25:00|7525.5|7518.5|7526|7519|7529.5|7522.5|7524.7|7517.7|0
1694615400000|2023-09-13 14:30:00|7526.2|7519.2|7530.2|7523.2|7530.5|7523.5|7525|7518|0
1694615700000|2023-09-13 14:35:00|7530.5|7523.5|7535|7528|7535.2|7528.2|7529|7522|0
1694616000000|2023-09-13 14:40:00|7534.7|7527.7|7534.8|7527.8|7536.2|7529.2|7533.3|7526.3|0
1694616300000|2023-09-13 14:45:00|7535.3|7528.3|7538.3|7531.3|7540|7533|7533.8|7526.8|0
1694616600000|2023-09-13 14:50:00|7538|7531|7543.5|7536.5|7543.8|7536.8|7537.8|7530.8|0
1694616900000|2023-09-13 14:55:00|7543.3|7536.3|7546.5|7539.5|7547.3|7540.3|7543.3|7536.3|0
1694617200000|2023-09-13 15:00:00|7547|7540|7545.8|7538.8|7547.3|7540.3|7542.3|7535.3|0
1694617500000|2023-09-13 15:05:00|7546|7539|7541.8|7534.8|7546.8|7539.8|7541.3|7534.3|0
1694617800000|2023-09-13 15:10:00|7541.5|7534.5|7540.3|7533.3|7542.3|7535.3|7540.3|7533.3|0
1694618100000|2023-09-13 15:15:00|7539.8|7532.8|7537.8|7530.8|7540.8|7533.8|7537.8|7530.8|0
1694618400000|2023-09-13 15:20:00|7538|7531|7538.5|7531.5|7538.8|7531.8|7535.8|7528.8|0
1694618700000|2023-09-13 15:25:00|7538.8|7531.8|7540|7533|7540.8|7533.8|7538.5|7531.5|0
1694619000000|2023-09-13 15:30:00|7539.8|7532.8|7529.5|7522.5|7539.8|7532.8|7529|7522|0
1694619300000|2023-09-13 15:35:00|7529|7522|7529.3|7522.3|7531|7524|7526.3|7519.3|0
1694619600000|2023-09-13 15:40:00|7529|7522|7530.3|7523.3|7530.8|7523.8|7527.8|7520.8|0
1694619900000|2023-09-13 15:45:00|7530|7523|7530.8|7523.8|7532.5|7525.5|7530|7523|0
1694620200000|2023-09-13 15:50:00|7530.3|7523.3|7529.3|7522.3|7530.8|7523.8|7525|7518|0
1694620500000|2023-09-13 15:55:00|7529.5|7522.5|7530|7523|7530.8|7523.8|7527.8|7520.8|0
1694620800000|2023-09-13 16:00:00|7530.8|7523.8|7529.3|7522.3|7532.3|7525.3|7528.3|7521.3|0
1694621100000|2023-09-13 16:05:00|7528.8|7521.8|7528.3|7521.3|7529.8|7522.8|7527.8|7520.8|0
1694621400000|2023-09-13 16:10:00|7528.5|7521.5|7526.8|7519.8|7528.5|7521.5|7526.3|7519.3|0
1694621700000|2023-09-13 16:15:00|7527|7520|7529.3|7522.3|7529.8|7522.8|7525.5|7518.5|0
1694622000000|2023-09-13 16:20:00|7529.8|7522.8|7530.3|7523.3|7530.8|7523.8|7529.3|7522.3|0
1694622300000|2023-09-13 16:25:00|7530|7523|7528.5|7521.5|7531.3|7524.3|7527.8|7520.8|0
1694622600000|2023-09-13 16:30:00|7528.8|7521.8|7526.5|7519.5|7529.8|7522.8|7523.5|7516.5|0
1694622900000|2023-09-13 16:35:00|7526.8|7519.8|7523.3|7516.3|7526.8|7519.8|7523.3|7516.3|0
1694623200000|2023-09-13 16:40:00|7523|7516|7521.3|7514.3|7523.8|7516.8|7521.3|7514.3|0
1694623500000|2023-09-13 16:45:00|7521.5|7514.5|7523|7516|7525|7518|7520.8|7513.8|0
1694623800000|2023-09-13 16:50:00|7523.3|7516.3|7524.3|7517.3|7525.3|7518.3|7521.8|7514.8|0
1694624100000|2023-09-13 16:55:00|7524.8|7517.8|7524.3|7517.3|7526.5|7519.5|7524|7517|0
1694624400000|2023-09-13 17:00:00|7524.5|7517.5|7522.5|7515.5|7526.3|7519.3|7522.5|7515.5|0
1694624700000|2023-09-13 17:05:00|7522.8|7515.8|7521.8|7514.8|7523.5|7516.5|7520.8|7513.8|0
1694625000000|2023-09-13 17:10:00|7522.3|7515.3|7520.3|7513.3|7522.5|7515.5|7520|7513|0
1694625300000|2023-09-13 17:15:00|7520.5|7513.5|7521|7514|7522.3|7515.3|7520.5|7513.5|0
1694625600000|2023-09-13 17:20:00|7521.3|7514.3|7523.8|7516.8|7524.3|7517.3|7521.3|7514.3|0
1694625900000|2023-09-13 17:25:00|7524|7517|7521.3|7514.3|7524|7517|7521.3|7514.3|0
1694626200000|2023-09-13 17:30:00|7521.5|7514.5|7523.3|7516.3|7523.8|7516.8|7519.8|7512.8|0
1694626500000|2023-09-13 17:35:00|7523.5|7516.5|7522.5|7515.5|7523.8|7516.8|7521.8|7514.8|0
1694626800000|2023-09-13 17:40:00|7522.8|7515.8|7523.8|7516.8|7523.8|7516.8|7522.3|7515.3|0
1694627100000|2023-09-13 17:45:00|7524|7517|7520.3|7513.3|7524.3|7517.3|7520.3|7513.3|0
1694627400000|2023-09-13 17:50:00|7520.5|7513.5|7523.3|7516.3|7523.3|7516.3|7519.8|7512.8|0
1694627700000|2023-09-13 17:55:00|7523|7516|7522.3|7515.3|7523.5|7516.5|7521.3|7514.3|0
1694628000000|2023-09-13 18:00:00|7521.8|7514.8|7521.8|7514.8|7523.3|7516.3|7521.8|7514.8|0
1694628300000|2023-09-13 18:05:00|7521.5|7514.5|7520.8|7513.8|7521.5|7514.5|7519|7512|0
1694628600000|2023-09-13 18:10:00|7521|7514|7522.8|7515.8|7523.8|7516.8|7521|7514|0
1694628900000|2023-09-13 18:15:00|7522.3|7515.3|7522.3|7515.3|7522.8|7515.8|7521|7514|0
1694629200000|2023-09-13 18:20:00|7522.8|7515.8|7523.3|7516.3|7523.3|7516.3|7521|7514|0
1694629500000|2023-09-13 18:25:00|7523.5|7516.5|7525.3|7518.3|7525.3|7518.3|7522.8|7515.8|0
1694629800000|2023-09-13 18:30:00|7525|7518|7523.3|7516.3|7525.8|7518.8|7523.3|7516.3|0
1694630100000|2023-09-13 18:35:00|7523|7516|7526.3|7519.3|7526.3|7519.3|7523|7516|0
1694630400000|2023-09-13 18:40:00|7526.8|7519.8|7525.3|7518.3|7527|7520|7525.3|7518.3|0
1694630700000|2023-09-13 18:45:00|7524.8|7517.8|7522.8|7515.8|7525.5|7518.5|7522.8|7515.8|0
1694631000000|2023-09-13 18:50:00|7522.3|7515.3|7515.5|7508.5|7522.5|7515.5|7515.3|7508.3|0
1694631300000|2023-09-13 18:55:00|7515.3|7508.3|7517.8|7510.8|7518.5|7511.5|7513|7506|0
1694631600000|2023-09-13 19:00:00|7517.5|7510.5|7512|7505|7517.5|7510.5|7512|7505|0
1694631900000|2023-09-13 19:05:00|7512.3|7505.3|7513.8|7506.8|7513.8|7506.8|7511.3|7504.3|0
1694632200000|2023-09-13 19:10:00|7514.3|7507.3|7514.5|7507.5|7517.8|7510.8|7513.8|7506.8|0
1694632500000|2023-09-13 19:15:00|7514.3|7507.3|7518.5|7511.5|7519|7512|7512.8|7505.8|0
1694632800000|2023-09-13 19:20:00|7518.3|7511.3|7519.5|7512.5|7519.5|7512.5|7516.8|7509.8|0
1694633100000|2023-09-13 19:25:00|7519.3|7512.3|7518.8|7511.8|7520.3|7513.3|7518.3|7511.3|0
1694633400000|2023-09-13 19:30:00|7518.5|7511.5|7521|7514|7522.3|7515.3|7518|7511|0
1694633700000|2023-09-13 19:35:00|7521.3|7514.3|7522.5|7515.5|7522.8|7515.8|7519.8|7512.8|0
1694634000000|2023-09-13 19:40:00|7522.3|7515.3|7523.3|7516.3|7523.5|7516.5|7522|7515|0
1694634300000|2023-09-13 19:45:00|7523|7516|7523.3|7516.3|7524.8|7517.8|7521.8|7514.8|0
1694634600000|2023-09-13 19:50:00|7523|7516|7525.5|7518.5|7525.8|7518.8|7521|7514|0
1694634900000|2023-09-13 19:55:00|7525.8|7518.8|7526.8|7519.8|7526.8|7519.8|7524.3|7517.3|0
1694635200000|2023-09-13 20:00:00|7526.9|7519.9|7528.2|7521.2|7529.6|7522.6|7524.7|7517.7|0
1694635500000|2023-09-13 20:05:00|7528.1|7521.1|7529.2|7522.2|7529.4|7522.4|7527.7|7520.7|0
1694635800000|2023-09-13 20:10:00|7529.1|7522.1|7527.9|7520.9|7529.3|7522.3|7527.9|7520.9|0
1694636100000|2023-09-13 20:15:00|7527.8|7520.8|7528.4|7521.4|7528.8|7521.8|7527.6|7520.6|0
1694636400000|2023-09-13 20:20:00|7528.5|7521.5|7528|7521|7528.8|7521.8|7528|7521|0
1694636700000|2023-09-13 20:25:00|7527.8|7520.8|7528.1|7521.1|7528.1|7521.1|7527.8|7520.8|0
1694637000000|2023-09-13 20:30:00|7528.2|7521.2|7529.2|7522.2|7529.3|7522.3|7528|7521|0
1694637300000|2023-09-13 20:35:00|7529.3|7522.3|7529.1|7522.1|7529.8|7522.8|7528.7|7521.7|0
1694637600000|2023-09-13 20:40:00|7529|7522|7528.7|7521.7|7529.1|7522.1|7528.3|7521.3|0
1694637900000|2023-09-13 20:45:00|7528.8|7521.8|7528.2|7521.2|7529|7522|7527.8|7520.8|0
1694638200000|2023-09-13 20:50:00|7528.1|7521.1|7527.6|7520.6|7528.2|7521.2|7527.6|7520.6|0
1694638500000|2023-09-13 20:55:00|7527.5|7520.5|7528.5|7521.5|7528.7|7521.7|7526.3|7519.3|0
1694638800000|2023-09-13 21:00:00|7528.2|7521.2|7528.1|7521.1|7528.4|7521.4|7527.8|7520.8|0
1694639100000|2023-09-13 21:05:00|7528|7521|7527.8|7520.8|7528.2|7521.2|7527.4|7520.4|0
1694639400000|2023-09-13 21:10:00|7527.9|7520.9|7527.5|7520.5|7527.9|7520.9|7527.5|7520.5|0
1694639700000|2023-09-13 21:15:00|7527.6|7520.6|7527.5|7520.5|7527.9|7520.9|7527.4|7520.4|0
1694640000000|2023-09-13 21:20:00|7527.6|7520.6|7527.5|7520.5|7527.9|7520.9|7527.5|7520.5|0
1694640300000|2023-09-13 21:25:00|7527.6|7520.6|7527.7|7520.7|7527.8|7520.8|7527.5|7520.5|0
1694640600000|2023-09-13 21:30:00|7527.6|7520.6|7527.6|7520.6|7527.6|7520.6|7527.6|7520.6|0
1694640900000|2023-09-13 21:35:00|7527.4|7520.4|7527.4|7520.4|7527.6|7520.6|7527.4|7520.4|0
1694641200000|2023-09-13 21:40:00|7527.5|7520.5|7527.8|7520.8|7527.9|7520.9|7527.5|7520.5|0
1694641500000|2023-09-13 21:45:00|7527.7|7520.7|7527.8|7520.8|7527.8|7520.8|7527.7|7520.7|0
1694641800000|2023-09-13 21:50:00|7527.7|7520.7|7527.7|7520.7|7527.7|7520.7|7527.6|7520.6|0
1694642100000|2023-09-13 21:55:00|7527.6|7520.6|7526.7|7519.7|7527.6|7520.6|7526.7|7519.7|0
1694642400000|2023-09-13 22:00:00|7527.3|7520.3|7525.7|7518.7|7528.2|7521.2|7525.7|7518.7|0
1694642700000|2023-09-13 22:05:00|7525.6|7518.6|7526|7519|7526|7519|7525.2|7518.2|0
1694643000000|2023-09-13 22:10:00|7525.9|7518.9|7525.4|7518.4|7525.9|7518.9|7525.2|7518.2|0
1694643300000|2023-09-13 22:15:00|7525.5|7518.5|7526.4|7519.4|7526.4|7519.4|7525.5|7518.5|0
1694643600000|2023-09-13 22:20:00|7526.5|7519.5|7526.8|7519.8|7527|7520|7526.4|7519.4|0
1694643900000|2023-09-13 22:25:00|7526.6|7519.6|7526.4|7519.4|7526.8|7519.8|7526.1|7519.1|0
1694644200000|2023-09-13 22:30:00|7526.5|7519.5|7526.4|7519.4|7526.8|7519.8|7526.4|7519.4|0
1694644500000|2023-09-13 22:35:00|7526.3|7519.3|7525.9|7518.9|7526.3|7519.3|7525.6|7518.6|0
1694644800000|2023-09-13 22:40:00|7526|7519|7525.3|7518.3|7526.2|7519.2|7525.3|7518.3|0
1694645100000|2023-09-13 22:45:00|7525.4|7518.4|7525.6|7518.6|7525.9|7518.9|7525.4|7518.4|0
1694645400000|2023-09-13 22:50:00|7525.5|7518.5|7525.5|7518.5|7525.6|7518.6|7525.3|7518.3|0
1694645700000|2023-09-13 22:55:00|7525.6|7518.6|7526.4|7519.4|7526.4|7519.4|7525.5|7518.5|0
1694646000000|2023-09-13 23:00:00|7526.6|7519.6|7526.4|7519.4|7526.8|7519.8|7526.1|7519.1|0
1694646300000|2023-09-13 23:05:00|7526.3|7519.3|7526.1|7519.1|7526.3|7519.3|7526.1|7519.1|0
1694646600000|2023-09-13 23:10:00|7525.9|7518.9|7528.5|7521.5|7529|7522|7525.9|7518.9|0
1694646900000|2023-09-13 23:15:00|7528.6|7521.6|7528.8|7521.8|7528.8|7521.8|7528.2|7521.2|0
1694647200000|2023-09-13 23:20:00|7528.7|7521.7|7528.2|7521.2|7528.8|7521.8|7528.2|7521.2|0
1694647500000|2023-09-13 23:25:00|7528.3|7521.3|7528.2|7521.2|7528.8|7521.8|7528.2|7521.2|0
1694647800000|2023-09-13 23:30:00|7528.3|7521.3|7528.2|7521.2|7528.8|7521.8|7527.9|7520.9|0
1694648100000|2023-09-13 23:35:00|7528.1|7521.1|7528|7521|7528.2|7521.2|7527.9|7520.9|0
1694648400000|2023-09-13 23:40:00|7528.2|7521.2|7528.2|7521.2|7528.8|7521.8|7528|7521|0
1694648700000|2023-09-13 23:45:00|7528.3|7521.3|7529.4|7522.4|7529.7|7522.7|7528.3|7521.3|0
1694649000000|2023-09-13 23:50:00|7529.5|7522.5|7531.4|7524.4|7531.7|7524.7|7529.4|7522.4|0
1694649300000|2023-09-13 23:55:00|7531.5|7524.5|7531.4|7524.4|7531.7|7524.7|7531.4|7524.4|0
1694649600000|2023-09-14 00:00:00|7531.5|7524.5|7527|7520|7531.7|7524.7|7525.3|7518.3|0
1694649900000|2023-09-14 00:05:00|7526.5|7519.5|7528|7521|7529|7522|7526.3|7519.3|0
1694650200000|2023-09-14 00:10:00|7526.8|7519.8|7527.5|7520.5|7527.5|7520.5|7524.8|7517.8|0
1694650500000|2023-09-14 00:15:00|7527.3|7520.3|7530|7523|7530|7523|7525.3|7518.3|0
1694650800000|2023-09-14 00:20:00|7529.8|7522.8|7532|7525|7533|7526|7529.5|7522.5|0
1694651100000|2023-09-14 00:25:00|7532.3|7525.3|7533|7526|7533.3|7526.3|7531.3|7524.3|0
1694651400000|2023-09-14 00:30:00|7533.3|7526.3|7534|7527|7535|7528|7533.3|7526.3|0
1694651700000|2023-09-14 00:35:00|7534.3|7527.3|7535.5|7528.5|7536|7529|7532.5|7525.5|0
1694652000000|2023-09-14 00:40:00|7535.3|7528.3|7535.5|7528.5|7537|7530|7534.5|7527.5|0
1694652300000|2023-09-14 00:45:00|7536|7529|7539|7532|7540|7533|7536|7529|0
1694652600000|2023-09-14 00:50:00|7538.8|7531.8|7540.5|7533.5|7541|7534|7538|7531|0
1694652900000|2023-09-14 00:55:00|7540.8|7533.8|7540|7533|7541|7534|7540|7533|0
1694653200000|2023-09-14 01:00:00|7540.3|7533.3|7538.5|7531.5|7541.3|7534.3|7537.8|7530.8|0
1694653500000|2023-09-14 01:05:00|7538.8|7531.8|7537.8|7530.8|7539|7532|7537.8|7530.8|0
1694653800000|2023-09-14 01:10:00|7538|7531|7537.5|7530.5|7538.8|7531.8|7537|7530|0
1694654100000|2023-09-14 01:15:00|7537.8|7530.8|7539|7532|7539.5|7532.5|7537.5|7530.5|0
1694654400000|2023-09-14 01:20:00|7538.8|7531.8|7537.5|7530.5|7539.5|7532.5|7536.5|7529.5|0
1694654700000|2023-09-14 01:25:00|7537.8|7530.8|7537|7530|7537.8|7530.8|7535.5|7528.5|0
1694655000000|2023-09-14 01:30:00|7536.8|7529.8|7536.5|7529.5|7538.3|7531.3|7536|7529|0
1694655300000|2023-09-14 01:35:00|7536.8|7529.8|7536|7529|7536.8|7529.8|7533.3|7526.3|0
1694655600000|2023-09-14 01:40:00|7536.3|7529.3|7543.5|7536.5|7543.8|7536.8|7536.3|7529.3|0
1694655900000|2023-09-14 01:45:00|7543.8|7536.8|7542.3|7535.3|7545.3|7538.3|7542|7535|0
1694656200000|2023-09-14 01:50:00|7542.5|7535.5|7539.8|7532.8|7542.5|7535.5|7538.5|7531.5|0
1694656500000|2023-09-14 01:55:00|7539.5|7532.5|7537.8|7530.8|7539.5|7532.5|7536.5|7529.5|0
1694656800000|2023-09-14 02:00:00|7538|7531|7538|7531|7538.8|7531.8|7535.8|7528.8|0
1694657100000|2023-09-14 02:05:00|7538.3|7531.3|7537.5|7530.5|7538.8|7531.8|7536.5|7529.5|0
1694657400000|2023-09-14 02:10:00|7537.8|7530.8|7535.5|7528.5|7538.3|7531.3|7534.5|7527.5|0
1694657700000|2023-09-14 02:15:00|7536|7529|7536.5|7529.5|7537.5|7530.5|7535.3|7528.3|0
1694658000000|2023-09-14 02:20:00|7536.8|7529.8|7538|7531|7538.3|7531.3|7536.5|7529.5|0
1694658300000|2023-09-14 02:25:00|7538.5|7531.5|7540|7533|7541.5|7534.5|7538.5|7531.5|0
1694658600000|2023-09-14 02:30:00|7540.3|7533.3|7541.3|7534.3|7542|7535|7540|7533|0
1694658900000|2023-09-14 02:35:00|7541.5|7534.5|7541.5|7534.5|7542.3|7535.3|7541|7534|0
1694659200000|2023-09-14 02:40:00|7541.8|7534.8|7541.5|7534.5|7542|7535|7540.5|7533.5|0
1694659500000|2023-09-14 02:45:00|7541.3|7534.3|7540|7533|7541.8|7534.8|7539.8|7532.8|0
1694659800000|2023-09-14 02:50:00|7540.3|7533.3|7540|7533|7540.5|7533.5|7539.8|7532.8|0
1694660100000|2023-09-14 02:55:00|7540.3|7533.3|7541.3|7534.3|7541.3|7534.3|7540|7533|0
1694660400000|2023-09-14 03:00:00|7541|7534|7543.3|7536.3|7545|7538|7541|7534|0
1694660700000|2023-09-14 03:05:00|7543|7536|7545|7538|7545|7538|7543|7536|0
1694661000000|2023-09-14 03:10:00|7544.5|7537.5|7542.5|7535.5|7544.8|7537.8|7542.5|7535.5|0
1694661300000|2023-09-14 03:15:00|7542.3|7535.3|7542.5|7535.5|7543.3|7536.3|7541.3|7534.3|0
1694661600000|2023-09-14 03:20:00|7542.8|7535.8|7546.3|7539.3|7546.3|7539.3|7542|7535|0
1694661900000|2023-09-14 03:25:00|7546|7539|7546.5|7539.5|7548.5|7541.5|7546|7539|0
1694662200000|2023-09-14 03:30:00|7546.8|7539.8|7548.5|7541.5|7548.5|7541.5|7546.5|7539.5|0
1694662500000|2023-09-14 03:35:00|7549|7542|7548.5|7541.5|7549.5|7542.5|7548.5|7541.5|0
1694662800000|2023-09-14 03:40:00|7548.3|7541.3|7548|7541|7549.5|7542.5|7547|7540|0
1694663100000|2023-09-14 03:45:00|7547.8|7540.8|7549|7542|7549.5|7542.5|7547.5|7540.5|0
1694663400000|2023-09-14 03:50:00|7549.3|7542.3|7549.5|7542.5|7550.3|7543.3|7549|7542|0
1694663700000|2023-09-14 03:55:00|7549.8|7542.8|7551|7544|7551|7544|7548.5|7541.5|0
1694664000000|2023-09-14 04:00:00|7550.8|7543.8|7550.5|7543.5|7551|7544|7550|7543|0
1694664300000|2023-09-14 04:05:00|7550.8|7543.8|7549|7542|7551|7544|7548.5|7541.5|0
1694664600000|2023-09-14 04:10:00|7548.8|7541.8|7550|7543|7551|7544|7548.5|7541.5|0
1694664900000|2023-09-14 04:15:00|7549.5|7542.5|7550.5|7543.5|7551|7544|7548|7541|0
1694665200000|2023-09-14 04:20:00|7550.3|7543.3|7552|7545|7552.5|7545.5|7550.3|7543.3|0
1694665500000|2023-09-14 04:25:00|7552.5|7545.5|7553|7546|7553|7546|7551|7544|0
1694665800000|2023-09-14 04:30:00|7552.5|7545.5|7551.5|7544.5|7553|7546|7551|7544|0
1694666100000|2023-09-14 04:35:00|7551.8|7544.8|7550|7543|7551.8|7544.8|7549.5|7542.5|0
1694666400000|2023-09-14 04:40:00|7550.3|7543.3|7551.3|7544.3|7552|7545|7549.8|7542.8|0
1694666700000|2023-09-14 04:45:00|7551|7544|7549.8|7542.8|7552|7545|7549.5|7542.5|0
1694667000000|2023-09-14 04:50:00|7549.5|7542.5|7550.5|7543.5|7550.5|7543.5|7548.5|7541.5|0
1694667300000|2023-09-14 04:55:00|7550.3|7543.3|7549.8|7542.8|7551|7544|7549.5|7542.5|0
1694667600000|2023-09-14 05:00:00|7549.5|7542.5|7550.8|7543.8|7551.3|7544.3|7549|7542|0
1694667900000|2023-09-14 05:05:00|7550.5|7543.5|7550.5|7543.5|7550.5|7543.5|7549|7542|0
1694668200000|2023-09-14 05:10:00|7550|7543|7552|7545|7553|7546|7550|7543|0
1694668500000|2023-09-14 05:15:00|7552.3|7545.3|7552.3|7545.3|7553.8|7546.8|7551.5|7544.5|0
1694668800000|2023-09-14 05:20:00|7552|7545|7553|7546|7554.3|7547.3|7551|7544|0
1694669100000|2023-09-14 05:25:00|7553.5|7546.5|7555.5|7548.5|7556.3|7549.3|7553.5|7546.5|0
1694669400000|2023-09-14 05:30:00|7555.8|7548.8|7559.5|7552.5|7560.3|7553.3|7555.8|7548.8|0
1694669700000|2023-09-14 05:35:00|7559.3|7552.3|7556|7549|7559.3|7552.3|7555|7548|0
1694670000000|2023-09-14 05:40:00|7555.8|7548.8|7555|7548|7556.5|7549.5|7554.8|7547.8|0
1694670300000|2023-09-14 05:45:00|7555.3|7548.3|7553.3|7546.3|7557.3|7550.3|7553.3|7546.3|0
1694670600000|2023-09-14 05:50:00|7553.5|7546.5|7558.3|7551.3|7558.8|7551.8|7553|7546|0
1694670900000|2023-09-14 05:55:00|7559|7552|7558.8|7551.8|7559.5|7552.5|7557|7550|0
1694671200000|2023-09-14 06:00:00|7559|7552|7554.3|7547.3|7559|7552|7552.5|7545.5|0
1694671500000|2023-09-14 06:05:00|7554|7547|7552.3|7545.3|7554|7547|7548.5|7541.5|0
1694671800000|2023-09-14 06:10:00|7552|7545|7553.8|7546.8|7554.8|7547.8|7552|7545|0
1694672100000|2023-09-14 06:15:00|7554.3|7547.3|7549.3|7542.3|7555.3|7548.3|7549.3|7542.3|0
1694672400000|2023-09-14 06:20:00|7549.8|7542.8|7550.8|7543.8|7551.5|7544.5|7549.5|7542.5|0
1694672700000|2023-09-14 06:25:00|7551|7544|7550.3|7543.3|7553|7546|7550.3|7543.3|0
1694673000000|2023-09-14 06:30:00|7550.5|7543.5|7549|7542|7553|7546|7548.8|7541.8|0
1694673300000|2023-09-14 06:35:00|7549.3|7542.3|7546.8|7539.8|7550.3|7543.3|7546.3|7539.3|0
1694673600000|2023-09-14 06:40:00|7547|7540|7545.5|7538.5|7547.5|7540.5|7544.3|7537.3|0
1694673900000|2023-09-14 06:45:00|7545.8|7538.8|7540.8|7533.8|7547.3|7540.3|7540.8|7533.8|0
1694674200000|2023-09-14 06:50:00|7541.3|7534.3|7538|7531|7542.5|7535.5|7537.8|7530.8|0
1694674500000|2023-09-14 06:55:00|7538.3|7531.3|7541.3|7534.3|7541.3|7534.3|7537.3|7530.3|0
1694674800000|2023-09-14 07:00:00|7539.3|7532.3|7534.3|7527.3|7542.3|7535.3|7533.3|7526.3|0
1694675100000|2023-09-14 07:05:00|7534.8|7527.8|7546.9|7539.9|7549.1|7542.1|7534.8|7527.8|0
1694675400000|2023-09-14 07:10:00|7547.1|7540.1|7558.9|7551.9|7559.9|7552.9|7544.1|7537.1|0
1694675700000|2023-09-14 07:15:00|7558.6|7551.6|7554.9|7547.9|7565.4|7558.4|7554.9|7547.9|0
1694676000000|2023-09-14 07:20:00|7554.6|7547.6|7554.9|7547.9|7555.6|7548.6|7551.1|7544.1|0
1694676300000|2023-09-14 07:25:00|7554.6|7547.6|7555.6|7548.6|7557.9|7550.9|7551.6|7544.6|0
1694676600000|2023-09-14 07:30:00|7555.9|7548.9|7562.1|7555.1|7562.9|7555.9|7553.4|7546.4|0
1694676900000|2023-09-14 07:35:00|7562.4|7555.4|7561.1|7554.1|7563.9|7556.9|7559.4|7552.4|0
1694677200000|2023-09-14 07:40:00|7560.3|7553.3|7550.8|7543.8|7560.6|7553.6|7547.1|7540.1|0
1694677500000|2023-09-14 07:45:00|7550.6|7543.6|7560.3|7553.3|7560.6|7553.6|7549.6|7542.6|0
1694677800000|2023-09-14 07:50:00|7560.1|7553.1|7553.1|7546.1|7561.1|7554.1|7553.1|7546.1|0
1694678100000|2023-09-14 07:55:00|7552.6|7545.6|7550.6|7543.6|7555.1|7548.1|7547.8|7540.8|0
1694678400000|2023-09-14 08:00:00|7550.1|7543.1|7554.1|7547.1|7558.6|7551.6|7547.1|7540.1|0
1694678700000|2023-09-14 08:05:00|7554.6|7547.6|7548.8|7541.8|7558.1|7551.1|7546.8|7539.8|0
1694679000000|2023-09-14 08:10:00|7549.1|7542.1|7546.8|7539.8|7554.6|7547.6|7545.1|7538.1|0
1694679300000|2023-09-14 08:15:00|7546.6|7539.6|7548.1|7541.1|7552.6|7545.6|7542.3|7535.3|0
1694679600000|2023-09-14 08:20:00|7547.3|7540.3|7548.3|7541.3|7549.6|7542.6|7546.3|7539.3|0
1694679900000|2023-09-14 08:25:00|7547.8|7540.8|7549.3|7542.3|7551.6|7544.6|7543.8|7536.8|0
1694680200000|2023-09-14 08:30:00|7548.8|7541.8|7548.8|7541.8|7550.3|7543.3|7543.1|7536.1|0
1694680500000|2023-09-14 08:35:00|7548.1|7541.1|7554.1|7547.1|7555.1|7548.1|7547.1|7540.1|0
1694680800000|2023-09-14 08:40:00|7554.6|7547.6|7561.3|7554.3|7561.3|7554.3|7553.6|7546.6|0
1694681100000|2023-09-14 08:45:00|7561.1|7554.1|7563.3|7556.3|7564.6|7557.6|7560.8|7553.8|0
1694681400000|2023-09-14 08:50:00|7563.1|7556.1|7564.6|7557.6|7567.1|7560.1|7562.3|7555.3|0
1694681700000|2023-09-14 08:55:00|7564.3|7557.3|7560.1|7553.1|7565.1|7558.1|7559.1|7552.1|0
1694682000000|2023-09-14 09:00:00|7560.3|7553.3|7558.8|7551.8|7562.6|7555.6|7555.1|7548.1|0
1694682300000|2023-09-14 09:05:00|7558.6|7551.6|7565.6|7558.6|7566.3|7559.3|7557.6|7550.6|0
1694682600000|2023-09-14 09:10:00|7565.3|7558.3|7573.8|7566.8|7573.8|7566.8|7563.6|7556.6|0
1694682900000|2023-09-14 09:15:00|7574.1|7567.1|7571.6|7564.6|7575.6|7568.6|7570.3|7563.3|0
1694683200000|2023-09-14 09:20:00|7571.3|7564.3|7576.6|7569.6|7577.1|7570.1|7570.6|7563.6|0
1694683500000|2023-09-14 09:25:00|7576.3|7569.3|7582.3|7575.3|7583.3|7576.3|7576.1|7569.1|0
1694683800000|2023-09-14 09:30:00|7581.6|7574.6|7583.8|7576.8|7584.3|7577.3|7579.6|7572.6|0
1694684100000|2023-09-14 09:35:00|7583.6|7576.6|7584.6|7577.6|7585.6|7578.6|7582.3|7575.3|0
1694684400000|2023-09-14 09:40:00|7584.8|7577.8|7581.1|7574.1|7586.6|7579.6|7580.1|7573.1|0
1694684700000|2023-09-14 09:45:00|7580.3|7573.3|7584.3|7577.3|7585.3|7578.3|7580.1|7573.1|0
1694685000000|2023-09-14 09:50:00|7584.1|7577.1|7582.6|7575.6|7585.1|7578.1|7578.1|7571.1|0
1694685300000|2023-09-14 09:55:00|7583.1|7576.1|7583.8|7576.8|7584.8|7577.8|7580.3|7573.3|0
1694685600000|2023-09-14 10:00:00|7583.6|7576.6|7589.1|7582.1|7590.1|7583.1|7583.6|7576.6|0
1694685900000|2023-09-14 10:05:00|7588.8|7581.8|7597.6|7590.6|7597.8|7590.8|7588.8|7581.8|0
1694686200000|2023-09-14 10:10:00|7597.3|7590.3|7600.3|7593.3|7602.1|7595.1|7596.8|7589.8|0
1694686500000|2023-09-14 10:15:00|7600.6|7593.6|7601.3|7594.3|7602.1|7595.1|7598.1|7591.1|0
1694686800000|2023-09-14 10:20:00|7601.1|7594.1|7599.8|7592.8|7604.6|7597.6|7596.8|7589.8|0
1694687100000|2023-09-14 10:25:00|7600.1|7593.1|7601.3|7594.3|7601.3|7594.3|7596.6|7589.6|0
1694687400000|2023-09-14 10:30:00|7601.1|7594.1|7605.8|7598.8|7606.8|7599.8|7600.6|7593.6|0
1694687700000|2023-09-14 10:35:00|7605.6|7598.6|7609.6|7602.6|7610.6|7603.6|7603.8|7596.8|0
1694688000000|2023-09-14 10:40:00|7610.1|7603.1|7613.1|7606.1|7614.3|7607.3|7610.1|7603.1|0
1694688300000|2023-09-14 10:45:00|7612.8|7605.8|7619.1|7612.1|7619.3|7612.3|7612.3|7605.3|0
1694688600000|2023-09-14 10:50:00|7618.8|7611.8|7614.8|7607.8|7620.8|7613.8|7614.3|7607.3|0
1694688900000|2023-09-14 10:55:00|7615.1|7608.1|7619.8|7612.8|7620.1|7613.1|7614.8|7607.8|0
1694689200000|2023-09-14 11:00:00|7619.6|7612.6|7623.6|7616.6|7624.6|7617.6|7618.6|7611.6|0
1694689500000|2023-09-14 11:05:00|7623.8|7616.8|7619.8|7612.8|7625.1|7618.1|7619.6|7612.6|0
1694689800000|2023-09-14 11:10:00|7619.6|7612.6|7615.8|7608.8|7622.3|7615.3|7615.1|7608.1|0
1694690100000|2023-09-14 11:15:00|7616.6|7609.6|7612.3|7605.3|7617.1|7610.1|7612.1|7605.1|0
1694690400000|2023-09-14 11:20:00|7612.1|7605.1|7608.1|7601.1|7613.6|7606.6|7607.1|7600.1|0
1694690700000|2023-09-14 11:25:00|7607.8|7600.8|7595.6|7588.6|7607.8|7600.8|7594.6|7587.6|0
1694691000000|2023-09-14 11:30:00|7595.3|7588.3|7594.1|7587.1|7601.3|7594.3|7593.8|7586.8|0
1694691300000|2023-09-14 11:35:00|7593.8|7586.8|7587.8|7580.8|7594.1|7587.1|7585.8|7578.8|0
1694691600000|2023-09-14 11:40:00|7588.4|7581.4|7581.1|7574.1|7588.4|7581.4|7580.9|7573.9|0
1694691900000|2023-09-14 11:45:00|7580.9|7573.9|7577.6|7570.6|7581.4|7574.4|7577.1|7570.1|0
1694692200000|2023-09-14 11:50:00|7577.4|7570.4|7574.1|7567.1|7580.1|7573.1|7572.9|7565.9|0
1694692500000|2023-09-14 11:55:00|7573.9|7566.9|7579.6|7572.6|7582.1|7575.1|7573.9|7566.9|0
1694692800000|2023-09-14 12:00:00|7579.4|7572.4|7587.9|7580.9|7587.9|7580.9|7576.6|7569.6|0
1694693100000|2023-09-14 12:05:00|7588.1|7581.1|7595.6|7588.6|7596.4|7589.4|7588.1|7581.1|0
1694693400000|2023-09-14 12:10:00|7595.4|7588.4|7595.9|7588.9|7597.1|7590.1|7594.9|7587.9|0
1694693700000|2023-09-14 12:15:00|7596.1|7589.1|7598.6|7591.6|7600.6|7593.6|7583.1|7576.1|0
1694694000000|2023-09-14 12:20:00|7598.9|7591.9|7599.9|7592.9|7601.9|7594.9|7595.6|7588.6|0
1694694300000|2023-09-14 12:25:00|7600.1|7593.1|7603.9|7596.9|7606.1|7599.1|7599.9|7592.9|0
1694694600000|2023-09-14 12:30:00|7602.6|7595.6|7607.1|7600.1|7609.6|7602.6|7595.6|7588.6|0
1694694900000|2023-09-14 12:35:00|7605.4|7598.4|7601.6|7594.6|7606.4|7599.4|7594.1|7587.1|0
1694695200000|2023-09-14 12:40:00|7601.4|7594.4|7610.9|7603.9|7613.9|7606.9|7553.9|7546.9|0
1694695500000|2023-09-14 12:45:00|7611.6|7604.6|7617.1|7610.1|7620.6|7613.6|7609.1|7602.1|0
1694695800000|2023-09-14 12:50:00|7616.9|7609.9|7621.6|7614.6|7622.6|7615.6|7610.9|7603.9|0
1694696100000|2023-09-14 12:55:00|7621.9|7614.9|7625.6|7618.6|7626.9|7619.9|7618.6|7611.6|0
1694696400000|2023-09-14 13:00:00|7625.4|7618.4|7626.9|7619.9|7627.1|7620.1|7620.9|7613.9|0
1694696700000|2023-09-14 13:05:00|7627.1|7620.1|7630.9|7623.9|7633.1|7626.1|7626.6|7619.6|0
1694697000000|2023-09-14 13:10:00|7631.1|7624.1|7629.4|7622.4|7638.1|7631.1|7627.1|7620.1|0
1694697300000|2023-09-14 13:15:00|7629.6|7622.6|7628.9|7621.9|7631.6|7624.6|7625.1|7618.1|0
1694697600000|2023-09-14 13:20:00|7629.1|7622.1|7618.1|7611.1|7634.6|7627.6|7618.1|7611.1|0
1694697900000|2023-09-14 13:25:00|7619.1|7612.1|7618.6|7611.6|7622.1|7615.1|7616.9|7609.9|0
1694698200000|2023-09-14 13:30:00|7618.9|7611.9|7629.1|7622.1|7631.9|7624.9|7616.4|7609.4|0
1694698500000|2023-09-14 13:35:00|7628.9|7621.9|7636.9|7629.9|7639.1|7632.1|7628.9|7621.9|0
1694698800000|2023-09-14 13:40:00|7637.1|7630.1|7637.9|7630.9|7638.6|7631.6|7634.9|7627.9|0
1694699100000|2023-09-14 13:45:00|7638.4|7631.4|7639.4|7632.4|7642.4|7635.4|7635.4|7628.4|0
1694699400000|2023-09-14 13:50:00|7640.1|7633.1|7638.4|7631.4|7645.6|7638.6|7635.6|7628.6|0
1694699700000|2023-09-14 13:55:00|7637.9|7630.9|7651.6|7644.6|7651.9|7644.9|7635.4|7628.4|0
1694700000000|2023-09-14 14:00:00|7651.9|7644.9|7642.6|7635.6|7652.4|7645.4|7641.4|7634.4|0
1694700300000|2023-09-14 14:05:00|7642.4|7635.4|7648.9|7641.9|7654.1|7647.1|7639.6|7632.6|0
1694700600000|2023-09-14 14:10:00|7648|7641|7654.5|7647.5|7657.5|7650.5|7644|7637|0
1694700900000|2023-09-14 14:15:00|7654.3|7647.3|7651|7644|7656.8|7649.8|7650|7643|0
1694701200000|2023-09-14 14:20:00|7650.8|7643.8|7655.3|7648.3|7656|7649|7650.3|7643.3|0
1694701500000|2023-09-14 14:25:00|7654|7647|7658.3|7651.3|7658.5|7651.5|7650.5|7643.5|0
1694701800000|2023-09-14 14:30:00|7657.8|7650.8|7663.3|7656.3|7663.8|7656.8|7655|7648|0
1694702100000|2023-09-14 14:35:00|7663.5|7656.5|7669.3|7662.3|7670.8|7663.8|7663|7656|0
1694702400000|2023-09-14 14:40:00|7669|7662|7673.5|7666.5|7674.8|7667.8|7667.3|7660.3|0
1694702700000|2023-09-14 14:45:00|7673.8|7666.8|7674.3|7667.3|7677.8|7670.8|7671.8|7664.8|0
1694703000000|2023-09-14 14:50:00|7674.8|7667.8|7680.5|7673.5|7683|7676|7674.8|7667.8|0
1694703300000|2023-09-14 14:55:00|7680.8|7673.8|7684.5|7677.5|7686.3|7679.3|7680.8|7673.8|0
1694703600000|2023-09-14 15:00:00|7684|7677|7681.3|7674.3|7686.5|7679.5|7678.8|7671.8|0
1694703900000|2023-09-14 15:05:00|7681|7674|7687.8|7680.8|7688|7681|7680.5|7673.5|0
1694704200000|2023-09-14 15:10:00|7688|7681|7686.8|7679.8|7689.5|7682.5|7681|7674|0
1694704500000|2023-09-14 15:15:00|7687|7680|7687.3|7680.3|7688.5|7681.5|7684.8|7677.8|0
1694704800000|2023-09-14 15:20:00|7686.8|7679.8|7691.3|7684.3|7691.5|7684.5|7686.8|7679.8|0
1694705100000|2023-09-14 15:25:00|7691|7684|7694.3|7687.3|7694.8|7687.8|7685.8|7678.8|0
1694705400000|2023-09-14 15:30:00|7693.8|7686.8|7678.8|7671.8|7695.3|7688.3|7678.8|7671.8|0
1694705700000|2023-09-14 15:35:00|7678.5|7671.5|7681.3|7674.3|7681.8|7674.8|7677.8|7670.8|0
1694706000000|2023-09-14 15:40:00|7681.8|7674.8|7683.8|7676.8|7684.3|7677.3|7679.3|7672.3|0
1694706300000|2023-09-14 15:45:00|7684.3|7677.3|7682.3|7675.3|7685.3|7678.3|7681.3|7674.3|0
1694706600000|2023-09-14 15:50:00|7682.8|7675.8|7683.3|7676.3|7683.3|7676.3|7680.3|7673.3|0
1694706900000|2023-09-14 15:55:00|7683|7676|7684.3|7677.3|7684.5|7677.5|7682.5|7675.5|0
1694707200000|2023-09-14 16:00:00|7684.5|7677.5|7682.3|7675.3|7684.5|7677.5|7680.8|7673.8|0
1694707500000|2023-09-14 16:05:00|7681.8|7674.8|7680.8|7673.8|7683.3|7676.3|7679.8|7672.8|0
1694707800000|2023-09-14 16:10:00|7681.3|7674.3|7679|7672|7682|7675|7678.8|7671.8|0
1694708100000|2023-09-14 16:15:00|7678.8|7671.8|7683.8|7676.8|7683.8|7676.8|7678.3|7671.3|0
1694708400000|2023-09-14 16:20:00|7684|7677|7683.3|7676.3|7684.8|7677.8|7681.5|7674.5|0
1694708700000|2023-09-14 16:25:00|7682.8|7675.8|7690.3|7683.3|7691|7684|7682.5|7675.5|0
1694709000000|2023-09-14 16:30:00|7690|7683|7688.5|7681.5|7690|7683|7686|7679|0
1694709300000|2023-09-14 16:35:00|7688.3|7681.3|7692.8|7685.8|7692.8|7685.8|7686.8|7679.8|0
1694709600000|2023-09-14 16:40:00|7693.3|7686.3|7692|7685|7697.3|7690.3|7691.8|7684.8|0
1694709900000|2023-09-14 16:45:00|7692.3|7685.3|7694.8|7687.8|7695.5|7688.5|7691.8|7684.8|0
1694710200000|2023-09-14 16:50:00|7694.5|7687.5|7696.8|7689.8|7697|7690|7694|7687|0
1694710500000|2023-09-14 16:55:00|7696.3|7689.3|7693.3|7686.3|7697.3|7690.3|7693|7686|0
1694710800000|2023-09-14 17:00:00|7692.8|7685.8|7694.3|7687.3|7696.8|7689.8|7692.3|7685.3|0
1694711100000|2023-09-14 17:05:00|7694.8|7687.8|7693.8|7686.8|7695.3|7688.3|7693.3|7686.3|0
1694711400000|2023-09-14 17:10:00|7693.5|7686.5|7694.3|7687.3|7694.8|7687.8|7692.3|7685.3|0
1694711700000|2023-09-14 17:15:00|7693.8|7686.8|7695.8|7688.8|7695.8|7688.8|7692.8|7685.8|0
1694712000000|2023-09-14 17:20:00|7695.5|7688.5|7694.5|7687.5|7698.3|7691.3|7694.5|7687.5|0
1694712300000|2023-09-14 17:25:00|7694.8|7687.8|7694.8|7687.8|7696.3|7689.3|7693.3|7686.3|0
1694712600000|2023-09-14 17:30:00|7695.3|7688.3|7696.8|7689.8|7697.8|7690.8|7694.8|7687.8|0
1694712900000|2023-09-14 17:35:00|7697.5|7690.5|7697.8|7690.8|7698.5|7691.5|7697|7690|0
1694713200000|2023-09-14 17:40:00|7698|7691|7697|7690|7698.5|7691.5|7695.5|7688.5|0
1694713500000|2023-09-14 17:45:00|7696.8|7689.8|7695.3|7688.3|7696.8|7689.8|7693.8|7686.8|0
1694713800000|2023-09-14 17:50:00|7695|7688|7696.5|7689.5|7696.8|7689.8|7694.8|7687.8|0
1694714100000|2023-09-14 17:55:00|7696.8|7689.8|7695.3|7688.3|7697.3|7690.3|7695.3|7688.3|0
1694714400000|2023-09-14 18:00:00|7695|7688|7693.8|7686.8|7696|7689|7693.8|7686.8|0
1694714700000|2023-09-14 18:05:00|7694|7687|7693.8|7686.8|7694.8|7687.8|7693.5|7686.5|0
1694715000000|2023-09-14 18:10:00|7693.5|7686.5|7694.3|7687.3|7694.8|7687.8|7692.5|7685.5|0
1694715300000|2023-09-14 18:15:00|7693.8|7686.8|7695.3|7688.3|7695.5|7688.5|7693.5|7686.5|0
1694715600000|2023-09-14 18:20:00|7695.5|7688.5|7696.3|7689.3|7698|7691|7695.3|7688.3|0
1694715900000|2023-09-14 18:25:00|7696|7689|7697.8|7690.8|7698.8|7691.8|7695.8|7688.8|0
1694716200000|2023-09-14 18:30:00|7697.5|7690.5|7698.5|7691.5|7699|7692|7696.3|7689.3|0
1694716500000|2023-09-14 18:35:00|7698.8|7691.8|7700|7693|7700.3|7693.3|7698.5|7691.5|0
1694716800000|2023-09-14 18:40:00|7700.3|7693.3|7702|7695|7702.3|7695.3|7700|7693|0
1694717100000|2023-09-14 18:45:00|7701.8|7694.8|7701.3|7694.3|7701.8|7694.8|7701.3|7694.3|0
1694717400000|2023-09-14 18:50:00|7701|7694|7701|7694|7701.8|7694.8|7699|7692|0
1694717700000|2023-09-14 18:55:00|7701.3|7694.3|7701.3|7694.3|7702.8|7695.8|7701|7694|0
1694718000000|2023-09-14 19:00:00|7700|7693|7703|7696|7703|7696|7699.5|7692.5|0
1694718300000|2023-09-14 19:05:00|7702.8|7695.8|7704.5|7697.5|7704.5|7697.5|7702.8|7695.8|0
1694718600000|2023-09-14 19:10:00|7704.8|7697.8|7704.8|7697.8|7705.5|7698.5|7704.5|7697.5|0
1694718900000|2023-09-14 19:15:00|7704.5|7697.5|7704|7697|7705.5|7698.5|7703.5|7696.5|0
1694719200000|2023-09-14 19:20:00|7704.3|7697.3|7703.3|7696.3|7704.8|7697.8|7702.8|7695.8|0
1694719500000|2023-09-14 19:25:00|7703|7696|7700.8|7693.8|7703.8|7696.8|7700.8|7693.8|0
1694719800000|2023-09-14 19:30:00|7700.3|7693.3|7701.3|7694.3|7701.3|7694.3|7699.5|7692.5|0
1694720100000|2023-09-14 19:35:00|7701.8|7694.8|7700.8|7693.8|7702.5|7695.5|7700.5|7693.5|0
1694720400000|2023-09-14 19:40:00|7701|7694|7702|7695|7703|7696|7701|7694|0
1694720700000|2023-09-14 19:45:00|7702.8|7695.8|7702.3|7695.3|7702.8|7695.8|7701.3|7694.3|0
1694721000000|2023-09-14 19:50:00|7702.5|7695.5|7700.8|7693.8|7704.3|7697.3|7700.8|7693.8|0
1694721300000|2023-09-14 19:55:00|7701|7694|7706.1|7699.1|7708|7701|7700.5|7693.5|0
1694721600000|2023-09-14 20:00:00|7706.2|7699.2|7707|7700|7707.7|7700.7|7705.1|7698.1|0
1694721900000|2023-09-14 20:05:00|7707.1|7700.1|7714|7707|7715.1|7708.1|7707.1|7700.1|0
1694722200000|2023-09-14 20:10:00|7713.9|7706.9|7714.1|7707.1|7714.7|7707.7|7713.5|7706.5|0
1694722500000|2023-09-14 20:15:00|7714|7707|7714.3|7707.3|7714.7|7707.7|7713.6|7706.6|0
1694722800000|2023-09-14 20:20:00|7714.2|7707.2|7712.2|7705.2|7714.2|7707.2|7712.1|7705.1|0
1694723100000|2023-09-14 20:25:00|7712.1|7705.1|7712.8|7705.8|7712.9|7705.9|7711.4|7704.4|0
1694723400000|2023-09-14 20:30:00|7712.6|7705.6|7713.1|7706.1|7713.5|7706.5|7712.6|7705.6|0
1694723700000|2023-09-14 20:35:00|7713|7706|7709.9|7702.9|7713|7706|7709.9|7702.9|0
1694724000000|2023-09-14 20:40:00|7710|7703|7710.7|7703.7|7710.7|7703.7|7710|7703|0
1694724300000|2023-09-14 20:45:00|7710.6|7703.6|7709.7|7702.7|7710.6|7703.6|7709.7|7702.7|0
1694724600000|2023-09-14 20:50:00|7709.6|7702.6|7709.4|7702.4|7710.2|7703.2|7709.3|7702.3|0
1694724900000|2023-09-14 20:55:00|7709.3|7702.3|7705.9|7698.9|7709.4|7702.4|7705.9|7698.9|0
1694725200000|2023-09-14 21:00:00|7706.7|7699.7|7707.1|7700.1|7707.3|7700.3|7706.7|7699.7|0
1694725500000|2023-09-14 21:05:00|7707|7700|7705.9|7698.9|7707.3|7700.3|7705.9|7698.9|0
1694725800000|2023-09-14 21:10:00|7705.8|7698.8|7705.3|7698.3|7706.3|7699.3|7704.8|7697.8|0
1694726100000|2023-09-14 21:15:00|7705.2|7698.2|7705.5|7698.5|7705.7|7698.7|7705.2|7698.2|0
1694726400000|2023-09-14 21:20:00|7705.3|7698.3|7705.2|7698.2|7705.5|7698.5|7704.8|7697.8|0
1694726700000|2023-09-14 21:25:00|7705.3|7698.3|7705.5|7698.5|7705.6|7698.6|7705.3|7698.3|0
1694727000000|2023-09-14 21:30:00|7705.6|7698.6|7705.3|7698.3|7705.8|7698.8|7705.2|7698.2|0
1694727300000|2023-09-14 21:35:00|7705.2|7698.2|7704.9|7697.9|7705.3|7698.3|7704.9|7697.9|0
1694727600000|2023-09-14 21:40:00|7705.1|7698.1|7705.2|7698.2|7705.4|7698.4|7705.1|7698.1|0
1694727900000|2023-09-14 21:45:00|7705.1|7698.1|7705|7698|7705.1|7698.1|7705|7698|0
1694728200000|2023-09-14 21:50:00|7705.1|7698.1|7704|7697|7705.1|7698.1|7704|7697|0
1694728500000|2023-09-14 21:55:00|7704.1|7697.1|7704.3|7697.3|7704.3|7697.3|7704.1|7697.1|0
1694728800000|2023-09-14 22:00:00|7703.5|7696.5|7703.8|7696.8|7704.8|7697.8|7703|7696|0
1694729100000|2023-09-14 22:05:00|7703.9|7696.9|7703.9|7696.9|7704|7697|7703.3|7696.3|0
1694729400000|2023-09-14 22:10:00|7703.8|7696.8|7702.7|7695.7|7703.8|7696.8|7702.4|7695.4|0
1694729700000|2023-09-14 22:15:00|7702.6|7695.6|7703.5|7696.5|7703.5|7696.5|7702.4|7695.4|0
1694730000000|2023-09-14 22:20:00|7703.7|7696.7|7703.9|7696.9|7704.5|7697.5|7703.5|7696.5|0
1694730300000|2023-09-14 22:25:00|7703.8|7696.8|7703.8|7696.8|7704.1|7697.1|7703.5|7696.5|0
1694730600000|2023-09-14 22:30:00|7703.9|7696.9|7703.4|7696.4|7704.5|7697.5|7702.9|7695.9|0
1694730900000|2023-09-14 22:35:00|7703.3|7696.3|7704|7697|7704.3|7697.3|7703.2|7696.2|0
1694731200000|2023-09-14 22:40:00|7704.1|7697.1|7703.7|7696.7|7704.3|7697.3|7703.7|7696.7|0
1694731500000|2023-09-14 22:45:00|7703.8|7696.8|7704.6|7697.6|7704.9|7697.9|7703.7|7696.7|0
1694731800000|2023-09-14 22:50:00|7704.7|7697.7|7704.6|7697.6|7704.9|7697.9|7704.6|7697.6|0
1694732100000|2023-09-14 22:55:00|7704.5|7697.5|7703.6|7696.6|7704.6|7697.6|7703.4|7696.4|0
1694732400000|2023-09-14 23:00:00|7703.5|7696.5|7703.6|7696.6|7703.6|7696.6|7702.8|7695.8|0
1694732700000|2023-09-14 23:05:00|7703.7|7696.7|7704.9|7697.9|7704.9|7697.9|7703.6|7696.6|0
1694733000000|2023-09-14 23:10:00|7705|7698|7705.2|7698.2|7705.2|7698.2|7704.6|7697.6|0
1694733300000|2023-09-14 23:15:00|7705.1|7698.1|7705.5|7698.5|7705.5|7698.5|7704.9|7697.9|0
1694733600000|2023-09-14 23:20:00|7705.6|7698.6|7705.1|7698.1|7705.7|7698.7|7704.8|7697.8|0
1694733900000|2023-09-14 23:25:00|7705|7698|7705|7698|7705.4|7698.4|7704.8|7697.8|0
1694734200000|2023-09-14 23:30:00|7705.1|7698.1|7704.9|7697.9|7705.2|7698.2|7704.7|7697.7|0
1694734500000|2023-09-14 23:35:00|7704.7|7697.7|7705|7698|7705.3|7698.3|7704.7|7697.7|0
1694734800000|2023-09-14 23:40:00|7705.3|7698.3|7705.6|7698.6|7705.8|7698.8|7704.7|7697.7|0
1694735100000|2023-09-14 23:45:00|7705.8|7698.8|7704.2|7697.2|7705.8|7698.8|7704.2|7697.2|0
1694735400000|2023-09-14 23:50:00|7704.3|7697.3|7703.8|7696.8|7704.8|7697.8|7703.2|7696.2|0
1694735700000|2023-09-14 23:55:00|7703.7|7696.7|7702.3|7695.3|7703.8|7696.8|7702.2|7695.2|0
1694736000000|2023-09-15 00:00:00|7702.4|7695.4|7709.5|7702.5|7711|7704|7700.3|7693.3|0
1694736300000|2023-09-15 00:05:00|7709.8|7702.8|7713|7706|7713|7706|7709.5|7702.5|0
1694736600000|2023-09-15 00:10:00|7713.3|7706.3|7710.5|7703.5|7713.5|7706.5|7710.3|7703.3|0
1694736900000|2023-09-15 00:15:00|7710.3|7703.3|7712.5|7705.5|7714.5|7707.5|7709.5|7702.5|0
1694737200000|2023-09-15 00:20:00|7712|7705|7711.5|7704.5|7712.5|7705.5|7711|7704|0
1694737500000|2023-09-15 00:25:00|7711.8|7704.8|7712|7705|7713.3|7706.3|7711.5|7704.5|0
1694737800000|2023-09-15 00:30:00|7712.3|7705.3|7713.8|7706.8|7714.8|7707.8|7711.5|7704.5|0
1694738100000|2023-09-15 00:35:00|7714|7707|7713|7706|7714.8|7707.8|7713|7706|0
1694738400000|2023-09-15 00:40:00|7712.8|7705.8|7714.5|7707.5|7715|7708|7710.5|7703.5|0
1694738700000|2023-09-15 00:45:00|7714.3|7707.3|7713|7706|7715.5|7708.5|7713|7706|0
1694739000000|2023-09-15 00:50:00|7713.3|7706.3|7714.5|7707.5|7715.5|7708.5|7713|7706|0
1694739300000|2023-09-15 00:55:00|7714|7707|7714|7707|7715|7708|7712.5|7705.5|0
1694739600000|2023-09-15 01:00:00|7713.8|7706.8|7714.5|7707.5|7715.3|7708.3|7712|7705|0
1694739900000|2023-09-15 01:05:00|7714.8|7707.8|7711.5|7704.5|7714.8|7707.8|7709.8|7702.8|0
1694740200000|2023-09-15 01:10:00|7711.3|7704.3|7709|7702|7712.8|7705.8|7709|7702|0
1694740500000|2023-09-15 01:15:00|7708.8|7701.8|7707.5|7700.5|7711|7704|7707.5|7700.5|0
1694740800000|2023-09-15 01:20:00|7707.3|7700.3|7707|7700|7707.3|7700.3|7704.5|7697.5|0
1694741100000|2023-09-15 01:25:00|7706.8|7699.8|7708|7701|7709|7702|7706.3|7699.3|0
1694741400000|2023-09-15 01:30:00|7707.5|7700.5|7708|7701|7708.5|7701.5|7707|7700|0
1694741700000|2023-09-15 01:35:00|7708.3|7701.3|7709|7702|7709.8|7702.8|7708|7701|0
1694742000000|2023-09-15 01:40:00|7709.3|7702.3|7712.5|7705.5|7712.8|7705.8|7709.3|7702.3|0
1694742300000|2023-09-15 01:45:00|7712.3|7705.3|7713|7706|7713|7706|7710.3|7703.3|0
1694742600000|2023-09-15 01:50:00|7713.3|7706.3|7713.5|7706.5|7714.5|7707.5|7713|7706|0
1694742900000|2023-09-15 01:55:00|7713.8|7706.8|7714.5|7707.5|7714.5|7707.5|7712.5|7705.5|0
1694743200000|2023-09-15 02:00:00|7715.3|7708.3|7716|7709|7720|7713|7715.3|7708.3|0
1694743500000|2023-09-15 02:05:00|7715.8|7708.8|7718.5|7711.5|7720|7713|7714.5|7707.5|0
1694743800000|2023-09-15 02:10:00|7718.3|7711.3|7716.5|7709.5|7718.5|7711.5|7716|7709|0
1694744100000|2023-09-15 02:15:00|7716.3|7709.3|7719.5|7712.5|7720|7713|7716.3|7709.3|0
1694744400000|2023-09-15 02:20:00|7719.8|7712.8|7720|7713|7720.5|7713.5|7719|7712|0
1694744700000|2023-09-15 02:25:00|7720.3|7713.3|7721.5|7714.5|7722|7715|7719.3|7712.3|0
1694745000000|2023-09-15 02:30:00|7721.3|7714.3|7720.8|7713.8|7722.5|7715.5|7719.3|7712.3|0
1694745300000|2023-09-15 02:35:00|7720.5|7713.5|7721|7714|7721.8|7714.8|7720.5|7713.5|0
1694745600000|2023-09-15 02:40:00|7720.8|7713.8|7719.3|7712.3|7721|7714|7719.3|7712.3|0
1694745900000|2023-09-15 02:45:00|7719|7712|7721.8|7714.8|7722.5|7715.5|7719|7712|0
1694746200000|2023-09-15 02:50:00|7722|7715|7721.8|7714.8|7723.3|7716.3|7721.3|7714.3|0
1694746500000|2023-09-15 02:55:00|7722|7715|7722.5|7715.5|7723.3|7716.3|7721.8|7714.8|0
1694746800000|2023-09-15 03:00:00|7722.8|7715.8|7722|7715|7724|7717|7721.8|7714.8|0
1694747100000|2023-09-15 03:05:00|7721.8|7714.8|7720.3|7713.3|7722|7715|7719.5|7712.5|0
1694747400000|2023-09-15 03:10:00|7719.3|7712.3|7720.5|7713.5|7721|7714|7719|7712|0
1694747700000|2023-09-15 03:15:00|7720.3|7713.3|7724|7717|7724|7717|7719.5|7712.5|0
1694748000000|2023-09-15 03:20:00|7723.8|7716.8|7725.3|7718.3|7726.8|7719.8|7723.8|7716.8|0
1694748300000|2023-09-15 03:25:00|7725.5|7718.5|7725.8|7718.8|7726|7719|7724.5|7717.5|0
1694748600000|2023-09-15 03:30:00|7725.3|7718.3|7723|7716|7725.5|7718.5|7722.8|7715.8|0
1694748900000|2023-09-15 03:35:00|7723.3|7716.3|7725|7718|7726|7719|7723.3|7716.3|0
1694749200000|2023-09-15 03:40:00|7724.5|7717.5|7725.5|7718.5|7726|7719|7724.5|7717.5|0
1694749500000|2023-09-15 03:45:00|7725|7718|7727.3|7720.3|7727.8|7720.8|7725|7718|0
1694749800000|2023-09-15 03:50:00|7726.8|7719.8|7726.5|7719.5|7726.8|7719.8|7724.3|7717.3|0
1694750100000|2023-09-15 03:55:00|7726.3|7719.3|7725.8|7718.8|7726.5|7719.5|7725.8|7718.8|0
1694750400000|2023-09-15 04:00:00|7725.5|7718.5|7724.5|7717.5|7725.5|7718.5|7723.5|7716.5|0
1694750700000|2023-09-15 04:05:00|7724.3|7717.3|7724|7717|7725.5|7718.5|7723.5|7716.5|0
1694751000000|2023-09-15 04:10:00|7724.3|7717.3|7725|7718|7725.8|7718.8|7724|7717|0
1694751300000|2023-09-15 04:15:00|7724.5|7717.5|7724.5|7717.5|7725.5|7718.5|7723.3|7716.3|0
1694751600000|2023-09-15 04:20:00|7724.8|7717.8|7725.3|7718.3|7726|7719|7724.5|7717.5|0
1694751900000|2023-09-15 04:25:00|7725|7718|7724.5|7717.5|7725.5|7718.5|7724.3|7717.3|0
1694752200000|2023-09-15 04:30:00|7724.3|7717.3|7724.5|7717.5|7725.3|7718.3|7723.5|7716.5|0
1694752500000|2023-09-15 04:35:00|7724.8|7717.8|7724|7717|7725.3|7718.3|7723.5|7716.5|0
1694752800000|2023-09-15 04:40:00|7724.3|7717.3|7725.5|7718.5|7726|7719|7724.3|7717.3|0
1694753100000|2023-09-15 04:45:00|7725.8|7718.8|7725.5|7718.5|7726|7719|7725|7718|0
1694753400000|2023-09-15 04:50:00|7725.3|7718.3|7725|7718|7726.5|7719.5|7725|7718|0
1694753700000|2023-09-15 04:55:00|7724.8|7717.8|7724.5|7717.5|7725|7718|7723.8|7716.8|0
1694754000000|2023-09-15 05:00:00|7723.8|7716.8|7725|7718|7726|7719|7723|7716|0
1694754300000|2023-09-15 05:05:00|7725.3|7718.3|7724.5|7717.5|7726|7719|7723.3|7716.3|0
1694754600000|2023-09-15 05:10:00|7724.8|7717.8|7723|7716|7725|7718|7723|7716|0
1694754900000|2023-09-15 05:15:00|7723.3|7716.3|7722|7715|7724.3|7717.3|7722|7715|0
1694755200000|2023-09-15 05:20:00|7721.5|7714.5|7721|7714|7723|7716|7720|7713|0
1694755500000|2023-09-15 05:25:00|7721.3|7714.3|7723.5|7716.5|7723.5|7716.5|7720.5|7713.5|0
1694755800000|2023-09-15 05:30:00|7723.8|7716.8|7722|7715|7725.3|7718.3|7721.8|7714.8|0
1694756100000|2023-09-15 05:35:00|7721.8|7714.8|7720|7713|7721.8|7714.8|7718|7711|0
1694756400000|2023-09-15 05:40:00|7720.3|7713.3|7722|7715|7722.3|7715.3|7719.8|7712.8|0
1694756700000|2023-09-15 05:45:00|7721.8|7714.8|7720.3|7713.3|7722|7715|7720|7713|0
1694757000000|2023-09-15 05:50:00|7720.5|7713.5|7721.3|7714.3|7722.8|7715.8|7720.3|7713.3|0
1694757300000|2023-09-15 05:55:00|7720.8|7713.8|7721.3|7714.3|7723.3|7716.3|7720.5|7713.5|0
1694757600000|2023-09-15 06:00:00|7720.8|7713.8|7720.5|7713.5|7725.8|7718.8|7717.8|7710.8|0
1694757900000|2023-09-15 06:05:00|7720.3|7713.3|7727|7720|7727.8|7720.8|7720|7713|0
1694758200000|2023-09-15 06:10:00|7726.8|7719.8|7722|7715|7729.3|7722.3|7721.8|7714.8|0
1694758500000|2023-09-15 06:15:00|7721.8|7714.8|7730.8|7723.8|7731|7724|7721.3|7714.3|0
1694758800000|2023-09-15 06:20:00|7730.3|7723.3|7732|7725|7734.8|7727.8|7729.8|7722.8|0
1694759100000|2023-09-15 06:25:00|7731.8|7724.8|7729.3|7722.3|7732.5|7725.5|7728.8|7721.8|0
1694759400000|2023-09-15 06:30:00|7728.8|7721.8|7730.3|7723.3|7731.3|7724.3|7727.5|7720.5|0
1694759700000|2023-09-15 06:35:00|7730.5|7723.5|7733.3|7726.3|7734.8|7727.8|7729.8|7722.8|0
1694760000000|2023-09-15 06:40:00|7732.8|7725.8|7732.8|7725.8|7733.3|7726.3|7730.8|7723.8|0
1694760300000|2023-09-15 06:45:00|7732.5|7725.5|7729.8|7722.8|7732.8|7725.8|7729.8|7722.8|0
1694760600000|2023-09-15 06:50:00|7730.3|7723.3|7730.3|7723.3|7732.8|7725.8|7727.3|7720.3|0
1694760900000|2023-09-15 06:55:00|7730.5|7723.5|7736.5|7729.5|7746.3|7739.3|7730.3|7723.3|0
1694761200000|2023-09-15 07:00:00|7739.8|7732.8|7744.3|7737.3|7748.8|7741.8|7730.5|7723.5|0
1694761500000|2023-09-15 07:05:00|7742.8|7735.8|7734.5|7727.5|7748.3|7741.3|7734.5|7727.5|0
1694761800000|2023-09-15 07:10:00|7733.3|7726.3|7734.8|7727.8|7744.5|7737.5|7731.5|7724.5|0
1694762100000|2023-09-15 07:15:00|7735.5|7728.5|7746.8|7739.8|7748.8|7741.8|7735.5|7728.5|0
1694762400000|2023-09-15 07:20:00|7746|7739|7746.8|7739.8|7749|7742|7739.8|7732.8|0
1694762700000|2023-09-15 07:25:00|7747.3|7740.3|7728.3|7721.3|7747.3|7740.3|7728.3|7721.3|0
1694763000000|2023-09-15 07:30:00|7727.8|7720.8|7729|7722|7735.8|7728.8|7723.8|7716.8|0
1694763300000|2023-09-15 07:35:00|7729.3|7722.3|7720.5|7713.5|7734.8|7727.8|7720.3|7713.3|0
1694763600000|2023-09-15 07:40:00|7719.3|7712.3|7727|7720|7734|7727|7719.3|7712.3|0
1694763900000|2023-09-15 07:45:00|7726.8|7719.8|7733.5|7726.5|7738.3|7731.3|7726.3|7719.3|0
1694764200000|2023-09-15 07:50:00|7733.3|7726.3|7726.5|7719.5|7733.3|7726.3|7720.8|7713.8|0
1694764500000|2023-09-15 07:55:00|7726.3|7719.3|7733|7726|7734.8|7727.8|7726.3|7719.3|0
1694764800000|2023-09-15 08:00:00|7733.5|7726.5|7725.8|7718.8|7734.3|7727.3|7721.3|7714.3|0
1694765100000|2023-09-15 08:05:00|7725.5|7718.5|7726.8|7719.8|7729.3|7722.3|7722.3|7715.3|0
1694765400000|2023-09-15 08:10:00|7726.3|7719.3|7727|7720|7728.5|7721.5|7722.3|7715.3|0
1694765700000|2023-09-15 08:15:00|7727.3|7720.3|7726|7719|7729.5|7722.5|7722.8|7715.8|0
1694766000000|2023-09-15 08:20:00|7726.3|7719.3|7729.5|7722.5|7732.3|7725.3|7726|7719|0
1694766300000|2023-09-15 08:25:00|7728.8|7721.8|7729.3|7722.3|7733.3|7726.3|7725.8|7718.8|0
1694766600000|2023-09-15 08:30:00|7729.8|7722.8|7735|7728|7735.5|7728.5|7726.3|7719.3|0
1694766900000|2023-09-15 08:35:00|7735.3|7728.3|7731.8|7724.8|7736.3|7729.3|7728|7721|0
1694767200000|2023-09-15 08:40:00|7731.3|7724.3|7739.5|7732.5|7740.3|7733.3|7730.3|7723.3|0
1694767500000|2023-09-15 08:45:00|7739.3|7732.3|7739|7732|7740.5|7733.5|7736.3|7729.3|0
1694767800000|2023-09-15 08:50:00|7739.3|7732.3|7743.3|7736.3|7744.3|7737.3|7737.8|7730.8|0
1694768100000|2023-09-15 08:55:00|7743.8|7736.8|7743.3|7736.3|7746.5|7739.5|7741.8|7734.8|0
1694768400000|2023-09-15 09:00:00|7743.5|7736.5|7750|7743|7750.3|7743.3|7742.3|7735.3|0
1694768700000|2023-09-15 09:05:00|7749.8|7742.8|7742.5|7735.5|7750.8|7743.8|7742.3|7735.3|0
1694769000000|2023-09-15 09:10:00|7742.3|7735.3|7725.3|7718.3|7743.3|7736.3|7721.8|7714.8|0
1694769300000|2023-09-15 09:15:00|7725|7718|7727.5|7720.5|7730.5|7723.5|7719.8|7712.8|0
1694769600000|2023-09-15 09:20:00|7726.8|7719.8|7723.8|7716.8|7727.3|7720.3|7721.8|7714.8|0
1694769900000|2023-09-15 09:25:00|7723.5|7716.5|7719.8|7712.8|7724.8|7717.8|7719.8|7712.8|0
1694770200000|2023-09-15 09:30:00|7720|7713|7723.5|7716.5|7725.5|7718.5|7718.8|7711.8|0
1694770500000|2023-09-15 09:35:00|7723.3|7716.3|7728.3|7721.3|7728.5|7721.5|7722.3|7715.3|0
1694770800000|2023-09-15 09:40:00|7729|7722|7725|7718|7729.8|7722.8|7724.5|7717.5|0
1694771100000|2023-09-15 09:45:00|7725.5|7718.5|7721|7714|7726.3|7719.3|7717.5|7710.5|0
1694771400000|2023-09-15 09:50:00|7721.5|7714.5|7725.8|7718.8|7725.8|7718.8|7719.3|7712.3|0
1694771700000|2023-09-15 09:55:00|7725.3|7718.3|7723.5|7716.5|7726|7719|7722.3|7715.3|0
1694772000000|2023-09-15 10:00:00|7723.8|7716.8|7724|7717|7726.5|7719.5|7721.8|7714.8|0
1694772300000|2023-09-15 10:05:00|7724.5|7717.5|7729|7722|7729.8|7722.8|7723.8|7716.8|0
1694772600000|2023-09-15 10:10:00|7729.3|7722.3|7727.3|7720.3|7731.8|7724.8|7724.8|7717.8|0
1694772900000|2023-09-15 10:15:00|7727.5|7720.5|7726.8|7719.8|7728.3|7721.3|7724.3|7717.3|0
1694773200000|2023-09-15 10:20:00|7726.5|7719.5|7727.3|7720.3|7728.3|7721.3|7724.8|7717.8|0
1694773500000|2023-09-15 10:25:00|7726.8|7719.8|7732.5|7725.5|7733|7726|7726.5|7719.5|0
1694773800000|2023-09-15 10:30:00|7732.8|7725.8|7731.5|7724.5|7736|7729|7729.8|7722.8|0
1694774100000|2023-09-15 10:35:00|7731.8|7724.8|7731.5|7724.5|7732.3|7725.3|7730.3|7723.3|0
1694774400000|2023-09-15 10:40:00|7731.8|7724.8|7734.5|7727.5|7734.8|7727.8|7730.3|7723.3|0
1694774700000|2023-09-15 10:45:00|7734|7727|7735.3|7728.3|7738.8|7731.8|7731.5|7724.5|0
1694775000000|2023-09-15 10:50:00|7735.8|7728.8|7738.8|7731.8|7740.3|7733.3|7735.3|7728.3|0
1694775300000|2023-09-15 10:55:00|7739.3|7732.3|7741.3|7734.3|7743.5|7736.5|7739.3|7732.3|0
1694775600000|2023-09-15 11:00:00|7740.5|7733.5|7741.8|7734.8|7743.3|7736.3|7739.8|7732.8|0
1694775900000|2023-09-15 11:05:00|7742.3|7735.3|7740.5|7733.5|7743.3|7736.3|7738.3|7731.3|0
1694776200000|2023-09-15 11:10:00|7740.3|7733.3|7737|7730|7745.3|7738.3|7737|7730|0
1694776500000|2023-09-15 11:15:00|7736.8|7729.8|7736.8|7729.8|7739|7732|7735.3|7728.3|0
1694776800000|2023-09-15 11:20:00|7737.3|7730.3|7736.5|7729.5|7738.8|7731.8|7736.3|7729.3|0
1694777100000|2023-09-15 11:25:00|7736.8|7729.8|7738.3|7731.3|7738.8|7731.8|7736|7729|0
1694777400000|2023-09-15 11:30:00|7738|7731|7739.5|7732.5|7739.8|7732.8|7735.8|7728.8|0
1694777700000|2023-09-15 11:35:00|7739.8|7732.8|7741.3|7734.3|7743.3|7736.3|7738.3|7731.3|0
1694778000000|2023-09-15 11:40:00|7741.7|7734.7|7741.7|7734.7|7745.4|7738.4|7741.7|7734.7|0
1694778300000|2023-09-15 11:45:00|7741.9|7734.9|7740.2|7733.2|7742.2|7735.2|7737.9|7730.9|0
1694778600000|2023-09-15 11:50:00|7739.9|7732.9|7739.2|7732.2|7740.7|7733.7|7737.7|7730.7|0
1694778900000|2023-09-15 11:55:00|7739.4|7732.4|7736.7|7729.7|7740.2|7733.2|7736.2|7729.2|0
1694779200000|2023-09-15 12:00:00|7737.2|7730.2|7738.2|7731.2|7738.9|7731.9|7735.2|7728.2|0
1694779500000|2023-09-15 12:05:00|7737.9|7730.9|7740.7|7733.7|7742.2|7735.2|7736.7|7729.7|0
1694779800000|2023-09-15 12:10:00|7740.9|7733.9|7731.2|7724.2|7742.2|7735.2|7731.2|7724.2|0
1694780100000|2023-09-15 12:15:00|7731.4|7724.4|7733.7|7726.7|7735.7|7728.7|7730.7|7723.7|0
1694780400000|2023-09-15 12:20:00|7734.2|7727.2|7726.2|7719.2|7734.2|7727.2|7726.2|7719.2|0
1694780700000|2023-09-15 12:25:00|7726.4|7719.4|7736.7|7729.7|7737.4|7730.4|7726.4|7719.4|0
1694781000000|2023-09-15 12:30:00|7734.7|7727.7|7732.2|7725.2|7736.2|7729.2|7731.4|7724.4|0
1694781300000|2023-09-15 12:35:00|7731.7|7724.7|7731.9|7724.9|7734.7|7727.7|7731.2|7724.2|0
1694781600000|2023-09-15 12:40:00|7732.2|7725.2|7740.7|7733.7|7741.4|7734.4|7731.9|7724.9|0
1694781900000|2023-09-15 12:45:00|7740.2|7733.2|7735.7|7728.7|7740.7|7733.7|7731.4|7724.4|0
1694782200000|2023-09-15 12:50:00|7735.2|7728.2|7728.2|7721.2|7735.7|7728.7|7728.2|7721.2|0
1694782500000|2023-09-15 12:55:00|7727.9|7720.9|7726.7|7719.7|7730.2|7723.2|7725.7|7718.7|0
1694782800000|2023-09-15 13:00:00|7726.4|7719.4|7723.7|7716.7|7730.9|7723.9|7723.7|7716.7|0
1694783100000|2023-09-15 13:05:00|7723.2|7716.2|7720.7|7713.7|7726.2|7719.2|7719.2|7712.2|0
1694783400000|2023-09-15 13:10:00|7720.9|7713.9|7719.2|7712.2|7721.7|7714.7|7716.7|7709.7|0
1694783700000|2023-09-15 13:15:00|7719.4|7712.4|7725.4|7718.4|7725.9|7718.9|7717.7|7710.7|0
1694784000000|2023-09-15 13:20:00|7725.7|7718.7|7725.2|7718.2|7727.7|7720.7|7724.7|7717.7|0
1694784300000|2023-09-15 13:25:00|7725.4|7718.4|7724.7|7717.7|7727.4|7720.4|7721.7|7714.7|0
1694784600000|2023-09-15 13:30:00|7724.2|7717.2|7739.7|7732.7|7739.9|7732.9|7722.2|7715.2|0
1694784900000|2023-09-15 13:35:00|7739.9|7732.9|7736.9|7729.9|7741.4|7734.4|7735.2|7728.2|0
1694785200000|2023-09-15 13:40:00|7737.2|7730.2|7733.7|7726.7|7737.7|7730.7|7730.4|7723.4|0
1694785500000|2023-09-15 13:45:00|7733.2|7726.2|7733.7|7726.7|7737.9|7730.9|7729.7|7722.7|0
1694785800000|2023-09-15 13:50:00|7733.9|7726.9|7737.2|7730.2|7737.2|7730.2|7729.2|7722.2|0
1694786100000|2023-09-15 13:55:00|7737.4|7730.4|7739.4|7732.4|7739.9|7732.9|7733.9|7726.9|0
1694786400000|2023-09-15 14:00:00|7740.9|7733.9|7739.7|7732.7|7744.2|7737.2|7737.7|7730.7|0
1694786700000|2023-09-15 14:05:00|7740.4|7733.4|7736.9|7729.9|7745.4|7738.4|7734.2|7727.2|0
1694787000000|2023-09-15 14:10:00|7736.7|7729.7|7735.7|7728.7|7737.4|7730.4|7731.2|7724.2|0
1694787300000|2023-09-15 14:15:00|7734.7|7727.7|7729.4|7722.4|7734.9|7727.9|7723.9|7716.9|0
1694787600000|2023-09-15 14:20:00|7729.2|7722.2|7732.4|7725.4|7734.9|7727.9|7726.7|7719.7|0
1694787900000|2023-09-15 14:25:00|7732.2|7725.2|7733.7|7726.7|7735.4|7728.4|7731.7|7724.7|0
1694788200000|2023-09-15 14:30:00|7733.2|7726.2|7734.2|7727.2|7736.7|7729.7|7729.9|7722.9|0
1694788500000|2023-09-15 14:35:00|7733.7|7726.7|7738.2|7731.2|7738.7|7731.7|7732.2|7725.2|0
1694788800000|2023-09-15 14:40:00|7738.7|7731.7|7735.9|7728.9|7741.2|7734.2|7735.2|7728.2|0
1694789100000|2023-09-15 14:45:00|7736.2|7729.2|7737.4|7730.4|7740.7|7733.7|7735.7|7728.7|0
1694789400000|2023-09-15 14:50:00|7736.9|7729.9|7733.4|7726.4|7738.4|7731.4|7730.6|7723.6|0
1694789700000|2023-09-15 14:55:00|7733.1|7726.1|7727.6|7720.6|7734.4|7727.4|7726.4|7719.4|0
1694790000000|2023-09-15 15:00:00|7727.9|7720.9|7725.6|7718.6|7729.4|7722.4|7724.9|7717.9|0
1694790300000|2023-09-15 15:05:00|7725.9|7718.9|7724.6|7717.6|7728.4|7721.4|7724.6|7717.6|0
1694790600000|2023-09-15 15:10:00|7724.9|7717.9|7725.4|7718.4|7727.9|7720.9|7724.6|7717.6|0
1694790900000|2023-09-15 15:15:00|7725.6|7718.6|7729.1|7722.1|7729.1|7722.1|7724.1|7717.1|0
1694791200000|2023-09-15 15:20:00|7728.9|7721.9|7730.9|7723.9|7731.1|7724.1|7727.9|7720.9|0
1694791500000|2023-09-15 15:25:00|7730.4|7723.4|7731.1|7724.1|7732.4|7725.4|7729.4|7722.4|0
1694791800000|2023-09-15 15:30:00|7731.4|7724.4|7713.4|7706.4|7731.9|7724.9|7710.4|7703.4|0
1694792100000|2023-09-15 15:35:00|7712.9|7705.9|7712.9|7705.9|7714.4|7707.4|7710.4|7703.4|0
1694792400000|2023-09-15 15:40:00|7711.9|7704.9|7715.9|7708.9|7716.4|7709.4|7711.9|7704.9|0
1694792700000|2023-09-15 15:45:00|7714.9|7707.9|7712.4|7705.4|7714.9|7707.9|7711.9|7704.9|0
1694793000000|2023-09-15 15:50:00|7712.6|7705.6|7712.4|7705.4|7714.6|7707.6|7710.9|7703.9|0
1694793300000|2023-09-15 15:55:00|7712.9|7705.9|7714.9|7707.9|7715.4|7708.4|7710.9|7703.9|0
1694793600000|2023-09-15 16:00:00|7715.4|7708.4|7715.9|7708.9|7716.9|7709.9|7712.4|7705.4|0
1694793900000|2023-09-15 16:05:00|7716.4|7709.4|7714.4|7707.4|7716.9|7709.9|7714.1|7707.1|0
1694794200000|2023-09-15 16:10:00|7714.6|7707.6|7712.9|7705.9|7714.9|7707.9|7711.4|7704.4|0
1694794500000|2023-09-15 16:15:00|7712.4|7705.4|7714.6|7707.6|7714.9|7707.9|7710.9|7703.9|0
1694794800000|2023-09-15 16:20:00|7714.9|7707.9|7714.6|7707.6|7715.4|7708.4|7713.4|7706.4|0
1694795100000|2023-09-15 16:25:00|7714.9|7707.9|7712.9|7705.9|7715.1|7708.1|7711.9|7704.9|0
1694795400000|2023-09-15 16:30:00|7713.4|7706.4|7716.1|7709.1|7716.4|7709.4|7712.1|7705.1|0
1694795700000|2023-09-15 16:35:00|7716.4|7709.4|7715.4|7708.4|7716.9|7709.9|7713.4|7706.4|0
1694796000000|2023-09-15 16:40:00|7715.1|7708.1|7716.4|7709.4|7717.1|7710.1|7714.4|7707.4|0
1694796300000|2023-09-15 16:45:00|7716.6|7709.6|7716.9|7709.9|7717.4|7710.4|7715.4|7708.4|0
1694796600000|2023-09-15 16:50:00|7717.1|7710.1|7716.4|7709.4|7717.6|7710.6|7716.4|7709.4|0
1694796900000|2023-09-15 16:55:00|7715.9|7708.9|7714.1|7707.1|7715.9|7708.9|7713.1|7706.1|0
1694797200000|2023-09-15 17:00:00|7713.9|7706.9|7711.9|7704.9|7714.4|7707.4|7711.4|7704.4|0
1694797500000|2023-09-15 17:05:00|7711.6|7704.6|7709.4|7702.4|7711.6|7704.6|7708.1|7701.1|0
1694797800000|2023-09-15 17:10:00|7709.1|7702.1|7706.6|7699.6|7709.6|7702.6|7705.6|7698.6|0
1694798100000|2023-09-15 17:15:00|7706.9|7699.9|7703.4|7696.4|7707.4|7700.4|7703.4|7696.4|0
1694798400000|2023-09-15 17:20:00|7703.9|7696.9|7702.6|7695.6|7704.4|7697.4|7701.1|7694.1|0
1694798700000|2023-09-15 17:25:00|7702.4|7695.4|7702.9|7695.9|7703.4|7696.4|7701.4|7694.4|0
1694799000000|2023-09-15 17:30:00|7702.6|7695.6|7703.1|7696.1|7704.1|7697.1|7699.1|7692.1|0
1694799300000|2023-09-15 17:35:00|7702.6|7695.6|7707.4|7700.4|7707.4|7700.4|7702.1|7695.1|0
1694799600000|2023-09-15 17:40:00|7707.6|7700.6|7707.9|7700.9|7708.4|7701.4|7705.4|7698.4|0
1694799900000|2023-09-15 17:45:00|7708.4|7701.4|7709.4|7702.4|7709.4|7702.4|7707.9|7700.9|0
1694800200000|2023-09-15 17:50:00|7709.1|7702.1|7709.6|7702.6|7709.9|7702.9|7708.1|7701.1|0
1694800500000|2023-09-15 17:55:00|7709.4|7702.4|7709.6|7702.6|7709.9|7702.9|7708.1|7701.1|0
1694800800000|2023-09-15 18:00:00|7709.9|7702.9|7707.6|7700.6|7709.9|7702.9|7706.9|7699.9|0
1694801100000|2023-09-15 18:05:00|7707.4|7700.4|7706.9|7699.9|7708.1|7701.1|7706.4|7699.4|0
1694801400000|2023-09-15 18:10:00|7706.4|7699.4|7705.4|7698.4|7707.9|7700.9|7704.9|7697.9|0
1694801700000|2023-09-15 18:15:00|7705.1|7698.1|7707.9|7700.9|7708.9|7701.9|7705.1|7698.1|0
1694802000000|2023-09-15 18:20:00|7707.6|7700.6|7707.9|7700.9|7709.1|7702.1|7707.6|7700.6|0
1694802300000|2023-09-15 18:25:00|7707.4|7700.4|7707.4|7700.4|7708.4|7701.4|7706.9|7699.9|0
1694802600000|2023-09-15 18:30:00|7707.6|7700.6|7708.4|7701.4|7708.9|7701.9|7706.9|7699.9|0
1694802900000|2023-09-15 18:35:00|7708.1|7701.1|7708.4|7701.4|7709.1|7702.1|7706.1|7699.1|0
1694803200000|2023-09-15 18:40:00|7708.1|7701.1|7708.6|7701.6|7709.4|7702.4|7706.9|7699.9|0
1694803500000|2023-09-15 18:45:00|7708.9|7701.9|7710.4|7703.4|7710.4|7703.4|7707.9|7700.9|0
1694803800000|2023-09-15 18:50:00|7710.1|7703.1|7708.1|7701.1|7710.4|7703.4|7706.4|7699.4|0
1694804100000|2023-09-15 18:55:00|7708.4|7701.4|7711.9|7704.9|7712.4|7705.4|7708.1|7701.1|0
1694804400000|2023-09-15 19:00:00|7712.1|7705.1|7709.1|7702.1|7712.1|7705.1|7708.1|7701.1|0
1694804700000|2023-09-15 19:05:00|7709.4|7702.4|7708.4|7701.4|7709.9|7702.9|7707.4|7700.4|0
1694805000000|2023-09-15 19:10:00|7708.9|7701.9|7709.9|7702.9|7710.4|7703.4|7708.4|7701.4|0
1694805300000|2023-09-15 19:15:00|7710.1|7703.1|7710.4|7703.4|7711.9|7704.9|7709.9|7702.9|0
1694805600000|2023-09-15 19:20:00|7710.6|7703.6|7708.9|7701.9|7710.6|7703.6|7708.6|7701.6|0
1694805900000|2023-09-15 19:25:00|7709.1|7702.1|7709.6|7702.6|7709.9|7702.9|7707.9|7700.9|0
1694806200000|2023-09-15 19:30:00|7709.9|7702.9|7706.4|7699.4|7709.9|7702.9|7705.9|7698.9|0
1694806500000|2023-09-15 19:35:00|7706.1|7699.1|7702.4|7695.4|7706.9|7699.9|7702.4|7695.4|0
1694806800000|2023-09-15 19:40:00|7702.1|7695.1|7699.6|7692.6|7703.4|7696.4|7699.6|7692.6|0
1694807100000|2023-09-15 19:45:00|7699.9|7692.9|7699.4|7692.4|7700.9|7693.9|7698.4|7691.4|0
1694807400000|2023-09-15 19:50:00|7698.9|7691.9|7702.4|7695.4|7703.6|7696.6|7698.9|7691.9|0
1694807700000|2023-09-15 19:55:00|7702.9|7695.9|7702.8|7695.8|7703.9|7696.9|7697.4|7690.4|0
1694808000000|2023-09-15 20:00:00|7703|7696|7701.8|7694.8|7706.7|7699.7|7701.5|7694.5|0
1694808300000|2023-09-15 20:05:00|7701.7|7694.7|7703.3|7696.3|7704.3|7697.3|7701.5|7694.5|0
1694808600000|2023-09-15 20:10:00|7703.4|7696.4|7707.4|7700.4|7707.8|7700.8|7703.4|7696.4|0
1694808900000|2023-09-15 20:15:00|7707.3|7700.3|7705.8|7698.8|7707.5|7700.5|7705.4|7698.4|0
1694809200000|2023-09-15 20:20:00|7705.9|7698.9|7705.7|7698.7|7706.3|7699.3|7704.8|7697.8|0
1694809500000|2023-09-15 20:25:00|7705.3|7698.3|7705.5|7698.5|7705.8|7698.8|7704.9|7697.9|0
1694809800000|2023-09-15 20:30:00|7705.6|7698.6|7706.8|7699.8|7706.8|7699.8|7705.5|7698.5|0
1694810100000|2023-09-15 20:35:00|7706.7|7699.7|7705.8|7698.8|7706.8|7699.8|7705.6|7698.6|0
1694810400000|2023-09-15 20:40:00|7705.9|7698.9|7706.3|7699.3|7706.3|7699.3|7705.9|7698.9|0
1694810700000|2023-09-15 20:45:00|7706.4|7699.4|7706.8|7699.8|7706.9|7699.9|7706.3|7699.3|0
1694811000000|2023-09-15 20:50:00|7706.7|7699.7|7704.4|7697.4|7706.8|7699.8|7703.7|7696.7|0
1694811300000|2023-09-15 20:55:00|7704.5|7697.5|7703.2|7696.2|7704.7|7697.7|7702.5|7695.5|0
1694850000000|2023-09-16 07:40:00|7703.4|7696.4|7703.4|7696.4|7703.4|7696.4|7703.4|7696.4|0
1694852700000|2023-09-16 08:25:00|7703.3|7696.3|7703.3|7696.3|7703.3|7696.3|7703.3|7696.3|0
1694853900000|2023-09-16 08:45:00|7703|7696|7703|7696|7703|7696|7703|7696|0
1694857500000|2023-09-16 09:45:00|7703.1|7696.1|7703.1|7696.1|7703.1|7696.1|7703.1|7696.1|0
1694865000000|2023-09-16 11:50:00|7704.1|7697.1|7704.1|7697.1|7704.1|7697.1|7704.1|7697.1|0
1694871600000|2023-09-16 13:40:00|7703.6|7696.6|7703.6|7696.6|7703.6|7696.6|7703.6|7696.6|0
1694886300000|2023-09-16 17:45:00|7703.5|7696.5|7703.5|7696.5|7703.5|7696.5|7703.5|7696.5|0
1694890800000|2023-09-16 19:00:00|7703.6|7696.6|7703.6|7696.6|7703.6|7696.6|7703.6|7696.6|0
1694896800000|2023-09-16 20:40:00|7703.7|7696.7|7703.7|7696.7|7703.7|7696.7|7703.7|7696.7|0
1694904300000|2023-09-16 22:45:00|7703.6|7696.6|7703.6|7696.6|7703.6|7696.6|7703.6|7696.6|0
1694907300000|2023-09-16 23:35:00|7703.5|7696.5|7703.5|7696.5|7703.5|7696.5|7703.5|7696.5|0
1694933400000|2023-09-17 06:50:00|7703.4|7696.4|7703.4|7696.4|7703.4|7696.4|7703.4|7696.4|0
1694948100000|2023-09-17 10:55:00|7702.4|7695.4|7702.4|7695.4|7702.4|7695.4|7702.4|7695.4|0
1694950800000|2023-09-17 11:40:00|7699|7692|7683.3|7676.3|7700.5|7693.5|7683.3|7676.3|0
1694951100000|2023-09-17 11:45:00|7679.9|7672.9|7669.7|7662.7|7679.9|7672.9|7668.7|7661.7|0
1694951400000|2023-09-17 11:50:00|7666.3|7659.3|7662.9|7655.9|7666.3|7659.3|7662.9|7655.9|0
1694952000000|2023-09-17 12:00:00|7663.8|7656.8|7663.8|7656.8|7663.8|7656.8|7663.8|7656.8|0
1694952300000|2023-09-17 12:05:00|7664.1|7657.1|7665.5|7658.5|7665.5|7658.5|7664.1|7657.1|0
1694952600000|2023-09-17 12:10:00|7666.3|7659.3|7670|7663|7670|7663|7666.3|7659.3|0
1694952900000|2023-09-17 12:15:00|7671|7664|7677.9|7670.9|7677.9|7670.9|7671|7664|0
1694953200000|2023-09-17 12:20:00|7680.4|7673.4|7686.8|7679.8|7686.8|7679.8|7680.4|7673.4|0
1694957100000|2023-09-17 13:25:00|7689.3|7682.3|7689.3|7682.3|7689.3|7682.3|7689.3|7682.3|0
1694961600000|2023-09-17 14:40:00|7689|7682|7687.9|7680.9|7689|7682|7687.9|7680.9|0
1694962500000|2023-09-17 14:55:00|7687.6|7680.6|7687.6|7680.6|7687.6|7680.6|7687.6|7680.6|0
1694963700000|2023-09-17 15:15:00|7691|7684|7691|7684|7691|7684|7691|7684|0
1694966400000|2023-09-17 16:00:00|7694.4|7687.4|7694.4|7687.4|7694.4|7687.4|7694.4|7687.4|0
1694967300000|2023-09-17 16:15:00|7694.5|7687.5|7694.6|7687.6|7694.6|7687.6|7694.5|7687.5|0
1694979000000|2023-09-17 19:30:00|7694.2|7687.2|7694.2|7687.2|7694.2|7687.2|7694.2|7687.2|0
1694982300000|2023-09-17 20:25:00|7694.6|7687.6|7694.6|7687.6|7694.6|7687.6|7694.6|7687.6|0
1694982600000|2023-09-17 20:30:00|7694.2|7687.2|7701.1|7694.1|7701.1|7694.1|7693.9|7686.9|0
1694983500000|2023-09-17 20:45:00|7698.6|7691.6|7698.6|7691.6|7698.6|7691.6|7698.6|7691.6|0
1694984400000|2023-09-17 21:00:00|7698.5|7691.5|7698.5|7691.5|7698.5|7691.5|7698.5|7691.5|0
1694988000000|2023-09-17 22:00:00|7703.2|7696.2|7708.6|7701.6|7709.9|7702.9|7703.2|7696.2|0
1694988300000|2023-09-17 22:05:00|7708.5|7701.5|7707.8|7700.8|7708.6|7701.6|7707.3|7700.3|0
1694988600000|2023-09-17 22:10:00|7708|7701|7707.7|7700.7|7708.1|7701.1|7707.5|7700.5|0
1694988900000|2023-09-17 22:15:00|7707.6|7700.6|7707.9|7700.9|7707.9|7700.9|7707|7700|0
1694989200000|2023-09-17 22:20:00|7707.8|7700.8|7707.6|7700.6|7707.8|7700.8|7705.2|7698.2|0
1694989500000|2023-09-17 22:25:00|7707.5|7700.5|7707.4|7700.4|7707.6|7700.6|7707.3|7700.3|0
1694989800000|2023-09-17 22:30:00|7707.5|7700.5|7708.1|7701.1|7708.1|7701.1|7707.2|7700.2|0
1694990100000|2023-09-17 22:35:00|7708|7701|7707.4|7700.4|7708.2|7701.2|7706.9|7699.9|0
1694990400000|2023-09-17 22:40:00|7707.5|7700.5|7708.1|7701.1|7708.4|7701.4|7707.2|7700.2|0
1694990700000|2023-09-17 22:45:00|7708.2|7701.2|7708.1|7701.1|7708.2|7701.2|7707.5|7700.5|0
1694991000000|2023-09-17 22:50:00|7708.2|7701.2|7708.4|7701.4|7708.4|7701.4|7708.1|7701.1|0
1694991300000|2023-09-17 22:55:00|7708.3|7701.3|7708.1|7701.1|7708.4|7701.4|7708.1|7701.1|0
1694991600000|2023-09-17 23:00:00|7708|7701|7707.3|7700.3|7708.1|7701.1|7707.2|7700.2|0
1694991900000|2023-09-17 23:05:00|7707.4|7700.4|7708.1|7701.1|7708.1|7701.1|7707.3|7700.3|0
1694992200000|2023-09-17 23:10:00|7708|7701|7707.8|7700.8|7708.1|7701.1|7707.8|7700.8|0
1694992500000|2023-09-17 23:15:00|7707.7|7700.7|7707.1|7700.1|7707.9|7700.9|7706.8|7699.8|0
1694992800000|2023-09-17 23:20:00|7707.2|7700.2|7707.9|7700.9|7707.9|7700.9|7706.8|7699.8|0
1694993100000|2023-09-17 23:25:00|7707.8|7700.8|7708.5|7701.5|7708.5|7701.5|7707.5|7700.5|0
1694993400000|2023-09-17 23:30:00|7708.6|7701.6|7711.4|7704.4|7711.4|7704.4|7708.2|7701.2|0
1694993700000|2023-09-17 23:35:00|7711.5|7704.5|7711.6|7704.6|7711.7|7704.7|7711.4|7704.4|0
1694994000000|2023-09-17 23:40:00|7711.5|7704.5|7712|7705|7712|7705|7711.1|7704.1|0
1694994300000|2023-09-17 23:45:00|7712.1|7705.1|7713.2|7706.2|7713.3|7706.3|7712|7705|0
1694994600000|2023-09-17 23:50:00|7713|7706|7715.6|7708.6|7715.8|7708.8|7712.7|7705.7|0
1694994900000|2023-09-17 23:55:00|7715.7|7708.7|7715.7|7708.7|7716.4|7709.4|7715.6|7708.6|0
1694995200000|2023-09-18 00:00:00|7715.8|7708.8|7712.4|7705.4|7715.8|7708.8|7709.9|7702.9|0
1694995500000|2023-09-18 00:05:00|7712.6|7705.6|7710.9|7703.9|7713.1|7706.1|7710.9|7703.9|0
1694995800000|2023-09-18 00:10:00|7710.6|7703.6|7708.1|7701.1|7710.6|7703.6|7707.9|7700.9|0
1694996100000|2023-09-18 00:15:00|7708.4|7701.4|7707.6|7700.6|7710.6|7703.6|7705.4|7698.4|0
1694996400000|2023-09-18 00:20:00|7707.1|7700.1|7703.9|7696.9|7707.1|7700.1|7703.6|7696.6|0
1694996700000|2023-09-18 00:25:00|7704.1|7697.1|7705.6|7698.6|7706.1|7699.1|7703.6|7696.6|0
1694997000000|2023-09-18 00:30:00|7705.9|7698.9|7707.9|7700.9|7708.9|7701.9|7705.6|7698.6|0
1694997300000|2023-09-18 00:35:00|7708.6|7701.6|7704.6|7697.6|7708.6|7701.6|7704.1|7697.1|0
1694997600000|2023-09-18 00:40:00|7704.4|7697.4|7705.1|7698.1|7705.6|7698.6|7703.6|7696.6|0
1694997900000|2023-09-18 00:45:00|7705.4|7698.4|7705.1|7698.1|7707.1|7700.1|7703.9|7696.9|0
1694998200000|2023-09-18 00:50:00|7705.6|7698.6|7704.6|7697.6|7706.6|7699.6|7704.4|7697.4|0
1694998500000|2023-09-18 00:55:00|7705.6|7698.6|7705.4|7698.4|7706.6|7699.6|7704.4|7697.4|0
1694998800000|2023-09-18 01:00:00|7705.9|7698.9|7707.1|7700.1|7707.4|7700.4|7705.6|7698.6|0
1694999100000|2023-09-18 01:05:00|7707.4|7700.4|7707.9|7700.9|7708.6|7701.6|7707.1|7700.1|0
1694999400000|2023-09-18 01:10:00|7707.6|7700.6|7707.4|7700.4|7708.1|7701.1|7706.4|7699.4|0
1694999700000|2023-09-18 01:15:00|7706.6|7699.6|7703.1|7696.1|7706.6|7699.6|7702.4|7695.4|0
1695000000000|2023-09-18 01:20:00|7702.9|7695.9|7706.4|7699.4|7707.1|7700.1|7702.4|7695.4|0
1695000300000|2023-09-18 01:25:00|7706.6|7699.6|7704.4|7697.4|7706.6|7699.6|7704.4|7697.4|0
1695000600000|2023-09-18 01:30:00|7705.1|7698.1|7700.9|7693.9|7705.6|7698.6|7700.1|7693.1|0
1695000900000|2023-09-18 01:35:00|7701.1|7694.1|7704.9|7697.9|7705.1|7698.1|7699.6|7692.6|0
1695001200000|2023-09-18 01:40:00|7705.1|7698.1|7704.9|7697.9|7706.1|7699.1|7702.9|7695.9|0
1695001500000|2023-09-18 01:45:00|7704.6|7697.6|7706.6|7699.6|7706.6|7699.6|7703.6|7696.6|0
1695001800000|2023-09-18 01:50:00|7706.4|7699.4|7706.1|7699.1|7706.6|7699.6|7705.1|7698.1|0
1695002100000|2023-09-18 01:55:00|7706.4|7699.4|7704.6|7697.6|7706.6|7699.6|7702.6|7695.6|0
1695002400000|2023-09-18 02:00:00|7704.9|7697.9|7706.6|7699.6|7709.1|7702.1|7704.9|7697.9|0
1695002700000|2023-09-18 02:05:00|7707.1|7700.1|7707.9|7700.9|7708.6|7701.6|7706.4|7699.4|0
1695003000000|2023-09-18 02:10:00|7707.1|7700.1|7708.1|7701.1|7708.1|7701.1|7705.9|7698.9|0
1695003300000|2023-09-18 02:15:00|7708.4|7701.4|7706.9|7699.9|7709.6|7702.6|7705.6|7698.6|0
1695003600000|2023-09-18 02:20:00|7706.6|7699.6|7709.6|7702.6|7709.6|7702.6|7705.6|7698.6|0
1695003900000|2023-09-18 02:25:00|7709.9|7702.9|7708.6|7701.6|7711.1|7704.1|7707.6|7700.6|0
1695004200000|2023-09-18 02:30:00|7709.1|7702.1|7707.1|7700.1|7709.1|7702.1|7706.1|7699.1|0
1695004500000|2023-09-18 02:35:00|7707.6|7700.6|7709.1|7702.1|7709.9|7702.9|7707.6|7700.6|0
1695004800000|2023-09-18 02:40:00|7708.9|7701.9|7704.9|7697.9|7708.9|7701.9|7703.6|7696.6|0
1695005100000|2023-09-18 02:45:00|7704.1|7697.1|7707.1|7700.1|7707.1|7700.1|7704.1|7697.1|0
1695005400000|2023-09-18 02:50:00|7707.4|7700.4|7706.1|7699.1|7707.9|7700.9|7706.1|7699.1|0
1695005700000|2023-09-18 02:55:00|7705.9|7698.9|7708.1|7701.1|7708.1|7701.1|7705.9|7698.9|0
1695006000000|2023-09-18 03:00:00|7708.4|7701.4|7709.1|7702.1|7709.6|7702.6|7708.4|7701.4|0
1695006300000|2023-09-18 03:05:00|7708.6|7701.6|7707.1|7700.1|7708.6|7701.6|7706.9|7699.9|0
1695006600000|2023-09-18 03:10:00|7707.6|7700.6|7711.1|7704.1|7711.1|7704.1|7707.6|7700.6|0
1695006900000|2023-09-18 03:15:00|7711.4|7704.4|7711.9|7704.9|7711.9|7704.9|7711.1|7704.1|0
1695007200000|2023-09-18 03:20:00|7711.6|7704.6|7711.1|7704.1|7711.6|7704.6|7710.9|7703.9|0
1695007500000|2023-09-18 03:25:00|7710.6|7703.6|7710.4|7703.4|7711.6|7704.6|7710.1|7703.1|0
1695007800000|2023-09-18 03:30:00|7710.9|7703.9|7710.6|7703.6|7711.6|7704.6|7708.9|7701.9|0
1695008100000|2023-09-18 03:35:00|7710.9|7703.9|7711.1|7704.1|7712.6|7705.6|7710.6|7703.6|0
1695008400000|2023-09-18 03:40:00|7711.4|7704.4|7712.1|7705.1|7712.6|7705.6|7711.4|7704.4|0
1695008700000|2023-09-18 03:45:00|7712.4|7705.4|7713.1|7706.1|7713.4|7706.4|7712.1|7705.1|0
1695009000000|2023-09-18 03:50:00|7712.6|7705.6|7713.6|7706.6|7714.1|7707.1|7712.6|7705.6|0
1695009300000|2023-09-18 03:55:00|7713.4|7706.4|7714.1|7707.1|7714.1|7707.1|7713.1|7706.1|0
1695009600000|2023-09-18 04:00:00|7713.6|7706.6|7714.6|7707.6|7714.9|7707.9|7712.4|7705.4|0
1695009900000|2023-09-18 04:05:00|7714.4|7707.4|7714.6|7707.6|7714.9|7707.9|7714.1|7707.1|0
1695010200000|2023-09-18 04:10:00|7714.9|7707.9|7714.9|7707.9|7714.9|7707.9|7714.1|7707.1|0
1695010500000|2023-09-18 04:15:00|7714.6|7707.6|7716.4|7709.4|7716.4|7709.4|7714.1|7707.1|0
1695010800000|2023-09-18 04:20:00|7716.1|7709.1|7714.4|7707.4|7716.1|7709.1|7714.4|7707.4|0
1695011100000|2023-09-18 04:25:00|7714.1|7707.1|7715.9|7708.9|7716.1|7709.1|7713.6|7706.6|0
1695011400000|2023-09-18 04:30:00|7716.4|7709.4|7716.6|7709.6|7716.9|7709.9|7716.1|7709.1|0
1695011700000|2023-09-18 04:35:00|7716.4|7709.4|7715.6|7708.6|7716.4|7709.4|7715.1|7708.1|0
1695012000000|2023-09-18 04:40:00|7715.9|7708.9|7714.4|7707.4|7715.9|7708.9|7714.4|7707.4|0
1695012300000|2023-09-18 04:45:00|7714.6|7707.6|7714.6|7707.6|7714.6|7707.6|7714.1|7707.1|0
1695012600000|2023-09-18 04:50:00|7714.4|7707.4|7714.1|7707.1|7715.1|7708.1|7713.9|7706.9|0
1695012900000|2023-09-18 04:55:00|7713.9|7706.9|7712.6|7705.6|7713.9|7706.9|7712.1|7705.1|0
1695013200000|2023-09-18 05:00:00|7712.9|7705.9|7713.6|7706.6|7714.1|7707.1|7711.6|7704.6|0
1695013500000|2023-09-18 05:05:00|7713.4|7706.4|7713.6|7706.6|7713.6|7706.6|7712.6|7705.6|0
1695013800000|2023-09-18 05:10:00|7713.4|7706.4|7712.4|7705.4|7713.6|7706.6|7712.4|7705.4|0
1695014100000|2023-09-18 05:15:00|7712.6|7705.6|7713.6|7706.6|7713.9|7706.9|7712.4|7705.4|0
1695014400000|2023-09-18 05:20:00|7713.9|7706.9|7712.1|7705.1|7713.9|7706.9|7711.9|7704.9|0
1695014700000|2023-09-18 05:25:00|7711.9|7704.9|7711.1|7704.1|7711.9|7704.9|7709.6|7702.6|0
1695015000000|2023-09-18 05:30:00|7711.4|7704.4|7714.1|7707.1|7714.4|7707.4|7711.4|7704.4|0
1695015300000|2023-09-18 05:35:00|7714.4|7707.4|7714.9|7707.9|7715.1|7708.1|7711.9|7704.9|0
1695015600000|2023-09-18 05:40:00|7715.1|7708.1|7709.6|7702.6|7715.4|7708.4|7709.6|7702.6|0
1695015900000|2023-09-18 05:45:00|7709.9|7702.9|7711.1|7704.1|7711.4|7704.4|7708.1|7701.1|0
1695016200000|2023-09-18 05:50:00|7711.4|7704.4|7711.6|7704.6|7712.1|7705.1|7709.4|7702.4|0
1695016500000|2023-09-18 05:55:00|7711.4|7704.4|7707.6|7700.6|7711.6|7704.6|7707.6|7700.6|0
1695016800000|2023-09-18 06:00:00|7708.1|7701.1|7703.9|7696.9|7709.6|7702.6|7699.9|7692.9|0
1695017100000|2023-09-18 06:05:00|7703.6|7696.6|7703.1|7696.1|7705.9|7698.9|7702.4|7695.4|0
1695017400000|2023-09-18 06:10:00|7702.9|7695.9|7708.6|7701.6|7709.9|7702.9|7702.9|7695.9|0
1695017700000|2023-09-18 06:15:00|7709.1|7702.1|7709.1|7702.1|7710.6|7703.6|7708.9|7701.9|0
1695018000000|2023-09-18 06:20:00|7709.4|7702.4|7708.1|7701.1|7711.4|7704.4|7707.9|7700.9|0
1695018300000|2023-09-18 06:25:00|7707.9|7700.9|7708.4|7701.4|7710.6|7703.6|7707.9|7700.9|0
1695018600000|2023-09-18 06:30:00|7707.9|7700.9|7702.4|7695.4|7708.4|7701.4|7701.6|7694.6|0
1695018900000|2023-09-18 06:35:00|7702.9|7695.9|7701.9|7694.9|7702.9|7695.9|7700.4|7693.4|0
1695019200000|2023-09-18 06:40:00|7702.1|7695.1|7703.4|7696.4|7703.4|7696.4|7701.4|7694.4|0
1695019500000|2023-09-18 06:45:00|7703.1|7696.1|7706.1|7699.1|7706.9|7699.9|7702.9|7695.9|0
1695019800000|2023-09-18 06:50:00|7706.4|7699.4|7711.9|7704.9|7712.1|7705.1|7705.9|7698.9|0
1695020100000|2023-09-18 06:55:00|7711.6|7704.6|7713.4|7706.4|7715.9|7708.9|7710.4|7703.4|0
1695020400000|2023-09-18 07:00:00|7714.4|7707.4|7709|7702|7717|7710|7709|7702|0
1695020700000|2023-09-18 07:05:00|7709.7|7702.7|7707.2|7700.2|7714.5|7707.5|7702.7|7695.7|0
1695021000000|2023-09-18 07:10:00|7706.5|7699.5|7705.7|7698.7|7712.5|7705.5|7704.5|7697.5|0
1695021300000|2023-09-18 07:15:00|7703.7|7696.7|7707.7|7700.7|7709|7702|7702|7695|0
1695021600000|2023-09-18 07:20:00|7708.5|7701.5|7707.2|7700.2|7709|7702|7701|7694|0
1695021900000|2023-09-18 07:25:00|7707.5|7700.5|7704.7|7697.7|7709|7702|7699.5|7692.5|0
1695022200000|2023-09-18 07:30:00|7704.5|7697.5|7718.5|7711.5|7720.5|7713.5|7704.5|7697.5|0
1695022500000|2023-09-18 07:35:00|7718.7|7711.7|7715.2|7708.2|7718.7|7711.7|7712.7|7705.7|0
1695022800000|2023-09-18 07:40:00|7715.5|7708.5|7714.8|7707.8|7717.8|7710.8|7711.8|7704.8|0
1695023100000|2023-09-18 07:45:00|7715|7708|7723.8|7716.8|7724.8|7717.8|7712.5|7705.5|0
1695023400000|2023-09-18 07:50:00|7723.5|7716.5|7716|7709|7725.5|7718.5|7715.5|7708.5|0
1695023700000|2023-09-18 07:55:00|7715.3|7708.3|7719.8|7712.8|7723.5|7716.5|7714.3|7707.3|0
1695024000000|2023-09-18 08:00:00|7720.3|7713.3|7714.8|7707.8|7721.3|7714.3|7711.8|7704.8|0
1695024300000|2023-09-18 08:05:00|7714.5|7707.5|7714.3|7707.3|7716.5|7709.5|7710.5|7703.5|0
1695024600000|2023-09-18 08:10:00|7713.8|7706.8|7712.8|7705.8|7718.3|7711.3|7710.3|7703.3|0
1695024900000|2023-09-18 08:15:00|7713|7706|7710.8|7703.8|7716.3|7709.3|7708.8|7701.8|0
1695025200000|2023-09-18 08:20:00|7710.5|7703.5|7708.5|7701.5|7712.3|7705.3|7708.3|7701.3|0
1695025500000|2023-09-18 08:25:00|7708.8|7701.8|7707|7700|7711.8|7704.8|7707|7700|0
1695025800000|2023-09-18 08:30:00|7707.3|7700.3|7712.8|7705.8|7714.8|7707.8|7706.8|7699.8|0
1695026100000|2023-09-18 08:35:00|7712.3|7705.3|7716.8|7709.8|7717.3|7710.3|7710.8|7703.8|0
1695026400000|2023-09-18 08:40:00|7717.3|7710.3|7713.8|7706.8|7720.3|7713.3|7713.8|7706.8|0
1695026700000|2023-09-18 08:45:00|7714.3|7707.3|7712.3|7705.3|7716|7709|7712|7705|0
1695027000000|2023-09-18 08:50:00|7712|7705|7712.3|7705.3|7716.3|7709.3|7711.3|7704.3|0
1695027300000|2023-09-18 08:55:00|7712|7705|7704.5|7697.5|7712|7705|7703.8|7696.8|0
1695027600000|2023-09-18 09:00:00|7705|7698|7701.3|7694.3|7705.8|7698.8|7701|7694|0
1695027900000|2023-09-18 09:05:00|7701|7694|7704.8|7697.8|7704.8|7697.8|7700.3|7693.3|0
1695028200000|2023-09-18 09:10:00|7704.5|7697.5|7699.8|7692.8|7706.3|7699.3|7698.8|7691.8|0
1695028500000|2023-09-18 09:15:00|7699.3|7692.3|7699|7692|7702.8|7695.8|7697.8|7690.8|0
1695028800000|2023-09-18 09:20:00|7699.3|7692.3|7697|7690|7700.3|7693.3|7694.8|7687.8|0
1695029100000|2023-09-18 09:25:00|7696.8|7689.8|7693|7686|7697.3|7690.3|7692.3|7685.3|0
1695029400000|2023-09-18 09:30:00|7693.3|7686.3|7689.8|7682.8|7693.5|7686.5|7689.8|7682.8|0
1695029700000|2023-09-18 09:35:00|7689.5|7682.5|7687.3|7680.3|7690.5|7683.5|7687|7680|0
1695030000000|2023-09-18 09:40:00|7687|7680|7684.8|7677.8|7688.3|7681.3|7684.5|7677.5|0
1695030300000|2023-09-18 09:45:00|7684.3|7677.3|7692.8|7685.8|7694|7687|7684.3|7677.3|0
1695030600000|2023-09-18 09:50:00|7692.3|7685.3|7690.8|7683.8|7692.3|7685.3|7687.3|7680.3|0
1695030900000|2023-09-18 09:55:00|7690.5|7683.5|7691.8|7684.8|7692.8|7685.8|7689.8|7682.8|0
1695031200000|2023-09-18 10:00:00|7691.3|7684.3|7692.5|7685.5|7693.3|7686.3|7689.8|7682.8|0
1695031500000|2023-09-18 10:05:00|7692.3|7685.3|7688.3|7681.3|7692.8|7685.8|7686.5|7679.5|0
1695031800000|2023-09-18 10:10:00|7688|7681|7688.8|7681.8|7688.8|7681.8|7684.8|7677.8|0
1695032100000|2023-09-18 10:15:00|7689|7682|7690.8|7683.8|7691.3|7684.3|7687.3|7680.3|0
1695032400000|2023-09-18 10:20:00|7690.3|7683.3|7693.3|7686.3|7693.8|7686.8|7690|7683|0
1695032700000|2023-09-18 10:25:00|7693.5|7686.5|7689.3|7682.3|7693.5|7686.5|7688.5|7681.5|0
1695033000000|2023-09-18 10:30:00|7689|7682|7693|7686|7693.8|7686.8|7688.3|7681.3|0
1695033300000|2023-09-18 10:35:00|7692.8|7685.8|7688.8|7681.8|7694.3|7687.3|7686|7679|0
1695033600000|2023-09-18 10:40:00|7689|7682|7685.3|7678.3|7689|7682|7683.3|7676.3|0
1695033900000|2023-09-18 10:45:00|7685|7678|7688.3|7681.3|7690.8|7683.8|7684|7677|0
1695034200000|2023-09-18 10:50:00|7688|7681|7690.3|7683.3|7693.8|7686.8|7687.8|7680.8|0
1695034500000|2023-09-18 10:55:00|7690|7683|7692.5|7685.5|7693.8|7686.8|7688.3|7681.3|0
1695034800000|2023-09-18 11:00:00|7692.8|7685.8|7690|7683|7693|7686|7689.8|7682.8|0
1695035100000|2023-09-18 11:05:00|7689.8|7682.8|7684.8|7677.8|7690|7683|7684.8|7677.8|0
1695035400000|2023-09-18 11:10:00|7685|7678|7687.5|7680.5|7688.8|7681.8|7684.8|7677.8|0
1695035700000|2023-09-18 11:15:00|7687.3|7680.3|7689|7682|7689.3|7682.3|7686.8|7679.8|0
1695036000000|2023-09-18 11:20:00|7688.5|7681.5|7685.3|7678.3|7690.3|7683.3|7684.3|7677.3|0
1695036300000|2023-09-18 11:25:00|7684.8|7677.8|7684.8|7677.8|7686.3|7679.3|7683.3|7676.3|0
1695036600000|2023-09-18 11:30:00|7685.3|7678.3|7678.5|7671.5|7685.8|7678.8|7677.8|7670.8|0
1695036900000|2023-09-18 11:35:00|7678.3|7671.3|7678.5|7671.5|7681.3|7674.3|7677|7670|0
1695037200000|2023-09-18 11:40:00|7678.7|7671.7|7677|7670|7679.5|7672.5|7675|7668|0
1695037500000|2023-09-18 11:45:00|7676.5|7669.5|7676|7669|7678.5|7671.5|7675.5|7668.5|0
1695037800000|2023-09-18 11:50:00|7675.5|7668.5|7679.5|7672.5|7680|7673|7675.2|7668.2|0
1695038100000|2023-09-18 11:55:00|7680|7673|7680.7|7673.7|7683.5|7676.5|7679.7|7672.7|0
1695038400000|2023-09-18 12:00:00|7680.5|7673.5|7690.2|7683.2|7692|7685|7679.7|7672.7|0
1695038700000|2023-09-18 12:05:00|7690.5|7683.5|7689.5|7682.5|7691.5|7684.5|7685|7678|0
1695039000000|2023-09-18 12:10:00|7689.2|7682.2|7689.5|7682.5|7693|7686|7687.7|7680.7|0
1695039300000|2023-09-18 12:15:00|7689|7682|7692.5|7685.5|7693.5|7686.5|7689|7682|0
1695039600000|2023-09-18 12:20:00|7692.7|7685.7|7691.5|7684.5|7695.2|7688.2|7690|7683|0
1695039900000|2023-09-18 12:25:00|7692|7685|7690|7683|7694|7687|7690|7683|0
1695040200000|2023-09-18 12:30:00|7690.5|7683.5|7686.5|7679.5|7690.5|7683.5|7686.5|7679.5|0
1695040500000|2023-09-18 12:35:00|7686|7679|7683.5|7676.5|7687.5|7680.5|7683|7676|0
1695040800000|2023-09-18 12:40:00|7684|7677|7678.5|7671.5|7684.5|7677.5|7677|7670|0
1695041100000|2023-09-18 12:45:00|7678.7|7671.7|7684.5|7677.5|7685|7678|7678.5|7671.5|0
1695041400000|2023-09-18 12:50:00|7684|7677|7680|7673|7686.5|7679.5|7679.2|7672.2|0
1695041700000|2023-09-18 12:55:00|7679.7|7672.7|7681|7674|7681.7|7674.7|7677.5|7670.5|0
1695042000000|2023-09-18 13:00:00|7681.5|7674.5|7678|7671|7684|7677|7677.7|7670.7|0
1695042300000|2023-09-18 13:05:00|7678.5|7671.5|7672|7665|7678.5|7671.5|7671.5|7664.5|0
1695042600000|2023-09-18 13:10:00|7672.2|7665.2|7674|7667|7676|7669|7672|7665|0
1695042900000|2023-09-18 13:15:00|7674.2|7667.2|7681.2|7674.2|7682.5|7675.5|7674.2|7667.2|0
1695043200000|2023-09-18 13:20:00|7681|7674|7679|7672|7681.5|7674.5|7677.2|7670.2|0
1695043500000|2023-09-18 13:25:00|7678.5|7671.5|7676.5|7669.5|7680.2|7673.2|7675.2|7668.2|0
1695043800000|2023-09-18 13:30:00|7676.7|7669.7|7672.7|7665.7|7679|7672|7664.5|7657.5|0
1695044100000|2023-09-18 13:35:00|7673|7666|7662.5|7655.5|7673|7666|7659|7652|0
1695044400000|2023-09-18 13:40:00|7662.7|7655.7|7658.2|7651.2|7666.7|7659.7|7657.2|7650.2|0
1695044700000|2023-09-18 13:45:00|7659|7652|7650.2|7643.2|7662|7655|7648.7|7641.7|0
1695045000000|2023-09-18 13:50:00|7650|7643|7655|7648|7659|7652|7648.2|7641.2|0
1695045300000|2023-09-18 13:55:00|7655.2|7648.2|7653.2|7646.2|7655.2|7648.2|7649.2|7642.2|0
1695045600000|2023-09-18 14:00:00|7653|7646|7654.2|7647.2|7660|7653|7653|7646|0
1695045900000|2023-09-18 14:05:00|7654|7647|7652.5|7645.5|7656|7649|7647.5|7640.5|0
1695046200000|2023-09-18 14:10:00|7652.1|7645.1|7652.1|7645.1|7656.6|7649.6|7649.9|7642.9|0
1695046500000|2023-09-18 14:15:00|7652.4|7645.4|7657.4|7650.4|7657.9|7650.9|7652.1|7645.1|0
1695046800000|2023-09-18 14:20:00|7657.9|7650.9|7658.4|7651.4|7659.4|7652.4|7653.9|7646.9|0
1695047100000|2023-09-18 14:25:00|7658.6|7651.6|7655.6|7648.6|7663.1|7656.1|7651.4|7644.4|0
1695047400000|2023-09-18 14:30:00|7655.9|7648.9|7663.9|7656.9|7663.9|7656.9|7654.4|7647.4|0
1695047700000|2023-09-18 14:35:00|7664.4|7657.4|7656.4|7649.4|7666.9|7659.9|7655.4|7648.4|0
1695048000000|2023-09-18 14:40:00|7656.9|7649.9|7655.6|7648.6|7657.4|7650.4|7651.9|7644.9|0
1695048300000|2023-09-18 14:45:00|7655.4|7648.4|7656.4|7649.4|7658.4|7651.4|7654.4|7647.4|0
1695048600000|2023-09-18 14:50:00|7655.9|7648.9|7653.4|7646.4|7657.1|7650.1|7651.9|7644.9|0
1695048900000|2023-09-18 14:55:00|7653.6|7646.6|7654.6|7647.6|7658.4|7651.4|7653.4|7646.4|0
1695049200000|2023-09-18 15:00:00|7654.4|7647.4|7652.9|7645.9|7655.4|7648.4|7651.4|7644.4|0
1695049500000|2023-09-18 15:05:00|7652.1|7645.1|7648.4|7641.4|7652.6|7645.6|7647.1|7640.1|0
1695049800000|2023-09-18 15:10:00|7648.1|7641.1|7646.1|7639.1|7649.9|7642.9|7644.4|7637.4|0
1695050100000|2023-09-18 15:15:00|7646.4|7639.4|7651.4|7644.4|7651.4|7644.4|7644.4|7637.4|0
1695050400000|2023-09-18 15:20:00|7651.1|7644.1|7653.4|7646.4|7653.4|7646.4|7647.4|7640.4|0
1695050700000|2023-09-18 15:25:00|7653.1|7646.1|7653.4|7646.4|7654.6|7647.6|7649.1|7642.1|0
1695051000000|2023-09-18 15:30:00|7654.4|7647.4|7660.4|7653.4|7663.4|7656.4|7653.9|7646.9|0
1695051300000|2023-09-18 15:35:00|7659.6|7652.6|7660.4|7653.4|7660.6|7653.6|7655.9|7648.9|0
1695051600000|2023-09-18 15:40:00|7660.1|7653.1|7662.4|7655.4|7662.9|7655.9|7659.9|7652.9|0
1695051900000|2023-09-18 15:45:00|7662.6|7655.6|7659.4|7652.4|7663.4|7656.4|7658.9|7651.9|0
1695052200000|2023-09-18 15:50:00|7659.1|7652.1|7662.4|7655.4|7662.4|7655.4|7658.6|7651.6|0
1695052500000|2023-09-18 15:55:00|7662.9|7655.9|7660.9|7653.9|7664.4|7657.4|7660.4|7653.4|0
1695052800000|2023-09-18 16:00:00|7661.4|7654.4|7662.6|7655.6|7662.6|7655.6|7659.9|7652.9|0
1695053100000|2023-09-18 16:05:00|7662.4|7655.4|7659.4|7652.4|7662.4|7655.4|7658.6|7651.6|0
1695053400000|2023-09-18 16:10:00|7658.9|7651.9|7660.9|7653.9|7660.9|7653.9|7657.9|7650.9|0
1695053700000|2023-09-18 16:15:00|7661.4|7654.4|7662.4|7655.4|7662.9|7655.9|7659.4|7652.4|0
1695054000000|2023-09-18 16:20:00|7662.6|7655.6|7661.4|7654.4|7662.6|7655.6|7659.9|7652.9|0
1695054300000|2023-09-18 16:25:00|7660.9|7653.9|7661.4|7654.4|7662.9|7655.9|7660.6|7653.6|0
1695054600000|2023-09-18 16:30:00|7661.9|7654.9|7663.4|7656.4|7664.4|7657.4|7661.9|7654.9|0
1695054900000|2023-09-18 16:35:00|7663.6|7656.6|7663.4|7656.4|7664.9|7657.9|7663.1|7656.1|0
1695055200000|2023-09-18 16:40:00|7663.9|7656.9|7662.6|7655.6|7664.4|7657.4|7662.4|7655.4|0
1695055500000|2023-09-18 16:45:00|7662.9|7655.9|7663.4|7656.4|7664.4|7657.4|7662.4|7655.4|0
1695055800000|2023-09-18 16:50:00|7663.6|7656.6|7663.1|7656.1|7664.4|7657.4|7662.9|7655.9|0
1695056100000|2023-09-18 16:55:00|7663.4|7656.4|7662.9|7655.9|7663.6|7656.6|7662.9|7655.9|0
1695056400000|2023-09-18 17:00:00|7663.1|7656.1|7664.1|7657.1|7665.1|7658.1|7662.9|7655.9|0
1695056700000|2023-09-18 17:05:00|7664.4|7657.4|7663.4|7656.4|7664.9|7657.9|7662.9|7655.9|0
1695057000000|2023-09-18 17:10:00|7663.1|7656.1|7662.9|7655.9|7664.4|7657.4|7662.9|7655.9|0
1695057300000|2023-09-18 17:15:00|7662.4|7655.4|7660.9|7653.9|7662.9|7655.9|7659.6|7652.6|0
1695057600000|2023-09-18 17:20:00|7661.1|7654.1|7663.4|7656.4|7663.4|7656.4|7661.1|7654.1|0
1695057900000|2023-09-18 17:25:00|7663.6|7656.6|7662.9|7655.9|7664.6|7657.6|7662.4|7655.4|0
1695058200000|2023-09-18 17:30:00|7663.1|7656.1|7665.9|7658.9|7665.9|7658.9|7662.9|7655.9|0
1695058500000|2023-09-18 17:35:00|7665.4|7658.4|7664.9|7657.9|7665.4|7658.4|7663.6|7656.6|0
1695058800000|2023-09-18 17:40:00|7664.4|7657.4|7663.4|7656.4|7665.4|7658.4|7662.9|7655.9|0
1695059100000|2023-09-18 17:45:00|7663.6|7656.6|7662.6|7655.6|7664.1|7657.1|7662.1|7655.1|0
1695059400000|2023-09-18 17:50:00|7662.9|7655.9|7662.6|7655.6|7663.4|7656.4|7661.9|7654.9|0
1695059700000|2023-09-18 17:55:00|7662.4|7655.4|7661.6|7654.6|7663.4|7656.4|7661.6|7654.6|0
1695060000000|2023-09-18 18:00:00|7661.9|7654.9|7661.9|7654.9|7662.9|7655.9|7661.9|7654.9|0
1695060300000|2023-09-18 18:05:00|7661.6|7654.6|7660.4|7653.4|7661.6|7654.6|7659.9|7652.9|0
1695060600000|2023-09-18 18:10:00|7660.1|7653.1|7660.4|7653.4|7660.4|7653.4|7659.1|7652.1|0
1695060900000|2023-09-18 18:15:00|7660.9|7653.9|7660.9|7653.9|7661.4|7654.4|7660.1|7653.1|0
1695061200000|2023-09-18 18:20:00|7661.4|7654.4|7660.9|7653.9|7661.9|7654.9|7660.6|7653.6|0
1695061500000|2023-09-18 18:25:00|7660.4|7653.4|7661.9|7654.9|7661.9|7654.9|7659.6|7652.6|0
1695061800000|2023-09-18 18:30:00|7661.6|7654.6|7663.4|7656.4|7664.4|7657.4|7660.9|7653.9|0
1695062100000|2023-09-18 18:35:00|7663.6|7656.6|7663.1|7656.1|7663.6|7656.6|7662.4|7655.4|0
1695062400000|2023-09-18 18:40:00|7662.9|7655.9|7663.6|7656.6|7664.1|7657.1|7662.6|7655.6|0
1695062700000|2023-09-18 18:45:00|7663.9|7656.9|7662.9|7655.9|7664.4|7657.4|7662.9|7655.9|0
1695063000000|2023-09-18 18:50:00|7662.4|7655.4|7658.4|7651.4|7662.4|7655.4|7657.4|7650.4|0
1695063300000|2023-09-18 18:55:00|7657.9|7650.9|7659.6|7652.6|7660.4|7653.4|7657.6|7650.6|0
1695063600000|2023-09-18 19:00:00|7659.4|7652.4|7659.4|7652.4|7659.6|7652.6|7658.4|7651.4|0
1695063900000|2023-09-18 19:05:00|7658.9|7651.9|7658.9|7651.9|7659.9|7652.9|7658.9|7651.9|0
1695064200000|2023-09-18 19:10:00|7659.4|7652.4|7658.4|7651.4|7659.6|7652.6|7656.9|7649.9|0
1695064500000|2023-09-18 19:15:00|7658.9|7651.9|7657.4|7650.4|7659.4|7652.4|7656.9|7649.9|0
1695064800000|2023-09-18 19:20:00|7657.1|7650.1|7655.4|7648.4|7657.4|7650.4|7655.4|7648.4|0
1695065100000|2023-09-18 19:25:00|7655.6|7648.6|7657.9|7650.9|7657.9|7650.9|7655.6|7648.6|0
1695065400000|2023-09-18 19:30:00|7657.4|7650.4|7656.4|7649.4|7657.4|7650.4|7655.6|7648.6|0
1695065700000|2023-09-18 19:35:00|7655.9|7648.9|7654.9|7647.9|7656.4|7649.4|7654.4|7647.4|0
1695066000000|2023-09-18 19:40:00|7655.1|7648.1|7654.6|7647.6|7655.9|7648.9|7653.9|7646.9|0
1695066300000|2023-09-18 19:45:00|7654.4|7647.4|7654.9|7647.9|7655.9|7648.9|7653.9|7646.9|0
1695066600000|2023-09-18 19:50:00|7655.1|7648.1|7657.4|7650.4|7657.9|7650.9|7655.1|7648.1|0
1695066900000|2023-09-18 19:55:00|7657.1|7650.1|7666.7|7659.7|7666.7|7659.7|7657.1|7650.1|0
1695067200000|2023-09-18 20:00:00|7665.5|7658.5|7664.8|7657.8|7666.8|7659.8|7664.8|7657.8|0
1695067500000|2023-09-18 20:05:00|7664.9|7657.9|7665.7|7658.7|7665.9|7658.9|7663.3|7656.3|0
1695067800000|2023-09-18 20:10:00|7665.6|7658.6|7667.5|7660.5|7668.1|7661.1|7665.6|7658.6|0
1695068100000|2023-09-18 20:15:00|7667.2|7660.2|7667.1|7660.1|7668|7661|7665.7|7658.7|0
1695068400000|2023-09-18 20:20:00|7667|7660|7668.7|7661.7|7668.7|7661.7|7666.9|7659.9|0
1695068700000|2023-09-18 20:25:00|7668.6|7661.6|7668.4|7661.4|7668.6|7661.6|7668|7661|0
1695069000000|2023-09-18 20:30:00|7668.3|7661.3|7671.4|7664.4|7671.4|7664.4|7667.8|7660.8|0
1695069300000|2023-09-18 20:35:00|7671.3|7664.3|7669.3|7662.3|7671.3|7664.3|7669.3|7662.3|0
1695069600000|2023-09-18 20:40:00|7669.4|7662.4|7669|7662|7669.6|7662.6|7669|7662|0
1695069900000|2023-09-18 20:45:00|7669.1|7662.1|7666.5|7659.5|7669.2|7662.2|7666.1|7659.1|0
1695070200000|2023-09-18 20:50:00|7666.4|7659.4|7665.5|7658.5|7666.4|7659.4|7665.2|7658.2|0
1695070500000|2023-09-18 20:55:00|7665.4|7658.4|7664.1|7657.1|7665.5|7658.5|7664.1|7657.1|0
1695070800000|2023-09-18 21:00:00|7664|7657|7663.8|7656.8|7664|7657|7663.4|7656.4|0
1695071100000|2023-09-18 21:05:00|7663.7|7656.7|7663.7|7656.7|7663.7|7656.7|7663.3|7656.3|0
1695071400000|2023-09-18 21:10:00|7663.6|7656.6|7663.8|7656.8|7663.8|7656.8|7663.6|7656.6|0
1695071700000|2023-09-18 21:15:00|7663.7|7656.7|7663.9|7656.9|7663.9|7656.9|7663.7|7656.7|0
1695072000000|2023-09-18 21:20:00|7663.8|7656.8|7663.8|7656.8|7663.8|7656.8|7663.6|7656.6|0
1695072300000|2023-09-18 21:25:00|7663.9|7656.9|7663.1|7656.1|7663.9|7656.9|7663.1|7656.1|0
1695072600000|2023-09-18 21:30:00|7663.3|7656.3|7663.9|7656.9|7664|7657|7663.3|7656.3|0
1695072900000|2023-09-18 21:35:00|7664|7657|7664.1|7657.1|7664.1|7657.1|7664|7657|0
1695073200000|2023-09-18 21:40:00|7664|7657|7664|7657|7664|7657|7664|7657|0
1695073500000|2023-09-18 21:45:00|7664.1|7657.1|7664.2|7657.2|7664.2|7657.2|7664.1|7657.1|0
1695073800000|2023-09-18 21:50:00|7664.3|7657.3|7664.1|7657.1|7664.3|7657.3|7664|7657|0
1695074100000|2023-09-18 21:55:00|7664.2|7657.2|7664|7657|7664.3|7657.3|7663.9|7656.9|0
1695074400000|2023-09-18 22:00:00|7665.4|7658.4|7665.4|7658.4|7665.4|7658.4|7664|7657|0
1695074700000|2023-09-18 22:05:00|7665.3|7658.3|7664.7|7657.7|7665.3|7658.3|7664.7|7657.7|0
1695075000000|2023-09-18 22:10:00|7664.8|7657.8|7666.2|7659.2|7666.5|7659.5|7664.8|7657.8|0
1695075300000|2023-09-18 22:15:00|7666.1|7659.1|7667.1|7660.1|7667.6|7660.6|7665.8|7658.8|0
1695075600000|2023-09-18 22:20:00|7667|7660|7667.3|7660.3|7667.6|7660.6|7667|7660|0
1695075900000|2023-09-18 22:25:00|7667.4|7660.4|7667.6|7660.6|7667.6|7660.6|7667.3|7660.3|0
1695076200000|2023-09-18 22:30:00|7667.5|7660.5|7667|7660|7667.5|7660.5|7666.8|7659.8|0
1695076500000|2023-09-18 22:35:00|7666.9|7659.9|7667|7660|7667|7660|7666.7|7659.7|0
1695076800000|2023-09-18 22:40:00|7666.9|7659.9|7666.7|7659.7|7667|7660|7666.7|7659.7|0
1695077100000|2023-09-18 22:45:00|7666.8|7659.8|7667.3|7660.3|7667.3|7660.3|7666.7|7659.7|0
1695077400000|2023-09-18 22:50:00|7667.2|7660.2|7666.9|7659.9|7667.3|7660.3|7666.7|7659.7|0
1695077700000|2023-09-18 22:55:00|7667.1|7660.1|7667.3|7660.3|7667.6|7660.6|7667.1|7660.1|0
1695078000000|2023-09-18 23:00:00|7667.2|7660.2|7667.4|7660.4|7667.7|7660.7|7666.9|7659.9|0
1695078300000|2023-09-18 23:05:00|7667.5|7660.5|7667.1|7660.1|7667.7|7660.7|7666.8|7659.8|0
1695078600000|2023-09-18 23:10:00|7667.2|7660.2|7666.8|7659.8|7667.4|7660.4|7666.8|7659.8|0
1695078900000|2023-09-18 23:15:00|7666.9|7659.9|7666.8|7659.8|7667.1|7660.1|7666.5|7659.5|0
1695079200000|2023-09-18 23:20:00|7666.9|7659.9|7667.1|7660.1|7667.1|7660.1|7666.8|7659.8|0
1695079500000|2023-09-18 23:25:00|7667|7660|7666.6|7659.6|7667|7660|7666.6|7659.6|0
1695079800000|2023-09-18 23:30:00|7666.7|7659.7|7666|7659|7666.8|7659.8|7665.9|7658.9|0
1695080100000|2023-09-18 23:35:00|7666.1|7659.1|7666.5|7659.5|7666.7|7659.7|7666.1|7659.1|0
1695080400000|2023-09-18 23:40:00|7666.4|7659.4|7668|7661|7668|7661|7666.4|7659.4|0
1695080700000|2023-09-18 23:45:00|7668.1|7661.1|7668|7661|7668.3|7661.3|7668|7661|0
1695081000000|2023-09-18 23:50:00|7667.9|7660.9|7667.8|7660.8|7668|7661|7667.4|7660.4|0
1695081300000|2023-09-18 23:55:00|7667.9|7660.9|7668.3|7661.3|7668.3|7661.3|7667.8|7660.8|0
1695081600000|2023-09-19 00:00:00|7668.4|7661.4|7672.3|7665.3|7672.3|7665.3|7666.3|7659.3|0
1695081900000|2023-09-19 00:05:00|7672.8|7665.8|7671.3|7664.3|7676.3|7669.3|7670.5|7663.5|0
1695082200000|2023-09-19 00:10:00|7671|7664|7671.5|7664.5|7671.8|7664.8|7669.5|7662.5|0
1695082500000|2023-09-19 00:15:00|7671.8|7664.8|7670.5|7663.5|7671.8|7664.8|7668.3|7661.3|0
1695082800000|2023-09-19 00:20:00|7670.3|7663.3|7669|7662|7671.8|7664.8|7668.8|7661.8|0
1695083100000|2023-09-19 00:25:00|7668.8|7661.8|7670.5|7663.5|7670.5|7663.5|7668.8|7661.8|0
1695083400000|2023-09-19 00:30:00|7670|7663|7670|7663|7670.5|7663.5|7669.3|7662.3|0
1695083700000|2023-09-19 00:35:00|7669.5|7662.5|7671|7664|7671|7664|7666|7659|0
1695084000000|2023-09-19 00:40:00|7670.5|7663.5|7671.5|7664.5|7672.5|7665.5|7670.3|7663.3|0
1695084300000|2023-09-19 00:45:00|7671.3|7664.3|7671.5|7664.5|7671.5|7664.5|7669|7662|0
1695084600000|2023-09-19 00:50:00|7671|7664|7673|7666|7674.3|7667.3|7671|7664|0
1695084900000|2023-09-19 00:55:00|7672.5|7665.5|7672.8|7665.8|7673|7666|7672.3|7665.3|0
1695085200000|2023-09-19 01:00:00|7673.3|7666.3|7672.5|7665.5|7673.8|7666.8|7672|7665|0
1695085500000|2023-09-19 01:05:00|7672.8|7665.8|7671|7664|7672.8|7665.8|7670.3|7663.3|0
1695085800000|2023-09-19 01:10:00|7670.8|7663.8|7669|7662|7672.5|7665.5|7668.5|7661.5|0
1695086100000|2023-09-19 01:15:00|7668.8|7661.8|7669.5|7662.5|7669.5|7662.5|7666.8|7659.8|0
1695086400000|2023-09-19 01:20:00|7669.8|7662.8|7670.5|7663.5|7671|7664|7669.8|7662.8|0
1695086700000|2023-09-19 01:25:00|7670.8|7663.8|7667|7660|7671|7664|7667|7660|0
1695087000000|2023-09-19 01:30:00|7666.8|7659.8|7664.3|7657.3|7667|7660|7664|7657|0
1695087300000|2023-09-19 01:35:00|7664|7657|7662.8|7655.8|7666.5|7659.5|7662.5|7655.5|0
1695087600000|2023-09-19 01:40:00|7663|7656|7664.8|7657.8|7664.8|7657.8|7662|7655|0
1695087900000|2023-09-19 01:45:00|7664.5|7657.5|7665|7658|7665.5|7658.5|7663|7656|0
1695088200000|2023-09-19 01:50:00|7664.8|7657.8|7663|7656|7665|7658|7662|7655|0
1695088500000|2023-09-19 01:55:00|7663.3|7656.3|7662.5|7655.5|7663.8|7656.8|7662|7655|0
1695088800000|2023-09-19 02:00:00|7663|7656|7664.8|7657.8|7665|7658|7662|7655|0
1695089100000|2023-09-19 02:05:00|7664.5|7657.5|7666.8|7659.8|7666.8|7659.8|7664.3|7657.3|0
1695089400000|2023-09-19 02:10:00|7666.3|7659.3|7667|7660|7667|7660|7666|7659|0
1695089700000|2023-09-19 02:15:00|7666.8|7659.8|7667.3|7660.3|7667.5|7660.5|7666.5|7659.5|0
1695090000000|2023-09-19 02:20:00|7667.5|7660.5|7665.3|7658.3|7667.5|7660.5|7665|7658|0
1695090300000|2023-09-19 02:25:00|7665|7658|7665|7658|7665.3|7658.3|7663.8|7656.8|0
1695090600000|2023-09-19 02:30:00|7664.5|7657.5|7665.3|7658.3|7665.5|7658.5|7663|7656|0
1695090900000|2023-09-19 02:35:00|7665|7658|7667|7660|7667|7660|7665|7658|0
1695091200000|2023-09-19 02:40:00|7666.8|7659.8|7668|7661|7668.5|7661.5|7666.8|7659.8|0
1695091500000|2023-09-19 02:45:00|7667.8|7660.8|7667.3|7660.3|7668|7661|7667.3|7660.3|0
1695091800000|2023-09-19 02:50:00|7667.5|7660.5|7667|7660|7667.5|7660.5|7667|7660|0
1695092100000|2023-09-19 02:55:00|7667.3|7660.3|7668.5|7661.5|7668.5|7661.5|7666.5|7659.5|0
1695092400000|2023-09-19 03:00:00|7668.3|7661.3|7668.5|7661.5|7668.5|7661.5|7668|7661|0
1695092700000|2023-09-19 03:05:00|7668.3|7661.3|7668.5|7661.5|7668.8|7661.8|7668|7661|0
1695093000000|2023-09-19 03:10:00|7668.3|7661.3|7668.5|7661.5|7668.8|7661.8|7668|7661|0
1695093300000|2023-09-19 03:15:00|7668.3|7661.3|7668.5|7661.5|7669|7662|7668|7661|0
1695093600000|2023-09-19 03:20:00|7668.8|7661.8|7669|7662|7669.3|7662.3|7668.8|7661.8|0
1695093900000|2023-09-19 03:25:00|7669.3|7662.3|7668.5|7661.5|7669.3|7662.3|7668|7661|0
1695094200000|2023-09-19 03:30:00|7668.8|7661.8|7669.8|7662.8|7669.8|7662.8|7668.5|7661.5|0
1695094500000|2023-09-19 03:35:00|7669.5|7662.5|7671|7664|7671|7664|7668.5|7661.5|0
1695094800000|2023-09-19 03:40:00|7670.8|7663.8|7670.3|7663.3|7671.3|7664.3|7670|7663|0
1695095100000|2023-09-19 03:45:00|7670|7663|7669.3|7662.3|7670|7663|7668.8|7661.8|0
1695095400000|2023-09-19 03:50:00|7669.5|7662.5|7670.5|7663.5|7670.5|7663.5|7669.3|7662.3|0
1695095700000|2023-09-19 03:55:00|7670|7663|7670|7663|7670.5|7663.5|7669|7662|0
1695096000000|2023-09-19 04:00:00|7669.5|7662.5|7669.5|7662.5|7670.5|7663.5|7668.8|7661.8|0
1695096300000|2023-09-19 04:05:00|7670|7663|7670.3|7663.3|7671|7664|7669|7662|0
1695096600000|2023-09-19 04:10:00|7670.5|7663.5|7670.8|7663.8|7671|7664|7669.3|7662.3|0
1695096900000|2023-09-19 04:15:00|7670.5|7663.5|7670.8|7663.8|7671|7664|7669.8|7662.8|0
1695097200000|2023-09-19 04:20:00|7670.5|7663.5|7670|7663|7670.5|7663.5|7669.8|7662.8|0
1695097500000|2023-09-19 04:25:00|7670.3|7663.3|7669.5|7662.5|7670.3|7663.3|7669.5|7662.5|0
1695097800000|2023-09-19 04:30:00|7669.3|7662.3|7666.3|7659.3|7669.3|7662.3|7666|7659|0
1695098100000|2023-09-19 04:35:00|7666.5|7659.5|7666|7659|7666.5|7659.5|7665.8|7658.8|0
1695098400000|2023-09-19 04:40:00|7665.8|7658.8|7663.3|7656.3|7665.8|7658.8|7663|7656|0
1695098700000|2023-09-19 04:45:00|7663.5|7656.5|7662|7655|7663.5|7656.5|7662|7655|0
1695099000000|2023-09-19 04:50:00|7661.8|7654.8|7661.3|7654.3|7662.3|7655.3|7661|7654|0
1695099300000|2023-09-19 04:55:00|7661|7654|7662.5|7655.5|7662.5|7655.5|7660.5|7653.5|0
1695099600000|2023-09-19 05:00:00|7662|7655|7658.8|7651.8|7662|7655|7658.8|7651.8|0
1695099900000|2023-09-19 05:05:00|7658.5|7651.5|7660.3|7653.3|7662|7655|7658.3|7651.3|0
1695100200000|2023-09-19 05:10:00|7660.5|7653.5|7660.5|7653.5|7661.5|7654.5|7659.5|7652.5|0
1695100500000|2023-09-19 05:15:00|7660.8|7653.8|7661|7654|7661.5|7654.5|7659.8|7652.8|0
1695100800000|2023-09-19 05:20:00|7660.8|7653.8|7658.3|7651.3|7661|7654|7657.8|7650.8|0
1695101100000|2023-09-19 05:25:00|7658.5|7651.5|7657|7650|7659|7652|7655|7648|0
1695101400000|2023-09-19 05:30:00|7656.8|7649.8|7657|7650|7657.5|7650.5|7654.5|7647.5|0
1695101700000|2023-09-19 05:35:00|7656.8|7649.8|7655|7648|7657.5|7650.5|7653.3|7646.3|0
1695102000000|2023-09-19 05:40:00|7655.8|7648.8|7654|7647|7656|7649|7653.8|7646.8|0
1695102300000|2023-09-19 05:45:00|7654.3|7647.3|7657|7650|7657|7650|7653|7646|0
1695102600000|2023-09-19 05:50:00|7657.3|7650.3|7657|7650|7657.5|7650.5|7654.8|7647.8|0
1695102900000|2023-09-19 05:55:00|7656.8|7649.8|7655|7648|7658.8|7651.8|7655|7648|0
1695103200000|2023-09-19 06:00:00|7655.3|7648.3|7652.5|7645.5|7655.3|7648.3|7649|7642|0
1695103500000|2023-09-19 06:05:00|7652.8|7645.8|7651.8|7644.8|7652.8|7645.8|7647.3|7640.3|0
1695103800000|2023-09-19 06:10:00|7651|7644|7648.8|7641.8|7652.5|7645.5|7646.8|7639.8|0
1695104100000|2023-09-19 06:15:00|7648.5|7641.5|7650.3|7643.3|7651|7644|7646.8|7639.8|0
1695104400000|2023-09-19 06:20:00|7649.8|7642.8|7648.8|7641.8|7651.3|7644.3|7645.5|7638.5|0
1695104700000|2023-09-19 06:25:00|7648.5|7641.5|7649.5|7642.5|7650.8|7643.8|7648.5|7641.5|0
1695105000000|2023-09-19 06:30:00|7649|7642|7651.8|7644.8|7652.8|7645.8|7649|7642|0
1695105300000|2023-09-19 06:35:00|7651.3|7644.3|7650|7643|7651.5|7644.5|7649.3|7642.3|0
1695105600000|2023-09-19 06:40:00|7649.8|7642.8|7654.5|7647.5|7654.5|7647.5|7649.8|7642.8|0
1695105900000|2023-09-19 06:45:00|7654.3|7647.3|7650.8|7643.8|7654.3|7647.3|7649.5|7642.5|0
1695106200000|2023-09-19 06:50:00|7650.5|7643.5|7651.8|7644.8|7651.8|7644.8|7650.3|7643.3|0
1695106500000|2023-09-19 06:55:00|7652.3|7645.3|7656|7649|7656|7649|7652.3|7645.3|0
1695106800000|2023-09-19 07:00:00|7656.3|7649.3|7655.3|7648.3|7657.3|7650.3|7646.3|7639.3|0
1695107100000|2023-09-19 07:05:00|7655.8|7648.8|7653.8|7646.8|7658.5|7651.5|7650|7643|0
1695107400000|2023-09-19 07:10:00|7653.3|7646.3|7659|7652|7664|7657|7653.3|7646.3|0
1695107700000|2023-09-19 07:15:00|7659.8|7652.8|7664|7657|7664.3|7657.3|7658.5|7651.5|0
1695108000000|2023-09-19 07:20:00|7663.8|7656.8|7665|7658|7667|7660|7663.8|7656.8|0
1695108300000|2023-09-19 07:25:00|7664.3|7657.3|7666|7659|7666.8|7659.8|7660.3|7653.3|0
1695108600000|2023-09-19 07:30:00|7666.3|7659.3|7669.3|7662.3|7669.8|7662.8|7664.8|7657.8|0
1695108900000|2023-09-19 07:35:00|7668.8|7661.8|7671.8|7664.8|7672.3|7665.3|7666.8|7659.8|0
1695109200000|2023-09-19 07:40:00|7671.1|7664.1|7668.6|7661.6|7671.3|7664.3|7664.6|7657.6|0
1695109500000|2023-09-19 07:45:00|7669.1|7662.1|7671.1|7664.1|7672.1|7665.1|7664.1|7657.1|0
1695109800000|2023-09-19 07:50:00|7670.6|7663.6|7672.8|7665.8|7673.1|7666.1|7665.1|7658.1|0
1695110100000|2023-09-19 07:55:00|7672.6|7665.6|7675.6|7668.6|7676.1|7669.1|7668.8|7661.8|0
1695110400000|2023-09-19 08:00:00|7675.1|7668.1|7680.3|7673.3|7681.6|7674.6|7672.1|7665.1|0
1695110700000|2023-09-19 08:05:00|7680.6|7673.6|7683.1|7676.1|7684.6|7677.6|7679.1|7672.1|0
1695111000000|2023-09-19 08:10:00|7683.3|7676.3|7683.6|7676.6|7684.1|7677.1|7677.6|7670.6|0
1695111300000|2023-09-19 08:15:00|7683.3|7676.3|7677.6|7670.6|7684.1|7677.1|7676.6|7669.6|0
1695111600000|2023-09-19 08:20:00|7678.3|7671.3|7684.1|7677.1|7685.3|7678.3|7678.3|7671.3|0
1695111900000|2023-09-19 08:25:00|7684.3|7677.3|7684.1|7677.1|7685.8|7678.8|7683.1|7676.1|0
1695112200000|2023-09-19 08:30:00|7683.8|7676.8|7675.8|7668.8|7683.8|7676.8|7670.8|7663.8|0
1695112500000|2023-09-19 08:35:00|7675.6|7668.6|7672.1|7665.1|7676.6|7669.6|7670.6|7663.6|0
1695112800000|2023-09-19 08:40:00|7672.3|7665.3|7672.1|7665.1|7674.1|7667.1|7670.1|7663.1|0
1695113100000|2023-09-19 08:45:00|7672.6|7665.6|7675.1|7668.1|7675.8|7668.8|7669.8|7662.8|0
1695113400000|2023-09-19 08:50:00|7674.6|7667.6|7676.1|7669.1|7677.1|7670.1|7673.1|7666.1|0
1695113700000|2023-09-19 08:55:00|7676.3|7669.3|7674.1|7667.1|7676.3|7669.3|7673.6|7666.6|0
1695114000000|2023-09-19 09:00:00|7674.3|7667.3|7670.3|7663.3|7674.3|7667.3|7669.8|7662.8|0
1695114300000|2023-09-19 09:05:00|7670.6|7663.6|7663.1|7656.1|7670.6|7663.6|7663.1|7656.1|0
1695114600000|2023-09-19 09:10:00|7663.3|7656.3|7662.6|7655.6|7663.6|7656.6|7660.1|7653.1|0
1695114900000|2023-09-19 09:15:00|7662.1|7655.1|7667.6|7660.6|7667.8|7660.8|7662.1|7655.1|0
1695115200000|2023-09-19 09:20:00|7667.1|7660.1|7661.6|7654.6|7667.1|7660.1|7661.1|7654.1|0
1695115500000|2023-09-19 09:25:00|7661.8|7654.8|7669.1|7662.1|7669.3|7662.3|7661.1|7654.1|0
1695115800000|2023-09-19 09:30:00|7669.6|7662.6|7664.6|7657.6|7669.6|7662.6|7664.1|7657.1|0
1695116100000|2023-09-19 09:35:00|7665.1|7658.1|7665.1|7658.1|7666.1|7659.1|7656.6|7649.6|0
1695116400000|2023-09-19 09:40:00|7665.6|7658.6|7667.1|7660.1|7668.1|7661.1|7664.8|7657.8|0
1695116700000|2023-09-19 09:45:00|7667.3|7660.3|7666.6|7659.6|7669.6|7662.6|7666.1|7659.1|0
1695117000000|2023-09-19 09:50:00|7666.8|7659.8|7666.1|7659.1|7668.3|7661.3|7664.6|7657.6|0
1695117300000|2023-09-19 09:55:00|7665.8|7658.8|7668.1|7661.1|7668.1|7661.1|7664.6|7657.6|0
1695117600000|2023-09-19 10:00:00|7667.8|7660.8|7671.8|7664.8|7672.6|7665.6|7666.6|7659.6|0
1695117900000|2023-09-19 10:05:00|7672.1|7665.1|7675.1|7668.1|7675.8|7668.8|7670.6|7663.6|0
1695118200000|2023-09-19 10:10:00|7675.3|7668.3|7674.6|7667.6|7676.8|7669.8|7674.6|7667.6|0
1695118500000|2023-09-19 10:15:00|7674.3|7667.3|7674.6|7667.6|7676.8|7669.8|7674.1|7667.1|0
1695118800000|2023-09-19 10:20:00|7674.8|7667.8|7674.1|7667.1|7675.1|7668.1|7672.6|7665.6|0
1695119100000|2023-09-19 10:25:00|7673.8|7666.8|7672.1|7665.1|7674.1|7667.1|7671.1|7664.1|0
1695119400000|2023-09-19 10:30:00|7671.1|7664.1|7673.3|7666.3|7675.6|7668.6|7670.6|7663.6|0
1695119700000|2023-09-19 10:35:00|7673.6|7666.6|7672.6|7665.6|7675.3|7668.3|7672.1|7665.1|0
1695120000000|2023-09-19 10:40:00|7672.3|7665.3|7673.8|7666.8|7674.6|7667.6|7670.6|7663.6|0
1695120300000|2023-09-19 10:45:00|7673.6|7666.6|7666.1|7659.1|7673.6|7666.6|7664.6|7657.6|0
1695120600000|2023-09-19 10:50:00|7666.3|7659.3|7666.8|7659.8|7668.8|7661.8|7666.3|7659.3|0
1695120900000|2023-09-19 10:55:00|7666.6|7659.6|7662.8|7655.8|7666.6|7659.6|7662.6|7655.6|0
1695121200000|2023-09-19 11:00:00|7662.6|7655.6|7663.8|7656.8|7665.1|7658.1|7661.6|7654.6|0
1695121500000|2023-09-19 11:05:00|7664.1|7657.1|7666.1|7659.1|7669.1|7662.1|7664.1|7657.1|0
1695121800000|2023-09-19 11:10:00|7666.3|7659.3|7663.8|7656.8|7666.6|7659.6|7662.8|7655.8|0
1695122100000|2023-09-19 11:15:00|7664.1|7657.1|7659.8|7652.8|7664.1|7657.1|7659.3|7652.3|0
1695122400000|2023-09-19 11:20:00|7659.3|7652.3|7661.3|7654.3|7663.3|7656.3|7659.3|7652.3|0
1695122700000|2023-09-19 11:25:00|7661.6|7654.6|7662.6|7655.6|7662.6|7655.6|7659.3|7652.3|0
1695123000000|2023-09-19 11:30:00|7662.3|7655.3|7660.8|7653.8|7662.3|7655.3|7658.6|7651.6|0
1695123300000|2023-09-19 11:35:00|7661.1|7654.1|7660.1|7653.1|7662.8|7655.8|7659.6|7652.6|0
1695123600000|2023-09-19 11:40:00|7660.9|7653.9|7659.4|7652.4|7661.9|7654.9|7658.9|7651.9|0
1695123900000|2023-09-19 11:45:00|7659.6|7652.6|7662.9|7655.9|7662.9|7655.9|7658.4|7651.4|0
1695124200000|2023-09-19 11:50:00|7662.4|7655.4|7662.9|7655.9|7665.4|7658.4|7662.4|7655.4|0
1695124500000|2023-09-19 11:55:00|7662.6|7655.6|7660.4|7653.4|7662.9|7655.9|7659.9|7652.9|0
1695124800000|2023-09-19 12:00:00|7660.6|7653.6|7659.9|7652.9|7662.4|7655.4|7658.6|7651.6|0
1695125100000|2023-09-19 12:05:00|7659.6|7652.6|7660.9|7653.9|7664.4|7657.4|7658.4|7651.4|0
1695125400000|2023-09-19 12:10:00|7660.6|7653.6|7662.9|7655.9|7663.4|7656.4|7658.6|7651.6|0
1695125700000|2023-09-19 12:15:00|7663.1|7656.1|7657.9|7650.9|7663.1|7656.1|7657.4|7650.4|0
1695126000000|2023-09-19 12:20:00|7657.4|7650.4|7657.4|7650.4|7658.4|7651.4|7655.1|7648.1|0
1695126300000|2023-09-19 12:25:00|7657.9|7650.9|7660.4|7653.4|7660.9|7653.9|7656.9|7649.9|0
1695126600000|2023-09-19 12:30:00|7660.6|7653.6|7656.6|7649.6|7662.6|7655.6|7655.1|7648.1|0
1695126900000|2023-09-19 12:35:00|7656.4|7649.4|7655.4|7648.4|7656.9|7649.9|7652.4|7645.4|0
1695127200000|2023-09-19 12:40:00|7655.6|7648.6|7655.4|7648.4|7658.4|7651.4|7654.4|7647.4|0
1695127500000|2023-09-19 12:45:00|7655.9|7648.9|7658.4|7651.4|7658.9|7651.9|7652.9|7645.9|0
1695127800000|2023-09-19 12:50:00|7658.6|7651.6|7656.6|7649.6|7659.4|7652.4|7651.9|7644.9|0
1695128100000|2023-09-19 12:55:00|7656.4|7649.4|7657.9|7650.9|7659.9|7652.9|7655.9|7648.9|0
1695128400000|2023-09-19 13:00:00|7657.6|7650.6|7655.4|7648.4|7659.1|7652.1|7653.9|7646.9|0
1695128700000|2023-09-19 13:05:00|7655.1|7648.1|7661.4|7654.4|7661.4|7654.4|7654.1|7647.1|0
1695129000000|2023-09-19 13:10:00|7660.9|7653.9|7662.6|7655.6|7663.9|7656.9|7659.1|7652.1|0
1695129300000|2023-09-19 13:15:00|7662.4|7655.4|7662.4|7655.4|7667.9|7660.9|7659.9|7652.9|0
1695129600000|2023-09-19 13:20:00|7662.6|7655.6|7664.4|7657.4|7665.4|7658.4|7662.1|7655.1|0
1695129900000|2023-09-19 13:25:00|7664.1|7657.1|7665.1|7658.1|7668.4|7661.4|7663.9|7656.9|0
1695130200000|2023-09-19 13:30:00|7665.4|7658.4|7672.4|7665.4|7678.6|7671.6|7665.4|7658.4|0
1695130500000|2023-09-19 13:35:00|7671.9|7664.9|7668.4|7661.4|7673.9|7666.9|7667.9|7660.9|0
1695130800000|2023-09-19 13:40:00|7668.6|7661.6|7665.4|7658.4|7668.9|7661.9|7660.9|7653.9|0
1695131100000|2023-09-19 13:45:00|7665.9|7658.9|7669.9|7662.9|7671.6|7664.6|7665.9|7658.9|0
1695131400000|2023-09-19 13:50:00|7670.1|7663.1|7670.4|7663.4|7673.9|7666.9|7668.4|7661.4|0
1695131700000|2023-09-19 13:55:00|7669.9|7662.9|7665.4|7658.4|7672.9|7665.9|7664.4|7657.4|0
1695132000000|2023-09-19 14:00:00|7665.1|7658.1|7663.4|7656.4|7665.9|7658.9|7660.4|7653.4|0
1695132300000|2023-09-19 14:05:00|7662.9|7655.9|7661.4|7654.4|7664.4|7657.4|7658.9|7651.9|0
1695132600000|2023-09-19 14:10:00|7661.8|7654.8|7658.5|7651.5|7662.5|7655.5|7656.8|7649.8|0
1695132900000|2023-09-19 14:15:00|7658.8|7651.8|7660.3|7653.3|7660.8|7653.8|7653.8|7646.8|0
1695133200000|2023-09-19 14:20:00|7659.8|7652.8|7662.3|7655.3|7664.3|7657.3|7659.5|7652.5|0
1695133500000|2023-09-19 14:25:00|7662.5|7655.5|7663.8|7656.8|7663.8|7656.8|7658.8|7651.8|0
1695133800000|2023-09-19 14:30:00|7664|7657|7657.3|7650.3|7664|7657|7654.3|7647.3|0
1695134100000|2023-09-19 14:35:00|7657.8|7650.8|7648|7641|7660|7653|7648|7641|0
1695134400000|2023-09-19 14:40:00|7647.8|7640.8|7657.3|7650.3|7660|7653|7647.8|7640.8|0
1695134700000|2023-09-19 14:45:00|7658.3|7651.3|7656.3|7649.3|7660.8|7653.8|7655.8|7648.8|0
1695135000000|2023-09-19 14:50:00|7655.8|7648.8|7654.3|7647.3|7658.3|7651.3|7654|7647|0
1695135300000|2023-09-19 14:55:00|7654|7647|7652.8|7645.8|7655.8|7648.8|7652.5|7645.5|0
1695135600000|2023-09-19 15:00:00|7652.3|7645.3|7648.3|7641.3|7652.8|7645.8|7648.3|7641.3|0
1695135900000|2023-09-19 15:05:00|7648.8|7641.8|7647.8|7640.8|7649.3|7642.3|7645|7638|0
1695136200000|2023-09-19 15:10:00|7647.3|7640.3|7655.3|7648.3|7655.3|7648.3|7645.5|7638.5|0
1695136500000|2023-09-19 15:15:00|7654.8|7647.8|7654.3|7647.3|7654.8|7647.8|7649.5|7642.5|0
1695136800000|2023-09-19 15:20:00|7654.8|7647.8|7658.3|7651.3|7658.3|7651.3|7653.8|7646.8|0
1695137100000|2023-09-19 15:25:00|7658.5|7651.5|7662.3|7655.3|7664|7657|7658.3|7651.3|0
1695137400000|2023-09-19 15:30:00|7662.8|7655.8|7663.8|7656.8|7667.5|7660.5|7661.5|7654.5|0
1695137700000|2023-09-19 15:35:00|7664.3|7657.3|7663.3|7656.3|7667.3|7660.3|7663.3|7656.3|0
1695138000000|2023-09-19 15:40:00|7663|7656|7660.8|7653.8|7664.8|7657.8|7660.8|7653.8|0
1695138300000|2023-09-19 15:45:00|7660|7653|7660.3|7653.3|7660.8|7653.8|7656.8|7649.8|0
1695138600000|2023-09-19 15:50:00|7659.8|7652.8|7661.3|7654.3|7661.8|7654.8|7659|7652|0
1695138900000|2023-09-19 15:55:00|7660.8|7653.8|7659.8|7652.8|7661.8|7654.8|7659.5|7652.5|0
1695139200000|2023-09-19 16:00:00|7659.3|7652.3|7659.3|7652.3|7659.8|7652.8|7658.3|7651.3|0
1695139500000|2023-09-19 16:05:00|7659|7652|7655.8|7648.8|7659.3|7652.3|7655.8|7648.8|0
1695139800000|2023-09-19 16:10:00|7655.5|7648.5|7654.3|7647.3|7655.8|7648.8|7653.8|7646.8|0
1695140100000|2023-09-19 16:15:00|7654.8|7647.8|7658.3|7651.3|7658.8|7651.8|7654.8|7647.8|0
1695140400000|2023-09-19 16:20:00|7658.5|7651.5|7657.8|7650.8|7658.8|7651.8|7656.5|7649.5|0
1695140700000|2023-09-19 16:25:00|7658.3|7651.3|7657.3|7650.3|7658.8|7651.8|7656.5|7649.5|0
1695141000000|2023-09-19 16:30:00|7657|7650|7654.3|7647.3|7657.3|7650.3|7654.3|7647.3|0
1695141300000|2023-09-19 16:35:00|7653.8|7646.8|7650.3|7643.3|7653.8|7646.8|7649.8|7642.8|0
1695141600000|2023-09-19 16:40:00|7650.5|7643.5|7649.3|7642.3|7651.3|7644.3|7648.8|7641.8|0
1695141900000|2023-09-19 16:45:00|7649|7642|7649.8|7642.8|7649.8|7642.8|7647.8|7640.8|0
1695142200000|2023-09-19 16:50:00|7650|7643|7649.3|7642.3|7650.5|7643.5|7647.8|7640.8|0
1695142500000|2023-09-19 16:55:00|7649.8|7642.8|7653.5|7646.5|7655.3|7648.3|7649.3|7642.3|0
1695142800000|2023-09-19 17:00:00|7653.8|7646.8|7653.8|7646.8|7653.8|7646.8|7652.3|7645.3|0
1695143100000|2023-09-19 17:05:00|7653.5|7646.5|7653.3|7646.3|7654.3|7647.3|7651.3|7644.3|0
1695143400000|2023-09-19 17:10:00|7652.8|7645.8|7651.3|7644.3|7653.3|7646.3|7650.8|7643.8|0
1695143700000|2023-09-19 17:15:00|7651.8|7644.8|7654|7647|7654.8|7647.8|7651.8|7644.8|0
1695144000000|2023-09-19 17:20:00|7654.3|7647.3|7653.8|7646.8|7655.3|7648.3|7653.8|7646.8|0
1695144300000|2023-09-19 17:25:00|7654|7647|7652.3|7645.3|7654.3|7647.3|7651.3|7644.3|0
1695144600000|2023-09-19 17:30:00|7652.8|7645.8|7654.8|7647.8|7655.3|7648.3|7652.8|7645.8|0
1695144900000|2023-09-19 17:35:00|7655.3|7648.3|7659.8|7652.8|7659.8|7652.8|7654.8|7647.8|0
1695145200000|2023-09-19 17:40:00|7660.3|7653.3|7661.5|7654.5|7661.5|7654.5|7659.3|7652.3|0
1695145500000|2023-09-19 17:45:00|7661.8|7654.8|7665.3|7658.3|7666.5|7659.5|7661.8|7654.8|0
1695145800000|2023-09-19 17:50:00|7665.5|7658.5|7664.8|7657.8|7666.3|7659.3|7663.8|7656.8|0
1695146100000|2023-09-19 17:55:00|7664.5|7657.5|7664.3|7657.3|7664.5|7657.5|7662.8|7655.8|0
1695146400000|2023-09-19 18:00:00|7664.5|7657.5|7664.8|7657.8|7665.8|7658.8|7663.8|7656.8|0
1695146700000|2023-09-19 18:05:00|7664.3|7657.3|7663.8|7656.8|7665.8|7658.8|7663.8|7656.8|0
1695147000000|2023-09-19 18:10:00|7664.3|7657.3|7663.8|7656.8|7665.3|7658.3|7662.8|7655.8|0
1695147300000|2023-09-19 18:15:00|7664|7657|7661.3|7654.3|7664.3|7657.3|7660.3|7653.3|0
1695147600000|2023-09-19 18:20:00|7661.5|7654.5|7660.5|7653.5|7662.3|7655.3|7660.3|7653.3|0
1695147900000|2023-09-19 18:25:00|7660.8|7653.8|7660|7653|7661.5|7654.5|7659.8|7652.8|0
1695148200000|2023-09-19 18:30:00|7660.3|7653.3|7663.3|7656.3|7663.3|7656.3|7660|7653|0
1695148500000|2023-09-19 18:35:00|7663.5|7656.5|7671|7664|7671.8|7664.8|7663.3|7656.3|0
1695148800000|2023-09-19 18:40:00|7671.3|7664.3|7670.8|7663.8|7672|7665|7670.8|7663.8|0
1695149100000|2023-09-19 18:45:00|7671.3|7664.3|7669|7662|7671.3|7664.3|7668.8|7661.8|0
1695149400000|2023-09-19 18:50:00|7668.8|7661.8|7667|7660|7669.3|7662.3|7665.3|7658.3|0
1695149700000|2023-09-19 18:55:00|7667.3|7660.3|7664.3|7657.3|7667.3|7660.3|7664.3|7657.3|0
1695150000000|2023-09-19 19:00:00|7663.8|7656.8|7662.8|7655.8|7664|7657|7662.3|7655.3|0
1695150300000|2023-09-19 19:05:00|7663|7656|7663.8|7656.8|7664.3|7657.3|7661.5|7654.5|0
1695150600000|2023-09-19 19:10:00|7664|7657|7664.3|7657.3|7664.8|7657.8|7661.3|7654.3|0
1695150900000|2023-09-19 19:15:00|7663.8|7656.8|7663|7656|7665.3|7658.3|7662|7655|0
1695151200000|2023-09-19 19:20:00|7662.8|7655.8|7663.3|7656.3|7663.8|7656.8|7661.8|7654.8|0
1695151500000|2023-09-19 19:25:00|7663.5|7656.5|7666.3|7659.3|7667.3|7660.3|7663.5|7656.5|0
1695151800000|2023-09-19 19:30:00|7666.5|7659.5|7665.3|7658.3|7666.5|7659.5|7664|7657|0
1695152100000|2023-09-19 19:35:00|7665.5|7658.5|7664.8|7657.8|7665.8|7658.8|7663.3|7656.3|0
1695152400000|2023-09-19 19:40:00|7664.3|7657.3|7665.5|7658.5|7665.8|7658.8|7663.3|7656.3|0
1695152700000|2023-09-19 19:45:00|7665.3|7658.3|7664.8|7657.8|7667.3|7660.3|7664.8|7657.8|0
1695153000000|2023-09-19 19:50:00|7665|7658|7663.8|7656.8|7666|7659|7662.8|7655.8|0
1695153300000|2023-09-19 19:55:00|7663|7656|7662.7|7655.7|7667|7660|7662.3|7655.3|0
1695153600000|2023-09-19 20:00:00|7663.2|7656.2|7664.5|7657.5|7667.6|7660.6|7663.2|7656.2|0
1695153900000|2023-09-19 20:05:00|7664.6|7657.6|7665.1|7658.1|7665.8|7658.8|7664.6|7657.6|0
1695154200000|2023-09-19 20:10:00|7665|7658|7665.7|7658.7|7666|7659|7664.8|7657.8|0
1695154500000|2023-09-19 20:15:00|7665.5|7658.5|7664.8|7657.8|7665.5|7658.5|7664.5|7657.5|0
1695154800000|2023-09-19 20:20:00|7664.7|7657.7|7664.8|7657.8|7664.8|7657.8|7664.2|7657.2|0
1695155100000|2023-09-19 20:25:00|7664.9|7657.9|7664.4|7657.4|7665.1|7658.1|7664.4|7657.4|0
1695155400000|2023-09-19 20:30:00|7664.5|7657.5|7664.8|7657.8|7664.8|7657.8|7664.4|7657.4|0
1695155700000|2023-09-19 20:35:00|7664.9|7657.9|7664.8|7657.8|7664.9|7657.9|7664.8|7657.8|0
1695156000000|2023-09-19 20:40:00|7664.7|7657.7|7664.4|7657.4|7664.8|7657.8|7664.4|7657.4|0
1695156300000|2023-09-19 20:45:00|7664.5|7657.5|7665|7658|7665|7658|7664.4|7657.4|0
1695156600000|2023-09-19 20:50:00|7664.9|7657.9|7664.4|7657.4|7665.1|7658.1|7664.4|7657.4|0
1695156900000|2023-09-19 20:55:00|7664.5|7657.5|7665.2|7658.2|7665.2|7658.2|7664.5|7657.5|0
1695157200000|2023-09-19 21:00:00|7665.1|7658.1|7665.3|7658.3|7665.4|7658.4|7665.1|7658.1|0
1695157500000|2023-09-19 21:05:00|7665.2|7658.2|7665.2|7658.2|7665.2|7658.2|7665.2|7658.2|0
1695157800000|2023-09-19 21:10:00|7665.4|7658.4|7665.3|7658.3|7665.4|7658.4|7665.3|7658.3|0
1695158100000|2023-09-19 21:15:00|7665.4|7658.4|7665.5|7658.5|7665.5|7658.5|7665.3|7658.3|0
1695158400000|2023-09-19 21:20:00|7665.4|7658.4|7665.3|7658.3|7665.5|7658.5|7665.3|7658.3|0
1695159000000|2023-09-19 21:30:00|7665.2|7658.2|7665.2|7658.2|7665.4|7658.4|7665.1|7658.1|0
1695159300000|2023-09-19 21:35:00|7665.3|7658.3|7665.2|7658.2|7665.3|7658.3|7665.2|7658.2|0
1695159600000|2023-09-19 21:40:00|7665.3|7658.3|7665.4|7658.4|7665.4|7658.4|7665.3|7658.3|0
1695159900000|2023-09-19 21:45:00|7665.5|7658.5|7665.5|7658.5|7665.6|7658.6|7665.4|7658.4|0
1695160200000|2023-09-19 21:50:00|7665.1|7658.1|7664.6|7657.6|7665.2|7658.2|7664.6|7657.6|0
1695160500000|2023-09-19 21:55:00|7664.7|7657.7|7664.7|7657.7|7665|7658|7664.6|7657.6|0
1695160800000|2023-09-19 22:00:00|7663.4|7656.4|7664.8|7657.8|7665|7658|7663.1|7656.1|0
1695161100000|2023-09-19 22:05:00|7664.7|7657.7|7665.5|7658.5|7665.6|7658.6|7664.5|7657.5|0
1695161400000|2023-09-19 22:10:00|7665.6|7658.6|7665.6|7658.6|7665.6|7658.6|7665|7658|0
1695161700000|2023-09-19 22:15:00|7665.7|7658.7|7665.6|7658.6|7666|7659|7665.5|7658.5|0
1695162000000|2023-09-19 22:20:00|7665.7|7658.7|7665.4|7658.4|7665.7|7658.7|7665|7658|0
1695162300000|2023-09-19 22:25:00|7665.3|7658.3|7665|7658|7665.4|7658.4|7665|7658|0
1695162600000|2023-09-19 22:30:00|7664.9|7657.9|7664.5|7657.5|7665|7658|7664.5|7657.5|0
1695162900000|2023-09-19 22:35:00|7664.4|7657.4|7663.9|7656.9|7664.5|7657.5|7663.9|7656.9|0
1695163200000|2023-09-19 22:40:00|7664|7657|7664|7657|7664.1|7657.1|7663.9|7656.9|0
1695163500000|2023-09-19 22:45:00|7663.9|7656.9|7664.2|7657.2|7664.2|7657.2|7663.6|7656.6|0
1695163800000|2023-09-19 22:50:00|7664.1|7657.1|7663.9|7656.9|7664.1|7657.1|7663.9|7656.9|0
1695164100000|2023-09-19 22:55:00|7664|7657|7664.6|7657.6|7664.6|7657.6|7663.9|7656.9|0
1695164400000|2023-09-19 23:00:00|7664.7|7657.7|7663.9|7656.9|7665.1|7658.1|7663.6|7656.6|0
1695164700000|2023-09-19 23:05:00|7664|7657|7664.2|7657.2|7664.8|7657.8|7663.9|7656.9|0
1695165000000|2023-09-19 23:10:00|7664.3|7657.3|7664.2|7657.2|7664.3|7657.3|7663.6|7656.6|0
1695165300000|2023-09-19 23:15:00|7664.1|7657.1|7664.2|7657.2|7664.8|7657.8|7664|7657|0
1695165600000|2023-09-19 23:20:00|7664.3|7657.3|7665.1|7658.1|7665.1|7658.1|7664.2|7657.2|0
1695165900000|2023-09-19 23:25:00|7665|7658|7665.3|7658.3|7665.3|7658.3|7664.8|7657.8|0
1695166200000|2023-09-19 23:30:00|7665.4|7658.4|7665.5|7658.5|7665.9|7658.9|7665.2|7658.2|0
1695166500000|2023-09-19 23:35:00|7665.6|7658.6|7665.6|7658.6|7666.2|7659.2|7665.5|7658.5|0
1695166800000|2023-09-19 23:40:00|7665.9|7658.9|7666.6|7659.6|7666.6|7659.6|7665.7|7658.7|0
1695167100000|2023-09-19 23:45:00|7666.5|7659.5|7666.6|7659.6|7666.6|7659.6|7665.7|7658.7|0
1695167400000|2023-09-19 23:50:00|7666.5|7659.5|7665.7|7658.7|7666.6|7659.6|7665.7|7658.7|0
1695167700000|2023-09-19 23:55:00|7665.8|7658.8|7668.3|7661.3|7668.3|7661.3|7665.7|7658.7|0
1695081600000|2023-09-19 00:00:00|7668.4|7661.4|7672.3|7665.3|7672.3|7665.3|7666.3|7659.3|0
1695081900000|2023-09-19 00:05:00|7672.8|7665.8|7671.3|7664.3|7676.3|7669.3|7670.5|7663.5|0
1695082200000|2023-09-19 00:10:00|7671|7664|7671.5|7664.5|7671.8|7664.8|7669.5|7662.5|0
1695082500000|2023-09-19 00:15:00|7671.8|7664.8|7670.5|7663.5|7671.8|7664.8|7668.3|7661.3|0
1695082800000|2023-09-19 00:20:00|7670.3|7663.3|7669|7662|7671.8|7664.8|7668.8|7661.8|0
1695083100000|2023-09-19 00:25:00|7668.8|7661.8|7670.5|7663.5|7670.5|7663.5|7668.8|7661.8|0
1695083400000|2023-09-19 00:30:00|7670|7663|7670|7663|7670.5|7663.5|7669.3|7662.3|0
1695083700000|2023-09-19 00:35:00|7669.5|7662.5|7671|7664|7671|7664|7666|7659|0
1695084000000|2023-09-19 00:40:00|7670.5|7663.5|7671.5|7664.5|7672.5|7665.5|7670.3|7663.3|0
1695084300000|2023-09-19 00:45:00|7671.3|7664.3|7671.5|7664.5|7671.5|7664.5|7669|7662|0
1695084600000|2023-09-19 00:50:00|7671|7664|7673|7666|7674.3|7667.3|7671|7664|0
1695084900000|2023-09-19 00:55:00|7672.5|7665.5|7672.8|7665.8|7673|7666|7672.3|7665.3|0
1695085200000|2023-09-19 01:00:00|7673.3|7666.3|7672.5|7665.5|7673.8|7666.8|7672|7665|0
1695085500000|2023-09-19 01:05:00|7672.8|7665.8|7671|7664|7672.8|7665.8|7670.3|7663.3|0
1695085800000|2023-09-19 01:10:00|7670.8|7663.8|7669|7662|7672.5|7665.5|7668.5|7661.5|0
1695086100000|2023-09-19 01:15:00|7668.8|7661.8|7669.5|7662.5|7669.5|7662.5|7666.8|7659.8|0
1695086400000|2023-09-19 01:20:00|7669.8|7662.8|7670.5|7663.5|7671|7664|7669.8|7662.8|0
1695086700000|2023-09-19 01:25:00|7670.8|7663.8|7667|7660|7671|7664|7667|7660|0
1695087000000|2023-09-19 01:30:00|7666.8|7659.8|7664.3|7657.3|7667|7660|7664|7657|0
1695087300000|2023-09-19 01:35:00|7664|7657|7662.8|7655.8|7666.5|7659.5|7662.5|7655.5|0
1695087600000|2023-09-19 01:40:00|7663|7656|7664.8|7657.8|7664.8|7657.8|7662|7655|0
1695087900000|2023-09-19 01:45:00|7664.5|7657.5|7665|7658|7665.5|7658.5|7663|7656|0
1695088200000|2023-09-19 01:50:00|7664.8|7657.8|7663|7656|7665|7658|7662|7655|0
1695088500000|2023-09-19 01:55:00|7663.3|7656.3|7662.5|7655.5|7663.8|7656.8|7662|7655|0
1695088800000|2023-09-19 02:00:00|7663|7656|7664.8|7657.8|7665|7658|7662|7655|0
1695089100000|2023-09-19 02:05:00|7664.5|7657.5|7666.8|7659.8|7666.8|7659.8|7664.3|7657.3|0
1695089400000|2023-09-19 02:10:00|7666.3|7659.3|7667|7660|7667|7660|7666|7659|0
1695089700000|2023-09-19 02:15:00|7666.8|7659.8|7667.3|7660.3|7667.5|7660.5|7666.5|7659.5|0
1695090000000|2023-09-19 02:20:00|7667.5|7660.5|7665.3|7658.3|7667.5|7660.5|7665|7658|0
1695090300000|2023-09-19 02:25:00|7665|7658|7665|7658|7665.3|7658.3|7663.8|7656.8|0
1695090600000|2023-09-19 02:30:00|7664.5|7657.5|7665.3|7658.3|7665.5|7658.5|7663|7656|0
1695090900000|2023-09-19 02:35:00|7665|7658|7667|7660|7667|7660|7665|7658|0
1695091200000|2023-09-19 02:40:00|7666.8|7659.8|7668|7661|7668.5|7661.5|7666.8|7659.8|0
1695091500000|2023-09-19 02:45:00|7667.8|7660.8|7667.3|7660.3|7668|7661|7667.3|7660.3|0
1695091800000|2023-09-19 02:50:00|7667.5|7660.5|7667|7660|7667.5|7660.5|7667|7660|0
1695092100000|2023-09-19 02:55:00|7667.3|7660.3|7668.5|7661.5|7668.5|7661.5|7666.5|7659.5|0
1695092400000|2023-09-19 03:00:00|7668.3|7661.3|7668.5|7661.5|7668.5|7661.5|7668|7661|0
1695092700000|2023-09-19 03:05:00|7668.3|7661.3|7668.5|7661.5|7668.8|7661.8|7668|7661|0
1695093000000|2023-09-19 03:10:00|7668.3|7661.3|7668.5|7661.5|7668.8|7661.8|7668|7661|0
1695093300000|2023-09-19 03:15:00|7668.3|7661.3|7668.5|7661.5|7669|7662|7668|7661|0
1695093600000|2023-09-19 03:20:00|7668.8|7661.8|7669|7662|7669.3|7662.3|7668.8|7661.8|0
1695093900000|2023-09-19 03:25:00|7669.3|7662.3|7668.5|7661.5|7669.3|7662.3|7668|7661|0
1695094200000|2023-09-19 03:30:00|7668.8|7661.8|7669.8|7662.8|7669.8|7662.8|7668.5|7661.5|0
1695094500000|2023-09-19 03:35:00|7669.5|7662.5|7671|7664|7671|7664|7668.5|7661.5|0
1695094800000|2023-09-19 03:40:00|7670.8|7663.8|7670.3|7663.3|7671.3|7664.3|7670|7663|0
1695095100000|2023-09-19 03:45:00|7670|7663|7669.3|7662.3|7670|7663|7668.8|7661.8|0
1695095400000|2023-09-19 03:50:00|7669.5|7662.5|7670.5|7663.5|7670.5|7663.5|7669.3|7662.3|0
1695095700000|2023-09-19 03:55:00|7670|7663|7670|7663|7670.5|7663.5|7669|7662|0
1695096000000|2023-09-19 04:00:00|7669.5|7662.5|7669.5|7662.5|7670.5|7663.5|7668.8|7661.8|0
1695096300000|2023-09-19 04:05:00|7670|7663|7670.3|7663.3|7671|7664|7669|7662|0
1695096600000|2023-09-19 04:10:00|7670.5|7663.5|7670.8|7663.8|7671|7664|7669.3|7662.3|0
1695096900000|2023-09-19 04:15:00|7670.5|7663.5|7670.8|7663.8|7671|7664|7669.8|7662.8|0
1695097200000|2023-09-19 04:20:00|7670.5|7663.5|7670|7663|7670.5|7663.5|7669.8|7662.8|0
1695097500000|2023-09-19 04:25:00|7670.3|7663.3|7669.5|7662.5|7670.3|7663.3|7669.5|7662.5|0
1695097800000|2023-09-19 04:30:00|7669.3|7662.3|7666.3|7659.3|7669.3|7662.3|7666|7659|0
1695098100000|2023-09-19 04:35:00|7666.5|7659.5|7666|7659|7666.5|7659.5|7665.8|7658.8|0
1695098400000|2023-09-19 04:40:00|7665.8|7658.8|7663.3|7656.3|7665.8|7658.8|7663|7656|0
1695098700000|2023-09-19 04:45:00|7663.5|7656.5|7662|7655|7663.5|7656.5|7662|7655|0
1695099000000|2023-09-19 04:50:00|7661.8|7654.8|7661.3|7654.3|7662.3|7655.3|7661|7654|0
1695099300000|2023-09-19 04:55:00|7661|7654|7662.5|7655.5|7662.5|7655.5|7660.5|7653.5|0
1695099600000|2023-09-19 05:00:00|7662|7655|7658.8|7651.8|7662|7655|7658.8|7651.8|0
1695099900000|2023-09-19 05:05:00|7658.5|7651.5|7660.3|7653.3|7662|7655|7658.3|7651.3|0
1695100200000|2023-09-19 05:10:00|7660.5|7653.5|7660.5|7653.5|7661.5|7654.5|7659.5|7652.5|0
1695100500000|2023-09-19 05:15:00|7660.8|7653.8|7661|7654|7661.5|7654.5|7659.8|7652.8|0
1695100800000|2023-09-19 05:20:00|7660.8|7653.8|7658.3|7651.3|7661|7654|7657.8|7650.8|0
1695101100000|2023-09-19 05:25:00|7658.5|7651.5|7657|7650|7659|7652|7655|7648|0
1695101400000|2023-09-19 05:30:00|7656.8|7649.8|7657|7650|7657.5|7650.5|7654.5|7647.5|0
1695101700000|2023-09-19 05:35:00|7656.8|7649.8|7655|7648|7657.5|7650.5|7653.3|7646.3|0
1695102000000|2023-09-19 05:40:00|7655.8|7648.8|7654|7647|7656|7649|7653.8|7646.8|0
1695102300000|2023-09-19 05:45:00|7654.3|7647.3|7657|7650|7657|7650|7653|7646|0
1695102600000|2023-09-19 05:50:00|7657.3|7650.3|7657|7650|7657.5|7650.5|7654.8|7647.8|0
1695102900000|2023-09-19 05:55:00|7656.8|7649.8|7655|7648|7658.8|7651.8|7655|7648|0
1695103200000|2023-09-19 06:00:00|7655.3|7648.3|7652.5|7645.5|7655.3|7648.3|7649|7642|0
1695103500000|2023-09-19 06:05:00|7652.8|7645.8|7651.8|7644.8|7652.8|7645.8|7647.3|7640.3|0
1695103800000|2023-09-19 06:10:00|7651|7644|7648.8|7641.8|7652.5|7645.5|7646.8|7639.8|0
1695104100000|2023-09-19 06:15:00|7648.5|7641.5|7650.3|7643.3|7651|7644|7646.8|7639.8|0
1695104400000|2023-09-19 06:20:00|7649.8|7642.8|7648.8|7641.8|7651.3|7644.3|7645.5|7638.5|0
1695104700000|2023-09-19 06:25:00|7648.5|7641.5|7649.5|7642.5|7650.8|7643.8|7648.5|7641.5|0
1695105000000|2023-09-19 06:30:00|7649|7642|7651.8|7644.8|7652.8|7645.8|7649|7642|0
1695105300000|2023-09-19 06:35:00|7651.3|7644.3|7650|7643|7651.5|7644.5|7649.3|7642.3|0
1695105600000|2023-09-19 06:40:00|7649.8|7642.8|7654.5|7647.5|7654.5|7647.5|7649.8|7642.8|0
1695105900000|2023-09-19 06:45:00|7654.3|7647.3|7650.8|7643.8|7654.3|7647.3|7649.5|7642.5|0
1695106200000|2023-09-19 06:50:00|7650.5|7643.5|7651.8|7644.8|7651.8|7644.8|7650.3|7643.3|0
1695106500000|2023-09-19 06:55:00|7652.3|7645.3|7656|7649|7656|7649|7652.3|7645.3|0
1695106800000|2023-09-19 07:00:00|7656.3|7649.3|7655.3|7648.3|7657.3|7650.3|7646.3|7639.3|0
1695107100000|2023-09-19 07:05:00|7655.8|7648.8|7653.8|7646.8|7658.5|7651.5|7650|7643|0
1695107400000|2023-09-19 07:10:00|7653.3|7646.3|7659|7652|7664|7657|7653.3|7646.3|0
1695107700000|2023-09-19 07:15:00|7659.8|7652.8|7664|7657|7664.3|7657.3|7658.5|7651.5|0
1695108000000|2023-09-19 07:20:00|7663.8|7656.8|7665|7658|7667|7660|7663.8|7656.8|0
1695108300000|2023-09-19 07:25:00|7664.3|7657.3|7666|7659|7666.8|7659.8|7660.3|7653.3|0
1695108600000|2023-09-19 07:30:00|7666.3|7659.3|7669.3|7662.3|7669.8|7662.8|7664.8|7657.8|0
1695108900000|2023-09-19 07:35:00|7668.8|7661.8|7671.8|7664.8|7672.3|7665.3|7666.8|7659.8|0
1695109200000|2023-09-19 07:40:00|7671.1|7664.1|7668.6|7661.6|7671.3|7664.3|7664.6|7657.6|0
1695109500000|2023-09-19 07:45:00|7669.1|7662.1|7671.1|7664.1|7672.1|7665.1|7664.1|7657.1|0
1695109800000|2023-09-19 07:50:00|7670.6|7663.6|7672.8|7665.8|7673.1|7666.1|7665.1|7658.1|0
1695110100000|2023-09-19 07:55:00|7672.6|7665.6|7675.6|7668.6|7676.1|7669.1|7668.8|7661.8|0
1695110400000|2023-09-19 08:00:00|7675.1|7668.1|7680.3|7673.3|7681.6|7674.6|7672.1|7665.1|0
1695110700000|2023-09-19 08:05:00|7680.6|7673.6|7683.1|7676.1|7684.6|7677.6|7679.1|7672.1|0
1695111000000|2023-09-19 08:10:00|7683.3|7676.3|7683.6|7676.6|7684.1|7677.1|7677.6|7670.6|0
1695111300000|2023-09-19 08:15:00|7683.3|7676.3|7677.6|7670.6|7684.1|7677.1|7676.6|7669.6|0
1695111600000|2023-09-19 08:20:00|7678.3|7671.3|7684.1|7677.1|7685.3|7678.3|7678.3|7671.3|0
1695111900000|2023-09-19 08:25:00|7684.3|7677.3|7684.1|7677.1|7685.8|7678.8|7683.1|7676.1|0
1695112200000|2023-09-19 08:30:00|7683.8|7676.8|7675.8|7668.8|7683.8|7676.8|7670.8|7663.8|0
1695112500000|2023-09-19 08:35:00|7675.6|7668.6|7672.1|7665.1|7676.6|7669.6|7670.6|7663.6|0
1695112800000|2023-09-19 08:40:00|7672.3|7665.3|7672.1|7665.1|7674.1|7667.1|7670.1|7663.1|0
1695113100000|2023-09-19 08:45:00|7672.6|7665.6|7675.1|7668.1|7675.8|7668.8|7669.8|7662.8|0
1695113400000|2023-09-19 08:50:00|7674.6|7667.6|7676.1|7669.1|7677.1|7670.1|7673.1|7666.1|0
1695113700000|2023-09-19 08:55:00|7676.3|7669.3|7674.1|7667.1|7676.3|7669.3|7673.6|7666.6|0
1695114000000|2023-09-19 09:00:00|7674.3|7667.3|7670.3|7663.3|7674.3|7667.3|7669.8|7662.8|0
1695114300000|2023-09-19 09:05:00|7670.6|7663.6|7663.1|7656.1|7670.6|7663.6|7663.1|7656.1|0
1695114600000|2023-09-19 09:10:00|7663.3|7656.3|7662.6|7655.6|7663.6|7656.6|7660.1|7653.1|0
1695114900000|2023-09-19 09:15:00|7662.1|7655.1|7667.6|7660.6|7667.8|7660.8|7662.1|7655.1|0
1695115200000|2023-09-19 09:20:00|7667.1|7660.1|7661.6|7654.6|7667.1|7660.1|7661.1|7654.1|0
1695115500000|2023-09-19 09:25:00|7661.8|7654.8|7669.1|7662.1|7669.3|7662.3|7661.1|7654.1|0
1695115800000|2023-09-19 09:30:00|7669.6|7662.6|7664.6|7657.6|7669.6|7662.6|7664.1|7657.1|0
1695116100000|2023-09-19 09:35:00|7665.1|7658.1|7665.1|7658.1|7666.1|7659.1|7656.6|7649.6|0
1695116400000|2023-09-19 09:40:00|7665.6|7658.6|7667.1|7660.1|7668.1|7661.1|7664.8|7657.8|0
1695116700000|2023-09-19 09:45:00|7667.3|7660.3|7666.6|7659.6|7669.6|7662.6|7666.1|7659.1|0
1695117000000|2023-09-19 09:50:00|7666.8|7659.8|7666.1|7659.1|7668.3|7661.3|7664.6|7657.6|0
1695117300000|2023-09-19 09:55:00|7665.8|7658.8|7668.1|7661.1|7668.1|7661.1|7664.6|7657.6|0
1695117600000|2023-09-19 10:00:00|7667.8|7660.8|7671.8|7664.8|7672.6|7665.6|7666.6|7659.6|0
1695117900000|2023-09-19 10:05:00|7672.1|7665.1|7675.1|7668.1|7675.8|7668.8|7670.6|7663.6|0
1695118200000|2023-09-19 10:10:00|7675.3|7668.3|7674.6|7667.6|7676.8|7669.8|7674.6|7667.6|0
1695118500000|2023-09-19 10:15:00|7674.3|7667.3|7674.6|7667.6|7676.8|7669.8|7674.1|7667.1|0
1695118800000|2023-09-19 10:20:00|7674.8|7667.8|7674.1|7667.1|7675.1|7668.1|7672.6|7665.6|0
1695119100000|2023-09-19 10:25:00|7673.8|7666.8|7672.1|7665.1|7674.1|7667.1|7671.1|7664.1|0
1695119400000|2023-09-19 10:30:00|7671.1|7664.1|7673.3|7666.3|7675.6|7668.6|7670.6|7663.6|0
1695119700000|2023-09-19 10:35:00|7673.6|7666.6|7672.6|7665.6|7675.3|7668.3|7672.1|7665.1|0
1695120000000|2023-09-19 10:40:00|7672.3|7665.3|7673.8|7666.8|7674.6|7667.6|7670.6|7663.6|0
1695120300000|2023-09-19 10:45:00|7673.6|7666.6|7666.1|7659.1|7673.6|7666.6|7664.6|7657.6|0
1695120600000|2023-09-19 10:50:00|7666.3|7659.3|7666.8|7659.8|7668.8|7661.8|7666.3|7659.3|0
1695120900000|2023-09-19 10:55:00|7666.6|7659.6|7662.8|7655.8|7666.6|7659.6|7662.6|7655.6|0
1695121200000|2023-09-19 11:00:00|7662.6|7655.6|7663.8|7656.8|7665.1|7658.1|7661.6|7654.6|0
1695121500000|2023-09-19 11:05:00|7664.1|7657.1|7666.1|7659.1|7669.1|7662.1|7664.1|7657.1|0
1695121800000|2023-09-19 11:10:00|7666.3|7659.3|7663.8|7656.8|7666.6|7659.6|7662.8|7655.8|0
1695122100000|2023-09-19 11:15:00|7664.1|7657.1|7659.8|7652.8|7664.1|7657.1|7659.3|7652.3|0
1695122400000|2023-09-19 11:20:00|7659.3|7652.3|7661.3|7654.3|7663.3|7656.3|7659.3|7652.3|0
1695122700000|2023-09-19 11:25:00|7661.6|7654.6|7662.6|7655.6|7662.6|7655.6|7659.3|7652.3|0
1695123000000|2023-09-19 11:30:00|7662.3|7655.3|7660.8|7653.8|7662.3|7655.3|7658.6|7651.6|0
1695123300000|2023-09-19 11:35:00|7661.1|7654.1|7660.1|7653.1|7662.8|7655.8|7659.6|7652.6|0
1695123600000|2023-09-19 11:40:00|7660.9|7653.9|7659.4|7652.4|7661.9|7654.9|7658.9|7651.9|0
1695123900000|2023-09-19 11:45:00|7659.6|7652.6|7662.9|7655.9|7662.9|7655.9|7658.4|7651.4|0
1695124200000|2023-09-19 11:50:00|7662.4|7655.4|7662.9|7655.9|7665.4|7658.4|7662.4|7655.4|0
1695124500000|2023-09-19 11:55:00|7662.6|7655.6|7660.4|7653.4|7662.9|7655.9|7659.9|7652.9|0
1695124800000|2023-09-19 12:00:00|7660.6|7653.6|7659.9|7652.9|7662.4|7655.4|7658.6|7651.6|0
1695125100000|2023-09-19 12:05:00|7659.6|7652.6|7660.9|7653.9|7664.4|7657.4|7658.4|7651.4|0
1695125400000|2023-09-19 12:10:00|7660.6|7653.6|7662.9|7655.9|7663.4|7656.4|7658.6|7651.6|0
1695125700000|2023-09-19 12:15:00|7663.1|7656.1|7657.9|7650.9|7663.1|7656.1|7657.4|7650.4|0
1695126000000|2023-09-19 12:20:00|7657.4|7650.4|7657.4|7650.4|7658.4|7651.4|7655.1|7648.1|0
1695126300000|2023-09-19 12:25:00|7657.9|7650.9|7660.4|7653.4|7660.9|7653.9|7656.9|7649.9|0
1695126600000|2023-09-19 12:30:00|7660.6|7653.6|7656.6|7649.6|7662.6|7655.6|7655.1|7648.1|0
1695126900000|2023-09-19 12:35:00|7656.4|7649.4|7655.4|7648.4|7656.9|7649.9|7652.4|7645.4|0
1695127200000|2023-09-19 12:40:00|7655.6|7648.6|7655.4|7648.4|7658.4|7651.4|7654.4|7647.4|0
1695127500000|2023-09-19 12:45:00|7655.9|7648.9|7658.4|7651.4|7658.9|7651.9|7652.9|7645.9|0
1695127800000|2023-09-19 12:50:00|7658.6|7651.6|7656.6|7649.6|7659.4|7652.4|7651.9|7644.9|0
1695128100000|2023-09-19 12:55:00|7656.4|7649.4|7657.9|7650.9|7659.9|7652.9|7655.9|7648.9|0
1695128400000|2023-09-19 13:00:00|7657.6|7650.6|7655.4|7648.4|7659.1|7652.1|7653.9|7646.9|0
1695128700000|2023-09-19 13:05:00|7655.1|7648.1|7661.4|7654.4|7661.4|7654.4|7654.1|7647.1|0
1695129000000|2023-09-19 13:10:00|7660.9|7653.9|7662.6|7655.6|7663.9|7656.9|7659.1|7652.1|0
1695129300000|2023-09-19 13:15:00|7662.4|7655.4|7662.4|7655.4|7667.9|7660.9|7659.9|7652.9|0
1695129600000|2023-09-19 13:20:00|7662.6|7655.6|7664.4|7657.4|7665.4|7658.4|7662.1|7655.1|0
1695129900000|2023-09-19 13:25:00|7664.1|7657.1|7665.1|7658.1|7668.4|7661.4|7663.9|7656.9|0
1695130200000|2023-09-19 13:30:00|7665.4|7658.4|7672.4|7665.4|7678.6|7671.6|7665.4|7658.4|0
1695130500000|2023-09-19 13:35:00|7671.9|7664.9|7668.4|7661.4|7673.9|7666.9|7667.9|7660.9|0
1695130800000|2023-09-19 13:40:00|7668.6|7661.6|7665.4|7658.4|7668.9|7661.9|7660.9|7653.9|0
1695131100000|2023-09-19 13:45:00|7665.9|7658.9|7669.9|7662.9|7671.6|7664.6|7665.9|7658.9|0
1695131400000|2023-09-19 13:50:00|7670.1|7663.1|7670.4|7663.4|7673.9|7666.9|7668.4|7661.4|0
1695131700000|2023-09-19 13:55:00|7669.9|7662.9|7665.4|7658.4|7672.9|7665.9|7664.4|7657.4|0
1695132000000|2023-09-19 14:00:00|7665.1|7658.1|7663.4|7656.4|7665.9|7658.9|7660.4|7653.4|0
1695132300000|2023-09-19 14:05:00|7662.9|7655.9|7661.4|7654.4|7664.4|7657.4|7658.9|7651.9|0
1695132600000|2023-09-19 14:10:00|7661.8|7654.8|7658.5|7651.5|7662.5|7655.5|7656.8|7649.8|0
1695132900000|2023-09-19 14:15:00|7658.8|7651.8|7660.3|7653.3|7660.8|7653.8|7653.8|7646.8|0
1695133200000|2023-09-19 14:20:00|7659.8|7652.8|7662.3|7655.3|7664.3|7657.3|7659.5|7652.5|0
1695133500000|2023-09-19 14:25:00|7662.5|7655.5|7663.8|7656.8|7663.8|7656.8|7658.8|7651.8|0
1695133800000|2023-09-19 14:30:00|7664|7657|7657.3|7650.3|7664|7657|7654.3|7647.3|0
1695134100000|2023-09-19 14:35:00|7657.8|7650.8|7648|7641|7660|7653|7648|7641|0
1695134400000|2023-09-19 14:40:00|7647.8|7640.8|7657.3|7650.3|7660|7653|7647.8|7640.8|0
1695134700000|2023-09-19 14:45:00|7658.3|7651.3|7656.3|7649.3|7660.8|7653.8|7655.8|7648.8|0
1695135000000|2023-09-19 14:50:00|7655.8|7648.8|7654.3|7647.3|7658.3|7651.3|7654|7647|0
1695135300000|2023-09-19 14:55:00|7654|7647|7652.8|7645.8|7655.8|7648.8|7652.5|7645.5|0
1695135600000|2023-09-19 15:00:00|7652.3|7645.3|7648.3|7641.3|7652.8|7645.8|7648.3|7641.3|0
1695135900000|2023-09-19 15:05:00|7648.8|7641.8|7647.8|7640.8|7649.3|7642.3|7645|7638|0
1695136200000|2023-09-19 15:10:00|7647.3|7640.3|7655.3|7648.3|7655.3|7648.3|7645.5|7638.5|0
1695136500000|2023-09-19 15:15:00|7654.8|7647.8|7654.3|7647.3|7654.8|7647.8|7649.5|7642.5|0
1695136800000|2023-09-19 15:20:00|7654.8|7647.8|7658.3|7651.3|7658.3|7651.3|7653.8|7646.8|0
1695137100000|2023-09-19 15:25:00|7658.5|7651.5|7662.3|7655.3|7664|7657|7658.3|7651.3|0
1695137400000|2023-09-19 15:30:00|7662.8|7655.8|7663.8|7656.8|7667.5|7660.5|7661.5|7654.5|0
1695137700000|2023-09-19 15:35:00|7664.3|7657.3|7663.3|7656.3|7667.3|7660.3|7663.3|7656.3|0
1695138000000|2023-09-19 15:40:00|7663|7656|7660.8|7653.8|7664.8|7657.8|7660.8|7653.8|0
1695138300000|2023-09-19 15:45:00|7660|7653|7660.3|7653.3|7660.8|7653.8|7656.8|7649.8|0
1695138600000|2023-09-19 15:50:00|7659.8|7652.8|7661.3|7654.3|7661.8|7654.8|7659|7652|0
1695138900000|2023-09-19 15:55:00|7660.8|7653.8|7659.8|7652.8|7661.8|7654.8|7659.5|7652.5|0
1695139200000|2023-09-19 16:00:00|7659.3|7652.3|7659.3|7652.3|7659.8|7652.8|7658.3|7651.3|0
1695139500000|2023-09-19 16:05:00|7659|7652|7655.8|7648.8|7659.3|7652.3|7655.8|7648.8|0
1695139800000|2023-09-19 16:10:00|7655.5|7648.5|7654.3|7647.3|7655.8|7648.8|7653.8|7646.8|0
1695140100000|2023-09-19 16:15:00|7654.8|7647.8|7658.3|7651.3|7658.8|7651.8|7654.8|7647.8|0
1695140400000|2023-09-19 16:20:00|7658.5|7651.5|7657.8|7650.8|7658.8|7651.8|7656.5|7649.5|0
1695140700000|2023-09-19 16:25:00|7658.3|7651.3|7657.3|7650.3|7658.8|7651.8|7656.5|7649.5|0
1695141000000|2023-09-19 16:30:00|7657|7650|7654.3|7647.3|7657.3|7650.3|7654.3|7647.3|0
1695141300000|2023-09-19 16:35:00|7653.8|7646.8|7650.3|7643.3|7653.8|7646.8|7649.8|7642.8|0
1695141600000|2023-09-19 16:40:00|7650.5|7643.5|7649.3|7642.3|7651.3|7644.3|7648.8|7641.8|0
1695141900000|2023-09-19 16:45:00|7649|7642|7649.8|7642.8|7649.8|7642.8|7647.8|7640.8|0
1695142200000|2023-09-19 16:50:00|7650|7643|7649.3|7642.3|7650.5|7643.5|7647.8|7640.8|0
1695142500000|2023-09-19 16:55:00|7649.8|7642.8|7653.5|7646.5|7655.3|7648.3|7649.3|7642.3|0
1695142800000|2023-09-19 17:00:00|7653.8|7646.8|7653.8|7646.8|7653.8|7646.8|7652.3|7645.3|0
1695143100000|2023-09-19 17:05:00|7653.5|7646.5|7653.3|7646.3|7654.3|7647.3|7651.3|7644.3|0
1695143400000|2023-09-19 17:10:00|7652.8|7645.8|7651.3|7644.3|7653.3|7646.3|7650.8|7643.8|0
1695143700000|2023-09-19 17:15:00|7651.8|7644.8|7654|7647|7654.8|7647.8|7651.8|7644.8|0
1695144000000|2023-09-19 17:20:00|7654.3|7647.3|7653.8|7646.8|7655.3|7648.3|7653.8|7646.8|0
1695144300000|2023-09-19 17:25:00|7654|7647|7652.3|7645.3|7654.3|7647.3|7651.3|7644.3|0
1695144600000|2023-09-19 17:30:00|7652.8|7645.8|7654.8|7647.8|7655.3|7648.3|7652.8|7645.8|0
1695144900000|2023-09-19 17:35:00|7655.3|7648.3|7659.8|7652.8|7659.8|7652.8|7654.8|7647.8|0
1695145200000|2023-09-19 17:40:00|7660.3|7653.3|7661.5|7654.5|7661.5|7654.5|7659.3|7652.3|0
1695145500000|2023-09-19 17:45:00|7661.8|7654.8|7665.3|7658.3|7666.5|7659.5|7661.8|7654.8|0
1695145800000|2023-09-19 17:50:00|7665.5|7658.5|7664.8|7657.8|7666.3|7659.3|7663.8|7656.8|0
1695146100000|2023-09-19 17:55:00|7664.5|7657.5|7664.3|7657.3|7664.5|7657.5|7662.8|7655.8|0
1695146400000|2023-09-19 18:00:00|7664.5|7657.5|7664.8|7657.8|7665.8|7658.8|7663.8|7656.8|0
1695146700000|2023-09-19 18:05:00|7664.3|7657.3|7663.8|7656.8|7665.8|7658.8|7663.8|7656.8|0
1695147000000|2023-09-19 18:10:00|7664.3|7657.3|7663.8|7656.8|7665.3|7658.3|7662.8|7655.8|0
1695147300000|2023-09-19 18:15:00|7664|7657|7661.3|7654.3|7664.3|7657.3|7660.3|7653.3|0
1695147600000|2023-09-19 18:20:00|7661.5|7654.5|7660.5|7653.5|7662.3|7655.3|7660.3|7653.3|0
1695147900000|2023-09-19 18:25:00|7660.8|7653.8|7660|7653|7661.5|7654.5|7659.8|7652.8|0
1695148200000|2023-09-19 18:30:00|7660.3|7653.3|7663.3|7656.3|7663.3|7656.3|7660|7653|0
1695148500000|2023-09-19 18:35:00|7663.5|7656.5|7671|7664|7671.8|7664.8|7663.3|7656.3|0
1695148800000|2023-09-19 18:40:00|7671.3|7664.3|7670.8|7663.8|7672|7665|7670.8|7663.8|0
1695149100000|2023-09-19 18:45:00|7671.3|7664.3|7669|7662|7671.3|7664.3|7668.8|7661.8|0
1695149400000|2023-09-19 18:50:00|7668.8|7661.8|7667|7660|7669.3|7662.3|7665.3|7658.3|0
1695149700000|2023-09-19 18:55:00|7667.3|7660.3|7664.3|7657.3|7667.3|7660.3|7664.3|7657.3|0
1695150000000|2023-09-19 19:00:00|7663.8|7656.8|7662.8|7655.8|7664|7657|7662.3|7655.3|0
1695150300000|2023-09-19 19:05:00|7663|7656|7663.8|7656.8|7664.3|7657.3|7661.5|7654.5|0
1695150600000|2023-09-19 19:10:00|7664|7657|7664.3|7657.3|7664.8|7657.8|7661.3|7654.3|0
1695150900000|2023-09-19 19:15:00|7663.8|7656.8|7663|7656|7665.3|7658.3|7662|7655|0
1695151200000|2023-09-19 19:20:00|7662.8|7655.8|7663.3|7656.3|7663.8|7656.8|7661.8|7654.8|0
1695151500000|2023-09-19 19:25:00|7663.5|7656.5|7666.3|7659.3|7667.3|7660.3|7663.5|7656.5|0
1695151800000|2023-09-19 19:30:00|7666.5|7659.5|7665.3|7658.3|7666.5|7659.5|7664|7657|0
1695152100000|2023-09-19 19:35:00|7665.5|7658.5|7664.8|7657.8|7665.8|7658.8|7663.3|7656.3|0
1695152400000|2023-09-19 19:40:00|7664.3|7657.3|7665.5|7658.5|7665.8|7658.8|7663.3|7656.3|0
1695152700000|2023-09-19 19:45:00|7665.3|7658.3|7664.8|7657.8|7667.3|7660.3|7664.8|7657.8|0
1695153000000|2023-09-19 19:50:00|7665|7658|7663.8|7656.8|7666|7659|7662.8|7655.8|0
1695153300000|2023-09-19 19:55:00|7663|7656|7662.7|7655.7|7667|7660|7662.3|7655.3|0
1695153600000|2023-09-19 20:00:00|7663.2|7656.2|7664.5|7657.5|7667.6|7660.6|7663.2|7656.2|0
1695153900000|2023-09-19 20:05:00|7664.6|7657.6|7665.1|7658.1|7665.8|7658.8|7664.6|7657.6|0
1695154200000|2023-09-19 20:10:00|7665|7658|7665.7|7658.7|7666|7659|7664.8|7657.8|0
1695154500000|2023-09-19 20:15:00|7665.5|7658.5|7664.8|7657.8|7665.5|7658.5|7664.5|7657.5|0
1695154800000|2023-09-19 20:20:00|7664.7|7657.7|7664.8|7657.8|7664.8|7657.8|7664.2|7657.2|0
1695155100000|2023-09-19 20:25:00|7664.9|7657.9|7664.4|7657.4|7665.1|7658.1|7664.4|7657.4|0
1695155400000|2023-09-19 20:30:00|7664.5|7657.5|7664.8|7657.8|7664.8|7657.8|7664.4|7657.4|0
1695155700000|2023-09-19 20:35:00|7664.9|7657.9|7664.8|7657.8|7664.9|7657.9|7664.8|7657.8|0
1695156000000|2023-09-19 20:40:00|7664.7|7657.7|7664.4|7657.4|7664.8|7657.8|7664.4|7657.4|0
1695156300000|2023-09-19 20:45:00|7664.5|7657.5|7665|7658|7665|7658|7664.4|7657.4|0
1695156600000|2023-09-19 20:50:00|7664.9|7657.9|7664.4|7657.4|7665.1|7658.1|7664.4|7657.4|0
1695156900000|2023-09-19 20:55:00|7664.5|7657.5|7665.2|7658.2|7665.2|7658.2|7664.5|7657.5|0
1695157200000|2023-09-19 21:00:00|7665.1|7658.1|7665.3|7658.3|7665.4|7658.4|7665.1|7658.1|0
1695157500000|2023-09-19 21:05:00|7665.2|7658.2|7665.2|7658.2|7665.2|7658.2|7665.2|7658.2|0
1695157800000|2023-09-19 21:10:00|7665.4|7658.4|7665.3|7658.3|7665.4|7658.4|7665.3|7658.3|0
1695158100000|2023-09-19 21:15:00|7665.4|7658.4|7665.5|7658.5|7665.5|7658.5|7665.3|7658.3|0
1695158400000|2023-09-19 21:20:00|7665.4|7658.4|7665.3|7658.3|7665.5|7658.5|7665.3|7658.3|0
1695159000000|2023-09-19 21:30:00|7665.2|7658.2|7665.2|7658.2|7665.4|7658.4|7665.1|7658.1|0
1695159300000|2023-09-19 21:35:00|7665.3|7658.3|7665.2|7658.2|7665.3|7658.3|7665.2|7658.2|0
1695159600000|2023-09-19 21:40:00|7665.3|7658.3|7665.4|7658.4|7665.4|7658.4|7665.3|7658.3|0
1695159900000|2023-09-19 21:45:00|7665.5|7658.5|7665.5|7658.5|7665.6|7658.6|7665.4|7658.4|0
1695160200000|2023-09-19 21:50:00|7665.1|7658.1|7664.6|7657.6|7665.2|7658.2|7664.6|7657.6|0
1695160500000|2023-09-19 21:55:00|7664.7|7657.7|7664.7|7657.7|7665|7658|7664.6|7657.6|0
1695160800000|2023-09-19 22:00:00|7663.4|7656.4|7664.8|7657.8|7665|7658|7663.1|7656.1|0
1695161100000|2023-09-19 22:05:00|7664.7|7657.7|7665.5|7658.5|7665.6|7658.6|7664.5|7657.5|0
1695161400000|2023-09-19 22:10:00|7665.6|7658.6|7665.6|7658.6|7665.6|7658.6|7665|7658|0
1695161700000|2023-09-19 22:15:00|7665.7|7658.7|7665.6|7658.6|7666|7659|7665.5|7658.5|0
1695162000000|2023-09-19 22:20:00|7665.7|7658.7|7665.4|7658.4|7665.7|7658.7|7665|7658|0
1695162300000|2023-09-19 22:25:00|7665.3|7658.3|7665|7658|7665.4|7658.4|7665|7658|0
1695162600000|2023-09-19 22:30:00|7664.9|7657.9|7664.5|7657.5|7665|7658|7664.5|7657.5|0
1695162900000|2023-09-19 22:35:00|7664.4|7657.4|7663.9|7656.9|7664.5|7657.5|7663.9|7656.9|0
1695163200000|2023-09-19 22:40:00|7664|7657|7664|7657|7664.1|7657.1|7663.9|7656.9|0
1695163500000|2023-09-19 22:45:00|7663.9|7656.9|7664.2|7657.2|7664.2|7657.2|7663.6|7656.6|0
1695163800000|2023-09-19 22:50:00|7664.1|7657.1|7663.9|7656.9|7664.1|7657.1|7663.9|7656.9|0
1695164100000|2023-09-19 22:55:00|7664|7657|7664.6|7657.6|7664.6|7657.6|7663.9|7656.9|0
1695164400000|2023-09-19 23:00:00|7664.7|7657.7|7663.9|7656.9|7665.1|7658.1|7663.6|7656.6|0
1695164700000|2023-09-19 23:05:00|7664|7657|7664.2|7657.2|7664.8|7657.8|7663.9|7656.9|0
1695165000000|2023-09-19 23:10:00|7664.3|7657.3|7664.2|7657.2|7664.3|7657.3|7663.6|7656.6|0
1695165300000|2023-09-19 23:15:00|7664.1|7657.1|7664.2|7657.2|7664.8|7657.8|7664|7657|0
1695165600000|2023-09-19 23:20:00|7664.3|7657.3|7665.1|7658.1|7665.1|7658.1|7664.2|7657.2|0
1695165900000|2023-09-19 23:25:00|7665|7658|7665.3|7658.3|7665.3|7658.3|7664.8|7657.8|0
1695166200000|2023-09-19 23:30:00|7665.4|7658.4|7665.5|7658.5|7665.9|7658.9|7665.2|7658.2|0
1695166500000|2023-09-19 23:35:00|7665.6|7658.6|7665.6|7658.6|7666.2|7659.2|7665.5|7658.5|0
1695166800000|2023-09-19 23:40:00|7665.9|7658.9|7666.6|7659.6|7666.6|7659.6|7665.7|7658.7|0
1695167100000|2023-09-19 23:45:00|7666.5|7659.5|7666.6|7659.6|7666.6|7659.6|7665.7|7658.7|0
1695167400000|2023-09-19 23:50:00|7666.5|7659.5|7665.7|7658.7|7666.6|7659.6|7665.7|7658.7|0
1695167700000|2023-09-19 23:55:00|7665.8|7658.8|7668.3|7661.3|7668.3|7661.3|7665.7|7658.7|0
1695168000000|2023-09-20 00:00:00|7667.9|7660.9|7660.8|7653.8|7668.3|7661.3|7660.8|7653.8|0
1695168300000|2023-09-20 00:05:00|7661.3|7654.3|7660|7653|7661.3|7654.3|7657.8|7650.8|0
1695168600000|2023-09-20 00:10:00|7659.8|7652.8|7658|7651|7659.8|7652.8|7657|7650|0
1695168900000|2023-09-20 00:15:00|7657.8|7650.8|7657.8|7650.8|7658.5|7651.5|7655.5|7648.5|0
1695169200000|2023-09-20 00:20:00|7658|7651|7655|7648|7658.5|7651.5|7655|7648|0
1695169500000|2023-09-20 00:25:00|7655.5|7648.5|7653|7646|7655.5|7648.5|7653|7646|0
1695169800000|2023-09-20 00:30:00|7652.8|7645.8|7654|7647|7655.5|7648.5|7652.8|7645.8|0
1695170100000|2023-09-20 00:35:00|7653.5|7646.5|7653|7646|7655|7648|7652.8|7645.8|0
1695170400000|2023-09-20 00:40:00|7653.3|7646.3|7651.5|7644.5|7654|7647|7650.5|7643.5|0
1695170700000|2023-09-20 00:45:00|7651.3|7644.3|7652.5|7645.5|7652.5|7645.5|7649.8|7642.8|0
1695171000000|2023-09-20 00:50:00|7652.8|7645.8|7652|7645|7653|7646|7651|7644|0
1695171300000|2023-09-20 00:55:00|7652.5|7645.5|7653.5|7646.5|7654|7647|7652|7645|0
1695171600000|2023-09-20 01:00:00|7653|7646|7653.5|7646.5|7654|7647|7651.8|7644.8|0
1695171900000|2023-09-20 01:05:00|7654|7647|7651.8|7644.8|7654|7647|7651.3|7644.3|0
1695172200000|2023-09-20 01:10:00|7651.5|7644.5|7650|7643|7651.5|7644.5|7648|7641|0
1695172500000|2023-09-20 01:15:00|7649.8|7642.8|7649.8|7642.8|7651|7644|7647.3|7640.3|0
1695172800000|2023-09-20 01:20:00|7649.3|7642.3|7647.5|7640.5|7651|7644|7647.3|7640.3|0
1695173100000|2023-09-20 01:25:00|7647.3|7640.3|7647.3|7640.3|7647.5|7640.5|7645.8|7638.8|0
1695173400000|2023-09-20 01:30:00|7647|7640|7646|7639|7647|7640|7644.5|7637.5|0
1695173700000|2023-09-20 01:35:00|7646.5|7639.5|7648.5|7641.5|7648.5|7641.5|7645.8|7638.8|0
1695174000000|2023-09-20 01:40:00|7648.3|7641.3|7651|7644|7653.3|7646.3|7647.8|7640.8|0
1695174300000|2023-09-20 01:45:00|7650.8|7643.8|7648.3|7641.3|7650.8|7643.8|7648.3|7641.3|0
1695174600000|2023-09-20 01:50:00|7648.5|7641.5|7649|7642|7650|7643|7648|7641|0
1695174900000|2023-09-20 01:55:00|7649.3|7642.3|7650.5|7643.5|7651.5|7644.5|7648.5|7641.5|0
1695175200000|2023-09-20 02:00:00|7650.3|7643.3|7650.3|7643.3|7651.5|7644.5|7650.3|7643.3|0
1695175500000|2023-09-20 02:05:00|7650|7643|7647.3|7640.3|7650|7643|7646.5|7639.5|0
1695175800000|2023-09-20 02:10:00|7647|7640|7647.5|7640.5|7648|7641|7646.3|7639.3|0
1695176100000|2023-09-20 02:15:00|7647.3|7640.3|7645.5|7638.5|7647.3|7640.3|7645|7638|0
1695176400000|2023-09-20 02:20:00|7646|7639|7645.5|7638.5|7646.5|7639.5|7645.5|7638.5|0
1695176700000|2023-09-20 02:25:00|7645.3|7638.3|7644.5|7637.5|7645.5|7638.5|7643.5|7636.5|0
1695177000000|2023-09-20 02:30:00|7644.3|7637.3|7644|7637|7644.5|7637.5|7642.8|7635.8|0
1695177300000|2023-09-20 02:35:00|7644.3|7637.3|7644|7637|7644.8|7637.8|7643.3|7636.3|0
1695177600000|2023-09-20 02:40:00|7643.8|7636.8|7645.3|7638.3|7645.5|7638.5|7643.8|7636.8|0
1695177900000|2023-09-20 02:45:00|7645|7638|7644.3|7637.3|7645.5|7638.5|7644.3|7637.3|0
1695178200000|2023-09-20 02:50:00|7643.8|7636.8|7644|7637|7644.5|7637.5|7642.5|7635.5|0
1695178500000|2023-09-20 02:55:00|7643.8|7636.8|7643.5|7636.5|7644|7637|7642.5|7635.5|0
1695178800000|2023-09-20 03:00:00|7643.3|7636.3|7644|7637|7644.5|7637.5|7642.8|7635.8|0
1695179100000|2023-09-20 03:05:00|7644.5|7637.5|7644.5|7637.5|7645|7638|7644|7637|0
1695179400000|2023-09-20 03:10:00|7644.3|7637.3|7644.5|7637.5|7645.3|7638.3|7644|7637|0
1695179700000|2023-09-20 03:15:00|7644.8|7637.8|7646.5|7639.5|7646.5|7639.5|7644.5|7637.5|0
1695180000000|2023-09-20 03:20:00|7646.3|7639.3|7645|7638|7646.3|7639.3|7645|7638|0
1695180300000|2023-09-20 03:25:00|7644.5|7637.5|7645|7638|7645.3|7638.3|7644.3|7637.3|0
1695180600000|2023-09-20 03:30:00|7645.5|7638.5|7645|7638|7645.5|7638.5|7644.3|7637.3|0
1695180900000|2023-09-20 03:35:00|7644.8|7637.8|7643.5|7636.5|7644.8|7637.8|7643.3|7636.3|0
1695181200000|2023-09-20 03:40:00|7644|7637|7643.5|7636.5|7644.5|7637.5|7643|7636|0
1695181500000|2023-09-20 03:45:00|7643|7636|7642.5|7635.5|7643.5|7636.5|7642|7635|0
1695181800000|2023-09-20 03:50:00|7642|7635|7640.5|7633.5|7642.5|7635.5|7640|7633|0
1695182100000|2023-09-20 03:55:00|7640|7633|7640|7633|7640.8|7633.8|7639.8|7632.8|0
1695182400000|2023-09-20 04:00:00|7639.8|7632.8|7640|7633|7641.5|7634.5|7639.5|7632.5|0
1695182700000|2023-09-20 04:05:00|7640.3|7633.3|7640|7633|7641|7634|7640|7633|0
1695183000000|2023-09-20 04:10:00|7640.3|7633.3|7640.5|7633.5|7641|7634|7640.3|7633.3|0
1695183300000|2023-09-20 04:15:00|7640.8|7633.8|7641|7634|7641.3|7634.3|7640|7633|0
1695183600000|2023-09-20 04:20:00|7640.5|7633.5|7641.5|7634.5|7642|7635|7640.5|7633.5|0
1695183900000|2023-09-20 04:25:00|7642.3|7635.3|7641|7634|7642.3|7635.3|7640.8|7633.8|0
1695184200000|2023-09-20 04:30:00|7640.8|7633.8|7640.8|7633.8|7641.5|7634.5|7640.5|7633.5|0
1695184500000|2023-09-20 04:35:00|7640.5|7633.5|7641.5|7634.5|7642.5|7635.5|7640.5|7633.5|0
1695184800000|2023-09-20 04:40:00|7641.8|7634.8|7641|7634|7642.5|7635.5|7641|7634|0
1695185100000|2023-09-20 04:45:00|7641.3|7634.3|7640.5|7633.5|7641.3|7634.3|7640.5|7633.5|0
1695185400000|2023-09-20 04:50:00|7640.8|7633.8|7641.3|7634.3|7641.3|7634.3|7640.8|7633.8|0
1695185700000|2023-09-20 04:55:00|7641.5|7634.5|7642|7635|7643|7636|7641.3|7634.3|0
1695186000000|2023-09-20 05:00:00|7641.5|7634.5|7641.3|7634.3|7641.8|7634.8|7639.8|7632.8|0
1695186300000|2023-09-20 05:05:00|7641|7634|7643|7636|7643.3|7636.3|7641|7634|0
1695186600000|2023-09-20 05:10:00|7642.8|7635.8|7641.8|7634.8|7643.8|7636.8|7641.5|7634.5|0
1695186900000|2023-09-20 05:15:00|7641.5|7634.5|7641|7634|7642|7635|7641|7634|0
1695187200000|2023-09-20 05:20:00|7641.3|7634.3|7642|7635|7642.3|7635.3|7640.3|7633.3|0
1695187500000|2023-09-20 05:25:00|7641.8|7634.8|7641.5|7634.5|7642.5|7635.5|7640.5|7633.5|0
1695187800000|2023-09-20 05:30:00|7641.3|7634.3|7642.8|7635.8|7644.8|7637.8|7640.3|7633.3|0
1695188100000|2023-09-20 05:35:00|7642.3|7635.3|7645.5|7638.5|7647.3|7640.3|7642.3|7635.3|0
1695188400000|2023-09-20 05:40:00|7645.3|7638.3|7644.5|7637.5|7645.8|7638.8|7644|7637|0
1695188700000|2023-09-20 05:45:00|7644.3|7637.3|7643|7636|7644.8|7637.8|7642.8|7635.8|0
1695189000000|2023-09-20 05:50:00|7643.5|7636.5|7643.3|7636.3|7645.3|7638.3|7641.8|7634.8|0
1695189300000|2023-09-20 05:55:00|7643.5|7636.5|7643.3|7636.3|7644|7637|7642.8|7635.8|0
1695189600000|2023-09-20 06:00:00|7645|7638|7676|7669|7684.5|7677.5|7645|7638|0
1695189900000|2023-09-20 06:05:00|7675.8|7668.8|7679|7672|7684.5|7677.5|7675.3|7668.3|0
1695190200000|2023-09-20 06:10:00|7678.8|7671.8|7687.5|7680.5|7688.3|7681.3|7678.8|7671.8|0
1695190500000|2023-09-20 06:15:00|7687.3|7680.3|7690.8|7683.8|7693.5|7686.5|7686.3|7679.3|0
1695190800000|2023-09-20 06:20:00|7691|7684|7699.8|7692.8|7699.8|7692.8|7690.8|7683.8|0
1695191100000|2023-09-20 06:25:00|7700|7693|7696.8|7689.8|7701.8|7694.8|7695.5|7688.5|0
1695191400000|2023-09-20 06:30:00|7697|7690|7701.3|7694.3|7703.5|7696.5|7697|7690|0
1695191700000|2023-09-20 06:35:00|7700.5|7693.5|7695.5|7688.5|7700.8|7693.8|7694.8|7687.8|0
1695192000000|2023-09-20 06:40:00|7695|7688|7692.3|7685.3|7696|7689|7691.8|7684.8|0
1695192300000|2023-09-20 06:45:00|7692.5|7685.5|7692|7685|7695|7688|7690.8|7683.8|0
1695192600000|2023-09-20 06:50:00|7691.5|7684.5|7685.5|7678.5|7691.5|7684.5|7684.8|7677.8|0
1695192900000|2023-09-20 06:55:00|7686|7679|7682.5|7675.5|7688.5|7681.5|7680.5|7673.5|0
1695193200000|2023-09-20 07:00:00|7682.8|7675.8|7705.8|7698.8|7710|7703|7682.8|7675.8|0
1695193500000|2023-09-20 07:05:00|7706.3|7699.3|7704.8|7697.8|7712|7705|7701.3|7694.3|0
1695193800000|2023-09-20 07:10:00|7704|7697|7703.3|7696.3|7714|7707|7700.3|7693.3|0
1695194100000|2023-09-20 07:15:00|7702.5|7695.5|7704.8|7697.8|7708.8|7701.8|7699.3|7692.3|0
1695194400000|2023-09-20 07:20:00|7706|7699|7708.8|7701.8|7709.8|7702.8|7704.3|7697.3|0
1695194700000|2023-09-20 07:25:00|7708.3|7701.3|7706.3|7699.3|7711.8|7704.8|7705.8|7698.8|0
1695195000000|2023-09-20 07:30:00|7707.3|7700.3|7709.3|7702.3|7715|7708|7705.3|7698.3|0
1695195300000|2023-09-20 07:35:00|7708.8|7701.8|7709.3|7702.3|7714.3|7707.3|7704.3|7697.3|0
1695195600000|2023-09-20 07:40:00|7709.5|7702.5|7701.4|7694.4|7709.8|7702.8|7698.9|7691.9|0
1695195900000|2023-09-20 07:45:00|7701.2|7694.2|7701.4|7694.4|7709.2|7702.2|7699.9|7692.9|0
1695196200000|2023-09-20 07:50:00|7701.2|7694.2|7701.4|7694.4|7704.7|7697.7|7698.9|7691.9|0
1695196500000|2023-09-20 07:55:00|7701.2|7694.2|7705.2|7698.2|7707.2|7700.2|7698.7|7691.7|0
1695196800000|2023-09-20 08:00:00|7705.4|7698.4|7705.4|7698.4|7710.2|7703.2|7702.7|7695.7|0
1695197100000|2023-09-20 08:05:00|7705.7|7698.7|7708.7|7701.7|7709.7|7702.7|7703.7|7696.7|0
1695197400000|2023-09-20 08:10:00|7708.4|7701.4|7703.2|7696.2|7710.2|7703.2|7702.9|7695.9|0
1695197700000|2023-09-20 08:15:00|7703.4|7696.4|7709.7|7702.7|7712.7|7705.7|7703.2|7696.2|0
1695198000000|2023-09-20 08:20:00|7711.2|7704.2|7713.9|7706.9|7716.2|7709.2|7710.2|7703.2|0
1695198300000|2023-09-20 08:25:00|7713.7|7706.7|7713.2|7706.2|7719.2|7712.2|7710.9|7703.9|0
1695198600000|2023-09-20 08:30:00|7713.4|7706.4|7715.7|7708.7|7718.7|7711.7|7712.7|7705.7|0
1695198900000|2023-09-20 08:35:00|7715.9|7708.9|7708.9|7701.9|7716.2|7709.2|7708.7|7701.7|0
1695199200000|2023-09-20 08:40:00|7709.2|7702.2|7709.2|7702.2|7711.2|7704.2|7707.2|7700.2|0
1695199500000|2023-09-20 08:45:00|7708.7|7701.7|7709.2|7702.2|7712.7|7705.7|7707.7|7700.7|0
1695199800000|2023-09-20 08:50:00|7708.9|7701.9|7712.4|7705.4|7713.2|7706.2|7707.2|7700.2|0
1695200100000|2023-09-20 08:55:00|7712.7|7705.7|7713.2|7706.2|7715.7|7708.7|7711.7|7704.7|0
1695200400000|2023-09-20 09:00:00|7713.7|7706.7|7718.2|7711.2|7718.4|7711.4|7713.2|7706.2|0
1695200700000|2023-09-20 09:05:00|7718.4|7711.4|7710.2|7703.2|7718.7|7711.7|7709.4|7702.4|0
1695201000000|2023-09-20 09:10:00|7709.2|7702.2|7707.2|7700.2|7712.7|7705.7|7707.2|7700.2|0
1695201300000|2023-09-20 09:15:00|7707.7|7700.7|7707.7|7700.7|7708.7|7701.7|7705.7|7698.7|0
1695201600000|2023-09-20 09:20:00|7707.9|7700.9|7710.7|7703.7|7710.7|7703.7|7706.2|7699.2|0
1695201900000|2023-09-20 09:25:00|7710.2|7703.2|7710.7|7703.7|7711.7|7704.7|7707.4|7700.4|0
1695202200000|2023-09-20 09:30:00|7711.4|7704.4|7715.7|7708.7|7717.2|7710.2|7709.7|7702.7|0
1695202500000|2023-09-20 09:35:00|7716.2|7709.2|7717.4|7710.4|7719.7|7712.7|7714.7|7707.7|0
1695202800000|2023-09-20 09:40:00|7717.7|7710.7|7714.9|7707.9|7719.2|7712.2|7714.7|7707.7|0
1695203100000|2023-09-20 09:45:00|7714.7|7707.7|7719.2|7712.2|7720.2|7713.2|7713.4|7706.4|0
1695203400000|2023-09-20 09:50:00|7719.4|7712.4|7720.2|7713.2|7721.7|7714.7|7719.2|7712.2|0
1695203700000|2023-09-20 09:55:00|7719.9|7712.9|7720.9|7713.9|7722.7|7715.7|7719.2|7712.2|0
1695204000000|2023-09-20 10:00:00|7720.7|7713.7|7719.7|7712.7|7720.7|7713.7|7714.7|7707.7|0
1695204300000|2023-09-20 10:05:00|7720.2|7713.2|7720.2|7713.2|7722.2|7715.2|7719.7|7712.7|0
1695204600000|2023-09-20 10:10:00|7720.4|7713.4|7723.2|7716.2|7723.2|7716.2|7718.7|7711.7|0
1695204900000|2023-09-20 10:15:00|7722.7|7715.7|7717.2|7710.2|7724.2|7717.2|7717.2|7710.2|0
1695205200000|2023-09-20 10:20:00|7717.7|7710.7|7721.2|7714.2|7722.2|7715.2|7717.2|7710.2|0
1695205500000|2023-09-20 10:25:00|7720.7|7713.7|7720.7|7713.7|7722.2|7715.2|7719.2|7712.2|0
1695205800000|2023-09-20 10:30:00|7721.2|7714.2|7719.7|7712.7|7721.2|7714.2|7717.7|7710.7|0
1695206100000|2023-09-20 10:35:00|7719.4|7712.4|7722.2|7715.2|7723.2|7716.2|7719.2|7712.2|0
1695206400000|2023-09-20 10:40:00|7721.7|7714.7|7723.4|7716.4|7723.9|7716.9|7719.9|7712.9|0
1695206700000|2023-09-20 10:45:00|7723.7|7716.7|7718.7|7711.7|7723.7|7716.7|7716.7|7709.7|0
1695207000000|2023-09-20 10:50:00|7719.2|7712.2|7719.2|7712.2|7722.2|7715.2|7719.2|7712.2|0
1695207300000|2023-09-20 10:55:00|7719.4|7712.4|7724.9|7717.9|7725.4|7718.4|7719.2|7712.2|0
1695207600000|2023-09-20 11:00:00|7725.2|7718.2|7724.7|7717.7|7725.4|7718.4|7722.7|7715.7|0
1695207900000|2023-09-20 11:05:00|7724.9|7717.9|7725.2|7718.2|7727.7|7720.7|7722.7|7715.7|0
1695208200000|2023-09-20 11:10:00|7724.7|7717.7|7722.2|7715.2|7724.7|7717.7|7721.7|7714.7|0
1695208500000|2023-09-20 11:15:00|7721.9|7714.9|7722.7|7715.7|7723.7|7716.7|7721.4|7714.4|0
1695208800000|2023-09-20 11:20:00|7722.9|7715.9|7723.2|7716.2|7724.2|7717.2|7721.7|7714.7|0
1695209100000|2023-09-20 11:25:00|7722.7|7715.7|7724.2|7717.2|7725.2|7718.2|7722.2|7715.2|0
1695209400000|2023-09-20 11:30:00|7724.7|7717.7|7723.7|7716.7|7725.4|7718.4|7723.2|7716.2|0
1695209700000|2023-09-20 11:35:00|7724.2|7717.2|7726.2|7719.2|7727.9|7720.9|7724.2|7717.2|0
1695210000000|2023-09-20 11:40:00|7726.1|7719.1|7726.1|7719.1|7729.1|7722.1|7725.1|7718.1|0
1695210300000|2023-09-20 11:45:00|7726.3|7719.3|7724.1|7717.1|7726.6|7719.6|7721.6|7714.6|0
1695210600000|2023-09-20 11:50:00|7724.6|7717.6|7720.6|7713.6|7725.1|7718.1|7720.1|7713.1|0
1695210900000|2023-09-20 11:55:00|7721.1|7714.1|7720.1|7713.1|7722.8|7715.8|7719.1|7712.1|0
1695211200000|2023-09-20 12:00:00|7720.3|7713.3|7716.3|7709.3|7721.1|7714.1|7716.1|7709.1|0
1695211500000|2023-09-20 12:05:00|7716.1|7709.1|7720.6|7713.6|7720.6|7713.6|7714.1|7707.1|0
1695211800000|2023-09-20 12:10:00|7720.3|7713.3|7717.8|7710.8|7720.6|7713.6|7715.8|7708.8|0
1695212100000|2023-09-20 12:15:00|7718.1|7711.1|7724.1|7717.1|7724.6|7717.6|7717.8|7710.8|0
1695212400000|2023-09-20 12:20:00|7724.3|7717.3|7723.6|7716.6|7724.6|7717.6|7719.3|7712.3|0
1695212700000|2023-09-20 12:25:00|7723.3|7716.3|7720.1|7713.1|7724.6|7717.6|7719.6|7712.6|0
1695213000000|2023-09-20 12:30:00|7720.3|7713.3|7718.6|7711.6|7721.1|7714.1|7717.1|7710.1|0
1695213300000|2023-09-20 12:35:00|7719.1|7712.1|7717.6|7710.6|7720.1|7713.1|7715.8|7708.8|0
1695213600000|2023-09-20 12:40:00|7717.1|7710.1|7725.1|7718.1|7725.1|7718.1|7715.6|7708.6|0
1695213900000|2023-09-20 12:45:00|7724.6|7717.6|7725.6|7718.6|7725.8|7718.8|7722.1|7715.1|0
1695214200000|2023-09-20 12:50:00|7726.1|7719.1|7730.1|7723.1|7730.6|7723.6|7726.1|7719.1|0
1695214500000|2023-09-20 12:55:00|7729.8|7722.8|7729.1|7722.1|7730.6|7723.6|7727.8|7720.8|0
1695214800000|2023-09-20 13:00:00|7729.3|7722.3|7728.1|7721.1|7731.1|7724.1|7726.1|7719.1|0
1695215100000|2023-09-20 13:05:00|7727.6|7720.6|7726.6|7719.6|7728.1|7721.1|7724.8|7717.8|0
1695215400000|2023-09-20 13:10:00|7726.1|7719.1|7726.3|7719.3|7727.8|7720.8|7724.6|7717.6|0
1695215700000|2023-09-20 13:15:00|7726.1|7719.1|7727.6|7720.6|7728.1|7721.1|7724.6|7717.6|0
1695216000000|2023-09-20 13:20:00|7727.3|7720.3|7723.1|7716.1|7728.6|7721.6|7723.1|7716.1|0
1695216300000|2023-09-20 13:25:00|7723.3|7716.3|7725.8|7718.8|7728.1|7721.1|7722.6|7715.6|0
1695216600000|2023-09-20 13:30:00|7725.6|7718.6|7733.6|7726.6|7735.1|7728.1|7723.6|7716.6|0
1695216900000|2023-09-20 13:35:00|7734.1|7727.1|7734.6|7727.6|7735.1|7728.1|7729.6|7722.6|0
1695217200000|2023-09-20 13:40:00|7734.8|7727.8|7734.8|7727.8|7735.1|7728.1|7731.8|7724.8|0
1695217500000|2023-09-20 13:45:00|7735.1|7728.1|7732.6|7725.6|7735.1|7728.1|7729.6|7722.6|0
1695217800000|2023-09-20 13:50:00|7732.8|7725.8|7734.6|7727.6|7735.6|7728.6|7731.1|7724.1|0
1695218100000|2023-09-20 13:55:00|7734.1|7727.1|7738.1|7731.1|7739.1|7732.1|7733.3|7726.3|0
1695218400000|2023-09-20 14:00:00|7737.6|7730.6|7741.1|7734.1|7741.3|7734.3|7737.3|7730.3|0
1695218700000|2023-09-20 14:05:00|7740.6|7733.6|7743.1|7736.1|7746.3|7739.3|7738.6|7731.6|0
1695219000000|2023-09-20 14:10:00|7742.8|7735.8|7735.3|7728.3|7744|7737|7735.3|7728.3|0
1695219300000|2023-09-20 14:15:00|7735.8|7728.8|7739.3|7732.3|7739.3|7732.3|7735|7728|0
1695219600000|2023-09-20 14:20:00|7739|7732|7739.3|7732.3|7742.8|7735.8|7738.3|7731.3|0
1695219900000|2023-09-20 14:25:00|7739.8|7732.8|7739.3|7732.3|7740.3|7733.3|7737.3|7730.3|0
1695220200000|2023-09-20 14:30:00|7739.8|7732.8|7733.8|7726.8|7739.8|7732.8|7732|7725|0
1695220500000|2023-09-20 14:35:00|7733.3|7726.3|7732.5|7725.5|7734|7727|7731.3|7724.3|0
1695220800000|2023-09-20 14:40:00|7732.3|7725.3|7728.5|7721.5|7732.3|7725.3|7726.5|7719.5|0
1695221100000|2023-09-20 14:45:00|7728.8|7721.8|7727.3|7720.3|7730.8|7723.8|7727|7720|0
1695221400000|2023-09-20 14:50:00|7727.8|7720.8|7731.5|7724.5|7732.3|7725.3|7726.3|7719.3|0
1695221700000|2023-09-20 14:55:00|7731.3|7724.3|7735.3|7728.3|7735.3|7728.3|7731.3|7724.3|0
1695222000000|2023-09-20 15:00:00|7735.8|7728.8|7732.3|7725.3|7737.8|7730.8|7732|7725|0
1695222300000|2023-09-20 15:05:00|7732.5|7725.5|7736.3|7729.3|7737.3|7730.3|7732.3|7725.3|0
1695222600000|2023-09-20 15:10:00|7736.5|7729.5|7738.3|7731.3|7740.8|7733.8|7735.8|7728.8|0
1695222900000|2023-09-20 15:15:00|7737.8|7730.8|7736.8|7729.8|7738.8|7731.8|7736|7729|0
1695223200000|2023-09-20 15:20:00|7737|7730|7739.8|7732.8|7740.8|7733.8|7736.8|7729.8|0
1695223500000|2023-09-20 15:25:00|7739.5|7732.5|7739.8|7732.8|7741|7734|7738.3|7731.3|0
1695223800000|2023-09-20 15:30:00|7740.3|7733.3|7734.8|7727.8|7741.8|7734.8|7734.3|7727.3|0
1695224100000|2023-09-20 15:35:00|7735.8|7728.8|7735.3|7728.3|7736.8|7729.8|7733.8|7726.8|0
1695224400000|2023-09-20 15:40:00|7734.8|7727.8|7739.8|7732.8|7741.3|7734.3|7734.8|7727.8|0
1695224700000|2023-09-20 15:45:00|7740|7733|7739.3|7732.3|7741.5|7734.5|7739.3|7732.3|0
1695225000000|2023-09-20 15:50:00|7739|7732|7739.8|7732.8|7741.5|7734.5|7738.8|7731.8|0
1695225300000|2023-09-20 15:55:00|7740|7733|7738.3|7731.3|7740.8|7733.8|7738.3|7731.3|0
1695225600000|2023-09-20 16:00:00|7737.8|7730.8|7735.3|7728.3|7738.3|7731.3|7735.3|7728.3|0
1695225900000|2023-09-20 16:05:00|7735|7728|7734.3|7727.3|7735.8|7728.8|7734.3|7727.3|0
1695226200000|2023-09-20 16:10:00|7733.8|7726.8|7735.3|7728.3|7735.3|7728.3|7732.8|7725.8|0
1695226500000|2023-09-20 16:15:00|7735.5|7728.5|7734.8|7727.8|7735.8|7728.8|7734.3|7727.3|0
1695226800000|2023-09-20 16:20:00|7735.3|7728.3|7735.3|7728.3|7735.8|7728.8|7734.8|7727.8|0
1695227100000|2023-09-20 16:25:00|7735.8|7728.8|7735.3|7728.3|7736.8|7729.8|7734.8|7727.8|0
1695227400000|2023-09-20 16:30:00|7735.5|7728.5|7734.8|7727.8|7735.8|7728.8|7734.8|7727.8|0
1695227700000|2023-09-20 16:35:00|7735|7728|7734.8|7727.8|7735.8|7728.8|7734.3|7727.3|0
1695228000000|2023-09-20 16:40:00|7734.3|7727.3|7734.3|7727.3|7734.8|7727.8|7733.8|7726.8|0
1695228300000|2023-09-20 16:45:00|7733.8|7726.8|7735.3|7728.3|7735.5|7728.5|7733.3|7726.3|0
1695228600000|2023-09-20 16:50:00|7734.8|7727.8|7735.5|7728.5|7736.3|7729.3|7733.3|7726.3|0
1695228900000|2023-09-20 16:55:00|7735.3|7728.3|7738|7731|7738.3|7731.3|7735.3|7728.3|0
1695229200000|2023-09-20 17:00:00|7737.8|7730.8|7737.5|7730.5|7737.8|7730.8|7736.3|7729.3|0
1695229500000|2023-09-20 17:05:00|7737.3|7730.3|7737.3|7730.3|7738.3|7731.3|7736.8|7729.8|0
1695229800000|2023-09-20 17:10:00|7737|7730|7734.8|7727.8|7737.3|7730.3|7734.8|7727.8|0
1695230100000|2023-09-20 17:15:00|7734.3|7727.3|7734.3|7727.3|7735|7728|7733.8|7726.8|0
1695230400000|2023-09-20 17:20:00|7734.5|7727.5|7734|7727|7735.3|7728.3|7733.8|7726.8|0
1695230700000|2023-09-20 17:25:00|7733.8|7726.8|7732.8|7725.8|7734.3|7727.3|7732.5|7725.5|0
1695231000000|2023-09-20 17:30:00|7733.3|7726.3|7732.3|7725.3|7733.3|7726.3|7732.3|7725.3|0
1695231300000|2023-09-20 17:35:00|7731.8|7724.8|7730.8|7723.8|7732.3|7725.3|7730.3|7723.3|0
1695231600000|2023-09-20 17:40:00|7730.5|7723.5|7730.5|7723.5|7730.8|7723.8|7729.8|7722.8|0
1695231900000|2023-09-20 17:45:00|7730.3|7723.3|7732.3|7725.3|7732.5|7725.5|7730.3|7723.3|0
1695232200000|2023-09-20 17:50:00|7731.8|7724.8|7733.8|7726.8|7733.8|7726.8|7731.5|7724.5|0
1695232500000|2023-09-20 17:55:00|7734.3|7727.3|7732|7725|7734.3|7727.3|7731|7724|0
1695232800000|2023-09-20 18:00:00|7730.8|7723.8|7733.8|7726.8|7735|7728|7723|7716|0
1695233100000|2023-09-20 18:05:00|7734|7727|7731|7724|7736.5|7729.5|7727.8|7720.8|0
1695233400000|2023-09-20 18:10:00|7730.5|7723.5|7732.8|7725.8|7735.8|7728.8|7728.3|7721.3|0
1695233700000|2023-09-20 18:15:00|7732.3|7725.3|7732.3|7725.3|7735.8|7728.8|7730.8|7723.8|0
1695234000000|2023-09-20 18:20:00|7732|7725|7733.3|7726.3|7733.8|7726.8|7729.8|7722.8|0
1695234300000|2023-09-20 18:25:00|7733.5|7726.5|7731|7724|7734.5|7727.5|7731|7724|0
1695234600000|2023-09-20 18:30:00|7731.3|7724.3|7734.8|7727.8|7737.3|7730.3|7729|7722|0
1695234900000|2023-09-20 18:35:00|7734.5|7727.5|7738|7731|7740|7733|7734|7727|0
1695235200000|2023-09-20 18:40:00|7737.5|7730.5|7738.5|7731.5|7741|7734|7734.5|7727.5|0
1695235500000|2023-09-20 18:45:00|7738.8|7731.8|7733.5|7726.5|7740|7733|7733.3|7726.3|0
1695235800000|2023-09-20 18:50:00|7733.3|7726.3|7731.3|7724.3|7734.8|7727.8|7729|7722|0
1695236100000|2023-09-20 18:55:00|7731|7724|7730.5|7723.5|7734.8|7727.8|7729.5|7722.5|0
1695236400000|2023-09-20 19:00:00|7730.8|7723.8|7731|7724|7733.8|7726.8|7728.5|7721.5|0
1695236700000|2023-09-20 19:05:00|7730.8|7723.8|7724.8|7717.8|7732.3|7725.3|7722.5|7715.5|0
1695237000000|2023-09-20 19:10:00|7724.3|7717.3|7720.5|7713.5|7726.5|7719.5|7719.8|7712.8|0
1695237300000|2023-09-20 19:15:00|7720.3|7713.3|7714.8|7707.8|7721.8|7714.8|7713.8|7706.8|0
1695237600000|2023-09-20 19:20:00|7714.5|7707.5|7717|7710|7717.3|7710.3|7714.3|7707.3|0
1695237900000|2023-09-20 19:25:00|7716.8|7709.8|7717.3|7710.3|7719.3|7712.3|7715.8|7708.8|0
1695238200000|2023-09-20 19:30:00|7717.5|7710.5|7709.3|7702.3|7717.5|7710.5|7708.8|7701.8|0
1695238500000|2023-09-20 19:35:00|7708.5|7701.5|7707.3|7700.3|7711|7704|7706.5|7699.5|0
1695238800000|2023-09-20 19:40:00|7707.5|7700.5|7705.5|7698.5|7708.3|7701.3|7704.3|7697.3|0
1695239100000|2023-09-20 19:45:00|7705.3|7698.3|7706|7699|7707.5|7700.5|7703|7696|0
1695239400000|2023-09-20 19:50:00|7706.3|7699.3|7704.3|7697.3|7708.8|7701.8|7703.3|7696.3|0
1695239700000|2023-09-20 19:55:00|7704.8|7697.8|7705.3|7698.3|7706.3|7699.3|7699.8|7692.8|0
1695240000000|2023-09-20 20:00:00|7705.1|7698.1|7703.3|7696.3|7706.1|7699.1|7699.6|7692.6|0
1695240300000|2023-09-20 20:05:00|7703.1|7696.1|7702.3|7695.3|7703.7|7696.7|7701.8|7694.8|0
1695240600000|2023-09-20 20:10:00|7702.4|7695.4|7702.6|7695.6|7703.8|7696.8|7701.5|7694.5|0
1695240900000|2023-09-20 20:15:00|7703|7696|7707|7700|7707|7700|7702.3|7695.3|0
1695241200000|2023-09-20 20:20:00|7707.1|7700.1|7707|7700|7707.7|7700.7|7706.5|7699.5|0
1695241500000|2023-09-20 20:25:00|7706.9|7699.9|7707|7700|7707.1|7700.1|7706.3|7699.3|0
1695241800000|2023-09-20 20:30:00|7707.1|7700.1|7708|7701|7708.6|7701.6|7707.1|7700.1|0
1695242100000|2023-09-20 20:35:00|7707.9|7700.9|7707.6|7700.6|7708.7|7701.7|7707.5|7700.5|0
1695242400000|2023-09-20 20:40:00|7707.5|7700.5|7707.4|7700.4|7708.4|7701.4|7707.2|7700.2|0
1695242700000|2023-09-20 20:45:00|7707.1|7700.1|7704.6|7697.6|7708.1|7701.1|7704.6|7697.6|0
1695243000000|2023-09-20 20:50:00|7704.7|7697.7|7705.7|7698.7|7705.8|7698.8|7704.7|7697.7|0
1695243300000|2023-09-20 20:55:00|7705.6|7698.6|7708.5|7701.5|7709|7702|7704.8|7697.8|0
1695243600000|2023-09-20 21:00:00|7708.7|7701.7|7709|7702|7709.1|7702.1|7708.5|7701.5|0
1695243900000|2023-09-20 21:05:00|7708.9|7701.9|7708.9|7701.9|7709.5|7702.5|7708.5|7701.5|0
1695244200000|2023-09-20 21:10:00|7708.8|7701.8|7708.2|7701.2|7708.8|7701.8|7708|7701|0
1695244500000|2023-09-20 21:15:00|7708.1|7701.1|7708.4|7701.4|7708.6|7701.6|7707.7|7700.7|0
1695244800000|2023-09-20 21:20:00|7708.3|7701.3|7709.1|7702.1|7709.1|7702.1|7708.2|7701.2|0
1695245100000|2023-09-20 21:25:00|7709.3|7702.3|7709.4|7702.4|7709.4|7702.4|7709.2|7702.2|0
1695245400000|2023-09-20 21:30:00|7709.5|7702.5|7709.3|7702.3|7709.6|7702.6|7709.2|7702.2|0
1695245700000|2023-09-20 21:35:00|7709.2|7702.2|7709|7702|7709.4|7702.4|7708.9|7701.9|0
1695246000000|2023-09-20 21:40:00|7708.8|7701.8|7708.8|7701.8|7709.2|7702.2|7708.7|7701.7|0
1695246300000|2023-09-20 21:45:00|7708.9|7701.9|7708.9|7701.9|7708.9|7701.9|7708.8|7701.8|0
1695246600000|2023-09-20 21:50:00|7709|7702|7710.4|7703.4|7710.5|7703.5|7709|7702|0
1695246900000|2023-09-20 21:55:00|7710.5|7703.5|7710.1|7703.1|7710.6|7703.6|7709.6|7702.6|0
1695247200000|2023-09-20 22:00:00|7711.1|7704.1|7713.5|7706.5|7713.8|7706.8|7711.1|7704.1|0
1695247500000|2023-09-20 22:05:00|7713.4|7706.4|7714.2|7707.2|7714.8|7707.8|7712.6|7705.6|0
1695247800000|2023-09-20 22:10:00|7713.7|7706.7|7707.6|7700.6|7714.6|7707.6|7707.6|7700.6|0
1695248100000|2023-09-20 22:15:00|7707.7|7700.7|7711.3|7704.3|7712.3|7705.3|7706.2|7699.2|0
1695248400000|2023-09-20 22:20:00|7711.4|7704.4|7711.7|7704.7|7712.4|7705.4|7711.4|7704.4|0
1695248700000|2023-09-20 22:25:00|7711.8|7704.8|7710.8|7703.8|7712|7705|7710.2|7703.2|0
1695249000000|2023-09-20 22:30:00|7710.6|7703.6|7710.1|7703.1|7711.7|7704.7|7709.3|7702.3|0
1695249300000|2023-09-20 22:35:00|7709.9|7702.9|7709.4|7702.4|7710.1|7703.1|7709|7702|0
1695249600000|2023-09-20 22:40:00|7709.5|7702.5|7710|7703|7710.7|7703.7|7709.4|7702.4|0
1695249900000|2023-09-20 22:45:00|7710.1|7703.1|7710|7703|7710.6|7703.6|7710|7703|0
1695250200000|2023-09-20 22:50:00|7709.9|7702.9|7710|7703|7710|7703|7709.3|7702.3|0
1695250500000|2023-09-20 22:55:00|7709.9|7702.9|7711|7704|7711.3|7704.3|7709.7|7702.7|0
1695250800000|2023-09-20 23:00:00|7710.9|7703.9|7709.6|7702.6|7710.9|7703.9|7708.8|7701.8|0
1695251100000|2023-09-20 23:05:00|7709.5|7702.5|7709.1|7702.1|7710.4|7703.4|7709.1|7702.1|0
1695251400000|2023-09-20 23:10:00|7709.2|7702.2|7711.6|7704.6|7711.6|7704.6|7709.1|7702.1|0
1695251700000|2023-09-20 23:15:00|7711.7|7704.7|7712.6|7705.6|7712.6|7705.6|7711.6|7704.6|0
1695252000000|2023-09-20 23:20:00|7712.5|7705.5|7712.7|7705.7|7712.7|7705.7|7711.9|7704.9|0
1695252300000|2023-09-20 23:25:00|7712.8|7705.8|7713.8|7706.8|7713.8|7706.8|7712.7|7705.7|0
1695252600000|2023-09-20 23:30:00|7713.7|7706.7|7713.5|7706.5|7713.8|7706.8|7713.2|7706.2|0
1695252900000|2023-09-20 23:35:00|7713.6|7706.6|7713.6|7706.6|7714|7707|7710.2|7703.2|0
1695253200000|2023-09-20 23:40:00|7713.5|7706.5|7711.7|7704.7|7713.5|7706.5|7711.7|7704.7|0
1695253500000|2023-09-20 23:45:00|7712|7705|7710.5|7703.5|7714|7707|7710.5|7703.5|0
1695253800000|2023-09-20 23:50:00|7710.7|7703.7|7707.8|7700.8|7710.7|7703.7|7706.9|7699.9|0
1695254100000|2023-09-20 23:55:00|7707.9|7700.9|7693.8|7686.8|7708.2|7701.2|7693.8|7686.8|0
1695254400000|2023-09-21 00:00:00|7693.7|7686.7|7692|7685|7693.8|7686.8|7688|7681|0
1695254700000|2023-09-21 00:05:00|7692.3|7685.3|7688.5|7681.5|7692.3|7685.3|7688.5|7681.5|0
1695255000000|2023-09-21 00:10:00|7688.8|7681.8|7691.8|7684.8|7692.3|7685.3|7688.5|7681.5|0
1695255300000|2023-09-21 00:15:00|7692|7685|7693|7686|7694.5|7687.5|7690|7683|0
1695255600000|2023-09-21 00:20:00|7692.8|7685.8|7691.8|7684.8|7696|7689|7691.5|7684.5|0
1695255900000|2023-09-21 00:25:00|7691.5|7684.5|7688.5|7681.5|7691.5|7684.5|7688|7681|0
1695256200000|2023-09-21 00:30:00|7688.3|7681.3|7688.5|7681.5|7690.3|7683.3|7687|7680|0
1695256500000|2023-09-21 00:35:00|7688.8|7681.8|7683.5|7676.5|7688.8|7681.8|7683.5|7676.5|0
1695256800000|2023-09-21 00:40:00|7683.3|7676.3|7682.5|7675.5|7684|7677|7681|7674|0
1695257100000|2023-09-21 00:45:00|7682|7675|7681|7674|7682.5|7675.5|7680.5|7673.5|0
1695257400000|2023-09-21 00:50:00|7681.3|7674.3|7681|7674|7683.3|7676.3|7680.5|7673.5|0
1695257700000|2023-09-21 00:55:00|7681.3|7674.3|7680.3|7673.3|7681.3|7674.3|7679|7672|0
1695258000000|2023-09-21 01:00:00|7679.5|7672.5|7680.8|7673.8|7681|7674|7677.5|7670.5|0
1695258300000|2023-09-21 01:05:00|7680.5|7673.5|7680.8|7673.8|7682|7675|7678.8|7671.8|0
1695258600000|2023-09-21 01:10:00|7681|7674|7680.5|7673.5|7682.5|7675.5|7680.3|7673.3|0
1695258900000|2023-09-21 01:15:00|7680.3|7673.3|7680.5|7673.5|7681.5|7674.5|7678|7671|0
1695259200000|2023-09-21 01:20:00|7681|7674|7682.5|7675.5|7683.5|7676.5|7679.5|7672.5|0
1695259500000|2023-09-21 01:25:00|7682.3|7675.3|7681.5|7674.5|7683.5|7676.5|7681.5|7674.5|0
1695259800000|2023-09-21 01:30:00|7681.3|7674.3|7679.8|7672.8|7682|7675|7677.5|7670.5|0
1695260100000|2023-09-21 01:35:00|7679.5|7672.5|7678.5|7671.5|7679.8|7672.8|7677.5|7670.5|0
1695260400000|2023-09-21 01:40:00|7678.3|7671.3|7678|7671|7679.5|7672.5|7677|7670|0
1695260700000|2023-09-21 01:45:00|7678.3|7671.3|7679.5|7672.5|7681.3|7674.3|7677.5|7670.5|0
1695261000000|2023-09-21 01:50:00|7679.3|7672.3|7675.8|7668.8|7679.8|7672.8|7675|7668|0
1695261300000|2023-09-21 01:55:00|7675.3|7668.3|7674.3|7667.3|7676|7669|7673.5|7666.5|0
1695261600000|2023-09-21 02:00:00|7673.5|7666.5|7670.5|7663.5|7674.3|7667.3|7670.5|7663.5|0
1695261900000|2023-09-21 02:05:00|7670.8|7663.8|7672.8|7665.8|7672.8|7665.8|7670|7663|0
1695262200000|2023-09-21 02:10:00|7672.5|7665.5|7672.3|7665.3|7673.5|7666.5|7671.3|7664.3|0
1695262500000|2023-09-21 02:15:00|7672.5|7665.5|7672|7665|7673.5|7666.5|7670.8|7663.8|0
1695262800000|2023-09-21 02:20:00|7671.8|7664.8|7669.5|7662.5|7672|7665|7669|7662|0
1695263100000|2023-09-21 02:25:00|7669.3|7662.3|7668.5|7661.5|7670.8|7663.8|7668|7661|0
1695263400000|2023-09-21 02:30:00|7668.3|7661.3|7665|7658|7668.8|7661.8|7664|7657|0
1695263700000|2023-09-21 02:35:00|7664.5|7657.5|7665.5|7658.5|7666.3|7659.3|7663.8|7656.8|0
1695264000000|2023-09-21 02:40:00|7665|7658|7663.5|7656.5|7665.5|7658.5|7663|7656|0
1695264300000|2023-09-21 02:45:00|7663|7656|7664|7657|7664.8|7657.8|7662.8|7655.8|0
1695264600000|2023-09-21 02:50:00|7664.5|7657.5|7663|7656|7665.5|7658.5|7662|7655|0
1695264900000|2023-09-21 02:55:00|7662.8|7655.8|7665.8|7658.8|7665.8|7658.8|7662.5|7655.5|0
1695265200000|2023-09-21 03:00:00|7665.3|7658.3|7667.5|7660.5|7667.5|7660.5|7665|7658|0
1695265500000|2023-09-21 03:05:00|7667|7660|7669.8|7662.8|7670.3|7663.3|7666.8|7659.8|0
1695265800000|2023-09-21 03:10:00|7669.5|7662.5|7669.3|7662.3|7670.3|7663.3|7668|7661|0
1695266100000|2023-09-21 03:15:00|7669|7662|7669.5|7662.5|7670.5|7663.5|7669|7662|0
1695266400000|2023-09-21 03:20:00|7669.3|7662.3|7671|7664|7672|7665|7669.3|7662.3|0
1695266700000|2023-09-21 03:25:00|7671.5|7664.5|7669|7662|7672|7665|7668.8|7661.8|0
1695267000000|2023-09-21 03:30:00|7668.8|7661.8|7668.3|7661.3|7669|7662|7667.8|7660.8|0
1695267300000|2023-09-21 03:35:00|7668|7661|7668.5|7661.5|7669.8|7662.8|7667.3|7660.3|0
1695267600000|2023-09-21 03:40:00|7668.3|7661.3|7669.5|7662.5|7670|7663|7667.8|7660.8|0
1695267900000|2023-09-21 03:45:00|7669.3|7662.3|7669|7662|7670|7663|7668.5|7661.5|0
1695268200000|2023-09-21 03:50:00|7669.5|7662.5|7668.5|7661.5|7670|7663|7668|7661|0
1695268500000|2023-09-21 03:55:00|7668.8|7661.8|7669|7662|7670|7663|7668|7661|0
1695268800000|2023-09-21 04:00:00|7669.3|7662.3|7667.5|7660.5|7669.5|7662.5|7667.5|7660.5|0
1695269100000|2023-09-21 04:05:00|7667.8|7660.8|7667.5|7660.5|7669|7662|7667.5|7660.5|0
1695269400000|2023-09-21 04:10:00|7667.8|7660.8|7667.8|7660.8|7668|7661|7666.3|7659.3|0
1695269700000|2023-09-21 04:15:00|7667.5|7660.5|7668|7661|7668.8|7661.8|7667|7660|0
1695270000000|2023-09-21 04:20:00|7667.8|7660.8|7668.3|7661.3|7668.8|7661.8|7667|7660|0
1695270300000|2023-09-21 04:25:00|7668.5|7661.5|7669|7662|7669|7662|7667.3|7660.3|0
1695270600000|2023-09-21 04:30:00|7669.3|7662.3|7666|7659|7669.3|7662.3|7665.8|7658.8|0
1695270900000|2023-09-21 04:35:00|7666.3|7659.3|7667.3|7660.3|7668|7661|7666|7659|0
1695271200000|2023-09-21 04:40:00|7667|7660|7667|7660|7667.5|7660.5|7666.5|7659.5|0
1695271500000|2023-09-21 04:45:00|7667.3|7660.3|7666|7659|7668|7661|7665|7658|0
1695271800000|2023-09-21 04:50:00|7665.5|7658.5|7666|7659|7666.5|7659.5|7664.5|7657.5|0
1695272100000|2023-09-21 04:55:00|7666.3|7659.3|7668.5|7661.5|7669|7662|7665.5|7658.5|0
1695272400000|2023-09-21 05:00:00|7668.3|7661.3|7665.5|7658.5|7668.3|7661.3|7664.5|7657.5|0
1695272700000|2023-09-21 05:05:00|7665.3|7658.3|7666|7659|7666.3|7659.3|7664.8|7657.8|0
1695273000000|2023-09-21 05:10:00|7666.3|7659.3|7670.5|7663.5|7670.8|7663.8|7666|7659|0
1695273300000|2023-09-21 05:15:00|7670|7663|7669|7662|7670|7663|7668|7661|0
1695273600000|2023-09-21 05:20:00|7669.3|7662.3|7667|7660|7669.8|7662.8|7667|7660|0
1695273900000|2023-09-21 05:25:00|7667.3|7660.3|7661.5|7654.5|7667.8|7660.8|7661|7654|0
1695274200000|2023-09-21 05:30:00|7662|7655|7663|7656|7664|7657|7660.3|7653.3|0
1695274500000|2023-09-21 05:35:00|7663.3|7656.3|7666.5|7659.5|7666.8|7659.8|7662.5|7655.5|0
1695274800000|2023-09-21 05:40:00|7666.3|7659.3|7671.8|7664.8|7671.8|7664.8|7665.3|7658.3|0
1695275100000|2023-09-21 05:45:00|7672.3|7665.3|7673.8|7666.8|7673.8|7666.8|7671.3|7664.3|0
1695275400000|2023-09-21 05:50:00|7674.3|7667.3|7671|7664|7674.3|7667.3|7670.8|7663.8|0
1695275700000|2023-09-21 05:55:00|7671.3|7664.3|7669|7662|7671.3|7664.3|7668|7661|0
1695276000000|2023-09-21 06:00:00|7669.3|7662.3|7672|7665|7677|7670|7669.3|7662.3|0
1695276300000|2023-09-21 06:05:00|7671.8|7664.8|7668.8|7661.8|7672.8|7665.8|7667.3|7660.3|0
1695276600000|2023-09-21 06:10:00|7668.5|7661.5|7673.8|7666.8|7674.8|7667.8|7667.3|7660.3|0
1695276900000|2023-09-21 06:15:00|7673.5|7666.5|7673|7666|7675.8|7668.8|7672.5|7665.5|0
1695277200000|2023-09-21 06:20:00|7673.3|7666.3|7672.3|7665.3|7674.3|7667.3|7669.3|7662.3|0
1695277500000|2023-09-21 06:25:00|7672.8|7665.8|7677.3|7670.3|7677.3|7670.3|7672.8|7665.8|0
1695277800000|2023-09-21 06:30:00|7676.8|7669.8|7671.3|7664.3|7676.8|7669.8|7671|7664|0
1695278100000|2023-09-21 06:35:00|7671.5|7664.5|7676.3|7669.3|7677|7670|7671.3|7664.3|0
1695278400000|2023-09-21 06:40:00|7675.8|7668.8|7679.3|7672.3|7679.3|7672.3|7675.8|7668.8|0
1695278700000|2023-09-21 06:45:00|7680.3|7673.3|7682.3|7675.3|7682.3|7675.3|7678.8|7671.8|0
1695279000000|2023-09-21 06:50:00|7682|7675|7682.3|7675.3|7683|7676|7680.5|7673.5|0
1695279300000|2023-09-21 06:55:00|7682.8|7675.8|7676.5|7669.5|7682.8|7675.8|7676.5|7669.5|0
1695279600000|2023-09-21 07:00:00|7678.3|7671.3|7693|7686|7696.5|7689.5|7673.3|7666.3|0
1695279900000|2023-09-21 07:05:00|7693.3|7686.3|7692.3|7685.3|7698.8|7691.8|7689.8|7682.8|0
1695280200000|2023-09-21 07:10:00|7692.8|7685.8|7683.8|7676.8|7693.3|7686.3|7682.3|7675.3|0
1695280500000|2023-09-21 07:15:00|7684|7677|7685|7678|7689.3|7682.3|7678.8|7671.8|0
1695280800000|2023-09-21 07:20:00|7685.5|7678.5|7675.3|7668.3|7688.5|7681.5|7675.3|7668.3|0
1695281100000|2023-09-21 07:25:00|7675.8|7668.8|7676|7669|7676.8|7669.8|7671.8|7664.8|0
1695281400000|2023-09-21 07:30:00|7676.5|7669.5|7699.3|7692.3|7699.8|7692.8|7676.5|7669.5|0
1695281700000|2023-09-21 07:35:00|7699.5|7692.5|7700|7693|7702|7695|7692.8|7685.8|0
1695282000000|2023-09-21 07:40:00|7700.5|7693.5|7705.3|7698.3|7708.3|7701.3|7691|7684|0
1695282300000|2023-09-21 07:45:00|7705.8|7698.8|7701.8|7694.8|7709|7702|7700.8|7693.8|0
1695282600000|2023-09-21 07:50:00|7702.3|7695.3|7702.3|7695.3|7705.5|7698.5|7699.8|7692.8|0
1695282900000|2023-09-21 07:55:00|7701.5|7694.5|7698.5|7691.5|7702.3|7695.3|7695.8|7688.8|0
1695283200000|2023-09-21 08:00:00|7701|7694|7694.5|7687.5|7706.3|7699.3|7694.5|7687.5|0
1695283500000|2023-09-21 08:05:00|7693.8|7686.8|7696.8|7689.8|7699.5|7692.5|7693.8|7686.8|0
1695283800000|2023-09-21 08:10:00|7697.3|7690.3|7693.3|7686.3|7698.8|7691.8|7692.8|7685.8|0
1695284100000|2023-09-21 08:15:00|7692.8|7685.8|7691.8|7684.8|7694.5|7687.5|7689.3|7682.3|0
1695284400000|2023-09-21 08:20:00|7691.5|7684.5|7698|7691|7699.3|7692.3|7690.8|7683.8|0
1695284700000|2023-09-21 08:25:00|7697.8|7690.8|7708|7701|7708.3|7701.3|7697.3|7690.3|0
1695285000000|2023-09-21 08:30:00|7707.8|7700.8|7701.5|7694.5|7708|7701|7698.8|7691.8|0
1695285300000|2023-09-21 08:35:00|7701.8|7694.8|7697|7690|7702.3|7695.3|7696.8|7689.8|0
1695285600000|2023-09-21 08:40:00|7697.3|7690.3|7694.8|7687.8|7697.8|7690.8|7690.8|7683.8|0
1695285900000|2023-09-21 08:45:00|7695.3|7688.3|7695.3|7688.3|7698.3|7691.3|7692.3|7685.3|0
1695286200000|2023-09-21 08:50:00|7695.8|7688.8|7690|7683|7697.3|7690.3|7688.8|7681.8|0
1695286500000|2023-09-21 08:55:00|7690.3|7683.3|7692.8|7685.8|7695.5|7688.5|7688.5|7681.5|0
1695286800000|2023-09-21 09:00:00|7692.5|7685.5|7694.3|7687.3|7697|7690|7691.8|7684.8|0
1695287100000|2023-09-21 09:05:00|7694.5|7687.5|7695|7688|7697.8|7690.8|7693|7686|0
1695287400000|2023-09-21 09:10:00|7694.8|7687.8|7690.5|7683.5|7695.3|7688.3|7689.3|7682.3|0
1695287700000|2023-09-21 09:15:00|7690.3|7683.3|7687.8|7680.8|7691.8|7684.8|7687.8|7680.8|0
1695288000000|2023-09-21 09:20:00|7688|7681|7685.8|7678.8|7688.3|7681.3|7683|7676|0
1695288300000|2023-09-21 09:25:00|7685.3|7678.3|7689.8|7682.8|7689.8|7682.8|7685|7678|0
1695288600000|2023-09-21 09:30:00|7689.3|7682.3|7692.3|7685.3|7692.3|7685.3|7687.3|7680.3|0
1695288900000|2023-09-21 09:35:00|7692|7685|7693|7686|7694.8|7687.8|7689.3|7682.3|0
1695289200000|2023-09-21 09:40:00|7692.8|7685.8|7691.3|7684.3|7693.8|7686.8|7690.3|7683.3|0
1695289500000|2023-09-21 09:45:00|7690.8|7683.8|7691.3|7684.3|7694.3|7687.3|7687.8|7680.8|0
1695289800000|2023-09-21 09:50:00|7691|7684|7691|7684|7692.5|7685.5|7688.8|7681.8|0
1695290100000|2023-09-21 09:55:00|7691.3|7684.3|7688.5|7681.5|7691.3|7684.3|7687|7680|0
1695290400000|2023-09-21 10:00:00|7688.3|7681.3|7689.8|7682.8|7691.8|7684.8|7685.8|7678.8|0
1695290700000|2023-09-21 10:05:00|7690|7683|7686.3|7679.3|7690.3|7683.3|7684.8|7677.8|0
1695291000000|2023-09-21 10:10:00|7685.8|7678.8|7689.3|7682.3|7689.8|7682.8|7684.5|7677.5|0
1695291300000|2023-09-21 10:15:00|7689.5|7682.5|7685.3|7678.3|7689.5|7682.5|7684.3|7677.3|0
1695291600000|2023-09-21 10:20:00|7685.8|7678.8|7682.8|7675.8|7685.8|7678.8|7681.3|7674.3|0
1695291900000|2023-09-21 10:25:00|7682.3|7675.3|7683.5|7676.5|7684.8|7677.8|7680.8|7673.8|0
1695292200000|2023-09-21 10:30:00|7684|7677|7685.3|7678.3|7686.8|7679.8|7683.3|7676.3|0
1695292500000|2023-09-21 10:35:00|7684.5|7677.5|7682.8|7675.8|7684.5|7677.5|7679.3|7672.3|0
1695292800000|2023-09-21 10:40:00|7683|7676|7679.3|7672.3|7683|7676|7678.3|7671.3|0
1695293100000|2023-09-21 10:45:00|7678.8|7671.8|7681.8|7674.8|7684.8|7677.8|7678.8|7671.8|0
1695293400000|2023-09-21 10:50:00|7681.3|7674.3|7684.8|7677.8|7685.3|7678.3|7679.8|7672.8|0
1695293700000|2023-09-21 10:55:00|7684.3|7677.3|7686.5|7679.5|7688.5|7681.5|7684.3|7677.3|0
1695294000000|2023-09-21 11:00:00|7690.3|7683.3|7732|7725|7735|7728|7690.3|7683.3|0
1695294300000|2023-09-21 11:05:00|7732.5|7725.5|7740.5|7733.5|7749.8|7742.8|7729.8|7722.8|0
1695294600000|2023-09-21 11:10:00|7740|7733|7716.5|7709.5|7744.3|7737.3|7716|7709|0
1695294900000|2023-09-21 11:15:00|7715.5|7708.5|7719|7712|7723.3|7716.3|7710.3|7703.3|0
1695295200000|2023-09-21 11:20:00|7719.5|7712.5|7712.3|7705.3|7721.8|7714.8|7711.8|7704.8|0
1695295500000|2023-09-21 11:25:00|7712.8|7705.8|7717.5|7710.5|7719.8|7712.8|7711.3|7704.3|0
1695295800000|2023-09-21 11:30:00|7717.3|7710.3|7719.3|7712.3|7723.3|7716.3|7715.3|7708.3|0
1695296100000|2023-09-21 11:35:00|7719.5|7712.5|7714.8|7707.8|7724.3|7717.3|7713.3|7706.3|0
1695296400000|2023-09-21 11:40:00|7715.8|7708.8|7719.5|7712.5|7720.5|7713.5|7713.8|7706.8|0
1695296700000|2023-09-21 11:45:00|7719.2|7712.2|7721.2|7714.2|7722.7|7715.7|7718.5|7711.5|0
1695297000000|2023-09-21 11:50:00|7721.5|7714.5|7711.7|7704.7|7722|7715|7710.7|7703.7|0
1695297300000|2023-09-21 11:55:00|7711.5|7704.5|7712|7705|7713.5|7706.5|7708.7|7701.7|0
1695297600000|2023-09-21 12:00:00|7712.2|7705.2|7718.5|7711.5|7719.5|7712.5|7710.7|7703.7|0
1695297900000|2023-09-21 12:05:00|7718|7711|7714|7707|7721|7714|7710.5|7703.5|0
1695298200000|2023-09-21 12:10:00|7714.5|7707.5|7708.7|7701.7|7715|7708|7707.2|7700.2|0
1695298500000|2023-09-21 12:15:00|7709|7702|7708.5|7701.5|7711|7704|7707.5|7700.5|0
1695298800000|2023-09-21 12:20:00|7708.2|7701.2|7698.7|7691.7|7708.2|7701.2|7697.5|7690.5|0
1695299100000|2023-09-21 12:25:00|7699|7692|7704.2|7697.2|7704.2|7697.2|7697.5|7690.5|0
1695299400000|2023-09-21 12:30:00|7702.2|7695.2|7698.5|7691.5|7704.7|7697.7|7697|7690|0
1695299700000|2023-09-21 12:35:00|7698.2|7691.2|7698|7691|7701.7|7694.7|7696.2|7689.2|0
1695300000000|2023-09-21 12:40:00|7698.5|7691.5|7697|7690|7703|7696|7696|7689|0
1695300300000|2023-09-21 12:45:00|7697.5|7690.5|7701.5|7694.5|7703.5|7696.5|7694.5|7687.5|0
1695300600000|2023-09-21 12:50:00|7701.2|7694.2|7707|7700|7707|7700|7699.5|7692.5|0
1695300900000|2023-09-21 12:55:00|7706.5|7699.5|7718.2|7711.2|7718.2|7711.2|7706.5|7699.5|0
1695301200000|2023-09-21 13:00:00|7718.7|7711.7|7722|7715|7725.5|7718.5|7716|7709|0
1695301500000|2023-09-21 13:05:00|7722.2|7715.2|7728.7|7721.7|7729.5|7722.5|7719.5|7712.5|0
1695301800000|2023-09-21 13:10:00|7729|7722|7725|7718|7731|7724|7725|7718|0
1695302100000|2023-09-21 13:15:00|7724.7|7717.7|7725.2|7718.2|7730|7723|7721.7|7714.7|0
1695302400000|2023-09-21 13:20:00|7725.5|7718.5|7727|7720|7727.5|7720.5|7721.5|7714.5|0
1695302700000|2023-09-21 13:25:00|7727.5|7720.5|7732.2|7725.2|7733|7726|7726.7|7719.7|0
1695303000000|2023-09-21 13:30:00|7732|7725|7727|7720|7735|7728|7726.7|7719.7|0
1695303300000|2023-09-21 13:35:00|7726.5|7719.5|7717.5|7710.5|7730|7723|7716.2|7709.2|0
1695303600000|2023-09-21 13:40:00|7718|7711|7718.5|7711.5|7722|7715|7715.5|7708.5|0
1695303900000|2023-09-21 13:45:00|7718|7711|7718.5|7711.5|7722|7715|7715.7|7708.7|0
1695304200000|2023-09-21 13:50:00|7718.2|7711.2|7724.7|7717.7|7725|7718|7718|7711|0
1695304500000|2023-09-21 13:55:00|7724.2|7717.2|7716|7709|7724.2|7717.2|7715.5|7708.5|0
1695304800000|2023-09-21 14:00:00|7716.5|7709.5|7710|7703|7718.5|7711.5|7709.7|7702.7|0
1695305100000|2023-09-21 14:05:00|7709.5|7702.5|7715.7|7708.7|7715.7|7708.7|7705.5|7698.5|0
1695305400000|2023-09-21 14:10:00|7716.6|7709.6|7717.3|7710.3|7722.1|7715.1|7716.1|7709.1|0
1695305700000|2023-09-21 14:15:00|7717.6|7710.6|7723.1|7716.1|7724.6|7717.6|7716.6|7709.6|0
1695306000000|2023-09-21 14:20:00|7722.8|7715.8|7722.6|7715.6|7725.1|7718.1|7722.1|7715.1|0
1695306300000|2023-09-21 14:25:00|7723.1|7716.1|7720.3|7713.3|7724.6|7717.6|7719.1|7712.1|0
1695306600000|2023-09-21 14:30:00|7720.1|7713.1|7719.6|7712.6|7721.6|7714.6|7716.6|7709.6|0
1695306900000|2023-09-21 14:35:00|7720.3|7713.3|7713.8|7706.8|7721.1|7714.1|7709.8|7702.8|0
1695307200000|2023-09-21 14:40:00|7714.1|7707.1|7706.1|7699.1|7716.6|7709.6|7706.1|7699.1|0
1695307500000|2023-09-21 14:45:00|7706.6|7699.6|7703.1|7696.1|7708.1|7701.1|7702.6|7695.6|0
1695307800000|2023-09-21 14:50:00|7702.6|7695.6|7693.6|7686.6|7702.6|7695.6|7693.6|7686.6|0
1695308100000|2023-09-21 14:55:00|7693.1|7686.1|7691.6|7684.6|7694.3|7687.3|7689.3|7682.3|0
1695308400000|2023-09-21 15:00:00|7691.1|7684.1|7690.1|7683.1|7692.6|7685.6|7688.1|7681.1|0
1695308700000|2023-09-21 15:05:00|7690.3|7683.3|7686.1|7679.1|7692.6|7685.6|7685.8|7678.8|0
1695309000000|2023-09-21 15:10:00|7685.6|7678.6|7682.3|7675.3|7686.3|7679.3|7681.6|7674.6|0
1695309300000|2023-09-21 15:15:00|7682.6|7675.6|7686.1|7679.1|7686.8|7679.8|7680.1|7673.1|0
1695309600000|2023-09-21 15:20:00|7686.3|7679.3|7682.1|7675.1|7686.6|7679.6|7680.1|7673.1|0
1695309900000|2023-09-21 15:25:00|7681.8|7674.8|7683.6|7676.6|7685.6|7678.6|7681.1|7674.1|0
1695310200000|2023-09-21 15:30:00|7684.1|7677.1|7681.6|7674.6|7686.6|7679.6|7677.6|7670.6|0
1695310500000|2023-09-21 15:35:00|7681.8|7674.8|7679.1|7672.1|7686.1|7679.1|7674.1|7667.1|0
1695310800000|2023-09-21 15:40:00|7679.6|7672.6|7679.3|7672.3|7679.6|7672.6|7674.6|7667.6|0
1695311100000|2023-09-21 15:45:00|7679.1|7672.1|7679.8|7672.8|7681.6|7674.6|7678.1|7671.1|0
1695311400000|2023-09-21 15:50:00|7680.1|7673.1|7677.6|7670.6|7682.8|7675.8|7677.6|7670.6|0
1695311700000|2023-09-21 15:55:00|7678.1|7671.1|7674.6|7667.6|7679.6|7672.6|7674.1|7667.1|0
1695312000000|2023-09-21 16:00:00|7674.8|7667.8|7672.3|7665.3|7675.6|7668.6|7671.1|7664.1|0
1695312300000|2023-09-21 16:05:00|7672.6|7665.6|7675.6|7668.6|7676.1|7669.1|7671.6|7664.6|0
1695312600000|2023-09-21 16:10:00|7675.3|7668.3|7672.6|7665.6|7675.8|7668.8|7671.6|7664.6|0
1695312900000|2023-09-21 16:15:00|7672.3|7665.3|7676.1|7669.1|7676.3|7669.3|7671.6|7664.6|0
1695313200000|2023-09-21 16:20:00|7675.8|7668.8|7675.1|7668.1|7677.1|7670.1|7675.1|7668.1|0
1695313500000|2023-09-21 16:25:00|7674.6|7667.6|7675.3|7668.3|7676.1|7669.1|7674.1|7667.1|0
1695313800000|2023-09-21 16:30:00|7675.6|7668.6|7678.6|7671.6|7679.8|7672.8|7674.1|7667.1|0
1695314100000|2023-09-21 16:35:00|7678.8|7671.8|7677.1|7670.1|7679.1|7672.1|7675.1|7668.1|0
1695314400000|2023-09-21 16:40:00|7677.3|7670.3|7676.1|7669.1|7679.1|7672.1|7674.8|7667.8|0
1695314700000|2023-09-21 16:45:00|7676.3|7669.3|7678.1|7671.1|7678.6|7671.6|7676.3|7669.3|0
1695315000000|2023-09-21 16:50:00|7678.3|7671.3|7676.3|7669.3|7678.3|7671.3|7675.3|7668.3|0
1695315300000|2023-09-21 16:55:00|7676.6|7669.6|7674.8|7667.8|7676.6|7669.6|7673.6|7666.6|0
1695315600000|2023-09-21 17:00:00|7675.1|7668.1|7675.6|7668.6|7675.6|7668.6|7673.3|7666.3|0
1695315900000|2023-09-21 17:05:00|7675.3|7668.3|7677.1|7670.1|7678.3|7671.3|7675.3|7668.3|0
1695316200000|2023-09-21 17:10:00|7677.6|7670.6|7678.6|7671.6|7679.1|7672.1|7677.1|7670.1|0
1695316500000|2023-09-21 17:15:00|7678.8|7671.8|7682.1|7675.1|7682.6|7675.6|7678.6|7671.6|0
1695316800000|2023-09-21 17:20:00|7682.3|7675.3|7681.6|7674.6|7683.1|7676.1|7680.6|7673.6|0
1695317100000|2023-09-21 17:25:00|7681.8|7674.8|7682.3|7675.3|7684.6|7677.6|7681.6|7674.6|0
1695317400000|2023-09-21 17:30:00|7682.6|7675.6|7683.6|7676.6|7684.1|7677.1|7681.6|7674.6|0
1695317700000|2023-09-21 17:35:00|7684.1|7677.1|7684.8|7677.8|7685.8|7678.8|7683.6|7676.6|0
1695318000000|2023-09-21 17:40:00|7684.6|7677.6|7684.3|7677.3|7686.6|7679.6|7683.1|7676.1|0
1695318300000|2023-09-21 17:45:00|7684.6|7677.6|7683.8|7676.8|7684.6|7677.6|7683.1|7676.1|0
1695318600000|2023-09-21 17:50:00|7684.1|7677.1|7685.6|7678.6|7686.1|7679.1|7683.1|7676.1|0
1695318900000|2023-09-21 17:55:00|7685.3|7678.3|7684.6|7677.6|7685.6|7678.6|7683.6|7676.6|0
1695319200000|2023-09-21 18:00:00|7684.3|7677.3|7681.1|7674.1|7685.1|7678.1|7681.1|7674.1|0
1695319500000|2023-09-21 18:05:00|7680.8|7673.8|7678.8|7671.8|7681.6|7674.6|7678.8|7671.8|0
1695319800000|2023-09-21 18:10:00|7679.1|7672.1|7675.1|7668.1|7679.6|7672.6|7674.1|7667.1|0
1695320100000|2023-09-21 18:15:00|7674.6|7667.6|7674.6|7667.6|7675.6|7668.6|7672.1|7665.1|0
1695320400000|2023-09-21 18:20:00|7674.1|7667.1|7673.6|7666.6|7674.6|7667.6|7672.1|7665.1|0
1695320700000|2023-09-21 18:25:00|7674.1|7667.1|7670.6|7663.6|7674.1|7667.1|7670.3|7663.3|0
1695321000000|2023-09-21 18:30:00|7670.3|7663.3|7668.6|7661.6|7671.6|7664.6|7667.3|7660.3|0
1695321300000|2023-09-21 18:35:00|7668.3|7661.3|7669.3|7662.3|7671.6|7664.6|7667.6|7660.6|0
1695321600000|2023-09-21 18:40:00|7669.1|7662.1|7670.1|7663.1|7670.8|7663.8|7668.6|7661.6|0
1695321900000|2023-09-21 18:45:00|7670.3|7663.3|7669.1|7662.1|7670.6|7663.6|7668.6|7661.6|0
1695322200000|2023-09-21 18:50:00|7669.6|7662.6|7668.6|7661.6|7670.1|7663.1|7667.1|7660.1|0
1695322500000|2023-09-21 18:55:00|7669.1|7662.1|7668.6|7661.6|7669.6|7662.6|7667.1|7660.1|0
1695322800000|2023-09-21 19:00:00|7669.1|7662.1|7669.6|7662.6|7670.1|7663.1|7666.6|7659.6|0
1695323100000|2023-09-21 19:05:00|7669.8|7662.8|7668.8|7661.8|7670.1|7663.1|7668.1|7661.1|0
1695323400000|2023-09-21 19:10:00|7669.1|7662.1|7664.3|7657.3|7670.1|7663.1|7664.1|7657.1|0
1695323700000|2023-09-21 19:15:00|7664.1|7657.1|7664.1|7657.1|7665.3|7658.3|7662.3|7655.3|0
1695324000000|2023-09-21 19:20:00|7663.8|7656.8|7664.3|7657.3|7666.6|7659.6|7663.8|7656.8|0
1695324300000|2023-09-21 19:25:00|7664.6|7657.6|7660.1|7653.1|7665.3|7658.3|7658.6|7651.6|0
1695324600000|2023-09-21 19:30:00|7659.6|7652.6|7658.6|7651.6|7660.6|7653.6|7656.6|7649.6|0
1695324900000|2023-09-21 19:35:00|7658.1|7651.1|7659.1|7652.1|7661.6|7654.6|7658.1|7651.1|0
1695325200000|2023-09-21 19:40:00|7659.3|7652.3|7657.6|7650.6|7660.1|7653.1|7655.8|7648.8|0
1695325500000|2023-09-21 19:45:00|7657.8|7650.8|7652.6|7645.6|7658.6|7651.6|7652.3|7645.3|0
1695325800000|2023-09-21 19:50:00|7652.1|7645.1|7646.1|7639.1|7652.1|7645.1|7645.8|7638.8|0
1695326100000|2023-09-21 19:55:00|7645.8|7638.8|7646.1|7639.1|7646.8|7639.8|7643.8|7636.8|0
1695326400000|2023-09-21 20:00:00|7646.6|7639.6|7643.9|7636.9|7650.2|7643.2|7642.7|7635.7|0
1695326700000|2023-09-21 20:05:00|7643.8|7636.8|7646.3|7639.3|7646.9|7639.9|7643.8|7636.8|0
1695327000000|2023-09-21 20:10:00|7646.5|7639.5|7645.1|7638.1|7647.4|7640.4|7644.7|7637.7|0
1695327300000|2023-09-21 20:15:00|7644.7|7637.7|7643.9|7636.9|7645.8|7638.8|7643.6|7636.6|0
1695327600000|2023-09-21 20:20:00|7643.8|7636.8|7641.6|7634.6|7643.8|7636.8|7641.2|7634.2|0
1695327900000|2023-09-21 20:25:00|7641.7|7634.7|7642.8|7635.8|7642.8|7635.8|7641.3|7634.3|0
1695328200000|2023-09-21 20:30:00|7642.7|7635.7|7644.3|7637.3|7644.3|7637.3|7642.2|7635.2|0
1695328500000|2023-09-21 20:35:00|7644.2|7637.2|7646.8|7639.8|7647.2|7640.2|7644|7637|0
1695328800000|2023-09-21 20:40:00|7646.7|7639.7|7642.5|7635.5|7646.7|7639.7|7642.5|7635.5|0
1695329100000|2023-09-21 20:45:00|7642.4|7635.4|7637.3|7630.3|7642.8|7635.8|7636.9|7629.9|0
1695329400000|2023-09-21 20:50:00|7637.4|7630.4|7637.9|7630.9|7638.5|7631.5|7637.4|7630.4|0
1695329700000|2023-09-21 20:55:00|7637.8|7630.8|7638|7631|7639.7|7632.7|7637.5|7630.5|0
1695330000000|2023-09-21 21:00:00|7638.1|7631.1|7638.4|7631.4|7638.6|7631.6|7637.8|7630.8|0
1695330300000|2023-09-21 21:05:00|7638.3|7631.3|7640.3|7633.3|7640.3|7633.3|7637.9|7630.9|0
1695330600000|2023-09-21 21:10:00|7640.4|7633.4|7640.2|7633.2|7640.5|7633.5|7639.7|7632.7|0
1695330900000|2023-09-21 21:15:00|7640.1|7633.1|7641.4|7634.4|7641.4|7634.4|7639.9|7632.9|0
1695331200000|2023-09-21 21:20:00|7641.5|7634.5|7641.9|7634.9|7641.9|7634.9|7641.1|7634.1|0
1695331500000|2023-09-21 21:25:00|7642|7635|7642.1|7635.1|7642.3|7635.3|7641.8|7634.8|0
1695331800000|2023-09-21 21:30:00|7642|7635|7641.9|7634.9|7642.5|7635.5|7641.9|7634.9|0
1695332100000|2023-09-21 21:35:00|7642|7635|7641.1|7634.1|7642|7635|7641.1|7634.1|0
1695332400000|2023-09-21 21:40:00|7641.2|7634.2|7641.8|7634.8|7641.8|7634.8|7641.2|7634.2|0
1695332700000|2023-09-21 21:45:00|7641.9|7634.9|7642.4|7635.4|7642.6|7635.6|7641.6|7634.6|0
1695333000000|2023-09-21 21:50:00|7642.6|7635.6|7642.4|7635.4|7642.6|7635.6|7641.9|7634.9|0
1695333300000|2023-09-21 21:55:00|7642.5|7635.5|7643.2|7636.2|7643.2|7636.2|7642.5|7635.5|0
1695333600000|2023-09-21 22:00:00|7644.8|7637.8|7645.9|7638.9|7648.1|7641.1|7644.8|7637.8|0
1695333900000|2023-09-21 22:05:00|7646.1|7639.1|7646.3|7639.3|7646.6|7639.6|7645.4|7638.4|0
1695334200000|2023-09-21 22:10:00|7646.4|7639.4|7648.6|7641.6|7648.9|7641.9|7646.4|7639.4|0
1695334500000|2023-09-21 22:15:00|7648.7|7641.7|7649.8|7642.8|7649.8|7642.8|7648.6|7641.6|0
1695334800000|2023-09-21 22:20:00|7649.7|7642.7|7649.5|7642.5|7650.8|7643.8|7649.2|7642.2|0
1695335100000|2023-09-21 22:25:00|7649.4|7642.4|7649.8|7642.8|7649.8|7642.8|7648|7641|0
1695335400000|2023-09-21 22:30:00|7650|7643|7648.7|7641.7|7650.3|7643.3|7648.4|7641.4|0
1695335700000|2023-09-21 22:35:00|7648.6|7641.6|7649.1|7642.1|7649.1|7642.1|7648.4|7641.4|0
1695336000000|2023-09-21 22:40:00|7649|7642|7649.4|7642.4|7649.7|7642.7|7648.8|7641.8|0
1695336300000|2023-09-21 22:45:00|7649.3|7642.3|7648.5|7641.5|7649.3|7642.3|7648.5|7641.5|0
1695336600000|2023-09-21 22:50:00|7648.6|7641.6|7648.7|7641.7|7648.8|7641.8|7648.5|7641.5|0
1695336900000|2023-09-21 22:55:00|7648.8|7641.8|7648.8|7641.8|7649.4|7642.4|7648.8|7641.8|0
1695337200000|2023-09-21 23:00:00|7648.7|7641.7|7647|7640|7649.8|7642.8|7646.8|7639.8|0
1695337500000|2023-09-21 23:05:00|7647.1|7640.1|7652.8|7645.8|7653.4|7646.4|7647.1|7640.1|0
1695337800000|2023-09-21 23:10:00|7652.7|7645.7|7652.6|7645.6|7654.5|7647.5|7652.1|7645.1|0
1695338100000|2023-09-21 23:15:00|7652.5|7645.5|7652.1|7645.1|7652.9|7645.9|7652|7645|0
1695338400000|2023-09-21 23:20:00|7652.6|7645.6|7652.8|7645.8|7653.1|7646.1|7652.2|7645.2|0
1695338700000|2023-09-21 23:25:00|7652.7|7645.7|7652.2|7645.2|7652.8|7645.8|7651.6|7644.6|0
1695339000000|2023-09-21 23:30:00|7652.1|7645.1|7652.2|7645.2|7652.6|7645.6|7652|7645|0
1695339300000|2023-09-21 23:35:00|7652.1|7645.1|7653.5|7646.5|7653.6|7646.6|7652|7645|0
1695339600000|2023-09-21 23:40:00|7653.4|7646.4|7651.9|7644.9|7653.5|7646.5|7650.7|7643.7|0
1695339900000|2023-09-21 23:45:00|7652|7645|7651.1|7644.1|7652|7645|7651.1|7644.1|0
1695340200000|2023-09-21 23:50:00|7651|7644|7648|7641|7651|7644|7647.3|7640.3|0
1695340500000|2023-09-21 23:55:00|7647.8|7640.8|7647.6|7640.6|7648.9|7641.9|7647.3|7640.3|0
1695340800000|2023-09-22 00:00:00|7647.7|7640.7|7640.9|7633.9|7647.9|7640.9|7639.9|7632.9|0
1695341100000|2023-09-22 00:05:00|7640.4|7633.4|7640.6|7633.6|7641.9|7634.9|7639.1|7632.1|0
1695341400000|2023-09-22 00:10:00|7640.4|7633.4|7641.4|7634.4|7641.4|7634.4|7638.6|7631.6|0
1695341700000|2023-09-22 00:15:00|7641.6|7634.6|7640.6|7633.6|7641.6|7634.6|7638.6|7631.6|0
1695342000000|2023-09-22 00:20:00|7641.1|7634.1|7641.6|7634.6|7642.4|7635.4|7639.1|7632.1|0
1695342300000|2023-09-22 00:25:00|7641.4|7634.4|7640.1|7633.1|7641.4|7634.4|7639.4|7632.4|0
1695342600000|2023-09-22 00:30:00|7640.4|7633.4|7641.4|7634.4|7642.6|7635.6|7638.4|7631.4|0
1695342900000|2023-09-22 00:35:00|7641.6|7634.6|7643.6|7636.6|7645.1|7638.1|7639.1|7632.1|0
1695343200000|2023-09-22 00:40:00|7643.1|7636.1|7642.6|7635.6|7644.6|7637.6|7642.1|7635.1|0
1695343500000|2023-09-22 00:45:00|7641.9|7634.9|7644.1|7637.1|7644.1|7637.1|7641.9|7634.9|0
1695343800000|2023-09-22 00:50:00|7644.4|7637.4|7648.4|7641.4|7648.4|7641.4|7644.4|7637.4|0
1695344100000|2023-09-22 00:55:00|7648.6|7641.6|7649.6|7642.6|7650.1|7643.1|7647.6|7640.6|0
1695344400000|2023-09-22 01:00:00|7649.1|7642.1|7646.6|7639.6|7649.6|7642.6|7645.6|7638.6|0
1695344700000|2023-09-22 01:05:00|7646.4|7639.4|7646.6|7639.6|7648.1|7641.1|7644.6|7637.6|0
1695345000000|2023-09-22 01:10:00|7646.9|7639.9|7646.9|7639.9|7647.6|7640.6|7645.6|7638.6|0
1695345300000|2023-09-22 01:15:00|7646.6|7639.6|7648.1|7641.1|7649.6|7642.6|7645.9|7638.9|0
1695345600000|2023-09-22 01:20:00|7647.9|7640.9|7650.6|7643.6|7651.6|7644.6|7645.6|7638.6|0
1695345900000|2023-09-22 01:25:00|7650.4|7643.4|7650.1|7643.1|7651.1|7644.1|7648.1|7641.1|0
1695346200000|2023-09-22 01:30:00|7649.4|7642.4|7650.1|7643.1|7652.1|7645.1|7647.9|7640.9|0
1695346500000|2023-09-22 01:35:00|7650.4|7643.4|7648.9|7641.9|7650.9|7643.9|7647.6|7640.6|0
1695346800000|2023-09-22 01:40:00|7648.6|7641.6|7647.9|7640.9|7651.6|7644.6|7647.9|7640.9|0
1695347100000|2023-09-22 01:45:00|7648.1|7641.1|7652.1|7645.1|7652.1|7645.1|7648.1|7641.1|0
1695347400000|2023-09-22 01:50:00|7651.9|7644.9|7649.6|7642.6|7651.9|7644.9|7648.6|7641.6|0
1695347700000|2023-09-22 01:55:00|7649.9|7642.9|7650.4|7643.4|7650.9|7643.9|7648.6|7641.6|0
1695348000000|2023-09-22 02:00:00|7650.6|7643.6|7649.4|7642.4|7652.1|7645.1|7649.4|7642.4|0
1695348300000|2023-09-22 02:05:00|7649.1|7642.1|7653.4|7646.4|7653.4|7646.4|7648.9|7641.9|0
1695348600000|2023-09-22 02:10:00|7653.1|7646.1|7654.6|7647.6|7655.1|7648.1|7651.6|7644.6|0
1695348900000|2023-09-22 02:15:00|7654.4|7647.4|7656.4|7649.4|7657.1|7650.1|7654.4|7647.4|0
1695349200000|2023-09-22 02:20:00|7656.1|7649.1|7657.1|7650.1|7657.9|7650.9|7655.1|7648.1|0
1695349500000|2023-09-22 02:25:00|7656.9|7649.9|7657.6|7650.6|7658.4|7651.4|7656.4|7649.4|0
1695349800000|2023-09-22 02:30:00|7657.4|7650.4|7657.4|7650.4|7658.4|7651.4|7656.4|7649.4|0
1695350100000|2023-09-22 02:35:00|7657.6|7650.6|7658.1|7651.1|7658.6|7651.6|7657.1|7650.1|0
1695350400000|2023-09-22 02:40:00|7657.6|7650.6|7657.4|7650.4|7658.1|7651.1|7656.1|7649.1|0
1695350700000|2023-09-22 02:45:00|7657.6|7650.6|7657.1|7650.1|7658.6|7651.6|7655.6|7648.6|0
1695351000000|2023-09-22 02:50:00|7657.6|7650.6|7656.6|7649.6|7659.6|7652.6|7654.6|7647.6|0
1695351300000|2023-09-22 02:55:00|7657.4|7650.4|7656.6|7649.6|7658.4|7651.4|7654.9|7647.9|0
1695351600000|2023-09-22 03:00:00|7656.4|7649.4|7657.6|7650.6|7658.1|7651.1|7654.6|7647.6|0
1695351900000|2023-09-22 03:05:00|7657.9|7650.9|7658.1|7651.1|7658.9|7651.9|7656.1|7649.1|0
1695352200000|2023-09-22 03:10:00|7658.4|7651.4|7661.6|7654.6|7663.1|7656.1|7657.9|7650.9|0
1695352500000|2023-09-22 03:15:00|7661.9|7654.9|7662.6|7655.6|7663.1|7656.1|7661.1|7654.1|0
1695352800000|2023-09-22 03:20:00|7662.9|7655.9|7662.1|7655.1|7663.1|7656.1|7660.6|7653.6|0
1695353100000|2023-09-22 03:25:00|7661.9|7654.9|7662.6|7655.6|7663.1|7656.1|7661.6|7654.6|0
1695353400000|2023-09-22 03:30:00|7662.9|7655.9|7665.1|7658.1|7665.6|7658.6|7662.4|7655.4|0
1695353700000|2023-09-22 03:35:00|7664.9|7657.9|7667.6|7660.6|7668.9|7661.9|7663.6|7656.6|0
1695354000000|2023-09-22 03:40:00|7667.4|7660.4|7667.1|7660.1|7668.1|7661.1|7666.9|7659.9|0
1695354300000|2023-09-22 03:45:00|7666.9|7659.9|7666.6|7659.6|7667.1|7660.1|7665.1|7658.1|0
1695354600000|2023-09-22 03:50:00|7666.9|7659.9|7668.1|7661.1|7669.1|7662.1|7665.6|7658.6|0
1695354900000|2023-09-22 03:55:00|7668.4|7661.4|7668.9|7661.9|7670.4|7663.4|7668.1|7661.1|0
1695355200000|2023-09-22 04:00:00|7669.1|7662.1|7669.6|7662.6|7670.1|7663.1|7667.9|7660.9|0
1695355500000|2023-09-22 04:05:00|7670.1|7663.1|7671.6|7664.6|7672.1|7665.1|7669.6|7662.6|0
1695355800000|2023-09-22 04:10:00|7671.4|7664.4|7672.1|7665.1|7672.9|7665.9|7671.1|7664.1|0
1695356100000|2023-09-22 04:15:00|7671.9|7664.9|7670.9|7663.9|7672.1|7665.1|7670.6|7663.6|0
1695356400000|2023-09-22 04:20:00|7671.1|7664.1|7670.1|7663.1|7671.1|7664.1|7669.6|7662.6|0
1695356700000|2023-09-22 04:25:00|7670.4|7663.4|7670.1|7663.1|7670.6|7663.6|7670.1|7663.1|0
1695357000000|2023-09-22 04:30:00|7669.9|7662.9|7668.9|7661.9|7670.1|7663.1|7667.4|7660.4|0
1695357300000|2023-09-22 04:35:00|7668.1|7661.1|7668.1|7661.1|7669.4|7662.4|7667.6|7660.6|0
1695357600000|2023-09-22 04:40:00|7668.4|7661.4|7667.1|7660.1|7668.6|7661.6|7666.1|7659.1|0
1695357900000|2023-09-22 04:45:00|7666.4|7659.4|7666.6|7659.6|7667.9|7660.9|7665.9|7658.9|0
1695358200000|2023-09-22 04:50:00|7666.9|7659.9|7669.1|7662.1|7669.4|7662.4|7666.1|7659.1|0
1695358500000|2023-09-22 04:55:00|7668.9|7661.9|7669.1|7662.1|7669.6|7662.6|7668.1|7661.1|0
1695358800000|2023-09-22 05:00:00|7668.6|7661.6|7668.1|7661.1|7669.1|7662.1|7666.4|7659.4|0
1695359100000|2023-09-22 05:05:00|7667.9|7660.9|7670.6|7663.6|7671.4|7664.4|7667.6|7660.6|0
1695359400000|2023-09-22 05:10:00|7670.9|7663.9|7668.1|7661.1|7671.1|7664.1|7668.1|7661.1|0
1695359700000|2023-09-22 05:15:00|7668.4|7661.4|7668.1|7661.1|7670.6|7663.6|7667.9|7660.9|0
1695360000000|2023-09-22 05:20:00|7667.9|7660.9|7670.1|7663.1|7670.1|7663.1|7667.1|7660.1|0
1695360300000|2023-09-22 05:25:00|7669.9|7662.9|7668.6|7661.6|7670.1|7663.1|7668.6|7661.6|0
1695360600000|2023-09-22 05:30:00|7668.9|7661.9|7667.6|7660.6|7669.4|7662.4|7667.1|7660.1|0
1695360900000|2023-09-22 05:35:00|7667.9|7660.9|7668.1|7661.1|7668.6|7661.6|7667.1|7660.1|0
1695361200000|2023-09-22 05:40:00|7667.9|7660.9|7673.1|7666.1|7673.1|7666.1|7667.9|7660.9|0
1695361500000|2023-09-22 05:45:00|7672.6|7665.6|7674.1|7667.1|7675.1|7668.1|7672.6|7665.6|0
1695361800000|2023-09-22 05:50:00|7673.9|7666.9|7671.6|7664.6|7674.1|7667.1|7670.6|7663.6|0
1695362100000|2023-09-22 05:55:00|7671.4|7664.4|7670.9|7663.9|7673.1|7666.1|7669.9|7662.9|0
1695362400000|2023-09-22 06:00:00|7670.6|7663.6|7671.6|7664.6|7674.6|7667.6|7666.9|7659.9|0
1695362700000|2023-09-22 06:05:00|7671.4|7664.4|7678.6|7671.6|7678.9|7671.9|7671.1|7664.1|0
1695363000000|2023-09-22 06:10:00|7678.4|7671.4|7675.1|7668.1|7678.4|7671.4|7673.4|7666.4|0
1695363300000|2023-09-22 06:15:00|7674.1|7667.1|7670.1|7663.1|7674.9|7667.9|7670.1|7663.1|0
1695363600000|2023-09-22 06:20:00|7670.4|7663.4|7669.1|7662.1|7671.6|7664.6|7666.6|7659.6|0
1695363900000|2023-09-22 06:25:00|7669.4|7662.4|7672.9|7665.9|7673.4|7666.4|7667.6|7660.6|0
1695364200000|2023-09-22 06:30:00|7672.6|7665.6|7677.6|7670.6|7678.6|7671.6|7672.6|7665.6|0
1695364500000|2023-09-22 06:35:00|7677.9|7670.9|7676.6|7669.6|7679.4|7672.4|7676.4|7669.4|0
1695364800000|2023-09-22 06:40:00|7676.9|7669.9|7677.1|7670.1|7678.6|7671.6|7674.6|7667.6|0
1695365100000|2023-09-22 06:45:00|7677.4|7670.4|7675.6|7668.6|7679.6|7672.6|7675.6|7668.6|0
1695365400000|2023-09-22 06:50:00|7675.4|7668.4|7670.4|7663.4|7675.4|7668.4|7667.9|7660.9|0
1695365700000|2023-09-22 06:55:00|7670.6|7663.6|7664.4|7657.4|7672.4|7665.4|7664.4|7657.4|0
1695366000000|2023-09-22 07:00:00|7662.9|7655.9|7660.6|7653.6|7662.9|7655.9|7640.9|7633.9|0
1695366300000|2023-09-22 07:05:00|7661.9|7654.9|7665|7658|7668.4|7661.4|7656.9|7649.9|0
1695366600000|2023-09-22 07:10:00|7664.3|7657.3|7673.5|7666.5|7673.5|7666.5|7661.3|7654.3|0
1695366900000|2023-09-22 07:15:00|7673.8|7666.8|7694.5|7687.5|7695.8|7688.8|7673|7666|0
1695367200000|2023-09-22 07:20:00|7695|7688|7682.3|7675.3|7695.8|7688.8|7680|7673|0
1695367500000|2023-09-22 07:25:00|7682.8|7675.8|7682|7675|7682.8|7675.8|7671.3|7664.3|0
1695367800000|2023-09-22 07:30:00|7681.5|7674.5|7679|7672|7691.5|7684.5|7679|7672|0
1695368100000|2023-09-22 07:35:00|7680|7673|7671.5|7664.5|7683.5|7676.5|7671.5|7664.5|0
1695368400000|2023-09-22 07:40:00|7671.4|7664.4|7685.6|7678.6|7686.9|7679.9|7668.9|7661.9|0
1695368700000|2023-09-22 07:45:00|7685.9|7678.9|7696.9|7689.9|7697.1|7690.1|7685.9|7678.9|0
1695369000000|2023-09-22 07:50:00|7696.1|7689.1|7693.4|7686.4|7697.4|7690.4|7691.1|7684.1|0
1695369300000|2023-09-22 07:55:00|7692.9|7685.9|7683.9|7676.9|7693.9|7686.9|7683.1|7676.1|0
1695369600000|2023-09-22 08:00:00|7683.6|7676.6|7682.6|7675.6|7683.9|7676.9|7672.9|7665.9|0
1695369900000|2023-09-22 08:05:00|7682.9|7675.9|7675.1|7668.1|7683.4|7676.4|7670.1|7663.1|0
1695370200000|2023-09-22 08:10:00|7674.1|7667.1|7685.1|7678.1|7686.9|7679.9|7671.9|7664.9|0
1695370500000|2023-09-22 08:15:00|7685.4|7678.4|7696.4|7689.4|7697.6|7690.6|7685.4|7678.4|0
1695370800000|2023-09-22 08:20:00|7696.6|7689.6|7692.9|7685.9|7698.9|7691.9|7688.6|7681.6|0
1695371100000|2023-09-22 08:25:00|7693.1|7686.1|7692.1|7685.1|7693.1|7686.1|7686.6|7679.6|0
1695371400000|2023-09-22 08:30:00|7694.1|7687.1|7701.1|7694.1|7706.6|7699.6|7690.1|7683.1|0
1695371700000|2023-09-22 08:35:00|7699.6|7692.6|7708.6|7701.6|7708.9|7701.9|7698.6|7691.6|0
1695372000000|2023-09-22 08:40:00|7709.1|7702.1|7712.6|7705.6|7713.9|7706.9|7707.1|7700.1|0
1695372300000|2023-09-22 08:45:00|7712.9|7705.9|7701.6|7694.6|7712.9|7705.9|7700.4|7693.4|0
1695372600000|2023-09-22 08:50:00|7701.9|7694.9|7707.4|7700.4|7708.1|7701.1|7700.1|7693.1|0
1695372900000|2023-09-22 08:55:00|7707.6|7700.6|7707.1|7700.1|7709.9|7702.9|7703.1|7696.1|0
1695373200000|2023-09-22 09:00:00|7706.6|7699.6|7704.1|7697.1|7711.9|7704.9|7703.9|7696.9|0
1695373500000|2023-09-22 09:05:00|7703.9|7696.9|7707.9|7700.9|7710.4|7703.4|7702.4|7695.4|0
1695373800000|2023-09-22 09:10:00|7707.4|7700.4|7710.1|7703.1|7712.9|7705.9|7704.6|7697.6|0
1695374100000|2023-09-22 09:15:00|7710.4|7703.4|7712.4|7705.4|7713.9|7706.9|7707.4|7700.4|0
1695374400000|2023-09-22 09:20:00|7712.6|7705.6|7713.9|7706.9|7715.9|7708.9|7710.1|7703.1|0
1695374700000|2023-09-22 09:25:00|7713.4|7706.4|7714.4|7707.4|7719.9|7712.9|7712.4|7705.4|0
1695375000000|2023-09-22 09:30:00|7713.9|7706.9|7714.4|7707.4|7716.9|7709.9|7709.6|7702.6|0
1695375300000|2023-09-22 09:35:00|7714.1|7707.1|7720.9|7713.9|7722.4|7715.4|7713.9|7706.9|0
1695375600000|2023-09-22 09:40:00|7721.4|7714.4|7721.4|7714.4|7723.6|7716.6|7719.9|7712.9|0
1695375900000|2023-09-22 09:45:00|7722.1|7715.1|7726.1|7719.1|7727.9|7720.9|7721.9|7714.9|0
1695376200000|2023-09-22 09:50:00|7726.4|7719.4|7725.4|7718.4|7729.1|7722.1|7724.1|7717.1|0
1695376500000|2023-09-22 09:55:00|7725.9|7718.9|7726.4|7719.4|7726.9|7719.9|7724.4|7717.4|0
1695376800000|2023-09-22 10:00:00|7727.4|7720.4|7725.9|7718.9|7728.9|7721.9|7724.9|7717.9|0
1695377100000|2023-09-22 10:05:00|7726.1|7719.1|7730.9|7723.9|7732.9|7725.9|7725.9|7718.9|0
1695377400000|2023-09-22 10:10:00|7730.6|7723.6|7730.1|7723.1|7730.9|7723.9|7727.9|7720.9|0
1695377700000|2023-09-22 10:15:00|7729.9|7722.9|7729.4|7722.4|7730.9|7723.9|7725.9|7718.9|0
1695378000000|2023-09-22 10:20:00|7729.1|7722.1|7728.4|7721.4|7729.6|7722.6|7726.9|7719.9|0
1695378300000|2023-09-22 10:25:00|7728.9|7721.9|7730.6|7723.6|7731.4|7724.4|7726.4|7719.4|0
1695378600000|2023-09-22 10:30:00|7730.9|7723.9|7729.4|7722.4|7731.4|7724.4|7726.9|7719.9|0
1695378900000|2023-09-22 10:35:00|7729.9|7722.9|7731.4|7724.4|7732.9|7725.9|7728.9|7721.9|0
1695379200000|2023-09-22 10:40:00|7731.1|7724.1|7734.4|7727.4|7735.9|7728.9|7729.4|7722.4|0
1695379500000|2023-09-22 10:45:00|7734.6|7727.6|7735.6|7728.6|7735.9|7728.9|7732.9|7725.9|0
1695379800000|2023-09-22 10:50:00|7735.9|7728.9|7736.1|7729.1|7739.9|7732.9|7734.9|7727.9|0
1695380100000|2023-09-22 10:55:00|7735.9|7728.9|7736.6|7729.6|7737.4|7730.4|7732.9|7725.9|0
1695380400000|2023-09-22 11:00:00|7736.4|7729.4|7724.1|7717.1|7737.9|7730.9|7724.1|7717.1|0
1695380700000|2023-09-22 11:05:00|7724.4|7717.4|7726.4|7719.4|7728.6|7721.6|7719.9|7712.9|0
1695381000000|2023-09-22 11:10:00|7726.1|7719.1|7727.9|7720.9|7728.9|7721.9|7723.4|7716.4|0
1695381300000|2023-09-22 11:15:00|7727.6|7720.6|7733.4|7726.4|7733.9|7726.9|7725.4|7718.4|0
1695381600000|2023-09-22 11:20:00|7732.9|7725.9|7733.6|7726.6|7733.6|7726.6|7729.4|7722.4|0
1695381900000|2023-09-22 11:25:00|7733.9|7726.9|7727.4|7720.4|7733.9|7726.9|7726.9|7719.9|0
1695382200000|2023-09-22 11:30:00|7727.9|7720.9|7723.6|7716.6|7728.9|7721.9|7723.6|7716.6|0
1695382500000|2023-09-22 11:35:00|7723.9|7716.9|7723.4|7716.4|7725.4|7718.4|7721.4|7714.4|0
1695382800000|2023-09-22 11:40:00|7723.8|7716.8|7721.8|7714.8|7725|7718|7721.5|7714.5|0
1695383100000|2023-09-22 11:45:00|7722.3|7715.3|7723|7716|7724|7717|7718.5|7711.5|0
1695383400000|2023-09-22 11:50:00|7723.3|7716.3|7727.5|7720.5|7729|7722|7722.8|7715.8|0
1695383700000|2023-09-22 11:55:00|7727.8|7720.8|7726.8|7719.8|7729|7722|7726|7719|0
1695384000000|2023-09-22 12:00:00|7727|7720|7730.8|7723.8|7734.5|7727.5|7727|7720|0
1695384300000|2023-09-22 12:05:00|7730.3|7723.3|7728.3|7721.3|7732.5|7725.5|7726.5|7719.5|0
1695384600000|2023-09-22 12:10:00|7728|7721|7731.8|7724.8|7733.3|7726.3|7726.3|7719.3|0
1695384900000|2023-09-22 12:15:00|7732|7725|7729.8|7722.8|7732.5|7725.5|7727.8|7720.8|0
1695385200000|2023-09-22 12:20:00|7730.3|7723.3|7733.5|7726.5|7734.3|7727.3|7729.8|7722.8|0
1695385500000|2023-09-22 12:25:00|7734.3|7727.3|7734.5|7727.5|7738.3|7731.3|7734|7727|0
1695385800000|2023-09-22 12:30:00|7734.8|7727.8|7730.8|7723.8|7738|7731|7730.3|7723.3|0
1695386100000|2023-09-22 12:35:00|7730.5|7723.5|7733|7726|7733.8|7726.8|7728.3|7721.3|0
1695386400000|2023-09-22 12:40:00|7733.3|7726.3|7731.5|7724.5|7733.3|7726.3|7728.8|7721.8|0
1695386700000|2023-09-22 12:45:00|7731.8|7724.8|7730.8|7723.8|7733.3|7726.3|7730.3|7723.3|0
1695387000000|2023-09-22 12:50:00|7730.3|7723.3|7725.5|7718.5|7730.3|7723.3|7724.8|7717.8|0
1695387300000|2023-09-22 12:55:00|7725.3|7718.3|7723.3|7716.3|7726.5|7719.5|7722.3|7715.3|0
1695387600000|2023-09-22 13:00:00|7723.8|7716.8|7722.3|7715.3|7726.8|7719.8|7722.3|7715.3|0
1695387900000|2023-09-22 13:05:00|7722.5|7715.5|7718.3|7711.3|7723.8|7716.8|7718.3|7711.3|0
1695388200000|2023-09-22 13:10:00|7718|7711|7709.3|7702.3|7718.3|7711.3|7706.3|7699.3|0
1695388500000|2023-09-22 13:15:00|7709.8|7702.8|7715.3|7708.3|7719.8|7712.8|7709|7702|0
1695388800000|2023-09-22 13:20:00|7714.8|7707.8|7712.5|7705.5|7715.3|7708.3|7709.8|7702.8|0
1695389100000|2023-09-22 13:25:00|7712.3|7705.3|7709.5|7702.5|7713.3|7706.3|7707|7700|0
1695389400000|2023-09-22 13:30:00|7709.3|7702.3|7706.3|7699.3|7714.3|7707.3|7703.8|7696.8|0
1695389700000|2023-09-22 13:35:00|7705.8|7698.8|7712.3|7705.3|7713.8|7706.8|7705.3|7698.3|0
1695390000000|2023-09-22 13:40:00|7712|7705|7700|7693|7712|7705|7698.5|7691.5|0
1695390300000|2023-09-22 13:45:00|7699.5|7692.5|7696.8|7689.8|7702.3|7695.3|7694.3|7687.3|0
1695390600000|2023-09-22 13:50:00|7696.5|7689.5|7686|7679|7698.8|7691.8|7683.8|7676.8|0
1695390900000|2023-09-22 13:55:00|7686.3|7679.3|7701.3|7694.3|7701.8|7694.8|7684.3|7677.3|0
1695391200000|2023-09-22 14:00:00|7699.8|7692.8|7704.3|7697.3|7708.5|7701.5|7698.3|7691.3|0
1695391500000|2023-09-22 14:05:00|7704|7697|7710.8|7703.8|7715|7708|7703.8|7696.8|0
1695391800000|2023-09-22 14:10:00|7711.1|7704.1|7708.1|7701.1|7713.3|7706.3|7707.6|7700.6|0
1695392100000|2023-09-22 14:15:00|7707.8|7700.8|7703.1|7696.1|7707.8|7700.8|7701.6|7694.6|0
1695392400000|2023-09-22 14:20:00|7703.3|7696.3|7710.6|7703.6|7712.1|7705.1|7703.1|7696.1|0
1695392700000|2023-09-22 14:25:00|7710.8|7703.8|7705.3|7698.3|7710.8|7703.8|7705.3|7698.3|0
1695393000000|2023-09-22 14:30:00|7704.6|7697.6|7714.6|7707.6|7714.6|7707.6|7704.6|7697.6|0
1695393300000|2023-09-22 14:35:00|7715.1|7708.1|7710.1|7703.1|7715.1|7708.1|7708.1|7701.1|0
1695393600000|2023-09-22 14:40:00|7709.8|7702.8|7705.1|7698.1|7710.1|7703.1|7704.8|7697.8|0
1695393900000|2023-09-22 14:45:00|7704.6|7697.6|7698.8|7691.8|7706.1|7699.1|7698.8|7691.8|0
1695394200000|2023-09-22 14:50:00|7698.6|7691.6|7699.1|7692.1|7700.1|7693.1|7695.1|7688.1|0
1695394500000|2023-09-22 14:55:00|7699.3|7692.3|7699.3|7692.3|7702.3|7695.3|7698.8|7691.8|0
1695394800000|2023-09-22 15:00:00|7699.6|7692.6|7683.8|7676.8|7699.6|7692.6|7683.1|7676.1|0
1695395100000|2023-09-22 15:05:00|7684.1|7677.1|7682.6|7675.6|7685.8|7678.8|7678.1|7671.1|0
1695395400000|2023-09-22 15:10:00|7683.3|7676.3|7676.8|7669.8|7684.6|7677.6|7676.8|7669.8|0
1695395700000|2023-09-22 15:15:00|7676.6|7669.6|7682.1|7675.1|7685.6|7678.6|7676.3|7669.3|0
1695396000000|2023-09-22 15:20:00|7682.6|7675.6|7688.1|7681.1|7688.3|7681.3|7682.6|7675.6|0
1695396300000|2023-09-22 15:25:00|7688.8|7681.8|7696.3|7689.3|7696.6|7689.6|7688.1|7681.1|0
1695396600000|2023-09-22 15:30:00|7695.6|7688.6|7688.1|7681.1|7696.1|7689.1|7686.1|7679.1|0
1695396900000|2023-09-22 15:35:00|7688.6|7681.6|7678.1|7671.1|7688.6|7681.6|7675.1|7668.1|0
1695397200000|2023-09-22 15:40:00|7677.8|7670.8|7677.1|7670.1|7682.6|7675.6|7676.1|7669.1|0
1695397500000|2023-09-22 15:45:00|7677.3|7670.3|7677.8|7670.8|7682.3|7675.3|7677.3|7670.3|0
1695397800000|2023-09-22 15:50:00|7678.1|7671.1|7675.6|7668.6|7679.1|7672.1|7673.1|7666.1|0
1695398100000|2023-09-22 15:55:00|7675.8|7668.8|7676.1|7669.1|7677.8|7670.8|7674.1|7667.1|0
1695398400000|2023-09-22 16:00:00|7675.6|7668.6|7673.1|7666.1|7676.1|7669.1|7673.1|7666.1|0
1695398700000|2023-09-22 16:05:00|7672.6|7665.6|7671.6|7664.6|7673.8|7666.8|7669.8|7662.8|0
1695399000000|2023-09-22 16:10:00|7671.3|7664.3|7672.3|7665.3|7673.8|7666.8|7670.1|7663.1|0
1695399300000|2023-09-22 16:15:00|7672.1|7665.1|7677.1|7670.1|7677.6|7670.6|7671.8|7664.8|0
1695399600000|2023-09-22 16:20:00|7677.6|7670.6|7679.1|7672.1|7679.6|7672.6|7676.1|7669.1|0
1695399900000|2023-09-22 16:25:00|7678.6|7671.6|7677.3|7670.3|7679.6|7672.6|7676.1|7669.1|0
1695400200000|2023-09-22 16:30:00|7677.1|7670.1|7681.1|7674.1|7681.3|7674.3|7677.1|7670.1|0
1695400500000|2023-09-22 16:35:00|7680.6|7673.6|7683.6|7676.6|7683.8|7676.8|7680.3|7673.3|0
1695400800000|2023-09-22 16:40:00|7683.8|7676.8|7683.6|7676.6|7684.6|7677.6|7682.8|7675.8|0
1695401100000|2023-09-22 16:45:00|7683.3|7676.3|7683.6|7676.6|7684.1|7677.1|7682.6|7675.6|0
1695401400000|2023-09-22 16:50:00|7684.1|7677.1|7683.1|7676.1|7684.8|7677.8|7682.8|7675.8|0
1695401700000|2023-09-22 16:55:00|7683.3|7676.3|7682.1|7675.1|7685.1|7678.1|7681.8|7674.8|0
1695402000000|2023-09-22 17:00:00|7682.6|7675.6|7682.1|7675.1|7682.6|7675.6|7680.6|7673.6|0
1695402300000|2023-09-22 17:05:00|7681.6|7674.6|7678.6|7671.6|7682.6|7675.6|7678.3|7671.3|0
1695402600000|2023-09-22 17:10:00|7678.3|7671.3|7677.8|7670.8|7679.6|7672.6|7676.8|7669.8|0
1695402900000|2023-09-22 17:15:00|7678.1|7671.1|7675.6|7668.6|7678.1|7671.1|7675.1|7668.1|0
1695403200000|2023-09-22 17:20:00|7675.3|7668.3|7670.3|7663.3|7675.6|7668.6|7668.8|7661.8|0
1695403500000|2023-09-22 17:25:00|7670.6|7663.6|7670.1|7663.1|7671.6|7664.6|7668.8|7661.8|0
1695403800000|2023-09-22 17:30:00|7669.8|7662.8|7667.6|7660.6|7670.1|7663.1|7667.1|7660.1|0
1695404100000|2023-09-22 17:35:00|7667.3|7660.3|7664.1|7657.1|7669.8|7662.8|7663.3|7656.3|0
1695404400000|2023-09-22 17:40:00|7663.8|7656.8|7663.6|7656.6|7665.6|7658.6|7663.1|7656.1|0
1695404700000|2023-09-22 17:45:00|7663.8|7656.8|7664.8|7657.8|7665.6|7658.6|7663.1|7656.1|0
1695405000000|2023-09-22 17:50:00|7665.1|7658.1|7667.8|7660.8|7667.8|7660.8|7664.6|7657.6|0
1695405300000|2023-09-22 17:55:00|7668.1|7661.1|7667.6|7660.6|7670.1|7663.1|7667.1|7660.1|0
1695405600000|2023-09-22 18:00:00|7667.1|7660.1|7666.1|7659.1|7668.1|7661.1|7665.6|7658.6|0
1695405900000|2023-09-22 18:05:00|7665.8|7658.8|7666.8|7659.8|7668.3|7661.3|7665.8|7658.8|0
1695406200000|2023-09-22 18:10:00|7667.1|7660.1|7665.3|7658.3|7667.1|7660.1|7664.1|7657.1|0
1695406500000|2023-09-22 18:15:00|7665.1|7658.1|7663.1|7656.1|7666.6|7659.6|7662.1|7655.1|0
1695406800000|2023-09-22 18:20:00|7663.6|7656.6|7667.1|7660.1|7667.6|7660.6|7663.3|7656.3|0
1695407100000|2023-09-22 18:25:00|7667.3|7660.3|7668.1|7661.1|7669.6|7662.6|7666.6|7659.6|0
1695407400000|2023-09-22 18:30:00|7668.3|7661.3|7668.1|7661.1|7668.6|7661.6|7665.1|7658.1|0
1695407700000|2023-09-22 18:35:00|7668.3|7661.3|7664.3|7657.3|7669.1|7662.1|7663.8|7656.8|0
1695408000000|2023-09-22 18:40:00|7664.1|7657.1|7662.1|7655.1|7664.6|7657.6|7661.8|7654.8|0
1695408300000|2023-09-22 18:45:00|7661.8|7654.8|7664.1|7657.1|7664.1|7657.1|7661.1|7654.1|0
1695408600000|2023-09-22 18:50:00|7663.8|7656.8|7664.1|7657.1|7664.3|7657.3|7662.6|7655.6|0
1695408900000|2023-09-22 18:55:00|7663.8|7656.8|7665.1|7658.1|7666.1|7659.1|7663.1|7656.1|0
1695409200000|2023-09-22 19:00:00|7664.6|7657.6|7669.3|7662.3|7671.6|7664.6|7664.3|7657.3|0
1695409500000|2023-09-22 19:05:00|7669.6|7662.6|7676.8|7669.8|7677.1|7670.1|7669.1|7662.1|0
1695409800000|2023-09-22 19:10:00|7677.1|7670.1|7677.3|7670.3|7678.1|7671.1|7675.8|7668.8|0
1695410100000|2023-09-22 19:15:00|7677.6|7670.6|7678.3|7671.3|7679.3|7672.3|7676.6|7669.6|0
1695410400000|2023-09-22 19:20:00|7678.6|7671.6|7681.3|7674.3|7683.6|7676.6|7676.1|7669.1|0
1695410700000|2023-09-22 19:25:00|7681.6|7674.6|7679.8|7672.8|7682.1|7675.1|7679.8|7672.8|0
1695411000000|2023-09-22 19:30:00|7680.1|7673.1|7674.6|7667.6|7680.8|7673.8|7674.3|7667.3|0
1695411300000|2023-09-22 19:35:00|7674.3|7667.3|7674.1|7667.1|7675.3|7668.3|7673.6|7666.6|0
1695411600000|2023-09-22 19:40:00|7674.6|7667.6|7669.1|7662.1|7674.6|7667.6|7668.8|7661.8|0
1695411900000|2023-09-22 19:45:00|7668.8|7661.8|7669.1|7662.1|7671.8|7664.8|7667.1|7660.1|0
1695412200000|2023-09-22 19:50:00|7668.1|7661.1|7666.3|7659.3|7668.1|7661.1|7663.8|7656.8|0
1695412500000|2023-09-22 19:55:00|7666.8|7659.8|7667.9|7660.9|7674.8|7667.8|7666.8|7659.8|0
1695412800000|2023-09-22 20:00:00|7668|7661|7668|7661|7673.7|7666.7|7667.4|7660.4|0
1695413100000|2023-09-22 20:05:00|7667.9|7660.9|7670.7|7663.7|7671.9|7664.9|7667.4|7660.4|0
1695413400000|2023-09-22 20:10:00|7670.6|7663.6|7672.3|7665.3|7673.8|7666.8|7670.1|7663.1|0
1695413700000|2023-09-22 20:15:00|7672.2|7665.2|7670|7663|7672.3|7665.3|7670|7663|0
1695414000000|2023-09-22 20:20:00|7669.9|7662.9|7671.1|7664.1|7672.3|7665.3|7669.7|7662.7|0
1695414300000|2023-09-22 20:25:00|7670.8|7663.8|7670.8|7663.8|7671.4|7664.4|7670.5|7663.5|0
1695414600000|2023-09-22 20:30:00|7670.9|7663.9|7669.9|7662.9|7671.4|7664.4|7669.9|7662.9|0
1695414900000|2023-09-22 20:35:00|7670|7663|7670.9|7663.9|7671.7|7664.7|7670|7663|0
1695415200000|2023-09-22 20:40:00|7670.8|7663.8|7669|7662|7670.8|7663.8|7668.3|7661.3|0
1695415500000|2023-09-22 20:45:00|7669.1|7662.1|7668.4|7661.4|7670.3|7663.3|7668.1|7661.1|0
1695415800000|2023-09-22 20:50:00|7668.3|7661.3|7667.3|7660.3|7668.7|7661.7|7667|7660|0
1695416100000|2023-09-22 20:55:00|7667.2|7660.2|7666.5|7659.5|7667.6|7660.6|7665.3|7658.3|0
1695452700000|2023-09-23 07:05:00|7668.5|7661.5|7668.5|7661.5|7668.5|7661.5|7668.5|7661.5|0
1695454500000|2023-09-23 07:35:00|7667.5|7660.5|7667.5|7660.5|7667.5|7660.5|7667.5|7660.5|0
1695456900000|2023-09-23 08:15:00|7667.4|7660.4|7667.4|7660.4|7667.4|7660.4|7667.4|7660.4|0
1695468300000|2023-09-23 11:25:00|7667.2|7660.2|7667.2|7660.2|7667.2|7660.2|7667.2|7660.2|0
1695470700000|2023-09-23 12:05:00|7667|7660|7667|7660|7667|7660|7667|7660|0
1695525900000|2023-09-24 03:25:00|7665.2|7658.2|7665.2|7658.2|7665.2|7658.2|7665.2|7658.2|0
1695526500000|2023-09-24 03:35:00|7664.5|7657.5|7664.5|7657.5|7664.5|7657.5|7664.5|7657.5|0
1695550500000|2023-09-24 10:15:00|7664.4|7657.4|7664.4|7657.4|7664.4|7657.4|7664.4|7657.4|0
1695550800000|2023-09-24 10:20:00|7663.6|7656.6|7663.6|7656.6|7663.6|7656.6|7663.6|7656.6|0
1695552900000|2023-09-24 10:55:00|7663.2|7656.2|7663.2|7656.2|7663.2|7656.2|7663.2|7656.2|0
1695557400000|2023-09-24 12:10:00|7663.3|7656.3|7663.7|7656.7|7663.7|7656.7|7663.3|7656.3|0
1695569100000|2023-09-24 15:25:00|7664|7657|7664|7657|7664|7657|7664|7657|0
1695588600000|2023-09-24 20:50:00|7663.8|7656.8|7663.8|7656.8|7663.8|7656.8|7663.8|7656.8|0
1695592800000|2023-09-24 22:00:00|7666.5|7659.5|7675.2|7668.2|7675.4|7668.4|7666.5|7659.5|0
1695593100000|2023-09-24 22:05:00|7675.1|7668.1|7676.4|7669.4|7676.9|7669.9|7674.5|7667.5|0
1695593400000|2023-09-24 22:10:00|7676.3|7669.3|7677.8|7670.8|7678.2|7671.2|7675.5|7668.5|0
1695593700000|2023-09-24 22:15:00|7677.6|7670.6|7678.3|7671.3|7678.5|7671.5|7676.6|7669.6|0
1695594000000|2023-09-24 22:20:00|7678.2|7671.2|7679.5|7672.5|7679.6|7672.6|7677.9|7670.9|0
1695594300000|2023-09-24 22:25:00|7679.6|7672.6|7680.5|7673.5|7681.1|7674.1|7679.6|7672.6|0
1695594600000|2023-09-24 22:30:00|7680.6|7673.6|7679.4|7672.4|7680.7|7673.7|7679.1|7672.1|0
1695594900000|2023-09-24 22:35:00|7679.3|7672.3|7678.8|7671.8|7679.4|7672.4|7678.4|7671.4|0
1695595200000|2023-09-24 22:40:00|7678.7|7671.7|7677.8|7670.8|7678.8|7671.8|7677.8|7670.8|0
1695595500000|2023-09-24 22:45:00|7677.9|7670.9|7677.4|7670.4|7678.4|7671.4|7677.4|7670.4|0
1695595800000|2023-09-24 22:50:00|7677.6|7670.6|7677.1|7670.1|7677.8|7670.8|7677.1|7670.1|0
1695596100000|2023-09-24 22:55:00|7677.2|7670.2|7678.1|7671.1|7678.7|7671.7|7676.9|7669.9|0
1695596400000|2023-09-24 23:00:00|7678.2|7671.2|7679.4|7672.4|7680|7673|7677.2|7670.2|0
1695596700000|2023-09-24 23:05:00|7679.3|7672.3|7678.9|7671.9|7680|7673|7678.6|7671.6|0
1695597000000|2023-09-24 23:10:00|7678.8|7671.8|7679.5|7672.5|7679.8|7672.8|7678.6|7671.6|0
1695597300000|2023-09-24 23:15:00|7679.6|7672.6|7678.7|7671.7|7679.9|7672.9|7678.3|7671.3|0
1695597600000|2023-09-24 23:20:00|7678.8|7671.8|7678|7671|7678.9|7671.9|7677.4|7670.4|0
1695597900000|2023-09-24 23:25:00|7677.9|7670.9|7678|7671|7679.6|7672.6|7677.5|7670.5|0
1695598200000|2023-09-24 23:30:00|7678.4|7671.4|7679.3|7672.3|7679.3|7672.3|7678.4|7671.4|0
1695598500000|2023-09-24 23:35:00|7679.2|7672.2|7679.6|7672.6|7680|7673|7679|7672|0
1695598800000|2023-09-24 23:40:00|7679.7|7672.7|7680.2|7673.2|7680.5|7673.5|7679.7|7672.7|0
1695599100000|2023-09-24 23:45:00|7680.3|7673.3|7679.6|7672.6|7680.5|7673.5|7678.7|7671.7|0
1695599400000|2023-09-24 23:50:00|7679.5|7672.5|7679.6|7672.6|7679.6|7672.6|7679|7672|0
1695599700000|2023-09-24 23:55:00|7679.5|7672.5|7678.3|7671.3|7680|7673|7677.7|7670.7|0
1695600000000|2023-09-25 00:00:00|7678|7671|7670.1|7663.1|7678|7671|7669.8|7662.8|0
1695600300000|2023-09-25 00:05:00|7669.8|7662.8|7668.3|7661.3|7670.1|7663.1|7668.1|7661.1|0
1695600600000|2023-09-25 00:10:00|7668.1|7661.1|7664.8|7657.8|7669.6|7662.6|7664.8|7657.8|0
1695600900000|2023-09-25 00:15:00|7665.1|7658.1|7660.1|7653.1|7665.1|7658.1|7659.8|7652.8|0
1695601200000|2023-09-25 00:20:00|7660.3|7653.3|7660.3|7653.3|7661.6|7654.6|7660.1|7653.1|0
1695601500000|2023-09-25 00:25:00|7660.1|7653.1|7663.1|7656.1|7663.6|7656.6|7660.1|7653.1|0
1695601800000|2023-09-25 00:30:00|7663.3|7656.3|7663.6|7656.6|7665.1|7658.1|7663.1|7656.1|0
1695602100000|2023-09-25 00:35:00|7663.3|7656.3|7664.3|7657.3|7664.6|7657.6|7663.3|7656.3|0
1695602400000|2023-09-25 00:40:00|7664.6|7657.6|7664.8|7657.8|7665.6|7658.6|7664.1|7657.1|0
1695602700000|2023-09-25 00:45:00|7664.3|7657.3|7669.3|7662.3|7669.3|7662.3|7664.3|7657.3|0
1695603000000|2023-09-25 00:50:00|7669.8|7662.8|7669.3|7662.3|7670.3|7663.3|7668.3|7661.3|0
1695603300000|2023-09-25 00:55:00|7669.1|7662.1|7670.8|7663.8|7671.8|7664.8|7669.1|7662.1|0
1695603600000|2023-09-25 01:00:00|7671.3|7664.3|7672.1|7665.1|7672.1|7665.1|7670.8|7663.8|0
1695603900000|2023-09-25 01:05:00|7671.8|7664.8|7672.8|7665.8|7673.3|7666.3|7671.6|7664.6|0
1695604200000|2023-09-25 01:10:00|7672.6|7665.6|7673.3|7666.3|7673.8|7666.8|7672.3|7665.3|0
1695604500000|2023-09-25 01:15:00|7673.6|7666.6|7673.8|7666.8|7674.3|7667.3|7672.6|7665.6|0
1695604800000|2023-09-25 01:20:00|7673.6|7666.6|7673.8|7666.8|7674.8|7667.8|7672.8|7665.8|0
1695605100000|2023-09-25 01:25:00|7673.6|7666.6|7672.1|7665.1|7674.3|7667.3|7671.3|7664.3|0
1695605400000|2023-09-25 01:30:00|7671.3|7664.3|7672.3|7665.3|7672.3|7665.3|7669.8|7662.8|0
1695605700000|2023-09-25 01:35:00|7672.6|7665.6|7672.3|7665.3|7674.8|7667.8|7671.8|7664.8|0
1695606000000|2023-09-25 01:40:00|7672.1|7665.1|7668.6|7661.6|7673.3|7666.3|7668.1|7661.1|0
1695606300000|2023-09-25 01:45:00|7668.3|7661.3|7669.6|7662.6|7670.8|7663.8|7668.3|7661.3|0
1695606600000|2023-09-25 01:50:00|7669.3|7662.3|7667.3|7660.3|7670.3|7663.3|7667.1|7660.1|0
1695606900000|2023-09-25 01:55:00|7667.1|7660.1|7665.8|7658.8|7668.1|7661.1|7665.8|7658.8|0
1695607200000|2023-09-25 02:00:00|7666.1|7659.1|7664.8|7657.8|7668.3|7661.3|7664.6|7657.6|0
1695607500000|2023-09-25 02:05:00|7664.6|7657.6|7664.8|7657.8|7666.8|7659.8|7664.6|7657.6|0
1695607800000|2023-09-25 02:10:00|7664.6|7657.6|7666.3|7659.3|7667.6|7660.6|7664.1|7657.1|0
1695608100000|2023-09-25 02:15:00|7666.8|7659.8|7668.1|7661.1|7668.3|7661.3|7665.3|7658.3|0
1695608400000|2023-09-25 02:20:00|7668.3|7661.3|7667.3|7660.3|7670.1|7663.1|7667.1|7660.1|0
1695608700000|2023-09-25 02:25:00|7667.6|7660.6|7667.8|7660.8|7669.6|7662.6|7666.8|7659.8|0
1695609000000|2023-09-25 02:30:00|7668.1|7661.1|7669.8|7662.8|7669.8|7662.8|7668.1|7661.1|0
1695609300000|2023-09-25 02:35:00|7670.1|7663.1|7671.8|7664.8|7671.8|7664.8|7669.6|7662.6|0
1695609600000|2023-09-25 02:40:00|7671.6|7664.6|7671.3|7664.3|7671.8|7664.8|7669.8|7662.8|0
1695609900000|2023-09-25 02:45:00|7671.1|7664.1|7670.6|7663.6|7671.1|7664.1|7670.3|7663.3|0
1695610200000|2023-09-25 02:50:00|7670.8|7663.8|7671.8|7664.8|7672.3|7665.3|7670.8|7663.8|0
1695610500000|2023-09-25 02:55:00|7672.1|7665.1|7672.3|7665.3|7672.3|7665.3|7671.8|7664.8|0
1695610800000|2023-09-25 03:00:00|7672.1|7665.1|7672.8|7665.8|7672.8|7665.8|7671.6|7664.6|0
1695611100000|2023-09-25 03:05:00|7673.1|7666.1|7673.8|7666.8|7674.3|7667.3|7672.8|7665.8|0
1695611400000|2023-09-25 03:10:00|7674.1|7667.1|7674.3|7667.3|7674.6|7667.6|7673.3|7666.3|0
1695611700000|2023-09-25 03:15:00|7673.8|7666.8|7673.3|7666.3|7674.3|7667.3|7672.8|7665.8|0
1695612000000|2023-09-25 03:20:00|7672.8|7665.8|7672.8|7665.8|7673.3|7666.3|7672.3|7665.3|0
1695612300000|2023-09-25 03:25:00|7673.1|7666.1|7674.3|7667.3|7674.8|7667.8|7673.1|7666.1|0
1695612600000|2023-09-25 03:30:00|7674.1|7667.1|7672.3|7665.3|7674.1|7667.1|7671.8|7664.8|0
1695612900000|2023-09-25 03:35:00|7672.1|7665.1|7672.8|7665.8|7673.3|7666.3|7671.8|7664.8|0
1695613200000|2023-09-25 03:40:00|7673.1|7666.1|7673.8|7666.8|7674.3|7667.3|7672.8|7665.8|0
1695613500000|2023-09-25 03:45:00|7673.6|7666.6|7673.3|7666.3|7673.8|7666.8|7672.3|7665.3|0
1695613800000|2023-09-25 03:50:00|7673.6|7666.6|7674.8|7667.8|7674.8|7667.8|7673.3|7666.3|0
1695614100000|2023-09-25 03:55:00|7674.6|7667.6|7673.8|7666.8|7674.8|7667.8|7673.3|7666.3|0
1695614400000|2023-09-25 04:00:00|7674.1|7667.1|7674.3|7667.3|7675.3|7668.3|7673.8|7666.8|0
1695614700000|2023-09-25 04:05:00|7673.8|7666.8|7674.3|7667.3|7674.6|7667.6|7673.6|7666.6|0
1695615000000|2023-09-25 04:10:00|7673.8|7666.8|7674.3|7667.3|7674.6|7667.6|7673.8|7666.8|0
1695615300000|2023-09-25 04:15:00|7674.1|7667.1|7674.8|7667.8|7675.3|7668.3|7673.8|7666.8|0
1695615600000|2023-09-25 04:20:00|7674.6|7667.6|7673.8|7666.8|7674.8|7667.8|7673.8|7666.8|0
1695615900000|2023-09-25 04:25:00|7673.6|7666.6|7674.3|7667.3|7674.3|7667.3|7673.3|7666.3|0
1695616200000|2023-09-25 04:30:00|7674.1|7667.1|7673.3|7666.3|7674.3|7667.3|7673.3|7666.3|0
1695616500000|2023-09-25 04:35:00|7672.8|7665.8|7673.8|7666.8|7673.8|7666.8|7671.3|7664.3|0
1695616800000|2023-09-25 04:40:00|7673.6|7666.6|7672.1|7665.1|7673.8|7666.8|7671.6|7664.6|0
1695617100000|2023-09-25 04:45:00|7672.3|7665.3|7672.3|7665.3|7673.1|7666.1|7671.8|7664.8|0
1695617400000|2023-09-25 04:50:00|7672.6|7665.6|7672.8|7665.8|7673.8|7666.8|7672.6|7665.6|0
1695617700000|2023-09-25 04:55:00|7672.6|7665.6|7672.6|7665.6|7673.3|7666.3|7672.3|7665.3|0
1695618000000|2023-09-25 05:00:00|7672.3|7665.3|7671.3|7664.3|7673.8|7666.8|7671.1|7664.1|0
1695618300000|2023-09-25 05:05:00|7670.8|7663.8|7671.3|7664.3|7671.3|7664.3|7669.8|7662.8|0
1695618600000|2023-09-25 05:10:00|7671.1|7664.1|7670.8|7663.8|7671.6|7664.6|7669.6|7662.6|0
1695618900000|2023-09-25 05:15:00|7671.1|7664.1|7672.8|7665.8|7673.3|7666.3|7670.8|7663.8|0
1695619200000|2023-09-25 05:20:00|7672.6|7665.6|7672.3|7665.3|7673.8|7666.8|7671.8|7664.8|0
1695619500000|2023-09-25 05:25:00|7672.6|7665.6|7671.6|7664.6|7672.6|7665.6|7670.6|7663.6|0
1695619800000|2023-09-25 05:30:00|7671.3|7664.3|7667.8|7660.8|7671.6|7664.6|7667.6|7660.6|0
1695620100000|2023-09-25 05:35:00|7668.1|7661.1|7668.1|7661.1|7669.1|7662.1|7666.3|7659.3|0
1695620400000|2023-09-25 05:40:00|7667.6|7660.6|7667.6|7660.6|7668.3|7661.3|7666.6|7659.6|0
1695620700000|2023-09-25 05:45:00|7667.3|7660.3|7667.3|7660.3|7668.3|7661.3|7666.1|7659.1|0
1695621000000|2023-09-25 05:50:00|7667.1|7660.1|7666.3|7659.3|7667.3|7660.3|7664.8|7657.8|0
1695621300000|2023-09-25 05:55:00|7666.1|7659.1|7665.3|7658.3|7666.3|7659.3|7664.6|7657.6|0
1695621600000|2023-09-25 06:00:00|7666.8|7659.8|7665.6|7658.6|7667.8|7660.8|7663.6|7656.6|0
1695621900000|2023-09-25 06:05:00|7665.3|7658.3|7671.8|7664.8|7672.1|7665.1|7665.1|7658.1|0
1695622200000|2023-09-25 06:10:00|7672.1|7665.1|7670.3|7663.3|7674.3|7667.3|7669.1|7662.1|0
1695622500000|2023-09-25 06:15:00|7670.1|7663.1|7668.8|7661.8|7670.8|7663.8|7667.3|7660.3|0
1695622800000|2023-09-25 06:20:00|7668.6|7661.6|7666.8|7659.8|7668.6|7661.6|7665.3|7658.3|0
1695623100000|2023-09-25 06:25:00|7666.6|7659.6|7664.6|7657.6|7667.6|7660.6|7664.1|7657.1|0
1695623400000|2023-09-25 06:30:00|7665.1|7658.1|7662.6|7655.6|7665.8|7658.8|7661.1|7654.1|0
1695623700000|2023-09-25 06:35:00|7662.8|7655.8|7661.8|7654.8|7665.6|7658.6|7661.8|7654.8|0
1695624000000|2023-09-25 06:40:00|7662.1|7655.1|7664.8|7657.8|7666.8|7659.8|7661.8|7654.8|0
1695624300000|2023-09-25 06:45:00|7664.6|7657.6|7666.8|7659.8|7667.6|7660.6|7664.6|7657.6|0
1695624600000|2023-09-25 06:50:00|7667.1|7660.1|7669.1|7662.1|7669.1|7662.1|7666.8|7659.8|0
1695624900000|2023-09-25 06:55:00|7668.8|7661.8|7665.3|7658.3|7670.6|7663.6|7663.8|7656.8|0
1695625200000|2023-09-25 07:00:00|7665.8|7658.8|7658.8|7651.8|7666.6|7659.6|7654.6|7647.6|0
1695625500000|2023-09-25 07:05:00|7658.6|7651.6|7659.3|7652.3|7666.6|7659.6|7656.3|7649.3|0
1695625800000|2023-09-25 07:10:00|7659.6|7652.6|7662.6|7655.6|7664.1|7657.1|7658.6|7651.6|0
1695626100000|2023-09-25 07:15:00|7662.1|7655.1|7665.6|7658.6|7665.8|7658.8|7660.1|7653.1|0
1695626400000|2023-09-25 07:20:00|7666.1|7659.1|7673.1|7666.1|7673.6|7666.6|7665.3|7658.3|0
1695626700000|2023-09-25 07:25:00|7673.8|7666.8|7679.3|7672.3|7679.8|7672.8|7671.1|7664.1|0
1695627000000|2023-09-25 07:30:00|7679.1|7672.1|7683.8|7676.8|7685.6|7678.6|7677.3|7670.3|0
1695627300000|2023-09-25 07:35:00|7684.1|7677.1|7681.1|7674.1|7684.8|7677.8|7677.8|7670.8|0
1695627600000|2023-09-25 07:40:00|7680.3|7673.3|7690.1|7683.1|7690.1|7683.1|7680.1|7673.1|0
1695627900000|2023-09-25 07:45:00|7689.6|7682.6|7680.8|7673.8|7690.3|7683.3|7680.6|7673.6|0
1695628200000|2023-09-25 07:50:00|7681.1|7674.1|7678.3|7671.3|7683.3|7676.3|7676.1|7669.1|0
1695628500000|2023-09-25 07:55:00|7678.6|7671.6|7680.8|7673.8|7682.6|7675.6|7677.1|7670.1|0
1695628800000|2023-09-25 08:00:00|7681.1|7674.1|7679.3|7672.3|7682.8|7675.8|7676.3|7669.3|0
1695629100000|2023-09-25 08:05:00|7678.8|7671.8|7679.1|7672.1|7682.1|7675.1|7676.3|7669.3|0
1695629400000|2023-09-25 08:10:00|7679.6|7672.6|7676.8|7669.8|7681.6|7674.6|7675.3|7668.3|0
1695629700000|2023-09-25 08:15:00|7676.6|7669.6|7674.3|7667.3|7678.1|7671.1|7673.1|7666.1|0
1695630000000|2023-09-25 08:20:00|7674.1|7667.1|7667.1|7660.1|7674.6|7667.6|7664.1|7657.1|0
1695630300000|2023-09-25 08:25:00|7666.6|7659.6|7658.6|7651.6|7666.6|7659.6|7657.3|7650.3|0
1695630600000|2023-09-25 08:30:00|7658.1|7651.1|7646.8|7639.8|7658.1|7651.1|7644.8|7637.8|0
1695630900000|2023-09-25 08:35:00|7646.3|7639.3|7630.1|7623.1|7646.6|7639.6|7629.6|7622.6|0
1695631200000|2023-09-25 08:40:00|7629.8|7622.8|7622.6|7615.6|7639.6|7632.6|7621.6|7614.6|0
1695631500000|2023-09-25 08:45:00|7621.6|7614.6|7632.1|7625.1|7633.3|7626.3|7621.3|7614.3|0
1695631800000|2023-09-25 08:50:00|7631.6|7624.6|7628.8|7621.8|7633.6|7626.6|7623.3|7616.3|0
1695632100000|2023-09-25 08:55:00|7629.1|7622.1|7625.6|7618.6|7631.1|7624.1|7623.1|7616.1|0
1695632400000|2023-09-25 09:00:00|7625.8|7618.8|7625.3|7618.3|7626.8|7619.8|7620.3|7613.3|0
1695632700000|2023-09-25 09:05:00|7625.6|7618.6|7631.6|7624.6|7637.1|7630.1|7623.8|7616.8|0
1695633000000|2023-09-25 09:10:00|7631.1|7624.1|7630.3|7623.3|7632.3|7625.3|7626.6|7619.6|0
1695633300000|2023-09-25 09:15:00|7629.3|7622.3|7633.3|7626.3|7633.8|7626.8|7629.3|7622.3|0
1695633600000|2023-09-25 09:20:00|7633.1|7626.1|7639.8|7632.8|7640.6|7633.6|7633.1|7626.1|0
1695633900000|2023-09-25 09:25:00|7640.1|7633.1|7642.3|7635.3|7644.1|7637.1|7639.3|7632.3|0
1695634200000|2023-09-25 09:30:00|7642.8|7635.8|7642.8|7635.8|7644.1|7637.1|7640.1|7633.1|0
1695634500000|2023-09-25 09:35:00|7642.6|7635.6|7639.8|7632.8|7643.1|7636.1|7638.3|7631.3|0
1695634800000|2023-09-25 09:40:00|7640.8|7633.8|7639.8|7632.8|7644.1|7637.1|7637.6|7630.6|0
1695635100000|2023-09-25 09:45:00|7640.1|7633.1|7642.1|7635.1|7642.6|7635.6|7635.8|7628.8|0
1695635400000|2023-09-25 09:50:00|7642.3|7635.3|7647.6|7640.6|7648.3|7641.3|7641.6|7634.6|0
1695635700000|2023-09-25 09:55:00|7647.3|7640.3|7649.1|7642.1|7650.1|7643.1|7645.3|7638.3|0
1695636000000|2023-09-25 10:00:00|7648.8|7641.8|7647.1|7640.1|7650.3|7643.3|7645.3|7638.3|0
1695636300000|2023-09-25 10:05:00|7646.8|7639.8|7642.3|7635.3|7648.1|7641.1|7641.3|7634.3|0
1695636600000|2023-09-25 10:10:00|7642.1|7635.1|7642.1|7635.1|7643.6|7636.6|7638.6|7631.6|0
1695636900000|2023-09-25 10:15:00|7642.3|7635.3|7647.8|7640.8|7648.6|7641.6|7641.8|7634.8|0
1695637200000|2023-09-25 10:20:00|7648.1|7641.1|7643.8|7636.8|7649.1|7642.1|7640.8|7633.8|0
1695637500000|2023-09-25 10:25:00|7644.1|7637.1|7643.8|7636.8|7645.1|7638.1|7639.1|7632.1|0
1695637800000|2023-09-25 10:30:00|7644.1|7637.1|7640.6|7633.6|7646.1|7639.1|7638.3|7631.3|0
1695638100000|2023-09-25 10:35:00|7640.8|7633.8|7635.6|7628.6|7642.6|7635.6|7634.8|7627.8|0
1695638400000|2023-09-25 10:40:00|7634.3|7627.3|7631.1|7624.1|7635.1|7628.1|7627.3|7620.3|0
1695638700000|2023-09-25 10:45:00|7630.8|7623.8|7637.3|7630.3|7640.3|7633.3|7630.1|7623.1|0
1695639000000|2023-09-25 10:50:00|7637.6|7630.6|7639.8|7632.8|7641.6|7634.6|7637.6|7630.6|0
1695639300000|2023-09-25 10:55:00|7640.1|7633.1|7641.6|7634.6|7643.1|7636.1|7637.3|7630.3|0
1695639600000|2023-09-25 11:00:00|7642.6|7635.6|7645.1|7638.1|7646.1|7639.1|7638.8|7631.8|0
1695639900000|2023-09-25 11:05:00|7644.8|7637.8|7649.3|7642.3|7650.1|7643.1|7644.3|7637.3|0
1695640200000|2023-09-25 11:10:00|7649.1|7642.1|7648.1|7641.1|7650.1|7643.1|7645.1|7638.1|0
1695640500000|2023-09-25 11:15:00|7648.6|7641.6|7642.1|7635.1|7651.1|7644.1|7641.8|7634.8|0
1695640800000|2023-09-25 11:20:00|7642.3|7635.3|7642.6|7635.6|7645.1|7638.1|7640.1|7633.1|0
1695641100000|2023-09-25 11:25:00|7642.3|7635.3|7647.1|7640.1|7647.1|7640.1|7642.1|7635.1|0
1695641400000|2023-09-25 11:30:00|7646.6|7639.6|7633.3|7626.3|7646.6|7639.6|7633.3|7626.3|0
1695641700000|2023-09-25 11:35:00|7633.6|7626.6|7635.6|7628.6|7637.1|7630.1|7633.1|7626.1|0
1695642000000|2023-09-25 11:40:00|7635.8|7628.8|7626.8|7619.8|7636.3|7629.3|7626.5|7619.5|0
1695642300000|2023-09-25 11:45:00|7627.3|7620.3|7622.3|7615.3|7628.8|7621.8|7622.3|7615.3|0
1695642600000|2023-09-25 11:50:00|7621.5|7614.5|7624|7617|7625.8|7618.8|7620|7613|0
1695642900000|2023-09-25 11:55:00|7624.3|7617.3|7618|7611|7625|7618|7617.3|7610.3|0
1695643200000|2023-09-25 12:00:00|7618.3|7611.3|7620.3|7613.3|7623|7616|7617.3|7610.3|0
1695643500000|2023-09-25 12:05:00|7619.8|7612.8|7618.3|7611.3|7623.3|7616.3|7617.8|7610.8|0
1695643800000|2023-09-25 12:10:00|7618|7611|7611.8|7604.8|7618|7611|7610.3|7603.3|0
1695644100000|2023-09-25 12:15:00|7612.3|7605.3|7609.8|7602.8|7614.3|7607.3|7608.8|7601.8|0
1695644400000|2023-09-25 12:20:00|7610|7603|7608.8|7601.8|7610.8|7603.8|7605.3|7598.3|0
1695644700000|2023-09-25 12:25:00|7608.3|7601.3|7616.8|7609.8|7616.8|7609.8|7608.3|7601.3|0
1695645000000|2023-09-25 12:30:00|7616.5|7609.5|7613.8|7606.8|7619|7612|7613.3|7606.3|0
1695645300000|2023-09-25 12:35:00|7614|7607|7617.5|7610.5|7618.8|7611.8|7611.8|7604.8|0
1695645600000|2023-09-25 12:40:00|7617.3|7610.3|7614.3|7607.3|7617.3|7610.3|7612|7605|0
1695645900000|2023-09-25 12:45:00|7613.8|7606.8|7610.8|7603.8|7616.5|7609.5|7609.8|7602.8|0
1695646200000|2023-09-25 12:50:00|7610.5|7603.5|7612|7605|7615|7608|7610.3|7603.3|0
1695646500000|2023-09-25 12:55:00|7611.8|7604.8|7607.8|7600.8|7612.3|7605.3|7605.3|7598.3|0
1695646800000|2023-09-25 13:00:00|7608.3|7601.3|7601.8|7594.8|7609.3|7602.3|7600.5|7593.5|0
1695647100000|2023-09-25 13:05:00|7602.3|7595.3|7600.5|7593.5|7605.8|7598.8|7598.5|7591.5|0
1695647400000|2023-09-25 13:10:00|7600.3|7593.3|7602.8|7595.8|7603.8|7596.8|7595.3|7588.3|0
1695647700000|2023-09-25 13:15:00|7602.3|7595.3|7604.8|7597.8|7605.3|7598.3|7599.8|7592.8|0
1695648000000|2023-09-25 13:20:00|7605|7598|7597|7590|7605|7598|7594|7587|0
1695648300000|2023-09-25 13:25:00|7597.3|7590.3|7596.8|7589.8|7600.8|7593.8|7595.3|7588.3|0
1695648600000|2023-09-25 13:30:00|7595.8|7588.8|7585.3|7578.3|7597.3|7590.3|7584.8|7577.8|0
1695648900000|2023-09-25 13:35:00|7585.8|7578.8|7589.3|7582.3|7593.5|7586.5|7584.3|7577.3|0
1695649200000|2023-09-25 13:40:00|7589.5|7582.5|7594.8|7587.8|7597.3|7590.3|7588.3|7581.3|0
1695649500000|2023-09-25 13:45:00|7594.5|7587.5|7592.8|7585.8|7596.5|7589.5|7590.3|7583.3|0
1695649800000|2023-09-25 13:50:00|7591.8|7584.8|7602.3|7595.3|7602.8|7595.8|7591.8|7584.8|0
1695650100000|2023-09-25 13:55:00|7602.5|7595.5|7604|7597|7607.3|7600.3|7600.3|7593.3|0
1695650400000|2023-09-25 14:00:00|7603.8|7596.8|7604.3|7597.3|7606|7599|7598.3|7591.3|0
1695650700000|2023-09-25 14:05:00|7604.5|7597.5|7605|7598|7608|7601|7601.8|7594.8|0
1695651000000|2023-09-25 14:10:00|7604.8|7597.8|7606.3|7599.3|7608.3|7601.3|7602.8|7595.8|0
1695651300000|2023-09-25 14:15:00|7605.8|7598.8|7603.3|7596.3|7610.3|7603.3|7602.3|7595.3|0
1695651600000|2023-09-25 14:20:00|7602.5|7595.5|7597.3|7590.3|7607.3|7600.3|7596.8|7589.8|0
1695651900000|2023-09-25 14:25:00|7597.8|7590.8|7591.8|7584.8|7597.8|7590.8|7591.3|7584.3|0
1695652200000|2023-09-25 14:30:00|7592|7585|7598.3|7591.3|7600|7593|7590.8|7583.8|0
1695652500000|2023-09-25 14:35:00|7598.5|7591.5|7593.8|7586.8|7599|7592|7591.8|7584.8|0
1695652800000|2023-09-25 14:40:00|7593.5|7586.5|7595.5|7588.5|7596.5|7589.5|7592.3|7585.3|0
1695653100000|2023-09-25 14:45:00|7595.3|7588.3|7595|7588|7599.3|7592.3|7594.8|7587.8|0
1695653400000|2023-09-25 14:50:00|7595.3|7588.3|7591|7584|7596.3|7589.3|7590.5|7583.5|0
1695653700000|2023-09-25 14:55:00|7590.8|7583.8|7594.5|7587.5|7596.3|7589.3|7589.3|7582.3|0
1695654000000|2023-09-25 15:00:00|7594.8|7587.8|7593.8|7586.8|7596.3|7589.3|7592.8|7585.8|0
1695654300000|2023-09-25 15:05:00|7594.3|7587.3|7604.5|7597.5|7604.5|7597.5|7593.3|7586.3|0
1695654600000|2023-09-25 15:10:00|7604|7597|7607.5|7600.5|7608|7601|7601.5|7594.5|0
1695654900000|2023-09-25 15:15:00|7608|7601|7621.7|7614.7|7621.7|7614.7|7608|7601|0
1695655200000|2023-09-25 15:20:00|7621.5|7614.5|7619|7612|7621.5|7614.5|7616|7609|0
1695655500000|2023-09-25 15:25:00|7618.5|7611.5|7623|7616|7625|7618|7618.5|7611.5|0
1695655800000|2023-09-25 15:30:00|7623.5|7616.5|7631|7624|7631.2|7624.2|7623.5|7616.5|0
1695656100000|2023-09-25 15:35:00|7630.5|7623.5|7627|7620|7632.5|7625.5|7627|7620|0
1695656400000|2023-09-25 15:40:00|7626.5|7619.5|7635.7|7628.7|7636.5|7629.5|7625.5|7618.5|0
1695656700000|2023-09-25 15:45:00|7635.5|7628.5|7637|7630|7638|7631|7635|7628|0
1695657000000|2023-09-25 15:50:00|7636.7|7629.7|7636|7629|7640|7633|7635.5|7628.5|0
1695657300000|2023-09-25 15:55:00|7636.7|7629.7|7633|7626|7638|7631|7632.5|7625.5|0
1695657600000|2023-09-25 16:00:00|7633.5|7626.5|7631|7624|7635.5|7628.5|7630.5|7623.5|0
1695657900000|2023-09-25 16:05:00|7631.5|7624.5|7632.7|7625.7|7634|7627|7631.2|7624.2|0
1695658200000|2023-09-25 16:10:00|7632.5|7625.5|7632|7625|7635.5|7628.5|7632|7625|0
1695658500000|2023-09-25 16:15:00|7632.5|7625.5|7636.5|7629.5|7636.7|7629.7|7631.5|7624.5|0
1695658800000|2023-09-25 16:20:00|7636.7|7629.7|7641|7634|7641.2|7634.2|7636|7629|0
1695659100000|2023-09-25 16:25:00|7640.5|7633.5|7640|7633|7641|7634|7639.5|7632.5|0
1695659400000|2023-09-25 16:30:00|7640.5|7633.5|7641.2|7634.2|7642.5|7635.5|7638.7|7631.7|0
1695659700000|2023-09-25 16:35:00|7641|7634|7640.5|7633.5|7642.5|7635.5|7639.5|7632.5|0
1695660000000|2023-09-25 16:40:00|7640.2|7633.2|7640|7633|7643|7636|7639.5|7632.5|0
1695660300000|2023-09-25 16:45:00|7640.7|7633.7|7638|7631|7640.7|7633.7|7638|7631|0
1695660600000|2023-09-25 16:50:00|7637.7|7630.7|7636|7629|7638|7631|7632.7|7625.7|0
1695660900000|2023-09-25 16:55:00|7635.7|7628.7|7636.7|7629.7|7637|7630|7634.5|7627.5|0
1695661200000|2023-09-25 17:00:00|7636.5|7629.5|7634.7|7627.7|7637|7630|7633.7|7626.7|0
1695661500000|2023-09-25 17:05:00|7634.5|7627.5|7639.5|7632.5|7640.2|7633.2|7634.5|7627.5|0
1695661800000|2023-09-25 17:10:00|7640|7633|7641.7|7634.7|7643.2|7636.2|7639|7632|0
1695662100000|2023-09-25 17:15:00|7642|7635|7639.5|7632.5|7643|7636|7639|7632|0
1695662400000|2023-09-25 17:20:00|7639.2|7632.2|7636|7629|7640.2|7633.2|7635.5|7628.5|0
1695662700000|2023-09-25 17:25:00|7635.5|7628.5|7631.5|7624.5|7635.5|7628.5|7628.7|7621.7|0
1695663000000|2023-09-25 17:30:00|7631.7|7624.7|7631.5|7624.5|7632|7625|7629|7622|0
1695663300000|2023-09-25 17:35:00|7631.7|7624.7|7633|7626|7633|7626|7630.5|7623.5|0
1695663600000|2023-09-25 17:40:00|7632.7|7625.7|7630.2|7623.2|7633|7626|7630|7623|0
1695663900000|2023-09-25 17:45:00|7630.5|7623.5|7633|7626|7633|7626|7629.5|7622.5|0
1695664200000|2023-09-25 17:50:00|7632.7|7625.7|7634.2|7627.2|7636.2|7629.2|7631.7|7624.7|0
1695664500000|2023-09-25 17:55:00|7634.5|7627.5|7636.5|7629.5|7636.7|7629.7|7634.2|7627.2|0
1695664800000|2023-09-25 18:00:00|7636.7|7629.7|7637.7|7630.7|7638.5|7631.5|7636.5|7629.5|0
1695665100000|2023-09-25 18:05:00|7637.5|7630.5|7633.7|7626.7|7638|7631|7633.5|7626.5|0
1695665400000|2023-09-25 18:10:00|7633.5|7626.5|7632.5|7625.5|7634.5|7627.5|7632.5|7625.5|0
1695665700000|2023-09-25 18:15:00|7632.7|7625.7|7631.7|7624.7|7634|7627|7630.5|7623.5|0
1695666000000|2023-09-25 18:20:00|7631.5|7624.5|7630|7623|7632.5|7625.5|7628|7621|0
1695666300000|2023-09-25 18:25:00|7630.2|7623.2|7631.5|7624.5|7633.5|7626.5|7629.5|7622.5|0
1695666600000|2023-09-25 18:30:00|7631.2|7624.2|7634|7627|7634.5|7627.5|7630.5|7623.5|0
1695666900000|2023-09-25 18:35:00|7634.2|7627.2|7635.2|7628.2|7638.5|7631.5|7634.2|7627.2|0
1695667200000|2023-09-25 18:40:00|7635|7628|7634.7|7627.7|7637|7630|7633.7|7626.7|0
1695667500000|2023-09-25 18:45:00|7635|7628|7635|7628|7636.5|7629.5|7634.2|7627.2|0
1695667800000|2023-09-25 18:50:00|7634.5|7627.5|7635.2|7628.2|7636|7629|7633.5|7626.5|0
1695668100000|2023-09-25 18:55:00|7635|7628|7633.5|7626.5|7635.7|7628.7|7633.5|7626.5|0
1695668400000|2023-09-25 19:00:00|7633|7626|7629.2|7622.2|7635.5|7628.5|7628.7|7621.7|0
1695668700000|2023-09-25 19:05:00|7629|7622|7627.7|7620.7|7630|7623|7627.7|7620.7|0
1695669000000|2023-09-25 19:10:00|7627.5|7620.5|7631|7624|7631|7624|7627.5|7620.5|0
1695669300000|2023-09-25 19:15:00|7630.5|7623.5|7638.5|7631.5|7639.5|7632.5|7630.5|7623.5|0
1695669600000|2023-09-25 19:20:00|7638.2|7631.2|7636|7629|7639.7|7632.7|7634.7|7627.7|0
1695669900000|2023-09-25 19:25:00|7635|7628|7635|7628|7635.7|7628.7|7633|7626|0
1695670200000|2023-09-25 19:30:00|7634.5|7627.5|7634.5|7627.5|7636|7629|7633.2|7626.2|0
1695670500000|2023-09-25 19:35:00|7634.7|7627.7|7638.5|7631.5|7638.5|7631.5|7633.7|7626.7|0
1695670800000|2023-09-25 19:40:00|7638|7631|7636|7629|7638.5|7631.5|7635.7|7628.7|0
1695671100000|2023-09-25 19:45:00|7635.7|7628.7|7639.5|7632.5|7639.7|7632.7|7635.7|7628.7|0
1695671400000|2023-09-25 19:50:00|7638.7|7631.7|7637.5|7630.5|7641|7634|7636|7629|0
1695671700000|2023-09-25 19:55:00|7636.7|7629.7|7639.9|7632.9|7642.7|7635.7|7636.5|7629.5|0
1695672000000|2023-09-25 20:00:00|7640.4|7633.4|7639.5|7632.5|7643.2|7636.2|7639.2|7632.2|0
1695672300000|2023-09-25 20:05:00|7639.6|7632.6|7639.7|7632.7|7641|7634|7639.2|7632.2|0
1695672600000|2023-09-25 20:10:00|7639.8|7632.8|7640.1|7633.1|7641.6|7634.6|7638.9|7631.9|0
1695672900000|2023-09-25 20:15:00|7640|7633|7639.9|7632.9|7641.4|7634.4|7639.7|7632.7|0
1695673200000|2023-09-25 20:20:00|7640.1|7633.1|7638.8|7631.8|7640.2|7633.2|7638.5|7631.5|0
1695673500000|2023-09-25 20:25:00|7638.9|7631.9|7638.9|7631.9|7639.4|7632.4|7638.8|7631.8|0
1695673800000|2023-09-25 20:30:00|7639|7632|7638.4|7631.4|7639.4|7632.4|7638.1|7631.1|0
1695674100000|2023-09-25 20:35:00|7638.3|7631.3|7638.6|7631.6|7639|7632|7638.1|7631.1|0
1695674400000|2023-09-25 20:40:00|7638.2|7631.2|7637.9|7630.9|7638.2|7631.2|7637.9|7630.9|0
1695674700000|2023-09-25 20:45:00|7638.1|7631.1|7638|7631|7638.5|7631.5|7638|7631|0
1695675000000|2023-09-25 20:50:00|7638.1|7631.1|7637.9|7630.9|7638.3|7631.3|7637.9|7630.9|0
1695675300000|2023-09-25 20:55:00|7637.8|7630.8|7637.5|7630.5|7638.2|7631.2|7637.4|7630.4|0
1695675600000|2023-09-25 21:00:00|7637.9|7630.9|7638|7631|7638.5|7631.5|7637.6|7630.6|0
1695675900000|2023-09-25 21:05:00|7638.1|7631.1|7637.8|7630.8|7638.1|7631.1|7637.8|7630.8|0
1695676200000|2023-09-25 21:10:00|7637.7|7630.7|7637.4|7630.4|7637.9|7630.9|7637.2|7630.2|0
1695676500000|2023-09-25 21:15:00|7637.6|7630.6|7637.6|7630.6|7637.6|7630.6|7637.2|7630.2|0
1695676800000|2023-09-25 21:20:00|7637.7|7630.7|7637.7|7630.7|7637.8|7630.8|7637.7|7630.7|0
1695677100000|2023-09-25 21:25:00|7637.8|7630.8|7637.9|7630.9|7638|7631|7637.7|7630.7|0
1695677400000|2023-09-25 21:30:00|7637.2|7630.2|7637.1|7630.1|7637.2|7630.2|7637.1|7630.1|0
1695677700000|2023-09-25 21:35:00|7637.2|7630.2|7637.2|7630.2|7637.3|7630.3|7637.1|7630.1|0
1695678000000|2023-09-25 21:40:00|7637.1|7630.1|7636.9|7629.9|7637.3|7630.3|7636.9|7629.9|0
1695678300000|2023-09-25 21:45:00|7637|7630|7637.1|7630.1|7637.1|7630.1|7637|7630|0
1695678600000|2023-09-25 21:50:00|7637|7630|7637|7630|7637.1|7630.1|7637|7630|0
1695678900000|2023-09-25 21:55:00|7636.9|7629.9|7637|7630|7637|7630|7636.8|7629.8|0
1695679200000|2023-09-25 22:00:00|7635.7|7628.7|7634.3|7627.3|7635.7|7628.7|7633.8|7626.8|0
1695679500000|2023-09-25 22:05:00|7634.2|7627.2|7634.5|7627.5|7635.3|7628.3|7634.1|7627.1|0
1695679800000|2023-09-25 22:10:00|7634.4|7627.4|7633.9|7626.9|7634.8|7627.8|7633.6|7626.6|0
1695680100000|2023-09-25 22:15:00|7634.9|7627.9|7633.3|7626.3|7635.1|7628.1|7633.2|7626.2|0
1695680400000|2023-09-25 22:20:00|7633.4|7626.4|7634.6|7627.6|7634.6|7627.6|7633.3|7626.3|0
1695680700000|2023-09-25 22:25:00|7634.7|7627.7|7636.3|7629.3|7636.3|7629.3|7634.7|7627.7|0
1695681000000|2023-09-25 22:30:00|7636.5|7629.5|7636|7629|7636.9|7629.9|7636|7629|0
1695681300000|2023-09-25 22:35:00|7636.1|7629.1|7636.6|7629.6|7636.6|7629.6|7636.1|7629.1|0
1695681900000|2023-09-25 22:45:00|7636.7|7629.7|7636|7629|7637|7630|7636|7629|0
1695682200000|2023-09-25 22:50:00|7635.9|7628.9|7636|7629|7636|7629|7635.7|7628.7|0
1695682500000|2023-09-25 22:55:00|7636.1|7629.1|7635.7|7628.7|7636.4|7629.4|7635.7|7628.7|0
1695682800000|2023-09-25 23:00:00|7635.6|7628.6|7634.5|7627.5|7635.6|7628.6|7634.1|7627.1|0
1695683100000|2023-09-25 23:05:00|7634.6|7627.6|7639.4|7632.4|7639.5|7632.5|7634.4|7627.4|0
1695683400000|2023-09-25 23:10:00|7639.5|7632.5|7639.5|7632.5|7639.9|7632.9|7639.2|7632.2|0
1695683700000|2023-09-25 23:15:00|7639.6|7632.6|7639.9|7632.9|7640.7|7633.7|7639.1|7632.1|0
1695684000000|2023-09-25 23:20:00|7640.8|7633.8|7639.3|7632.3|7640.8|7633.8|7638.9|7631.9|0
1695684300000|2023-09-25 23:25:00|7639.2|7632.2|7639.3|7632.3|7639.9|7632.9|7637.5|7630.5|0
1695684600000|2023-09-25 23:30:00|7639.2|7632.2|7639.3|7632.3|7640.1|7633.1|7638.9|7631.9|0
1695684900000|2023-09-25 23:35:00|7639.4|7632.4|7639.3|7632.3|7639.5|7632.5|7639.3|7632.3|0
1695685200000|2023-09-25 23:40:00|7639.4|7632.4|7639.8|7632.8|7640|7633|7637.8|7630.8|0
1695685500000|2023-09-25 23:45:00|7639.9|7632.9|7639.4|7632.4|7640|7633|7639.2|7632.2|0
1695685800000|2023-09-25 23:50:00|7639.5|7632.5|7639.4|7632.4|7639.8|7632.8|7639.1|7632.1|0
1695686100000|2023-09-25 23:55:00|7639.3|7632.3|7640.2|7633.2|7640.2|7633.2|7638.2|7631.2|0
1695686400000|2023-09-26 00:00:00|7640.3|7633.3|7640.2|7633.2|7642.5|7635.5|7637.2|7630.2|0
1695686700000|2023-09-26 00:05:00|7640.5|7633.5|7642.2|7635.2|7642.2|7635.2|7640.5|7633.5|0
1695687000000|2023-09-26 00:10:00|7641.7|7634.7|7639|7632|7641.7|7634.7|7639|7632|0
1695687300000|2023-09-26 00:15:00|7638.5|7631.5|7630.7|7623.7|7638.5|7631.5|7630.7|7623.7|0
1695687600000|2023-09-26 00:20:00|7630.5|7623.5|7631.7|7624.7|7632.2|7625.2|7630.5|7623.5|0
1695687900000|2023-09-26 00:25:00|7631.5|7624.5|7628.7|7621.7|7631.7|7624.7|7628.7|7621.7|0
1695688200000|2023-09-26 00:30:00|7629|7622|7628.5|7621.5|7629.7|7622.7|7627.7|7620.7|0
1695688500000|2023-09-26 00:35:00|7628|7621|7627.5|7620.5|7629|7622|7626.7|7619.7|0
1695688800000|2023-09-26 00:40:00|7627.7|7620.7|7630.2|7623.2|7630.2|7623.2|7626.7|7619.7|0
1695689100000|2023-09-26 00:45:00|7630.5|7623.5|7623.2|7616.2|7631.2|7624.2|7622.7|7615.7|0
1695689400000|2023-09-26 00:50:00|7622.2|7615.2|7625.5|7618.5|7626.7|7619.7|7621|7614|0
1695689700000|2023-09-26 00:55:00|7625.2|7618.2|7623.2|7616.2|7625.7|7618.7|7623|7616|0
1695690000000|2023-09-26 01:00:00|7622.7|7615.7|7624.2|7617.2|7624.7|7617.7|7621|7614|0
1695690300000|2023-09-26 01:05:00|7624.5|7617.5|7625.7|7618.7|7626.2|7619.2|7622.2|7615.2|0
1695690600000|2023-09-26 01:10:00|7625.5|7618.5|7625.2|7618.2|7626.2|7619.2|7624|7617|0
1695690900000|2023-09-26 01:15:00|7625.5|7618.5|7625.2|7618.2|7625.7|7618.7|7621.5|7614.5|0
1695691200000|2023-09-26 01:20:00|7625|7618|7624.2|7617.2|7626.2|7619.2|7622.5|7615.5|0
1695691500000|2023-09-26 01:25:00|7624.5|7617.5|7627.5|7620.5|7627.7|7620.7|7624.5|7617.5|0
1695691800000|2023-09-26 01:30:00|7627.7|7620.7|7626.2|7619.2|7628.7|7621.7|7625.2|7618.2|0
1695692100000|2023-09-26 01:35:00|7626.5|7619.5|7622.5|7615.5|7626.5|7619.5|7621.7|7614.7|0
1695692400000|2023-09-26 01:40:00|7622.2|7615.2|7619.2|7612.2|7623.7|7616.7|7619.2|7612.2|0
1695692700000|2023-09-26 01:45:00|7618.7|7611.7|7622.2|7615.2|7622.7|7615.7|7618.7|7611.7|0
1695693000000|2023-09-26 01:50:00|7622.5|7615.5|7619.7|7612.7|7624.2|7617.2|7619.7|7612.7|0
1695693300000|2023-09-26 01:55:00|7620|7613|7621.2|7614.2|7622|7615|7619.5|7612.5|0
1695693600000|2023-09-26 02:00:00|7621.5|7614.5|7622.7|7615.7|7622.7|7615.7|7620.5|7613.5|0
1695693900000|2023-09-26 02:05:00|7622.2|7615.2|7622.5|7615.5|7622.7|7615.7|7621.2|7614.2|0
1695694200000|2023-09-26 02:10:00|7622.2|7615.2|7618.5|7611.5|7622.5|7615.5|7618.5|7611.5|0
1695694500000|2023-09-26 02:15:00|7618.7|7611.7|7622.2|7615.2|7622.2|7615.2|7617.2|7610.2|0
1695694800000|2023-09-26 02:20:00|7622|7615|7619.5|7612.5|7622.5|7615.5|7619.2|7612.2|0
1695695100000|2023-09-26 02:25:00|7620|7613|7618.7|7611.7|7621.7|7614.7|7618.7|7611.7|0
1695695400000|2023-09-26 02:30:00|7618.2|7611.2|7615.7|7608.7|7619.2|7612.2|7615.2|7608.2|0
1695695700000|2023-09-26 02:35:00|7616|7609|7618.2|7611.2|7618.7|7611.7|7616|7609|0
1695696000000|2023-09-26 02:40:00|7618.7|7611.7|7620|7613|7620.7|7613.7|7618.2|7611.2|0
1695696300000|2023-09-26 02:45:00|7620.2|7613.2|7619.5|7612.5|7620.7|7613.7|7619|7612|0
1695696600000|2023-09-26 02:50:00|7619.7|7612.7|7617|7610|7619.7|7612.7|7617|7610|0
1695696900000|2023-09-26 02:55:00|7617.5|7610.5|7616.5|7609.5|7619|7612|7616.2|7609.2|0
1695697200000|2023-09-26 03:00:00|7616.2|7609.2|7618.7|7611.7|7618.7|7611.7|7615.7|7608.7|0
1695697500000|2023-09-26 03:05:00|7618.2|7611.2|7618.2|7611.2|7618.7|7611.7|7616.5|7609.5|0
1695697800000|2023-09-26 03:10:00|7618.7|7611.7|7619|7612|7619|7612|7618|7611|0
1695698100000|2023-09-26 03:15:00|7618.2|7611.2|7619.2|7612.2|7621.2|7614.2|7618.2|7611.2|0
1695698400000|2023-09-26 03:20:00|7619|7612|7620.2|7613.2|7620.2|7613.2|7618.2|7611.2|0
1695698700000|2023-09-26 03:25:00|7620.7|7613.7|7620.5|7613.5|7622.2|7615.2|7619.7|7612.7|0
1695699000000|2023-09-26 03:30:00|7620.2|7613.2|7620.7|7613.7|7621.7|7614.7|7619.2|7612.2|0
1695699300000|2023-09-26 03:35:00|7621|7614|7621.2|7614.2|7622.2|7615.2|7620.7|7613.7|0
1695699600000|2023-09-26 03:40:00|7621|7614|7624.2|7617.2|7624.2|7617.2|7621|7614|0
1695699900000|2023-09-26 03:45:00|7624|7617|7623.7|7616.7|7625|7618|7623.7|7616.7|0
1695700200000|2023-09-26 03:50:00|7624.2|7617.2|7625|7618|7625.2|7618.2|7624.2|7617.2|0
1695700500000|2023-09-26 03:55:00|7625.5|7618.5|7625.2|7618.2|7626.2|7619.2|7624.5|7617.5|0
1695700800000|2023-09-26 04:00:00|7625.5|7618.5|7622|7615|7626|7619|7621.7|7614.7|0
1695701100000|2023-09-26 04:05:00|7622.7|7615.7|7622.7|7615.7|7623.7|7616.7|7622.2|7615.2|0
1695701400000|2023-09-26 04:10:00|7622.5|7615.5|7623.2|7616.2|7624.7|7617.7|7621.7|7614.7|0
1695701700000|2023-09-26 04:15:00|7623.5|7616.5|7624|7617|7624.5|7617.5|7622.7|7615.7|0
1695702000000|2023-09-26 04:20:00|7624.2|7617.2|7626.7|7619.7|7626.7|7619.7|7624.2|7617.2|0
1695702300000|2023-09-26 04:25:00|7627.2|7620.2|7626.2|7619.2|7627.2|7620.2|7625.2|7618.2|0
1695702600000|2023-09-26 04:30:00|7625.7|7618.7|7625.2|7618.2|7626|7619|7623.7|7616.7|0
1695702900000|2023-09-26 04:35:00|7625.5|7618.5|7623.7|7616.7|7625.5|7618.5|7623.7|7616.7|0
1695703200000|2023-09-26 04:40:00|7624.2|7617.2|7624.2|7617.2|7624.7|7617.7|7624|7617|0
1695703500000|2023-09-26 04:45:00|7624.5|7617.5|7624.2|7617.2|7625.7|7618.7|7623.2|7616.2|0
1695703800000|2023-09-26 04:50:00|7624.5|7617.5|7624.2|7617.2|7624.7|7617.7|7623.5|7616.5|0
1695704100000|2023-09-26 04:55:00|7624|7617|7623.7|7616.7|7624.7|7617.7|7622.7|7615.7|0
1695704400000|2023-09-26 05:00:00|7623.5|7616.5|7622.5|7615.5|7625|7618|7622.5|7615.5|0
1695704700000|2023-09-26 05:05:00|7622.2|7615.2|7621.2|7614.2|7623|7616|7619.2|7612.2|0
1695705000000|2023-09-26 05:10:00|7621.5|7614.5|7621.2|7614.2|7623|7616|7620.2|7613.2|0
1695705300000|2023-09-26 05:15:00|7621|7614|7620.7|7613.7|7622|7615|7620.7|7613.7|0
1695705600000|2023-09-26 05:20:00|7621|7614|7617.2|7610.2|7621|7614|7617|7610|0
1695705900000|2023-09-26 05:25:00|7617.7|7610.7|7618.7|7611.7|7619.2|7612.2|7617.5|7610.5|0
1695706200000|2023-09-26 05:30:00|7619|7612|7618.5|7611.5|7619.7|7612.7|7617.7|7610.7|0
1695706500000|2023-09-26 05:35:00|7619.2|7612.2|7622|7615|7622|7615|7619.2|7612.2|0
1695706800000|2023-09-26 05:40:00|7623|7616|7620.7|7613.7|7623.5|7616.5|7619.7|7612.7|0
1695707100000|2023-09-26 05:45:00|7620.5|7613.5|7617.2|7610.2|7622|7615|7617.2|7610.2|0
1695707400000|2023-09-26 05:50:00|7617|7610|7615|7608|7617.5|7610.5|7612.2|7605.2|0
1695707700000|2023-09-26 05:55:00|7615.2|7608.2|7614.7|7607.7|7617.2|7610.2|7614|7607|0
1695708000000|2023-09-26 06:00:00|7615|7608|7616.2|7609.2|7618.2|7611.2|7612.2|7605.2|0
1695708300000|2023-09-26 06:05:00|7615.7|7608.7|7613.2|7606.2|7615.7|7608.7|7612.2|7605.2|0
1695708600000|2023-09-26 06:10:00|7613.7|7606.7|7607.7|7600.7|7613.7|7606.7|7606.5|7599.5|0
1695708900000|2023-09-26 06:15:00|7608.2|7601.2|7606.7|7599.7|7610.2|7603.2|7605.5|7598.5|0
1695709200000|2023-09-26 06:20:00|7606.5|7599.5|7607|7600|7608.5|7601.5|7605|7598|0
1695709500000|2023-09-26 06:25:00|7607.2|7600.2|7606|7599|7608|7601|7605.2|7598.2|0
1695709800000|2023-09-26 06:30:00|7606.2|7599.2|7604.7|7597.7|7606.2|7599.2|7603|7596|0
1695710100000|2023-09-26 06:35:00|7604.5|7597.5|7601.5|7594.5|7605|7598|7600.5|7593.5|0
1695710400000|2023-09-26 06:40:00|7601.7|7594.7|7601.5|7594.5|7603|7596|7600|7593|0
1695710700000|2023-09-26 06:45:00|7601|7594|7594.7|7587.7|7601.5|7594.5|7594.5|7587.5|0
1695711000000|2023-09-26 06:50:00|7595|7588|7595.2|7588.2|7596.7|7589.7|7593.5|7586.5|0
1695711300000|2023-09-26 06:55:00|7595|7588|7597.5|7590.5|7597.5|7590.5|7593.5|7586.5|0
1695711600000|2023-09-26 07:00:00|7598|7591|7604.2|7597.2|7614.2|7607.2|7596.2|7589.2|0
1695711900000|2023-09-26 07:05:00|7605|7598|7606.5|7599.5|7608|7601|7600.7|7593.7|0
1695712200000|2023-09-26 07:10:00|7606.7|7599.7|7599.5|7592.5|7607|7600|7598.5|7591.5|0
1695712500000|2023-09-26 07:15:00|7600.5|7593.5|7603|7596|7606.2|7599.2|7596|7589|0
1695712800000|2023-09-26 07:20:00|7603.7|7596.7|7621.2|7614.2|7621.5|7614.5|7603.7|7596.7|0
1695713100000|2023-09-26 07:25:00|7621.5|7614.5|7616.5|7609.5|7622|7615|7612.5|7605.5|0
1695713400000|2023-09-26 07:30:00|7617.5|7610.5|7615.5|7608.5|7619.2|7612.2|7610.7|7603.7|0
1695713700000|2023-09-26 07:35:00|7615.7|7608.7|7629|7622|7630|7623|7615.5|7608.5|0
1695714000000|2023-09-26 07:40:00|7628.4|7621.4|7645.2|7638.2|7645.7|7638.7|7626.7|7619.7|0
1695714300000|2023-09-26 07:45:00|7645.9|7638.9|7636.2|7629.2|7646.9|7639.9|7632.4|7625.4|0
1695714600000|2023-09-26 07:50:00|7635.9|7628.9|7631.7|7624.7|7640.2|7633.2|7628.4|7621.4|0
1695714900000|2023-09-26 07:55:00|7632.2|7625.2|7631.9|7624.9|7633.2|7626.2|7625.2|7618.2|0
1695715200000|2023-09-26 08:00:00|7632.2|7625.2|7638.2|7631.2|7638.4|7631.4|7628.4|7621.4|0
1695715500000|2023-09-26 08:05:00|7638.7|7631.7|7635.2|7628.2|7641.9|7634.9|7629.4|7622.4|0
1695715800000|2023-09-26 08:10:00|7635.4|7628.4|7642.4|7635.4|7645.7|7638.7|7633.7|7626.7|0
1695716100000|2023-09-26 08:15:00|7642.9|7635.9|7636.7|7629.7|7643.4|7636.4|7636.7|7629.7|0
1695716400000|2023-09-26 08:20:00|7636.9|7629.9|7635.4|7628.4|7643.7|7636.7|7635.2|7628.2|0
1695716700000|2023-09-26 08:25:00|7635.2|7628.2|7638.2|7631.2|7639.7|7632.7|7634.2|7627.2|0
1695717000000|2023-09-26 08:30:00|7637.9|7630.9|7638.2|7631.2|7639.7|7632.7|7632.2|7625.2|0
1695717300000|2023-09-26 08:35:00|7638.7|7631.7|7640.7|7633.7|7643.7|7636.7|7638.7|7631.7|0
1695717600000|2023-09-26 08:40:00|7640.4|7633.4|7637.2|7630.2|7641.9|7634.9|7634.9|7627.9|0
1695717900000|2023-09-26 08:45:00|7636.7|7629.7|7639.9|7632.9|7641.2|7634.2|7634.9|7627.9|0
1695718200000|2023-09-26 08:50:00|7639.7|7632.7|7640.2|7633.2|7642.7|7635.7|7636.7|7629.7|0
1695718500000|2023-09-26 08:55:00|7639.7|7632.7|7640.4|7633.4|7644.2|7637.2|7635.7|7628.7|0
1695718800000|2023-09-26 09:00:00|7640.9|7633.9|7638.2|7631.2|7643.7|7636.7|7636.7|7629.7|0
1695719100000|2023-09-26 09:05:00|7638.4|7631.4|7631.7|7624.7|7640.2|7633.2|7630.4|7623.4|0
1695719400000|2023-09-26 09:10:00|7631.4|7624.4|7642.2|7635.2|7642.2|7635.2|7629.7|7622.7|0
1695719700000|2023-09-26 09:15:00|7642.4|7635.4|7635.4|7628.4|7644.2|7637.2|7635.4|7628.4|0
1695720000000|2023-09-26 09:20:00|7635.7|7628.7|7641.7|7634.7|7641.9|7634.9|7634.4|7627.4|0
1695720300000|2023-09-26 09:25:00|7642.2|7635.2|7637.2|7630.2|7642.2|7635.2|7634.4|7627.4|0
1695720600000|2023-09-26 09:30:00|7637.4|7630.4|7640.4|7633.4|7640.4|7633.4|7634.4|7627.4|0
1695720900000|2023-09-26 09:35:00|7640.7|7633.7|7636.2|7629.2|7641.7|7634.7|7635.4|7628.4|0
1695721200000|2023-09-26 09:40:00|7635.7|7628.7|7630.9|7623.9|7639.2|7632.2|7630.9|7623.9|0
1695721500000|2023-09-26 09:45:00|7631.2|7624.2|7627.4|7620.4|7634.2|7627.2|7627.4|7620.4|0
1695721800000|2023-09-26 09:50:00|7627.7|7620.7|7626.2|7619.2|7630.4|7623.4|7625.4|7618.4|0
1695722100000|2023-09-26 09:55:00|7626.4|7619.4|7621.4|7614.4|7627.2|7620.2|7619.9|7612.9|0
1695722400000|2023-09-26 10:00:00|7621.2|7614.2|7627.7|7620.7|7628.2|7621.2|7620.7|7613.7|0
1695722700000|2023-09-26 10:05:00|7627.2|7620.2|7622.7|7615.7|7627.9|7620.9|7622.7|7615.7|0
1695723000000|2023-09-26 10:10:00|7622.9|7615.9|7617.9|7610.9|7622.9|7615.9|7617.4|7610.4|0
1695723300000|2023-09-26 10:15:00|7617.7|7610.7|7624.2|7617.2|7624.2|7617.2|7616.2|7609.2|0
1695723600000|2023-09-26 10:20:00|7623.9|7616.9|7630.4|7623.4|7630.4|7623.4|7622.4|7615.4|0
1695723900000|2023-09-26 10:25:00|7630.7|7623.7|7629.2|7622.2|7632.4|7625.4|7627.9|7620.9|0
1695724200000|2023-09-26 10:30:00|7629.4|7622.4|7631.2|7624.2|7631.4|7624.4|7628.2|7621.2|0
1695724500000|2023-09-26 10:35:00|7630.9|7623.9|7632.9|7625.9|7633.9|7626.9|7626.9|7619.9|0
1695724800000|2023-09-26 10:40:00|7632.7|7625.7|7629.7|7622.7|7632.7|7625.7|7626.7|7619.7|0
1695725100000|2023-09-26 10:45:00|7629.2|7622.2|7627.2|7620.2|7630.7|7623.7|7626.9|7619.9|0
1695725400000|2023-09-26 10:50:00|7626.7|7619.7|7629.9|7622.9|7630.7|7623.7|7625.2|7618.2|0
1695725700000|2023-09-26 10:55:00|7629.7|7622.7|7634.2|7627.2|7635.9|7628.9|7628.4|7621.4|0
1695726000000|2023-09-26 11:00:00|7634.4|7627.4|7632.4|7625.4|7636.4|7629.4|7631.9|7624.9|0
1695726300000|2023-09-26 11:05:00|7632.2|7625.2|7629.9|7622.9|7633.9|7626.9|7629.7|7622.7|0
1695726600000|2023-09-26 11:10:00|7630.2|7623.2|7635.9|7628.9|7636.2|7629.2|7629.9|7622.9|0
1695726900000|2023-09-26 11:15:00|7635.7|7628.7|7638.4|7631.4|7640.4|7633.4|7634.9|7627.9|0
1695727200000|2023-09-26 11:20:00|7638.2|7631.2|7637.9|7630.9|7640.4|7633.4|7637.2|7630.2|0
1695727500000|2023-09-26 11:25:00|7637.7|7630.7|7637.9|7630.9|7641.7|7634.7|7636.4|7629.4|0
1695727800000|2023-09-26 11:30:00|7637.7|7630.7|7638.2|7631.2|7641.4|7634.4|7636.7|7629.7|0
1695728100000|2023-09-26 11:35:00|7637.9|7630.9|7639.7|7632.7|7642.9|7635.9|7637.7|7630.7|0
1695728400000|2023-09-26 11:40:00|7638.9|7631.9|7638.1|7631.1|7640.6|7633.6|7638.1|7631.1|0
1695728700000|2023-09-26 11:45:00|7638.4|7631.4|7635.4|7628.4|7638.4|7631.4|7634.9|7627.9|0
1695729000000|2023-09-26 11:50:00|7635.1|7628.1|7633.9|7626.9|7635.4|7628.4|7631.9|7624.9|0
1695729300000|2023-09-26 11:55:00|7633.6|7626.6|7635.4|7628.4|7635.4|7628.4|7632.4|7625.4|0
1695729600000|2023-09-26 12:00:00|7635.1|7628.1|7640.9|7633.9|7641.4|7634.4|7635.1|7628.1|0
1695729900000|2023-09-26 12:05:00|7641.4|7634.4|7644.4|7637.4|7646.4|7639.4|7637.9|7630.9|0
1695730200000|2023-09-26 12:10:00|7644.6|7637.6|7642.1|7635.1|7646.4|7639.4|7641.6|7634.6|0
1695730500000|2023-09-26 12:15:00|7641.9|7634.9|7644.4|7637.4|7645.4|7638.4|7638.6|7631.6|0
1695730800000|2023-09-26 12:20:00|7644.1|7637.1|7639.9|7632.9|7644.4|7637.4|7637.6|7630.6|0
1695731100000|2023-09-26 12:25:00|7639.6|7632.6|7643.9|7636.9|7644.9|7637.9|7638.4|7631.4|0
1695731400000|2023-09-26 12:30:00|7643.4|7636.4|7641.6|7634.6|7643.9|7636.9|7636.9|7629.9|0
1695731700000|2023-09-26 12:35:00|7641.4|7634.4|7641.9|7634.9|7644.4|7637.4|7639.9|7632.9|0
1695732000000|2023-09-26 12:40:00|7642.1|7635.1|7645.1|7638.1|7646.9|7639.9|7640.6|7633.6|0
1695732300000|2023-09-26 12:45:00|7644.9|7637.9|7641.9|7634.9|7645.6|7638.6|7641.1|7634.1|0
1695732600000|2023-09-26 12:50:00|7641.4|7634.4|7641.9|7634.9|7644.4|7637.4|7638.9|7631.9|0
1695732900000|2023-09-26 12:55:00|7641.6|7634.6|7640.9|7633.9|7644.4|7637.4|7637.4|7630.4|0
1695733200000|2023-09-26 13:00:00|7640.6|7633.6|7638.9|7631.9|7641.9|7634.9|7638.1|7631.1|0
1695733500000|2023-09-26 13:05:00|7639.1|7632.1|7633.9|7626.9|7639.9|7632.9|7633.4|7626.4|0
1695733800000|2023-09-26 13:10:00|7633.6|7626.6|7632.6|7625.6|7634.6|7627.6|7630.9|7623.9|0
1695734100000|2023-09-26 13:15:00|7632.4|7625.4|7632.4|7625.4|7636.6|7629.6|7629.1|7622.1|0
1695734400000|2023-09-26 13:20:00|7632.1|7625.1|7640.9|7633.9|7642.1|7635.1|7631.1|7624.1|0
1695734700000|2023-09-26 13:25:00|7640.4|7633.4|7638.4|7631.4|7643.4|7636.4|7635.9|7628.9|0
1695735000000|2023-09-26 13:30:00|7637.6|7630.6|7649.1|7642.1|7651.1|7644.1|7637.1|7630.1|0
1695735300000|2023-09-26 13:35:00|7649.4|7642.4|7653.6|7646.6|7658.4|7651.4|7648.9|7641.9|0
1695735600000|2023-09-26 13:40:00|7653.9|7646.9|7660.9|7653.9|7660.9|7653.9|7648.6|7641.6|0
1695735900000|2023-09-26 13:45:00|7659.9|7652.9|7654.4|7647.4|7660.4|7653.4|7650.9|7643.9|0
1695736200000|2023-09-26 13:50:00|7654.6|7647.6|7647.1|7640.1|7656.4|7649.4|7646.1|7639.1|0
1695736500000|2023-09-26 13:55:00|7646.9|7639.9|7649.9|7642.9|7651.4|7644.4|7645.9|7638.9|0
1695736800000|2023-09-26 14:00:00|7650.4|7643.4|7643.1|7636.1|7653.9|7646.9|7643.1|7636.1|0
1695737100000|2023-09-26 14:05:00|7643.4|7636.4|7641.1|7634.1|7645.4|7638.4|7639.4|7632.4|0
1695737400000|2023-09-26 14:10:00|7642|7635|7626|7619|7642|7635|7625.3|7618.3|0
1695737700000|2023-09-26 14:15:00|7625.8|7618.8|7620.3|7613.3|7626.3|7619.3|7616.5|7609.5|0
1695738000000|2023-09-26 14:20:00|7620.5|7613.5|7622.3|7615.3|7626.3|7619.3|7615.8|7608.8|0
1695738300000|2023-09-26 14:25:00|7621.8|7614.8|7636.8|7629.8|7636.8|7629.8|7621.5|7614.5|0
1695738600000|2023-09-26 14:30:00|7637.3|7630.3|7627.5|7620.5|7637.8|7630.8|7627|7620|0
1695738900000|2023-09-26 14:35:00|7627.3|7620.3|7636.8|7629.8|7637|7630|7626.8|7619.8|0
1695739200000|2023-09-26 14:40:00|7636.5|7629.5|7648.8|7641.8|7648.8|7641.8|7636|7629|0
1695739500000|2023-09-26 14:45:00|7648.3|7641.3|7640.3|7633.3|7648.8|7641.8|7639.5|7632.5|0
1695739800000|2023-09-26 14:50:00|7641|7634|7639.8|7632.8|7644.3|7637.3|7639.5|7632.5|0
1695740100000|2023-09-26 14:55:00|7640.3|7633.3|7642.3|7635.3|7642.8|7635.8|7634.5|7627.5|0
1695740400000|2023-09-26 15:00:00|7642.8|7635.8|7641.5|7634.5|7645.8|7638.8|7639.3|7632.3|0
1695740700000|2023-09-26 15:05:00|7641.8|7634.8|7630.8|7623.8|7641.8|7634.8|7629.5|7622.5|0
1695741000000|2023-09-26 15:10:00|7631|7624|7632.8|7625.8|7633|7626|7629.3|7622.3|0
1695741300000|2023-09-26 15:15:00|7633.3|7626.3|7633.8|7626.8|7634.3|7627.3|7629.8|7622.8|0
1695741600000|2023-09-26 15:20:00|7634.3|7627.3|7632.8|7625.8|7634.8|7627.8|7630.8|7623.8|0
1695741900000|2023-09-26 15:25:00|7633|7626|7631.8|7624.8|7635.3|7628.3|7631.8|7624.8|0
1695742200000|2023-09-26 15:30:00|7632.3|7625.3|7626.8|7619.8|7632.3|7625.3|7624.5|7617.5|0
1695742500000|2023-09-26 15:35:00|7627.3|7620.3|7622.8|7615.8|7627.8|7620.8|7621.3|7614.3|0
1695742800000|2023-09-26 15:40:00|7622.3|7615.3|7620|7613|7623.3|7616.3|7617.8|7610.8|0
1695743100000|2023-09-26 15:45:00|7619.8|7612.8|7618.5|7611.5|7620.8|7613.8|7614.3|7607.3|0
1695743400000|2023-09-26 15:50:00|7618.8|7611.8|7615.3|7608.3|7619.3|7612.3|7614.5|7607.5|0
1695743700000|2023-09-26 15:55:00|7615|7608|7617|7610|7618.3|7611.3|7613.8|7606.8|0
1695744000000|2023-09-26 16:00:00|7617.3|7610.3|7616.8|7609.8|7619.3|7612.3|7616.3|7609.3|0
1695744300000|2023-09-26 16:05:00|7616.3|7609.3|7621.8|7614.8|7621.8|7614.8|7616.3|7609.3|0
1695744600000|2023-09-26 16:10:00|7621.3|7614.3|7623.8|7616.8|7624.8|7617.8|7621.3|7614.3|0
1695744900000|2023-09-26 16:15:00|7623.3|7616.3|7622.8|7615.8|7626.3|7619.3|7622.5|7615.5|0
1695745200000|2023-09-26 16:20:00|7622.5|7615.5|7623.5|7616.5|7623.5|7616.5|7620.3|7613.3|0
1695745500000|2023-09-26 16:25:00|7623.3|7616.3|7621.5|7614.5|7623.3|7616.3|7620.3|7613.3|0
1695745800000|2023-09-26 16:30:00|7621.3|7614.3|7620|7613|7621.8|7614.8|7618.3|7611.3|0
1695746100000|2023-09-26 16:35:00|7620.3|7613.3|7621|7614|7621.8|7614.8|7619.8|7612.8|0
1695746400000|2023-09-26 16:40:00|7621.3|7614.3|7622|7615|7622.8|7615.8|7620.3|7613.3|0
1695746700000|2023-09-26 16:45:00|7621.8|7614.8|7620.8|7613.8|7622.3|7615.3|7619.8|7612.8|0
1695747000000|2023-09-26 16:50:00|7620.5|7613.5|7621.5|7614.5|7622.8|7615.8|7620.5|7613.5|0
1695747300000|2023-09-26 16:55:00|7621.3|7614.3|7619.3|7612.3|7622.3|7615.3|7618.8|7611.8|0
1695747600000|2023-09-26 17:00:00|7618.8|7611.8|7619.8|7612.8|7621.3|7614.3|7616.3|7609.3|0
1695747900000|2023-09-26 17:05:00|7619.3|7612.3|7620.5|7613.5|7620.8|7613.8|7614.5|7607.5|0
1695748200000|2023-09-26 17:10:00|7620.8|7613.8|7619|7612|7621.3|7614.3|7619|7612|0
1695748500000|2023-09-26 17:15:00|7619.3|7612.3|7615.8|7608.8|7620.5|7613.5|7615.5|7608.5|0
1695748800000|2023-09-26 17:20:00|7616|7609|7615.8|7608.8|7617|7610|7615.5|7608.5|0
1695749100000|2023-09-26 17:25:00|7615.3|7608.3|7613.5|7606.5|7616.5|7609.5|7613.3|7606.3|0
1695749400000|2023-09-26 17:30:00|7613.3|7606.3|7612.8|7605.8|7615.8|7608.8|7612.8|7605.8|0
1695749700000|2023-09-26 17:35:00|7613|7606|7607.5|7600.5|7613|7606|7607.5|7600.5|0
1695750000000|2023-09-26 17:40:00|7607.8|7600.8|7609|7602|7609.8|7602.8|7606.5|7599.5|0
1695750300000|2023-09-26 17:45:00|7608.8|7601.8|7608.5|7601.5|7610.3|7603.3|7607.3|7600.3|0
1695750600000|2023-09-26 17:50:00|7608.8|7601.8|7612.3|7605.3|7612.5|7605.5|7608.8|7601.8|0
1695750900000|2023-09-26 17:55:00|7611.8|7604.8|7614.3|7607.3|7614.3|7607.3|7610.5|7603.5|0
1695751200000|2023-09-26 18:00:00|7614|7607|7611.8|7604.8|7614|7607|7611.3|7604.3|0
1695751500000|2023-09-26 18:05:00|7611.5|7604.5|7607.3|7600.3|7611.8|7604.8|7607.3|7600.3|0
1695751800000|2023-09-26 18:10:00|7606.8|7599.8|7605.5|7598.5|7608.3|7601.3|7603.3|7596.3|0
1695752100000|2023-09-26 18:15:00|7605.3|7598.3|7604.8|7597.8|7607.3|7600.3|7604.5|7597.5|0
1695752400000|2023-09-26 18:20:00|7605|7598|7607.5|7600.5|7609.3|7602.3|7604.8|7597.8|0
1695752700000|2023-09-26 18:25:00|7607.8|7600.8|7605.5|7598.5|7607.8|7600.8|7604.8|7597.8|0
1695753000000|2023-09-26 18:30:00|7605.3|7598.3|7605.5|7598.5|7607|7600|7604.8|7597.8|0
1695753300000|2023-09-26 18:35:00|7605.3|7598.3|7602.8|7595.8|7606.8|7599.8|7602.5|7595.5|0
1695753600000|2023-09-26 18:40:00|7602.5|7595.5|7603.3|7596.3|7605.3|7598.3|7602.3|7595.3|0
1695753900000|2023-09-26 18:45:00|7603.8|7596.8|7603.5|7596.5|7604.8|7597.8|7602.3|7595.3|0
1695754200000|2023-09-26 18:50:00|7603.8|7596.8|7602.5|7595.5|7604.5|7597.5|7602.3|7595.3|0
1695754500000|2023-09-26 18:55:00|7602.3|7595.3|7604.5|7597.5|7604.8|7597.8|7602.3|7595.3|0
1695754800000|2023-09-26 19:00:00|7604.8|7597.8|7602|7595|7604.8|7597.8|7601.8|7594.8|0
1695755100000|2023-09-26 19:05:00|7602.3|7595.3|7606.3|7599.3|7606.8|7599.8|7602.3|7595.3|0
1695755400000|2023-09-26 19:10:00|7606.5|7599.5|7605|7598|7607.3|7600.3|7604.5|7597.5|0
1695755700000|2023-09-26 19:15:00|7605.3|7598.3|7601.8|7594.8|7605.8|7598.8|7601|7594|0
1695756000000|2023-09-26 19:20:00|7601.5|7594.5|7601.8|7594.8|7602.8|7595.8|7600.3|7593.3|0
1695756300000|2023-09-26 19:25:00|7602|7595|7601.3|7594.3|7602.5|7595.5|7599.8|7592.8|0
1695756600000|2023-09-26 19:30:00|7601.8|7594.8|7600.5|7593.5|7603|7596|7599.8|7592.8|0
1695756900000|2023-09-26 19:35:00|7600.8|7593.8|7603|7596|7603.3|7596.3|7600|7593|0
1695757200000|2023-09-26 19:40:00|7602.8|7595.8|7606.3|7599.3|7607|7600|7602.8|7595.8|0
1695757500000|2023-09-26 19:45:00|7605.8|7598.8|7600.3|7593.3|7605.8|7598.8|7600.3|7593.3|0
1695757800000|2023-09-26 19:50:00|7599.8|7592.8|7601|7594|7603.3|7596.3|7597.5|7590.5|0
1695758100000|2023-09-26 19:55:00|7601.3|7594.3|7602|7595|7606.5|7599.5|7601|7594|0
1695758400000|2023-09-26 20:00:00|7601.9|7594.9|7604.3|7597.3|7604.5|7597.5|7601.7|7594.7|0
1695758700000|2023-09-26 20:05:00|7604.2|7597.2|7611.2|7604.2|7613.1|7606.1|7603.9|7596.9|0
1695759000000|2023-09-26 20:10:00|7611.3|7604.3|7609.9|7602.9|7613.2|7606.2|7609.9|7602.9|0
1695759300000|2023-09-26 20:15:00|7609.8|7602.8|7609.1|7602.1|7610.8|7603.8|7609.1|7602.1|0
1695759600000|2023-09-26 20:20:00|7609.3|7602.3|7608.8|7601.8|7610.4|7603.4|7608.8|7601.8|0
1695759900000|2023-09-26 20:25:00|7608.7|7601.7|7609.4|7602.4|7609.4|7602.4|7608.4|7601.4|0
1695760200000|2023-09-26 20:30:00|7609.3|7602.3|7609.2|7602.2|7609.4|7602.4|7608.9|7601.9|0
1695760500000|2023-09-26 20:35:00|7609.3|7602.3|7609.4|7602.4|7609.4|7602.4|7609.2|7602.2|0
1695760800000|2023-09-26 20:40:00|7609.5|7602.5|7608.9|7601.9|7609.5|7602.5|7608.5|7601.5|0
1695761100000|2023-09-26 20:45:00|7609|7602|7608.6|7601.6|7609.2|7602.2|7608.6|7601.6|0
1695761400000|2023-09-26 20:50:00|7608.7|7601.7|7609|7602|7609|7602|7608.7|7601.7|0
1695761700000|2023-09-26 20:55:00|7610.6|7603.6|7610.6|7603.6|7610.6|7603.6|7610.2|7603.2|0
1695762000000|2023-09-26 21:00:00|7610.7|7603.7|7610.9|7603.9|7611|7604|7610.2|7603.2|0
1695762300000|2023-09-26 21:05:00|7611|7604|7611|7604|7611.8|7604.8|7610.9|7603.9|0
1695762600000|2023-09-26 21:10:00|7611.1|7604.1|7610.8|7603.8|7611.1|7604.1|7610.8|7603.8|0
1695762900000|2023-09-26 21:15:00|7610.9|7603.9|7610.8|7603.8|7610.9|7603.9|7610.8|7603.8|0
1695763200000|2023-09-26 21:20:00|7610.9|7603.9|7610.9|7603.9|7610.9|7603.9|7610.8|7603.8|0
1695763500000|2023-09-26 21:25:00|7611|7604|7610.8|7603.8|7611.2|7604.2|7610.8|7603.8|0
1695763800000|2023-09-26 21:30:00|7610.7|7603.7|7610.8|7603.8|7611|7604|7610.6|7603.6|0
1695764100000|2023-09-26 21:35:00|7610.9|7603.9|7610.9|7603.9|7611.4|7604.4|7610.8|7603.8|0
1695764400000|2023-09-26 21:40:00|7611|7604|7610.8|7603.8|7611|7604|7610.6|7603.6|0
1695764700000|2023-09-26 21:45:00|7610.7|7603.7|7610.6|7603.6|7610.8|7603.8|7610.6|7603.6|0
1695765000000|2023-09-26 21:50:00|7610.7|7603.7|7611.2|7604.2|7611.4|7604.4|7610.7|7603.7|0
1695765300000|2023-09-26 21:55:00|7611.3|7604.3|7611.3|7604.3|7611.4|7604.4|7611|7604|0
1695765600000|2023-09-26 22:00:00|7611.8|7604.8|7609.8|7602.8|7612.8|7605.8|7609.5|7602.5|0
1695765900000|2023-09-26 22:05:00|7609.9|7602.9|7610.7|7603.7|7610.7|7603.7|7609.8|7602.8|0
1695766200000|2023-09-26 22:10:00|7610.6|7603.6|7609.8|7602.8|7610.6|7603.6|7609.5|7602.5|0
1695766500000|2023-09-26 22:15:00|7609.9|7602.9|7607.3|7600.3|7610.1|7603.1|7607.3|7600.3|0
1695766800000|2023-09-26 22:20:00|7607.4|7600.4|7608.2|7601.2|7608.6|7601.6|7607.3|7600.3|0
1695767100000|2023-09-26 22:25:00|7608.1|7601.1|7609.1|7602.1|7609.1|7602.1|7607.9|7600.9|0
1695767400000|2023-09-26 22:30:00|7609.3|7602.3|7610.1|7603.1|7610.1|7603.1|7609.1|7602.1|0
1695767700000|2023-09-26 22:35:00|7610|7603|7607.6|7600.6|7610|7603|7607.2|7600.2|0
1695768000000|2023-09-26 22:40:00|7607.3|7600.3|7608.6|7601.6|7608.8|7601.8|7607.3|7600.3|0
1695768300000|2023-09-26 22:45:00|7608.5|7601.5|7607.2|7600.2|7608.9|7601.9|7607.2|7600.2|0
1695768600000|2023-09-26 22:50:00|7607.3|7600.3|7607.2|7600.2|7607.5|7600.5|7606.8|7599.8|0
1695768900000|2023-09-26 22:55:00|7607.3|7600.3|7607.7|7600.7|7607.7|7600.7|7607.3|7600.3|0
1695769200000|2023-09-26 23:00:00|7607.8|7600.8|7608.3|7601.3|7608.3|7601.3|7607.4|7600.4|0
1695769500000|2023-09-26 23:05:00|7608.4|7601.4|7607.7|7600.7|7608.6|7601.6|7607.7|7600.7|0
1695769800000|2023-09-26 23:10:00|7607.8|7600.8|7609|7602|7609|7602|7607.7|7600.7|0
1695770100000|2023-09-26 23:15:00|7609.1|7602.1|7611.3|7604.3|7611.6|7604.6|7609.1|7602.1|0
1695770400000|2023-09-26 23:20:00|7611.2|7604.2|7609.6|7602.6|7611.3|7604.3|7608.7|7601.7|0
1695770700000|2023-09-26 23:25:00|7609.7|7602.7|7610.1|7603.1|7610.7|7603.7|7609.6|7602.6|0
1695771000000|2023-09-26 23:30:00|7610.2|7603.2|7610.1|7603.1|7611.1|7604.1|7610|7603|0
1695771300000|2023-09-26 23:35:00|7610.2|7603.2|7610.7|7603.7|7611.3|7604.3|7610.1|7603.1|0
1695771600000|2023-09-26 23:40:00|7610.6|7603.6|7610.1|7603.1|7611.4|7604.4|7610.1|7603.1|0
1695771900000|2023-09-26 23:45:00|7610|7603|7609.9|7602.9|7610.8|7603.8|7609.2|7602.2|0
1695772200000|2023-09-26 23:50:00|7609.8|7602.8|7606.1|7599.1|7609.8|7602.8|7605.6|7598.6|0
1695772500000|2023-09-26 23:55:00|7606.2|7599.2|7605.8|7598.8|7608.5|7601.5|7605.1|7598.1|0
1695772800000|2023-09-27 00:00:00|7605.9|7598.9|7610|7603|7610.3|7603.3|7605.7|7598.7|0
1695773100000|2023-09-27 00:05:00|7609.8|7602.8|7613.3|7606.3|7613.3|7606.3|7609.5|7602.5|0
1695773400000|2023-09-27 00:10:00|7613|7606|7613.3|7606.3|7613.5|7606.5|7610.5|7603.5|0
1695773700000|2023-09-27 00:15:00|7613|7606|7612.3|7605.3|7613.5|7606.5|7610.8|7603.8|0
1695774000000|2023-09-27 00:20:00|7612|7605|7609.3|7602.3|7612.5|7605.5|7608|7601|0
1695774300000|2023-09-27 00:25:00|7609|7602|7609|7602|7609.5|7602.5|7608|7601|0
1695774600000|2023-09-27 00:30:00|7608.8|7601.8|7608.3|7601.3|7609|7602|7608|7601|0
1695774900000|2023-09-27 00:35:00|7608.5|7601.5|7605.8|7598.8|7608.8|7601.8|7605|7598|0
1695775200000|2023-09-27 00:40:00|7605.5|7598.5|7604|7597|7606.5|7599.5|7604|7597|0
1695775500000|2023-09-27 00:45:00|7604.5|7597.5|7607|7600|7607|7600|7604.5|7597.5|0
1695775800000|2023-09-27 00:50:00|7607.5|7600.5|7604.3|7597.3|7608|7601|7603.3|7596.3|0
1695776100000|2023-09-27 00:55:00|7604.5|7597.5|7606.5|7599.5|7608|7601|7604.5|7597.5|0
1695776400000|2023-09-27 01:00:00|7605.8|7598.8|7606.8|7599.8|7607|7600|7604.3|7597.3|0
1695776700000|2023-09-27 01:05:00|7606.5|7599.5|7607.3|7600.3|7607.3|7600.3|7605.8|7598.8|0
1695777000000|2023-09-27 01:10:00|7607.5|7600.5|7609|7602|7609.8|7602.8|7607.5|7600.5|0
1695777300000|2023-09-27 01:15:00|7608.8|7601.8|7611.8|7604.8|7612|7605|7608|7601|0
1695777600000|2023-09-27 01:20:00|7611.5|7604.5|7615|7608|7615.5|7608.5|7610.8|7603.8|0
1695777900000|2023-09-27 01:25:00|7615.3|7608.3|7614.5|7607.5|7616.5|7609.5|7614.5|7607.5|0
1695778200000|2023-09-27 01:30:00|7614.8|7607.8|7619|7612|7619|7612|7614.8|7607.8|0
1695778500000|2023-09-27 01:35:00|7618.8|7611.8|7615.8|7608.8|7618.8|7611.8|7614|7607|0
1695778800000|2023-09-27 01:40:00|7615.5|7608.5|7613.5|7606.5|7615.5|7608.5|7613.5|7606.5|0
1695779100000|2023-09-27 01:45:00|7614|7607|7615.5|7608.5|7615.5|7608.5|7611|7604|0
1695779400000|2023-09-27 01:50:00|7615.3|7608.3|7615.5|7608.5|7616|7609|7613.8|7606.8|0
1695779700000|2023-09-27 01:55:00|7615|7608|7617|7610|7617|7610|7614.8|7607.8|0
1695780000000|2023-09-27 02:00:00|7616.8|7609.8|7616|7609|7618|7611|7615|7608|0
1695780300000|2023-09-27 02:05:00|7615.8|7608.8|7615.8|7608.8|7616.8|7609.8|7615.5|7608.5|0
1695780600000|2023-09-27 02:10:00|7616|7609|7617.5|7610.5|7619.5|7612.5|7615.8|7608.8|0
1695780900000|2023-09-27 02:15:00|7617.8|7610.8|7616|7609|7617.8|7610.8|7615.5|7608.5|0
1695781200000|2023-09-27 02:20:00|7616.3|7609.3|7615.5|7608.5|7617|7610|7615.3|7608.3|0
1695781500000|2023-09-27 02:25:00|7615.8|7608.8|7616|7609|7617|7610|7615.5|7608.5|0
1695781800000|2023-09-27 02:30:00|7616.3|7609.3|7618.3|7611.3|7618.5|7611.5|7615.5|7608.5|0
1695782100000|2023-09-27 02:35:00|7618|7611|7618.5|7611.5|7621.3|7614.3|7617.5|7610.5|0
1695782400000|2023-09-27 02:40:00|7618.3|7611.3|7616.5|7609.5|7618.3|7611.3|7616|7609|0
1695782700000|2023-09-27 02:45:00|7616.3|7609.3|7616.5|7609.5|7618|7611|7615.5|7608.5|0
1695783000000|2023-09-27 02:50:00|7616.3|7609.3|7617.5|7610.5|7617.5|7610.5|7615.5|7608.5|0
1695783300000|2023-09-27 02:55:00|7617.8|7610.8|7617.8|7610.8|7618.5|7611.5|7616.5|7609.5|0
1695783600000|2023-09-27 03:00:00|7618|7611|7615.3|7608.3|7618.3|7611.3|7614.5|7607.5|0
1695783900000|2023-09-27 03:05:00|7614.5|7607.5|7616.5|7609.5|7617.3|7610.3|7614.5|7607.5|0
1695784200000|2023-09-27 03:10:00|7616.8|7609.8|7616.5|7609.5|7618.8|7611.8|7616|7609|0
1695784500000|2023-09-27 03:15:00|7616|7609|7618.5|7611.5|7619|7612|7616|7609|0
1695784800000|2023-09-27 03:20:00|7618|7611|7619.5|7612.5|7619.5|7612.5|7618|7611|0
1695785100000|2023-09-27 03:25:00|7619.3|7612.3|7619.8|7612.8|7620.5|7613.5|7619|7612|0
1695785400000|2023-09-27 03:30:00|7620|7613|7620|7613|7620.5|7613.5|7619|7612|0
1695785700000|2023-09-27 03:35:00|7619.5|7612.5|7616.8|7609.8|7619.8|7612.8|7616.5|7609.5|0
1695786000000|2023-09-27 03:40:00|7616.5|7609.5|7618.5|7611.5|7619.3|7612.3|7616.5|7609.5|0
1695786300000|2023-09-27 03:45:00|7618.8|7611.8|7618|7611|7619.8|7612.8|7618|7611|0
1695786600000|2023-09-27 03:50:00|7617.5|7610.5|7618.3|7611.3|7619.3|7612.3|7616.5|7609.5|0
1695786900000|2023-09-27 03:55:00|7618.5|7611.5|7618.3|7611.3|7619|7612|7617.5|7610.5|0
1695787200000|2023-09-27 04:00:00|7618.5|7611.5|7618.8|7611.8|7619.8|7612.8|7618|7611|0
1695787500000|2023-09-27 04:05:00|7618.5|7611.5|7618.8|7611.8|7620.3|7613.3|7617.5|7610.5|0
1695787800000|2023-09-27 04:10:00|7619|7612|7619.3|7612.3|7619.3|7612.3|7618.5|7611.5|0
1695788100000|2023-09-27 04:15:00|7619|7612|7619|7612|7619.3|7612.3|7617.5|7610.5|0
1695788400000|2023-09-27 04:20:00|7618.8|7611.8|7617.5|7610.5|7618.8|7611.8|7617|7610|0
1695788700000|2023-09-27 04:25:00|7617.8|7610.8|7617|7610|7618|7611|7616.5|7609.5|0
1695789000000|2023-09-27 04:30:00|7617.3|7610.3|7619.3|7612.3|7619.3|7612.3|7616.5|7609.5|0
1695789300000|2023-09-27 04:35:00|7619|7612|7619|7612|7619.8|7612.8|7618|7611|0
1695789600000|2023-09-27 04:40:00|7618.8|7611.8|7618|7611|7619.3|7612.3|7617|7610|0
1695789900000|2023-09-27 04:45:00|7618.3|7611.3|7620.5|7613.5|7620.5|7613.5|7618.3|7611.3|0
1695790200000|2023-09-27 04:50:00|7620.8|7613.8|7621.5|7614.5|7621.5|7614.5|7620|7613|0
1695790500000|2023-09-27 04:55:00|7621.8|7614.8|7623|7616|7623.5|7616.5|7621.8|7614.8|0
1695790800000|2023-09-27 05:00:00|7622.8|7615.8|7621|7614|7623.5|7616.5|7621|7614|0
1695791100000|2023-09-27 05:05:00|7620.8|7613.8|7621.3|7614.3|7621.3|7614.3|7619|7612|0
1695791400000|2023-09-27 05:10:00|7621|7614|7620|7613|7621.3|7614.3|7620|7613|0
1695791700000|2023-09-27 05:15:00|7619.8|7612.8|7618.5|7611.5|7619.8|7612.8|7618|7611|0
1695792000000|2023-09-27 05:20:00|7618.3|7611.3|7619.8|7612.8|7620|7613|7618|7611|0
1695792300000|2023-09-27 05:25:00|7619|7612|7621|7614|7621|7614|7619|7612|0
1695792600000|2023-09-27 05:30:00|7620.8|7613.8|7620.5|7613.5|7621.8|7614.8|7620|7613|0
1695792900000|2023-09-27 05:35:00|7620.8|7613.8|7621|7614|7623.8|7616.8|7619.8|7612.8|0
1695793200000|2023-09-27 05:40:00|7621.3|7614.3|7621.8|7614.8|7623|7616|7620.5|7613.5|0
1695793500000|2023-09-27 05:45:00|7621.5|7614.5|7624|7617|7624.3|7617.3|7621.5|7614.5|0
1695793800000|2023-09-27 05:50:00|7624.3|7617.3|7626.5|7619.5|7627.5|7620.5|7624|7617|0
1695794100000|2023-09-27 05:55:00|7626.8|7619.8|7627.3|7620.3|7628.8|7621.8|7625.5|7618.5|0
1695794400000|2023-09-27 06:00:00|7627|7620|7628.5|7621.5|7628.5|7621.5|7625.5|7618.5|0
1695794700000|2023-09-27 06:05:00|7628.3|7621.3|7628.3|7621.3|7628.8|7621.8|7625.8|7618.8|0
1695795000000|2023-09-27 06:10:00|7628|7621|7627|7620|7629.5|7622.5|7626.3|7619.3|0
1695795300000|2023-09-27 06:15:00|7626.8|7619.8|7618|7611|7626.8|7619.8|7617.3|7610.3|0
1695795600000|2023-09-27 06:20:00|7618.3|7611.3|7618.5|7611.5|7621.8|7614.8|7616.3|7609.3|0
1695795900000|2023-09-27 06:25:00|7618.3|7611.3|7620.8|7613.8|7622.5|7615.5|7617.8|7610.8|0
1695796200000|2023-09-27 06:30:00|7620.5|7613.5|7622.3|7615.3|7623.3|7616.3|7619.8|7612.8|0
1695796500000|2023-09-27 06:35:00|7621.8|7614.8|7623.3|7616.3|7624.3|7617.3|7621.8|7614.8|0
1695796800000|2023-09-27 06:40:00|7623|7616|7623|7616|7624|7617|7621.8|7614.8|0
1695797100000|2023-09-27 06:45:00|7623.3|7616.3|7621.5|7614.5|7623.3|7616.3|7619.3|7612.3|0
1695797400000|2023-09-27 06:50:00|7621.3|7614.3|7622.8|7615.8|7623.3|7616.3|7620.3|7613.3|0
1695797700000|2023-09-27 06:55:00|7623.3|7616.3|7623.3|7616.3|7625|7618|7622.3|7615.3|0
1695798000000|2023-09-27 07:00:00|7624|7617|7626.6|7619.6|7628.3|7621.3|7615.3|7608.3|0
1695798300000|2023-09-27 07:05:00|7627.1|7620.1|7620.6|7613.6|7629.3|7622.3|7618.1|7611.1|0
1695798600000|2023-09-27 07:10:00|7621.1|7614.1|7628.9|7621.9|7633.1|7626.1|7619.1|7612.1|0
1695798900000|2023-09-27 07:15:00|7629.6|7622.6|7622.9|7615.9|7632.1|7625.1|7622.1|7615.1|0
1695799200000|2023-09-27 07:20:00|7622.6|7615.6|7624.6|7617.6|7624.9|7617.9|7620.4|7613.4|0
1695799500000|2023-09-27 07:25:00|7625.4|7618.4|7633.9|7626.9|7636.4|7629.4|7620.1|7613.1|0
1695799800000|2023-09-27 07:30:00|7634.4|7627.4|7633.9|7626.9|7634.9|7627.9|7625.1|7618.1|0
1695800100000|2023-09-27 07:35:00|7634.1|7627.1|7630.6|7623.6|7636.6|7629.6|7627.6|7620.6|0
1695800400000|2023-09-27 07:40:00|7632.4|7625.4|7631.9|7624.9|7633.4|7626.4|7629.4|7622.4|0
1695800700000|2023-09-27 07:45:00|7632.4|7625.4|7629.9|7622.9|7632.4|7625.4|7626.9|7619.9|0
1695801000000|2023-09-27 07:50:00|7630.1|7623.1|7632.6|7625.6|7636.9|7629.9|7629.4|7622.4|0
1695801300000|2023-09-27 07:55:00|7632.9|7625.9|7641.9|7634.9|7641.9|7634.9|7632.4|7625.4|0
1695801600000|2023-09-27 08:00:00|7642.4|7635.4|7647.1|7640.1|7647.4|7640.4|7641.4|7634.4|0
1695801900000|2023-09-27 08:05:00|7647.4|7640.4|7647.1|7640.1|7647.9|7640.9|7643.4|7636.4|0
1695802200000|2023-09-27 08:10:00|7647.4|7640.4|7646.6|7639.6|7648.6|7641.6|7645.6|7638.6|0
1695802500000|2023-09-27 08:15:00|7646.9|7639.9|7645.9|7638.9|7650.4|7643.4|7643.1|7636.1|0
1695802800000|2023-09-27 08:20:00|7645.6|7638.6|7647.6|7640.6|7649.9|7642.9|7643.1|7636.1|0
1695803100000|2023-09-27 08:25:00|7648.1|7641.1|7637.4|7630.4|7648.6|7641.6|7636.4|7629.4|0
1695803400000|2023-09-27 08:30:00|7637.6|7630.6|7641.6|7634.6|7642.1|7635.1|7634.9|7627.9|0
1695803700000|2023-09-27 08:35:00|7641.9|7634.9|7633.9|7626.9|7641.9|7634.9|7633.1|7626.1|0
1695804000000|2023-09-27 08:40:00|7633.4|7626.4|7632.4|7625.4|7634.1|7627.1|7629.9|7622.9|0
1695804300000|2023-09-27 08:45:00|7632.6|7625.6|7630.1|7623.1|7632.6|7625.6|7628.1|7621.1|0
1695804600000|2023-09-27 08:50:00|7630.4|7623.4|7627.6|7620.6|7631.1|7624.1|7626.4|7619.4|0
1695804900000|2023-09-27 08:55:00|7627.8|7620.8|7632.1|7625.1|7632.1|7625.1|7626.3|7619.3|0
1695805200000|2023-09-27 09:00:00|7632.6|7625.6|7634.6|7627.6|7635.3|7628.3|7629.6|7622.6|0
1695805500000|2023-09-27 09:05:00|7634.8|7627.8|7631.6|7624.6|7635.1|7628.1|7628.1|7621.1|0
1695805800000|2023-09-27 09:10:00|7631.3|7624.3|7633.6|7626.6|7636.1|7629.1|7629.8|7622.8|0
1695806100000|2023-09-27 09:15:00|7633.8|7626.8|7633.8|7626.8|7634.1|7627.1|7629.3|7622.3|0
1695806400000|2023-09-27 09:20:00|7634.1|7627.1|7630.3|7623.3|7634.1|7627.1|7628.3|7621.3|0
1695806700000|2023-09-27 09:25:00|7630.6|7623.6|7634.8|7627.8|7635.1|7628.1|7629.1|7622.1|0
1695807000000|2023-09-27 09:30:00|7635.1|7628.1|7630.8|7623.8|7637.1|7630.1|7630.8|7623.8|0
1695807300000|2023-09-27 09:35:00|7631.1|7624.1|7622.1|7615.1|7631.6|7624.6|7622.1|7615.1|0
1695807600000|2023-09-27 09:40:00|7622.3|7615.3|7610.6|7603.6|7622.6|7615.6|7610.6|7603.6|0
1695807900000|2023-09-27 09:45:00|7610.3|7603.3|7621.1|7614.1|7621.1|7614.1|7610.3|7603.3|0
1695808200000|2023-09-27 09:50:00|7620.6|7613.6|7616.1|7609.1|7620.8|7613.8|7614.1|7607.1|0
1695808500000|2023-09-27 09:55:00|7616.3|7609.3|7614.6|7607.6|7617.1|7610.1|7610.8|7603.8|0
1695808800000|2023-09-27 10:00:00|7613.6|7606.6|7612.6|7605.6|7613.6|7606.6|7609.1|7602.1|0
1695809100000|2023-09-27 10:05:00|7612.3|7605.3|7610.6|7603.6|7615.1|7608.1|7608.3|7601.3|0
1695809400000|2023-09-27 10:10:00|7610.8|7603.8|7606.1|7599.1|7611.6|7604.6|7606.1|7599.1|0
1695809700000|2023-09-27 10:15:00|7605.6|7598.6|7604.6|7597.6|7608.8|7601.8|7604.1|7597.1|0
1695810000000|2023-09-27 10:20:00|7604.8|7597.8|7600.1|7593.1|7606.1|7599.1|7599.6|7592.6|0
1695810300000|2023-09-27 10:25:00|7600.6|7593.6|7603.3|7596.3|7604.6|7597.6|7599.6|7592.6|0
1695810600000|2023-09-27 10:30:00|7603.1|7596.1|7608.3|7601.3|7609.6|7602.6|7601.8|7594.8|0
1695810900000|2023-09-27 10:35:00|7608.6|7601.6|7607.3|7600.3|7608.6|7601.6|7603.6|7596.6|0
1695811200000|2023-09-27 10:40:00|7607.6|7600.6|7604.1|7597.1|7608.1|7601.1|7604.1|7597.1|0
1695811500000|2023-09-27 10:45:00|7604.3|7597.3|7607.6|7600.6|7608.1|7601.1|7603.6|7596.6|0
1695811800000|2023-09-27 10:50:00|7608.1|7601.1|7612.8|7605.8|7614.3|7607.3|7607.6|7600.6|0
1695812100000|2023-09-27 10:55:00|7613.1|7606.1|7615.3|7608.3|7615.6|7608.6|7610.1|7603.1|0
1695812400000|2023-09-27 11:00:00|7613.6|7606.6|7615.3|7608.3|7615.3|7608.3|7610.8|7603.8|0
1695812700000|2023-09-27 11:05:00|7615.6|7608.6|7611.6|7604.6|7616.6|7609.6|7609.6|7602.6|0
1695813000000|2023-09-27 11:10:00|7611.1|7604.1|7613.3|7606.3|7614.3|7607.3|7610.8|7603.8|0
1695813300000|2023-09-27 11:15:00|7613.1|7606.1|7617.3|7610.3|7617.6|7610.6|7612.1|7605.1|0
1695813600000|2023-09-27 11:20:00|7617.1|7610.1|7622.6|7615.6|7623.3|7616.3|7616.1|7609.1|0
1695813900000|2023-09-27 11:25:00|7622.3|7615.3|7623.1|7616.1|7623.1|7616.1|7620.8|7613.8|0
1695814200000|2023-09-27 11:30:00|7623.6|7616.6|7621.9|7614.9|7624.6|7617.6|7619.4|7612.4|0
1695814500000|2023-09-27 11:35:00|7622.4|7615.4|7612.6|7605.6|7622.4|7615.4|7612.4|7605.4|0
1695814800000|2023-09-27 11:40:00|7612.9|7605.9|7614.7|7607.7|7619.9|7612.9|7612.4|7605.4|0
1695815100000|2023-09-27 11:45:00|7614.4|7607.4|7618.9|7611.9|7621.9|7614.9|7614.4|7607.4|0
1695815400000|2023-09-27 11:50:00|7619.2|7612.2|7624.9|7617.9|7625.7|7618.7|7618.9|7611.9|0
1695815700000|2023-09-27 11:55:00|7625.2|7618.2|7625.7|7618.7|7625.7|7618.7|7623.2|7616.2|0
1695816000000|2023-09-27 12:00:00|7625.2|7618.2|7623.2|7616.2|7627.2|7620.2|7623.2|7616.2|0
1695816300000|2023-09-27 12:05:00|7623.4|7616.4|7620.7|7613.7|7625.2|7618.2|7620.2|7613.2|0
1695816600000|2023-09-27 12:10:00|7621.2|7614.2|7620.9|7613.9|7621.7|7614.7|7618.4|7611.4|0
1695816900000|2023-09-27 12:15:00|7621.2|7614.2|7623.7|7616.7|7626.4|7619.4|7620.7|7613.7|0
1695817200000|2023-09-27 12:20:00|7623.2|7616.2|7616.4|7609.4|7626.2|7619.2|7616.2|7609.2|0
1695817500000|2023-09-27 12:25:00|7616.2|7609.2|7618.2|7611.2|7618.2|7611.2|7615.4|7608.4|0
1695817800000|2023-09-27 12:30:00|7616.4|7609.4|7619.7|7612.7|7620.2|7613.2|7614.9|7607.9|0
1695818100000|2023-09-27 12:35:00|7619.9|7612.9|7622.2|7615.2|7623.7|7616.7|7619.7|7612.7|0
1695818400000|2023-09-27 12:40:00|7622.4|7615.4|7624.7|7617.7|7624.7|7617.7|7617.7|7610.7|0
1695818700000|2023-09-27 12:45:00|7624.4|7617.4|7627.2|7620.2|7630.2|7623.2|7624.2|7617.2|0
1695819000000|2023-09-27 12:50:00|7627.4|7620.4|7628.4|7621.4|7628.9|7621.9|7626.7|7619.7|0
1695819300000|2023-09-27 12:55:00|7628.7|7621.7|7628.4|7621.4|7630.2|7623.2|7626.7|7619.7|0
1695819600000|2023-09-27 13:00:00|7628.9|7621.9|7631.9|7624.9|7632.2|7625.2|7627.4|7620.4|0
1695819900000|2023-09-27 13:05:00|7631.7|7624.7|7635.7|7628.7|7637.9|7630.9|7631.2|7624.2|0
1695820200000|2023-09-27 13:10:00|7635.9|7628.9|7636.4|7629.4|7639.4|7632.4|7634.7|7627.7|0
1695820500000|2023-09-27 13:15:00|7636.7|7629.7|7636.7|7629.7|7639.4|7632.4|7635.7|7628.7|0
1695820800000|2023-09-27 13:20:00|7636.4|7629.4|7636.9|7629.9|7637.7|7630.7|7633.2|7626.2|0
1695821100000|2023-09-27 13:25:00|7636.7|7629.7|7631.4|7624.4|7636.7|7629.7|7631.4|7624.4|0
1695821400000|2023-09-27 13:30:00|7630.9|7623.9|7627.7|7620.7|7635.2|7628.2|7626.9|7619.9|0
1695821700000|2023-09-27 13:35:00|7627.9|7620.9|7618.4|7611.4|7630.4|7623.4|7617.4|7610.4|0
1695822000000|2023-09-27 13:40:00|7619.2|7612.2|7625.2|7618.2|7625.2|7618.2|7613.7|7606.7|0
1695822300000|2023-09-27 13:45:00|7624.7|7617.7|7618.7|7611.7|7626.9|7619.9|7615.7|7608.7|0
1695822600000|2023-09-27 13:50:00|7618.2|7611.2|7618.7|7611.7|7620.2|7613.2|7615.9|7608.9|0
1695822900000|2023-09-27 13:55:00|7618.4|7611.4|7620.7|7613.7|7622.9|7615.9|7617.2|7610.2|0
1695823200000|2023-09-27 14:00:00|7621.4|7614.4|7617.7|7610.7|7623.9|7616.9|7616.4|7609.4|0
1695823500000|2023-09-27 14:05:00|7617.9|7610.9|7612.7|7605.7|7618.7|7611.7|7611.4|7604.4|0
1695823800000|2023-09-27 14:10:00|7613.2|7606.2|7604.4|7597.4|7613.7|7606.7|7604.2|7597.2|0
1695824100000|2023-09-27 14:15:00|7604.9|7597.9|7606.2|7599.2|7609.2|7602.2|7602.9|7595.9|0
1695824400000|2023-09-27 14:20:00|7606.4|7599.4|7612.4|7605.4|7614.2|7607.2|7606.2|7599.2|0
1695824700000|2023-09-27 14:25:00|7612.7|7605.7|7602.7|7595.7|7613.9|7606.9|7601.9|7594.9|0
1695825000000|2023-09-27 14:30:00|7602.2|7595.2|7601.2|7594.2|7602.2|7595.2|7591.7|7584.7|0
1695825300000|2023-09-27 14:35:00|7601.4|7594.4|7599.2|7592.2|7605.4|7598.4|7598.7|7591.7|0
1695825600000|2023-09-27 14:40:00|7598.7|7591.7|7597.2|7590.2|7599.2|7592.2|7593.7|7586.7|0
1695825900000|2023-09-27 14:45:00|7597.7|7590.7|7591.9|7584.9|7597.7|7590.7|7587.2|7580.2|0
1695826200000|2023-09-27 14:50:00|7591.7|7584.7|7581.9|7574.9|7592.9|7585.9|7580.2|7573.2|0
1695826500000|2023-09-27 14:55:00|7581.7|7574.7|7583.7|7576.7|7585.4|7578.4|7579.7|7572.7|0
1695826800000|2023-09-27 15:00:00|7584.2|7577.2|7587.7|7580.7|7588.7|7581.7|7581.7|7574.7|0
1695827100000|2023-09-27 15:05:00|7587.9|7580.9|7594.9|7587.9|7594.9|7587.9|7586.7|7579.7|0
1695827400000|2023-09-27 15:10:00|7594.7|7587.7|7598.2|7591.2|7599.4|7592.4|7592.7|7585.7|0
1695827700000|2023-09-27 15:15:00|7597.7|7590.7|7596.2|7589.2|7597.9|7590.9|7592.7|7585.7|0
1695828000000|2023-09-27 15:20:00|7595.7|7588.7|7595.7|7588.7|7596.7|7589.7|7592.7|7585.7|0
1695828300000|2023-09-27 15:25:00|7595.2|7588.2|7593.7|7586.7|7597.7|7590.7|7592.7|7585.7|0
1695828600000|2023-09-27 15:30:00|7586.5|7579.5|7591|7584|7591.2|7584.2|7585|7578|0
1695828900000|2023-09-27 15:35:00|7590.5|7583.5|7584|7577|7591.5|7584.5|7583.2|7576.2|0
1695829200000|2023-09-27 15:40:00|7583.5|7576.5|7578.5|7571.5|7585|7578|7578|7571|0
1695829500000|2023-09-27 15:45:00|7578.2|7571.2|7579|7572|7579.2|7572.2|7575|7568|0
1695829800000|2023-09-27 15:50:00|7579.2|7572.2|7580.7|7573.7|7581|7574|7578|7571|0
1695830100000|2023-09-27 15:55:00|7580.5|7573.5|7582|7575|7582.5|7575.5|7579.5|7572.5|0
1695830400000|2023-09-27 16:00:00|7581.5|7574.5|7578.5|7571.5|7582.5|7575.5|7578|7571|0
1695830700000|2023-09-27 16:05:00|7578|7571|7581.2|7574.2|7583|7576|7577|7570|0
1695831000000|2023-09-27 16:10:00|7581.5|7574.5|7580.5|7573.5|7583.5|7576.5|7580|7573|0
1695831300000|2023-09-27 16:15:00|7580|7573|7577.5|7570.5|7580|7573|7576.7|7569.7|0
1695831600000|2023-09-27 16:20:00|7577|7570|7575.5|7568.5|7577.5|7570.5|7574|7567|0
1695831900000|2023-09-27 16:25:00|7575.7|7568.7|7576.2|7569.2|7577.2|7570.2|7574.5|7567.5|0
1695832200000|2023-09-27 16:30:00|7576.5|7569.5|7580.5|7573.5|7580.5|7573.5|7575|7568|0
1695832500000|2023-09-27 16:35:00|7580|7573|7579.2|7572.2|7580.5|7573.5|7579|7572|0
1695832800000|2023-09-27 16:40:00|7579|7572|7583|7576|7583.5|7576.5|7578.2|7571.2|0
1695833100000|2023-09-27 16:45:00|7583.5|7576.5|7582.5|7575.5|7584.2|7577.2|7582.5|7575.5|0
1695833400000|2023-09-27 16:50:00|7582|7575|7577.5|7570.5|7583.2|7576.2|7577.5|7570.5|0
1695833700000|2023-09-27 16:55:00|7577.2|7570.2|7574.2|7567.2|7578.5|7571.5|7573.5|7566.5|0
1695834000000|2023-09-27 17:00:00|7574|7567|7577|7570|7577|7570|7573|7566|0
1695834300000|2023-09-27 17:05:00|7576.7|7569.7|7576.7|7569.7|7577.2|7570.2|7574.2|7567.2|0
1695834600000|2023-09-27 17:10:00|7577|7570|7571|7564|7577.2|7570.2|7571|7564|0
1695834900000|2023-09-27 17:15:00|7570.7|7563.7|7568|7561|7572|7565|7566.5|7559.5|0
1695835200000|2023-09-27 17:20:00|7567.5|7560.5|7564.7|7557.7|7568|7561|7563.5|7556.5|0
1695835500000|2023-09-27 17:25:00|7564.5|7557.5|7561|7554|7564.7|7557.7|7560|7553|0
1695835800000|2023-09-27 17:30:00|7560.5|7553.5|7563.5|7556.5|7564.5|7557.5|7560.2|7553.2|0
1695836100000|2023-09-27 17:35:00|7563.2|7556.2|7561.7|7554.7|7564|7557|7561.2|7554.2|0
1695836400000|2023-09-27 17:40:00|7561.5|7554.5|7560.5|7553.5|7561.7|7554.7|7556.5|7549.5|0
1695836700000|2023-09-27 17:45:00|7561|7554|7561.5|7554.5|7562|7555|7559.5|7552.5|0
1695837000000|2023-09-27 17:50:00|7562|7555|7565.2|7558.2|7566|7559|7561|7554|0
1695837300000|2023-09-27 17:55:00|7565|7558|7566.2|7559.2|7566.5|7559.5|7563.2|7556.2|0
1695837600000|2023-09-27 18:00:00|7566|7559|7564.5|7557.5|7567|7560|7564|7557|0
1695837900000|2023-09-27 18:05:00|7564.7|7557.7|7562|7555|7566|7559|7561.5|7554.5|0
1695838200000|2023-09-27 18:10:00|7561.5|7554.5|7562.5|7555.5|7562.7|7555.7|7560.5|7553.5|0
1695838500000|2023-09-27 18:15:00|7562.2|7555.2|7563.2|7556.2|7565|7558|7562.2|7555.2|0
1695838800000|2023-09-27 18:20:00|7563.5|7556.5|7566.5|7559.5|7566.7|7559.7|7563|7556|0
1695839100000|2023-09-27 18:25:00|7567|7560|7572.7|7565.7|7573.7|7566.7|7565.2|7558.2|0
1695839400000|2023-09-27 18:30:00|7573|7566|7579.5|7572.5|7581.2|7574.2|7573|7566|0
1695839700000|2023-09-27 18:35:00|7579.2|7572.2|7584.7|7577.7|7585|7578|7579.2|7572.2|0
1695840000000|2023-09-27 18:40:00|7584.5|7577.5|7584.5|7577.5|7585|7578|7582|7575|0
1695840300000|2023-09-27 18:45:00|7584.7|7577.7|7582|7575|7586.7|7579.7|7582|7575|0
1695840600000|2023-09-27 18:50:00|7582.2|7575.2|7582.7|7575.7|7583.2|7576.2|7580|7573|0
1695840900000|2023-09-27 18:55:00|7582.5|7575.5|7584|7577|7584.5|7577.5|7582|7575|0
1695841200000|2023-09-27 19:00:00|7583.5|7576.5|7592.5|7585.5|7593|7586|7583.2|7576.2|0
1695841500000|2023-09-27 19:05:00|7592.2|7585.2|7594.2|7587.2|7596.5|7589.5|7591.5|7584.5|0
1695841800000|2023-09-27 19:10:00|7594.5|7587.5|7591|7584|7596.5|7589.5|7590.5|7583.5|0
1695842100000|2023-09-27 19:15:00|7591.5|7584.5|7589.2|7582.2|7592.7|7585.7|7589|7582|0
1695842400000|2023-09-27 19:20:00|7589|7582|7588.5|7581.5|7591|7584|7588.5|7581.5|0
1695842700000|2023-09-27 19:25:00|7588|7581|7588.7|7581.7|7591.5|7584.5|7588|7581|0
1695843000000|2023-09-27 19:30:00|7588.5|7581.5|7587.7|7580.7|7589.5|7582.5|7585.5|7578.5|0
1695843300000|2023-09-27 19:35:00|7587.5|7580.5|7583|7576|7587.5|7580.5|7582|7575|0
1695843600000|2023-09-27 19:40:00|7582.7|7575.7|7580|7573|7583|7576|7577|7570|0
1695843900000|2023-09-27 19:45:00|7579.5|7572.5|7581.5|7574.5|7582|7575|7578.2|7571.2|0
1695844200000|2023-09-27 19:50:00|7581.7|7574.7|7587.5|7580.5|7588.5|7581.5|7581|7574|0
1695844500000|2023-09-27 19:55:00|7587|7580|7590.7|7583.7|7591.5|7584.5|7585.2|7578.2|0
1695844800000|2023-09-27 20:00:00|7590.8|7583.8|7592|7585|7595.8|7588.8|7590.5|7583.5|0
1695845100000|2023-09-27 20:05:00|7591.9|7584.9|7593.6|7586.6|7594.5|7587.5|7591.4|7584.4|0
1695845400000|2023-09-27 20:10:00|7593.4|7586.4|7596.6|7589.6|7596.9|7589.9|7593.1|7586.1|0
1695845700000|2023-09-27 20:15:00|7596.4|7589.4|7594.9|7587.9|7597|7590|7594.5|7587.5|0
1695846000000|2023-09-27 20:20:00|7594.8|7587.8|7594.8|7587.8|7595.7|7588.7|7594.2|7587.2|0
1695846300000|2023-09-27 20:25:00|7594.9|7587.9|7596|7589|7596.3|7589.3|7594.7|7587.7|0
1695846600000|2023-09-27 20:30:00|7596.1|7589.1|7595.2|7588.2|7596.7|7589.7|7595.2|7588.2|0
1695846900000|2023-09-27 20:35:00|7595.3|7588.3|7600.4|7593.4|7600.4|7593.4|7595.3|7588.3|0
1695847200000|2023-09-27 20:40:00|7600.5|7593.5|7601.8|7594.8|7602.8|7595.8|7599.7|7592.7|0
1695847500000|2023-09-27 20:45:00|7601.6|7594.6|7601.1|7594.1|7601.6|7594.6|7600.7|7593.7|0
1695847800000|2023-09-27 20:50:00|7601|7594|7601.8|7594.8|7602.9|7595.9|7601|7594|0
1695848100000|2023-09-27 20:55:00|7601.7|7594.7|7600.6|7593.6|7602.3|7595.3|7599.4|7592.4|0
1695848400000|2023-09-27 21:00:00|7600.5|7593.5|7599.8|7592.8|7600.9|7593.9|7599.8|7592.8|0
1695848700000|2023-09-27 21:05:00|7600|7593|7600.6|7593.6|7600.7|7593.7|7599.3|7592.3|0
1695849000000|2023-09-27 21:10:00|7600.5|7593.5|7600.5|7593.5|7600.8|7593.8|7600.4|7593.4|0
1695849300000|2023-09-27 21:15:00|7598.9|7591.9|7599.8|7592.8|7599.8|7592.8|7598.8|7591.8|0
1695849600000|2023-09-27 21:20:00|7600|7593|7600.4|7593.4|7601|7594|7599.9|7592.9|0
1695849900000|2023-09-27 21:25:00|7600.3|7593.3|7599.9|7592.9|7600.3|7593.3|7599.9|7592.9|0
1695850200000|2023-09-27 21:30:00|7599.8|7592.8|7599.7|7592.7|7600|7593|7599.6|7592.6|0
1695850500000|2023-09-27 21:35:00|7599.6|7592.6|7600|7593|7600.1|7593.1|7599.6|7592.6|0
1695850800000|2023-09-27 21:40:00|7600.1|7593.1|7600.3|7593.3|7600.3|7593.3|7600.1|7593.1|0
1695851100000|2023-09-27 21:45:00|7600.2|7593.2|7600.1|7593.1|7600.2|7593.2|7599.8|7592.8|0
1695851400000|2023-09-27 21:50:00|7600.2|7593.2|7600.1|7593.1|7600.2|7593.2|7599.9|7592.9|0
1695851700000|2023-09-27 21:55:00|7600|7593|7600.4|7593.4|7600.4|7593.4|7600|7593|0
1695852000000|2023-09-27 22:00:00|7599.7|7592.7|7595.5|7588.5|7600.4|7593.4|7595.5|7588.5|0
1695852300000|2023-09-27 22:05:00|7595.6|7588.6|7595|7588|7596.4|7589.4|7594.2|7587.2|0
1695852600000|2023-09-27 22:10:00|7594.9|7587.9|7594.6|7587.6|7595.3|7588.3|7594|7587|0
1695852900000|2023-09-27 22:15:00|7594.7|7587.7|7594.4|7587.4|7595.4|7588.4|7592.9|7585.9|0
1695853200000|2023-09-27 22:20:00|7594.3|7587.3|7591.1|7584.1|7594.6|7587.6|7590.4|7583.4|0
1695853500000|2023-09-27 22:25:00|7591.2|7584.2|7591|7584|7592|7585|7589.6|7582.6|0
1695853800000|2023-09-27 22:30:00|7591.1|7584.1|7591.4|7584.4|7592.1|7585.1|7591.1|7584.1|0
1695854100000|2023-09-27 22:35:00|7591.6|7584.6|7592|7585|7592.3|7585.3|7591.4|7584.4|0
1695854400000|2023-09-27 22:40:00|7592.1|7585.1|7593.7|7586.7|7593.7|7586.7|7592|7585|0
1695854700000|2023-09-27 22:45:00|7593.6|7586.6|7593.4|7586.4|7593.7|7586.7|7592.8|7585.8|0
1695855000000|2023-09-27 22:50:00|7593.3|7586.3|7593.4|7586.4|7593.7|7586.7|7592.8|7585.8|0
1695855300000|2023-09-27 22:55:00|7593.3|7586.3|7593.7|7586.7|7593.7|7586.7|7593|7586|0
1695855600000|2023-09-27 23:00:00|7593.6|7586.6|7592.1|7585.1|7593.9|7586.9|7592|7585|0
1695855900000|2023-09-27 23:05:00|7592.2|7585.2|7594.5|7587.5|7594.5|7587.5|7592.2|7585.2|0
1695856200000|2023-09-27 23:10:00|7594.6|7587.6|7594.5|7587.5|7595.4|7588.4|7594.3|7587.3|0
1695856500000|2023-09-27 23:15:00|7594.4|7587.4|7595.2|7588.2|7595.8|7588.8|7594.3|7587.3|0
1695856800000|2023-09-27 23:20:00|7595.3|7588.3|7594.4|7587.4|7595.5|7588.5|7594.4|7587.4|0
1695857100000|2023-09-27 23:25:00|7594.5|7587.5|7594.8|7587.8|7595.3|7588.3|7594.4|7587.4|0
1695857400000|2023-09-27 23:30:00|7594.9|7587.9|7594.8|7587.8|7595.7|7588.7|7594.8|7587.8|0
1695857700000|2023-09-27 23:35:00|7594.9|7587.9|7595.9|7588.9|7596.2|7589.2|7594.7|7587.7|0
1695858000000|2023-09-27 23:40:00|7595.8|7588.8|7595.6|7588.6|7596|7589|7595|7588|0
1695858300000|2023-09-27 23:45:00|7595.5|7588.5|7596|7589|7596|7589|7595.3|7588.3|0
1695858600000|2023-09-27 23:50:00|7596.1|7589.1|7595.6|7588.6|7596.5|7589.5|7593.6|7586.6|0
1695858900000|2023-09-27 23:55:00|7595.5|7588.5|7596.3|7589.3|7598.6|7591.6|7595.5|7588.5|0
1695859200000|2023-09-28 00:00:00|7596.9|7589.9|7592.7|7585.7|7596.9|7589.9|7591.5|7584.5|0
1695859500000|2023-09-28 00:05:00|7593|7586|7595.2|7588.2|7596|7589|7592.7|7585.7|0
1695859800000|2023-09-28 00:10:00|7595|7588|7595.5|7588.5|7596|7589|7593.2|7586.2|0
1695860100000|2023-09-28 00:15:00|7595.7|7588.7|7599.2|7592.2|7599.5|7592.5|7595.2|7588.2|0
1695860400000|2023-09-28 00:20:00|7599|7592|7598.7|7591.7|7599.2|7592.2|7598.2|7591.2|0
1695860700000|2023-09-28 00:25:00|7599|7592|7599.7|7592.7|7599.7|7592.7|7598|7591|0
1695861000000|2023-09-28 00:30:00|7600|7593|7601.7|7594.7|7601.7|7594.7|7599.2|7592.2|0
1695861300000|2023-09-28 00:35:00|7601.5|7594.5|7606.7|7599.7|7607.5|7600.5|7601|7594|0
1695861600000|2023-09-28 00:40:00|7607|7600|7607.2|7600.2|7608|7601|7605.7|7598.7|0
1695861900000|2023-09-28 00:45:00|7607.7|7600.7|7607.2|7600.2|7610|7603|7605.7|7598.7|0
1695862200000|2023-09-28 00:50:00|7607|7600|7603|7596|7607|7600|7602.5|7595.5|0
1695862500000|2023-09-28 00:55:00|7602.7|7595.7|7607.5|7600.5|7607.5|7600.5|7602.7|7595.7|0
1695862800000|2023-09-28 01:00:00|7606.7|7599.7|7607.7|7600.7|7609.2|7602.2|7606.7|7599.7|0
1695863100000|2023-09-28 01:05:00|7607.5|7600.5|7610.7|7603.7|7612.2|7605.2|7606.7|7599.7|0
1695863400000|2023-09-28 01:10:00|7610.2|7603.2|7611.7|7604.7|7612.2|7605.2|7609.2|7602.2|0
1695863700000|2023-09-28 01:15:00|7612|7605|7611.2|7604.2|7612.7|7605.7|7609.2|7602.2|0
1695864000000|2023-09-28 01:20:00|7611|7604|7614.2|7607.2|7614.2|7607.2|7611|7604|0
1695864300000|2023-09-28 01:25:00|7613.7|7606.7|7615.5|7608.5|7616.2|7609.2|7613.7|7606.7|0
1695864600000|2023-09-28 01:30:00|7615.7|7608.7|7613.2|7606.2|7616.7|7609.7|7611.7|7604.7|0
1695864900000|2023-09-28 01:35:00|7613|7606|7613.2|7606.2|7613.7|7606.7|7610.7|7603.7|0
1695865200000|2023-09-28 01:40:00|7613.7|7606.7|7611.7|7604.7|7614|7607|7610.7|7603.7|0
1695865500000|2023-09-28 01:45:00|7612|7605|7613|7606|7613.2|7606.2|7610.2|7603.2|0
1695865800000|2023-09-28 01:50:00|7612.7|7605.7|7612.2|7605.2|7614.2|7607.2|7611.2|7604.2|0
1695866100000|2023-09-28 01:55:00|7612|7605|7614|7607|7615.2|7608.2|7611.5|7604.5|0
1695866400000|2023-09-28 02:00:00|7613.2|7606.2|7615.7|7608.7|7616.2|7609.2|7613.2|7606.2|0
1695866700000|2023-09-28 02:05:00|7615.5|7608.5|7612|7605|7616.7|7609.7|7611.7|7604.7|0
1695867000000|2023-09-28 02:10:00|7611.7|7604.7|7614|7607|7614.7|7607.7|7611.7|7604.7|0
1695867300000|2023-09-28 02:15:00|7614.2|7607.2|7610.5|7603.5|7615|7608|7610|7603|0
1695867600000|2023-09-28 02:20:00|7610.2|7603.2|7610.5|7603.5|7611.2|7604.2|7609.7|7602.7|0
1695867900000|2023-09-28 02:25:00|7610.2|7603.2|7604.2|7597.2|7610.2|7603.2|7602.5|7595.5|0
1695868200000|2023-09-28 02:30:00|7604.5|7597.5|7604.2|7597.2|7606.7|7599.7|7603|7596|0
1695868500000|2023-09-28 02:35:00|7603.7|7596.7|7605.7|7598.7|7606.7|7599.7|7603.7|7596.7|0
1695868800000|2023-09-28 02:40:00|7605.5|7598.5|7605.7|7598.7|7606.7|7599.7|7604.5|7597.5|0
1695869100000|2023-09-28 02:45:00|7606|7599|7606.2|7599.2|7606.7|7599.7|7604|7597|0
1695869400000|2023-09-28 02:50:00|7606|7599|7603.7|7596.7|7606.7|7599.7|7602.7|7595.7|0
1695869700000|2023-09-28 02:55:00|7603.5|7596.5|7601.2|7594.2|7604.2|7597.2|7599.5|7592.5|0
1695870000000|2023-09-28 03:00:00|7601.5|7594.5|7601|7594|7602.2|7595.2|7599.2|7592.2|0
1695870300000|2023-09-28 03:05:00|7601.2|7594.2|7601.2|7594.2|7601.7|7594.7|7600.2|7593.2|0
1695870600000|2023-09-28 03:10:00|7601.5|7594.5|7599.7|7592.7|7602.2|7595.2|7598.7|7591.7|0
1695870900000|2023-09-28 03:15:00|7600|7593|7600.7|7593.7|7601.2|7594.2|7599.2|7592.2|0
1695871200000|2023-09-28 03:20:00|7600.5|7593.5|7601.7|7594.7|7602.7|7595.7|7600.2|7593.2|0
1695871500000|2023-09-28 03:25:00|7601.5|7594.5|7601.2|7594.2|7602|7595|7599.2|7592.2|0
1695871800000|2023-09-28 03:30:00|7601.7|7594.7|7599.7|7592.7|7603|7596|7599|7592|0
1695872100000|2023-09-28 03:35:00|7600.2|7593.2|7601.2|7594.2|7601.7|7594.7|7599.2|7592.2|0
1695872400000|2023-09-28 03:40:00|7601|7594|7601|7594|7602|7595|7600.2|7593.2|0
1695872700000|2023-09-28 03:45:00|7601.2|7594.2|7602.2|7595.2|7602.2|7595.2|7600.7|7593.7|0
1695873000000|2023-09-28 03:50:00|7602|7595|7602.5|7595.5|7603.2|7596.2|7601.7|7594.7|0
1695873300000|2023-09-28 03:55:00|7602.7|7595.7|7601.7|7594.7|7603|7596|7601.7|7594.7|0
1695873600000|2023-09-28 04:00:00|7602|7595|7599.7|7592.7|7602|7595|7598.7|7591.7|0
1695873900000|2023-09-28 04:05:00|7599.5|7592.5|7592.2|7585.2|7599.5|7592.5|7591.7|7584.7|0
1695874200000|2023-09-28 04:10:00|7592.5|7585.5|7588.7|7581.7|7592.7|7585.7|7588.7|7581.7|0
1695874500000|2023-09-28 04:15:00|7589|7582|7592.7|7585.7|7593|7586|7589|7582|0
1695874800000|2023-09-28 04:20:00|7592.5|7585.5|7591.7|7584.7|7592.7|7585.7|7591.5|7584.5|0
1695875100000|2023-09-28 04:25:00|7592|7585|7593.7|7586.7|7593.7|7586.7|7591.2|7584.2|0
1695875400000|2023-09-28 04:30:00|7594|7587|7594.5|7587.5|7594.7|7587.7|7593.2|7586.2|0
1695875700000|2023-09-28 04:35:00|7594.2|7587.2|7597.2|7590.2|7597.2|7590.2|7594|7587|0
1695876000000|2023-09-28 04:40:00|7597|7590|7598.2|7591.2|7598.2|7591.2|7596.7|7589.7|0
1695876300000|2023-09-28 04:45:00|7598.5|7591.5|7600.7|7593.7|7600.7|7593.7|7598.5|7591.5|0
1695876600000|2023-09-28 04:50:00|7600.5|7593.5|7600.7|7593.7|7601.5|7594.5|7600.5|7593.5|0
1695876900000|2023-09-28 04:55:00|7601.2|7594.2|7601|7594|7601.7|7594.7|7599.5|7592.5|0
1695877200000|2023-09-28 05:00:00|7601.5|7594.5|7604.7|7597.7|7604.7|7597.7|7600.2|7593.2|0
1695877500000|2023-09-28 05:05:00|7604.2|7597.2|7602.2|7595.2|7604.7|7597.7|7601.7|7594.7|0
1695877800000|2023-09-28 05:10:00|7602.5|7595.5|7603.5|7596.5|7605.2|7598.2|7602.2|7595.2|0
1695878100000|2023-09-28 05:15:00|7604|7597|7605.7|7598.7|7606|7599|7603.5|7596.5|0
1695878400000|2023-09-28 05:20:00|7605.5|7598.5|7605.7|7598.7|7606.7|7599.7|7604.7|7597.7|0
1695878700000|2023-09-28 05:25:00|7605.2|7598.2|7606.2|7599.2|7607.2|7600.2|7604.7|7597.7|0
1695879000000|2023-09-28 05:30:00|7606.5|7599.5|7614.2|7607.2|7617.7|7610.7|7606|7599|0
1695879300000|2023-09-28 05:35:00|7613.7|7606.7|7613.7|7606.7|7615.5|7608.5|7612|7605|0
1695879600000|2023-09-28 05:40:00|7613.5|7606.5|7611.7|7604.7|7613.7|7606.7|7611.2|7604.2|0
1695879900000|2023-09-28 05:45:00|7612|7605|7612.7|7605.7|7613.2|7606.2|7611.2|7604.2|0
1695880200000|2023-09-28 05:50:00|7612.5|7605.5|7610.2|7603.2|7612.5|7605.5|7609|7602|0
1695880500000|2023-09-28 05:55:00|7610.5|7603.5|7606.7|7599.7|7610.7|7603.7|7605.7|7598.7|0
1695880800000|2023-09-28 06:00:00|7606.5|7599.5|7602.2|7595.2|7609.2|7602.2|7600.7|7593.7|0
1695881100000|2023-09-28 06:05:00|7602|7595|7601|7594|7603.7|7596.7|7600.5|7593.5|0
1695881400000|2023-09-28 06:10:00|7601.2|7594.2|7596.5|7589.5|7601.2|7594.2|7595.7|7588.7|0
1695881700000|2023-09-28 06:15:00|7596|7589|7596.2|7589.2|7600.2|7593.2|7595.5|7588.5|0
1695882000000|2023-09-28 06:20:00|7596|7589|7592.5|7585.5|7597|7590|7592.5|7585.5|0
1695882300000|2023-09-28 06:25:00|7592.7|7585.7|7591.7|7584.7|7593.5|7586.5|7590.5|7583.5|0
1695882600000|2023-09-28 06:30:00|7592|7585|7598|7591|7598|7591|7592|7585|0
1695882900000|2023-09-28 06:35:00|7597.7|7590.7|7597|7590|7597.7|7590.7|7595.5|7588.5|0
1695883200000|2023-09-28 06:40:00|7596.7|7589.7|7599.7|7592.7|7600|7593|7596.2|7589.2|0
1695883500000|2023-09-28 06:45:00|7600|7593|7595|7588|7600|7593|7594|7587|0
1695883800000|2023-09-28 06:50:00|7595.2|7588.2|7593.2|7586.2|7596|7589|7592.7|7585.7|0
1695884100000|2023-09-28 06:55:00|7593|7586|7588.7|7581.7|7593.5|7586.5|7588.7|7581.7|0
1695884400000|2023-09-28 07:00:00|7591.7|7584.7|7593.5|7586.5|7601.5|7594.5|7584.2|7577.2|0
1695884700000|2023-09-28 07:05:00|7594.2|7587.2|7592|7585|7600.2|7593.2|7586.1|7579.1|0
1695885000000|2023-09-28 07:10:00|7591|7584|7597.2|7590.2|7597.2|7590.2|7587.5|7580.5|0
1695885300000|2023-09-28 07:15:00|7597.5|7590.5|7597.2|7590.2|7601.5|7594.5|7594.7|7587.7|0
1695885600000|2023-09-28 07:20:00|7597.7|7590.7|7600.5|7593.5|7606.5|7599.5|7596.7|7589.7|0
1695885900000|2023-09-28 07:25:00|7600.2|7593.2|7590|7583|7605|7598|7589|7582|0
1695886200000|2023-09-28 07:30:00|7589.5|7582.5|7589|7582|7592.7|7585.7|7584|7577|0
1695886500000|2023-09-28 07:35:00|7589.2|7582.2|7589.2|7582.2|7591.2|7584.2|7587.2|7580.2|0
1695886800000|2023-09-28 07:40:00|7589.5|7582.5|7584.5|7577.5|7593.3|7586.3|7584.5|7577.5|0
1695887100000|2023-09-28 07:45:00|7584.3|7577.3|7577.1|7570.1|7586.9|7579.9|7577.1|7570.1|0
1695887400000|2023-09-28 07:50:00|7576.9|7569.9|7569.6|7562.6|7577.4|7570.4|7567.4|7560.4|0
1695887700000|2023-09-28 07:55:00|7570.1|7563.1|7570.1|7563.1|7572.4|7565.4|7565.4|7558.4|0
1695888000000|2023-09-28 08:00:00|7569.4|7562.4|7558.9|7551.9|7572.1|7565.1|7557.1|7550.1|0
1695888300000|2023-09-28 08:05:00|7558.4|7551.4|7559.4|7552.4|7562.9|7555.9|7552.1|7545.1|0
1695888600000|2023-09-28 08:10:00|7559.1|7552.1|7556.4|7549.4|7561.4|7554.4|7555.9|7548.9|0
1695888900000|2023-09-28 08:15:00|7556.9|7549.9|7554.1|7547.1|7558.1|7551.1|7549.4|7542.4|0
1695889200000|2023-09-28 08:20:00|7553.1|7546.1|7540.9|7533.9|7553.9|7546.9|7540.9|7533.9|0
1695889500000|2023-09-28 08:25:00|7540.6|7533.6|7535.6|7528.6|7541.9|7534.9|7535.1|7528.1|0
1695889800000|2023-09-28 08:30:00|7535.1|7528.1|7538.1|7531.1|7539.6|7532.6|7532.6|7525.6|0
1695890100000|2023-09-28 08:35:00|7537.9|7530.9|7540.9|7533.9|7542.4|7535.4|7533.4|7526.4|0
1695890400000|2023-09-28 08:40:00|7541.1|7534.1|7540.6|7533.6|7544.4|7537.4|7537.9|7530.9|0
1695890700000|2023-09-28 08:45:00|7539.9|7532.9|7549.9|7542.9|7550.1|7543.1|7539.1|7532.1|0
1695891000000|2023-09-28 08:50:00|7550.4|7543.4|7550.9|7543.9|7556.4|7549.4|7549.9|7542.9|0
1695891300000|2023-09-28 08:55:00|7551.1|7544.1|7547.9|7540.9|7554.4|7547.4|7545.1|7538.1|0
1695891600000|2023-09-28 09:00:00|7547.1|7540.1|7542.4|7535.4|7550.4|7543.4|7542.1|7535.1|0
1695891900000|2023-09-28 09:05:00|7541.9|7534.9|7534.9|7527.9|7542.4|7535.4|7533.1|7526.1|0
1695892200000|2023-09-28 09:10:00|7534.6|7527.6|7532.1|7525.1|7535.4|7528.4|7528.9|7521.9|0
1695892500000|2023-09-28 09:15:00|7531.9|7524.9|7530.4|7523.4|7533.4|7526.4|7526.1|7519.1|0
1695892800000|2023-09-28 09:20:00|7529.9|7522.9|7536.4|7529.4|7538.4|7531.4|7528.9|7521.9|0
1695893100000|2023-09-28 09:25:00|7536.6|7529.6|7532.1|7525.1|7539.4|7532.4|7528.6|7521.6|0
1695893400000|2023-09-28 09:30:00|7530.6|7523.6|7527.9|7520.9|7535.9|7528.9|7527.9|7520.9|0
1695893700000|2023-09-28 09:35:00|7527.4|7520.4|7531.9|7524.9|7533.6|7526.6|7527.4|7520.4|0
1695894000000|2023-09-28 09:40:00|7532.9|7525.9|7542.1|7535.1|7544.9|7537.9|7531.9|7524.9|0
1695894300000|2023-09-28 09:45:00|7541.9|7534.9|7543.6|7536.6|7544.6|7537.6|7540.6|7533.6|0
1695894600000|2023-09-28 09:50:00|7543.4|7536.4|7554.9|7547.9|7554.9|7547.9|7543.4|7536.4|0
1695894900000|2023-09-28 09:55:00|7555.1|7548.1|7559.1|7552.1|7560.4|7553.4|7554.4|7547.4|0
1695895200000|2023-09-28 10:00:00|7559.4|7552.4|7564.4|7557.4|7567.4|7560.4|7558.4|7551.4|0
1695895500000|2023-09-28 10:05:00|7564.1|7557.1|7567.6|7560.6|7567.9|7560.9|7564.1|7557.1|0
1695895800000|2023-09-28 10:10:00|7567.9|7560.9|7569.6|7562.6|7573.1|7566.1|7567.4|7560.4|0
1695896100000|2023-09-28 10:15:00|7569.9|7562.9|7568.1|7561.1|7572.4|7565.4|7566.4|7559.4|0
1695896400000|2023-09-28 10:20:00|7568.4|7561.4|7564.6|7557.6|7570.4|7563.4|7563.9|7556.9|0
1695896700000|2023-09-28 10:25:00|7564.4|7557.4|7566.4|7559.4|7569.4|7562.4|7560.9|7553.9|0
1695897000000|2023-09-28 10:30:00|7566.6|7559.6|7571.1|7564.1|7572.4|7565.4|7565.6|7558.6|0
1695897300000|2023-09-28 10:35:00|7570.9|7563.9|7575.4|7568.4|7575.6|7568.6|7570.9|7563.9|0
1695897600000|2023-09-28 10:40:00|7575.1|7568.1|7580.4|7573.4|7583.1|7576.1|7573.9|7566.9|0
1695897900000|2023-09-28 10:45:00|7580.9|7573.9|7576.1|7569.1|7581.6|7574.6|7575.9|7568.9|0
1695898200000|2023-09-28 10:50:00|7575.9|7568.9|7569.4|7562.4|7576.4|7569.4|7568.9|7561.9|0
1695898500000|2023-09-28 10:55:00|7569.1|7562.1|7575.4|7568.4|7577.4|7570.4|7567.9|7560.9|0
1695898800000|2023-09-28 11:00:00|7575.6|7568.6|7572.9|7565.9|7575.6|7568.6|7569.1|7562.1|0
1695899100000|2023-09-28 11:05:00|7573.4|7566.4|7565.4|7558.4|7574.4|7567.4|7562.4|7555.4|0
1695899400000|2023-09-28 11:10:00|7564.9|7557.9|7563.9|7556.9|7565.6|7558.6|7559.9|7552.9|0
1695899700000|2023-09-28 11:15:00|7563.4|7556.4|7573.4|7566.4|7573.4|7566.4|7562.9|7555.9|0
1695900000000|2023-09-28 11:20:00|7573.1|7566.1|7574.4|7567.4|7576.1|7569.1|7571.9|7564.9|0
1695900300000|2023-09-28 11:25:00|7573.6|7566.6|7569.9|7562.9|7575.4|7568.4|7568.9|7561.9|0
1695900600000|2023-09-28 11:30:00|7571.1|7564.1|7564.6|7557.6|7571.1|7564.1|7561.6|7554.6|0
1695900900000|2023-09-28 11:35:00|7564.9|7557.9|7558.9|7551.9|7567.4|7560.4|7558.4|7551.4|0
1695901200000|2023-09-28 11:40:00|7559.2|7552.2|7557.9|7550.9|7563.2|7556.2|7557.2|7550.2|0
1695901500000|2023-09-28 11:45:00|7557.2|7550.2|7560.7|7553.7|7563.7|7556.7|7557.2|7550.2|0
1695901800000|2023-09-28 11:50:00|7560.4|7553.4|7560.2|7553.2|7564.7|7557.7|7559.7|7552.7|0
1695902100000|2023-09-28 11:55:00|7560.4|7553.4|7563.9|7556.9|7563.9|7556.9|7560.4|7553.4|0
1695902400000|2023-09-28 12:00:00|7563.2|7556.2|7576.7|7569.7|7576.7|7569.7|7563.2|7556.2|0
1695902700000|2023-09-28 12:05:00|7576.4|7569.4|7575.4|7568.4|7581.4|7574.4|7574.9|7567.9|0
1695903000000|2023-09-28 12:10:00|7575.9|7568.9|7575.7|7568.7|7578.4|7571.4|7572.7|7565.7|0
1695903300000|2023-09-28 12:15:00|7576.2|7569.2|7579.4|7572.4|7580.9|7573.9|7571.9|7564.9|0
1695903600000|2023-09-28 12:20:00|7579.2|7572.2|7577.2|7570.2|7581.7|7574.7|7576.4|7569.4|0
1695903900000|2023-09-28 12:25:00|7576.9|7569.9|7576.9|7569.9|7577.2|7570.2|7574.9|7567.9|0
1695904200000|2023-09-28 12:30:00|7577.2|7570.2|7589.9|7582.9|7590.4|7583.4|7574.4|7567.4|0
1695904500000|2023-09-28 12:35:00|7590.4|7583.4|7580.9|7573.9|7590.4|7583.4|7579.9|7572.9|0
1695904800000|2023-09-28 12:40:00|7580.7|7573.7|7581.7|7574.7|7584.9|7577.9|7579.2|7572.2|0
1695905100000|2023-09-28 12:45:00|7581.4|7574.4|7572.2|7565.2|7582.7|7575.7|7571.9|7564.9|0
1695905400000|2023-09-28 12:50:00|7571.9|7564.9|7575.2|7568.2|7579.4|7572.4|7567.2|7560.2|0
1695905700000|2023-09-28 12:55:00|7575.4|7568.4|7572.9|7565.9|7576.2|7569.2|7567.7|7560.7|0
1695906000000|2023-09-28 13:00:00|7572.7|7565.7|7578.2|7571.2|7579.2|7572.2|7572.2|7565.2|0
1695906300000|2023-09-28 13:05:00|7578.7|7571.7|7577.2|7570.2|7584.7|7577.7|7576.4|7569.4|0
1695906600000|2023-09-28 13:10:00|7576.9|7569.9|7574.7|7567.7|7577.2|7570.2|7571.7|7564.7|0
1695906900000|2023-09-28 13:15:00|7574.9|7567.9|7573.2|7566.2|7579.2|7572.2|7572.2|7565.2|0
1695907200000|2023-09-28 13:20:00|7573.4|7566.4|7571.4|7564.4|7574.7|7567.7|7569.9|7562.9|0
1695907500000|2023-09-28 13:25:00|7570.9|7563.9|7565.7|7558.7|7571.2|7564.2|7563.9|7556.9|0
1695907800000|2023-09-28 13:30:00|7566.4|7559.4|7577.7|7570.7|7579.2|7572.2|7565.9|7558.9|0
1695908100000|2023-09-28 13:35:00|7578.2|7571.2|7575.7|7568.7|7580.9|7573.9|7565.2|7558.2|0
1695908400000|2023-09-28 13:40:00|7575.4|7568.4|7563.2|7556.2|7578.2|7571.2|7560.7|7553.7|0
1695908700000|2023-09-28 13:45:00|7562.9|7555.9|7561.2|7554.2|7568.7|7561.7|7558.7|7551.7|0
1695909000000|2023-09-28 13:50:00|7561.4|7554.4|7574.2|7567.2|7574.7|7567.7|7561.4|7554.4|0
1695909300000|2023-09-28 13:55:00|7573.9|7566.9|7577.2|7570.2|7577.4|7570.4|7572.2|7565.2|0
1695909600000|2023-09-28 14:00:00|7577.4|7570.4|7580.7|7573.7|7584.4|7577.4|7577.2|7570.2|0
1695909900000|2023-09-28 14:05:00|7580.9|7573.9|7583.2|7576.2|7586.4|7579.4|7573.9|7566.9|0
1695910200000|2023-09-28 14:10:00|7581.9|7574.9|7583.9|7576.9|7587.6|7580.6|7580.1|7573.1|0
1695910500000|2023-09-28 14:15:00|7584.9|7577.9|7587.4|7580.4|7587.4|7580.4|7577.1|7570.1|0
1695910800000|2023-09-28 14:20:00|7587.6|7580.6|7591.4|7584.4|7593.1|7586.1|7587.4|7580.4|0
1695911100000|2023-09-28 14:25:00|7591.6|7584.6|7589.9|7582.9|7594.1|7587.1|7587.9|7580.9|0
1695911400000|2023-09-28 14:30:00|7590.4|7583.4|7587.1|7580.1|7590.6|7583.6|7582.4|7575.4|0
1695911700000|2023-09-28 14:35:00|7587.4|7580.4|7589.9|7582.9|7595.9|7588.9|7586.9|7579.9|0
1695912000000|2023-09-28 14:40:00|7589.4|7582.4|7594.4|7587.4|7594.9|7587.9|7585.1|7578.1|0
1695912300000|2023-09-28 14:45:00|7594.6|7587.6|7595.9|7588.9|7597.6|7590.6|7593.4|7586.4|0
1695912600000|2023-09-28 14:50:00|7596.1|7589.1|7597.9|7590.9|7598.9|7591.9|7592.1|7585.1|0
1695912900000|2023-09-28 14:55:00|7598.1|7591.1|7597.4|7590.4|7598.4|7591.4|7594.9|7587.9|0
1695913200000|2023-09-28 15:00:00|7597.6|7590.6|7600.1|7593.1|7601.4|7594.4|7595.1|7588.1|0
1695913500000|2023-09-28 15:05:00|7600.6|7593.6|7604.9|7597.9|7606.9|7599.9|7599.6|7592.6|0
1695913800000|2023-09-28 15:10:00|7605.4|7598.4|7604.6|7597.6|7605.4|7598.4|7601.6|7594.6|0
1695914100000|2023-09-28 15:15:00|7604.9|7597.9|7604.6|7597.6|7605.9|7598.9|7602.1|7595.1|0
1695914400000|2023-09-28 15:20:00|7604.9|7597.9|7607.4|7600.4|7607.6|7600.6|7602.4|7595.4|0
1695914700000|2023-09-28 15:25:00|7607.1|7600.1|7607.1|7600.1|7610.9|7603.9|7606.9|7599.9|0
1695915000000|2023-09-28 15:30:00|7608.4|7601.4|7608.4|7601.4|7614.4|7607.4|7607.9|7600.9|0
1695915300000|2023-09-28 15:35:00|7608.9|7601.9|7608.9|7601.9|7610.9|7603.9|7607.4|7600.4|0
1695915600000|2023-09-28 15:40:00|7609.1|7602.1|7614.9|7607.9|7614.9|7607.9|7608.9|7601.9|0
1695915900000|2023-09-28 15:45:00|7614.6|7607.6|7614.4|7607.4|7617.4|7610.4|7613.4|7606.4|0
1695916200000|2023-09-28 15:50:00|7614.9|7607.9|7616.6|7609.6|7616.6|7609.6|7613.4|7606.4|0
1695916500000|2023-09-28 15:55:00|7616.4|7609.4|7614.4|7607.4|7616.6|7609.6|7612.9|7605.9|0
1695916800000|2023-09-28 16:00:00|7614.6|7607.6|7610.6|7603.6|7615.4|7608.4|7609.1|7602.1|0
1695917100000|2023-09-28 16:05:00|7610.4|7603.4|7613.1|7606.1|7614.4|7607.4|7608.9|7601.9|0
1695917400000|2023-09-28 16:10:00|7612.9|7605.9|7612.6|7605.6|7613.9|7606.9|7611.1|7604.1|0
1695917700000|2023-09-28 16:15:00|7612.9|7605.9|7616.9|7609.9|7616.9|7609.9|7612.9|7605.9|0
1695918000000|2023-09-28 16:20:00|7617.1|7610.1|7619.9|7612.9|7619.9|7612.9|7616.4|7609.4|0
1695918300000|2023-09-28 16:25:00|7620.4|7613.4|7624.4|7617.4|7625.4|7618.4|7620.4|7613.4|0
1695918600000|2023-09-28 16:30:00|7624.9|7617.9|7625.4|7618.4|7626.4|7619.4|7622.9|7615.9|0
1695918900000|2023-09-28 16:35:00|7625.9|7618.9|7621.9|7614.9|7625.9|7618.9|7621.9|7614.9|0
1695919200000|2023-09-28 16:40:00|7622.4|7615.4|7623.4|7616.4|7623.6|7616.6|7621.1|7614.1|0
1695919500000|2023-09-28 16:45:00|7623.6|7616.6|7618.4|7611.4|7623.9|7616.9|7618.4|7611.4|0
1695919800000|2023-09-28 16:50:00|7618.9|7611.9|7612.1|7605.1|7620.4|7613.4|7611.6|7604.6|0
1695920100000|2023-09-28 16:55:00|7611.9|7604.9|7615.6|7608.6|7615.9|7608.9|7611.6|7604.6|0
1695920400000|2023-09-28 17:00:00|7615.9|7608.9|7612.9|7605.9|7618.1|7611.1|7612.9|7605.9|0
1695920700000|2023-09-28 17:05:00|7612.6|7605.6|7614.6|7607.6|7615.4|7608.4|7608.9|7601.9|0
1695921000000|2023-09-28 17:10:00|7614.4|7607.4|7613.4|7606.4|7615.6|7608.6|7611.4|7604.4|0
1695921300000|2023-09-28 17:15:00|7612.9|7605.9|7611.9|7604.9|7613.4|7606.4|7610.9|7603.9|0
1695921600000|2023-09-28 17:20:00|7611.6|7604.6|7614.9|7607.9|7615.4|7608.4|7611.1|7604.1|0
1695921900000|2023-09-28 17:25:00|7614.4|7607.4|7610.4|7603.4|7614.4|7607.4|7609.4|7602.4|0
1695922200000|2023-09-28 17:30:00|7610.1|7603.1|7605.1|7598.1|7610.1|7603.1|7604.9|7597.9|0
1695922500000|2023-09-28 17:35:00|7605.4|7598.4|7606.4|7599.4|7607.4|7600.4|7604.4|7597.4|0
1695922800000|2023-09-28 17:40:00|7606.6|7599.6|7603.1|7596.1|7607.1|7600.1|7602.4|7595.4|0
1695923100000|2023-09-28 17:45:00|7603.4|7596.4|7608.6|7601.6|7609.4|7602.4|7602.9|7595.9|0
1695923400000|2023-09-28 17:50:00|7608.4|7601.4|7606.9|7599.9|7609.4|7602.4|7604.1|7597.1|0
1695923700000|2023-09-28 17:55:00|7606.6|7599.6|7606.9|7599.9|7607.1|7600.1|7604.6|7597.6|0
1695924000000|2023-09-28 18:00:00|7607.1|7600.1|7606.4|7599.4|7608.9|7601.9|7606.1|7599.1|0
1695924300000|2023-09-28 18:05:00|7606.6|7599.6|7609.4|7602.4|7609.4|7602.4|7605.9|7598.9|0
1695924600000|2023-09-28 18:10:00|7609.6|7602.6|7613.1|7606.1|7613.4|7606.4|7608.4|7601.4|0
1695924900000|2023-09-28 18:15:00|7613.4|7606.4|7613.4|7606.4|7615.4|7608.4|7612.9|7605.9|0
1695925200000|2023-09-28 18:20:00|7613.6|7606.6|7610.6|7603.6|7614.6|7607.6|7610.6|7603.6|0
1695925500000|2023-09-28 18:25:00|7610.4|7603.4|7612.9|7605.9|7613.6|7606.6|7610.1|7603.1|0
1695925800000|2023-09-28 18:30:00|7613.6|7606.6|7607.9|7600.9|7614.1|7607.1|7607.9|7600.9|0
1695926100000|2023-09-28 18:35:00|7607.6|7600.6|7606.4|7599.4|7607.9|7600.9|7601.9|7594.9|0
1695926400000|2023-09-28 18:40:00|7606.1|7599.1|7608.4|7601.4|7609.9|7602.9|7604.9|7597.9|0
1695926700000|2023-09-28 18:45:00|7608.6|7601.6|7606.9|7599.9|7609.4|7602.4|7605.9|7598.9|0
1695927000000|2023-09-28 18:50:00|7607.1|7600.1|7607.1|7600.1|7609.1|7602.1|7605.4|7598.4|0
1695927300000|2023-09-28 18:55:00|7607.4|7600.4|7610.9|7603.9|7610.9|7603.9|7606.1|7599.1|0
1695927600000|2023-09-28 19:00:00|7611.4|7604.4|7612.9|7605.9|7613.6|7606.6|7609.9|7602.9|0
1695927900000|2023-09-28 19:05:00|7613.4|7606.4|7612.4|7605.4|7614.9|7607.9|7610.9|7603.9|0
1695928200000|2023-09-28 19:10:00|7612.6|7605.6|7615.4|7608.4|7615.4|7608.4|7612.4|7605.4|0
1695928500000|2023-09-28 19:15:00|7615.6|7608.6|7615.9|7608.9|7618.4|7611.4|7615.1|7608.1|0
1695928800000|2023-09-28 19:20:00|7616.1|7609.1|7619.9|7612.9|7619.9|7612.9|7615.6|7608.6|0
1695929100000|2023-09-28 19:25:00|7620.4|7613.4|7619.4|7612.4|7621.4|7614.4|7618.9|7611.9|0
1695929400000|2023-09-28 19:30:00|7619.6|7612.6|7613.9|7606.9|7620.9|7613.9|7613.9|7606.9|0
1695929700000|2023-09-28 19:35:00|7613.6|7606.6|7605.9|7598.9|7613.9|7606.9|7605.9|7598.9|0
1695930000000|2023-09-28 19:40:00|7606.1|7599.1|7608.4|7601.4|7609.1|7602.1|7605.4|7598.4|0
1695930300000|2023-09-28 19:45:00|7608.6|7601.6|7606.6|7599.6|7609.9|7602.9|7605.9|7598.9|0
1695930600000|2023-09-28 19:50:00|7606.9|7599.9|7605.4|7598.4|7608.4|7601.4|7603.4|7596.4|0
1695930900000|2023-09-28 19:55:00|7605.6|7598.6|7611|7604|7611.6|7604.6|7605.1|7598.1|0
1695931200000|2023-09-28 20:00:00|7612.3|7605.3|7608.8|7601.8|7613|7606|7608.4|7601.4|0
1695931500000|2023-09-28 20:05:00|7608.9|7601.9|7612.4|7605.4|7612.4|7605.4|7608.9|7601.9|0
1695931800000|2023-09-28 20:10:00|7612.3|7605.3|7613.6|7606.6|7614.2|7607.2|7611.8|7604.8|0
1695932100000|2023-09-28 20:15:00|7613.5|7606.5|7616.1|7609.1|7616.3|7609.3|7612.7|7605.7|0
1695932400000|2023-09-28 20:20:00|7615.9|7608.9|7615.3|7608.3|7615.9|7608.9|7614|7607|0
1695932700000|2023-09-28 20:25:00|7615.2|7608.2|7614.8|7607.8|7615.6|7608.6|7614.2|7607.2|0
1695933000000|2023-09-28 20:30:00|7614.7|7607.7|7614.9|7607.9|7614.9|7607.9|7613.9|7606.9|0
1695933300000|2023-09-28 20:35:00|7615|7608|7615.7|7608.7|7616|7609|7614.5|7607.5|0
1695933600000|2023-09-28 20:40:00|7615.6|7608.6|7614.8|7607.8|7615.7|7608.7|7613.8|7606.8|0
1695933900000|2023-09-28 20:45:00|7614.6|7607.6|7615.1|7608.1|7615.5|7608.5|7613.7|7606.7|0
1695934200000|2023-09-28 20:50:00|7614.9|7607.9|7614.6|7607.6|7615.3|7608.3|7613.8|7606.8|0
1695934500000|2023-09-28 20:55:00|7614.4|7607.4|7614.1|7607.1|7614.6|7607.6|7613.5|7606.5|0
1695934800000|2023-09-28 21:00:00|7614.2|7607.2|7614.1|7607.1|7614.3|7607.3|7614|7607|0
1695935100000|2023-09-28 21:05:00|7614|7607|7612.7|7605.7|7614|7607|7612.6|7605.6|0
1695935400000|2023-09-28 21:10:00|7612.6|7605.6|7611.9|7604.9|7612.6|7605.6|7611.3|7604.3|0
1695935700000|2023-09-28 21:15:00|7612|7605|7612|7605|7612.2|7605.2|7611.6|7604.6|0
1695936000000|2023-09-28 21:20:00|7612.1|7605.1|7612.2|7605.2|7612.2|7605.2|7611.9|7604.9|0
1695936300000|2023-09-28 21:25:00|7612.3|7605.3|7612.3|7605.3|7612.3|7605.3|7612.1|7605.1|0
1695936600000|2023-09-28 21:30:00|7612.2|7605.2|7611.7|7604.7|7612.2|7605.2|7611.6|7604.6|0
1695936900000|2023-09-28 21:35:00|7611.8|7604.8|7612.3|7605.3|7612.3|7605.3|7611.8|7604.8|0
1695937200000|2023-09-28 21:40:00|7612.4|7605.4|7612.4|7605.4|7612.4|7605.4|7612.3|7605.3|0
1695937500000|2023-09-28 21:45:00|7612.3|7605.3|7612.4|7605.4|7612.4|7605.4|7612.2|7605.2|0
1695937800000|2023-09-28 21:50:00|7612.3|7605.3|7612.6|7605.6|7612.6|7605.6|7612.3|7605.3|0
1695938100000|2023-09-28 21:55:00|7612.7|7605.7|7613|7606|7613.3|7606.3|7612.7|7605.7|0
1695938400000|2023-09-28 22:00:00|7613.8|7606.8|7618.3|7611.3|7618.3|7611.3|7613.8|7606.8|0
1695938700000|2023-09-28 22:05:00|7616.6|7609.6|7617.6|7610.6|7617.6|7610.6|7616|7609|0
1695939000000|2023-09-28 22:10:00|7617.7|7610.7|7618.6|7611.6|7618.9|7611.9|7617.6|7610.6|0
1695939300000|2023-09-28 22:15:00|7618.4|7611.4|7619.6|7612.6|7619.6|7612.6|7616.5|7609.5|0
1695939600000|2023-09-28 22:20:00|7619.5|7612.5|7619.2|7612.2|7620.1|7613.1|7618.7|7611.7|0
1695939900000|2023-09-28 22:25:00|7619.3|7612.3|7618.9|7611.9|7619.5|7612.5|7618.5|7611.5|0
1695940200000|2023-09-28 22:30:00|7618.7|7611.7|7617.6|7610.6|7618.9|7611.9|7617.6|7610.6|0
1695940500000|2023-09-28 22:35:00|7617.7|7610.7|7618.9|7611.9|7618.9|7611.9|7617.6|7610.6|0
1695940800000|2023-09-28 22:40:00|7618.8|7611.8|7618.1|7611.1|7618.8|7611.8|7617.8|7610.8|0
1695941100000|2023-09-28 22:45:00|7618|7611|7618.1|7611.1|7618.1|7611.1|7617.5|7610.5|0
1695941400000|2023-09-28 22:50:00|7618|7611|7617.9|7610.9|7618.4|7611.4|7617.8|7610.8|0
1695941700000|2023-09-28 22:55:00|7618|7611|7617.7|7610.7|7618.6|7611.6|7617.4|7610.4|0
1695942000000|2023-09-28 23:00:00|7618|7611|7616.4|7609.4|7618|7611|7616.2|7609.2|0
1695942300000|2023-09-28 23:05:00|7616.3|7609.3|7616.2|7609.2|7616.4|7609.4|7615.5|7608.5|0
1695942600000|2023-09-28 23:10:00|7616.3|7609.3|7616.4|7609.4|7616.8|7609.8|7616.2|7609.2|0
1695942900000|2023-09-28 23:15:00|7616.5|7609.5|7615.5|7608.5|7616.6|7609.6|7615.2|7608.2|0
1695943200000|2023-09-28 23:20:00|7615.6|7608.6|7614.7|7607.7|7615.9|7608.9|7614.7|7607.7|0
1695943500000|2023-09-28 23:25:00|7614.8|7607.8|7614.7|7607.7|7615.3|7608.3|7614.4|7607.4|0
1695943800000|2023-09-28 23:30:00|7614.8|7607.8|7614.4|7607.4|7615|7608|7614.4|7607.4|0
1695944100000|2023-09-28 23:35:00|7614.3|7607.3|7613.8|7606.8|7614.3|7607.3|7613.8|7606.8|0
1695944400000|2023-09-28 23:40:00|7613.9|7606.9|7613.5|7606.5|7614|7607|7613.1|7606.1|0
1695944700000|2023-09-28 23:45:00|7613.6|7606.6|7613.5|7606.5|7613.8|7606.8|7613.1|7606.1|0
1695945000000|2023-09-28 23:50:00|7613.6|7606.6|7612.2|7605.2|7613.8|7606.8|7612.2|7605.2|0
1695945300000|2023-09-28 23:55:00|7612.1|7605.1|7611.1|7604.1|7612.5|7605.5|7611.1|7604.1|0
1695945600000|2023-09-29 00:00:00|7611.2|7604.2|7606.1|7599.1|7613.4|7606.4|7606.1|7599.1|0
1695945900000|2023-09-29 00:05:00|7606.4|7599.4|7603.9|7596.9|7606.6|7599.6|7602.9|7595.9|0
1695946200000|2023-09-29 00:10:00|7603.6|7596.6|7603.9|7596.9|7605.6|7598.6|7603.4|7596.4|0
1695946500000|2023-09-29 00:15:00|7603.6|7596.6|7601.4|7594.4|7603.9|7596.9|7599.6|7592.6|0
1695946800000|2023-09-29 00:20:00|7601.1|7594.1|7601.1|7594.1|7601.6|7594.6|7598.6|7591.6|0
1695947100000|2023-09-29 00:25:00|7600.6|7593.6|7601.6|7594.6|7601.6|7594.6|7599.1|7592.1|0
1695947400000|2023-09-29 00:30:00|7601.9|7594.9|7599.6|7592.6|7601.9|7594.9|7599.1|7592.1|0
1695947700000|2023-09-29 00:35:00|7599.1|7592.1|7596.6|7589.6|7600.1|7593.1|7596.6|7589.6|0
1695948000000|2023-09-29 00:40:00|7596.9|7589.9|7596.6|7589.6|7598.1|7591.1|7595.9|7588.9|0
1695948300000|2023-09-29 00:45:00|7596.4|7589.4|7595.1|7588.1|7596.6|7589.6|7595.1|7588.1|0
1695948600000|2023-09-29 00:50:00|7595.4|7588.4|7591.6|7584.6|7595.4|7588.4|7591.4|7584.4|0
1695948900000|2023-09-29 00:55:00|7591.4|7584.4|7592.1|7585.1|7593.1|7586.1|7591.1|7584.1|0
1695949200000|2023-09-29 01:00:00|7591.9|7584.9|7594.4|7587.4|7594.6|7587.6|7591.6|7584.6|0
1695949500000|2023-09-29 01:05:00|7594.6|7587.6|7595.6|7588.6|7596.4|7589.4|7594.4|7587.4|0
1695949800000|2023-09-29 01:10:00|7595.9|7588.9|7594.1|7587.1|7595.9|7588.9|7592.9|7585.9|0
1695950100000|2023-09-29 01:15:00|7594.4|7587.4|7596.9|7589.9|7598.1|7591.1|7593.4|7586.4|0
1695950400000|2023-09-29 01:20:00|7596.6|7589.6|7594.6|7587.6|7597.1|7590.1|7593.1|7586.1|0
1695950700000|2023-09-29 01:25:00|7594.4|7587.4|7594.1|7587.1|7595.6|7588.6|7593.4|7586.4|0
1695951000000|2023-09-29 01:30:00|7593.9|7586.9|7596.1|7589.1|7598.1|7591.1|7593.1|7586.1|0
1695951300000|2023-09-29 01:35:00|7595.6|7588.6|7596.6|7589.6|7597.6|7590.6|7595.1|7588.1|0
1695951600000|2023-09-29 01:40:00|7596.9|7589.9|7596.6|7589.6|7599.6|7592.6|7595.1|7588.1|0
1695951900000|2023-09-29 01:45:00|7596.4|7589.4|7599.6|7592.6|7599.6|7592.6|7595.9|7588.9|0
1695952200000|2023-09-29 01:50:00|7599.1|7592.1|7597.6|7590.6|7599.6|7592.6|7596.4|7589.4|0
1695952500000|2023-09-29 01:55:00|7597.4|7590.4|7598.9|7591.9|7599.6|7592.6|7596.6|7589.6|0
1695952800000|2023-09-29 02:00:00|7599.1|7592.1|7601.1|7594.1|7601.6|7594.6|7598.4|7591.4|0
1695953100000|2023-09-29 02:05:00|7600.1|7593.1|7601.1|7594.1|7601.9|7594.9|7599.9|7592.9|0
1695953400000|2023-09-29 02:10:00|7601.4|7594.4|7601.4|7594.4|7602.6|7595.6|7600.9|7593.9|0
1695953700000|2023-09-29 02:15:00|7600.9|7593.9|7603.6|7596.6|7603.6|7596.6|7599.9|7592.9|0
1695954000000|2023-09-29 02:20:00|7603.4|7596.4|7604.1|7597.1|7604.6|7597.6|7602.6|7595.6|0
1695954300000|2023-09-29 02:25:00|7603.9|7596.9|7604.1|7597.1|7605.6|7598.6|7603.6|7596.6|0
1695954600000|2023-09-29 02:30:00|7603.9|7596.9|7604.1|7597.1|7604.1|7597.1|7602.6|7595.6|0
1695954900000|2023-09-29 02:35:00|7603.9|7596.9|7609.1|7602.1|7609.6|7602.6|7603.1|7596.1|0
1695955200000|2023-09-29 02:40:00|7609.4|7602.4|7613.1|7606.1|7614.1|7607.1|7609.4|7602.4|0
1695955500000|2023-09-29 02:45:00|7612.9|7605.9|7613.4|7606.4|7614.1|7607.1|7612.1|7605.1|0
1695955800000|2023-09-29 02:50:00|7613.6|7606.6|7614.6|7607.6|7614.6|7607.6|7612.6|7605.6|0
1695956100000|2023-09-29 02:55:00|7614.1|7607.1|7614.9|7607.9|7615.6|7608.6|7613.6|7606.6|0
1695956400000|2023-09-29 03:00:00|7615.1|7608.1|7615.6|7608.6|7615.9|7608.9|7614.9|7607.9|0
1695956700000|2023-09-29 03:05:00|7616.1|7609.1|7615.4|7608.4|7617.1|7610.1|7615.4|7608.4|0
1695957000000|2023-09-29 03:10:00|7615.6|7608.6|7614.9|7607.9|7616.1|7609.1|7614.6|7607.6|0
1695957300000|2023-09-29 03:15:00|7614.6|7607.6|7615.4|7608.4|7616.1|7609.1|7614.6|7607.6|0
1695957600000|2023-09-29 03:20:00|7615.1|7608.1|7616.9|7609.9|7617.1|7610.1|7615.1|7608.1|0
1695957900000|2023-09-29 03:25:00|7617.1|7610.1|7616.1|7609.1|7617.1|7610.1|7615.6|7608.6|0
1695958200000|2023-09-29 03:30:00|7616.4|7609.4|7618.4|7611.4|7618.4|7611.4|7615.6|7608.6|0
1695958500000|2023-09-29 03:35:00|7618.1|7611.1|7620.9|7613.9|7621.6|7614.6|7617.9|7610.9|0
1695958800000|2023-09-29 03:40:00|7620.6|7613.6|7619.1|7612.1|7621.1|7614.1|7618.6|7611.6|0
1695959100000|2023-09-29 03:45:00|7619.4|7612.4|7619.6|7612.6|7619.6|7612.6|7618.1|7611.1|0
1695959400000|2023-09-29 03:50:00|7619.9|7612.9|7619.6|7612.6|7620.1|7613.1|7618.6|7611.6|0
1695959700000|2023-09-29 03:55:00|7619.4|7612.4|7620.6|7613.6|7620.6|7613.6|7619.4|7612.4|0
1695960000000|2023-09-29 04:00:00|7620.4|7613.4|7619.4|7612.4|7621.6|7614.6|7619.1|7612.1|0
1695960300000|2023-09-29 04:05:00|7619.1|7612.1|7621.1|7614.1|7621.4|7614.4|7619.1|7612.1|0
1695960600000|2023-09-29 04:10:00|7620.9|7613.9|7620.9|7613.9|7621.6|7614.6|7620.6|7613.6|0
1695960900000|2023-09-29 04:15:00|7621.4|7614.4|7620.1|7613.1|7621.4|7614.4|7619.6|7612.6|0
1695961200000|2023-09-29 04:20:00|7620.4|7613.4|7619.6|7612.6|7620.6|7613.6|7619.1|7612.1|0
1695961500000|2023-09-29 04:25:00|7619.9|7612.9|7618.6|7611.6|7619.9|7612.9|7618.4|7611.4|0
1695961800000|2023-09-29 04:30:00|7618.9|7611.9|7620.6|7613.6|7620.6|7613.6|7618.4|7611.4|0
1695962100000|2023-09-29 04:35:00|7620.4|7613.4|7621.1|7614.1|7621.9|7614.9|7619.9|7612.9|0
1695962400000|2023-09-29 04:40:00|7620.9|7613.9|7619.4|7612.4|7620.9|7613.9|7619.4|7612.4|0
1695962700000|2023-09-29 04:45:00|7619.9|7612.9|7617.6|7610.6|7619.9|7612.9|7616.4|7609.4|0
1695963000000|2023-09-29 04:50:00|7617.4|7610.4|7616.6|7609.6|7617.9|7610.9|7616.6|7609.6|0
1695963300000|2023-09-29 04:55:00|7616.4|7609.4|7613.4|7606.4|7617.1|7610.1|7613.4|7606.4|0
1695963600000|2023-09-29 05:00:00|7613.9|7606.9|7616.4|7609.4|7616.6|7609.6|7613.9|7606.9|0
1695963900000|2023-09-29 05:05:00|7616.1|7609.1|7614.1|7607.1|7617.9|7610.9|7613.6|7606.6|0
1695964200000|2023-09-29 05:10:00|7613.6|7606.6|7616.1|7609.1|7617.6|7610.6|7613.1|7606.1|0
1695964500000|2023-09-29 05:15:00|7616.4|7609.4|7616.4|7609.4|7616.9|7609.9|7613.6|7606.6|0
1695964800000|2023-09-29 05:20:00|7616.9|7609.9|7613.6|7606.6|7617.1|7610.1|7613.6|7606.6|0
1695965100000|2023-09-29 05:25:00|7613.9|7606.9|7608.9|7601.9|7613.9|7606.9|7607.6|7600.6|0
1695965400000|2023-09-29 05:30:00|7608.1|7601.1|7610.1|7603.1|7611.1|7604.1|7608.1|7601.1|0
1695965700000|2023-09-29 05:35:00|7610.4|7603.4|7609.6|7602.6|7610.6|7603.6|7609.1|7602.1|0
1695966000000|2023-09-29 05:40:00|7609.9|7602.9|7611.9|7604.9|7614.1|7607.1|7609.1|7602.1|0
1695966300000|2023-09-29 05:45:00|7612.4|7605.4|7618.6|7611.6|7618.6|7611.6|7611.9|7604.9|0
1695966600000|2023-09-29 05:50:00|7617.6|7610.6|7621.6|7614.6|7622.9|7615.9|7616.9|7609.9|0
1695966900000|2023-09-29 05:55:00|7621.4|7614.4|7617.9|7610.9|7621.9|7614.9|7616.4|7609.4|0
1695967200000|2023-09-29 06:00:00|7616.9|7609.9|7624.9|7617.9|7628.4|7621.4|7616.9|7609.9|0
1695967500000|2023-09-29 06:05:00|7624.6|7617.6|7624.9|7617.9|7627.6|7620.6|7623.9|7616.9|0
1695967800000|2023-09-29 06:10:00|7625.4|7618.4|7626.9|7619.9|7628.9|7621.9|7623.9|7616.9|0
1695968100000|2023-09-29 06:15:00|7627.4|7620.4|7625.6|7618.6|7629.9|7622.9|7623.9|7616.9|0
1695968400000|2023-09-29 06:20:00|7626.4|7619.4|7627.4|7620.4|7629.4|7622.4|7625.6|7618.6|0
1695968700000|2023-09-29 06:25:00|7626.9|7619.9|7626.4|7619.4|7629.4|7622.4|7625.9|7618.9|0
1695969000000|2023-09-29 06:30:00|7626.9|7619.9|7624.1|7617.1|7628.6|7621.6|7622.6|7615.6|0
1695969300000|2023-09-29 06:35:00|7623.9|7616.9|7626.4|7619.4|7626.4|7619.4|7623.9|7616.9|0
1695969600000|2023-09-29 06:40:00|7625.9|7618.9|7626.4|7619.4|7627.6|7620.6|7624.4|7617.4|0
1695969900000|2023-09-29 06:45:00|7628.1|7621.1|7628.6|7621.6|7628.9|7621.9|7626.1|7619.1|0
1695970200000|2023-09-29 06:50:00|7628.4|7621.4|7631.4|7624.4|7631.9|7624.9|7627.9|7620.9|0
1695970500000|2023-09-29 06:55:00|7631.1|7624.1|7632.9|7625.9|7635.4|7628.4|7629.9|7622.9|0
1695970800000|2023-09-29 07:00:00|7633.4|7626.4|7630.6|7623.6|7637.9|7630.9|7615.9|7608.9|0
1695971100000|2023-09-29 07:05:00|7629.6|7622.6|7632.4|7625.4|7635.1|7628.1|7626.1|7619.1|0
1695971400000|2023-09-29 07:10:00|7632.6|7625.6|7645.6|7638.6|7645.6|7638.6|7631.1|7624.1|0
1695971700000|2023-09-29 07:15:00|7646.4|7639.4|7663.1|7656.1|7663.9|7656.9|7645.1|7638.1|0
1695972000000|2023-09-29 07:20:00|7662.9|7655.9|7663.1|7656.1|7665.9|7658.9|7658.4|7651.4|0
1695972300000|2023-09-29 07:25:00|7663.6|7656.6|7655.4|7648.4|7665.1|7658.1|7654.9|7647.9|0
1695972600000|2023-09-29 07:30:00|7656.6|7649.6|7668.1|7661.1|7669.1|7662.1|7655.9|7648.9|0
1695972900000|2023-09-29 07:35:00|7667.6|7660.6|7665.4|7658.4|7670.9|7663.9|7662.6|7655.6|0
1695973200000|2023-09-29 07:40:00|7664.8|7657.8|7649.6|7642.6|7666.1|7659.1|7649.1|7642.1|0
1695973500000|2023-09-29 07:45:00|7649.1|7642.1|7652.1|7645.1|7654.1|7647.1|7646.1|7639.1|0
1695973800000|2023-09-29 07:50:00|7652.3|7645.3|7649.3|7642.3|7652.6|7645.6|7643.1|7636.1|0
1695974100000|2023-09-29 07:55:00|7649.6|7642.6|7647.6|7640.6|7650.1|7643.1|7644.6|7637.6|0
1695974400000|2023-09-29 08:00:00|7646.8|7639.8|7648.3|7641.3|7650.6|7643.6|7643.6|7636.6|0
1695974700000|2023-09-29 08:05:00|7648.6|7641.6|7650.6|7643.6|7654.6|7647.6|7642.1|7635.1|0
1695975000000|2023-09-29 08:10:00|7651.1|7644.1|7641.8|7634.8|7651.1|7644.1|7638.1|7631.1|0
1695975300000|2023-09-29 08:15:00|7642.1|7635.1|7642.1|7635.1|7643.8|7636.8|7637.6|7630.6|0
1695975600000|2023-09-29 08:20:00|7642.3|7635.3|7647.1|7640.1|7647.6|7640.6|7639.8|7632.8|0
1695975900000|2023-09-29 08:25:00|7647.6|7640.6|7653.1|7646.1|7653.6|7646.6|7642.1|7635.1|0
1695976200000|2023-09-29 08:30:00|7653.3|7646.3|7654.6|7647.6|7658.3|7651.3|7652.6|7645.6|0
1695976500000|2023-09-29 08:35:00|7654.1|7647.1|7661.1|7654.1|7662.6|7655.6|7653.1|7646.1|0
1695976800000|2023-09-29 08:40:00|7661.8|7654.8|7666.1|7659.1|7668.6|7661.6|7661.1|7654.1|0
1695977100000|2023-09-29 08:45:00|7665.8|7658.8|7660.8|7653.8|7666.8|7659.8|7657.6|7650.6|0
1695977400000|2023-09-29 08:50:00|7661.1|7654.1|7660.8|7653.8|7662.1|7655.1|7655.6|7648.6|0
1695977700000|2023-09-29 08:55:00|7661.1|7654.1|7657.3|7650.3|7662.6|7655.6|7657.3|7650.3|0
1695978000000|2023-09-29 09:00:00|7658.8|7651.8|7660.3|7653.3|7661.1|7654.1|7655.1|7648.1|0
1695978300000|2023-09-29 09:05:00|7660.6|7653.6|7670.6|7663.6|7671.8|7664.8|7660.6|7653.6|0
1695978600000|2023-09-29 09:10:00|7670.8|7663.8|7673.6|7666.6|7675.1|7668.1|7670.6|7663.6|0
1695978900000|2023-09-29 09:15:00|7674.1|7667.1|7671.8|7664.8|7676.8|7669.8|7671.8|7664.8|0
1695979200000|2023-09-29 09:20:00|7673.1|7666.1|7672.8|7665.8|7673.6|7666.6|7667.6|7660.6|0
1695979500000|2023-09-29 09:25:00|7672.6|7665.6|7668.8|7661.8|7674.8|7667.8|7668.8|7661.8|0
1695979800000|2023-09-29 09:30:00|7669.1|7662.1|7669.1|7662.1|7670.3|7663.3|7664.3|7657.3|0
1695980100000|2023-09-29 09:35:00|7669.3|7662.3|7667.8|7660.8|7671.8|7664.8|7666.8|7659.8|0
1695980400000|2023-09-29 09:40:00|7667.6|7660.6|7668.6|7661.6|7670.3|7663.3|7665.8|7658.8|0
1695980700000|2023-09-29 09:45:00|7668.8|7661.8|7664.3|7657.3|7670.8|7663.8|7664.1|7657.1|0
1695981000000|2023-09-29 09:50:00|7664.6|7657.6|7668.8|7661.8|7670.8|7663.8|7663.8|7656.8|0
1695981300000|2023-09-29 09:55:00|7669.1|7662.1|7671.1|7664.1|7672.3|7665.3|7668.1|7661.1|0
1695981600000|2023-09-29 10:00:00|7670.6|7663.6|7664.1|7657.1|7671.1|7664.1|7662.1|7655.1|0
1695981900000|2023-09-29 10:05:00|7664.6|7657.6|7668.8|7661.8|7668.8|7661.8|7662.6|7655.6|0
1695982200000|2023-09-29 10:10:00|7668.6|7661.6|7671.1|7664.1|7671.1|7664.1|7665.6|7658.6|0
1695982500000|2023-09-29 10:15:00|7671.8|7664.8|7672.1|7665.1|7674.8|7667.8|7669.6|7662.6|0
1695982800000|2023-09-29 10:20:00|7671.8|7664.8|7677.1|7670.1|7677.1|7670.1|7671.6|7664.6|0
1695983100000|2023-09-29 10:25:00|7677.3|7670.3|7672.8|7665.8|7677.3|7670.3|7670.8|7663.8|0
1695983400000|2023-09-29 10:30:00|7673.1|7666.1|7669.8|7662.8|7675.1|7668.1|7667.8|7660.8|0
1695983700000|2023-09-29 10:35:00|7670.1|7663.1|7665.6|7658.6|7670.1|7663.1|7665.6|7658.6|0
1695984000000|2023-09-29 10:40:00|7665.8|7658.8|7673.3|7666.3|7673.6|7666.6|7665.8|7658.8|0
1695984300000|2023-09-29 10:45:00|7673.6|7666.6|7678.1|7671.1|7678.1|7671.1|7673.1|7666.1|0
1695984600000|2023-09-29 10:50:00|7678.3|7671.3|7678.1|7671.1|7678.8|7671.8|7673.8|7666.8|0
1695984900000|2023-09-29 10:55:00|7677.8|7670.8|7669.1|7662.1|7679.1|7672.1|7669.1|7662.1|0
1695985200000|2023-09-29 11:00:00|7668.3|7661.3|7670.1|7663.1|7672.6|7665.6|7668.3|7661.3|0
1695985500000|2023-09-29 11:05:00|7669.8|7662.8|7671.3|7664.3|7672.3|7665.3|7667.1|7660.1|0
1695985800000|2023-09-29 11:10:00|7671.1|7664.1|7668.3|7661.3|7672.8|7665.8|7665.1|7658.1|0
1695986100000|2023-09-29 11:15:00|7668.6|7661.6|7674.3|7667.3|7674.3|7667.3|7667.1|7660.1|0
1695986400000|2023-09-29 11:20:00|7674.6|7667.6|7676.8|7669.8|7677.6|7670.6|7671.3|7664.3|0
1695986700000|2023-09-29 11:25:00|7676.6|7669.6|7666.1|7659.1|7676.6|7669.6|7666.1|7659.1|0
1695987000000|2023-09-29 11:30:00|7665.6|7658.6|7658.1|7651.1|7665.6|7658.6|7658.1|7651.1|0
1695987300000|2023-09-29 11:35:00|7657.1|7650.1|7656.3|7649.3|7658.1|7651.1|7652.1|7645.1|0
1695987600000|2023-09-29 11:40:00|7656.5|7649.5|7656.3|7649.3|7661.5|7654.5|7655.5|7648.5|0
1695987900000|2023-09-29 11:45:00|7655.8|7648.8|7658.3|7651.3|7658.3|7651.3|7654.8|7647.8|0
1695988200000|2023-09-29 11:50:00|7658|7651|7653.5|7646.5|7658.8|7651.8|7650.8|7643.8|0
1695988500000|2023-09-29 11:55:00|7653.8|7646.8|7653.8|7646.8|7654.8|7647.8|7651.3|7644.3|0
1695988800000|2023-09-29 12:00:00|7653.3|7646.3|7653.8|7646.8|7656.5|7649.5|7648.8|7641.8|0
1695989100000|2023-09-29 12:05:00|7653.3|7646.3|7657.3|7650.3|7659.8|7652.8|7652.3|7645.3|0
1695989400000|2023-09-29 12:10:00|7657.5|7650.5|7661.5|7654.5|7662|7655|7657.5|7650.5|0
1695989700000|2023-09-29 12:15:00|7661.3|7654.3|7657.8|7650.8|7661.8|7654.8|7656.5|7649.5|0
1695990000000|2023-09-29 12:20:00|7657.5|7650.5|7655.3|7648.3|7660.3|7653.3|7651.3|7644.3|0
1695990300000|2023-09-29 12:25:00|7655.5|7648.5|7657.8|7650.8|7658.8|7651.8|7655.3|7648.3|0
1695990600000|2023-09-29 12:30:00|7657.5|7650.5|7657.5|7650.5|7662.3|7655.3|7654|7647|0
1695990900000|2023-09-29 12:35:00|7658.3|7651.3|7663|7656|7664.5|7657.5|7657.3|7650.3|0
1695991200000|2023-09-29 12:40:00|7662.8|7655.8|7660|7653|7663.3|7656.3|7657.3|7650.3|0
1695991500000|2023-09-29 12:45:00|7659.8|7652.8|7654.8|7647.8|7660|7653|7653.8|7646.8|0
1695991800000|2023-09-29 12:50:00|7654.3|7647.3|7648.8|7641.8|7654.8|7647.8|7645.3|7638.3|0
1695992100000|2023-09-29 12:55:00|7648.5|7641.5|7653.8|7646.8|7656.3|7649.3|7643.8|7636.8|0
1695992400000|2023-09-29 13:00:00|7654.3|7647.3|7652.5|7645.5|7654.8|7647.8|7650.8|7643.8|0
1695992700000|2023-09-29 13:05:00|7652|7645|7648.8|7641.8|7654.3|7647.3|7647.3|7640.3|0
1695993000000|2023-09-29 13:10:00|7648.5|7641.5|7655.3|7648.3|7655.5|7648.5|7648.3|7641.3|0
1695993300000|2023-09-29 13:15:00|7655|7648|7652.8|7645.8|7655|7648|7650.3|7643.3|0
1695993600000|2023-09-29 13:20:00|7653|7646|7654.8|7647.8|7655.5|7648.5|7649.8|7642.8|0
1695993900000|2023-09-29 13:25:00|7654.5|7647.5|7653|7646|7656.8|7649.8|7651.8|7644.8|0
1695994200000|2023-09-29 13:30:00|7653.5|7646.5|7640.8|7633.8|7653.5|7646.5|7640.3|7633.3|0
1695994500000|2023-09-29 13:35:00|7640.5|7633.5|7656|7649|7656.3|7649.3|7640.5|7633.5|0
1695994800000|2023-09-29 13:40:00|7656.3|7649.3|7648|7641|7657.3|7650.3|7646.8|7639.8|0
1695995100000|2023-09-29 13:45:00|7648.3|7641.3|7646|7639|7650|7643|7642.3|7635.3|0
1695995400000|2023-09-29 13:50:00|7645|7638|7650.3|7643.3|7650.8|7643.8|7641.8|7634.8|0
1695995700000|2023-09-29 13:55:00|7650.5|7643.5|7648|7641|7653.5|7646.5|7647.8|7640.8|0
1695996000000|2023-09-29 14:00:00|7647.5|7640.5|7656.5|7649.5|7656.8|7649.8|7647.5|7640.5|0
1695996300000|2023-09-29 14:05:00|7656.8|7649.8|7644.8|7637.8|7656.8|7649.8|7641.5|7634.5|0
1695996600000|2023-09-29 14:10:00|7644.6|7637.6|7638.8|7631.8|7645.6|7638.6|7637.1|7630.1|0
1695996900000|2023-09-29 14:15:00|7638.6|7631.6|7643.1|7636.1|7643.1|7636.1|7635.8|7628.8|0
1695997200000|2023-09-29 14:20:00|7643.3|7636.3|7632.8|7625.8|7643.8|7636.8|7632.6|7625.6|0
1695997500000|2023-09-29 14:25:00|7632.6|7625.6|7640.6|7633.6|7641.1|7634.1|7631.1|7624.1|0
1695997800000|2023-09-29 14:30:00|7641.1|7634.1|7649.1|7642.1|7649.6|7642.6|7639.3|7632.3|0
1695998100000|2023-09-29 14:35:00|7650.6|7643.6|7646.6|7639.6|7651.1|7644.1|7644.8|7637.8|0
1695998400000|2023-09-29 14:40:00|7646.8|7639.8|7640.8|7633.8|7646.8|7639.8|7637.6|7630.6|0
1695998700000|2023-09-29 14:45:00|7640.6|7633.6|7639.6|7632.6|7645.8|7638.8|7639.1|7632.1|0
1695999000000|2023-09-29 14:50:00|7639.1|7632.1|7644.1|7637.1|7646.8|7639.8|7639.1|7632.1|0
1695999300000|2023-09-29 14:55:00|7644.6|7637.6|7636.6|7629.6|7647.6|7640.6|7635.8|7628.8|0
1695999600000|2023-09-29 15:00:00|7637.1|7630.1|7625.1|7618.1|7638.1|7631.1|7624.6|7617.6|0
1695999900000|2023-09-29 15:05:00|7625.3|7618.3|7627.1|7620.1|7627.8|7620.8|7621.8|7614.8|0
1696000200000|2023-09-29 15:10:00|7627.6|7620.6|7623.8|7616.8|7630.1|7623.1|7622.8|7615.8|0
1696000500000|2023-09-29 15:15:00|7624.6|7617.6|7625.1|7618.1|7627.6|7620.6|7619.8|7612.8|0
1696000800000|2023-09-29 15:20:00|7624.8|7617.8|7642.1|7635.1|7644.6|7637.6|7624.1|7617.1|0
1696001100000|2023-09-29 15:25:00|7641.6|7634.6|7626.8|7619.8|7643.6|7636.6|7625.3|7618.3|0
1696001400000|2023-09-29 15:30:00|7627.6|7620.6|7608.8|7601.8|7628.8|7621.8|7608.1|7601.1|0
1696001700000|2023-09-29 15:35:00|7610.1|7603.1|7609.1|7602.1|7617.1|7610.1|7607.6|7600.6|0
1696002000000|2023-09-29 15:40:00|7608.8|7601.8|7605.6|7598.6|7610.6|7603.6|7603.8|7596.8|0
1696002300000|2023-09-29 15:45:00|7605.8|7598.8|7603.6|7596.6|7606.6|7599.6|7602.6|7595.6|0
1696002600000|2023-09-29 15:50:00|7603.3|7596.3|7603.1|7596.1|7604.6|7597.6|7598.3|7591.3|0
1696002900000|2023-09-29 15:55:00|7603.3|7596.3|7607.6|7600.6|7607.6|7600.6|7602.1|7595.1|0
1696003200000|2023-09-29 16:00:00|7607.1|7600.1|7604.1|7597.1|7607.3|7600.3|7602.1|7595.1|0
1696003500000|2023-09-29 16:05:00|7604.6|7597.6|7609.1|7602.1|7609.6|7602.6|7603.3|7596.3|0
1696003800000|2023-09-29 16:10:00|7609.3|7602.3|7602.1|7595.1|7611.6|7604.6|7600.1|7593.1|0
1696004100000|2023-09-29 16:15:00|7601.8|7594.8|7609.8|7602.8|7610.6|7603.6|7599.1|7592.1|0
1696004400000|2023-09-29 16:20:00|7609.6|7602.6|7608.1|7601.1|7613.1|7606.1|7608.1|7601.1|0
1696004700000|2023-09-29 16:25:00|7607.6|7600.6|7607.8|7600.8|7610.6|7603.6|7607.1|7600.1|0
1696005000000|2023-09-29 16:30:00|7607.6|7600.6|7604.6|7597.6|7608.3|7601.3|7602.8|7595.8|0
1696005300000|2023-09-29 16:35:00|7604.8|7597.8|7603.6|7596.6|7606.6|7599.6|7603.1|7596.1|0
1696005600000|2023-09-29 16:40:00|7603.8|7596.8|7602.1|7595.1|7606.8|7599.8|7601.6|7594.6|0
1696005900000|2023-09-29 16:45:00|7601.8|7594.8|7596.8|7589.8|7605.1|7598.1|7595.6|7588.6|0
1696006200000|2023-09-29 16:50:00|7597.1|7590.1|7595.8|7588.8|7599.3|7592.3|7595.6|7588.6|0
1696006500000|2023-09-29 16:55:00|7596.1|7589.1|7596.3|7589.3|7596.8|7589.8|7594.6|7587.6|0
1696006800000|2023-09-29 17:00:00|7596.1|7589.1|7592.8|7585.8|7596.1|7589.1|7590.1|7583.1|0
1696007100000|2023-09-29 17:05:00|7592.6|7585.6|7588.1|7581.1|7592.6|7585.6|7586.1|7579.1|0
1696007400000|2023-09-29 17:10:00|7588.3|7581.3|7586.8|7579.8|7589.3|7582.3|7586.1|7579.1|0
1696007700000|2023-09-29 17:15:00|7587.1|7580.1|7587.6|7580.6|7589.6|7582.6|7585.3|7578.3|0
1696008000000|2023-09-29 17:20:00|7587.3|7580.3|7591.3|7584.3|7592.6|7585.6|7587.3|7580.3|0
1696008300000|2023-09-29 17:25:00|7591.6|7584.6|7596.6|7589.6|7598.1|7591.1|7591.3|7584.3|0
1696008600000|2023-09-29 17:30:00|7596.1|7589.1|7593.3|7586.3|7597.6|7590.6|7592.6|7585.6|0
1696008900000|2023-09-29 17:35:00|7593.6|7586.6|7593.3|7586.3|7594.8|7587.8|7591.8|7584.8|0
1696009200000|2023-09-29 17:40:00|7593.1|7586.1|7592.8|7585.8|7594.1|7587.1|7591.3|7584.3|0
1696009500000|2023-09-29 17:45:00|7592.6|7585.6|7586.1|7579.1|7593.1|7586.1|7585.6|7578.6|0
1696009800000|2023-09-29 17:50:00|7586.3|7579.3|7585.3|7578.3|7590.1|7583.1|7584.1|7577.1|0
1696010100000|2023-09-29 17:55:00|7585.1|7578.1|7583.8|7576.8|7589.3|7582.3|7583.8|7576.8|0
1696010400000|2023-09-29 18:00:00|7583.6|7576.6|7584.8|7577.8|7585.1|7578.1|7580.6|7573.6|0
1696010700000|2023-09-29 18:05:00|7584.6|7577.6|7582.3|7575.3|7586.6|7579.6|7582.1|7575.1|0
1696011000000|2023-09-29 18:10:00|7582.1|7575.1|7583.6|7576.6|7585.6|7578.6|7581.6|7574.6|0
1696011300000|2023-09-29 18:15:00|7583.1|7576.1|7582.8|7575.8|7585.8|7578.8|7582.1|7575.1|0
1696011600000|2023-09-29 18:20:00|7582.6|7575.6|7586.1|7579.1|7586.6|7579.6|7581.8|7574.8|0
1696011900000|2023-09-29 18:25:00|7585.8|7578.8|7582.6|7575.6|7589.1|7582.1|7582.1|7575.1|0
1696012200000|2023-09-29 18:30:00|7582.1|7575.1|7580.6|7573.6|7583.3|7576.3|7577.6|7570.6|0
1696012500000|2023-09-29 18:35:00|7580.3|7573.3|7579.6|7572.6|7582.1|7575.1|7577.6|7570.6|0
1696012800000|2023-09-29 18:40:00|7579.8|7572.8|7586.1|7579.1|7587.6|7580.6|7579.6|7572.6|0
1696013100000|2023-09-29 18:45:00|7585.6|7578.6|7583.1|7576.1|7585.8|7578.8|7582.6|7575.6|0
1696013400000|2023-09-29 18:50:00|7582.8|7575.8|7585.3|7578.3|7585.6|7578.6|7582.6|7575.6|0
1696013700000|2023-09-29 18:55:00|7585.6|7578.6|7596.3|7589.3|7596.3|7589.3|7585.3|7578.3|0
1696014000000|2023-09-29 19:00:00|7595.6|7588.6|7589.3|7582.3|7597.3|7590.3|7587.1|7580.1|0
1696014300000|2023-09-29 19:05:00|7589.6|7582.6|7588.6|7581.6|7592.3|7585.3|7588.6|7581.6|0
1696014600000|2023-09-29 19:10:00|7588.8|7581.8|7591.8|7584.8|7595.3|7588.3|7587.3|7580.3|0
1696014900000|2023-09-29 19:15:00|7591.6|7584.6|7592.1|7585.1|7594.1|7587.1|7590.6|7583.6|0
1696015200000|2023-09-29 19:20:00|7591.8|7584.8|7588.8|7581.8|7592.3|7585.3|7588.3|7581.3|0
1696015500000|2023-09-29 19:25:00|7589.1|7582.1|7591.8|7584.8|7592.8|7585.8|7586.6|7579.6|0
1696015800000|2023-09-29 19:30:00|7591.6|7584.6|7585.3|7578.3|7592.3|7585.3|7585.3|7578.3|0
1696016100000|2023-09-29 19:35:00|7585.1|7578.1|7588.6|7581.6|7589.3|7582.3|7584.3|7577.3|0
1696016400000|2023-09-29 19:40:00|7588.3|7581.3|7587.3|7580.3|7589.1|7582.1|7585.1|7578.1|0
1696016700000|2023-09-29 19:45:00|7587.1|7580.1|7593.1|7586.1|7593.6|7586.6|7585.6|7578.6|0
1696017000000|2023-09-29 19:50:00|7592.8|7585.8|7588.8|7581.8|7599.1|7592.1|7587.6|7580.6|0
1696017300000|2023-09-29 19:55:00|7588.6|7581.6|7586.2|7579.2|7589.6|7582.6|7581.1|7574.1|0
1696017600000|2023-09-29 20:00:00|7587.3|7580.3|7587.9|7580.9|7588.7|7581.7|7581.7|7574.7|0
1696017900000|2023-09-29 20:05:00|7587.6|7580.6|7590|7583|7591.1|7584.1|7587.6|7580.6|0
1696018200000|2023-09-29 20:10:00|7590.1|7583.1|7591|7584|7591|7584|7588.8|7581.8|0
1696018500000|2023-09-29 20:15:00|7590.9|7583.9|7589.8|7582.8|7591.9|7584.9|7589.1|7582.1|0
1696018800000|2023-09-29 20:20:00|7589.9|7582.9|7591.2|7584.2|7591.4|7584.4|7589.9|7582.9|0
1696019100000|2023-09-29 20:25:00|7591.4|7584.4|7591.6|7584.6|7592.9|7585.9|7591.1|7584.1|0
1696019400000|2023-09-29 20:30:00|7591.8|7584.8|7592.1|7585.1|7593.1|7586.1|7591.5|7584.5|0
1696019700000|2023-09-29 20:35:00|7592|7585|7591.7|7584.7|7592.3|7585.3|7590.6|7583.6|0
1696020000000|2023-09-29 20:40:00|7591.9|7584.9|7592.5|7585.5|7592.9|7585.9|7591.9|7584.9|0
1696020300000|2023-09-29 20:45:00|7592.4|7585.4|7592.8|7585.8|7592.8|7585.8|7591.9|7584.9|0
1696020600000|2023-09-29 20:50:00|7592.7|7585.7|7591|7584|7592.7|7585.7|7591|7584|0
1696020900000|2023-09-29 20:55:00|7591.1|7584.1|7588.9|7581.9|7591.7|7584.7|7588.8|7581.8|0
1696056900000|2023-09-30 06:55:00|7587.9|7580.9|7587.9|7580.9|7587.9|7580.9|7587.9|7580.9|0
1696065900000|2023-09-30 09:25:00|7584.5|7577.5|7584.5|7577.5|7584.5|7577.5|7584.5|7577.5|0
1696073700000|2023-09-30 11:35:00|7587.9|7580.9|7587.9|7580.9|7587.9|7580.9|7587.9|7580.9|0
1696074900000|2023-09-30 11:55:00|7588.1|7581.1|7588.1|7581.1|7588.1|7581.1|7588.1|7581.1|0
1696075200000|2023-09-30 12:00:00|7589.1|7582.1|7590.1|7583.1|7590.1|7583.1|7589.1|7582.1|0
1696079700000|2023-09-30 13:15:00|7590.2|7583.2|7590.1|7583.1|7590.2|7583.2|7590.1|7583.1|0
1696089300000|2023-09-30 15:55:00|7593.5|7586.5|7596.5|7589.5|7596.5|7589.5|7593.5|7586.5|0
1696097400000|2023-09-30 18:10:00|7599.9|7592.9|7599.9|7592.9|7599.9|7592.9|7599.9|7592.9|0
1696100700000|2023-09-30 19:05:00|7601.6|7594.6|7601.6|7594.6|7601.6|7594.6|7601.6|7594.6|0
1696101900000|2023-09-30 19:25:00|7609.6|7602.6|7609.6|7602.6|7609.6|7602.6|7609.6|7602.6|0
1696102200000|2023-09-30 19:30:00|7606.1|7599.1|7606.1|7599.1|7606.1|7599.1|7606.1|7599.1|0
1696102500000|2023-09-30 19:35:00|7602.6|7595.6|7602.6|7595.6|7602.6|7595.6|7602.6|7595.6|0
1696103100000|2023-09-30 19:45:00|7602.4|7595.4|7602.4|7595.4|7602.4|7595.4|7602.4|7595.4|0
1696104300000|2023-09-30 20:05:00|7605.8|7598.8|7608.8|7601.8|7608.8|7601.8|7605.8|7598.8|0
1696105200000|2023-09-30 20:20:00|7610.5|7603.5|7612.2|7605.2|7612.2|7605.2|7610.5|7603.5|0
1696108200000|2023-09-30 21:10:00|7609.6|7602.6|7609.6|7602.6|7609.6|7602.6|7609.6|7602.6|0
1696108800000|2023-09-30 21:20:00|7609.8|7602.8|7609.8|7602.8|7609.8|7602.8|7609.8|7602.8|0
1696109100000|2023-09-30 21:25:00|7609.7|7602.7|7609.7|7602.7|7609.7|7602.7|7609.7|7602.7|0
1696115100000|2023-09-30 23:05:00|7611.7|7604.7|7611.7|7604.7|7611.7|7604.7|7611.7|7604.7|0
1696116600000|2023-09-30 23:30:00|7609.2|7602.2|7607.2|7600.2|7609.2|7602.2|7607.2|7600.2|0
1696123200000|2023-10-01 01:20:00|7609.2|7602.2|7609.2|7602.2|7609.2|7602.2|7609.2|7602.2|0
1696128900000|2023-10-01 02:55:00|7609|7602|7609|7602|7609|7602|7609|7602|0
1696130700000|2023-10-01 03:25:00|7610.5|7603.5|7610.5|7603.5|7610.5|7603.5|7610.5|7603.5|0
1696131300000|2023-10-01 03:35:00|7610.8|7603.8|7610.8|7603.8|7610.8|7603.8|7610.8|7603.8|0
1696144500000|2023-10-01 07:15:00|7611.3|7604.3|7611.3|7604.3|7611.3|7604.3|7611.3|7604.3|0
1696146000000|2023-10-01 07:40:00|7611.4|7604.4|7611.4|7604.4|7611.4|7604.4|7611.4|7604.4|0
1696148700000|2023-10-01 08:25:00|7613.2|7606.2|7613.2|7606.2|7613.2|7606.2|7613.2|7606.2|0
1696151100000|2023-10-01 09:05:00|7614|7607|7614|7607|7614|7607|7614|7607|0
1696151400000|2023-10-01 09:10:00|7614.2|7607.2|7614.2|7607.2|7614.2|7607.2|7614.2|7607.2|0
1696152000000|2023-10-01 09:20:00|7615.1|7608.1|7615.1|7608.1|7615.1|7608.1|7615.1|7608.1|0
1696154400000|2023-10-01 10:00:00|7615.9|7608.9|7615.9|7608.9|7615.9|7608.9|7615.9|7608.9|0
1696156500000|2023-10-01 10:35:00|7615.4|7608.4|7615.4|7608.4|7615.4|7608.4|7615.4|7608.4|0
1696156800000|2023-10-01 10:40:00|7614.6|7607.6|7614.6|7607.6|7614.6|7607.6|7614.6|7607.6|0
1696157400000|2023-10-01 10:50:00|7614.2|7607.2|7614.2|7607.2|7614.2|7607.2|7614.2|7607.2|0
1696164900000|2023-10-01 12:55:00|7615.2|7608.2|7615.2|7608.2|7615.2|7608.2|7615.2|7608.2|0
1696167600000|2023-10-01 13:40:00|7613.5|7606.5|7613.5|7606.5|7613.5|7606.5|7613.5|7606.5|0
1696167900000|2023-10-01 13:45:00|7607.6|7600.6|7607.6|7600.6|7607.6|7600.6|7607.6|7600.6|0
1696169100000|2023-10-01 14:05:00|7611|7604|7611|7604|7611|7604|7611|7604|0
1696170000000|2023-10-01 14:20:00|7614.4|7607.4|7615.4|7608.4|7615.4|7608.4|7614.4|7607.4|0
1696186500000|2023-10-01 18:55:00|7614.5|7607.5|7614.5|7607.5|7614.5|7607.5|7614.5|7607.5|0
1696188300000|2023-10-01 19:25:00|7614.6|7607.6|7614.6|7607.6|7614.6|7607.6|7614.6|7607.6|0
1696193100000|2023-10-01 20:45:00|7614.4|7607.4|7614.4|7607.4|7614.4|7607.4|7614.4|7607.4|0
1696194600000|2023-10-01 21:10:00|7614.5|7607.5|7614.5|7607.5|7614.5|7607.5|7614.5|7607.5|0
1696195500000|2023-10-01 21:25:00|7614.8|7607.8|7614.8|7607.8|7614.8|7607.8|7614.8|7607.8|0
1696195800000|2023-10-01 21:30:00|7614.5|7607.5|7614.5|7607.5|7614.5|7607.5|7614.5|7607.5|0
1696197600000|2023-10-01 22:00:00|7588.9|7581.9|7607.1|7600.1|7611.5|7604.5|7581.2|7574.2|0
1696197900000|2023-10-01 22:05:00|7607.3|7600.3|7625.1|7618.1|7627|7620|7603.1|7596.1|0
1696198200000|2023-10-01 22:10:00|7625|7618|7619|7612|7625|7618|7618.1|7611.1|0
1696198500000|2023-10-01 22:15:00|7618.9|7611.9|7618|7611|7622.3|7615.3|7617.2|7610.2|0
1696198800000|2023-10-01 22:20:00|7617.8|7610.8|7616.8|7609.8|7618.3|7611.3|7616.5|7609.5|0
1696199100000|2023-10-01 22:25:00|7616.7|7609.7|7614.1|7607.1|7618.4|7611.4|7613.2|7606.2|0
1696199400000|2023-10-01 22:30:00|7614.2|7607.2|7612.5|7605.5|7614.5|7607.5|7610.4|7603.4|0
1696199700000|2023-10-01 22:35:00|7612.4|7605.4|7610.9|7603.9|7614.6|7607.6|7609.8|7602.8|0
1696200000000|2023-10-01 22:40:00|7611|7604|7611.6|7604.6|7613.3|7606.3|7610.9|7603.9|0
1696200300000|2023-10-01 22:45:00|7611.7|7604.7|7614.1|7607.1|7614.4|7607.4|7610.1|7603.1|0
1696200600000|2023-10-01 22:50:00|7613.9|7606.9|7613.9|7606.9|7615|7608|7613|7606|0
1696200900000|2023-10-01 22:55:00|7613.8|7606.8|7612.9|7605.9|7613.9|7606.9|7611.3|7604.3|0
1696201200000|2023-10-01 23:00:00|7613.2|7606.2|7612|7605|7614.6|7607.6|7611.2|7604.2|0
1696201500000|2023-10-01 23:05:00|7612.1|7605.1|7614.7|7607.7|7615|7608|7612.1|7605.1|0
1696201800000|2023-10-01 23:10:00|7614.6|7607.6|7614.7|7607.7|7615.6|7608.6|7613.8|7606.8|0
1696202100000|2023-10-01 23:15:00|7614.9|7607.9|7616.5|7609.5|7616.9|7609.9|7614.9|7607.9|0
1696202400000|2023-10-01 23:20:00|7616.4|7609.4|7615.9|7608.9|7617.5|7610.5|7615.9|7608.9|0
1696202700000|2023-10-01 23:25:00|7615.8|7608.8|7615.3|7608.3|7616.6|7609.6|7615.3|7608.3|0
1696203000000|2023-10-01 23:30:00|7615.4|7608.4|7616.6|7609.6|7616.8|7609.8|7613.8|7606.8|0
1696203300000|2023-10-01 23:35:00|7616.7|7609.7|7616.7|7609.7|7616.8|7609.8|7615.6|7608.6|0
1696203600000|2023-10-01 23:40:00|7616.6|7609.6|7617.1|7610.1|7617.7|7610.7|7616.6|7609.6|0
1696203900000|2023-10-01 23:45:00|7617.2|7610.2|7618.6|7611.6|7618.9|7611.9|7617|7610|0
1696204200000|2023-10-01 23:50:00|7618.5|7611.5|7618|7611|7618.6|7611.6|7617.7|7610.7|0
1696204500000|2023-10-01 23:55:00|7619|7612|7618.7|7611.7|7620.5|7613.5|7618.6|7611.6|0
1696204800000|2023-10-02 00:00:00|7619.4|7612.4|7616.3|7609.3|7619.9|7612.9|7612.3|7605.3|0
1696205100000|2023-10-02 00:05:00|7615.8|7608.8|7617.8|7610.8|7618.3|7611.3|7614.6|7607.6|0
1696205400000|2023-10-02 00:10:00|7617.6|7610.6|7621.8|7614.8|7622.1|7615.1|7617.6|7610.6|0
1696205700000|2023-10-02 00:15:00|7621.6|7614.6|7631.3|7624.3|7631.6|7624.6|7621.6|7614.6|0
1696206000000|2023-10-02 00:20:00|7631.8|7624.8|7629.8|7622.8|7632.1|7625.1|7629.8|7622.8|0
1696206300000|2023-10-02 00:25:00|7628.8|7621.8|7633.1|7626.1|7633.6|7626.6|7628.8|7621.8|0
1696206600000|2023-10-02 00:30:00|7633.3|7626.3|7633.8|7626.8|7635.3|7628.3|7632.8|7625.8|0
1696206900000|2023-10-02 00:35:00|7634.1|7627.1|7630.8|7623.8|7635.6|7628.6|7629.8|7622.8|0
1696207200000|2023-10-02 00:40:00|7631.1|7624.1|7628.3|7621.3|7631.3|7624.3|7624.6|7617.6|0
1696207500000|2023-10-02 00:45:00|7628.1|7621.1|7626.6|7619.6|7629.8|7622.8|7626.6|7619.6|0
1696207800000|2023-10-02 00:50:00|7626.8|7619.8|7627.1|7620.1|7627.3|7620.3|7625.6|7618.6|0
1696208100000|2023-10-02 00:55:00|7627.3|7620.3|7626.8|7619.8|7628.8|7621.8|7626.1|7619.1|0
1696208400000|2023-10-02 01:00:00|7627.1|7620.1|7628.8|7621.8|7629.6|7622.6|7625.8|7618.8|0
1696208700000|2023-10-02 01:05:00|7628.6|7621.6|7630.8|7623.8|7630.8|7623.8|7627.6|7620.6|0
1696209000000|2023-10-02 01:10:00|7630.6|7623.6|7631.1|7624.1|7631.3|7624.3|7628.8|7621.8|0
1696209300000|2023-10-02 01:15:00|7631.3|7624.3|7631.3|7624.3|7632.1|7625.1|7629.3|7622.3|0
1696209600000|2023-10-02 01:20:00|7631.1|7624.1|7630.8|7623.8|7631.8|7624.8|7629.6|7622.6|0
1696209900000|2023-10-02 01:25:00|7631.1|7624.1|7632.3|7625.3|7633.8|7626.8|7630.3|7623.3|0
1696210200000|2023-10-02 01:30:00|7632.6|7625.6|7632.3|7625.3|7634.1|7627.1|7631.3|7624.3|0
1696210500000|2023-10-02 01:35:00|7632.1|7625.1|7633.3|7626.3|7633.6|7626.6|7631.6|7624.6|0
1696210800000|2023-10-02 01:40:00|7633.6|7626.6|7632.8|7625.8|7634.1|7627.1|7630.3|7623.3|0
1696211100000|2023-10-02 01:45:00|7633.1|7626.1|7633.3|7626.3|7634.3|7627.3|7632.1|7625.1|0
1696211400000|2023-10-02 01:50:00|7633.8|7626.8|7634.3|7627.3|7634.8|7627.8|7633.3|7626.3|0
1696211700000|2023-10-02 01:55:00|7633.8|7626.8|7632.1|7625.1|7633.8|7626.8|7631.6|7624.6|0
1696212000000|2023-10-02 02:00:00|7631.8|7624.8|7633.1|7626.1|7633.3|7626.3|7631.6|7624.6|0
1696212300000|2023-10-02 02:05:00|7633.3|7626.3|7632.8|7625.8|7633.3|7626.3|7632.3|7625.3|0
1696212600000|2023-10-02 02:10:00|7632.3|7625.3|7630.8|7623.8|7632.8|7625.8|7630.8|7623.8|0
1696212900000|2023-10-02 02:15:00|7630.3|7623.3|7631.8|7624.8|7631.8|7624.8|7629.6|7622.6|0
1696213200000|2023-10-02 02:20:00|7631.6|7624.6|7631.8|7624.8|7632.8|7625.8|7631.3|7624.3|0
1696213500000|2023-10-02 02:25:00|7632.1|7625.1|7630.8|7623.8|7632.8|7625.8|7630.6|7623.6|0
1696213800000|2023-10-02 02:30:00|7631.1|7624.1|7631.8|7624.8|7632.6|7625.6|7631.1|7624.1|0
1696214100000|2023-10-02 02:35:00|7631.6|7624.6|7631.8|7624.8|7631.8|7624.8|7630.8|7623.8|0
1696214400000|2023-10-02 02:40:00|7632.3|7625.3|7632.3|7625.3|7633.6|7626.6|7631.8|7624.8|0
1696214700000|2023-10-02 02:45:00|7632.6|7625.6|7631.6|7624.6|7632.6|7625.6|7630.8|7623.8|0
1696215000000|2023-10-02 02:50:00|7631.3|7624.3|7628.6|7621.6|7631.6|7624.6|7628.6|7621.6|0
1696215300000|2023-10-02 02:55:00|7628.8|7621.8|7627.8|7620.8|7629.1|7622.1|7627.3|7620.3|0
1696215600000|2023-10-02 03:00:00|7628.1|7621.1|7628.8|7621.8|7630.1|7623.1|7628.1|7621.1|0
1696215900000|2023-10-02 03:05:00|7629.1|7622.1|7628.8|7621.8|7629.1|7622.1|7628.3|7621.3|0
1696216200000|2023-10-02 03:10:00|7629.1|7622.1|7629.3|7622.3|7630.1|7623.1|7628.8|7621.8|0
1696216500000|2023-10-02 03:15:00|7629.6|7622.6|7630.3|7623.3|7630.3|7623.3|7628.3|7621.3|0
1696216800000|2023-10-02 03:20:00|7630.1|7623.1|7629.3|7622.3|7630.6|7623.6|7628.8|7621.8|0
1696217100000|2023-10-02 03:25:00|7629.6|7622.6|7629.8|7622.8|7629.8|7622.8|7628.8|7621.8|0
1696217400000|2023-10-02 03:30:00|7630.1|7623.1|7625.8|7618.8|7630.3|7623.3|7624.8|7617.8|0
1696217700000|2023-10-02 03:35:00|7625.6|7618.6|7624.8|7617.8|7626.8|7619.8|7624.8|7617.8|0
1696218000000|2023-10-02 03:40:00|7625.1|7618.1|7624.1|7617.1|7625.8|7618.8|7623.8|7616.8|0
1696218300000|2023-10-02 03:45:00|7624.6|7617.6|7625.1|7618.1|7625.8|7618.8|7624.3|7617.3|0
1696218600000|2023-10-02 03:50:00|7625.3|7618.3|7624.3|7617.3|7625.3|7618.3|7624.3|7617.3|0
1696218900000|2023-10-02 03:55:00|7624.6|7617.6|7624.8|7617.8|7625.6|7618.6|7623.3|7616.3|0
1696219200000|2023-10-02 04:00:00|7625.3|7618.3|7624.8|7617.8|7625.3|7618.3|7624.3|7617.3|0
1696219500000|2023-10-02 04:05:00|7625.1|7618.1|7624.8|7617.8|7625.3|7618.3|7624.3|7617.3|0
1696219800000|2023-10-02 04:10:00|7624.6|7617.6|7624.3|7617.3|7625.3|7618.3|7624.3|7617.3|0
1696220100000|2023-10-02 04:15:00|7624.6|7617.6|7625.3|7618.3|7625.6|7618.6|7624.6|7617.6|0
1696220400000|2023-10-02 04:20:00|7625.6|7618.6|7624.8|7617.8|7625.8|7618.8|7624.8|7617.8|0
1696220700000|2023-10-02 04:25:00|7625.1|7618.1|7625.3|7618.3|7625.8|7618.8|7624.8|7617.8|0
1696221000000|2023-10-02 04:30:00|7624.8|7617.8|7618.1|7611.1|7625.1|7618.1|7616.1|7609.1|0
1696221300000|2023-10-02 04:35:00|7618.3|7611.3|7620.3|7613.3|7620.6|7613.6|7617.3|7610.3|0
1696221600000|2023-10-02 04:40:00|7620.1|7613.1|7621.3|7614.3|7621.3|7614.3|7619.8|7612.8|0
1696221900000|2023-10-02 04:45:00|7621.6|7614.6|7620.8|7613.8|7622.6|7615.6|7620.3|7613.3|0
1696222200000|2023-10-02 04:50:00|7620.6|7613.6|7618.8|7611.8|7621.3|7614.3|7617.3|7610.3|0
1696222500000|2023-10-02 04:55:00|7618.6|7611.6|7617.3|7610.3|7618.8|7611.8|7616.3|7609.3|0
1696222800000|2023-10-02 05:00:00|7618.1|7611.1|7618.3|7611.3|7618.6|7611.6|7616.8|7609.8|0
1696223100000|2023-10-02 05:05:00|7618.1|7611.1|7617.8|7610.8|7618.6|7611.6|7616.6|7609.6|0
1696223400000|2023-10-02 05:10:00|7617.6|7610.6|7614.6|7607.6|7617.6|7610.6|7614.6|7607.6|0
1696223700000|2023-10-02 05:15:00|7614.8|7607.8|7616.8|7609.8|7617.8|7610.8|7613.8|7606.8|0
1696224000000|2023-10-02 05:20:00|7616.6|7609.6|7614.8|7607.8|7617.1|7610.1|7614.8|7607.8|0
1696224300000|2023-10-02 05:25:00|7615.1|7608.1|7615.6|7608.6|7615.8|7608.8|7614.8|7607.8|0
1696224600000|2023-10-02 05:30:00|7615.3|7608.3|7614.6|7607.6|7616.6|7609.6|7614.6|7607.6|0
1696224900000|2023-10-02 05:35:00|7614.3|7607.3|7608.3|7601.3|7614.8|7607.8|7607.3|7600.3|0
1696225200000|2023-10-02 05:40:00|7608.8|7601.8|7604.8|7597.8|7609.3|7602.3|7604.8|7597.8|0
1696225500000|2023-10-02 05:45:00|7604.6|7597.6|7603.3|7596.3|7606.8|7599.8|7603.1|7596.1|0
1696225800000|2023-10-02 05:50:00|7603.8|7596.8|7603.3|7596.3|7605.3|7598.3|7601.8|7594.8|0
1696226100000|2023-10-02 05:55:00|7602.6|7595.6|7603.8|7596.8|7603.8|7596.8|7600.8|7593.8|0
1696226400000|2023-10-02 06:00:00|7603.3|7596.3|7603.8|7596.8|7605.3|7598.3|7599.8|7592.8|0
1696226700000|2023-10-02 06:05:00|7603.6|7596.6|7609.1|7602.1|7609.6|7602.6|7603.3|7596.3|0
1696227000000|2023-10-02 06:10:00|7608.8|7601.8|7608.6|7601.6|7610.6|7603.6|7605.1|7598.1|0
1696227300000|2023-10-02 06:15:00|7608.1|7601.1|7609.6|7602.6|7612.1|7605.1|7608.1|7601.1|0
1696227600000|2023-10-02 06:20:00|7610.3|7603.3|7608.3|7601.3|7611.3|7604.3|7608.1|7601.1|0
1696227900000|2023-10-02 06:25:00|7608.1|7601.1|7607.3|7600.3|7610.8|7603.8|7606.8|7599.8|0
1696228200000|2023-10-02 06:30:00|7607.6|7600.6|7611.6|7604.6|7611.6|7604.6|7607.1|7600.1|0
1696228500000|2023-10-02 06:35:00|7611.3|7604.3|7614.3|7607.3|7614.8|7607.8|7611.1|7604.1|0
1696228800000|2023-10-02 06:40:00|7614.6|7607.6|7615.3|7608.3|7615.6|7608.6|7614.3|7607.3|0
1696229100000|2023-10-02 06:45:00|7615.6|7608.6|7617.1|7610.1|7618.1|7611.1|7615.1|7608.1|0
1696229400000|2023-10-02 06:50:00|7616.1|7609.1|7620.3|7613.3|7620.6|7613.6|7615.6|7608.6|0
1696229700000|2023-10-02 06:55:00|7619.8|7612.8|7622.3|7615.3|7622.8|7615.8|7617.1|7610.1|0
1696230000000|2023-10-02 07:00:00|7621.6|7614.6|7616.1|7609.1|7625.8|7618.8|7611.6|7604.6|0
1696230300000|2023-10-02 07:05:00|7613.3|7606.3|7613.8|7606.8|7618.6|7611.6|7608.1|7601.1|0
1696230600000|2023-10-02 07:10:00|7614.6|7607.6|7625.1|7618.1|7627.8|7620.8|7614.1|7607.1|0
1696230900000|2023-10-02 07:15:00|7625.6|7618.6|7633.3|7626.3|7633.6|7626.6|7623.6|7616.6|0
1696231200000|2023-10-02 07:20:00|7633.6|7626.6|7631.6|7624.6|7633.8|7626.8|7628.3|7621.3|0
1696231500000|2023-10-02 07:25:00|7632.6|7625.6|7627.6|7620.6|7632.6|7625.6|7623.1|7616.1|0
1696231800000|2023-10-02 07:30:00|7628.6|7621.6|7624.6|7617.6|7628.6|7621.6|7621.8|7614.8|0
1696232100000|2023-10-02 07:35:00|7625.1|7618.1|7626.1|7619.1|7632.6|7625.6|7624.1|7617.1|0
1696232400000|2023-10-02 07:40:00|7626.4|7619.4|7627.6|7620.6|7629.1|7622.1|7624.9|7617.9|0
1696232700000|2023-10-02 07:45:00|7627.4|7620.4|7632.4|7625.4|7632.6|7625.6|7623.9|7616.9|0
1696233000000|2023-10-02 07:50:00|7630.9|7623.9|7619.6|7612.6|7631.9|7624.9|7617.9|7610.9|0
1696233300000|2023-10-02 07:55:00|7620.1|7613.1|7624.6|7617.6|7625.6|7618.6|7619.6|7612.6|0
1696233600000|2023-10-02 08:00:00|7623.6|7616.6|7625.4|7618.4|7627.6|7620.6|7618.9|7611.9|0
1696233900000|2023-10-02 08:05:00|7625.9|7618.9|7616.9|7609.9|7626.6|7619.6|7612.9|7605.9|0
1696234200000|2023-10-02 08:10:00|7617.1|7610.1|7620.6|7613.6|7622.9|7615.9|7615.6|7608.6|0
1696234500000|2023-10-02 08:15:00|7620.4|7613.4|7612.9|7605.9|7620.6|7613.6|7611.9|7604.9|0
1696234800000|2023-10-02 08:20:00|7613.1|7606.1|7616.6|7609.6|7616.6|7609.6|7610.6|7603.6|0
1696235100000|2023-10-02 08:25:00|7617.1|7610.1|7615.9|7608.9|7621.1|7614.1|7611.6|7604.6|0
1696235400000|2023-10-02 08:30:00|7616.6|7609.6|7615.1|7608.1|7618.1|7611.1|7610.1|7603.1|0
1696235700000|2023-10-02 08:35:00|7614.9|7607.9|7616.4|7609.4|7622.4|7615.4|7614.1|7607.1|0
1696236000000|2023-10-02 08:40:00|7617.1|7610.1|7619.1|7612.1|7622.1|7615.1|7617.1|7610.1|0
1696236300000|2023-10-02 08:45:00|7619.4|7612.4|7612.9|7605.9|7619.6|7612.6|7611.9|7604.9|0
1696236600000|2023-10-02 08:50:00|7613.1|7606.1|7607.9|7600.9|7614.1|7607.1|7606.4|7599.4|0
1696236900000|2023-10-02 08:55:00|7607.4|7600.4|7603.1|7596.1|7607.9|7600.9|7602.1|7595.1|0
1696237200000|2023-10-02 09:00:00|7602.4|7595.4|7598.1|7591.1|7602.6|7595.6|7597.6|7590.6|0
1696237500000|2023-10-02 09:05:00|7597.9|7590.9|7594.6|7587.6|7598.9|7591.9|7591.6|7584.6|0
1696237800000|2023-10-02 09:10:00|7594.4|7587.4|7597.4|7590.4|7600.6|7593.6|7594.1|7587.1|0
1696238100000|2023-10-02 09:15:00|7596.1|7589.1|7592.4|7585.4|7597.4|7590.4|7591.4|7584.4|0
1696238400000|2023-10-02 09:20:00|7592.1|7585.1|7588.1|7581.1|7594.9|7587.9|7588.1|7581.1|0
1696238700000|2023-10-02 09:25:00|7588.4|7581.4|7585.6|7578.6|7588.4|7581.4|7581.1|7574.1|0
1696239000000|2023-10-02 09:30:00|7584.9|7577.9|7585.1|7578.1|7588.6|7581.6|7583.1|7576.1|0
1696239300000|2023-10-02 09:35:00|7584.9|7577.9|7587.9|7580.9|7589.4|7582.4|7583.6|7576.6|0
1696239600000|2023-10-02 09:40:00|7587.6|7580.6|7586.1|7579.1|7588.4|7581.4|7584.6|7577.6|0
1696239900000|2023-10-02 09:45:00|7585.4|7578.4|7578.6|7571.6|7586.4|7579.4|7577.6|7570.6|0
1696240200000|2023-10-02 09:50:00|7578.4|7571.4|7575.4|7568.4|7580.4|7573.4|7574.6|7567.6|0
1696240500000|2023-10-02 09:55:00|7575.6|7568.6|7576.9|7569.9|7577.6|7570.6|7572.9|7565.9|0
1696240800000|2023-10-02 10:00:00|7575.6|7568.6|7579.4|7572.4|7580.1|7573.1|7574.6|7567.6|0
1696241100000|2023-10-02 10:05:00|7579.1|7572.1|7584.6|7577.6|7586.4|7579.4|7579.1|7572.1|0
1696241400000|2023-10-02 10:10:00|7584.1|7577.1|7581.6|7574.6|7584.1|7577.1|7576.9|7569.9|0
1696241700000|2023-10-02 10:15:00|7580.9|7573.9|7585.6|7578.6|7585.6|7578.6|7577.9|7570.9|0
1696242000000|2023-10-02 10:20:00|7585.4|7578.4|7581.1|7574.1|7586.4|7579.4|7579.4|7572.4|0
1696242300000|2023-10-02 10:25:00|7580.9|7573.9|7574.9|7567.9|7582.6|7575.6|7574.6|7567.6|0
1696242600000|2023-10-02 10:30:00|7574.6|7567.6|7579.1|7572.1|7582.4|7575.4|7572.9|7565.9|0
1696242900000|2023-10-02 10:35:00|7578.9|7571.9|7579.1|7572.1|7583.4|7576.4|7576.4|7569.4|0
1696243200000|2023-10-02 10:40:00|7578.6|7571.6|7579.6|7572.6|7581.9|7574.9|7575.9|7568.9|0
1696243500000|2023-10-02 10:45:00|7579.9|7572.9|7583.6|7576.6|7583.9|7576.9|7578.4|7571.4|0
1696243800000|2023-10-02 10:50:00|7583.9|7576.9|7585.9|7578.9|7585.9|7578.9|7580.4|7573.4|0
1696244100000|2023-10-02 10:55:00|7585.6|7578.6|7577.4|7570.4|7586.6|7579.6|7577.4|7570.4|0
1696244400000|2023-10-02 11:00:00|7578.6|7571.6|7583.6|7576.6|7583.9|7576.9|7576.9|7569.9|0
1696244700000|2023-10-02 11:05:00|7583.4|7576.4|7589.6|7582.6|7589.6|7582.6|7582.6|7575.6|0
1696245000000|2023-10-02 11:10:00|7589.9|7582.9|7592.1|7585.1|7593.1|7586.1|7586.1|7579.1|0
1696245300000|2023-10-02 11:15:00|7591.4|7584.4|7595.4|7588.4|7596.6|7589.6|7590.9|7583.9|0
1696245600000|2023-10-02 11:20:00|7594.9|7587.9|7598.4|7591.4|7600.4|7593.4|7594.9|7587.9|0
1696245900000|2023-10-02 11:25:00|7598.6|7591.6|7598.1|7591.1|7599.9|7592.9|7596.4|7589.4|0
1696246200000|2023-10-02 11:30:00|7598.4|7591.4|7592.6|7585.6|7599.6|7592.6|7590.9|7583.9|0
1696246500000|2023-10-02 11:35:00|7592.9|7585.9|7595.4|7588.4|7597.6|7590.6|7591.6|7584.6|0
1696246800000|2023-10-02 11:40:00|7596|7589|7586|7579|7596|7589|7585.2|7578.2|0
1696247100000|2023-10-02 11:45:00|7586.2|7579.2|7583.2|7576.2|7588|7581|7582.5|7575.5|0
1696247400000|2023-10-02 11:50:00|7583|7576|7580.7|7573.7|7585.7|7578.7|7580.5|7573.5|0
1696247700000|2023-10-02 11:55:00|7581|7574|7583.2|7576.2|7584.2|7577.2|7579.5|7572.5|0
1696248000000|2023-10-02 12:00:00|7583.5|7576.5|7573.7|7566.7|7583.7|7576.7|7573.5|7566.5|0
1696248300000|2023-10-02 12:05:00|7573.5|7566.5|7570.5|7563.5|7575|7568|7569|7562|0
1696248600000|2023-10-02 12:10:00|7570.7|7563.7|7570.2|7563.2|7573.2|7566.2|7569|7562|0
1696248900000|2023-10-02 12:15:00|7570|7563|7574.5|7567.5|7574.5|7567.5|7566|7559|0
1696249200000|2023-10-02 12:20:00|7575|7568|7575|7568|7578|7571|7568.7|7561.7|0
1696249500000|2023-10-02 12:25:00|7574.5|7567.5|7576.5|7569.5|7577.2|7570.2|7572.5|7565.5|0
1696249800000|2023-10-02 12:30:00|7575|7568|7575.5|7568.5|7580.2|7573.2|7574|7567|0
1696250100000|2023-10-02 12:35:00|7576|7569|7576|7569|7578.5|7571.5|7574.7|7567.7|0
1696250400000|2023-10-02 12:40:00|7575|7568|7571.5|7564.5|7575|7568|7570|7563|0
1696250700000|2023-10-02 12:45:00|7571|7564|7568.5|7561.5|7573.5|7566.5|7566.2|7559.2|0
1696251000000|2023-10-02 12:50:00|7569.5|7562.5|7569|7562|7572.5|7565.5|7567.2|7560.2|0
1696251300000|2023-10-02 12:55:00|7569.5|7562.5|7571|7564|7573.5|7566.5|7567|7560|0
1696251600000|2023-10-02 13:00:00|7570.2|7563.2|7566.5|7559.5|7571.7|7564.7|7566.5|7559.5|0
1696251900000|2023-10-02 13:05:00|7565.5|7558.5|7563|7556|7566|7559|7562.5|7555.5|0
1696252200000|2023-10-02 13:10:00|7563.2|7556.2|7566|7559|7567.5|7560.5|7562.5|7555.5|0
1696252500000|2023-10-02 13:15:00|7565.7|7558.7|7565.5|7558.5|7567.5|7560.5|7562.7|7555.7|0
1696252800000|2023-10-02 13:20:00|7565|7558|7567|7560|7569|7562|7559.5|7552.5|0
1696253100000|2023-10-02 13:25:00|7566.5|7559.5|7570.5|7563.5|7572.5|7565.5|7564|7557|0
1696253400000|2023-10-02 13:30:00|7570|7563|7567.7|7560.7|7572.5|7565.5|7564|7557|0
1696253700000|2023-10-02 13:35:00|7569.5|7562.5|7565|7558|7572.7|7565.7|7564|7557|0
1696254000000|2023-10-02 13:40:00|7564.7|7557.7|7550.5|7543.5|7564.7|7557.7|7549.5|7542.5|0
1696254300000|2023-10-02 13:45:00|7550|7543|7538.5|7531.5|7550|7543|7538.5|7531.5|0
1696254600000|2023-10-02 13:50:00|7539|7532|7530.5|7523.5|7542.5|7535.5|7526.5|7519.5|0
1696254900000|2023-10-02 13:55:00|7530|7523|7529.7|7522.7|7532|7525|7526|7519|0
1696255200000|2023-10-02 14:00:00|7527.7|7520.7|7534|7527|7538.2|7531.2|7525.7|7518.7|0
1696255500000|2023-10-02 14:05:00|7533.5|7526.5|7525.2|7518.2|7538.5|7531.5|7524.7|7517.7|0
1696255800000|2023-10-02 14:10:00|7524.2|7517.2|7516.5|7509.5|7530|7523|7516.5|7509.5|0
1696256100000|2023-10-02 14:15:00|7516.2|7509.2|7512.7|7505.7|7524|7517|7512.5|7505.5|0
1696256400000|2023-10-02 14:20:00|7512.5|7505.5|7512|7505|7514|7507|7499.7|7492.7|0
1696256700000|2023-10-02 14:25:00|7512.2|7505.2|7502|7495|7514.7|7507.7|7498|7491|0
1696257000000|2023-10-02 14:30:00|7503|7496|7507.7|7500.7|7508.7|7501.7|7496.5|7489.5|0
1696257300000|2023-10-02 14:35:00|7507.2|7500.2|7510|7503|7510.5|7503.5|7503|7496|0
1696257600000|2023-10-02 14:40:00|7510.2|7503.2|7509.2|7502.2|7513.5|7506.5|7497.7|7490.7|0
1696257900000|2023-10-02 14:45:00|7510|7503|7506|7499|7515|7508|7505|7498|0
1696258200000|2023-10-02 14:50:00|7505.5|7498.5|7495.5|7488.5|7509.2|7502.2|7495.5|7488.5|0
1696258500000|2023-10-02 14:55:00|7495|7488|7498.5|7491.5|7500.5|7493.5|7492.2|7485.2|0
1696258800000|2023-10-02 15:00:00|7498.7|7491.7|7509|7502|7514.2|7507.2|7497.5|7490.5|0
1696259100000|2023-10-02 15:05:00|7508.5|7501.5|7510.5|7503.5|7513.5|7506.5|7506|7499|0
1696259400000|2023-10-02 15:10:00|7510|7503|7516|7509|7516.2|7509.2|7507.5|7500.5|0
1696259700000|2023-10-02 15:15:00|7515.7|7508.7|7511.7|7504.7|7517.7|7510.7|7509.2|7502.2|0
1696260000000|2023-10-02 15:20:00|7511.5|7504.5|7513.5|7506.5|7519.5|7512.5|7510.2|7503.2|0
1696260300000|2023-10-02 15:25:00|7513.7|7506.7|7509.5|7502.5|7514.5|7507.5|7508.5|7501.5|0
1696260600000|2023-10-02 15:30:00|7510|7503|7514.7|7507.7|7518.5|7511.5|7510|7503|0
1696260900000|2023-10-02 15:35:00|7514|7507|7510.5|7503.5|7514|7507|7505.7|7498.7|0
1696261200000|2023-10-02 15:40:00|7510|7503|7507|7500|7511.2|7504.2|7505.7|7498.7|0
1696261500000|2023-10-02 15:45:00|7506.5|7499.5|7505|7498|7508.2|7501.2|7502.5|7495.5|0
1696261800000|2023-10-02 15:50:00|7504.7|7497.7|7499.2|7492.2|7505.7|7498.7|7497.7|7490.7|0
1696262100000|2023-10-02 15:55:00|7499|7492|7501.5|7494.5|7502|7495|7496.5|7489.5|0
1696262400000|2023-10-02 16:00:00|7501|7494|7498.5|7491.5|7502|7495|7497|7490|0
1696262700000|2023-10-02 16:05:00|7498|7491|7494.5|7487.5|7499|7492|7492.7|7485.7|0
1696263000000|2023-10-02 16:10:00|7494.2|7487.2|7501|7494|7502.5|7495.5|7494|7487|0
1696263300000|2023-10-02 16:15:00|7500.5|7493.5|7498.2|7491.2|7503|7496|7496.7|7489.7|0
1696263600000|2023-10-02 16:20:00|7498.5|7491.5|7501|7494|7501|7494|7496.5|7489.5|0
1696263900000|2023-10-02 16:25:00|7500.7|7493.7|7498.5|7491.5|7502|7495|7496|7489|0
1696264200000|2023-10-02 16:30:00|7498|7491|7499.2|7492.2|7500.2|7493.2|7496.2|7489.2|0
1696264500000|2023-10-02 16:35:00|7499.5|7492.5|7497.7|7490.7|7501.7|7494.7|7496|7489|0
1696264800000|2023-10-02 16:40:00|7497.5|7490.5|7498.5|7491.5|7499|7492|7496|7489|0
1696265100000|2023-10-02 16:45:00|7498|7491|7492.5|7485.5|7498.7|7491.7|7492|7485|0
1696265400000|2023-10-02 16:50:00|7493|7486|7494.5|7487.5|7496.2|7489.2|7492.2|7485.2|0
1696265700000|2023-10-02 16:55:00|7494.2|7487.2|7496.7|7489.7|7497|7490|7492.7|7485.7|0
1696266000000|2023-10-02 17:00:00|7496.5|7489.5|7493.5|7486.5|7497.5|7490.5|7493.5|7486.5|0
1696266300000|2023-10-02 17:05:00|7494|7487|7492.2|7485.2|7494.5|7487.5|7491|7484|0
1696266600000|2023-10-02 17:10:00|7492|7485|7488.5|7481.5|7492.7|7485.7|7488.5|7481.5|0
1696266900000|2023-10-02 17:15:00|7488.7|7481.7|7496|7489|7497.5|7490.5|7488.7|7481.7|0
1696267200000|2023-10-02 17:20:00|7496.7|7489.7|7496|7489|7499.2|7492.2|7495|7488|0
1696267500000|2023-10-02 17:25:00|7496.5|7489.5|7497.5|7490.5|7500.5|7493.5|7496.5|7489.5|0
1696267800000|2023-10-02 17:30:00|7497.2|7490.2|7494.7|7487.7|7499|7492|7494.5|7487.5|0
1696268100000|2023-10-02 17:35:00|7494.5|7487.5|7493.7|7486.7|7496|7489|7493.5|7486.5|0
1696268400000|2023-10-02 17:40:00|7493.5|7486.5|7496.7|7489.7|7498.2|7491.2|7493.5|7486.5|0
1696268700000|2023-10-02 17:45:00|7496.5|7489.5|7496.7|7489.7|7498.5|7491.5|7495.5|7488.5|0
1696269000000|2023-10-02 17:50:00|7496.5|7489.5|7498.5|7491.5|7500|7493|7496.5|7489.5|0
1696269300000|2023-10-02 17:55:00|7498.7|7491.7|7496.7|7489.7|7499|7492|7495|7488|0
1696269600000|2023-10-02 18:00:00|7497|7490|7495.2|7488.2|7497.7|7490.7|7494.2|7487.2|0
1696269900000|2023-10-02 18:05:00|7495.5|7488.5|7500.5|7493.5|7500.5|7493.5|7495.5|7488.5|0
1696270200000|2023-10-02 18:10:00|7500.7|7493.7|7507.5|7500.5|7508|7501|7500.5|7493.5|0
1696270500000|2023-10-02 18:15:00|7507|7500|7500.5|7493.5|7507.7|7500.7|7500|7493|0
1696270800000|2023-10-02 18:20:00|7500|7493|7498.2|7491.2|7500|7493|7495.5|7488.5|0
1696271100000|2023-10-02 18:25:00|7498.5|7491.5|7494.5|7487.5|7498.5|7491.5|7494|7487|0
1696271400000|2023-10-02 18:30:00|7495|7488|7496|7489|7497|7490|7495|7488|0
1696271700000|2023-10-02 18:35:00|7496.2|7489.2|7491.5|7484.5|7497.2|7490.2|7491.2|7484.2|0
1696272000000|2023-10-02 18:40:00|7491.2|7484.2|7492.7|7485.7|7495|7488|7490.2|7483.2|0
1696272300000|2023-10-02 18:45:00|7493|7486|7497.2|7490.2|7497.7|7490.7|7492.7|7485.7|0
1696272600000|2023-10-02 18:50:00|7497.5|7490.5|7498|7491|7501.5|7494.5|7496.2|7489.2|0
1696272900000|2023-10-02 18:55:00|7497.5|7490.5|7498|7491|7498.7|7491.7|7495.2|7488.2|0
1696273200000|2023-10-02 19:00:00|7497.5|7490.5|7493|7486|7498.7|7491.7|7492.5|7485.5|0
1696273500000|2023-10-02 19:05:00|7493.2|7486.2|7499|7492|7500.2|7493.2|7492.7|7485.7|0
1696273800000|2023-10-02 19:10:00|7499.5|7492.5|7497|7490|7501.2|7494.2|7495.5|7488.5|0
1696274100000|2023-10-02 19:15:00|7496.7|7489.7|7498.5|7491.5|7501.2|7494.2|7496.7|7489.7|0
1696274400000|2023-10-02 19:20:00|7498.2|7491.2|7507|7500|7507|7500|7497.5|7490.5|0
1696274700000|2023-10-02 19:25:00|7506.7|7499.7|7503|7496|7507|7500|7502.2|7495.2|0
1696275000000|2023-10-02 19:30:00|7502.7|7495.7|7505.5|7498.5|7506.7|7499.7|7501|7494|0
1696275300000|2023-10-02 19:35:00|7505.7|7498.7|7504.5|7497.5|7505.7|7498.7|7501.2|7494.2|0
1696275600000|2023-10-02 19:40:00|7504.7|7497.7|7504.5|7497.5|7507.5|7500.5|7504|7497|0
1696275900000|2023-10-02 19:45:00|7504|7497|7506.5|7499.5|7509.7|7502.7|7503.5|7496.5|0
1696276200000|2023-10-02 19:50:00|7506.2|7499.2|7509|7502|7509|7502|7503|7496|0
1696276500000|2023-10-02 19:55:00|7508.5|7501.5|7508.6|7501.6|7509.5|7502.5|7504.5|7497.5|0
1696276800000|2023-10-02 20:00:00|7509.4|7502.4|7511.6|7504.6|7514.6|7507.6|7509.4|7502.4|0
1696277100000|2023-10-02 20:05:00|7511.5|7504.5|7511.4|7504.4|7511.9|7504.9|7510.5|7503.5|0
1696277400000|2023-10-02 20:10:00|7511.6|7504.6|7510.3|7503.3|7512.9|7505.9|7510.3|7503.3|0
1696277700000|2023-10-02 20:15:00|7510.2|7503.2|7511.3|7504.3|7511.7|7504.7|7510|7503|0
1696278000000|2023-10-02 20:20:00|7511.5|7504.5|7511.6|7504.6|7511.8|7504.8|7510.6|7503.6|0
1696278300000|2023-10-02 20:25:00|7511.7|7504.7|7511.4|7504.4|7511.9|7504.9|7511|7504|0
1696278600000|2023-10-02 20:30:00|7511.5|7504.5|7512.6|7505.6|7512.6|7505.6|7511.3|7504.3|0
1696278900000|2023-10-02 20:35:00|7512.5|7505.5|7512.9|7505.9|7513.3|7506.3|7511.7|7504.7|0
1696279200000|2023-10-02 20:40:00|7513|7506|7512.7|7505.7|7513.3|7506.3|7512.6|7505.6|0
1696279500000|2023-10-02 20:45:00|7513|7506|7512.4|7505.4|7513.2|7506.2|7512|7505|0
1696279800000|2023-10-02 20:50:00|7512.5|7505.5|7512.6|7505.6|7512.8|7505.8|7512.4|7505.4|0
1696280100000|2023-10-02 20:55:00|7512.5|7505.5|7510.6|7503.6|7512.6|7505.6|7510.6|7503.6|0
1696280400000|2023-10-02 21:00:00|7511|7504|7510.1|7503.1|7511.2|7504.2|7510.1|7503.1|0
1696280700000|2023-10-02 21:05:00|7510|7503|7509.6|7502.6|7510.1|7503.1|7509.2|7502.2|0
1696281000000|2023-10-02 21:10:00|7509.5|7502.5|7510|7503|7510.1|7503.1|7509.5|7502.5|0
1696281300000|2023-10-02 21:15:00|7509.9|7502.9|7509.1|7502.1|7510|7503|7509|7502|0
1696281600000|2023-10-02 21:20:00|7509.2|7502.2|7509|7502|7509.3|7502.3|7508.7|7501.7|0
1696281900000|2023-10-02 21:25:00|7509.1|7502.1|7509.5|7502.5|7509.6|7502.6|7509.1|7502.1|0
1696282200000|2023-10-02 21:30:00|7509.4|7502.4|7509.3|7502.3|7509.7|7502.7|7509.2|7502.2|0
1696282500000|2023-10-02 21:35:00|7509.4|7502.4|7509.4|7502.4|7509.4|7502.4|7509.3|7502.3|0
1696282800000|2023-10-02 21:40:00|7509.3|7502.3|7509.3|7502.3|7509.3|7502.3|7509.3|7502.3|0
1696283100000|2023-10-02 21:45:00|7509.4|7502.4|7509.4|7502.4|7509.5|7502.5|7509.3|7502.3|0
1696283400000|2023-10-02 21:50:00|7509.5|7502.5|7509.5|7502.5|7509.7|7502.7|7509|7502|0
1696283700000|2023-10-02 21:55:00|7509.3|7502.3|7509.1|7502.1|7509.4|7502.4|7508.6|7501.6|0
1696284000000|2023-10-02 22:00:00|7510.2|7503.2|7509.3|7502.3|7510.2|7503.2|7508.3|7501.3|0
1696284300000|2023-10-02 22:05:00|7509.4|7502.4|7509|7502|7510|7503|7509|7502|0
1696284600000|2023-10-02 22:10:00|7509.1|7502.1|7511.6|7504.6|7511.7|7504.7|7509.1|7502.1|0
1696284900000|2023-10-02 22:15:00|7511.5|7504.5|7512.6|7505.6|7512.9|7505.9|7511.5|7504.5|0
1696285200000|2023-10-02 22:20:00|7512.5|7505.5|7513.4|7506.4|7513.4|7506.4|7512.3|7505.3|0
1696285500000|2023-10-02 22:25:00|7513.3|7506.3|7513.9|7506.9|7513.9|7506.9|7513|7506|0
1696285800000|2023-10-02 22:30:00|7513.8|7506.8|7513.7|7506.7|7514|7507|7513|7506|0
1696286100000|2023-10-02 22:35:00|7513.6|7506.6|7512.7|7505.7|7513.6|7506.6|7512.7|7505.7|0
1696286400000|2023-10-02 22:40:00|7512.8|7505.8|7511.5|7504.5|7513|7506|7511.1|7504.1|0
1696286700000|2023-10-02 22:45:00|7511.4|7504.4|7511.5|7504.5|7511.8|7504.8|7511.1|7504.1|0
1696287000000|2023-10-02 22:50:00|7511.6|7504.6|7511.3|7504.3|7511.8|7504.8|7510.9|7503.9|0
1696287300000|2023-10-02 22:55:00|7511.4|7504.4|7510|7503|7511.5|7504.5|7509.1|7502.1|0
1696287600000|2023-10-02 23:00:00|7509.9|7502.9|7510.2|7503.2|7511.2|7504.2|7509.5|7502.5|0
1696287900000|2023-10-02 23:05:00|7511.8|7504.8|7512.8|7505.8|7513.1|7506.1|7511.8|7504.8|0
1696288200000|2023-10-02 23:10:00|7512.9|7505.9|7511.8|7504.8|7513.4|7506.4|7511.5|7504.5|0
1696288500000|2023-10-02 23:15:00|7511.7|7504.7|7511|7504|7512|7505|7510.8|7503.8|0
1696288800000|2023-10-02 23:20:00|7511.1|7504.1|7510.1|7503.1|7511.1|7504.1|7509.9|7502.9|0
1696289100000|2023-10-02 23:25:00|7510.2|7503.2|7508.9|7501.9|7510.2|7503.2|7508.9|7501.9|0
1696289400000|2023-10-02 23:30:00|7509|7502|7511.4|7504.4|7511.4|7504.4|7509|7502|0
1696289700000|2023-10-02 23:35:00|7511.3|7504.3|7511.8|7504.8|7512.3|7505.3|7511|7504|0
1696290000000|2023-10-02 23:40:00|7511.6|7504.6|7512.2|7505.2|7512.3|7505.3|7511.6|7504.6|0
1696290300000|2023-10-02 23:45:00|7512.3|7505.3|7514|7507|7515.9|7508.9|7512.3|7505.3|0
1696290600000|2023-10-02 23:50:00|7514.1|7507.1|7513.1|7506.1|7514.4|7507.4|7512.9|7505.9|0
1696290900000|2023-10-02 23:55:00|7513.2|7506.2|7511.9|7504.9|7513.2|7506.2|7511.2|7504.2|0
1696291200000|2023-10-03 00:00:00|7511.8|7504.8|7506.2|7499.2|7511.8|7504.8|7505|7498|0
1696291500000|2023-10-03 00:05:00|7506.5|7499.5|7500|7493|7506.5|7499.5|7499|7492|0
1696291800000|2023-10-03 00:10:00|7501|7494|7503.2|7496.2|7503.5|7496.5|7497|7490|0
1696292100000|2023-10-03 00:15:00|7503|7496|7501.5|7494.5|7504|7497|7499.7|7492.7|0
1696292400000|2023-10-03 00:20:00|7502|7495|7503.2|7496.2|7503.7|7496.7|7501.2|7494.2|0
1696292700000|2023-10-03 00:25:00|7503.5|7496.5|7503.2|7496.2|7503.7|7496.7|7502.2|7495.2|0
1696293000000|2023-10-03 00:30:00|7503.5|7496.5|7508.2|7501.2|7508.5|7501.5|7503.2|7496.2|0
1696293300000|2023-10-03 00:35:00|7508.5|7501.5|7511.7|7504.7|7514.7|7507.7|7508.5|7501.5|0
1696293600000|2023-10-03 00:40:00|7511.5|7504.5|7514.7|7507.7|7514.7|7507.7|7511.5|7504.5|0
1696293900000|2023-10-03 00:45:00|7514.5|7507.5|7516|7509|7516|7509|7512.5|7505.5|0
1696294200000|2023-10-03 00:50:00|7516.2|7509.2|7517.5|7510.5|7517.7|7510.7|7513.7|7506.7|0
1696294500000|2023-10-03 00:55:00|7517.2|7510.2|7514.2|7507.2|7517.2|7510.2|7511.7|7504.7|0
1696294800000|2023-10-03 01:00:00|7513.7|7506.7|7512.7|7505.7|7514.7|7507.7|7512.5|7505.5|0
1696295100000|2023-10-03 01:05:00|7512.5|7505.5|7508.7|7501.7|7513.7|7506.7|7508.7|7501.7|0
1696295400000|2023-10-03 01:10:00|7507.7|7500.7|7501.7|7494.7|7507.7|7500.7|7501.2|7494.2|0
1696295700000|2023-10-03 01:15:00|7502|7495|7508.2|7501.2|7508.2|7501.2|7502|7495|0
1696296000000|2023-10-03 01:20:00|7508|7501|7510.2|7503.2|7511|7504|7507.7|7500.7|0
1696296300000|2023-10-03 01:25:00|7510|7503|7504.7|7497.7|7510|7503|7503.2|7496.2|0
1696296600000|2023-10-03 01:30:00|7503.7|7496.7|7504.2|7497.2|7506.7|7499.7|7501.7|7494.7|0
1696296900000|2023-10-03 01:35:00|7504|7497|7508.2|7501.2|7509.5|7502.5|7502.7|7495.7|0
1696297200000|2023-10-03 01:40:00|7508.5|7501.5|7510.7|7503.7|7511.2|7504.2|7507.7|7500.7|0
1696297500000|2023-10-03 01:45:00|7510.5|7503.5|7510.2|7503.2|7510.7|7503.7|7507.2|7500.2|0
1696297800000|2023-10-03 01:50:00|7509.7|7502.7|7507.7|7500.7|7509.7|7502.7|7507.7|7500.7|0
1696298100000|2023-10-03 01:55:00|7508|7501|7507.7|7500.7|7508.2|7501.2|7506.7|7499.7|0
1696298400000|2023-10-03 02:00:00|7508|7501|7508.7|7501.7|7509.7|7502.7|7507.7|7500.7|0
1696298700000|2023-10-03 02:05:00|7509|7502|7508.2|7501.2|7509|7502|7506.2|7499.2|0
1696299000000|2023-10-03 02:10:00|7508|7501|7509.7|7502.7|7510.2|7503.2|7507.5|7500.5|0
1696299300000|2023-10-03 02:15:00|7510|7503|7512.5|7505.5|7513|7506|7510|7503|0
1696299600000|2023-10-03 02:20:00|7512.7|7505.7|7512.2|7505.2|7513.2|7506.2|7509.2|7502.2|0
1696299900000|2023-10-03 02:25:00|7512.5|7505.5|7513.2|7506.2|7513.7|7506.7|7512.5|7505.5|0
1696300200000|2023-10-03 02:30:00|7513|7506|7513.5|7506.5|7514.5|7507.5|7511.7|7504.7|0
1696300500000|2023-10-03 02:35:00|7513.7|7506.7|7511|7504|7513.7|7506.7|7511|7504|0
1696300800000|2023-10-03 02:40:00|7510.7|7503.7|7510.7|7503.7|7511|7504|7510|7503|0
1696301100000|2023-10-03 02:45:00|7511|7504|7510.2|7503.2|7512.2|7505.2|7509.7|7502.7|0
1696301400000|2023-10-03 02:50:00|7510.7|7503.7|7508.5|7501.5|7510.7|7503.7|7508.2|7501.2|0
1696301700000|2023-10-03 02:55:00|7508.2|7501.2|7508.5|7501.5|7509.2|7502.2|7507|7500|0
1696302000000|2023-10-03 03:00:00|7509|7502|7509.2|7502.2|7510.2|7503.2|7508.5|7501.5|0
1696302300000|2023-10-03 03:05:00|7509|7502|7507.7|7500.7|7509.2|7502.2|7507.2|7500.2|0
1696302600000|2023-10-03 03:10:00|7508|7501|7507.2|7500.2|7509.2|7502.2|7507|7500|0
1696302900000|2023-10-03 03:15:00|7507|7500|7507.2|7500.2|7507.5|7500.5|7506.7|7499.7|0
1696303200000|2023-10-03 03:20:00|7507|7500|7507.5|7500.5|7509.2|7502.2|7506.5|7499.5|0
1696303500000|2023-10-03 03:25:00|7507.2|7500.2|7508|7501|7508.2|7501.2|7506.2|7499.2|0
1696303800000|2023-10-03 03:30:00|7507.7|7500.7|7507.2|7500.2|7508.7|7501.7|7505.7|7498.7|0
1696304100000|2023-10-03 03:35:00|7507.5|7500.5|7508.7|7501.7|7510.2|7503.2|7506.7|7499.7|0
1696304400000|2023-10-03 03:40:00|7509.2|7502.2|7510.2|7503.2|7511.7|7504.7|7508.7|7501.7|0
1696304700000|2023-10-03 03:45:00|7510.7|7503.7|7508.2|7501.2|7511.2|7504.2|7507.7|7500.7|0
1696305000000|2023-10-03 03:50:00|7508|7501|7506.2|7499.2|7508|7501|7506|7499|0
1696305300000|2023-10-03 03:55:00|7506.5|7499.5|7505.5|7498.5|7506.7|7499.7|7505.5|7498.5|0
1696305600000|2023-10-03 04:00:00|7505.7|7498.7|7502.7|7495.7|7505.7|7498.7|7502|7495|0
1696305900000|2023-10-03 04:05:00|7503.2|7496.2|7505.7|7498.7|7506|7499|7503.2|7496.2|0
1696306200000|2023-10-03 04:10:00|7506|7499|7506.7|7499.7|7507.7|7500.7|7506|7499|0
1696306500000|2023-10-03 04:15:00|7507.2|7500.2|7503.2|7496.2|7507.2|7500.2|7503|7496|0
1696306800000|2023-10-03 04:20:00|7503|7496|7498.2|7491.2|7503|7496|7496.2|7489.2|0
1696307100000|2023-10-03 04:25:00|7498.5|7491.5|7497.7|7490.7|7498.7|7491.7|7497.5|7490.5|0
1696307400000|2023-10-03 04:30:00|7498|7491|7499|7492|7500.7|7493.7|7498|7491|0
1696307700000|2023-10-03 04:35:00|7499.2|7492.2|7501.7|7494.7|7501.7|7494.7|7499|7492|0
1696308000000|2023-10-03 04:40:00|7501.5|7494.5|7499.7|7492.7|7502.7|7495.7|7498.7|7491.7|0
1696308300000|2023-10-03 04:45:00|7499.5|7492.5|7496.7|7489.7|7499.5|7492.5|7496.2|7489.2|0
1696308600000|2023-10-03 04:50:00|7497|7490|7499.2|7492.2|7499.7|7492.7|7494.7|7487.7|0
1696308900000|2023-10-03 04:55:00|7498.7|7491.7|7492.2|7485.2|7499.7|7492.7|7492.2|7485.2|0
1696309200000|2023-10-03 05:00:00|7491.7|7484.7|7485|7478|7493|7486|7483|7476|0
1696309500000|2023-10-03 05:05:00|7485.2|7478.2|7485.7|7478.7|7486.2|7479.2|7479.7|7472.7|0
1696309800000|2023-10-03 05:10:00|7486|7479|7485.7|7478.7|7491.5|7484.5|7485.2|7478.2|0
1696310100000|2023-10-03 05:15:00|7486|7479|7486.2|7479.2|7489.7|7482.7|7485.7|7478.7|0
1696310400000|2023-10-03 05:20:00|7486.7|7479.7|7486|7479|7489.7|7482.7|7485.7|7478.7|0
1696310700000|2023-10-03 05:25:00|7485.7|7478.7|7487.5|7480.5|7488.2|7481.2|7485.5|7478.5|0
1696311000000|2023-10-03 05:30:00|7487.7|7480.7|7486.7|7479.7|7490|7483|7485|7478|0
1696311300000|2023-10-03 05:35:00|7487|7480|7488.5|7481.5|7490|7483|7485.7|7478.7|0
1696311600000|2023-10-03 05:40:00|7487.7|7480.7|7488.7|7481.7|7489.5|7482.5|7486.7|7479.7|0
1696311900000|2023-10-03 05:45:00|7488.2|7481.2|7491.2|7484.2|7492|7485|7488|7481|0
1696312200000|2023-10-03 05:50:00|7491|7484|7491.7|7484.7|7493.7|7486.7|7490.7|7483.7|0
1696312500000|2023-10-03 05:55:00|7492|7485|7495|7488|7495|7488|7491.5|7484.5|0
1696312800000|2023-10-03 06:00:00|7493.7|7486.7|7497|7490|7500.5|7493.5|7492|7485|0
1696313100000|2023-10-03 06:05:00|7496.2|7489.2|7498.2|7491.2|7498.2|7491.2|7493.2|7486.2|0
1696313400000|2023-10-03 06:10:00|7498|7491|7498.2|7491.2|7499.7|7492.7|7495.5|7488.5|0
1696313700000|2023-10-03 06:15:00|7498|7491|7497.2|7490.2|7500.5|7493.5|7496.5|7489.5|0
1696314000000|2023-10-03 06:20:00|7497.5|7490.5|7495.7|7488.7|7498.2|7491.2|7493.5|7486.5|0
1696314300000|2023-10-03 06:25:00|7495.5|7488.5|7495.5|7488.5|7497.2|7490.2|7494.2|7487.2|0
1696314600000|2023-10-03 06:30:00|7495.7|7488.7|7496.7|7489.7|7498.2|7491.2|7495.7|7488.7|0
1696314900000|2023-10-03 06:35:00|7496.5|7489.5|7499|7492|7499.5|7492.5|7495.2|7488.2|0
1696315200000|2023-10-03 06:40:00|7499.2|7492.2|7498.7|7491.7|7500.5|7493.5|7497.7|7490.7|0
1696315500000|2023-10-03 06:45:00|7499|7492|7497|7490|7500.5|7493.5|7494.5|7487.5|0
1696315800000|2023-10-03 06:50:00|7496.7|7489.7|7494|7487|7498.5|7491.5|7493|7486|0
1696316100000|2023-10-03 06:55:00|7494.2|7487.2|7497.2|7490.2|7499.7|7492.7|7493.5|7486.5|0
1696316400000|2023-10-03 07:00:00|7498|7491|7507.2|7500.2|7507.2|7500.2|7492.5|7485.5|0
1696316700000|2023-10-03 07:05:00|7506.7|7499.7|7507|7500|7516.7|7509.7|7505|7498|0
1696317000000|2023-10-03 07:10:00|7506.5|7499.5|7508.2|7501.2|7509.7|7502.7|7500.5|7493.5|0
1696317300000|2023-10-03 07:15:00|7508|7501|7503|7496|7514.2|7507.2|7500|7493|0
1696317600000|2023-10-03 07:20:00|7503.2|7496.2|7511.2|7504.2|7513.2|7506.2|7501.5|7494.5|0
1696317900000|2023-10-03 07:25:00|7511|7504|7509.2|7502.2|7513.5|7506.5|7505|7498|0
1696318200000|2023-10-03 07:30:00|7510.2|7503.2|7510.2|7503.2|7513.5|7506.5|7507|7500|0
1696318500000|2023-10-03 07:35:00|7510|7503|7522.7|7515.7|7523|7516|7510|7503|0
1696318800000|2023-10-03 07:40:00|7522.5|7515.5|7524.6|7517.6|7527|7520|7520.7|7513.7|0
1696319100000|2023-10-03 07:45:00|7524.9|7517.9|7513.6|7506.6|7525.2|7518.2|7513.6|7506.6|0
1696319400000|2023-10-03 07:50:00|7513.9|7506.9|7511.4|7504.4|7517.4|7510.4|7509.6|7502.6|0
1696319700000|2023-10-03 07:55:00|7511.1|7504.1|7507.9|7500.9|7512.9|7505.9|7506.4|7499.4|0
1696320000000|2023-10-03 08:00:00|7508.4|7501.4|7523.4|7516.4|7523.9|7516.9|7507.9|7500.9|0
1696320300000|2023-10-03 08:05:00|7523.9|7516.9|7530.9|7523.9|7531.4|7524.4|7521.9|7514.9|0
1696320600000|2023-10-03 08:10:00|7531.4|7524.4|7538.9|7531.9|7538.9|7531.9|7530.4|7523.4|0
1696320900000|2023-10-03 08:15:00|7539.1|7532.1|7545.4|7538.4|7546.9|7539.9|7539.1|7532.1|0
1696321200000|2023-10-03 08:20:00|7544.9|7537.9|7536.9|7529.9|7545.9|7538.9|7535.1|7528.1|0
1696321500000|2023-10-03 08:25:00|7537.1|7530.1|7542.1|7535.1|7544.4|7537.4|7536.4|7529.4|0
1696321800000|2023-10-03 08:30:00|7542.9|7535.9|7539.9|7532.9|7544.4|7537.4|7537.9|7530.9|0
1696322100000|2023-10-03 08:35:00|7539.6|7532.6|7538.9|7531.9|7541.4|7534.4|7536.4|7529.4|0
1696322400000|2023-10-03 08:40:00|7538.4|7531.4|7540.4|7533.4|7540.9|7533.9|7537.6|7530.6|0
1696322700000|2023-10-03 08:45:00|7540.1|7533.1|7544.1|7537.1|7545.4|7538.4|7536.4|7529.4|0
1696323000000|2023-10-03 08:50:00|7543.9|7536.9|7543.4|7536.4|7546.4|7539.4|7539.9|7532.9|0
1696323300000|2023-10-03 08:55:00|7543.1|7536.1|7547.4|7540.4|7547.9|7540.9|7543.1|7536.1|0
1696323600000|2023-10-03 09:00:00|7547.6|7540.6|7546.4|7539.4|7549.9|7542.9|7538.9|7531.9|0
1696323900000|2023-10-03 09:05:00|7546.1|7539.1|7540.4|7533.4|7546.1|7539.1|7538.9|7531.9|0
1696324200000|2023-10-03 09:10:00|7540.1|7533.1|7539.6|7532.6|7540.9|7533.9|7535.6|7528.6|0
1696324500000|2023-10-03 09:15:00|7539.9|7532.9|7546.4|7539.4|7546.9|7539.9|7539.4|7532.4|0
1696324800000|2023-10-03 09:20:00|7545.6|7538.6|7538.9|7531.9|7545.9|7538.9|7537.4|7530.4|0
1696325100000|2023-10-03 09:25:00|7538.6|7531.6|7541.1|7534.1|7542.9|7535.9|7538.4|7531.4|0
1696325400000|2023-10-03 09:30:00|7540.9|7533.9|7539.1|7532.1|7542.9|7535.9|7536.6|7529.6|0
1696325700000|2023-10-03 09:35:00|7538.9|7531.9|7538.1|7531.1|7541.9|7534.9|7537.4|7530.4|0
1696326000000|2023-10-03 09:40:00|7537.9|7530.9|7532.4|7525.4|7538.9|7531.9|7530.9|7523.9|0
1696326300000|2023-10-03 09:45:00|7532.1|7525.1|7530.4|7523.4|7533.4|7526.4|7528.6|7521.6|0
1696326600000|2023-10-03 09:50:00|7530.1|7523.1|7535.9|7528.9|7537.4|7530.4|7530.1|7523.1|0
1696326900000|2023-10-03 09:55:00|7535.6|7528.6|7529.6|7522.6|7535.9|7528.9|7528.9|7521.9|0
1696327200000|2023-10-03 10:00:00|7529.9|7522.9|7535.9|7528.9|7538.4|7531.4|7529.9|7522.9|0
1696327500000|2023-10-03 10:05:00|7535.6|7528.6|7534.1|7527.1|7536.9|7529.9|7533.4|7526.4|0
1696327800000|2023-10-03 10:10:00|7534.4|7527.4|7527.1|7520.1|7535.9|7528.9|7526.1|7519.1|0
1696328100000|2023-10-03 10:15:00|7526.9|7519.9|7523.6|7516.6|7527.9|7520.9|7523.4|7516.4|0
1696328400000|2023-10-03 10:20:00|7523.4|7516.4|7530.9|7523.9|7532.1|7525.1|7522.9|7515.9|0
1696328700000|2023-10-03 10:25:00|7530.6|7523.6|7541.9|7534.9|7541.9|7534.9|7530.6|7523.6|0
1696329000000|2023-10-03 10:30:00|7542.4|7535.4|7543.6|7536.6|7545.1|7538.1|7540.4|7533.4|0
1696329300000|2023-10-03 10:35:00|7543.4|7536.4|7535.4|7528.4|7543.6|7536.6|7534.4|7527.4|0
1696329600000|2023-10-03 10:40:00|7534.9|7527.9|7522.9|7515.9|7535.4|7528.4|7522.9|7515.9|0
1696329900000|2023-10-03 10:45:00|7523.4|7516.4|7528.6|7521.6|7529.1|7522.1|7522.9|7515.9|0
1696330200000|2023-10-03 10:50:00|7528.9|7521.9|7528.4|7521.4|7528.9|7521.9|7525.6|7518.6|0
1696330500000|2023-10-03 10:55:00|7528.1|7521.1|7525.1|7518.1|7530.9|7523.9|7524.9|7517.9|0
1696330800000|2023-10-03 11:00:00|7523.9|7516.9|7521.6|7514.6|7525.4|7518.4|7519.1|7512.1|0
1696331100000|2023-10-03 11:05:00|7521.4|7514.4|7522.6|7515.6|7526.4|7519.4|7520.6|7513.6|0
1696331400000|2023-10-03 11:10:00|7522.4|7515.4|7517.6|7510.6|7522.4|7515.4|7513.9|7506.9|0
1696331700000|2023-10-03 11:15:00|7517.1|7510.1|7512.1|7505.1|7517.9|7510.9|7509.4|7502.4|0
1696332000000|2023-10-03 11:20:00|7511.9|7504.9|7506.9|7499.9|7514.9|7507.9|7506.1|7499.1|0
1696332300000|2023-10-03 11:25:00|7506.4|7499.4|7510.4|7503.4|7510.9|7503.9|7504.1|7497.1|0
1696332600000|2023-10-03 11:30:00|7509.9|7502.9|7510.4|7503.4|7515.1|7508.1|7509.9|7502.9|0
1696332900000|2023-10-03 11:35:00|7510.1|7503.1|7508.4|7501.4|7510.1|7503.1|7502.4|7495.4|0
1696333200000|2023-10-03 11:40:00|7508.1|7501.1|7506.6|7499.6|7509.4|7502.4|7505.9|7498.9|0
1696333500000|2023-10-03 11:45:00|7506.4|7499.4|7501.4|7494.4|7507.4|7500.4|7501.4|7494.4|0
1696333800000|2023-10-03 11:50:00|7501.1|7494.1|7503.1|7496.1|7505.4|7498.4|7499.9|7492.9|0
1696334100000|2023-10-03 11:55:00|7502.9|7495.9|7505.9|7498.9|7505.9|7498.9|7500.9|7493.9|0
1696334400000|2023-10-03 12:00:00|7505.1|7498.1|7497.4|7490.4|7505.9|7498.9|7495.4|7488.4|0
1696334700000|2023-10-03 12:05:00|7497.9|7490.9|7493.6|7486.6|7497.9|7490.9|7490.4|7483.4|0
1696335000000|2023-10-03 12:10:00|7493.4|7486.4|7498.4|7491.4|7499.6|7492.6|7493.4|7486.4|0
1696335300000|2023-10-03 12:15:00|7498.1|7491.1|7496.4|7489.4|7498.1|7491.1|7489.9|7482.9|0
1696335600000|2023-10-03 12:20:00|7496.1|7489.1|7496.9|7489.9|7500.6|7493.6|7493.4|7486.4|0
1696335900000|2023-10-03 12:25:00|7496.6|7489.6|7500.9|7493.9|7505.4|7498.4|7496.6|7489.6|0
1696336200000|2023-10-03 12:30:00|7499.9|7492.9|7497.9|7490.9|7499.9|7492.9|7493.6|7486.6|0
1696336500000|2023-10-03 12:35:00|7498.4|7491.4|7491.1|7484.1|7500.1|7493.1|7490.4|7483.4|0
1696336800000|2023-10-03 12:40:00|7490.9|7483.9|7486.9|7479.9|7491.6|7484.6|7482.6|7475.6|0
1696337100000|2023-10-03 12:45:00|7486.1|7479.1|7490.1|7483.1|7493.4|7486.4|7485.4|7478.4|0
1696337400000|2023-10-03 12:50:00|7490.4|7483.4|7486.1|7479.1|7491.1|7484.1|7485.6|7478.6|0
1696337700000|2023-10-03 12:55:00|7486.4|7479.4|7490.6|7483.6|7491.1|7484.1|7484.9|7477.9|0
1696338000000|2023-10-03 13:00:00|7489.9|7482.9|7497.6|7490.6|7497.9|7490.9|7487.1|7480.1|0
1696338300000|2023-10-03 13:05:00|7497.1|7490.1|7495.9|7488.9|7499.6|7492.6|7494.4|7487.4|0
1696338600000|2023-10-03 13:10:00|7495.6|7488.6|7494.1|7487.1|7497.4|7490.4|7492.6|7485.6|0
1696338900000|2023-10-03 13:15:00|7493.9|7486.9|7497.9|7490.9|7499.9|7492.9|7493.9|7486.9|0
1696339200000|2023-10-03 13:20:00|7498.1|7491.1|7501.1|7494.1|7501.4|7494.4|7495.9|7488.9|0
1696339500000|2023-10-03 13:25:00|7500.6|7493.6|7511.1|7504.1|7511.1|7504.1|7500.6|7493.6|0
1696339800000|2023-10-03 13:30:00|7510.9|7503.9|7515.6|7508.6|7516.6|7509.6|7507.4|7500.4|0
1696340100000|2023-10-03 13:35:00|7515.9|7508.9|7505.4|7498.4|7517.1|7510.1|7499.4|7492.4|0
1696340400000|2023-10-03 13:40:00|7505.9|7498.9|7511.1|7504.1|7512.6|7505.6|7500.9|7493.9|0
1696340700000|2023-10-03 13:45:00|7511.6|7504.6|7515.4|7508.4|7516.1|7509.1|7504.1|7497.1|0
1696341000000|2023-10-03 13:50:00|7515.6|7508.6|7506.4|7499.4|7515.9|7508.9|7502.1|7495.1|0
1696341300000|2023-10-03 13:55:00|7506.6|7499.6|7504.1|7497.1|7508.4|7501.4|7502.4|7495.4|0
1696341600000|2023-10-03 14:00:00|7502.6|7495.6|7489.4|7482.4|7502.6|7495.6|7489.4|7482.4|0
1696341900000|2023-10-03 14:05:00|7488.9|7481.9|7484.9|7477.9|7492.9|7485.9|7482.4|7475.4|0
1696342200000|2023-10-03 14:10:00|7484.5|7477.5|7489.5|7482.5|7502.5|7495.5|7484.5|7477.5|0
1696342500000|2023-10-03 14:15:00|7488.7|7481.7|7473.5|7466.5|7488.7|7481.7|7470.7|7463.7|0
1696342800000|2023-10-03 14:20:00|7473|7466|7479.5|7472.5|7481|7474|7471.2|7464.2|0
1696343100000|2023-10-03 14:25:00|7478.5|7471.5|7481.2|7474.2|7492.5|7485.5|7478.5|7471.5|0
1696343400000|2023-10-03 14:30:00|7479.7|7472.7|7480.7|7473.7|7487.2|7480.2|7478.2|7471.2|0
1696343700000|2023-10-03 14:35:00|7480.5|7473.5|7474.5|7467.5|7486|7479|7474.2|7467.2|0
1696344000000|2023-10-03 14:40:00|7473.7|7466.7|7478.2|7471.2|7482.7|7475.7|7473.7|7466.7|0
1696344300000|2023-10-03 14:45:00|7477.5|7470.5|7472.2|7465.2|7479.5|7472.5|7470|7463|0
1696344600000|2023-10-03 14:50:00|7472|7465|7479.7|7472.7|7479.7|7472.7|7468.5|7461.5|0
1696344900000|2023-10-03 14:55:00|7480.2|7473.2|7483.5|7476.5|7485.5|7478.5|7479|7472|0
1696345200000|2023-10-03 15:00:00|7483.2|7476.2|7478|7471|7486.7|7479.7|7477.7|7470.7|0
1696345500000|2023-10-03 15:05:00|7477.7|7470.7|7479.2|7472.2|7482.7|7475.7|7477.2|7470.2|0
1696345800000|2023-10-03 15:10:00|7479|7472|7474.5|7467.5|7480.2|7473.2|7471.2|7464.2|0
1696346100000|2023-10-03 15:15:00|7473.2|7466.2|7479.7|7472.7|7481|7474|7472.7|7465.7|0
1696346400000|2023-10-03 15:20:00|7479|7472|7479.5|7472.5|7481.7|7474.7|7476|7469|0
1696346700000|2023-10-03 15:25:00|7478.5|7471.5|7478.2|7471.2|7479.2|7472.2|7474.5|7467.5|0
1696347000000|2023-10-03 15:30:00|7478.5|7471.5|7473.7|7466.7|7482|7475|7471.5|7464.5|0
1696347300000|2023-10-03 15:35:00|7474|7467|7472.5|7465.5|7475.2|7468.2|7468.7|7461.7|0
1696347600000|2023-10-03 15:40:00|7473|7466|7471|7464|7475.2|7468.2|7470.5|7463.5|0
1696347900000|2023-10-03 15:45:00|7470.5|7463.5|7468.5|7461.5|7472.7|7465.7|7467.5|7460.5|0
1696348200000|2023-10-03 15:50:00|7468|7461|7469.5|7462.5|7472.7|7465.7|7467.5|7460.5|0
1696348500000|2023-10-03 15:55:00|7470|7463|7473.7|7466.7|7475.7|7468.7|7469.5|7462.5|0
1696348800000|2023-10-03 16:00:00|7474.5|7467.5|7482.5|7475.5|7483|7476|7474|7467|0
1696349100000|2023-10-03 16:05:00|7482|7475|7482.5|7475.5|7485.7|7478.7|7481.2|7474.2|0
1696349400000|2023-10-03 16:10:00|7482.7|7475.7|7480.5|7473.5|7482.7|7475.7|7479.5|7472.5|0
1696349700000|2023-10-03 16:15:00|7480.7|7473.7|7484.2|7477.2|7487.5|7480.5|7480.2|7473.2|0
1696350000000|2023-10-03 16:20:00|7484.5|7477.5|7482.2|7475.2|7485|7478|7478.7|7471.7|0
1696350300000|2023-10-03 16:25:00|7482|7475|7487.7|7480.7|7487.7|7480.7|7479.5|7472.5|0
1696350600000|2023-10-03 16:30:00|7488|7481|7486.7|7479.7|7490|7483|7486.5|7479.5|0
1696350900000|2023-10-03 16:35:00|7486.5|7479.5|7484.2|7477.2|7486.7|7479.7|7482.5|7475.5|0
1696351200000|2023-10-03 16:40:00|7484|7477|7479.5|7472.5|7487.7|7480.7|7479.2|7472.2|0
1696351500000|2023-10-03 16:45:00|7479.2|7472.2|7485.2|7478.2|7485.5|7478.5|7479.2|7472.2|0
1696351800000|2023-10-03 16:50:00|7485|7478|7482.2|7475.2|7485|7478|7480.7|7473.7|0
1696352100000|2023-10-03 16:55:00|7482.5|7475.5|7482.5|7475.5|7485.7|7478.7|7480.7|7473.7|0
1696352400000|2023-10-03 17:00:00|7482|7475|7485.5|7478.5|7488.5|7481.5|7482|7475|0
1696352700000|2023-10-03 17:05:00|7485.7|7478.7|7483|7476|7486.5|7479.5|7482.7|7475.7|0
1696353000000|2023-10-03 17:10:00|7483.2|7476.2|7482|7475|7483.7|7476.7|7480|7473|0
1696353300000|2023-10-03 17:15:00|7482.2|7475.2|7480.5|7473.5|7483|7476|7480|7473|0
1696353600000|2023-10-03 17:20:00|7480.2|7473.2|7480.5|7473.5|7481.2|7474.2|7478.2|7471.2|0
1696353900000|2023-10-03 17:25:00|7480|7473|7481.5|7474.5|7481.7|7474.7|7478.5|7471.5|0
1696354200000|2023-10-03 17:30:00|7481.7|7474.7|7480|7473|7482.5|7475.5|7479.2|7472.2|0
1696354500000|2023-10-03 17:35:00|7480.5|7473.5|7477.2|7470.2|7480.5|7473.5|7476|7469|0
1696354800000|2023-10-03 17:40:00|7477.5|7470.5|7476.7|7469.7|7479.5|7472.5|7476.5|7469.5|0
1696355100000|2023-10-03 17:45:00|7476.5|7469.5|7470.7|7463.7|7477.2|7470.2|7470.5|7463.5|0
1696355400000|2023-10-03 17:50:00|7470.5|7463.5|7470.7|7463.7|7472.5|7465.5|7468.5|7461.5|0
1696355700000|2023-10-03 17:55:00|7470.5|7463.5|7468.2|7461.2|7470.5|7463.5|7467|7460|0
1696356000000|2023-10-03 18:00:00|7468|7461|7466.5|7459.5|7470.5|7463.5|7466.2|7459.2|0
1696356300000|2023-10-03 18:05:00|7467|7460|7464|7457|7467.7|7460.7|7463.2|7456.2|0
1696356600000|2023-10-03 18:10:00|7464.5|7457.5|7464.2|7457.2|7465.5|7458.5|7463|7456|0
1696356900000|2023-10-03 18:15:00|7464|7457|7465.5|7458.5|7465.5|7458.5|7461.5|7454.5|0
1696357200000|2023-10-03 18:20:00|7465.7|7458.7|7465|7458|7466|7459|7463.2|7456.2|0
1696357500000|2023-10-03 18:25:00|7465.2|7458.2|7465.5|7458.5|7466.5|7459.5|7463.7|7456.7|0
1696357800000|2023-10-03 18:30:00|7465|7458|7465.7|7458.7|7467|7460|7464|7457|0
1696358100000|2023-10-03 18:35:00|7466|7459|7469.7|7462.7|7470.2|7463.2|7464.7|7457.7|0
1696358400000|2023-10-03 18:40:00|7469.5|7462.5|7470|7463|7470.7|7463.7|7468.2|7461.2|0
1696358700000|2023-10-03 18:45:00|7469.5|7462.5|7470|7463|7472|7465|7468.5|7461.5|0
1696359000000|2023-10-03 18:50:00|7470.2|7463.2|7471.5|7464.5|7472.7|7465.7|7469.5|7462.5|0
1696359300000|2023-10-03 18:55:00|7471|7464|7471.2|7464.2|7472.2|7465.2|7469.5|7462.5|0
1696359600000|2023-10-03 19:00:00|7471|7464|7470.2|7463.2|7472.5|7465.5|7468|7461|0
1696359900000|2023-10-03 19:05:00|7470.5|7463.5|7468.5|7461.5|7470.5|7463.5|7466.5|7459.5|0
1696360200000|2023-10-03 19:10:00|7468.7|7461.7|7466.5|7459.5|7469.5|7462.5|7466|7459|0
1696360500000|2023-10-03 19:15:00|7466.2|7459.2|7468.5|7461.5|7470|7463|7466|7459|0
1696360800000|2023-10-03 19:20:00|7468.2|7461.2|7471.5|7464.5|7472|7465|7468.2|7461.2|0
1696361100000|2023-10-03 19:25:00|7471.7|7464.7|7470.2|7463.2|7472|7465|7469|7462|0
1696361400000|2023-10-03 19:30:00|7470.5|7463.5|7468.7|7461.7|7471|7464|7468|7461|0
1696361700000|2023-10-03 19:35:00|7469|7462|7472|7465|7472.5|7465.5|7468.5|7461.5|0
1696362000000|2023-10-03 19:40:00|7471.7|7464.7|7476|7469|7478|7471|7471.5|7464.5|0
1696362300000|2023-10-03 19:45:00|7475.7|7468.7|7479|7472|7479|7472|7474|7467|0
1696362600000|2023-10-03 19:50:00|7478|7471|7479.2|7472.2|7484|7477|7477|7470|0
1696362900000|2023-10-03 19:55:00|7479.5|7472.5|7478.2|7471.2|7484.5|7477.5|7475|7468|0
1696363200000|2023-10-03 20:00:00|7478.3|7471.3|7481.8|7474.8|7482.6|7475.6|7478.2|7471.2|0
1696363500000|2023-10-03 20:05:00|7481.9|7474.9|7479.6|7472.6|7481.9|7474.9|7479.6|7472.6|0
1696363800000|2023-10-03 20:10:00|7479.5|7472.5|7479.2|7472.2|7479.9|7472.9|7478.6|7471.6|0
1696364100000|2023-10-03 20:15:00|7479.3|7472.3|7480.2|7473.2|7480.2|7473.2|7478.6|7471.6|0
1696364400000|2023-10-03 20:20:00|7480|7473|7479.6|7472.6|7480.5|7473.5|7479.6|7472.6|0
1696364700000|2023-10-03 20:25:00|7479.4|7472.4|7477.8|7470.8|7479.4|7472.4|7477.6|7470.6|0
1696365000000|2023-10-03 20:30:00|7477.6|7470.6|7476|7469|7477.6|7470.6|7476|7469|0
1696365300000|2023-10-03 20:35:00|7476.1|7469.1|7473.5|7466.5|7476.4|7469.4|7472.9|7465.9|0
1696365600000|2023-10-03 20:40:00|7473.6|7466.6|7474.6|7467.6|7474.6|7467.6|7473.5|7466.5|0
1696365900000|2023-10-03 20:45:00|7474.7|7467.7|7473.9|7466.9|7475.5|7468.5|7473.9|7466.9|0
1696366200000|2023-10-03 20:50:00|7474|7467|7471.7|7464.7|7474.5|7467.5|7471.7|7464.7|0
1696366500000|2023-10-03 20:55:00|7471.6|7464.6|7471.1|7464.1|7471.8|7464.8|7470.8|7463.8|0
1696366800000|2023-10-03 21:00:00|7471.2|7464.2|7469.8|7462.8|7471.2|7464.2|7469.8|7462.8|0
1696367100000|2023-10-03 21:05:00|7469.1|7462.1|7469.8|7462.8|7470.2|7463.2|7469.1|7462.1|0
1696367400000|2023-10-03 21:10:00|7469.9|7462.9|7469.9|7462.9|7470.6|7463.6|7468.8|7461.8|0
1696367700000|2023-10-03 21:15:00|7469.8|7462.8|7469.6|7462.6|7469.9|7462.9|7469.2|7462.2|0
1696368000000|2023-10-03 21:20:00|7469.5|7462.5|7470.1|7463.1|7470.5|7463.5|7469.4|7462.4|0
1696368300000|2023-10-03 21:25:00|7470.2|7463.2|7470.1|7463.1|7470.4|7463.4|7469.8|7462.8|0
1696368600000|2023-10-03 21:30:00|7470.2|7463.2|7470.7|7463.7|7470.7|7463.7|7470.2|7463.2|0
1696368900000|2023-10-03 21:35:00|7470.8|7463.8|7470.1|7463.1|7470.9|7463.9|7470.1|7463.1|0
1696369200000|2023-10-03 21:40:00|7470|7463|7469.9|7462.9|7470|7463|7469.8|7462.8|0
1696369500000|2023-10-03 21:45:00|7470|7463|7469.9|7462.9|7470.1|7463.1|7469.8|7462.8|0
1696369800000|2023-10-03 21:50:00|7470|7463|7471.5|7464.5|7471.7|7464.7|7469.8|7462.8|0
1696370100000|2023-10-03 21:55:00|7471.6|7464.6|7471.4|7464.4|7471.7|7464.7|7471.2|7464.2|0
1696370400000|2023-10-03 22:00:00|7471.9|7464.9|7471.4|7464.4|7473.8|7466.8|7471.2|7464.2|0
1696370700000|2023-10-03 22:05:00|7471.3|7464.3|7470.5|7463.5|7471.4|7464.4|7470.2|7463.2|0
1696371000000|2023-10-03 22:10:00|7470.6|7463.6|7471.2|7464.2|7472.1|7465.1|7470.5|7463.5|0
1696371300000|2023-10-03 22:15:00|7471.1|7464.1|7471.8|7464.8|7471.8|7464.8|7470.9|7463.9|0
1696371600000|2023-10-03 22:20:00|7472|7465|7472.2|7465.2|7473.1|7466.1|7472|7465|0
1696371900000|2023-10-03 22:25:00|7472.3|7465.3|7473.2|7466.2|7473.2|7466.2|7472.3|7465.3|0
1696372200000|2023-10-03 22:30:00|7473.3|7466.3|7474.1|7467.1|7475|7468|7473|7466|0
1696372500000|2023-10-03 22:35:00|7474.2|7467.2|7474.8|7467.8|7475|7468|7473.5|7466.5|0
1696372800000|2023-10-03 22:40:00|7474.9|7467.9|7475.4|7468.4|7475.4|7468.4|7474.5|7467.5|0
1696373100000|2023-10-03 22:45:00|7475.5|7468.5|7475.4|7468.4|7475.7|7468.7|7475|7468|0
1696373400000|2023-10-03 22:50:00|7475.5|7468.5|7476.4|7469.4|7476.7|7469.7|7475.5|7468.5|0
1696373700000|2023-10-03 22:55:00|7476.3|7469.3|7475.8|7468.8|7476.4|7469.4|7475.5|7468.5|0
1696374000000|2023-10-03 23:00:00|7475.7|7468.7|7472.1|7465.1|7475.7|7468.7|7472.1|7465.1|0
1696374300000|2023-10-03 23:05:00|7472.2|7465.2|7471.8|7464.8|7472.4|7465.4|7470.9|7463.9|0
1696374600000|2023-10-03 23:10:00|7471.7|7464.7|7471.9|7464.9|7472.2|7465.2|7470.9|7463.9|0
1696374900000|2023-10-03 23:15:00|7471.8|7464.8|7471.5|7464.5|7472.2|7465.2|7470.6|7463.6|0
1696375200000|2023-10-03 23:20:00|7471.7|7464.7|7472.8|7465.8|7472.8|7465.8|7471.5|7464.5|0
1696375500000|2023-10-03 23:25:00|7472.7|7465.7|7473.7|7466.7|7474.1|7467.1|7472.5|7465.5|0
1696375800000|2023-10-03 23:30:00|7473.8|7466.8|7475|7468|7475|7468|7473.7|7466.7|0
1696376100000|2023-10-03 23:35:00|7475.1|7468.1|7476.9|7469.9|7477.2|7470.2|7475.1|7468.1|0
1696376400000|2023-10-03 23:40:00|7477|7470|7477.2|7470.2|7477.5|7470.5|7476.6|7469.6|0
1696376700000|2023-10-03 23:45:00|7477.1|7470.1|7478.2|7471.2|7478.2|7471.2|7476.3|7469.3|0
1696377000000|2023-10-03 23:50:00|7478.1|7471.1|7481.2|7474.2|7481.2|7474.2|7477.9|7470.9|0
1696377300000|2023-10-03 23:55:00|7481.1|7474.1|7479.6|7472.6|7481.2|7474.2|7479.3|7472.3|0
1696377600000|2023-10-04 00:00:00|7479.3|7472.3|7474.2|7467.2|7479.3|7472.3|7472.7|7465.7|0
1696377900000|2023-10-04 00:05:00|7474.5|7467.5|7479.7|7472.7|7479.7|7472.7|7474.2|7467.2|0
1696378200000|2023-10-04 00:10:00|7479.5|7472.5|7482.7|7475.7|7482.7|7475.7|7478.7|7471.7|0
1696378500000|2023-10-04 00:15:00|7483|7476|7483.7|7476.7|7486.5|7479.5|7480.2|7473.2|0
1696378800000|2023-10-04 00:20:00|7483.5|7476.5|7477.5|7470.5|7483.5|7476.5|7477.2|7470.2|0
1696379100000|2023-10-04 00:25:00|7477.2|7470.2|7477.5|7470.5|7479.5|7472.5|7476|7469|0
1696379400000|2023-10-04 00:30:00|7477.2|7470.2|7476|7469|7477.5|7470.5|7474.2|7467.2|0
1696379700000|2023-10-04 00:35:00|7476.2|7469.2|7477|7470|7477.2|7470.2|7475.5|7468.5|0
1696380000000|2023-10-04 00:40:00|7476.7|7469.7|7476.7|7469.7|7477.2|7470.2|7476|7469|0
1696380300000|2023-10-04 00:45:00|7476.5|7469.5|7477.2|7470.2|7477.5|7470.5|7474.2|7467.2|0
1696380600000|2023-10-04 00:50:00|7477.5|7470.5|7472|7465|7482.2|7475.2|7472|7465|0
1696380900000|2023-10-04 00:55:00|7471.5|7464.5|7473.2|7466.2|7477|7470|7470.5|7463.5|0
1696381200000|2023-10-04 01:00:00|7474|7467|7471.5|7464.5|7474.5|7467.5|7470.2|7463.2|0
1696381500000|2023-10-04 01:05:00|7471.2|7464.2|7470.5|7463.5|7472.7|7465.7|7469.5|7462.5|0
1696381800000|2023-10-04 01:10:00|7470.2|7463.2|7469.5|7462.5|7472.2|7465.2|7469|7462|0
1696382100000|2023-10-04 01:15:00|7469.7|7462.7|7468.5|7461.5|7472|7465|7467|7460|0
1696382400000|2023-10-04 01:20:00|7469|7462|7469|7462|7470.2|7463.2|7467.2|7460.2|0
1696382700000|2023-10-04 01:25:00|7468.7|7461.7|7469|7462|7469.5|7462.5|7467.2|7460.2|0
1696383000000|2023-10-04 01:30:00|7468.7|7461.7|7462.5|7455.5|7468.7|7461.7|7461|7454|0
1696383300000|2023-10-04 01:35:00|7462|7455|7457|7450|7463.5|7456.5|7456|7449|0
1696383600000|2023-10-04 01:40:00|7457.2|7450.2|7455.7|7448.7|7459.7|7452.7|7453|7446|0
1696383900000|2023-10-04 01:45:00|7456|7449|7459|7452|7459.5|7452.5|7455.5|7448.5|0
1696384200000|2023-10-04 01:50:00|7458.7|7451.7|7461.2|7454.2|7461.2|7454.2|7458.5|7451.5|0
1696384500000|2023-10-04 01:55:00|7461.7|7454.7|7464.7|7457.7|7465.2|7458.2|7461.7|7454.7|0
1696384800000|2023-10-04 02:00:00|7465.2|7458.2|7461.7|7454.7|7465.7|7458.7|7461|7454|0
1696385100000|2023-10-04 02:05:00|7462|7455|7464.5|7457.5|7464.7|7457.7|7461.5|7454.5|0
1696385400000|2023-10-04 02:10:00|7464.7|7457.7|7464.5|7457.5|7465|7458|7463.2|7456.2|0
1696385700000|2023-10-04 02:15:00|7465|7458|7463.7|7456.7|7465|7458|7463.5|7456.5|0
1696386000000|2023-10-04 02:20:00|7463.2|7456.2|7463.5|7456.5|7463.7|7456.7|7462|7455|0
1696386300000|2023-10-04 02:25:00|7463.2|7456.2|7464.5|7457.5|7467.5|7460.5|7463|7456|0
1696386600000|2023-10-04 02:30:00|7464.7|7457.7|7466.5|7459.5|7467|7460|7464.7|7457.7|0
1696386900000|2023-10-04 02:35:00|7466.2|7459.2|7465.2|7458.2|7467|7460|7464.7|7457.7|0
1696387200000|2023-10-04 02:40:00|7466|7459|7466|7459|7466.2|7459.2|7464.7|7457.7|0
1696387500000|2023-10-04 02:45:00|7466.2|7459.2|7463.2|7456.2|7466.5|7459.5|7463|7456|0
1696387800000|2023-10-04 02:50:00|7463.7|7456.7|7464.5|7457.5|7464.5|7457.5|7461.2|7454.2|0
1696388100000|2023-10-04 02:55:00|7464.2|7457.2|7466.7|7459.7|7467|7460|7464.2|7457.2|0
1696388400000|2023-10-04 03:00:00|7467|7460|7468.2|7461.2|7468.5|7461.5|7467|7460|0
1696388700000|2023-10-04 03:05:00|7468.5|7461.5|7468.2|7461.2|7469|7462|7467.5|7460.5|0
1696389000000|2023-10-04 03:10:00|7468.5|7461.5|7470|7463|7470.5|7463.5|7468.5|7461.5|0
1696389300000|2023-10-04 03:15:00|7470.5|7463.5|7467.7|7460.7|7470.5|7463.5|7467.5|7460.5|0
1696389600000|2023-10-04 03:20:00|7467.2|7460.2|7467.2|7460.2|7467.7|7460.7|7466.7|7459.7|0
1696389900000|2023-10-04 03:25:00|7467.5|7460.5|7465.2|7458.2|7468.2|7461.2|7464.7|7457.7|0
1696390200000|2023-10-04 03:30:00|7465.5|7458.5|7460|7453|7466.5|7459.5|7459.7|7452.7|0
1696390500000|2023-10-04 03:35:00|7459.7|7452.7|7460.5|7453.5|7461.7|7454.7|7458|7451|0
1696390800000|2023-10-04 03:40:00|7460|7453|7459.5|7452.5|7460.5|7453.5|7458.5|7451.5|0
1696391100000|2023-10-04 03:45:00|7459.7|7452.7|7454.2|7447.2|7460|7453|7454|7447|0
1696391400000|2023-10-04 03:50:00|7454|7447|7456.5|7449.5|7457|7450|7454|7447|0
1696391700000|2023-10-04 03:55:00|7457|7450|7457|7450|7458|7451|7456|7449|0
1696392000000|2023-10-04 04:00:00|7457.7|7450.7|7456.5|7449.5|7458|7451|7456|7449|0
1696392300000|2023-10-04 04:05:00|7456.2|7449.2|7458|7451|7458.2|7451.2|7456|7449|0
1696392600000|2023-10-04 04:10:00|7457.7|7450.7|7459|7452|7459|7452|7457.5|7450.5|0
1696392900000|2023-10-04 04:15:00|7459.5|7452.5|7459.7|7452.7|7460|7453|7458.5|7451.5|0
1696393200000|2023-10-04 04:20:00|7460|7453|7460|7453|7462.5|7455.5|7459.7|7452.7|0
1696393500000|2023-10-04 04:25:00|7460.2|7453.2|7459.5|7452.5|7460.2|7453.2|7459.2|7452.2|0
1696393800000|2023-10-04 04:30:00|7459.7|7452.7|7466.7|7459.7|7466.7|7459.7|7459.7|7452.7|0
1696394100000|2023-10-04 04:35:00|7467|7460|7470.2|7463.2|7471.2|7464.2|7466.7|7459.7|0
1696394400000|2023-10-04 04:40:00|7470|7463|7469|7462|7470.7|7463.7|7469|7462|0
1696394700000|2023-10-04 04:45:00|7469.5|7462.5|7470.2|7463.2|7471|7464|7468|7461|0
1696395000000|2023-10-04 04:50:00|7469.7|7462.7|7471|7464|7471.5|7464.5|7469|7462|0
1696395300000|2023-10-04 04:55:00|7471.2|7464.2|7469.7|7462.7|7473.2|7466.2|7469.2|7462.2|0
1696395600000|2023-10-04 05:00:00|7470.2|7463.2|7469|7462|7471|7464|7468.7|7461.7|0
1696395900000|2023-10-04 05:05:00|7468.7|7461.7|7473|7466|7473.5|7466.5|7468.5|7461.5|0
1696396200000|2023-10-04 05:10:00|7473.2|7466.2|7470.2|7463.2|7473.7|7466.7|7469.5|7462.5|0
1696396500000|2023-10-04 05:15:00|7470.5|7463.5|7467.2|7460.2|7470.5|7463.5|7467|7460|0
1696396800000|2023-10-04 05:20:00|7467|7460|7468.5|7461.5|7469.2|7462.2|7466.2|7459.2|0
1696397100000|2023-10-04 05:25:00|7468.2|7461.2|7467.2|7460.2|7469.7|7462.7|7467.2|7460.2|0
1696397400000|2023-10-04 05:30:00|7467.7|7460.7|7469|7462|7472.2|7465.2|7466.5|7459.5|0
1696397700000|2023-10-04 05:35:00|7468.7|7461.7|7464.7|7457.7|7469.5|7462.5|7463.7|7456.7|0
1696398000000|2023-10-04 05:40:00|7464.5|7457.5|7462.2|7455.2|7464.5|7457.5|7459.2|7452.2|0
1696398300000|2023-10-04 05:45:00|7462.5|7455.5|7461.7|7454.7|7464|7457|7460.2|7453.2|0
1696398600000|2023-10-04 05:50:00|7461.5|7454.5|7459.2|7452.2|7462|7455|7455|7448|0
1696398900000|2023-10-04 05:55:00|7460.7|7453.7|7462.2|7455.2|7462.2|7455.2|7459.7|7452.7|0
1696399200000|2023-10-04 06:00:00|7463.2|7456.2|7461.7|7454.7|7465.2|7458.2|7458.5|7451.5|0
1696399500000|2023-10-04 06:05:00|7461.5|7454.5|7456.2|7449.2|7462|7455|7455.7|7448.7|0
1696399800000|2023-10-04 06:10:00|7456|7449|7456|7449|7459.7|7452.7|7454.2|7447.2|0
1696400100000|2023-10-04 06:15:00|7455.7|7448.7|7450|7443|7457|7450|7449.7|7442.7|0
1696400400000|2023-10-04 06:20:00|7450.2|7443.2|7449.5|7442.5|7453.5|7446.5|7448.5|7441.5|0
1696400700000|2023-10-04 06:25:00|7449.7|7442.7|7453.7|7446.7|7454.2|7447.2|7449.2|7442.2|0
1696401000000|2023-10-04 06:30:00|7454|7447|7455.5|7448.5|7457.5|7450.5|7450.5|7443.5|0
1696401300000|2023-10-04 06:35:00|7455.7|7448.7|7453.7|7446.7|7458.7|7451.7|7453.2|7446.2|0
1696401600000|2023-10-04 06:40:00|7453.2|7446.2|7459.7|7452.7|7459.7|7452.7|7451.5|7444.5|0
1696401900000|2023-10-04 06:45:00|7459.2|7452.2|7452.5|7445.5|7459.2|7452.2|7450.7|7443.7|0
1696402200000|2023-10-04 06:50:00|7452|7445|7444.5|7437.5|7452|7445|7444.2|7437.2|0
1696402500000|2023-10-04 06:55:00|7444.7|7437.7|7441.7|7434.7|7444.7|7437.7|7440.5|7433.5|0
1696402800000|2023-10-04 07:00:00|7438.5|7431.5|7442|7435|7450.2|7443.2|7434.5|7427.5|0
1696403100000|2023-10-04 07:05:00|7442.2|7435.2|7453.2|7446.2|7453.2|7446.2|7436.5|7429.5|0
1696403400000|2023-10-04 07:10:00|7453.7|7446.7|7464.5|7457.5|7466.5|7459.5|7453.7|7446.7|0
1696403700000|2023-10-04 07:15:00|7464.2|7457.2|7472.5|7465.5|7475.5|7468.5|7456|7449|0
1696404000000|2023-10-04 07:20:00|7473.5|7466.5|7472.5|7465.5|7478|7471|7468|7461|0
1696404300000|2023-10-04 07:25:00|7472|7465|7477|7470|7481.7|7474.7|7467.5|7460.5|0
1696404600000|2023-10-04 07:30:00|7476.7|7469.7|7456|7449|7479.7|7472.7|7453|7446|0
1696404900000|2023-10-04 07:35:00|7457.2|7450.2|7456.2|7449.2|7457.2|7450.2|7446.2|7439.2|0
1696405200000|2023-10-04 07:40:00|7456|7449|7473.7|7466.7|7474.2|7467.2|7452.2|7445.2|0
1696405500000|2023-10-04 07:45:00|7474|7467|7472.7|7465.7|7478|7471|7470.5|7463.5|0
1696405800000|2023-10-04 07:50:00|7472.2|7465.2|7469.7|7462.7|7476|7469|7468.7|7461.7|0
1696406100000|2023-10-04 07:55:00|7470|7463|7474.2|7467.2|7475.7|7468.7|7468.2|7461.2|0
1696406400000|2023-10-04 08:00:00|7474.5|7467.5|7472.7|7465.7|7479.2|7472.2|7466.7|7459.7|0
1696406700000|2023-10-04 08:05:00|7473|7466|7475.7|7468.7|7476.7|7469.7|7468.2|7461.2|0
1696407000000|2023-10-04 08:10:00|7476|7469|7473|7466|7479.2|7472.2|7471.2|7464.2|0
1696407300000|2023-10-04 08:15:00|7473.2|7466.2|7470|7463|7478.5|7471.5|7469|7462|0
1696407600000|2023-10-04 08:20:00|7470.2|7463.2|7478.7|7471.7|7478.7|7471.7|7468|7461|0
1696407900000|2023-10-04 08:25:00|7478.5|7471.5|7481|7474|7483|7476|7475|7468|0
1696408200000|2023-10-04 08:30:00|7480|7473|7480.5|7473.5|7484.5|7477.5|7475|7468|0
1696408500000|2023-10-04 08:35:00|7479.2|7472.2|7480.2|7473.2|7483|7476|7475.5|7468.5|0
1696408800000|2023-10-04 08:40:00|7481.2|7474.2|7483.7|7476.7|7487|7480|7481.2|7474.2|0
1696409100000|2023-10-04 08:45:00|7484.2|7477.2|7481.2|7474.2|7486|7479|7479.5|7472.5|0
1696409400000|2023-10-04 08:50:00|7481.5|7474.5|7474.7|7467.7|7481.7|7474.7|7474.2|7467.2|0
1696409700000|2023-10-04 08:55:00|7474.5|7467.5|7475.2|7468.2|7482.5|7475.5|7473|7466|0
1696410000000|2023-10-04 09:00:00|7476|7469|7470.5|7463.5|7476|7469|7469.5|7462.5|0
1696410300000|2023-10-04 09:05:00|7470|7463|7473.7|7466.7|7475.5|7468.5|7466|7459|0
1696410600000|2023-10-04 09:10:00|7472.7|7465.7|7470.5|7463.5|7473|7466|7467.7|7460.7|0
1696410900000|2023-10-04 09:15:00|7470.7|7463.7|7470.2|7463.2|7471.2|7464.2|7465|7458|0
1696411200000|2023-10-04 09:20:00|7470.5|7463.5|7469.2|7462.2|7470.5|7463.5|7463.2|7456.2|0
1696411500000|2023-10-04 09:25:00|7469|7462|7472.7|7465.7|7474|7467|7466.5|7459.5|0
1696411800000|2023-10-04 09:30:00|7472.5|7465.5|7479.5|7472.5|7480.7|7473.7|7471|7464|0
1696412100000|2023-10-04 09:35:00|7479.2|7472.2|7481.5|7474.5|7482.5|7475.5|7478.2|7471.2|0
1696412400000|2023-10-04 09:40:00|7481.2|7474.2|7480.7|7473.7|7483.2|7476.2|7478.7|7471.7|0
1696412700000|2023-10-04 09:45:00|7481|7474|7482.7|7475.7|7484|7477|7480.2|7473.2|0
1696413000000|2023-10-04 09:50:00|7483|7476|7488.2|7481.2|7489.5|7482.5|7482.2|7475.2|0
1696413300000|2023-10-04 09:55:00|7488.5|7481.5|7487|7480|7488.5|7481.5|7484|7477|0
1696413600000|2023-10-04 10:00:00|7487.5|7480.5|7489.5|7482.5|7490.2|7483.2|7486.2|7479.2|0
1696413900000|2023-10-04 10:05:00|7489.2|7482.2|7490.2|7483.2|7492|7485|7488|7481|0
1696414200000|2023-10-04 10:10:00|7490|7483|7490.5|7483.5|7492.5|7485.5|7487.5|7480.5|0
1696414500000|2023-10-04 10:15:00|7490|7483|7484.5|7477.5|7490|7483|7483|7476|0
1696414800000|2023-10-04 10:20:00|7484.2|7477.2|7481.5|7474.5|7485|7478|7480|7473|0
1696415100000|2023-10-04 10:25:00|7481.2|7474.2|7474.7|7467.7|7481.2|7474.2|7474.5|7467.5|0
1696415400000|2023-10-04 10:30:00|7474.5|7467.5|7475.2|7468.2|7477|7470|7470.5|7463.5|0
1696415700000|2023-10-04 10:35:00|7475|7468|7478.7|7471.7|7484|7477|7475|7468|0
1696416000000|2023-10-04 10:40:00|7478.5|7471.5|7479.9|7472.9|7480.7|7473.7|7475.2|7468.2|0
1696416300000|2023-10-04 10:45:00|7480.2|7473.2|7475.2|7468.2|7480.7|7473.7|7473.9|7466.9|0
1696416600000|2023-10-04 10:50:00|7474.7|7467.7|7466.4|7459.4|7474.7|7467.7|7466.2|7459.2|0
1696416900000|2023-10-04 10:55:00|7465.9|7458.9|7469.2|7462.2|7473.4|7466.4|7465.9|7458.9|0
1696417200000|2023-10-04 11:00:00|7468.7|7461.7|7462.2|7455.2|7470.9|7463.9|7460.7|7453.7|0
1696417500000|2023-10-04 11:05:00|7461.7|7454.7|7471.2|7464.2|7473.7|7466.7|7461.4|7454.4|0
1696417800000|2023-10-04 11:10:00|7470.7|7463.7|7475.7|7468.7|7477.2|7470.2|7467.9|7460.9|0
1696418100000|2023-10-04 11:15:00|7475.4|7468.4|7479.2|7472.2|7481.2|7474.2|7472.4|7465.4|0
1696418400000|2023-10-04 11:20:00|7479.4|7472.4|7474.9|7467.9|7479.4|7472.4|7474.7|7467.7|0
1696418700000|2023-10-04 11:25:00|7474.7|7467.7|7473.2|7466.2|7477.7|7470.7|7472.9|7465.9|0
1696419000000|2023-10-04 11:30:00|7473.4|7466.4|7475.2|7468.2|7479.4|7472.4|7472.4|7465.4|0
1696419300000|2023-10-04 11:35:00|7475.4|7468.4|7471.4|7464.4|7475.7|7468.7|7468.4|7461.4|0
1696419600000|2023-10-04 11:40:00|7471|7464|7471.3|7464.3|7472.3|7465.3|7466.3|7459.3|0
1696419900000|2023-10-04 11:45:00|7471.8|7464.8|7469.3|7462.3|7475.3|7468.3|7467.3|7460.3|0
1696420200000|2023-10-04 11:50:00|7470.3|7463.3|7473.3|7466.3|7477.3|7470.3|7469.8|7462.8|0
1696420500000|2023-10-04 11:55:00|7472.8|7465.8|7478.3|7471.3|7478.5|7471.5|7470.3|7463.3|0
1696420800000|2023-10-04 12:00:00|7478.5|7471.5|7474.5|7467.5|7479.8|7472.8|7474.3|7467.3|0
1696421100000|2023-10-04 12:05:00|7474.8|7467.8|7466|7459|7478.8|7471.8|7465.8|7458.8|0
1696421400000|2023-10-04 12:10:00|7465.8|7458.8|7467|7460|7468.5|7461.5|7464.5|7457.5|0
1696421700000|2023-10-04 12:15:00|7466.8|7459.8|7461.8|7454.8|7476.5|7469.5|7461.3|7454.3|0
1696422000000|2023-10-04 12:20:00|7462|7455|7460.8|7453.8|7464.5|7457.5|7455.3|7448.3|0
1696422300000|2023-10-04 12:25:00|7460.5|7453.5|7456.3|7449.3|7460.5|7453.5|7452|7445|0
1696422600000|2023-10-04 12:30:00|7455.8|7448.8|7465.5|7458.5|7465.8|7458.8|7453.8|7446.8|0
1696422900000|2023-10-04 12:35:00|7465.3|7458.3|7469.8|7462.8|7471.3|7464.3|7461.8|7454.8|0
1696423200000|2023-10-04 12:40:00|7470|7463|7469|7462|7473.3|7466.3|7466.3|7459.3|0
1696423500000|2023-10-04 12:45:00|7468.5|7461.5|7473.8|7466.8|7473.8|7466.8|7466.8|7459.8|0
1696423800000|2023-10-04 12:50:00|7473.3|7466.3|7465|7458|7473.8|7466.8|7460.8|7453.8|0
1696424100000|2023-10-04 12:55:00|7464.8|7457.8|7462.3|7455.3|7466.5|7459.5|7462.3|7455.3|0
1696424400000|2023-10-04 13:00:00|7462.8|7455.8|7464.3|7457.3|7465.8|7458.8|7460.3|7453.3|0
1696424700000|2023-10-04 13:05:00|7464.5|7457.5|7463.5|7456.5|7468.5|7461.5|7458.8|7451.8|0
1696425000000|2023-10-04 13:10:00|7463.3|7456.3|7460.5|7453.5|7465|7458|7458.8|7451.8|0
1696425300000|2023-10-04 13:15:00|7460.3|7453.3|7453|7446|7461|7454|7451.8|7444.8|0
1696425600000|2023-10-04 13:20:00|7453.3|7446.3|7454|7447|7455.3|7448.3|7451.5|7444.5|0
1696425900000|2023-10-04 13:25:00|7454.3|7447.3|7453.3|7446.3|7458.5|7451.5|7451.8|7444.8|0
1696426200000|2023-10-04 13:30:00|7452.3|7445.3|7449|7442|7454|7447|7443.8|7436.8|0
1696426500000|2023-10-04 13:35:00|7448.5|7441.5|7444.5|7437.5|7448.5|7441.5|7439|7432|0
1696426800000|2023-10-04 13:40:00|7443.8|7436.8|7435.5|7428.5|7447.3|7440.3|7435.3|7428.3|0
1696427100000|2023-10-04 13:45:00|7435.3|7428.3|7433.8|7426.8|7435.8|7428.8|7426.8|7419.8|0
1696427400000|2023-10-04 13:50:00|7433|7426|7431.8|7424.8|7437|7430|7428.8|7421.8|0
1696427700000|2023-10-04 13:55:00|7432.3|7425.3|7430.3|7423.3|7442.3|7435.3|7427.5|7420.5|0
1696428000000|2023-10-04 14:00:00|7430.5|7423.5|7421.8|7414.8|7435.5|7428.5|7420|7413|0
1696428300000|2023-10-04 14:05:00|7422|7415|7415.5|7408.5|7426.3|7419.3|7411.8|7404.8|0
1696428600000|2023-10-04 14:10:00|7416.9|7409.9|7416.4|7409.4|7421.7|7414.7|7410.9|7403.9|0
1696428900000|2023-10-04 14:15:00|7416.2|7409.2|7412.4|7405.4|7417.2|7410.2|7408.9|7401.9|0
1696429200000|2023-10-04 14:20:00|7412.2|7405.2|7409.7|7402.7|7413.9|7406.9|7403.4|7396.4|0
1696429500000|2023-10-04 14:25:00|7409.2|7402.2|7396.7|7389.7|7413.2|7406.2|7396.7|7389.7|0
1696429800000|2023-10-04 14:30:00|7398.2|7391.2|7410.2|7403.2|7410.9|7403.9|7397.7|7390.7|0
1696430100000|2023-10-04 14:35:00|7410.7|7403.7|7408.4|7401.4|7414.9|7407.9|7407.4|7400.4|0
1696430400000|2023-10-04 14:40:00|7407.7|7400.7|7400.9|7393.9|7413.9|7406.9|7400.9|7393.9|0
1696430700000|2023-10-04 14:45:00|7401.2|7394.2|7393.4|7386.4|7401.2|7394.2|7389.9|7382.9|0
1696431000000|2023-10-04 14:50:00|7393.2|7386.2|7395.2|7388.2|7400.2|7393.2|7393.2|7386.2|0
1696431300000|2023-10-04 14:55:00|7395.4|7388.4|7391.7|7384.7|7396.7|7389.7|7388.7|7381.7|0
1696431600000|2023-10-04 15:00:00|7391.9|7384.9|7390.4|7383.4|7393.2|7386.2|7387.2|7380.2|0
1696431900000|2023-10-04 15:05:00|7390.9|7383.9|7402.7|7395.7|7403.9|7396.9|7390.7|7383.7|0
1696432200000|2023-10-04 15:10:00|7402.9|7395.9|7404.2|7397.2|7409.2|7402.2|7401.2|7394.2|0
1696432500000|2023-10-04 15:15:00|7403.9|7396.9|7413.4|7406.4|7414.2|7407.2|7402.2|7395.2|0
1696432800000|2023-10-04 15:20:00|7413.2|7406.2|7409.9|7402.9|7413.9|7406.9|7407.9|7400.9|0
1696433100000|2023-10-04 15:25:00|7410.2|7403.2|7412.7|7405.7|7416.9|7409.9|7410.2|7403.2|0
1696433400000|2023-10-04 15:30:00|7412.2|7405.2|7414.9|7407.9|7417.2|7410.2|7409.2|7402.2|0
1696433700000|2023-10-04 15:35:00|7415.2|7408.2|7414.9|7407.9|7419.2|7412.2|7411.7|7404.7|0
1696434000000|2023-10-04 15:40:00|7414.7|7407.7|7417.7|7410.7|7417.9|7410.9|7410.2|7403.2|0
1696434300000|2023-10-04 15:45:00|7417.4|7410.4|7415.7|7408.7|7417.7|7410.7|7410.9|7403.9|0
1696434600000|2023-10-04 15:50:00|7415.4|7408.4|7419.7|7412.7|7420.4|7413.4|7411.7|7404.7|0
1696434900000|2023-10-04 15:55:00|7420.2|7413.2|7422.4|7415.4|7422.4|7415.4|7418.9|7411.9|0
1696435200000|2023-10-04 16:00:00|7422.9|7415.9|7416.7|7409.7|7422.9|7415.9|7415.9|7408.9|0
1696435500000|2023-10-04 16:05:00|7416.2|7409.2|7417.7|7410.7|7419.2|7412.2|7415.7|7408.7|0
1696435800000|2023-10-04 16:10:00|7417.9|7410.9|7417.9|7410.9|7422.7|7415.7|7415.7|7408.7|0
1696436100000|2023-10-04 16:15:00|7418.2|7411.2|7425.4|7418.4|7425.7|7418.7|7417.7|7410.7|0
1696436400000|2023-10-04 16:20:00|7425.7|7418.7|7421.9|7414.9|7426.4|7419.4|7421.7|7414.7|0
1696436700000|2023-10-04 16:25:00|7422.2|7415.2|7427.7|7420.7|7428.4|7421.4|7422.2|7415.2|0
1696437000000|2023-10-04 16:30:00|7427.9|7420.9|7429.4|7422.4|7431.2|7424.2|7425.4|7418.4|0
1696437300000|2023-10-04 16:35:00|7429.7|7422.7|7428.4|7421.4|7430.7|7423.7|7427.2|7420.2|0
1696437600000|2023-10-04 16:40:00|7428.7|7421.7|7426.9|7419.9|7430.7|7423.7|7425.9|7418.9|0
1696437900000|2023-10-04 16:45:00|7427.2|7420.2|7429.4|7422.4|7430.9|7423.9|7426.7|7419.7|0
1696438200000|2023-10-04 16:50:00|7429.2|7422.2|7426.4|7419.4|7430.7|7423.7|7425.9|7418.9|0
1696438500000|2023-10-04 16:55:00|7426.7|7419.7|7425.7|7418.7|7427.7|7420.7|7424.2|7417.2|0
1696438800000|2023-10-04 17:00:00|7425.2|7418.2|7421.7|7414.7|7425.9|7418.9|7421.4|7414.4|0
1696439100000|2023-10-04 17:05:00|7421.2|7414.2|7421.2|7414.2|7422.9|7415.9|7420.2|7413.2|0
1696439400000|2023-10-04 17:10:00|7420.7|7413.7|7420.4|7413.4|7422.2|7415.2|7419.9|7412.9|0
1696439700000|2023-10-04 17:15:00|7420.7|7413.7|7423.7|7416.7|7424.9|7417.9|7420.4|7413.4|0
1696440000000|2023-10-04 17:20:00|7424.2|7417.2|7422.2|7415.2|7426.2|7419.2|7420.7|7413.7|0
1696440300000|2023-10-04 17:25:00|7422.4|7415.4|7419.4|7412.4|7422.7|7415.7|7419.2|7412.2|0
1696440600000|2023-10-04 17:30:00|7419.2|7412.2|7418.7|7411.7|7420.2|7413.2|7416.2|7409.2|0
1696440900000|2023-10-04 17:35:00|7419.2|7412.2|7418.4|7411.4|7420.2|7413.2|7416.7|7409.7|0
1696441200000|2023-10-04 17:40:00|7418.2|7411.2|7417.7|7410.7|7418.2|7411.2|7415.2|7408.2|0
1696441500000|2023-10-04 17:45:00|7417.9|7410.9|7418.2|7411.2|7418.9|7411.9|7417.2|7410.2|0
1696441800000|2023-10-04 17:50:00|7417.7|7410.7|7413.2|7406.2|7418.2|7411.2|7412.4|7405.4|0
1696442100000|2023-10-04 17:55:00|7413.4|7406.4|7413.7|7406.7|7415.4|7408.4|7412.2|7405.2|0
1696442400000|2023-10-04 18:00:00|7413.9|7406.9|7414.4|7407.4|7414.4|7407.4|7411.4|7404.4|0
1696442700000|2023-10-04 18:05:00|7414.7|7407.7|7412.7|7405.7|7415.2|7408.2|7411.9|7404.9|0
1696443000000|2023-10-04 18:10:00|7412.9|7405.9|7414.4|7407.4|7415.7|7408.7|7411.7|7404.7|0
1696443300000|2023-10-04 18:15:00|7414.7|7407.7|7415.2|7408.2|7416.2|7409.2|7413.4|7406.4|0
1696443600000|2023-10-04 18:20:00|7415.7|7408.7|7405.7|7398.7|7415.7|7408.7|7404.2|7397.2|0
1696443900000|2023-10-04 18:25:00|7405.2|7398.2|7411.2|7404.2|7414.9|7407.9|7405.2|7398.2|0
1696444200000|2023-10-04 18:30:00|7411.7|7404.7|7410.9|7403.9|7413.9|7406.9|7410.2|7403.2|0
1696444500000|2023-10-04 18:35:00|7410.7|7403.7|7413.7|7406.7|7413.9|7406.9|7409.9|7402.9|0
1696444800000|2023-10-04 18:40:00|7413.2|7406.2|7416.7|7409.7|7417.2|7410.2|7413.2|7406.2|0
1696445100000|2023-10-04 18:45:00|7416.4|7409.4|7415.9|7408.9|7418.4|7411.4|7415.9|7408.9|0
1696445400000|2023-10-04 18:50:00|7415.7|7408.7|7414.7|7407.7|7417.2|7410.2|7414.2|7407.2|0
1696445700000|2023-10-04 18:55:00|7414.4|7407.4|7416.9|7409.9|7417.9|7410.9|7414.4|7407.4|0
1696446000000|2023-10-04 19:00:00|7417.4|7410.4|7417.4|7410.4|7419.7|7412.7|7416.4|7409.4|0
1696446300000|2023-10-04 19:05:00|7417.7|7410.7|7420.2|7413.2|7420.7|7413.7|7416.4|7409.4|0
1696446600000|2023-10-04 19:10:00|7420.4|7413.4|7423.7|7416.7|7424.7|7417.7|7419.9|7412.9|0
1696446900000|2023-10-04 19:15:00|7423.4|7416.4|7428.2|7421.2|7430.2|7423.2|7423.2|7416.2|0
1696447200000|2023-10-04 19:20:00|7427.9|7420.9|7428.2|7421.2|7428.7|7421.7|7425.7|7418.7|0
1696447500000|2023-10-04 19:25:00|7427.7|7420.7|7426.9|7419.9|7428.7|7421.7|7425.9|7418.9|0
1696447800000|2023-10-04 19:30:00|7427.2|7420.2|7430.2|7423.2|7430.2|7423.2|7426.4|7419.4|0
1696448100000|2023-10-04 19:35:00|7429.9|7422.9|7429.7|7422.7|7434.7|7427.7|7429.7|7422.7|0
1696448400000|2023-10-04 19:40:00|7430.2|7423.2|7429.9|7422.9|7432.4|7425.4|7429.7|7422.7|0
1696448700000|2023-10-04 19:45:00|7429.7|7422.7|7427.2|7420.2|7431.4|7424.4|7427.2|7420.2|0
1696449000000|2023-10-04 19:50:00|7425.7|7418.7|7429.7|7422.7|7430.2|7423.2|7422.4|7415.4|0
1696449300000|2023-10-04 19:55:00|7429.2|7422.2|7430|7423|7432.2|7425.2|7428.7|7421.7|0
1696449600000|2023-10-04 20:00:00|7430.8|7423.8|7426.4|7419.4|7430.8|7423.8|7424.8|7417.8|0
1696449900000|2023-10-04 20:05:00|7426.3|7419.3|7428.2|7421.2|7428.5|7421.5|7425.7|7418.7|0
1696450200000|2023-10-04 20:10:00|7428.1|7421.1|7426.1|7419.1|7428.2|7421.2|7426.1|7419.1|0
1696450500000|2023-10-04 20:15:00|7425.9|7418.9|7426.4|7419.4|7426.7|7419.7|7425.1|7418.1|0
1696450800000|2023-10-04 20:20:00|7426.3|7419.3|7427.3|7420.3|7428.3|7421.3|7425.8|7418.8|0
1696451100000|2023-10-04 20:25:00|7427.4|7420.4|7427.1|7420.1|7427.7|7420.7|7427|7420|0
1696451400000|2023-10-04 20:30:00|7427|7420|7425.4|7418.4|7427|7420|7425.4|7418.4|0
1696451700000|2023-10-04 20:35:00|7425.3|7418.3|7425.2|7418.2|7425.5|7418.5|7424.6|7417.6|0
1696452000000|2023-10-04 20:40:00|7425.5|7418.5|7424.9|7417.9|7425.8|7418.8|7424.7|7417.7|0
1696452300000|2023-10-04 20:45:00|7424.8|7417.8|7425.1|7418.1|7426.8|7419.8|7424.7|7417.7|0
1696452600000|2023-10-04 20:50:00|7424.9|7417.9|7425|7418|7425.6|7418.6|7424.9|7417.9|0
1696452900000|2023-10-04 20:55:00|7424.9|7417.9|7424.1|7417.1|7424.9|7417.9|7423.8|7416.8|0
1696453200000|2023-10-04 21:00:00|7424.3|7417.3|7423.2|7416.2|7424.4|7417.4|7423.1|7416.1|0
1696453500000|2023-10-04 21:05:00|7423.1|7416.1|7423.2|7416.2|7423.2|7416.2|7423.1|7416.1|0
1696453800000|2023-10-04 21:10:00|7423.3|7416.3|7422.8|7415.8|7423.4|7416.4|7422.6|7415.6|0
1696454100000|2023-10-04 21:15:00|7423|7416|7423.5|7416.5|7423.9|7416.9|7423|7416|0
1696454400000|2023-10-04 21:20:00|7423.4|7416.4|7426|7419|7426|7419|7423.4|7416.4|0
1696454700000|2023-10-04 21:25:00|7426.1|7419.1|7426.3|7419.3|7426.5|7419.5|7426.1|7419.1|0
1696455000000|2023-10-04 21:30:00|7427.8|7420.8|7427.8|7420.8|7428.1|7421.1|7427.8|7420.8|0
1696455300000|2023-10-04 21:35:00|7427.7|7420.7|7427.7|7420.7|7427.8|7420.8|7427.6|7420.6|0
1696455600000|2023-10-04 21:40:00|7427.8|7420.8|7427.8|7420.8|7427.8|7420.8|7427.8|7420.8|0
1696455900000|2023-10-04 21:45:00|7427.7|7420.7|7427.7|7420.7|7427.9|7420.9|7427.6|7420.6|0
1696456200000|2023-10-04 21:50:00|7427.8|7420.8|7427.2|7420.2|7427.8|7420.8|7427|7420|0
1696456500000|2023-10-04 21:55:00|7427.3|7420.3|7427.8|7420.8|7427.8|7420.8|7426.9|7419.9|0
1696456800000|2023-10-04 22:00:00|7427.7|7420.7|7425.7|7418.7|7428.4|7421.4|7424.9|7417.9|0
1696457100000|2023-10-04 22:05:00|7425.8|7418.8|7425.3|7418.3|7426.2|7419.2|7425.3|7418.3|0
1696457400000|2023-10-04 22:10:00|7425.4|7418.4|7425.7|7418.7|7426.6|7419.6|7425.3|7418.3|0
1696457700000|2023-10-04 22:15:00|7425.8|7418.8|7425.9|7418.9|7426.9|7419.9|7425.8|7418.8|0
1696458000000|2023-10-04 22:20:00|7426.1|7419.1|7426.5|7419.5|7427.8|7420.8|7426|7419|0
1696458300000|2023-10-04 22:25:00|7426.4|7419.4|7425.9|7418.9|7426.4|7419.4|7425.6|7418.6|0
1696458600000|2023-10-04 22:30:00|7426|7419|7426.9|7419.9|7427.3|7420.3|7425.9|7418.9|0
1696458900000|2023-10-04 22:35:00|7427|7420|7428.4|7421.4|7428.7|7421.7|7427|7420|0
1696459200000|2023-10-04 22:40:00|7428.3|7421.3|7427.3|7420.3|7428.6|7421.6|7427.1|7420.1|0
1696459500000|2023-10-04 22:45:00|7427.1|7420.1|7428|7421|7428|7421|7426.5|7419.5|0
1696459800000|2023-10-04 22:50:00|7427.9|7420.9|7427.2|7420.2|7427.9|7420.9|7426.5|7419.5|0
1696460100000|2023-10-04 22:55:00|7427.1|7420.1|7426.6|7419.6|7427.1|7420.1|7426.3|7419.3|0
1696460400000|2023-10-04 23:00:00|7426.7|7419.7|7427.5|7420.5|7427.5|7420.5|7426.7|7419.7|0
1696460700000|2023-10-04 23:05:00|7427.4|7420.4|7427.4|7420.4|7427.8|7420.8|7427.1|7420.1|0
1696461000000|2023-10-04 23:10:00|7427.5|7420.5|7427.4|7420.4|7428|7421|7427.4|7420.4|0
1696461300000|2023-10-04 23:15:00|7427.5|7420.5|7426.3|7419.3|7427.8|7420.8|7425.5|7418.5|0
1696461600000|2023-10-04 23:20:00|7426.4|7419.4|7426.2|7419.2|7426.6|7419.6|7425.9|7418.9|0
1696461900000|2023-10-04 23:25:00|7426.1|7419.1|7426.7|7419.7|7427.1|7420.1|7425.6|7418.6|0
1696462200000|2023-10-04 23:30:00|7426.6|7419.6|7426.2|7419.2|7427.1|7420.1|7426.2|7419.2|0
1696462500000|2023-10-04 23:35:00|7426.3|7419.3|7425.6|7418.6|7426.8|7419.8|7425|7418|0
1696462800000|2023-10-04 23:40:00|7425.7|7418.7|7425.7|7418.7|7426.2|7419.2|7425.6|7418.6|0
1696463100000|2023-10-04 23:45:00|7425.9|7418.9|7425.9|7418.9|7426.8|7419.8|7425.6|7418.6|0
1696463400000|2023-10-04 23:50:00|7426|7419|7427.6|7420.6|7427.8|7420.8|7425.9|7418.9|0
1696463700000|2023-10-04 23:55:00|7427.5|7420.5|7429.9|7422.9|7429.9|7422.9|7426.9|7419.9|0
1696464000000|2023-10-05 00:00:00|7429.8|7422.8|7423.7|7416.7|7429.8|7422.8|7421.9|7414.9|0
1696464300000|2023-10-05 00:05:00|7423.4|7416.4|7418.9|7411.9|7423.4|7416.4|7418.9|7411.9|0
1696464600000|2023-10-05 00:10:00|7419.2|7412.2|7419.7|7412.7|7421.9|7414.9|7418.9|7411.9|0
1696464900000|2023-10-05 00:15:00|7419.4|7412.4|7421.2|7414.2|7422.9|7415.9|7417.9|7410.9|0
1696465200000|2023-10-05 00:20:00|7420.4|7413.4|7418.7|7411.7|7420.4|7413.4|7417.4|7410.4|0
1696465500000|2023-10-05 00:25:00|7418.4|7411.4|7415.4|7408.4|7418.9|7411.9|7413.7|7406.7|0
1696465800000|2023-10-05 00:30:00|7415.7|7408.7|7422.2|7415.2|7422.2|7415.2|7415.7|7408.7|0
1696466100000|2023-10-05 00:35:00|7422.4|7415.4|7422.7|7415.7|7426.7|7419.7|7421.9|7414.9|0
1696466400000|2023-10-05 00:40:00|7422.9|7415.9|7425.7|7418.7|7425.7|7418.7|7422.7|7415.7|0
1696466700000|2023-10-05 00:45:00|7425.9|7418.9|7428.2|7421.2|7429.4|7422.4|7425.9|7418.9|0
1696467000000|2023-10-05 00:50:00|7427.9|7420.9|7428.7|7421.7|7428.9|7421.9|7426.9|7419.9|0
1696467300000|2023-10-05 00:55:00|7428.9|7421.9|7432.2|7425.2|7432.7|7425.7|7428.7|7421.7|0
1696467600000|2023-10-05 01:00:00|7432.4|7425.4|7432.9|7425.9|7433.7|7426.7|7430.9|7423.9|0
1696467900000|2023-10-05 01:05:00|7432.7|7425.7|7433.4|7426.4|7434.9|7427.9|7431.7|7424.7|0
1696468200000|2023-10-05 01:10:00|7433.2|7426.2|7436.9|7429.9|7437.2|7430.2|7433.2|7426.2|0
1696468500000|2023-10-05 01:15:00|7436.4|7429.4|7440.2|7433.2|7440.9|7433.9|7436.4|7429.4|0
1696468800000|2023-10-05 01:20:00|7440.4|7433.4|7439.4|7432.4|7442.7|7435.7|7437.9|7430.9|0
1696469100000|2023-10-05 01:25:00|7439.7|7432.7|7437.9|7430.9|7441.2|7434.2|7437.9|7430.9|0
1696469400000|2023-10-05 01:30:00|7437.4|7430.4|7439.4|7432.4|7440.4|7433.4|7434.9|7427.9|0
1696469700000|2023-10-05 01:35:00|7440.2|7433.2|7438.9|7431.9|7441.2|7434.2|7438.2|7431.2|0
1696470000000|2023-10-05 01:40:00|7439.4|7432.4|7440.9|7433.9|7441.2|7434.2|7438.2|7431.2|0
1696470300000|2023-10-05 01:45:00|7441.4|7434.4|7442.4|7435.4|7442.4|7435.4|7439.4|7432.4|0
1696470600000|2023-10-05 01:50:00|7442.7|7435.7|7446.7|7439.7|7446.7|7439.7|7440.9|7433.9|0
1696470900000|2023-10-05 01:55:00|7446.4|7439.4|7448.2|7441.2|7448.9|7441.9|7445.9|7438.9|0
1696471200000|2023-10-05 02:00:00|7448.9|7441.9|7445.9|7438.9|7448.9|7441.9|7445.7|7438.7|0
1696471500000|2023-10-05 02:05:00|7445.7|7438.7|7442.4|7435.4|7445.7|7438.7|7441.9|7434.9|0
1696471800000|2023-10-05 02:10:00|7442.7|7435.7|7444.9|7437.9|7445.4|7438.4|7442.7|7435.7|0
1696472100000|2023-10-05 02:15:00|7445.4|7438.4|7447.7|7440.7|7448.7|7441.7|7445.2|7438.2|0
1696472400000|2023-10-05 02:20:00|7447.9|7440.9|7448.2|7441.2|7448.7|7441.7|7446.4|7439.4|0
1696472700000|2023-10-05 02:25:00|7447.7|7440.7|7447.7|7440.7|7449.4|7442.4|7446.9|7439.9|0
1696473000000|2023-10-05 02:30:00|7447.9|7440.9|7445.4|7438.4|7447.9|7440.9|7444.9|7437.9|0
1696473300000|2023-10-05 02:35:00|7445.2|7438.2|7444.4|7437.4|7445.9|7438.9|7444.2|7437.2|0
1696473600000|2023-10-05 02:40:00|7444.2|7437.2|7443.4|7436.4|7444.2|7437.2|7443.2|7436.2|0
1696473900000|2023-10-05 02:45:00|7443.7|7436.7|7443.7|7436.7|7445.9|7438.9|7443.7|7436.7|0
1696474200000|2023-10-05 02:50:00|7443.2|7436.2|7445.4|7438.4|7445.7|7438.7|7442.9|7435.9|0
1696474500000|2023-10-05 02:55:00|7444.7|7437.7|7444.9|7437.9|7446.2|7439.2|7444.2|7437.2|0
1696474800000|2023-10-05 03:00:00|7445.2|7438.2|7446.7|7439.7|7446.7|7439.7|7445.2|7438.2|0
1696475100000|2023-10-05 03:05:00|7446.4|7439.4|7446.4|7439.4|7447.2|7440.2|7445.9|7438.9|0
1696475400000|2023-10-05 03:10:00|7446.2|7439.2|7452.4|7445.4|7452.4|7445.4|7446.2|7439.2|0
1696475700000|2023-10-05 03:15:00|7452.2|7445.2|7449.9|7442.9|7452.4|7445.4|7449.2|7442.2|0
1696476000000|2023-10-05 03:20:00|7449.7|7442.7|7448.9|7441.9|7450.2|7443.2|7448.2|7441.2|0
1696476300000|2023-10-05 03:25:00|7448.7|7441.7|7449.7|7442.7|7451.2|7444.2|7448.7|7441.7|0
1696476600000|2023-10-05 03:30:00|7449.9|7442.9|7452.4|7445.4|7453.7|7446.7|7449.9|7442.9|0
1696476900000|2023-10-05 03:35:00|7452.7|7445.7|7452.4|7445.4|7453.4|7446.4|7452.2|7445.2|0
1696477200000|2023-10-05 03:40:00|7452.2|7445.2|7452.9|7445.9|7453.2|7446.2|7451.9|7444.9|0
1696477500000|2023-10-05 03:45:00|7452.7|7445.7|7452.7|7445.7|7453.4|7446.4|7452.4|7445.4|0
1696477800000|2023-10-05 03:50:00|7452.9|7445.9|7453.4|7446.4|7453.4|7446.4|7452.7|7445.7|0
1696478100000|2023-10-05 03:55:00|7452.9|7445.9|7452.9|7445.9|7453.4|7446.4|7451.9|7444.9|0
1696478400000|2023-10-05 04:00:00|7452.7|7445.7|7451.9|7444.9|7452.9|7445.9|7450.9|7443.9|0
1696478700000|2023-10-05 04:05:00|7452.2|7445.2|7451.9|7444.9|7452.9|7445.9|7451.4|7444.4|0
1696479000000|2023-10-05 04:10:00|7452.2|7445.2|7451.9|7444.9|7452.9|7445.9|7451.7|7444.7|0
1696479300000|2023-10-05 04:15:00|7452.2|7445.2|7451.4|7444.4|7452.2|7445.2|7448.4|7441.4|0
1696479600000|2023-10-05 04:20:00|7451.9|7444.9|7449.4|7442.4|7452.4|7445.4|7449.2|7442.2|0
1696479900000|2023-10-05 04:25:00|7449.2|7442.2|7448.9|7441.9|7449.4|7442.4|7447.2|7440.2|0
1696480200000|2023-10-05 04:30:00|7449.2|7442.2|7448.9|7441.9|7449.4|7442.4|7448.7|7441.7|0
1696480500000|2023-10-05 04:35:00|7449.2|7442.2|7449.2|7442.2|7449.4|7442.4|7448.7|7441.7|0
1696480800000|2023-10-05 04:40:00|7448.9|7441.9|7448.4|7441.4|7449.4|7442.4|7448.4|7441.4|0
1696481100000|2023-10-05 04:45:00|7448.7|7441.7|7447.7|7440.7|7448.9|7441.9|7447.7|7440.7|0
1696481400000|2023-10-05 04:50:00|7447.2|7440.2|7449.4|7442.4|7449.4|7442.4|7447.2|7440.2|0
1696481700000|2023-10-05 04:55:00|7449.2|7442.2|7448.9|7441.9|7449.2|7442.2|7448.2|7441.2|0
1696482000000|2023-10-05 05:00:00|7448.7|7441.7|7444.9|7437.9|7448.9|7441.9|7444.4|7437.4|0
1696482300000|2023-10-05 05:05:00|7445.2|7438.2|7442.4|7435.4|7445.2|7438.2|7442.4|7435.4|0
1696482600000|2023-10-05 05:10:00|7442.7|7435.7|7443.4|7436.4|7444.4|7437.4|7441.9|7434.9|0
1696482900000|2023-10-05 05:15:00|7443.7|7436.7|7443.9|7436.9|7445.2|7438.2|7443.7|7436.7|0
1696483200000|2023-10-05 05:20:00|7444.2|7437.2|7444.7|7437.7|7444.9|7437.9|7442.9|7435.9|0
1696483500000|2023-10-05 05:25:00|7445.4|7438.4|7444.7|7437.7|7445.9|7438.9|7443.7|7436.7|0
1696483800000|2023-10-05 05:30:00|7444.4|7437.4|7441.9|7434.9|7444.9|7437.9|7439.4|7432.4|0
1696484100000|2023-10-05 05:35:00|7442.2|7435.2|7445.9|7438.9|7445.9|7438.9|7441.9|7434.9|0
1696484400000|2023-10-05 05:40:00|7445.7|7438.7|7440.7|7433.7|7445.9|7438.9|7440.2|7433.2|0
1696484700000|2023-10-05 05:45:00|7440.4|7433.4|7441.7|7434.7|7442.2|7435.2|7438.9|7431.9|0
1696485000000|2023-10-05 05:50:00|7441.9|7434.9|7440.9|7433.9|7443.2|7436.2|7440.7|7433.7|0
1696485300000|2023-10-05 05:55:00|7440.7|7433.7|7444.2|7437.2|7444.9|7437.9|7440.7|7433.7|0
1696485600000|2023-10-05 06:00:00|7444.4|7437.4|7435.7|7428.7|7444.7|7437.7|7435.4|7428.4|0
1696485900000|2023-10-05 06:05:00|7435.2|7428.2|7438.4|7431.4|7441.9|7434.9|7435.2|7428.2|0
1696486200000|2023-10-05 06:10:00|7438.7|7431.7|7432.9|7425.9|7440.2|7433.2|7432.9|7425.9|0
1696486500000|2023-10-05 06:15:00|7433.2|7426.2|7434.4|7427.4|7436.7|7429.7|7432.9|7425.9|0
1696486800000|2023-10-05 06:20:00|7434.2|7427.2|7430.9|7423.9|7435.7|7428.7|7430.9|7423.9|0
1696487100000|2023-10-05 06:25:00|7431.2|7424.2|7434.7|7427.7|7435.2|7428.2|7429.7|7422.7|0
1696487400000|2023-10-05 06:30:00|7435.2|7428.2|7441.7|7434.7|7442.2|7435.2|7435.2|7428.2|0
1696487700000|2023-10-05 06:35:00|7442.2|7435.2|7443.2|7436.2|7443.9|7436.9|7440.7|7433.7|0
1696488000000|2023-10-05 06:40:00|7443.7|7436.7|7448.2|7441.2|7449.7|7442.7|7443.7|7436.7|0
1696488300000|2023-10-05 06:45:00|7447.9|7440.9|7442.2|7435.2|7447.9|7440.9|7440.7|7433.7|0
1696488600000|2023-10-05 06:50:00|7442.7|7435.7|7433.4|7426.4|7442.7|7435.7|7433.4|7426.4|0
1696488900000|2023-10-05 06:55:00|7433.2|7426.2|7432.7|7425.7|7435.7|7428.7|7431.7|7424.7|0
1696489200000|2023-10-05 07:00:00|7433.9|7426.9|7421.4|7414.4|7433.9|7426.9|7417.2|7410.2|0
1696489500000|2023-10-05 07:05:00|7421.7|7414.7|7416.7|7409.7|7427.7|7420.7|7413.7|7406.7|0
1696489800000|2023-10-05 07:10:00|7416.9|7409.9|7423.2|7416.2|7429.2|7422.2|7415.4|7408.4|0
1696490100000|2023-10-05 07:15:00|7423.7|7416.7|7428.4|7421.4|7435.7|7428.7|7422.2|7415.2|0
1696490400000|2023-10-05 07:20:00|7430.4|7423.4|7419.2|7412.2|7430.9|7423.9|7418.7|7411.7|0
1696490700000|2023-10-05 07:25:00|7419.4|7412.4|7423.2|7416.2|7430.9|7423.9|7418.2|7411.2|0
1696491000000|2023-10-05 07:30:00|7422.9|7415.9|7409.4|7402.4|7424.9|7417.9|7409.2|7402.2|0
1696491300000|2023-10-05 07:35:00|7409.2|7402.2|7415.2|7408.2|7419.2|7412.2|7408.2|7401.2|0
1696491600000|2023-10-05 07:40:00|7414.2|7407.2|7412.7|7405.7|7421.7|7414.7|7410.4|7403.4|0
1696491900000|2023-10-05 07:45:00|7412.4|7405.4|7414.4|7407.4|7414.7|7407.7|7410.2|7403.2|0
1696492200000|2023-10-05 07:50:00|7414.2|7407.2|7423.8|7416.8|7424.3|7417.3|7413.9|7406.9|0
1696492500000|2023-10-05 07:55:00|7424|7417|7428.8|7421.8|7429.3|7422.3|7422.3|7415.3|0
1696492800000|2023-10-05 08:00:00|7428.5|7421.5|7436.8|7429.8|7439.5|7432.5|7427.3|7420.3|0
1696493100000|2023-10-05 08:05:00|7436.3|7429.3|7440.3|7433.3|7440.3|7433.3|7431.8|7424.8|0
1696493400000|2023-10-05 08:10:00|7440.8|7433.8|7445|7438|7446.8|7439.8|7436.8|7429.8|0
1696493700000|2023-10-05 08:15:00|7445.3|7438.3|7449.3|7442.3|7450.3|7443.3|7440.8|7433.8|0
1696494000000|2023-10-05 08:20:00|7449.5|7442.5|7453.3|7446.3|7453.8|7446.8|7447.5|7440.5|0
1696494300000|2023-10-05 08:25:00|7453.5|7446.5|7449.5|7442.5|7453.8|7446.8|7446.5|7439.5|0
1696494600000|2023-10-05 08:30:00|7449.8|7442.8|7450.3|7443.3|7456.8|7449.8|7449.8|7442.8|0
1696494900000|2023-10-05 08:35:00|7450|7443|7445.8|7438.8|7450.3|7443.3|7443.5|7436.5|0
1696495200000|2023-10-05 08:40:00|7446|7439|7438.8|7431.8|7448.5|7441.5|7437.8|7430.8|0
1696495500000|2023-10-05 08:45:00|7439.3|7432.3|7432.5|7425.5|7441.8|7434.8|7432.5|7425.5|0
1696495800000|2023-10-05 08:50:00|7432.3|7425.3|7427.3|7420.3|7433|7426|7426.3|7419.3|0
1696496100000|2023-10-05 08:55:00|7427.5|7420.5|7418.5|7411.5|7427.8|7420.8|7417.8|7410.8|0
1696496400000|2023-10-05 09:00:00|7418.3|7411.3|7415.5|7408.5|7419.3|7412.3|7414|7407|0
1696496700000|2023-10-05 09:05:00|7415.8|7408.8|7422.3|7415.3|7422.8|7415.8|7412.5|7405.5|0
1696497000000|2023-10-05 09:10:00|7422|7415|7418.5|7411.5|7426|7419|7418.3|7411.3|0
1696497300000|2023-10-05 09:15:00|7418.8|7411.8|7416|7409|7419.5|7412.5|7414.8|7407.8|0
1696497600000|2023-10-05 09:20:00|7416.3|7409.3|7418.5|7411.5|7421.5|7414.5|7415.3|7408.3|0
1696497900000|2023-10-05 09:25:00|7418.8|7411.8|7421.5|7414.5|7422.8|7415.8|7418.3|7411.3|0
1696498200000|2023-10-05 09:30:00|7421.3|7414.3|7425.3|7418.3|7427.5|7420.5|7419|7412|0
1696498500000|2023-10-05 09:35:00|7425.5|7418.5|7428.3|7421.3|7428.3|7421.3|7424.8|7417.8|0
1696498800000|2023-10-05 09:40:00|7428|7421|7428.8|7421.8|7429.3|7422.3|7424.8|7417.8|0
1696499100000|2023-10-05 09:45:00|7429|7422|7427.5|7420.5|7430.3|7423.3|7425.3|7418.3|0
1696499400000|2023-10-05 09:50:00|7427.3|7420.3|7433.8|7426.8|7435.5|7428.5|7427|7420|0
1696499700000|2023-10-05 09:55:00|7434|7427|7438|7431|7438.5|7431.5|7433.8|7426.8|0
1696500000000|2023-10-05 10:00:00|7438.3|7431.3|7442.3|7435.3|7443|7436|7436.3|7429.3|0
1696500300000|2023-10-05 10:05:00|7442|7435|7439.8|7432.8|7442.3|7435.3|7434.8|7427.8|0
1696500600000|2023-10-05 10:10:00|7440.3|7433.3|7449.3|7442.3|7449.5|7442.5|7440.3|7433.3|0
1696500900000|2023-10-05 10:15:00|7449|7442|7445.3|7438.3|7449.5|7442.5|7443.8|7436.8|0
1696501200000|2023-10-05 10:20:00|7444.8|7437.8|7449.8|7442.8|7451.8|7444.8|7442.8|7435.8|0
1696501500000|2023-10-05 10:25:00|7450|7443|7451.3|7444.3|7452.3|7445.3|7448.3|7441.3|0
1696501800000|2023-10-05 10:30:00|7451.5|7444.5|7455|7448|7456|7449|7450.5|7443.5|0
1696502100000|2023-10-05 10:35:00|7455.3|7448.3|7457.3|7450.3|7460.3|7453.3|7453.3|7446.3|0
1696502400000|2023-10-05 10:40:00|7457.5|7450.5|7455.5|7448.5|7459|7452|7453.3|7446.3|0
1696502700000|2023-10-05 10:45:00|7455.3|7448.3|7447|7440|7456.8|7449.8|7446.8|7439.8|0
1696503000000|2023-10-05 10:50:00|7446.8|7439.8|7447.8|7440.8|7449|7442|7444.8|7437.8|0
1696503300000|2023-10-05 10:55:00|7447.5|7440.5|7449|7442|7452.8|7445.8|7447.5|7440.5|0
1696503600000|2023-10-05 11:00:00|7449.3|7442.3|7447.3|7440.3|7452.3|7445.3|7446.3|7439.3|0
1696503900000|2023-10-05 11:05:00|7446.8|7439.8|7445.3|7438.3|7449.3|7442.3|7444.3|7437.3|0
1696504200000|2023-10-05 11:10:00|7445|7438|7447.8|7440.8|7449.8|7442.8|7444.5|7437.5|0
1696504500000|2023-10-05 11:15:00|7447.3|7440.3|7445.8|7438.8|7449.8|7442.8|7445.3|7438.3|0
1696504800000|2023-10-05 11:20:00|7446.3|7439.3|7455.3|7448.3|7455.3|7448.3|7446|7439|0
1696505100000|2023-10-05 11:25:00|7454.8|7447.8|7457.5|7450.5|7460.8|7453.8|7454.8|7447.8|0
1696505400000|2023-10-05 11:30:00|7457.8|7450.8|7456.8|7449.8|7460.5|7453.5|7456.8|7449.8|0
1696505700000|2023-10-05 11:35:00|7456.3|7449.3|7460.8|7453.8|7461.8|7454.8|7455|7448|0
1696506000000|2023-10-05 11:40:00|7460.3|7453.3|7462.8|7455.8|7465.3|7458.3|7460|7453|0
1696506300000|2023-10-05 11:45:00|7463|7456|7461.3|7454.3|7463|7456|7459.8|7452.8|0
1696506600000|2023-10-05 11:50:00|7460.8|7453.8|7458.8|7451.8|7460.8|7453.8|7456.3|7449.3|0
1696506900000|2023-10-05 11:55:00|7459|7452|7461.3|7454.3|7461.8|7454.8|7458.3|7451.3|0
1696507200000|2023-10-05 12:00:00|7460.8|7453.8|7468.3|7461.3|7469.3|7462.3|7460.8|7453.8|0
1696507500000|2023-10-05 12:05:00|7467.8|7460.8|7461|7454|7468.3|7461.3|7458|7451|0
1696507800000|2023-10-05 12:10:00|7460.8|7453.8|7459.3|7452.3|7461.8|7454.8|7458|7451|0
1696508100000|2023-10-05 12:15:00|7458.8|7451.8|7466|7459|7468.3|7461.3|7458.8|7451.8|0
1696508400000|2023-10-05 12:20:00|7466.3|7459.3|7466.3|7459.3|7470|7463|7465.8|7458.8|0
1696508700000|2023-10-05 12:25:00|7465.3|7458.3|7465.8|7458.8|7467.8|7460.8|7463|7456|0
1696509000000|2023-10-05 12:30:00|7465.5|7458.5|7458.3|7451.3|7467|7460|7457.8|7450.8|0
1696509300000|2023-10-05 12:35:00|7458|7451|7460.3|7453.3|7461.8|7454.8|7453|7446|0
1696509600000|2023-10-05 12:40:00|7460|7453|7456|7449|7460.8|7453.8|7453|7446|0
1696509900000|2023-10-05 12:45:00|7455.8|7448.8|7457.3|7450.3|7461.3|7454.3|7454.8|7447.8|0
1696510200000|2023-10-05 12:50:00|7457.5|7450.5|7453|7446|7457.5|7450.5|7452.8|7445.8|0
1696510500000|2023-10-05 12:55:00|7453.3|7446.3|7455.5|7448.5|7458.5|7451.5|7452.3|7445.3|0
1696510800000|2023-10-05 13:00:00|7455.3|7448.3|7454.5|7447.5|7463.5|7456.5|7454|7447|0
1696511100000|2023-10-05 13:05:00|7454|7447|7459.8|7452.8|7460|7453|7453|7446|0
1696511400000|2023-10-05 13:10:00|7460.3|7453.3|7456.8|7449.8|7461.8|7454.8|7456|7449|0
1696511700000|2023-10-05 13:15:00|7457|7450|7461|7454|7461.8|7454.8|7454|7447|0
1696512000000|2023-10-05 13:20:00|7460.8|7453.8|7456.5|7449.5|7461.8|7454.8|7456.3|7449.3|0
1696512300000|2023-10-05 13:25:00|7456.3|7449.3|7456.8|7449.8|7465.3|7458.3|7454.5|7447.5|0
1696512600000|2023-10-05 13:30:00|7456.5|7449.5|7474.5|7467.5|7476.8|7469.8|7454.8|7447.8|0
1696512900000|2023-10-05 13:35:00|7474.3|7467.3|7467.3|7460.3|7481.5|7474.5|7467.3|7460.3|0
1696513200000|2023-10-05 13:40:00|7467|7460|7467.8|7460.8|7470|7463|7463.8|7456.8|0
1696513500000|2023-10-05 13:45:00|7467.3|7460.3|7474|7467|7474.8|7467.8|7465.8|7458.8|0
1696513800000|2023-10-05 13:50:00|7474.5|7467.5|7480.3|7473.3|7480.3|7473.3|7474|7467|0
1696514100000|2023-10-05 13:55:00|7480.8|7473.8|7492|7485|7492|7485|7480|7473|0
1696514400000|2023-10-05 14:00:00|7492.5|7485.5|7486|7479|7492.5|7485.5|7482|7475|0
1696514700000|2023-10-05 14:05:00|7486.5|7479.5|7485.5|7478.5|7487|7480|7480|7473|0
1696515000000|2023-10-05 14:10:00|7484.9|7477.9|7483.1|7476.1|7485.6|7478.6|7476.9|7469.9|0
1696515300000|2023-10-05 14:15:00|7482.6|7475.6|7485.9|7478.9|7486.9|7479.9|7478.1|7471.1|0
1696515600000|2023-10-05 14:20:00|7486.4|7479.4|7476.9|7469.9|7486.6|7479.6|7476.9|7469.9|0
1696515900000|2023-10-05 14:25:00|7476.6|7469.6|7485.9|7478.9|7489.4|7482.4|7476.1|7469.1|0
1696516200000|2023-10-05 14:30:00|7485.6|7478.6|7482.9|7475.9|7487.4|7480.4|7481.1|7474.1|0
1696516500000|2023-10-05 14:35:00|7483.4|7476.4|7468.9|7461.9|7483.6|7476.6|7468.9|7461.9|0
1696516800000|2023-10-05 14:40:00|7468.1|7461.1|7468.9|7461.9|7469.4|7462.4|7461.6|7454.6|0
1696517100000|2023-10-05 14:45:00|7468.4|7461.4|7469.6|7462.6|7472.6|7465.6|7466.4|7459.4|0
1696517400000|2023-10-05 14:50:00|7469.9|7462.9|7468.6|7461.6|7471.4|7464.4|7465.9|7458.9|0
1696517700000|2023-10-05 14:55:00|7468.4|7461.4|7466.1|7459.1|7470.1|7463.1|7464.4|7457.4|0
1696518000000|2023-10-05 15:00:00|7465.1|7458.1|7456.9|7449.9|7465.6|7458.6|7456.6|7449.6|0
1696518300000|2023-10-05 15:05:00|7456.1|7449.1|7452.6|7445.6|7457.4|7450.4|7450.9|7443.9|0
1696518600000|2023-10-05 15:10:00|7453.1|7446.1|7456.6|7449.6|7457.9|7450.9|7450.1|7443.1|0
1696518900000|2023-10-05 15:15:00|7456.4|7449.4|7454.6|7447.6|7460.9|7453.9|7454.6|7447.6|0
1696519200000|2023-10-05 15:20:00|7454.4|7447.4|7459.6|7452.6|7460.6|7453.6|7453.4|7446.4|0
1696519500000|2023-10-05 15:25:00|7458.9|7451.9|7455.9|7448.9|7459.1|7452.1|7453.9|7446.9|0
1696519800000|2023-10-05 15:30:00|7456.9|7449.9|7453.9|7446.9|7457.4|7450.4|7449.9|7442.9|0
1696520100000|2023-10-05 15:35:00|7455.4|7448.4|7456.1|7449.1|7458.9|7451.9|7452.1|7445.1|0
1696520400000|2023-10-05 15:40:00|7455.6|7448.6|7453.9|7446.9|7459.9|7452.9|7453.9|7446.9|0
1696520700000|2023-10-05 15:45:00|7453.4|7446.4|7454.6|7447.6|7456.9|7449.9|7452.4|7445.4|0
1696521000000|2023-10-05 15:50:00|7454.1|7447.1|7456.1|7449.1|7458.6|7451.6|7453.4|7446.4|0
1696521300000|2023-10-05 15:55:00|7455.9|7448.9|7450.9|7443.9|7456.4|7449.4|7450.4|7443.4|0
1696521600000|2023-10-05 16:00:00|7451.1|7444.1|7451.1|7444.1|7454.6|7447.6|7448.1|7441.1|0
1696521900000|2023-10-05 16:05:00|7450.9|7443.9|7449.9|7442.9|7452.9|7445.9|7448.1|7441.1|0
1696522200000|2023-10-05 16:10:00|7450.1|7443.1|7452.4|7445.4|7454.1|7447.1|7449.9|7442.9|0
1696522500000|2023-10-05 16:15:00|7452.1|7445.1|7450.6|7443.6|7453.9|7446.9|7448.9|7441.9|0
1696522800000|2023-10-05 16:20:00|7450.4|7443.4|7450.9|7443.9|7453.4|7446.4|7450.4|7443.4|0
1696523100000|2023-10-05 16:25:00|7450.6|7443.6|7453.6|7446.6|7454.9|7447.9|7450.4|7443.4|0
1696523400000|2023-10-05 16:30:00|7453.9|7446.9|7451.9|7444.9|7456.1|7449.1|7450.6|7443.6|0
1696523700000|2023-10-05 16:35:00|7452.1|7445.1|7452.1|7445.1|7454.1|7447.1|7451.4|7444.4|0
1696524000000|2023-10-05 16:40:00|7451.9|7444.9|7450.6|7443.6|7451.9|7444.9|7448.9|7441.9|0
1696524300000|2023-10-05 16:45:00|7450.4|7443.4|7445.1|7438.1|7451.1|7444.1|7444.6|7437.6|0
1696524600000|2023-10-05 16:50:00|7445.4|7438.4|7447.4|7440.4|7448.1|7441.1|7444.6|7437.6|0
1696524900000|2023-10-05 16:55:00|7446.9|7439.9|7446.4|7439.4|7447.6|7440.6|7444.6|7437.6|0
1696525200000|2023-10-05 17:00:00|7446.1|7439.1|7443.6|7436.6|7447.9|7440.9|7443.4|7436.4|0
1696525500000|2023-10-05 17:05:00|7443.9|7436.9|7442.6|7435.6|7444.4|7437.4|7441.9|7434.9|0
1696525800000|2023-10-05 17:10:00|7442.4|7435.4|7447.4|7440.4|7448.4|7441.4|7442.4|7435.4|0
1696526100000|2023-10-05 17:15:00|7447.6|7440.6|7447.9|7440.9|7449.6|7442.6|7446.9|7439.9|0
1696526400000|2023-10-05 17:20:00|7448.6|7441.6|7449.1|7442.1|7450.4|7443.4|7446.9|7439.9|0
1696526700000|2023-10-05 17:25:00|7448.9|7441.9|7451.9|7444.9|7452.1|7445.1|7447.9|7440.9|0
1696527000000|2023-10-05 17:30:00|7452.1|7445.1|7456.1|7449.1|7456.4|7449.4|7449.4|7442.4|0
1696527300000|2023-10-05 17:35:00|7456.4|7449.4|7461.1|7454.1|7463.4|7456.4|7455.9|7448.9|0
1696527600000|2023-10-05 17:40:00|7460.9|7453.9|7464.1|7457.1|7464.4|7457.4|7460.9|7453.9|0
1696527900000|2023-10-05 17:45:00|7464.4|7457.4|7463.6|7456.6|7465.4|7458.4|7462.9|7455.9|0
1696528200000|2023-10-05 17:50:00|7463.9|7456.9|7461.1|7454.1|7464.9|7457.9|7459.9|7452.9|0
1696528500000|2023-10-05 17:55:00|7460.9|7453.9|7463.4|7456.4|7463.4|7456.4|7460.6|7453.6|0
1696528800000|2023-10-05 18:00:00|7463.1|7456.1|7465.6|7458.6|7467.4|7460.4|7462.9|7455.9|0
1696529100000|2023-10-05 18:05:00|7465.9|7458.9|7461.6|7454.6|7466.1|7459.1|7461.4|7454.4|0
1696529400000|2023-10-05 18:10:00|7461.9|7454.9|7462.4|7455.4|7462.9|7455.9|7459.6|7452.6|0
1696529700000|2023-10-05 18:15:00|7462.9|7455.9|7462.4|7455.4|7464.1|7457.1|7461.9|7454.9|0
1696530000000|2023-10-05 18:20:00|7462.1|7455.1|7459.1|7452.1|7462.9|7455.9|7458.9|7451.9|0
1696530300000|2023-10-05 18:25:00|7458.9|7451.9|7460.6|7453.6|7460.6|7453.6|7457.4|7450.4|0
1696530600000|2023-10-05 18:30:00|7460.9|7453.9|7465.6|7458.6|7466.1|7459.1|7460.4|7453.4|0
1696530900000|2023-10-05 18:35:00|7465.4|7458.4|7468.6|7461.6|7468.9|7461.9|7464.1|7457.1|0
1696531200000|2023-10-05 18:40:00|7468.4|7461.4|7466.1|7459.1|7470.4|7463.4|7465.1|7458.1|0
1696531500000|2023-10-05 18:45:00|7465.9|7458.9|7467.4|7460.4|7468.6|7461.6|7465.9|7458.9|0
1696531800000|2023-10-05 18:50:00|7467.6|7460.6|7466.6|7459.6|7468.4|7461.4|7466.6|7459.6|0
1696532100000|2023-10-05 18:55:00|7466.9|7459.9|7467.9|7460.9|7468.1|7461.1|7464.9|7457.9|0
1696532400000|2023-10-05 19:00:00|7467.6|7460.6|7465.9|7458.9|7469.9|7462.9|7465.4|7458.4|0
1696532700000|2023-10-05 19:05:00|7466.4|7459.4|7465.4|7458.4|7467.4|7460.4|7464.4|7457.4|0
1696533000000|2023-10-05 19:10:00|7465.9|7458.9|7462.9|7455.9|7465.9|7458.9|7461.6|7454.6|0
1696533300000|2023-10-05 19:15:00|7462.6|7455.6|7461.1|7454.1|7462.9|7455.9|7460.6|7453.6|0
1696533600000|2023-10-05 19:20:00|7460.9|7453.9|7460.9|7453.9|7462.4|7455.4|7459.4|7452.4|0
1696533900000|2023-10-05 19:25:00|7461.4|7454.4|7466.1|7459.1|7466.1|7459.1|7461.4|7454.4|0
1696534200000|2023-10-05 19:30:00|7465.9|7458.9|7466.1|7459.1|7467.6|7460.6|7464.6|7457.6|0
1696534500000|2023-10-05 19:35:00|7465.9|7458.9|7466.9|7459.9|7469.6|7462.6|7465.4|7458.4|0
1696534800000|2023-10-05 19:40:00|7467.1|7460.1|7465.4|7458.4|7467.6|7460.6|7464.9|7457.9|0
1696535100000|2023-10-05 19:45:00|7465.1|7458.1|7465.9|7458.9|7468.6|7461.6|7463.9|7456.9|0
1696535400000|2023-10-05 19:50:00|7466.4|7459.4|7462.9|7455.9|7466.4|7459.4|7462.1|7455.1|0
1696535700000|2023-10-05 19:55:00|7462.4|7455.4|7465.8|7458.8|7467.9|7460.9|7460.9|7453.9|0
1696536000000|2023-10-05 20:00:00|7465.7|7458.7|7465.1|7458.1|7467.9|7460.9|7464.8|7457.8|0
1696536300000|2023-10-05 20:05:00|7465|7458|7463|7456|7465.1|7458.1|7462.7|7455.7|0
1696536600000|2023-10-05 20:10:00|7462.9|7455.9|7463.6|7456.6|7465.1|7458.1|7462.7|7455.7|0
1696536900000|2023-10-05 20:15:00|7463.5|7456.5|7462.8|7455.8|7463.8|7456.8|7462.7|7455.7|0
1696537200000|2023-10-05 20:20:00|7462.9|7455.9|7462.6|7455.6|7463.6|7456.6|7462.6|7455.6|0
1696537500000|2023-10-05 20:25:00|7462.7|7455.7|7461.9|7454.9|7463.8|7456.8|7461.9|7454.9|0
1696537800000|2023-10-05 20:30:00|7461.7|7454.7|7462.3|7455.3|7462.6|7455.6|7461.7|7454.7|0
1696538100000|2023-10-05 20:35:00|7462.4|7455.4|7463.2|7456.2|7464.1|7457.1|7462.4|7455.4|0
1696538400000|2023-10-05 20:40:00|7463.1|7456.1|7463.8|7456.8|7463.8|7456.8|7463|7456|0
1696538700000|2023-10-05 20:45:00|7463.7|7456.7|7463.2|7456.2|7463.8|7456.8|7463.2|7456.2|0
1696539000000|2023-10-05 20:50:00|7463.3|7456.3|7464.1|7457.1|7464.1|7457.1|7463.2|7456.2|0
1696539300000|2023-10-05 20:55:00|7464.2|7457.2|7463.6|7456.6|7464.5|7457.5|7463.4|7456.4|0
1696539600000|2023-10-05 21:00:00|7463.7|7456.7|7463.4|7456.4|7464.1|7457.1|7462.8|7455.8|0
1696539900000|2023-10-05 21:05:00|7463.5|7456.5|7463.4|7456.4|7463.6|7456.6|7463.4|7456.4|0
1696540200000|2023-10-05 21:10:00|7463|7456|7463|7456|7463.5|7456.5|7461.4|7454.4|0
1696540500000|2023-10-05 21:15:00|7463.1|7456.1|7462.9|7455.9|7463.2|7456.2|7462.4|7455.4|0
1696540800000|2023-10-05 21:20:00|7463|7456|7462.9|7455.9|7463.3|7456.3|7462.9|7455.9|0
1696541100000|2023-10-05 21:25:00|7462.8|7455.8|7462.8|7455.8|7462.8|7455.8|7462.8|7455.8|0
1696541400000|2023-10-05 21:30:00|7462.7|7455.7|7462.8|7455.8|7463.1|7456.1|7462.6|7455.6|0
1696541700000|2023-10-05 21:35:00|7462.9|7455.9|7462.7|7455.7|7463.1|7456.1|7462.2|7455.2|0
1696542000000|2023-10-05 21:40:00|7462.5|7455.5|7462.9|7455.9|7463.4|7456.4|7461.8|7454.8|0
1696542300000|2023-10-05 21:45:00|7463|7456|7462.7|7455.7|7463|7456|7462.7|7455.7|0
1696542600000|2023-10-05 21:50:00|7462.8|7455.8|7462.8|7455.8|7462.9|7455.9|7462.8|7455.8|0
1696542900000|2023-10-05 21:55:00|7462.7|7455.7|7462.6|7455.6|7463|7456|7462.5|7455.5|0
1696543200000|2023-10-05 22:00:00|7463.6|7456.6|7464.7|7457.7|7465|7458|7462.8|7455.8|0
1696543500000|2023-10-05 22:05:00|7464.6|7457.6|7464.8|7457.8|7464.8|7457.8|7463.9|7456.9|0
1696543800000|2023-10-05 22:10:00|7464.9|7457.9|7464.7|7457.7|7465.4|7458.4|7464.5|7457.5|0
1696544100000|2023-10-05 22:15:00|7464.8|7457.8|7464.5|7457.5|7464.8|7457.8|7464.2|7457.2|0
1696544400000|2023-10-05 22:20:00|7464.4|7457.4|7463.9|7456.9|7464.8|7457.8|7463.5|7456.5|0
1696544700000|2023-10-05 22:25:00|7464|7457|7464.4|7457.4|7464.8|7457.8|7464|7457|0
1696545000000|2023-10-05 22:30:00|7464.5|7457.5|7464.4|7457.4|7464.8|7457.8|7464.1|7457.1|0
1696545300000|2023-10-05 22:35:00|7464.5|7457.5|7464.1|7457.1|7464.8|7457.8|7463.8|7456.8|0
1696545600000|2023-10-05 22:40:00|7464.2|7457.2|7464.1|7457.1|7464.4|7457.4|7463.5|7456.5|0
1696545900000|2023-10-05 22:45:00|7464|7457|7465.4|7458.4|7465.4|7458.4|7463.8|7456.8|0
1696546200000|2023-10-05 22:50:00|7465.3|7458.3|7464.4|7457.4|7465.3|7458.3|7464.1|7457.1|0
1696546500000|2023-10-05 22:55:00|7464.3|7457.3|7464.1|7457.1|7464.4|7457.4|7464.1|7457.1|0
1696546800000|2023-10-05 23:00:00|7464|7457|7462|7455|7464.1|7457.1|7461.9|7454.9|0
1696547100000|2023-10-05 23:05:00|7462.1|7455.1|7462.9|7455.9|7463.2|7456.2|7462.1|7455.1|0
1696547400000|2023-10-05 23:10:00|7462.8|7455.8|7462.3|7455.3|7462.9|7455.9|7462.3|7455.3|0
1696547700000|2023-10-05 23:15:00|7462.4|7455.4|7461|7454|7462.4|7455.4|7460.7|7453.7|0
1696548000000|2023-10-05 23:20:00|7461.1|7454.1|7461.9|7454.9|7461.9|7454.9|7461|7454|0
1696548300000|2023-10-05 23:25:00|7461.8|7454.8|7461.2|7454.2|7461.9|7454.9|7461.2|7454.2|0
1696548600000|2023-10-05 23:30:00|7461.1|7454.1|7460.6|7453.6|7461.1|7454.1|7460.1|7453.1|0
1696548900000|2023-10-05 23:35:00|7460.5|7453.5|7460.3|7453.3|7460.6|7453.6|7460.2|7453.2|0
1696549200000|2023-10-05 23:40:00|7460.2|7453.2|7460.7|7453.7|7460.7|7453.7|7460|7453|0
1696549500000|2023-10-05 23:45:00|7460.5|7453.5|7460.4|7453.4|7461.3|7454.3|7460.1|7453.1|0
1696549800000|2023-10-05 23:50:00|7460.3|7453.3|7459.5|7452.5|7460.4|7453.4|7459.1|7452.1|0
1696550100000|2023-10-05 23:55:00|7459.6|7452.6|7459.6|7452.6|7460.1|7453.1|7459|7452|0
1696550400000|2023-10-06 00:00:00|7459.7|7452.7|7461.4|7454.4|7462.9|7455.9|7459.7|7452.7|0
1696550700000|2023-10-06 00:05:00|7461.6|7454.6|7463.9|7456.9|7465.1|7458.1|7461.4|7454.4|0
1696551000000|2023-10-06 00:10:00|7463.6|7456.6|7464.1|7457.1|7465.4|7458.4|7463.4|7456.4|0
1696551300000|2023-10-06 00:15:00|7463.9|7456.9|7464.4|7457.4|7464.9|7457.9|7462.9|7455.9|0
1696551600000|2023-10-06 00:20:00|7464.6|7457.6|7468.6|7461.6|7469.4|7462.4|7464.6|7457.6|0
1696551900000|2023-10-06 00:25:00|7468.4|7461.4|7470.6|7463.6|7470.6|7463.6|7467.1|7460.1|0
1696552200000|2023-10-06 00:30:00|7469.4|7462.4|7463.1|7456.1|7469.4|7462.4|7462.6|7455.6|0
1696552500000|2023-10-06 00:35:00|7463.4|7456.4|7467.1|7460.1|7468.6|7461.6|7462.9|7455.9|0
1696552800000|2023-10-06 00:40:00|7467.4|7460.4|7468.1|7461.1|7468.6|7461.6|7466.4|7459.4|0
1696553100000|2023-10-06 00:45:00|7468.6|7461.6|7473.6|7466.6|7473.6|7466.6|7468.1|7461.1|0
1696553400000|2023-10-06 00:50:00|7473.4|7466.4|7472.1|7465.1|7473.4|7466.4|7470.9|7463.9|0
1696553700000|2023-10-06 00:55:00|7472.4|7465.4|7474.4|7467.4|7475.6|7468.6|7472.4|7465.4|0
1696554000000|2023-10-06 01:00:00|7474.6|7467.6|7474.4|7467.4|7475.1|7468.1|7472.1|7465.1|0
1696554300000|2023-10-06 01:05:00|7473.6|7466.6|7479.6|7472.6|7480.4|7473.4|7473.6|7466.6|0
1696554600000|2023-10-06 01:10:00|7479.4|7472.4|7478.1|7471.1|7479.6|7472.6|7476.9|7469.9|0
1696554900000|2023-10-06 01:15:00|7477.9|7470.9|7477.1|7470.1|7478.9|7471.9|7475.6|7468.6|0
1696555200000|2023-10-06 01:20:00|7476.9|7469.9|7477.6|7470.6|7477.6|7470.6|7475.4|7468.4|0
1696555500000|2023-10-06 01:25:00|7477.4|7470.4|7474.1|7467.1|7477.6|7470.6|7473.6|7466.6|0
1696555800000|2023-10-06 01:30:00|7473.9|7466.9|7472.4|7465.4|7478.4|7471.4|7471.6|7464.6|0
1696556100000|2023-10-06 01:35:00|7473.4|7466.4|7479.9|7472.9|7480.4|7473.4|7473.4|7466.4|0
1696556400000|2023-10-06 01:40:00|7480.1|7473.1|7478.4|7471.4|7480.1|7473.1|7476.1|7469.1|0
1696556700000|2023-10-06 01:45:00|7478.6|7471.6|7476.1|7469.1|7480.1|7473.1|7473.1|7466.1|0
1696557000000|2023-10-06 01:50:00|7475.9|7468.9|7476.1|7469.1|7476.9|7469.9|7474.4|7467.4|0
1696557300000|2023-10-06 01:55:00|7476.4|7469.4|7476.1|7469.1|7476.6|7469.6|7473.4|7466.4|0
1696557600000|2023-10-06 02:00:00|7476.4|7469.4|7476.6|7469.6|7476.9|7469.9|7474.4|7467.4|0
1696557900000|2023-10-06 02:05:00|7476.9|7469.9|7478.6|7471.6|7479.4|7472.4|7476.4|7469.4|0
1696558200000|2023-10-06 02:10:00|7478.4|7471.4|7478.1|7471.1|7479.1|7472.1|7475.6|7468.6|0
1696558500000|2023-10-06 02:15:00|7477.9|7470.9|7476.6|7469.6|7479.4|7472.4|7476.6|7469.6|0
1696558800000|2023-10-06 02:20:00|7476.9|7469.9|7478.4|7471.4|7478.9|7471.9|7475.9|7468.9|0
1696559100000|2023-10-06 02:25:00|7478.6|7471.6|7477.1|7470.1|7479.6|7472.6|7477.1|7470.1|0
1696559400000|2023-10-06 02:30:00|7477.4|7470.4|7478.1|7471.1|7479.1|7472.1|7477.4|7470.4|0
1696559700000|2023-10-06 02:35:00|7479.1|7472.1|7480.6|7473.6|7480.6|7473.6|7478.1|7471.1|0
1696560000000|2023-10-06 02:40:00|7480.4|7473.4|7480.9|7473.9|7481.9|7474.9|7480.4|7473.4|0
1696560300000|2023-10-06 02:45:00|7481.1|7474.1|7482.9|7475.9|7482.9|7475.9|7480.9|7473.9|0
1696560600000|2023-10-06 02:50:00|7482.6|7475.6|7485.6|7478.6|7486.4|7479.4|7482.6|7475.6|0
1696560900000|2023-10-06 02:55:00|7485.9|7478.9|7484.6|7477.6|7485.9|7478.9|7483.9|7476.9|0
1696561200000|2023-10-06 03:00:00|7484.9|7477.9|7484.4|7477.4|7485.4|7478.4|7483.1|7476.1|0
1696561500000|2023-10-06 03:05:00|7484.1|7477.1|7482.4|7475.4|7484.4|7477.4|7482.1|7475.1|0
1696561800000|2023-10-06 03:10:00|7482.1|7475.1|7479.4|7472.4|7483.1|7476.1|7478.9|7471.9|0
1696562100000|2023-10-06 03:15:00|7479.6|7472.6|7480.6|7473.6|7481.4|7474.4|7479.4|7472.4|0
1696562400000|2023-10-06 03:20:00|7480.4|7473.4|7481.4|7474.4|7481.6|7474.6|7480.4|7473.4|0
1696562700000|2023-10-06 03:25:00|7481.1|7474.1|7481.9|7474.9|7482.4|7475.4|7480.6|7473.6|0
1696563000000|2023-10-06 03:30:00|7482.1|7475.1|7481.6|7474.6|7482.4|7475.4|7480.9|7473.9|0
1696563300000|2023-10-06 03:35:00|7481.4|7474.4|7480.1|7473.1|7481.6|7474.6|7479.6|7472.6|0
1696563600000|2023-10-06 03:40:00|7479.6|7472.6|7480.6|7473.6|7481.6|7474.6|7479.6|7472.6|0
1696563900000|2023-10-06 03:45:00|7480.4|7473.4|7481.4|7474.4|7481.9|7474.9|7480.1|7473.1|0
1696564200000|2023-10-06 03:50:00|7481.1|7474.1|7480.9|7473.9|7481.6|7474.6|7480.1|7473.1|0
1696564500000|2023-10-06 03:55:00|7481.4|7474.4|7481.9|7474.9|7482.1|7475.1|7480.9|7473.9|0
1696564800000|2023-10-06 04:00:00|7481.6|7474.6|7482.9|7475.9|7482.9|7475.9|7481.6|7474.6|0
1696565100000|2023-10-06 04:05:00|7482.6|7475.6|7484.4|7477.4|7484.4|7477.4|7482.6|7475.6|0
1696565400000|2023-10-06 04:10:00|7484.1|7477.1|7483.6|7476.6|7484.4|7477.4|7483.6|7476.6|0
1696565700000|2023-10-06 04:15:00|7483.9|7476.9|7484.1|7477.1|7484.4|7477.4|7483.6|7476.6|0
1696566000000|2023-10-06 04:20:00|7483.6|7476.6|7484.1|7477.1|7484.6|7477.6|7483.6|7476.6|0
1696566300000|2023-10-06 04:25:00|7483.9|7476.9|7484.6|7477.6|7485.6|7478.6|7483.6|7476.6|0
1696566600000|2023-10-06 04:30:00|7484.4|7477.4|7483.9|7476.9|7484.9|7477.9|7481.9|7474.9|0
1696566900000|2023-10-06 04:35:00|7483.6|7476.6|7482.4|7475.4|7483.9|7476.9|7482.4|7475.4|0
1696567200000|2023-10-06 04:40:00|7482.6|7475.6|7480.9|7473.9|7482.6|7475.6|7480.6|7473.6|0
1696567500000|2023-10-06 04:45:00|7481.1|7474.1|7481.9|7474.9|7482.6|7475.6|7480.9|7473.9|0
1696567800000|2023-10-06 04:50:00|7482.4|7475.4|7481.6|7474.6|7482.4|7475.4|7481.4|7474.4|0
1696568100000|2023-10-06 04:55:00|7481.4|7474.4|7480.1|7473.1|7481.9|7474.9|7479.6|7472.6|0
1696568400000|2023-10-06 05:00:00|7479.9|7472.9|7479.9|7472.9|7480.9|7473.9|7478.1|7471.1|0
1696568700000|2023-10-06 05:05:00|7479.6|7472.6|7480.1|7473.1|7481.6|7474.6|7479.1|7472.1|0
1696569000000|2023-10-06 05:10:00|7479.6|7472.6|7479.9|7472.9|7480.6|7473.6|7478.1|7471.1|0
1696569300000|2023-10-06 05:15:00|7479.6|7472.6|7478.1|7471.1|7480.4|7473.4|7477.4|7470.4|0
1696569600000|2023-10-06 05:20:00|7477.9|7470.9|7479.6|7472.6|7480.1|7473.1|7477.9|7470.9|0
1696569900000|2023-10-06 05:25:00|7479.4|7472.4|7477.1|7470.1|7479.6|7472.6|7476.4|7469.4|0
1696570200000|2023-10-06 05:30:00|7476.9|7469.9|7477.1|7470.1|7478.1|7471.1|7476.6|7469.6|0
1696570500000|2023-10-06 05:35:00|7476.9|7469.9|7478.4|7471.4|7480.1|7473.1|7476.4|7469.4|0
1696570800000|2023-10-06 05:40:00|7478.1|7471.1|7475.9|7468.9|7478.4|7471.4|7475.4|7468.4|0
1696571100000|2023-10-06 05:45:00|7475.6|7468.6|7475.4|7468.4|7476.4|7469.4|7474.6|7467.6|0
1696571400000|2023-10-06 05:50:00|7475.1|7468.1|7474.1|7467.1|7475.4|7468.4|7473.1|7466.1|0
1696571700000|2023-10-06 05:55:00|7473.9|7466.9|7473.6|7466.6|7474.9|7467.9|7472.6|7465.6|0
1696572000000|2023-10-06 06:00:00|7472.4|7465.4|7477.6|7470.6|7479.4|7472.4|7472.4|7465.4|0
1696572300000|2023-10-06 06:05:00|7477.4|7470.4|7484.4|7477.4|7485.4|7478.4|7477.4|7470.4|0
1696572600000|2023-10-06 06:10:00|7484.1|7477.1|7485.6|7478.6|7489.1|7482.1|7484.1|7477.1|0
1696572900000|2023-10-06 06:15:00|7485.4|7478.4|7482.9|7475.9|7485.9|7478.9|7481.9|7474.9|0
1696573200000|2023-10-06 06:20:00|7483.4|7476.4|7484.1|7477.1|7486.4|7479.4|7482.6|7475.6|0
1696573500000|2023-10-06 06:25:00|7483.6|7476.6|7479.6|7472.6|7483.6|7476.6|7479.6|7472.6|0
1696573800000|2023-10-06 06:30:00|7479.9|7472.9|7480.4|7473.4|7483.4|7476.4|7479.9|7472.9|0
1696574100000|2023-10-06 06:35:00|7480.1|7473.1|7480.9|7473.9|7481.6|7474.6|7479.4|7472.4|0
1696574400000|2023-10-06 06:40:00|7481.1|7474.1|7478.1|7471.1|7481.1|7474.1|7477.9|7470.9|0
1696574700000|2023-10-06 06:45:00|7477.9|7470.9|7481.1|7474.1|7481.4|7474.4|7477.4|7470.4|0
1696575000000|2023-10-06 06:50:00|7481.4|7474.4|7481.6|7474.6|7486.4|7479.4|7480.9|7473.9|0
1696575300000|2023-10-06 06:55:00|7481.9|7474.9|7479.6|7472.6|7484.6|7477.6|7479.6|7472.6|0
1696575600000|2023-10-06 07:00:00|7480.1|7473.1|7476.6|7469.6|7482.4|7475.4|7472.9|7465.9|0
1696575900000|2023-10-06 07:05:00|7475.6|7468.6|7476.4|7469.4|7480.4|7473.4|7473.4|7466.4|0
1696576200000|2023-10-06 07:10:00|7475.4|7468.4|7476.1|7469.1|7478.4|7471.4|7468.6|7461.6|0
1696576500000|2023-10-06 07:15:00|7476.9|7469.9|7482.6|7475.6|7484.4|7477.4|7474.9|7467.9|0
1696576800000|2023-10-06 07:20:00|7483.1|7476.1|7484.6|7477.6|7487.9|7480.9|7478.4|7471.4|0
1696577100000|2023-10-06 07:25:00|7484.9|7477.9|7479.6|7472.6|7485.9|7478.9|7477.6|7470.6|0
1696577400000|2023-10-06 07:30:00|7479.4|7472.4|7479.9|7472.9|7486.9|7479.9|7478.4|7471.4|0
1696577700000|2023-10-06 07:35:00|7480.1|7473.1|7478.9|7471.9|7480.1|7473.1|7472.6|7465.6|0
1696578000000|2023-10-06 07:40:00|7479.1|7472.1|7474.3|7467.3|7480.9|7473.9|7473.1|7466.1|0
1696578300000|2023-10-06 07:45:00|7474.6|7467.6|7471.6|7464.6|7476.3|7469.3|7470.8|7463.8|0
1696578600000|2023-10-06 07:50:00|7471.8|7464.8|7481.3|7474.3|7481.6|7474.6|7471.6|7464.6|0
1696578900000|2023-10-06 07:55:00|7481.6|7474.6|7478.1|7471.1|7485.1|7478.1|7478.1|7471.1|0
1696579200000|2023-10-06 08:00:00|7478.3|7471.3|7475.3|7468.3|7485.3|7478.3|7474.6|7467.6|0
1696579500000|2023-10-06 08:05:00|7475.6|7468.6|7478.3|7471.3|7481.6|7474.6|7475.1|7468.1|0
1696579800000|2023-10-06 08:10:00|7478.6|7471.6|7474.8|7467.8|7481.1|7474.1|7472.6|7465.6|0
1696580100000|2023-10-06 08:15:00|7475.1|7468.1|7482.3|7475.3|7482.6|7475.6|7473.6|7466.6|0
1696580400000|2023-10-06 08:20:00|7482.6|7475.6|7480.8|7473.8|7484.1|7477.1|7478.3|7471.3|0
1696580700000|2023-10-06 08:25:00|7480.6|7473.6|7478.6|7471.6|7481.1|7474.1|7476.8|7469.8|0
1696581000000|2023-10-06 08:30:00|7478.8|7471.8|7468.6|7461.6|7480.6|7473.6|7466.1|7459.1|0
1696581300000|2023-10-06 08:35:00|7468.3|7461.3|7471.6|7464.6|7471.8|7464.8|7467.3|7460.3|0
1696581600000|2023-10-06 08:40:00|7471.1|7464.1|7474.8|7467.8|7476.1|7469.1|7470.6|7463.6|0
1696581900000|2023-10-06 08:45:00|7475.1|7468.1|7475.1|7468.1|7476.6|7469.6|7472.8|7465.8|0
1696582200000|2023-10-06 08:50:00|7475.3|7468.3|7471.6|7464.6|7475.3|7468.3|7470.1|7463.1|0
1696582500000|2023-10-06 08:55:00|7471.1|7464.1|7471.8|7464.8|7474.6|7467.6|7470.1|7463.1|0
1696582800000|2023-10-06 09:00:00|7471.6|7464.6|7470.8|7463.8|7474.3|7467.3|7467.1|7460.1|0
1696583100000|2023-10-06 09:05:00|7471.1|7464.1|7469.6|7462.6|7472.6|7465.6|7467.6|7460.6|0
1696583400000|2023-10-06 09:10:00|7470.3|7463.3|7470.6|7463.6|7472.8|7465.8|7469.3|7462.3|0
1696583700000|2023-10-06 09:15:00|7470.3|7463.3|7466.8|7459.8|7473.6|7466.6|7464.6|7457.6|0
1696584000000|2023-10-06 09:20:00|7466.3|7459.3|7471.6|7464.6|7472.1|7465.1|7464.8|7457.8|0
1696584300000|2023-10-06 09:25:00|7471.8|7464.8|7475.6|7468.6|7476.1|7469.1|7470.1|7463.1|0
1696584600000|2023-10-06 09:30:00|7475.1|7468.1|7481.1|7474.1|7482.3|7475.3|7475.1|7468.1|0
1696584900000|2023-10-06 09:35:00|7481.3|7474.3|7478.6|7471.6|7482.1|7475.1|7476.8|7469.8|0
1696585200000|2023-10-06 09:40:00|7478.3|7471.3|7480.8|7473.8|7482.8|7475.8|7477.6|7470.6|0
1696585500000|2023-10-06 09:45:00|7481.1|7474.1|7478.3|7471.3|7481.3|7474.3|7475.1|7468.1|0
1696585800000|2023-10-06 09:50:00|7478.6|7471.6|7481.1|7474.1|7481.6|7474.6|7475.8|7468.8|0
1696586100000|2023-10-06 09:55:00|7480.8|7473.8|7486.1|7479.1|7486.3|7479.3|7480.3|7473.3|0
1696586400000|2023-10-06 10:00:00|7485.8|7478.8|7486.6|7479.6|7488.8|7481.8|7483.6|7476.6|0
1696586700000|2023-10-06 10:05:00|7486.8|7479.8|7490.1|7483.1|7490.1|7483.1|7485.6|7478.6|0
1696587000000|2023-10-06 10:10:00|7490.3|7483.3|7490.1|7483.1|7491.3|7484.3|7489.1|7482.1|0
1696587300000|2023-10-06 10:15:00|7489.8|7482.8|7487.1|7480.1|7493.3|7486.3|7487.1|7480.1|0
1696587600000|2023-10-06 10:20:00|7486.8|7479.8|7487.1|7480.1|7488.8|7481.8|7485.1|7478.1|0
1696587900000|2023-10-06 10:25:00|7486.6|7479.6|7487.1|7480.1|7488.1|7481.1|7484.1|7477.1|0
1696588200000|2023-10-06 10:30:00|7486.3|7479.3|7490.3|7483.3|7491.3|7484.3|7485.1|7478.1|0
1696588500000|2023-10-06 10:35:00|7490.6|7483.6|7490.6|7483.6|7494.1|7487.1|7490.1|7483.1|0
1696588800000|2023-10-06 10:40:00|7490.3|7483.3|7496.1|7489.1|7496.3|7489.3|7489.8|7482.8|0
1696589100000|2023-10-06 10:45:00|7496.3|7489.3|7490.3|7483.3|7496.3|7489.3|7490.1|7483.1|0
1696589400000|2023-10-06 10:50:00|7490.6|7483.6|7484.1|7477.1|7491.6|7484.6|7484.1|7477.1|0
1696589700000|2023-10-06 10:55:00|7483.6|7476.6|7478.8|7471.8|7484.6|7477.6|7478.6|7471.6|0
1696590000000|2023-10-06 11:00:00|7479.1|7472.1|7478.6|7471.6|7479.1|7472.1|7473.8|7466.8|0
1696590300000|2023-10-06 11:05:00|7478.3|7471.3|7478.1|7471.1|7479.8|7472.8|7473.3|7466.3|0
1696590600000|2023-10-06 11:10:00|7477.8|7470.8|7480.1|7473.1|7482.1|7475.1|7477.8|7470.8|0
1696590900000|2023-10-06 11:15:00|7480.6|7473.6|7488.1|7481.1|7488.1|7481.1|7480.3|7473.3|0
1696591200000|2023-10-06 11:20:00|7488.6|7481.6|7483.8|7476.8|7488.6|7481.6|7483.6|7476.6|0
1696591500000|2023-10-06 11:25:00|7483.6|7476.6|7486.3|7479.3|7487.1|7480.1|7482.3|7475.3|0
1696591800000|2023-10-06 11:30:00|7486.1|7479.1|7486.1|7479.1|7487.6|7480.6|7482.6|7475.6|0
1696592100000|2023-10-06 11:35:00|7486.3|7479.3|7486.8|7479.8|7487.6|7480.6|7484.1|7477.1|0
1696592400000|2023-10-06 11:40:00|7487.3|7480.3|7487.3|7480.3|7489.5|7482.5|7486.3|7479.3|0
1696592700000|2023-10-06 11:45:00|7487.5|7480.5|7488|7481|7492.8|7485.8|7487.5|7480.5|0
1696593000000|2023-10-06 11:50:00|7488.8|7481.8|7483.8|7476.8|7491.5|7484.5|7483.5|7476.5|0
1696593300000|2023-10-06 11:55:00|7484|7477|7483.8|7476.8|7484.8|7477.8|7481|7474|0
1696593600000|2023-10-06 12:00:00|7483.5|7476.5|7484.3|7477.3|7487.3|7480.3|7482.3|7475.3|0
1696593900000|2023-10-06 12:05:00|7483.8|7476.8|7485.8|7478.8|7489.3|7482.3|7481.3|7474.3|0
1696594200000|2023-10-06 12:10:00|7486.5|7479.5|7485.5|7478.5|7488.8|7481.8|7483.8|7476.8|0
1696594500000|2023-10-06 12:15:00|7485.8|7478.8|7487.8|7480.8|7490.3|7483.3|7485.3|7478.3|0
1696594800000|2023-10-06 12:20:00|7487.5|7480.5|7484.8|7477.8|7487.5|7480.5|7484.8|7477.8|0
1696595100000|2023-10-06 12:25:00|7485|7478|7485.8|7478.8|7486.8|7479.8|7482|7475|0
1696595400000|2023-10-06 12:30:00|7486|7479|7453.5|7446.5|7486|7479|7453.3|7446.3|0
1696595700000|2023-10-06 12:35:00|7453|7446|7470|7463|7471.5|7464.5|7453|7446|0
1696596000000|2023-10-06 12:40:00|7469.8|7462.8|7477|7470|7480.5|7473.5|7467.5|7460.5|0
1696596300000|2023-10-06 12:45:00|7477.3|7470.3|7470.8|7463.8|7480|7473|7468.5|7461.5|0
1696596600000|2023-10-06 12:50:00|7470|7463|7463.3|7456.3|7473.3|7466.3|7454.3|7447.3|0
1696596900000|2023-10-06 12:55:00|7462.5|7455.5|7464|7457|7465.3|7458.3|7456.5|7449.5|0
1696597200000|2023-10-06 13:00:00|7461.8|7454.8|7458.5|7451.5|7465|7458|7456|7449|0
1696597500000|2023-10-06 13:05:00|7458.8|7451.8|7466.3|7459.3|7470.8|7463.8|7458.5|7451.5|0
1696597800000|2023-10-06 13:10:00|7466|7459|7466.5|7459.5|7470.3|7463.3|7460.8|7453.8|0
1696598100000|2023-10-06 13:15:00|7467.3|7460.3|7483.8|7476.8|7484.3|7477.3|7466.8|7459.8|0
1696598400000|2023-10-06 13:20:00|7484|7477|7496.3|7489.3|7496.8|7489.8|7482.8|7475.8|0
1696598700000|2023-10-06 13:25:00|7496.5|7489.5|7490.8|7483.8|7499.8|7492.8|7490.8|7483.8|0
1696599000000|2023-10-06 13:30:00|7491|7484|7495.5|7488.5|7497.8|7490.8|7487.5|7480.5|0
1696599300000|2023-10-06 13:35:00|7495.3|7488.3|7495|7488|7499.8|7492.8|7493|7486|0
1696599600000|2023-10-06 13:40:00|7494.8|7487.8|7488.3|7481.3|7494.8|7487.8|7486.5|7479.5|0
1696599900000|2023-10-06 13:45:00|7487.8|7480.8|7476.8|7469.8|7491.8|7484.8|7476.8|7469.8|0
1696600200000|2023-10-06 13:50:00|7476.5|7469.5|7469.8|7462.8|7481|7474|7466.3|7459.3|0
1696600500000|2023-10-06 13:55:00|7470.8|7463.8|7467.8|7460.8|7471.3|7464.3|7458.8|7451.8|0
1696600800000|2023-10-06 14:00:00|7468|7461|7459|7452|7470.3|7463.3|7455|7448|0
1696601100000|2023-10-06 14:05:00|7458.8|7451.8|7447.8|7440.8|7459.3|7452.3|7447.5|7440.5|0
1696601400000|2023-10-06 14:10:00|7448.1|7441.1|7444.6|7437.6|7450.9|7443.9|7438.9|7431.9|0
1696601700000|2023-10-06 14:15:00|7444.4|7437.4|7435.1|7428.1|7446.1|7439.1|7434.9|7427.9|0
1696602000000|2023-10-06 14:20:00|7434.9|7427.9|7440.1|7433.1|7440.4|7433.4|7425.4|7418.4|0
1696602300000|2023-10-06 14:25:00|7440.4|7433.4|7447.1|7440.1|7447.4|7440.4|7436.4|7429.4|0
1696602600000|2023-10-06 14:30:00|7447.6|7440.6|7449.4|7442.4|7452.9|7445.9|7446.1|7439.1|0
1696602900000|2023-10-06 14:35:00|7448.9|7441.9|7461.9|7454.9|7462.6|7455.6|7447.9|7440.9|0
1696603200000|2023-10-06 14:40:00|7462.1|7455.1|7468.4|7461.4|7471.4|7464.4|7462.1|7455.1|0
1696603500000|2023-10-06 14:45:00|7467.9|7460.9|7469.1|7462.1|7473.4|7466.4|7465.1|7458.1|0
1696603800000|2023-10-06 14:50:00|7469.9|7462.9|7469.1|7462.1|7474.6|7467.6|7467.9|7460.9|0
1696604100000|2023-10-06 14:55:00|7468.9|7461.9|7474.6|7467.6|7476.1|7469.1|7466.9|7459.9|0
1696604400000|2023-10-06 15:00:00|7475.1|7468.1|7483.1|7476.1|7483.1|7476.1|7472.9|7465.9|0
1696604700000|2023-10-06 15:05:00|7483.4|7476.4|7487.1|7480.1|7487.6|7480.6|7479.6|7472.6|0
1696605000000|2023-10-06 15:10:00|7487.9|7480.9|7488.1|7481.1|7492.6|7485.6|7486.4|7479.4|0
1696605300000|2023-10-06 15:15:00|7487.4|7480.4|7492.9|7485.9|7495.9|7488.9|7487.4|7480.4|0
1696605600000|2023-10-06 15:20:00|7493.1|7486.1|7493.4|7486.4|7495.4|7488.4|7491.1|7484.1|0
1696605900000|2023-10-06 15:25:00|7493.1|7486.1|7500.9|7493.9|7500.9|7493.9|7491.9|7484.9|0
1696606200000|2023-10-06 15:30:00|7501.4|7494.4|7498.4|7491.4|7501.4|7494.4|7495.9|7488.9|0
1696606500000|2023-10-06 15:35:00|7497.9|7490.9|7503.4|7496.4|7504.4|7497.4|7497.4|7490.4|0
1696606800000|2023-10-06 15:40:00|7503.9|7496.9|7512.4|7505.4|7513.9|7506.9|7503.9|7496.9|0
1696607100000|2023-10-06 15:45:00|7512.6|7505.6|7516.9|7509.9|7516.9|7509.9|7508.9|7501.9|0
1696607400000|2023-10-06 15:50:00|7516.6|7509.6|7513.9|7506.9|7517.4|7510.4|7511.9|7504.9|0
1696607700000|2023-10-06 15:55:00|7514.1|7507.1|7519.9|7512.9|7519.9|7512.9|7513.1|7506.1|0
1696608000000|2023-10-06 16:00:00|7520.6|7513.6|7522.9|7515.9|7524.4|7517.4|7520.1|7513.1|0
1696608300000|2023-10-06 16:05:00|7523.4|7516.4|7523.9|7516.9|7525.4|7518.4|7520.9|7513.9|0
1696608600000|2023-10-06 16:10:00|7523.6|7516.6|7520.4|7513.4|7523.9|7516.9|7519.6|7512.6|0
1696608900000|2023-10-06 16:15:00|7520.6|7513.6|7519.1|7512.1|7521.1|7514.1|7518.4|7511.4|0
1696609200000|2023-10-06 16:20:00|7519.4|7512.4|7513.9|7506.9|7519.9|7512.9|7511.6|7504.6|0
1696609500000|2023-10-06 16:25:00|7513.6|7506.6|7515.6|7508.6|7517.1|7510.1|7512.6|7505.6|0
1696609800000|2023-10-06 16:30:00|7516.1|7509.1|7513.1|7506.1|7517.9|7510.9|7512.6|7505.6|0
1696610100000|2023-10-06 16:35:00|7513.4|7506.4|7513.1|7506.1|7515.9|7508.9|7511.9|7504.9|0
1696610400000|2023-10-06 16:40:00|7512.9|7505.9|7517.6|7510.6|7517.6|7510.6|7512.9|7505.9|0
1696610700000|2023-10-06 16:45:00|7517.4|7510.4|7516.4|7509.4|7517.9|7510.9|7514.9|7507.9|0
1696611000000|2023-10-06 16:50:00|7516.6|7509.6|7514.1|7507.1|7517.9|7510.9|7513.4|7506.4|0
1696611300000|2023-10-06 16:55:00|7514.4|7507.4|7514.4|7507.4|7514.9|7507.9|7512.4|7505.4|0
1696611600000|2023-10-06 17:00:00|7514.6|7507.6|7515.6|7508.6|7516.4|7509.4|7514.4|7507.4|0
1696611900000|2023-10-06 17:05:00|7515.9|7508.9|7517.9|7510.9|7518.9|7511.9|7515.4|7508.4|0
1696612200000|2023-10-06 17:10:00|7517.6|7510.6|7521.1|7514.1|7521.1|7514.1|7515.4|7508.4|0
1696612500000|2023-10-06 17:15:00|7520.9|7513.9|7521.9|7514.9|7522.6|7515.6|7520.1|7513.1|0
1696612800000|2023-10-06 17:20:00|7521.6|7514.6|7523.9|7516.9|7525.4|7518.4|7520.9|7513.9|0
1696613100000|2023-10-06 17:25:00|7523.4|7516.4|7525.6|7518.6|7526.4|7519.4|7523.4|7516.4|0
1696613400000|2023-10-06 17:30:00|7525.9|7518.9|7527.4|7520.4|7527.9|7520.9|7525.4|7518.4|0
1696613700000|2023-10-06 17:35:00|7526.9|7519.9|7525.9|7518.9|7527.4|7520.4|7523.9|7516.9|0
1696614000000|2023-10-06 17:40:00|7526.1|7519.1|7523.4|7516.4|7526.9|7519.9|7522.9|7515.9|0
1696614300000|2023-10-06 17:45:00|7523.6|7516.6|7525.6|7518.6|7525.9|7518.9|7521.9|7514.9|0
1696614600000|2023-10-06 17:50:00|7525.4|7518.4|7526.6|7519.6|7526.9|7519.9|7524.9|7517.9|0
1696614900000|2023-10-06 17:55:00|7526.4|7519.4|7528.4|7521.4|7528.4|7521.4|7525.9|7518.9|0
1696615200000|2023-10-06 18:00:00|7527.9|7520.9|7528.4|7521.4|7528.9|7521.9|7525.9|7518.9|0
1696615500000|2023-10-06 18:05:00|7527.9|7520.9|7528.4|7521.4|7529.1|7522.1|7526.4|7519.4|0
1696615800000|2023-10-06 18:10:00|7528.6|7521.6|7527.4|7520.4|7529.4|7522.4|7526.9|7519.9|0
1696616100000|2023-10-06 18:15:00|7527.6|7520.6|7526.4|7519.4|7528.1|7521.1|7525.9|7518.9|0
1696616400000|2023-10-06 18:20:00|7526.6|7519.6|7526.9|7519.9|7528.4|7521.4|7526.4|7519.4|0
1696616700000|2023-10-06 18:25:00|7527.1|7520.1|7530.4|7523.4|7530.6|7523.6|7527.1|7520.1|0
1696617000000|2023-10-06 18:30:00|7530.1|7523.1|7530.9|7523.9|7531.9|7524.9|7529.6|7522.6|0
1696617300000|2023-10-06 18:35:00|7530.4|7523.4|7534.4|7527.4|7534.4|7527.4|7530.4|7523.4|0
1696617600000|2023-10-06 18:40:00|7534.1|7527.1|7534.4|7527.4|7535.9|7528.9|7533.4|7526.4|0
1696617900000|2023-10-06 18:45:00|7534.6|7527.6|7535.9|7528.9|7536.4|7529.4|7534.4|7527.4|0
1696618200000|2023-10-06 18:50:00|7535.6|7528.6|7533.4|7526.4|7535.6|7528.6|7533.1|7526.1|0
1696618500000|2023-10-06 18:55:00|7533.1|7526.1|7534.1|7527.1|7534.4|7527.4|7532.1|7525.1|0
1696618800000|2023-10-06 19:00:00|7533.9|7526.9|7529.4|7522.4|7534.1|7527.1|7529.4|7522.4|0
1696619100000|2023-10-06 19:05:00|7529.1|7522.1|7531.9|7524.9|7532.4|7525.4|7528.4|7521.4|0
1696619400000|2023-10-06 19:10:00|7531.4|7524.4|7530.6|7523.6|7532.4|7525.4|7529.9|7522.9|0
1696619700000|2023-10-06 19:15:00|7530.4|7523.4|7528.4|7521.4|7531.1|7524.1|7527.9|7520.9|0
1696620000000|2023-10-06 19:20:00|7528.1|7521.1|7530.9|7523.9|7531.4|7524.4|7527.9|7520.9|0
1696620300000|2023-10-06 19:25:00|7530.6|7523.6|7530.9|7523.9|7531.4|7524.4|7529.4|7522.4|0
1696620600000|2023-10-06 19:30:00|7531.1|7524.1|7527.9|7520.9|7531.4|7524.4|7527.9|7520.9|0
1696620900000|2023-10-06 19:35:00|7527.6|7520.6|7531.4|7524.4|7531.4|7524.4|7527.4|7520.4|0
1696621200000|2023-10-06 19:40:00|7531.6|7524.6|7529.4|7522.4|7531.9|7524.9|7528.6|7521.6|0
1696621500000|2023-10-06 19:45:00|7529.1|7522.1|7530.4|7523.4|7530.9|7523.9|7527.9|7520.9|0
1696621800000|2023-10-06 19:50:00|7530.1|7523.1|7524.4|7517.4|7530.1|7523.1|7524.1|7517.1|0
1696622100000|2023-10-06 19:55:00|7524.6|7517.6|7522.8|7515.8|7525.9|7518.9|7520.1|7513.1|0
1696622400000|2023-10-06 20:00:00|7523.4|7516.4|7527.9|7520.9|7527.9|7520.9|7521.6|7514.6|0
1696622700000|2023-10-06 20:05:00|7528|7521|7527.7|7520.7|7529.1|7522.1|7527.6|7520.6|0
1696623000000|2023-10-06 20:10:00|7527.6|7520.6|7528.5|7521.5|7528.7|7521.7|7527.1|7520.1|0
1696623300000|2023-10-06 20:15:00|7528.2|7521.2|7527.3|7520.3|7528.9|7521.9|7527.3|7520.3|0
1696623600000|2023-10-06 20:20:00|7527.2|7520.2|7527.6|7520.6|7527.8|7520.8|7527|7520|0
1696623900000|2023-10-06 20:25:00|7527.7|7520.7|7527.3|7520.3|7528.2|7521.2|7527.2|7520.2|0
1696624200000|2023-10-06 20:30:00|7527.2|7520.2|7526.9|7519.9|7527.6|7520.6|7526.6|7519.6|0
1696624500000|2023-10-06 20:35:00|7527.1|7520.1|7527|7520|7527.5|7520.5|7526.8|7519.8|0
1696624800000|2023-10-06 20:40:00|7527.1|7520.1|7526.3|7519.3|7527.6|7520.6|7526.3|7519.3|0
1696625100000|2023-10-06 20:45:00|7526.2|7519.2|7525.5|7518.5|7526.2|7519.2|7525|7518|0
1696625400000|2023-10-06 20:50:00|7525.7|7518.7|7526.2|7519.2|7526.7|7519.7|7525.7|7518.7|0
1696625700000|2023-10-06 20:55:00|7526.1|7519.1|7526.9|7519.9|7527.1|7520.1|7525.5|7518.5|0
1696662600000|2023-10-07 07:10:00|7523.5|7516.5|7521.5|7514.5|7523.5|7516.5|7521.5|7514.5|0
1696667700000|2023-10-07 08:35:00|7520.5|7513.5|7520.5|7513.5|7520.5|7513.5|7520.5|7513.5|0
1696668300000|2023-10-07 08:45:00|7520.6|7513.6|7520.6|7513.6|7520.6|7513.6|7520.6|7513.6|0
1696668900000|2023-10-07 08:55:00|7520.1|7513.1|7520.1|7513.1|7520.1|7513.1|7520.1|7513.1|0
1696669500000|2023-10-07 09:05:00|7518.9|7511.9|7518.9|7511.9|7518.9|7511.9|7518.9|7511.9|0
1696670100000|2023-10-07 09:15:00|7518.1|7511.1|7518.1|7511.1|7518.1|7511.1|7518.1|7511.1|0
1696672500000|2023-10-07 09:55:00|7518.6|7510.6|7518.6|7510.6|7518.6|7510.6|7518.6|7510.6|0
1696672800000|2023-10-07 10:00:00|7517.6|7509.6|7517.6|7509.6|7517.6|7509.6|7517.6|7509.6|0
1696673100000|2023-10-07 10:05:00|7517.1|7509.1|7517.1|7509.1|7517.1|7509.1|7517.1|7509.1|0
1696673400000|2023-10-07 10:10:00|7516.1|7508.1|7513.1|7505.1|7516.1|7508.1|7513.1|7505.1|0
1696673700000|2023-10-07 10:15:00|7512.9|7504.9|7512.9|7504.9|7512.9|7504.9|7512.9|7504.9|0
1696674300000|2023-10-07 10:25:00|7511.9|7503.9|7511.9|7503.9|7511.9|7503.9|7511.9|7503.9|0
1696674600000|2023-10-07 10:30:00|7512|7504|7512|7504|7512|7504|7512|7504|0
1696675200000|2023-10-07 10:40:00|7510|7502|7510|7502|7510|7502|7510|7502|0
1696675800000|2023-10-07 10:50:00|7511.2|7503.2|7511.2|7503.2|7511.2|7503.2|7511.2|7503.2|0
1696676700000|2023-10-07 11:05:00|7509.2|7501.2|7507.2|7499.2|7509.2|7501.2|7507.2|7499.2|0
1696678200000|2023-10-07 11:30:00|7505.2|7497.2|7505.4|7497.4|7505.4|7497.4|7505.2|7497.2|0
1696680000000|2023-10-07 12:00:00|7505.2|7497.2|7505.2|7497.2|7505.2|7497.2|7505.2|7497.2|0
1696680600000|2023-10-07 12:10:00|7507.1|7499.1|7507.5|7499.5|7507.5|7499.5|7507.1|7499.1|0
1696683300000|2023-10-07 12:55:00|7506.5|7498.5|7506.5|7498.5|7506.5|7498.5|7506.5|7498.5|0
1696683600000|2023-10-07 13:00:00|7505.5|7497.5|7505.5|7497.5|7505.5|7497.5|7505.5|7497.5|0
1696684500000|2023-10-07 13:15:00|7505.7|7497.7|7505.7|7497.7|7505.7|7497.7|7505.7|7497.7|0
1696684800000|2023-10-07 13:20:00|7507.7|7499.7|7510.3|7502.3|7510.7|7502.7|7507.7|7499.7|0
1696685100000|2023-10-07 13:25:00|7509.3|7501.3|7509.3|7501.3|7509.3|7501.3|7509.3|7501.3|0
1696685400000|2023-10-07 13:30:00|7509.2|7501.2|7509.2|7501.2|7509.2|7501.2|7509.2|7501.2|0
1696687800000|2023-10-07 14:10:00|7508.2|7500.2|7508.2|7500.2|7508.2|7500.2|7508.2|7500.2|0
1696688100000|2023-10-07 14:15:00|7506.2|7498.2|7506.2|7498.2|7506.2|7498.2|7506.2|7498.2|0
1696690800000|2023-10-07 15:00:00|7509.1|7501.1|7509.1|7501.1|7509.1|7501.1|7509.1|7501.1|0
1696691100000|2023-10-07 15:05:00|7509|7501|7509|7501|7509|7501|7509|7501|0
1696695600000|2023-10-07 16:20:00|7507.1|7499.1|7507.1|7499.1|7507.1|7499.1|7507.1|7499.1|0
1696696500000|2023-10-07 16:35:00|7507.3|7499.3|7507.3|7499.3|7507.3|7499.3|7507.3|7499.3|0
1696698300000|2023-10-07 17:05:00|7507.4|7499.4|7507.4|7499.4|7507.4|7499.4|7507.4|7499.4|0
1696701000000|2023-10-07 17:50:00|7507.5|7499.5|7507.5|7499.5|7507.5|7499.5|7507.5|7499.5|0
1696704600000|2023-10-07 18:50:00|7507.9|7499.9|7507.9|7499.9|7507.9|7499.9|7507.9|7499.9|0
1696705800000|2023-10-07 19:10:00|7507.8|7499.8|7507.8|7499.8|7507.8|7499.8|7507.8|7499.8|0
1696710900000|2023-10-07 20:35:00|7508|7500|7508|7500|7508|7500|7508|7500|0
1696714500000|2023-10-07 21:35:00|7508.2|7500.2|7508.2|7500.2|7508.2|7500.2|7508.2|7500.2|0
1696716900000|2023-10-07 22:15:00|7507.2|7499.2|7507.2|7499.2|7507.2|7499.2|7507.2|7499.2|0
1696718100000|2023-10-07 22:35:00|7507.1|7499.1|7507.1|7499.1|7507.1|7499.1|7507.1|7499.1|0
1696719600000|2023-10-07 23:00:00|7506.1|7498.1|7506.1|7498.1|7506.1|7498.1|7506.1|7498.1|0
1696719900000|2023-10-07 23:05:00|7504.2|7496.2|7500.2|7492.2|7504.2|7496.2|7500.2|7492.2|0
1696721100000|2023-10-07 23:25:00|7499.2|7491.2|7499.2|7491.2|7499.2|7491.2|7499.2|7491.2|0
1696721400000|2023-10-07 23:30:00|7500.7|7492.7|7500.7|7492.7|7500.7|7492.7|7500.7|7492.7|0
1696722000000|2023-10-07 23:40:00|7502.1|7494.1|7502.1|7494.1|7502.1|7494.1|7502.1|7494.1|0
1696727400000|2023-10-08 01:10:00|7505|7497|7505|7497|7505|7497|7505|7497|0
1696734300000|2023-10-08 03:05:00|7504.9|7496.9|7504.9|7496.9|7504.9|7496.9|7504.9|7496.9|0
1696745700000|2023-10-08 06:15:00|7501|7493|7476.6|7468.6|7501|7493|7476.5|7468.5|0
1696746000000|2023-10-08 06:20:00|7480.5|7472.5|7467.9|7459.9|7480.5|7472.5|7466.6|7458.6|0
1696746300000|2023-10-08 06:25:00|7471.8|7463.8|7473.4|7465.4|7473.4|7465.4|7471.8|7463.8|0
1696746600000|2023-10-08 06:30:00|7473.8|7465.8|7477.9|7469.9|7477.9|7469.9|7473.8|7465.8|0
1696747200000|2023-10-08 06:40:00|7484.7|7476.7|7487.6|7479.6|7491.5|7483.5|7484.7|7476.7|0
1696747500000|2023-10-08 06:45:00|7487.8|7479.8|7487.8|7479.8|7487.8|7479.8|7487.8|7479.8|0
1696748100000|2023-10-08 06:55:00|7490.7|7482.7|7490.8|7482.8|7490.8|7482.8|7490.7|7482.7|0
1696748400000|2023-10-08 07:00:00|7491.4|7483.4|7491.4|7483.4|7491.4|7483.4|7491.4|7483.4|0
1696748700000|2023-10-08 07:05:00|7491.5|7483.5|7492.4|7484.4|7492.4|7484.4|7491.5|7483.5|0
1696749300000|2023-10-08 07:15:00|7492.5|7484.5|7492.5|7484.5|7492.5|7484.5|7492.5|7484.5|0
1696749900000|2023-10-08 07:25:00|7490.6|7482.6|7490.6|7482.6|7490.6|7482.6|7490.6|7482.6|0
1696750500000|2023-10-08 07:35:00|7486.7|7478.7|7484.8|7476.8|7486.7|7478.7|7482.8|7474.8|0
1696750800000|2023-10-08 07:40:00|7480.9|7472.9|7478.9|7470.9|7480.9|7472.9|7478.9|7470.9|0
1696751400000|2023-10-08 07:50:00|7479|7471|7479|7471|7479|7471|7479|7471|0
1696752000000|2023-10-08 08:00:00|7481.9|7473.9|7481.9|7473.9|7481.9|7473.9|7481.9|7473.9|0
1696752900000|2023-10-08 08:15:00|7483.8|7475.8|7490.6|7482.6|7490.6|7482.6|7483.8|7475.8|0
1696753200000|2023-10-08 08:20:00|7488.7|7480.7|7488.7|7480.7|7488.7|7480.7|7488.7|7480.7|0
1696753500000|2023-10-08 08:25:00|7487.7|7479.7|7487.7|7479.7|7487.7|7479.7|7487.7|7479.7|0
1696754100000|2023-10-08 08:35:00|7488.7|7480.7|7488.7|7480.7|7488.7|7480.7|7488.7|7480.7|0
1696757400000|2023-10-08 09:30:00|7487.7|7479.7|7487.7|7479.7|7487.7|7479.7|7487.7|7479.7|0
1696757700000|2023-10-08 09:35:00|7487.4|7479.4|7487.4|7479.4|7487.4|7479.4|7487.4|7479.4|0
1696758000000|2023-10-08 09:40:00|7487.5|7479.5|7487.5|7479.5|7487.5|7479.5|7487.5|7479.5|0
1696759200000|2023-10-08 10:00:00|7485.6|7477.6|7485.6|7477.6|7485.6|7477.6|7485.6|7477.6|0
1696759500000|2023-10-08 10:05:00|7485.8|7477.8|7485.8|7477.8|7485.8|7477.8|7485.8|7477.8|0
1696761000000|2023-10-08 10:30:00|7487.1|7479.1|7487.1|7479.1|7487.1|7479.1|7487.1|7479.1|0
1696761900000|2023-10-08 10:45:00|7486.9|7478.9|7486.9|7478.9|7486.9|7478.9|7486.9|7478.9|0
1696763400000|2023-10-08 11:10:00|7487.1|7479.1|7487.9|7479.9|7487.9|7479.9|7487.1|7479.1|0
1696764600000|2023-10-08 11:30:00|7487.1|7479.1|7487.1|7479.1|7487.1|7479.1|7487.1|7479.1|0
1696764900000|2023-10-08 11:35:00|7483.3|7475.3|7487.3|7471.3|7487.3|7475.3|7483.3|7471.3|0
1696767900000|2023-10-08 12:25:00|7487.7|7471.7|7487.7|7471.7|7487.7|7471.7|7487.7|7471.7|0
1696770900000|2023-10-08 13:15:00|7483.7|7475.7|7483.7|7475.7|7483.7|7475.7|7483.7|7475.7|0
1696772700000|2023-10-08 13:45:00|7483.9|7475.9|7483.9|7475.9|7483.9|7475.9|7483.9|7475.9|0
1696773300000|2023-10-08 13:55:00|7484.1|7476.1|7490.1|7482.1|7490.1|7482.1|7484.1|7476.1|0
1696775100000|2023-10-08 14:25:00|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|0
1696776300000|2023-10-08 14:45:00|7488.2|7480.2|7488.2|7480.2|7488.2|7480.2|7488.2|7480.2|0
1696777200000|2023-10-08 15:00:00|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|0
1696777500000|2023-10-08 15:05:00|7482.4|7474.4|7479.4|7471.4|7482.4|7474.4|7479.4|7471.4|0
1696777800000|2023-10-08 15:10:00|7480|7472|7480.5|7472.5|7480.5|7472.5|7480|7472|0
1696778100000|2023-10-08 15:15:00|7483.5|7475.5|7483.5|7475.5|7483.5|7475.5|7483.5|7475.5|0
1696779300000|2023-10-08 15:35:00|7479.6|7471.6|7479.6|7471.6|7479.6|7471.6|7479.6|7471.6|0
1696779900000|2023-10-08 15:45:00|7478.6|7470.6|7478.6|7470.6|7478.6|7470.6|7478.6|7470.6|0
1696780200000|2023-10-08 15:50:00|7479.2|7471.2|7479.2|7471.2|7479.2|7471.2|7479.2|7471.2|0
1696780500000|2023-10-08 15:55:00|7480.2|7472.2|7480.2|7472.2|7480.2|7472.2|7480.2|7472.2|0
1696780800000|2023-10-08 16:00:00|7480.3|7472.3|7480.3|7472.3|7480.3|7472.3|7480.3|7472.3|0
1696781100000|2023-10-08 16:05:00|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|7486.3|7478.3|0
1696781400000|2023-10-08 16:10:00|7482.5|7474.5|7480.5|7472.5|7482.5|7474.5|7480.5|7472.5|0
1696782300000|2023-10-08 16:25:00|7476.6|7468.6|7474.9|7464.9|7479.7|7469.7|7474.6|7464.9|0
1696782600000|2023-10-08 16:30:00|7478.5|7468.5|7478.7|7468.7|7478.7|7468.7|7478.5|7468.5|0
1696783200000|2023-10-08 16:40:00|7479|7469|7479|7469|7479|7469|7479|7469|0
1696783500000|2023-10-08 16:45:00|7479.7|7469.7|7479.7|7469.7|7479.7|7469.7|7479.7|7469.7|0
1696783800000|2023-10-08 16:50:00|7480.4|7470.4|7479.2|7469.2|7480.4|7470.4|7479.2|7469.2|0
1696785000000|2023-10-08 17:10:00|7478|7468|7478.3|7468.3|7478.3|7468.3|7478|7468|0
1696786200000|2023-10-08 17:30:00|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|7485.8|7475.8|0
1696787100000|2023-10-08 17:45:00|7484.5|7474.5|7484.5|7474.5|7484.5|7474.5|7484.5|7474.5|0
1696789200000|2023-10-08 18:20:00|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|7484.3|7474.3|0
1696791600000|2023-10-08 19:00:00|7484.8|7474.8|7487.4|7477.4|7487.4|7477.4|7484.8|7474.8|0
1696792200000|2023-10-08 19:10:00|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|7487.6|7477.6|0
1696793100000|2023-10-08 19:25:00|7487.5|7477.5|7487.5|7477.5|7487.5|7477.5|7487.5|7477.5|0
1696795500000|2023-10-08 20:05:00|7489.9|7479.9|7489.9|7479.9|7489.9|7479.9|7489.9|7479.9|0
1696795800000|2023-10-08 20:10:00|7488.7|7478.7|7488.7|7478.7|7488.7|7478.7|7488.7|7478.7|0
1696796400000|2023-10-08 20:20:00|7493.6|7483.6|7494.5|7484.5|7495.2|7485.2|7493.2|7483.2|0
1696796700000|2023-10-08 20:25:00|7492|7482|7491|7481|7492|7482|7491|7481|0
1696797000000|2023-10-08 20:30:00|7489.8|7479.8|7489.8|7479.8|7489.8|7479.8|7489.8|7479.8|0
1696797300000|2023-10-08 20:35:00|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|7487.4|7477.4|0
1696798200000|2023-10-08 20:50:00|7482.4|7472.4|7476.6|7466.6|7482.4|7472.4|7475.4|7465.4|0
1696798500000|2023-10-08 20:55:00|7476.7|7466.7|7477.5|7467.5|7477.5|7467.5|7476.7|7466.7|0
1696798800000|2023-10-08 21:00:00|7478.2|7468.2|7478.2|7468.2|7478.2|7468.2|7478.2|7468.2|0
1696799400000|2023-10-08 21:10:00|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|7478.4|7468.4|0
1696799700000|2023-10-08 21:15:00|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|7478.9|7468.9|0
1696800300000|2023-10-08 21:25:00|7479.1|7469.1|7479.6|7469.6|7479.6|7469.6|7479.1|7469.1|0
1696800600000|2023-10-08 21:30:00|7474.8|7464.8|7468.2|7458.2|7474.8|7464.8|7467.9|7457.9|0
1696800900000|2023-10-08 21:35:00|7471.8|7461.8|7473.8|7463.8|7474.2|7464.2|7471.8|7461.8|0
1696802400000|2023-10-08 22:00:00|7528|7518|7490.3|7480.3|7528|7518|7490.3|7480.3|0
1696802700000|2023-10-08 22:05:00|7490.2|7480.2|7484|7474|7495|7485|7483.4|7473.4|0
1696803000000|2023-10-08 22:10:00|7483.8|7473.8|7485.1|7475.1|7491.7|7481.7|7483.5|7473.5|0
1696803300000|2023-10-08 22:15:00|7485.2|7475.2|7492.3|7482.3|7495.1|7485.1|7485.2|7475.2|0
1696803600000|2023-10-08 22:20:00|7492|7482|7498.5|7488.5|7498.5|7488.5|7491.3|7481.3|0
1696803900000|2023-10-08 22:25:00|7498.6|7488.6|7500|7490|7501.2|7491.2|7498.6|7488.6|0
1696804200000|2023-10-08 22:30:00|7499.8|7489.8|7497.1|7487.1|7500.6|7490.6|7495.5|7485.5|0
1696804500000|2023-10-08 22:35:00|7497|7487|7494.5|7484.5|7499.7|7489.7|7493.9|7483.9|0
1696804800000|2023-10-08 22:40:00|7494.4|7484.4|7495.1|7485.1|7499.4|7489.4|7494|7484|0
1696805100000|2023-10-08 22:45:00|7494.8|7484.8|7494.4|7484.4|7497.3|7487.3|7494|7484|0
1696805400000|2023-10-08 22:50:00|7494|7484|7498.5|7488.5|7499.2|7489.2|7493.3|7483.3|0
1696805700000|2023-10-08 22:55:00|7498.4|7488.4|7497.3|7487.3|7499.1|7489.1|7497|7487|0
1696806000000|2023-10-08 23:00:00|7497.6|7487.6|7498.4|7488.4|7499.5|7489.5|7497.4|7487.4|0
1696806300000|2023-10-08 23:05:00|7498.5|7488.5|7497.7|7487.7|7499.3|7489.3|7494.9|7484.9|0
1696806600000|2023-10-08 23:10:00|7497.9|7487.9|7496.9|7486.9|7498.4|7488.4|7496.3|7486.3|0
1696806900000|2023-10-08 23:15:00|7497|7487|7498.6|7488.6|7501.1|7491.1|7496.9|7486.9|0
1696807200000|2023-10-08 23:20:00|7498.7|7488.7|7499.9|7489.9|7500|7490|7496.9|7486.9|0
1696807500000|2023-10-08 23:25:00|7500|7490|7505.4|7495.4|7507.4|7497.4|7498.8|7488.8|0
1696807800000|2023-10-08 23:30:00|7505.5|7495.5|7504.8|7494.8|7506.8|7496.8|7504.3|7494.3|0
1696808100000|2023-10-08 23:35:00|7504.6|7494.6|7507.6|7497.6|7507.9|7497.9|7504.6|7494.6|0
1696808400000|2023-10-08 23:40:00|7507.5|7497.5|7508.1|7498.1|7509.5|7499.5|7507.4|7497.4|0
1696808700000|2023-10-08 23:45:00|7508|7498|7504.3|7494.3|7508.1|7498.1|7502.8|7492.8|0
1696809000000|2023-10-08 23:50:00|7504.2|7494.2|7503.6|7493.6|7505.2|7495.2|7502.4|7492.4|0
1696809300000|2023-10-08 23:55:00|7503.5|7493.5|7504.8|7494.8|7506.3|7496.3|7502.7|7492.7|0
1696809600000|2023-10-09 00:00:00|7504.7|7494.7|7499.1|7489.1|7504.7|7494.7|7496.6|7486.6|0
1696809900000|2023-10-09 00:05:00|7499.4|7489.4|7501.6|7491.6|7503.9|7493.9|7499.1|7489.1|0
1696810200000|2023-10-09 00:10:00|7501.9|7491.9|7501.1|7491.1|7502.4|7492.4|7499.6|7489.6|0
1696810500000|2023-10-09 00:15:00|7501.4|7491.4|7494.9|7484.9|7501.4|7491.4|7493.4|7483.4|0
1696810800000|2023-10-09 00:20:00|7494.1|7484.1|7495.4|7485.4|7496.4|7486.4|7493.1|7483.1|0
1696811100000|2023-10-09 00:25:00|7495.1|7485.1|7495.6|7485.6|7497.6|7487.6|7495.1|7485.1|0
1696811400000|2023-10-09 00:30:00|7496.1|7486.1|7500.1|7490.1|7500.1|7490.1|7495.9|7485.9|0
1696811700000|2023-10-09 00:35:00|7499.9|7489.9|7501.4|7491.4|7501.9|7491.9|7499.6|7489.6|0
1696812000000|2023-10-09 00:40:00|7501.1|7491.1|7499.1|7489.1|7501.9|7491.9|7498.4|7488.4|0
1696812300000|2023-10-09 00:45:00|7498.9|7488.9|7502.1|7492.1|7503.6|7493.6|7498.6|7488.6|0
1696812600000|2023-10-09 00:50:00|7501.4|7491.4|7503.1|7493.1|7504.4|7494.4|7501.4|7491.4|0
1696812900000|2023-10-09 00:55:00|7502.9|7492.9|7502.1|7492.1|7504.1|7494.1|7501.4|7491.4|0
1696813200000|2023-10-09 01:00:00|7502.6|7492.6|7500.1|7490.1|7502.6|7492.6|7500.1|7490.1|0
1696813500000|2023-10-09 01:05:00|7499.9|7489.9|7498.1|7488.1|7501.9|7491.9|7496.6|7486.6|0
1696813800000|2023-10-09 01:10:00|7497.6|7487.6|7496.6|7486.6|7498.1|7488.1|7495.6|7485.6|0
1696814100000|2023-10-09 01:15:00|7496.4|7486.4|7500.1|7490.1|7500.1|7490.1|7495.9|7485.9|0
1696814400000|2023-10-09 01:20:00|7500.6|7490.6|7500.9|7490.9|7501.4|7491.4|7500.1|7490.1|0
1696814700000|2023-10-09 01:25:00|7501.1|7491.1|7501.6|7491.6|7502.6|7492.6|7500.1|7490.1|0
1696815000000|2023-10-09 01:30:00|7501.9|7491.9|7497.4|7487.4|7502.1|7492.1|7496.6|7486.6|0
1696815300000|2023-10-09 01:35:00|7497.6|7487.6|7500.1|7490.1|7500.1|7490.1|7496.4|7486.4|0
1696815600000|2023-10-09 01:40:00|7500.4|7490.4|7501.4|7491.4|7501.9|7491.9|7499.4|7489.4|0
1696815900000|2023-10-09 01:45:00|7501.1|7491.1|7500.9|7490.9|7501.9|7491.9|7500.1|7490.1|0
1696816200000|2023-10-09 01:50:00|7501.4|7491.4|7501.9|7491.9|7501.9|7491.9|7500.1|7490.1|0
1696816500000|2023-10-09 01:55:00|7502.9|7492.9|7504.1|7494.1|7504.4|7494.4|7502.6|7492.6|0
1696816800000|2023-10-09 02:00:00|7504.4|7494.4|7502.1|7492.1|7504.4|7494.4|7502.1|7492.1|0
1696817100000|2023-10-09 02:05:00|7501.6|7491.6|7504.1|7494.1|7505.1|7495.1|7501.6|7491.6|0
1696817400000|2023-10-09 02:10:00|7503.6|7493.6|7504.1|7494.1|7505.1|7495.1|7503.6|7493.6|0
1696817700000|2023-10-09 02:15:00|7503.9|7493.9|7503.1|7493.1|7504.4|7494.4|7502.9|7492.9|0
1696818000000|2023-10-09 02:20:00|7503.4|7493.4|7506.4|7496.4|7506.4|7496.4|7503.1|7493.1|0
1696818300000|2023-10-09 02:25:00|7506.1|7496.1|7505.6|7495.6|7506.6|7496.6|7504.6|7494.6|0
1696818600000|2023-10-09 02:30:00|7505.4|7495.4|7505.1|7495.1|7506.6|7496.6|7504.4|7494.4|0
1696818900000|2023-10-09 02:35:00|7504.6|7494.6|7504.1|7494.1|7505.4|7495.4|7503.1|7493.1|0
1696819200000|2023-10-09 02:40:00|7504.4|7494.4|7504.9|7494.9|7505.1|7495.1|7502.9|7492.9|0
1696819500000|2023-10-09 02:45:00|7504.6|7494.6|7504.4|7494.4|7505.6|7495.6|7504.1|7494.1|0
1696819800000|2023-10-09 02:50:00|7504.6|7494.6|7505.1|7495.1|7505.4|7495.4|7504.6|7494.6|0
1696820100000|2023-10-09 02:55:00|7504.6|7494.6|7503.9|7493.9|7504.6|7494.6|7503.9|7493.9|0
1696820400000|2023-10-09 03:00:00|7503.6|7493.6|7502.4|7492.4|7503.6|7493.6|7501.6|7491.6|0
1696820700000|2023-10-09 03:05:00|7502.1|7492.1|7502.9|7492.9|7502.9|7492.9|7501.9|7491.9|0
1696821000000|2023-10-09 03:10:00|7503.1|7493.1|7502.6|7492.6|7503.4|7493.4|7502.4|7492.4|0
1696821300000|2023-10-09 03:15:00|7502.4|7492.4|7501.9|7491.9|7503.4|7493.4|7501.6|7491.6|0
1696821600000|2023-10-09 03:20:00|7501.1|7491.1|7500.9|7490.9|7502.1|7492.1|7500.4|7490.4|0
1696821900000|2023-10-09 03:25:00|7501.1|7491.1|7500.4|7490.4|7501.4|7491.4|7500.4|7490.4|0
1696822200000|2023-10-09 03:30:00|7500.1|7490.1|7499.1|7489.1|7500.4|7490.4|7498.4|7488.4|0
1696822500000|2023-10-09 03:35:00|7499.4|7489.4|7500.4|7490.4|7500.9|7490.9|7499.1|7489.1|0
1696822800000|2023-10-09 03:40:00|7500.6|7490.6|7500.4|7490.4|7500.6|7490.6|7500.1|7490.1|0
1696823100000|2023-10-09 03:45:00|7500.6|7490.6|7499.1|7489.1|7500.6|7490.6|7499.1|7489.1|0
1696823400000|2023-10-09 03:50:00|7499.6|7489.6|7498.4|7488.4|7499.6|7489.6|7498.1|7488.1|0
1696823700000|2023-10-09 03:55:00|7498.6|7488.6|7496.1|7486.1|7498.9|7488.9|7495.6|7485.6|0
1696824000000|2023-10-09 04:00:00|7497.1|7487.1|7498.1|7488.1|7498.6|7488.6|7496.6|7486.6|0
1696824300000|2023-10-09 04:05:00|7498.4|7488.4|7497.4|7487.4|7498.4|7488.4|7496.9|7486.9|0
1696824600000|2023-10-09 04:10:00|7497.1|7487.1|7498.6|7488.6|7498.9|7488.9|7497.1|7487.1|0
1696824900000|2023-10-09 04:15:00|7498.4|7488.4|7498.6|7488.6|7500.1|7490.1|7498.1|7488.1|0
1696825200000|2023-10-09 04:20:00|7498.4|7488.4|7499.6|7489.6|7500.4|7490.4|7498.4|7488.4|0
1696825500000|2023-10-09 04:25:00|7499.4|7489.4|7499.1|7489.1|7500.1|7490.1|7498.6|7488.6|0
1696825800000|2023-10-09 04:30:00|7498.9|7488.9|7497.9|7487.9|7499.4|7489.4|7497.1|7487.1|0
1696826100000|2023-10-09 04:35:00|7498.1|7488.1|7500.1|7490.1|7500.1|7490.1|7498.1|7488.1|0
1696826400000|2023-10-09 04:40:00|7500.4|7490.4|7502.1|7492.1|7502.1|7492.1|7499.6|7489.6|0
1696826700000|2023-10-09 04:45:00|7501.9|7491.9|7501.6|7491.6|7502.1|7492.1|7500.6|7490.6|0
1696827000000|2023-10-09 04:50:00|7501.4|7491.4|7501.1|7491.1|7501.9|7491.9|7500.9|7490.9|0
1696827300000|2023-10-09 04:55:00|7500.9|7490.9|7500.9|7490.9|7501.4|7491.4|7500.6|7490.6|0
1696827600000|2023-10-09 05:00:00|7500.4|7490.4|7504.1|7494.1|7504.6|7494.6|7499.6|7489.6|0
1696827900000|2023-10-09 05:05:00|7504.6|7494.6|7502.6|7492.6|7506.1|7496.1|7502.6|7492.6|0
1696828200000|2023-10-09 05:10:00|7502.1|7492.1|7501.6|7491.6|7504.1|7494.1|7501.6|7491.6|0
1696828500000|2023-10-09 05:15:00|7501.4|7491.4|7502.9|7492.9|7504.1|7494.1|7501.4|7491.4|0
1696828800000|2023-10-09 05:20:00|7503.1|7493.1|7502.1|7492.1|7504.1|7494.1|7501.9|7491.9|0
1696829100000|2023-10-09 05:25:00|7501.9|7491.9|7504.1|7494.1|7504.1|7494.1|7501.9|7491.9|0
1696829400000|2023-10-09 05:30:00|7503.6|7493.6|7504.6|7494.6|7506.1|7496.1|7503.1|7493.1|0
1696829700000|2023-10-09 05:35:00|7504.9|7494.9|7504.6|7494.6|7506.4|7496.4|7503.9|7493.9|0
1696830000000|2023-10-09 05:40:00|7505.4|7495.4|7501.6|7491.6|7505.9|7495.9|7501.6|7491.6|0
1696830300000|2023-10-09 05:45:00|7502.1|7492.1|7499.1|7489.1|7502.1|7492.1|7498.6|7488.6|0
1696830600000|2023-10-09 05:50:00|7499.4|7489.4|7500.4|7490.4|7500.6|7490.6|7498.4|7488.4|0
1696830900000|2023-10-09 05:55:00|7500.6|7490.6|7503.6|7493.6|7503.9|7493.9|7500.4|7490.4|0
1696831200000|2023-10-09 06:00:00|7503.4|7493.4|7508.6|7498.6|7509.4|7499.4|7502.1|7492.1|0
1696831500000|2023-10-09 06:05:00|7508.1|7498.1|7509.4|7499.4|7510.1|7500.1|7505.6|7495.6|0
1696831800000|2023-10-09 06:10:00|7509.1|7499.1|7513.4|7503.4|7513.4|7503.4|7509.1|7499.1|0
1696832100000|2023-10-09 06:15:00|7513.6|7503.6|7514.9|7504.9|7514.9|7504.9|7511.6|7501.6|0
1696832400000|2023-10-09 06:20:00|7514.6|7504.6|7516.6|7506.6|7518.1|7508.1|7513.1|7503.1|0
1696832700000|2023-10-09 06:25:00|7516.1|7506.1|7515.9|7505.9|7517.1|7507.1|7514.9|7504.9|0
1696833000000|2023-10-09 06:30:00|7515.4|7505.4|7516.4|7506.4|7517.1|7507.1|7513.6|7503.6|0
1696833300000|2023-10-09 06:35:00|7516.9|7506.9|7518.4|7508.4|7519.4|7509.4|7516.4|7506.4|0
1696833600000|2023-10-09 06:40:00|7518.9|7508.9|7521.9|7511.9|7523.6|7513.6|7518.6|7508.6|0
1696833900000|2023-10-09 06:45:00|7522.4|7512.4|7520.4|7510.4|7522.4|7512.4|7520.4|7510.4|0
1696834200000|2023-10-09 06:50:00|7520.9|7510.9|7515.1|7505.1|7521.6|7511.6|7514.9|7504.9|0
1696834500000|2023-10-09 06:55:00|7514.9|7504.9|7512.6|7502.6|7515.4|7505.4|7510.9|7500.9|0
1696834800000|2023-10-09 07:00:00|7509.6|7499.6|7521.4|7511.4|7523.1|7513.1|7502.6|7492.6|0
1696835100000|2023-10-09 07:05:00|7521.1|7511.1|7512.4|7502.4|7529.9|7519.9|7511.6|7501.6|0
1696835400000|2023-10-09 07:10:00|7511.6|7501.6|7493.4|7483.4|7516.9|7506.9|7493.1|7483.1|0
1696835700000|2023-10-09 07:15:00|7492.9|7482.9|7487.4|7477.4|7498.6|7488.6|7482.4|7472.4|0
1696836000000|2023-10-09 07:20:00|7486.9|7476.9|7482.4|7472.4|7487.1|7477.1|7476.1|7466.1|0
1696836300000|2023-10-09 07:25:00|7483.4|7473.4|7503.1|7493.1|7503.9|7493.9|7480.1|7470.1|0
1696836600000|2023-10-09 07:30:00|7502.1|7492.1|7504.1|7494.1|7508.1|7498.1|7500.9|7490.9|0
1696836900000|2023-10-09 07:35:00|7504.6|7494.6|7499.9|7489.9|7512.1|7502.1|7499.1|7489.1|0
1696837200000|2023-10-09 07:40:00|7499.1|7489.1|7485.6|7475.6|7499.1|7489.1|7485.6|7475.6|0
1696837500000|2023-10-09 07:45:00|7485.1|7475.1|7494.1|7484.1|7494.3|7484.3|7483.8|7473.8|0
1696837800000|2023-10-09 07:50:00|7493.8|7483.8|7500.1|7490.1|7504.6|7494.6|7493.1|7483.1|0
1696838100000|2023-10-09 07:55:00|7499.6|7489.6|7507.3|7497.3|7507.8|7497.8|7499.6|7489.6|0
1696838400000|2023-10-09 08:00:00|7507.6|7497.6|7509.3|7499.3|7517.6|7507.6|7504.6|7494.6|0
1696838700000|2023-10-09 08:05:00|7509.6|7499.6|7512.6|7502.6|7513.8|7503.8|7506.1|7496.1|0
1696839000000|2023-10-09 08:10:00|7512.3|7502.3|7516.1|7506.1|7519.1|7509.1|7511.6|7501.6|0
1696839300000|2023-10-09 08:15:00|7515.6|7505.6|7513.8|7503.8|7517.8|7507.8|7512.3|7502.3|0
1696839600000|2023-10-09 08:20:00|7513.6|7503.6|7510.8|7500.8|7517.6|7507.6|7509.6|7499.6|0
1696839900000|2023-10-09 08:25:00|7510.6|7500.6|7505.3|7495.3|7511.1|7501.1|7504.3|7494.3|0
1696840200000|2023-10-09 08:30:00|7505.1|7495.1|7512.6|7502.6|7518.6|7508.6|7504.3|7494.3|0
1696840500000|2023-10-09 08:35:00|7511.8|7501.8|7523.6|7513.6|7523.8|7513.8|7510.8|7500.8|0
1696840800000|2023-10-09 08:40:00|7523.1|7513.1|7521.3|7511.3|7523.6|7513.6|7518.1|7508.1|0
1696841100000|2023-10-09 08:45:00|7521.6|7511.6|7527.1|7517.1|7528.8|7518.8|7521.6|7511.6|0
1696841400000|2023-10-09 08:50:00|7527.8|7517.8|7536.1|7526.1|7536.8|7526.8|7527.3|7517.3|0
1696841700000|2023-10-09 08:55:00|7536.6|7526.6|7540.3|7530.3|7540.3|7530.3|7535.6|7525.6|0
1696842000000|2023-10-09 09:00:00|7540.6|7530.6|7538.8|7528.8|7541.6|7531.6|7535.1|7525.1|0
1696842300000|2023-10-09 09:05:00|7539.1|7529.1|7544.6|7534.6|7546.3|7536.3|7538.6|7528.6|0
1696842600000|2023-10-09 09:10:00|7544.3|7534.3|7544.1|7534.1|7547.3|7537.3|7539.6|7529.6|0
1696842900000|2023-10-09 09:15:00|7544.6|7534.6|7543.1|7533.1|7546.6|7536.6|7541.6|7531.6|0
1696843200000|2023-10-09 09:20:00|7542.6|7532.6|7541.8|7531.8|7545.3|7535.3|7540.1|7530.1|0
1696843500000|2023-10-09 09:25:00|7541.6|7531.6|7537.1|7527.1|7543.6|7533.6|7536.1|7526.1|0
1696843800000|2023-10-09 09:30:00|7536.6|7526.6|7532.6|7522.6|7538.3|7528.3|7530.8|7520.8|0
1696844100000|2023-10-09 09:35:00|7532.1|7522.1|7529.1|7519.1|7535.3|7525.3|7529.1|7519.1|0
1696844400000|2023-10-09 09:40:00|7528.1|7518.1|7526.6|7516.6|7529.6|7519.6|7524.8|7514.8|0
1696844700000|2023-10-09 09:45:00|7526.8|7516.8|7517.6|7507.6|7528.6|7518.6|7517.6|7507.6|0
1696845000000|2023-10-09 09:50:00|7518.1|7508.1|7521.1|7511.1|7523.6|7513.6|7518.1|7508.1|0
1696845300000|2023-10-09 09:55:00|7520.6|7510.6|7518.1|7508.1|7521.1|7511.1|7517.1|7507.1|0
1696845600000|2023-10-09 10:00:00|7517.6|7507.6|7520.1|7510.1|7521.1|7511.1|7517.6|7507.6|0
1696845900000|2023-10-09 10:05:00|7519.8|7509.8|7518.6|7508.6|7522.3|7512.3|7517.3|7507.3|0
1696846200000|2023-10-09 10:10:00|7518.3|7508.3|7520.6|7510.6|7520.6|7510.6|7516.6|7506.6|0
1696846500000|2023-10-09 10:15:00|7520.8|7510.8|7517.6|7507.6|7524.6|7514.6|7516.8|7506.8|0
1696846800000|2023-10-09 10:20:00|7517.3|7507.3|7516.8|7506.8|7519.6|7509.6|7513.8|7503.8|0
1696847100000|2023-10-09 10:25:00|7516.6|7506.6|7518.3|7508.3|7519.8|7509.8|7514.8|7504.8|0
1696847400000|2023-10-09 10:30:00|7518.6|7508.6|7518.3|7508.3|7520.6|7510.6|7516.3|7506.3|0
1696847700000|2023-10-09 10:35:00|7518.6|7508.6|7520.6|7510.6|7524.6|7514.6|7517.8|7507.8|0
1696848000000|2023-10-09 10:40:00|7521.1|7511.1|7518.3|7508.3|7521.1|7511.1|7516.6|7506.6|0
1696848300000|2023-10-09 10:45:00|7518.1|7508.1|7523.6|7513.6|7523.8|7513.8|7518.1|7508.1|0
1696848600000|2023-10-09 10:50:00|7524.1|7514.1|7521.1|7511.1|7525.1|7515.1|7520.6|7510.6|0
1696848900000|2023-10-09 10:55:00|7521.3|7511.3|7517.8|7507.8|7522.3|7512.3|7517.3|7507.3|0
1696849200000|2023-10-09 11:00:00|7517.6|7507.6|7519.3|7509.3|7521.6|7511.6|7516.8|7506.8|0
1696849500000|2023-10-09 11:05:00|7519.1|7509.1|7515.3|7505.3|7519.6|7509.6|7512.6|7502.6|0
1696849800000|2023-10-09 11:10:00|7515.8|7505.8|7513.6|7503.6|7517.8|7507.8|7512.6|7502.6|0
1696850100000|2023-10-09 11:15:00|7513.3|7503.3|7514.6|7504.6|7517.1|7507.1|7512.1|7502.1|0
1696850400000|2023-10-09 11:20:00|7514.8|7504.8|7510.8|7500.8|7515.6|7505.6|7510.3|7500.3|0
1696850700000|2023-10-09 11:25:00|7510.6|7500.6|7507.8|7497.8|7511.3|7501.3|7507.3|7497.3|0
1696851000000|2023-10-09 11:30:00|7507.6|7497.6|7504.8|7494.8|7508.6|7498.6|7504.6|7494.6|0
1696851300000|2023-10-09 11:35:00|7504.1|7494.1|7505.3|7495.3|7507.6|7497.6|7503.6|7493.6|0
1696851600000|2023-10-09 11:40:00|7505.4|7495.4|7504.2|7494.2|7507.7|7497.7|7503.2|7493.2|0
1696851900000|2023-10-09 11:45:00|7504.7|7494.7|7505.7|7495.7|7505.7|7495.7|7502.2|7492.2|0
1696852200000|2023-10-09 11:50:00|7506.2|7496.2|7509.2|7499.2|7509.9|7499.9|7506.2|7496.2|0
1696852500000|2023-10-09 11:55:00|7508.7|7498.7|7509.2|7499.2|7509.2|7499.2|7504.4|7494.4|0
1696852800000|2023-10-09 12:00:00|7508.7|7498.7|7506.9|7496.9|7510.9|7500.9|7506.2|7496.2|0
1696853100000|2023-10-09 12:05:00|7507.2|7497.2|7513.9|7503.9|7515.2|7505.2|7507.2|7497.2|0
1696853400000|2023-10-09 12:10:00|7514.2|7504.2|7515.7|7505.7|7516.7|7506.7|7512.2|7502.2|0
1696853700000|2023-10-09 12:15:00|7515.9|7505.9|7518.4|7508.4|7521.9|7511.9|7515.9|7505.9|0
1696854000000|2023-10-09 12:20:00|7518.2|7508.2|7511.2|7501.2|7518.2|7508.2|7510.7|7500.7|0
1696854300000|2023-10-09 12:25:00|7510.9|7500.9|7513.2|7503.2|7515.7|7505.7|7510.7|7500.7|0
1696854600000|2023-10-09 12:30:00|7512.7|7502.7|7507.7|7497.7|7512.9|7502.9|7503.2|7493.2|0
1696854900000|2023-10-09 12:35:00|7507.4|7497.4|7499.4|7489.4|7510.4|7500.4|7499.4|7489.4|0
1696855200000|2023-10-09 12:40:00|7499.2|7489.2|7500.4|7490.4|7502.4|7492.4|7496.9|7486.9|0
1696855500000|2023-10-09 12:45:00|7500.2|7490.2|7504.2|7494.2|7504.2|7494.2|7499.4|7489.4|0
1696855800000|2023-10-09 12:50:00|7503.9|7493.9|7506.2|7496.2|7507.7|7497.7|7501.2|7491.2|0
1696856100000|2023-10-09 12:55:00|7505.9|7495.9|7500.4|7490.4|7506.9|7496.9|7500.2|7490.2|0
1696856400000|2023-10-09 13:00:00|7500.2|7490.2|7503.4|7493.4|7506.7|7496.7|7499.7|7489.7|0
1696856700000|2023-10-09 13:05:00|7503.2|7493.2|7500.7|7490.7|7505.2|7495.2|7498.2|7488.2|0
1696857000000|2023-10-09 13:10:00|7500.4|7490.4|7496.2|7486.2|7501.2|7491.2|7495.2|7485.2|0
1696857300000|2023-10-09 13:15:00|7495.9|7485.9|7488.4|7478.4|7496.7|7486.7|7487.2|7477.2|0
1696857600000|2023-10-09 13:20:00|7488.2|7478.2|7497.2|7487.2|7497.2|7487.2|7483.7|7473.7|0
1696857900000|2023-10-09 13:25:00|7496.9|7486.9|7500.9|7490.9|7505.2|7495.2|7496.9|7486.9|0
1696858200000|2023-10-09 13:30:00|7501.9|7491.9|7512.2|7502.2|7514.7|7504.7|7501.7|7491.7|0
1696858500000|2023-10-09 13:35:00|7511.7|7501.7|7516.7|7506.7|7517.9|7507.9|7506.2|7496.2|0
1696858800000|2023-10-09 13:40:00|7515.7|7505.7|7522.9|7512.9|7523.2|7513.2|7514.7|7504.7|0
1696859100000|2023-10-09 13:45:00|7521.7|7511.7|7517.7|7507.7|7526.4|7516.4|7514.2|7504.2|0
1696859400000|2023-10-09 13:50:00|7516.9|7506.9|7519.4|7509.4|7520.2|7510.2|7514.2|7504.2|0
1696859700000|2023-10-09 13:55:00|7519.2|7509.2|7526.2|7516.2|7527.7|7517.7|7518.4|7508.4|0
1696860000000|2023-10-09 14:00:00|7525.9|7515.9|7516.7|7506.7|7528.9|7518.9|7516.4|7506.4|0
1696860300000|2023-10-09 14:05:00|7515.7|7505.7|7509.7|7499.7|7515.7|7505.7|7508.2|7498.2|0
1696860600000|2023-10-09 14:10:00|7509.1|7499.1|7505.6|7495.6|7511.3|7501.3|7503.3|7493.3|0
1696860900000|2023-10-09 14:15:00|7505.1|7495.1|7504.1|7494.1|7509.1|7499.1|7503.3|7493.3|0
1696861200000|2023-10-09 14:20:00|7503.6|7493.6|7507.6|7497.6|7508.6|7498.6|7497.8|7487.8|0
1696861500000|2023-10-09 14:25:00|7507.3|7497.3|7500.8|7490.8|7508.3|7498.3|7498.6|7488.6|0
1696861800000|2023-10-09 14:30:00|7500.6|7490.6|7498.8|7488.8|7504.8|7494.8|7498.3|7488.3|0
1696862100000|2023-10-09 14:35:00|7498.6|7488.6|7501.1|7491.1|7502.8|7492.8|7497.8|7487.8|0
1696862400000|2023-10-09 14:40:00|7501.3|7491.3|7504.1|7494.1|7507.1|7497.1|7498.1|7488.1|0
1696862700000|2023-10-09 14:45:00|7503.6|7493.6|7493.6|7483.6|7503.6|7493.6|7492.8|7482.8|0
1696863000000|2023-10-09 14:50:00|7493.3|7483.3|7488.3|7478.3|7493.8|7483.8|7487.6|7477.6|0
1696863300000|2023-10-09 14:55:00|7488.1|7478.1|7489.8|7479.8|7490.3|7480.3|7486.6|7476.6|0
1696863600000|2023-10-09 15:00:00|7489.6|7479.6|7489.3|7479.3|7492.6|7482.6|7487.6|7477.6|0
1696863900000|2023-10-09 15:05:00|7489.1|7479.1|7489.3|7479.3|7492.1|7482.1|7485.6|7475.6|0
1696864200000|2023-10-09 15:10:00|7489.6|7479.6|7494.8|7484.8|7497.3|7487.3|7488.6|7478.6|0
1696864500000|2023-10-09 15:15:00|7494.6|7484.6|7498.6|7488.6|7499.6|7489.6|7494.6|7484.6|0
1696864800000|2023-10-09 15:20:00|7499.1|7489.1|7498.6|7488.6|7502.3|7492.3|7497.8|7487.8|0
1696865100000|2023-10-09 15:25:00|7498.3|7488.3|7496.1|7486.1|7498.8|7488.8|7494.8|7484.8|0
1696865400000|2023-10-09 15:30:00|7497.1|7487.1|7498.1|7488.1|7501.1|7491.1|7494.1|7484.1|0
1696865700000|2023-10-09 15:35:00|7498.3|7488.3|7495.1|7485.1|7498.6|7488.6|7493.6|7483.6|0
1696866000000|2023-10-09 15:40:00|7494.6|7484.6|7492.8|7482.8|7494.6|7484.6|7491.1|7481.1|0
1696866300000|2023-10-09 15:45:00|7492.6|7482.6|7488.1|7478.1|7492.6|7482.6|7488.1|7478.1|0
1696866600000|2023-10-09 15:50:00|7488.3|7478.3|7489.8|7479.8|7490.8|7480.8|7488.1|7478.1|0
1696866900000|2023-10-09 15:55:00|7489.6|7479.6|7491.8|7481.8|7492.1|7482.1|7488.1|7478.1|0
1696867200000|2023-10-09 16:00:00|7491.6|7481.6|7492.3|7482.3|7494.6|7484.6|7491.6|7481.6|0
1696867500000|2023-10-09 16:05:00|7492.1|7482.1|7498.6|7488.6|7499.6|7489.6|7492.1|7482.1|0
1696867800000|2023-10-09 16:10:00|7498.3|7488.3|7498.3|7488.3|7499.6|7489.6|7497.8|7487.8|0
1696868100000|2023-10-09 16:15:00|7498.1|7488.1|7499.8|7489.8|7500.1|7490.1|7498.1|7488.1|0
1696868400000|2023-10-09 16:20:00|7499.6|7489.6|7499.8|7489.8|7502.8|7492.8|7499.1|7489.1|0
1696868700000|2023-10-09 16:25:00|7500.1|7490.1|7495.6|7485.6|7500.1|7490.1|7495.6|7485.6|0
1696869000000|2023-10-09 16:30:00|7495.8|7485.8|7495.6|7485.6|7498.1|7488.1|7494.6|7484.6|0
1696869300000|2023-10-09 16:35:00|7495.3|7485.3|7493.8|7483.8|7495.6|7485.6|7493.8|7483.8|0
1696869600000|2023-10-09 16:40:00|7494.1|7484.1|7493.1|7483.1|7494.6|7484.6|7492.8|7482.8|0
1696869900000|2023-10-09 16:45:00|7492.8|7482.8|7495.6|7485.6|7496.1|7486.1|7491.6|7481.6|0
1696870200000|2023-10-09 16:50:00|7495.8|7485.8|7496.1|7486.1|7498.1|7488.1|7495.3|7485.3|0
1696870500000|2023-10-09 16:55:00|7495.8|7485.8|7496.3|7486.3|7496.6|7486.6|7493.6|7483.6|0
1696870800000|2023-10-09 17:00:00|7496.1|7486.1|7495.1|7485.1|7496.6|7486.6|7494.1|7484.1|0
1696871100000|2023-10-09 17:05:00|7495.3|7485.3|7497.3|7487.3|7497.3|7487.3|7495.1|7485.1|0
1696871400000|2023-10-09 17:10:00|7497.1|7487.1|7500.1|7490.1|7500.6|7490.6|7496.8|7486.8|0
1696871700000|2023-10-09 17:15:00|7500.6|7490.6|7503.3|7493.3|7503.6|7493.6|7500.6|7490.6|0
1696872000000|2023-10-09 17:20:00|7503.1|7493.1|7504.6|7494.6|7504.6|7494.6|7501.6|7491.6|0
1696872300000|2023-10-09 17:25:00|7505.1|7495.1|7508.8|7498.8|7509.1|7499.1|7504.6|7494.6|0
1696872600000|2023-10-09 17:30:00|7509.1|7499.1|7514.1|7504.1|7514.1|7504.1|7509.1|7499.1|0
1696872900000|2023-10-09 17:35:00|7513.8|7503.8|7514.1|7504.1|7514.6|7504.6|7511.8|7501.8|0
1696873200000|2023-10-09 17:40:00|7513.8|7503.8|7520.1|7510.1|7520.8|7510.8|7513.1|7503.1|0
1696873500000|2023-10-09 17:45:00|7520.3|7510.3|7522.6|7512.6|7524.6|7514.6|7519.1|7509.1|0
1696873800000|2023-10-09 17:50:00|7522.8|7512.8|7525.1|7515.1|7525.1|7515.1|7522.1|7512.1|0
1696874100000|2023-10-09 17:55:00|7524.6|7514.6|7526.6|7516.6|7526.6|7516.6|7524.1|7514.1|0
1696874400000|2023-10-09 18:00:00|7527.6|7517.6|7526.6|7516.6|7527.6|7517.6|7524.6|7514.6|0
1696874700000|2023-10-09 18:05:00|7527.1|7517.1|7529.6|7519.6|7531.1|7521.1|7526.6|7516.6|0
1696875000000|2023-10-09 18:10:00|7529.8|7519.8|7528.6|7518.6|7530.6|7520.6|7528.1|7518.1|0
1696875300000|2023-10-09 18:15:00|7529.1|7519.1|7528.8|7518.8|7531.8|7521.8|7528.6|7518.6|0
1696875600000|2023-10-09 18:20:00|7528.6|7518.6|7530.1|7520.1|7530.1|7520.1|7527.6|7517.6|0
1696875900000|2023-10-09 18:25:00|7529.6|7519.6|7531.1|7521.1|7531.1|7521.1|7529.3|7519.3|0
1696876200000|2023-10-09 18:30:00|7531.3|7521.3|7530.1|7520.1|7533.1|7523.1|7530.1|7520.1|0
1696876500000|2023-10-09 18:35:00|7529.8|7519.8|7532.8|7522.8|7532.8|7522.8|7527.6|7517.6|0
1696876800000|2023-10-09 18:40:00|7533.1|7523.1|7537.3|7527.3|7538.6|7528.6|7532.1|7522.1|0
1696877100000|2023-10-09 18:45:00|7537.6|7527.6|7536.6|7526.6|7537.6|7527.6|7534.8|7524.8|0
1696877400000|2023-10-09 18:50:00|7536.3|7526.3|7537.3|7527.3|7537.3|7527.3|7534.1|7524.1|0
1696877700000|2023-10-09 18:55:00|7537.1|7527.1|7537.6|7527.6|7539.1|7529.1|7536.1|7526.1|0
1696878000000|2023-10-09 19:00:00|7537.3|7527.3|7535.1|7525.1|7538.6|7528.6|7534.3|7524.3|0
1696878300000|2023-10-09 19:05:00|7534.8|7524.8|7534.3|7524.3|7537.3|7527.3|7533.8|7523.8|0
1696878600000|2023-10-09 19:10:00|7534.6|7524.6|7534.6|7524.6|7535.8|7525.8|7533.6|7523.6|0
1696878900000|2023-10-09 19:15:00|7534.3|7524.3|7532.8|7522.8|7535.6|7525.6|7532.8|7522.8|0
1696879200000|2023-10-09 19:20:00|7533.1|7523.1|7532.1|7522.1|7533.1|7523.1|7530.1|7520.1|0
1696879500000|2023-10-09 19:25:00|7532.6|7522.6|7532.6|7522.6|7534.1|7524.1|7530.6|7520.6|0
1696879800000|2023-10-09 19:30:00|7532.1|7522.1|7529.6|7519.6|7533.1|7523.1|7529.1|7519.1|0
1696880100000|2023-10-09 19:35:00|7529.3|7519.3|7529.1|7519.1|7530.6|7520.6|7528.6|7518.6|0
1696880400000|2023-10-09 19:40:00|7528.8|7518.8|7527.1|7517.1|7529.1|7519.1|7526.6|7516.6|0
1696880700000|2023-10-09 19:45:00|7526.6|7516.6|7528.6|7518.6|7528.6|7518.6|7526.6|7516.6|0
1696881000000|2023-10-09 19:50:00|7527.8|7517.8|7529.3|7519.3|7530.1|7520.1|7527.6|7517.6|0
1696881300000|2023-10-09 19:55:00|7529.6|7519.6|7528.3|7518.3|7531.8|7521.8|7526.6|7516.6|0
1696881600000|2023-10-09 20:00:00|7528.4|7518.4|7532.1|7522.1|7532.1|7522.1|7527.8|7517.8|0
1696881900000|2023-10-09 20:05:00|7532|7522|7531.2|7521.2|7532.7|7522.7|7530.5|7520.5|0
1696882200000|2023-10-09 20:10:00|7531.3|7521.3|7530.8|7520.8|7531.4|7521.4|7530.5|7520.5|0
1696882500000|2023-10-09 20:15:00|7530.9|7520.9|7531.2|7521.2|7531.5|7521.5|7530.5|7520.5|0
1696882800000|2023-10-09 20:20:00|7531.1|7521.1|7530.2|7520.2|7531.1|7521.1|7529.9|7519.9|0
1696883100000|2023-10-09 20:25:00|7530.3|7520.3|7528.9|7518.9|7530.5|7520.5|7528.7|7518.7|0
1696883400000|2023-10-09 20:30:00|7529|7519|7529.6|7519.6|7529.6|7519.6|7529|7519|0
1696883700000|2023-10-09 20:35:00|7529.5|7519.5|7528.5|7518.5|7529.5|7519.5|7528.3|7518.3|0
1696884000000|2023-10-09 20:40:00|7528.6|7518.6|7528.1|7518.1|7528.6|7518.6|7527.7|7517.7|0
1696884300000|2023-10-09 20:45:00|7528|7518|7527.7|7517.7|7528.1|7518.1|7527.7|7517.7|0
1696884600000|2023-10-09 20:50:00|7527.8|7517.8|7528.2|7518.2|7529.1|7519.1|7527.7|7517.7|0
1696884900000|2023-10-09 20:55:00|7528.4|7518.4|7528.1|7518.1|7528.5|7518.5|7527.7|7517.7|0
1696885200000|2023-10-09 21:00:00|7528.4|7518.4|7528.4|7518.4|7528.4|7518.4|7528.1|7518.1|0
1696885500000|2023-10-09 21:05:00|7528.3|7518.3|7528.4|7518.4|7528.8|7518.8|7528.3|7518.3|0
1696885800000|2023-10-09 21:10:00|7528.3|7518.3|7528.3|7518.3|7528.3|7518.3|7528.3|7518.3|0
1696886100000|2023-10-09 21:15:00|7528.4|7518.4|7527.7|7517.7|7528.5|7518.5|7527.7|7517.7|0
1696886400000|2023-10-09 21:20:00|7527.3|7517.3|7526|7516|7527.3|7517.3|7525.9|7515.9|0
1696886700000|2023-10-09 21:25:00|7526.8|7516.8|7526.3|7516.3|7527.1|7517.1|7526.3|7516.3|0
1696887000000|2023-10-09 21:30:00|7525.3|7515.3|7525.4|7515.4|7525.5|7515.5|7525.2|7515.2|0
1696887300000|2023-10-09 21:35:00|7525.5|7515.5|7525.8|7515.8|7525.8|7515.8|7525.4|7515.4|0
1696887600000|2023-10-09 21:40:00|7525.9|7515.9|7524.9|7514.9|7526.1|7516.1|7524.9|7514.9|0
1696888200000|2023-10-09 21:50:00|7524.8|7514.8|7525.7|7515.7|7525.7|7515.7|7524.8|7514.8|0
1696888500000|2023-10-09 21:55:00|7525.8|7515.8|7525.6|7515.6|7525.8|7515.8|7525.6|7515.6|0
1696888800000|2023-10-09 22:00:00|7526|7516|7525.1|7515.1|7526.4|7516.4|7524.8|7514.8|0
1696889100000|2023-10-09 22:05:00|7525|7515|7525.2|7515.2|7525.2|7515.2|7524.6|7514.6|0
1696889400000|2023-10-09 22:10:00|7525.3|7515.3|7525.5|7515.5|7525.6|7515.6|7525.2|7515.2|0
1696889700000|2023-10-09 22:15:00|7525.6|7515.6|7526.2|7516.2|7527.4|7517.4|7525.6|7515.6|0
1696890000000|2023-10-09 22:20:00|7526.3|7516.3|7526.6|7516.6|7526.7|7516.7|7526|7516|0
1696890300000|2023-10-09 22:25:00|7526.7|7516.7|7526.8|7516.8|7527.1|7517.1|7525.9|7515.9|0
1696890600000|2023-10-09 22:30:00|7526.9|7516.9|7526.1|7516.1|7527.1|7517.1|7525.8|7515.8|0
1696891200000|2023-10-09 22:40:00|7526|7516|7526.1|7516.1|7526.1|7516.1|7525.8|7515.8|0
1696891500000|2023-10-09 22:45:00|7526|7516|7525.7|7515.7|7526.1|7516.1|7525.6|7515.6|0
1696891800000|2023-10-09 22:50:00|7525.8|7515.8|7525.4|7515.4|7526|7516|7525.4|7515.4|0
1696892100000|2023-10-09 22:55:00|7525.3|7515.3|7525.4|7515.4|7525.4|7515.4|7525.1|7515.1|0
1696892400000|2023-10-09 23:00:00|7525.3|7515.3|7525.4|7515.4|7525.4|7515.4|7525.1|7515.1|0
1696892700000|2023-10-09 23:05:00|7525.5|7515.5|7526|7516|7526|7516|7525.4|7515.4|0
1696893000000|2023-10-09 23:10:00|7525.9|7515.9|7526.7|7516.7|7526.7|7516.7|7525.7|7515.7|0
1696893300000|2023-10-09 23:15:00|7526.6|7516.6|7531.4|7521.4|7531.4|7521.4|7526.3|7516.3|0
1696893600000|2023-10-09 23:20:00|7531.3|7521.3|7532.7|7522.7|7532.7|7522.7|7531.3|7521.3|0
1696893900000|2023-10-09 23:25:00|7532.6|7522.6|7532.2|7522.2|7532.7|7522.7|7532.2|7522.2|0
1696894200000|2023-10-09 23:30:00|7532.3|7522.3|7532.2|7522.2|7532.6|7522.6|7532.2|7522.2|0
1696894500000|2023-10-09 23:35:00|7532.1|7522.1|7532.2|7522.2|7532.2|7522.2|7531.8|7521.8|0
1696894800000|2023-10-09 23:40:00|7532.1|7522.1|7531|7521|7532.1|7522.1|7530.6|7520.6|0
1696895100000|2023-10-09 23:45:00|7531.1|7521.1|7531.8|7521.8|7531.9|7521.9|7531|7521|0
1696895400000|2023-10-09 23:50:00|7531.6|7521.6|7532.5|7522.5|7532.5|7522.5|7531.6|7521.6|0
1696895700000|2023-10-09 23:55:00|7532.4|7522.4|7532.7|7522.7|7532.8|7522.8|7532.1|7522.1|0
1696896000000|2023-10-10 00:00:00|7532.5|7522.5|7537.9|7527.9|7539.9|7529.9|7532.5|7522.5|0
1696896300000|2023-10-10 00:05:00|7537.4|7527.4|7540.1|7530.1|7540.1|7530.1|7536.6|7526.6|0
1696896600000|2023-10-10 00:10:00|7540.4|7530.4|7536.9|7526.9|7540.4|7530.4|7536.6|7526.6|0
1696896900000|2023-10-10 00:15:00|7537.4|7527.4|7541.4|7531.4|7542.1|7532.1|7537.1|7527.1|0
1696897200000|2023-10-10 00:20:00|7541.6|7531.6|7544.1|7534.1|7544.1|7534.1|7541.1|7531.1|0
1696897500000|2023-10-10 00:25:00|7544.4|7534.4|7548.6|7538.6|7549.1|7539.1|7544.4|7534.4|0
1696897800000|2023-10-10 00:30:00|7548.9|7538.9|7547.1|7537.1|7549.9|7539.9|7547.1|7537.1|0
1696898100000|2023-10-10 00:35:00|7547.6|7537.6|7549.6|7539.6|7549.6|7539.6|7547.1|7537.1|0
1696898400000|2023-10-10 00:40:00|7549.1|7539.1|7549.4|7539.4|7549.4|7539.4|7547.6|7537.6|0
1696898700000|2023-10-10 00:45:00|7548.9|7538.9|7550.4|7540.4|7550.6|7540.6|7548.9|7538.9|0
1696899000000|2023-10-10 00:50:00|7550.6|7540.6|7550.9|7540.9|7551.4|7541.4|7549.9|7539.9|0
1696899300000|2023-10-10 00:55:00|7551.1|7541.1|7548.6|7538.6|7551.4|7541.4|7548.1|7538.1|0
1696899600000|2023-10-10 01:00:00|7548.4|7538.4|7550.1|7540.1|7550.9|7540.9|7548.1|7538.1|0
1696899900000|2023-10-10 01:05:00|7549.9|7539.9|7550.1|7540.1|7551.1|7541.1|7549.4|7539.4|0
1696900200000|2023-10-10 01:10:00|7549.9|7539.9|7552.4|7542.4|7552.6|7542.6|7549.1|7539.1|0
1696900500000|2023-10-10 01:15:00|7552.1|7542.1|7553.9|7543.9|7555.6|7545.6|7552.1|7542.1|0
1696900800000|2023-10-10 01:20:00|7554.1|7544.1|7554.4|7544.4|7554.6|7544.6|7552.6|7542.6|0
1696901100000|2023-10-10 01:25:00|7554.6|7544.6|7555.1|7545.1|7555.1|7545.1|7553.9|7543.9|0
1696901400000|2023-10-10 01:30:00|7554.6|7544.6|7555.1|7545.1|7556.6|7546.6|7553.9|7543.9|0
1696901700000|2023-10-10 01:35:00|7555.4|7545.4|7555.6|7545.6|7557.6|7547.6|7554.4|7544.4|0
1696902000000|2023-10-10 01:40:00|7555.9|7545.9|7554.9|7544.9|7556.6|7546.6|7554.9|7544.9|0
1696902300000|2023-10-10 01:45:00|7555.1|7545.1|7555.6|7545.6|7556.1|7546.1|7554.6|7544.6|0
1696902600000|2023-10-10 01:50:00|7555.9|7545.9|7555.6|7545.6|7556.1|7546.1|7555.4|7545.4|0
1696902900000|2023-10-10 01:55:00|7555.1|7545.1|7554.9|7544.9|7555.6|7545.6|7553.6|7543.6|0
1696903200000|2023-10-10 02:00:00|7555.1|7545.1|7556.9|7546.9|7558.1|7548.1|7554.9|7544.9|0
1696903500000|2023-10-10 02:05:00|7556.6|7546.6|7555.9|7545.9|7558.1|7548.1|7554.9|7544.9|0
1696903800000|2023-10-10 02:10:00|7556.1|7546.1|7554.9|7544.9|7556.4|7546.4|7554.9|7544.9|0
1696904100000|2023-10-10 02:15:00|7555.1|7545.1|7557.6|7547.6|7557.9|7547.9|7555.1|7545.1|0
1696904400000|2023-10-10 02:20:00|7557.4|7547.4|7554.6|7544.6|7557.4|7547.4|7554.6|7544.6|0
1696904700000|2023-10-10 02:25:00|7555.1|7545.1|7557.1|7547.1|7557.1|7547.1|7555.1|7545.1|0
1696905000000|2023-10-10 02:30:00|7557.6|7547.6|7553.6|7543.6|7557.9|7547.9|7553.4|7543.4|0
1696905300000|2023-10-10 02:35:00|7553.9|7543.9|7554.9|7544.9|7555.6|7545.6|7553.6|7543.6|0
1696905600000|2023-10-10 02:40:00|7555.1|7545.1|7555.4|7545.4|7556.1|7546.1|7553.1|7543.1|0
1696905900000|2023-10-10 02:45:00|7555.6|7545.6|7552.6|7542.6|7556.4|7546.4|7552.6|7542.6|0
1696906200000|2023-10-10 02:50:00|7552.1|7542.1|7551.1|7541.1|7552.6|7542.6|7550.6|7540.6|0
1696906500000|2023-10-10 02:55:00|7550.9|7540.9|7550.6|7540.6|7552.6|7542.6|7550.4|7540.4|0
1696906800000|2023-10-10 03:00:00|7550.9|7540.9|7552.1|7542.1|7552.1|7542.1|7550.6|7540.6|0
1696907100000|2023-10-10 03:05:00|7551.9|7541.9|7550.4|7540.4|7552.6|7542.6|7549.9|7539.9|0
1696907400000|2023-10-10 03:10:00|7550.6|7540.6|7552.1|7542.1|7552.1|7542.1|7550.1|7540.1|0
1696907700000|2023-10-10 03:15:00|7552.4|7542.4|7552.1|7542.1|7552.6|7542.6|7550.6|7540.6|0
1696908000000|2023-10-10 03:20:00|7551.9|7541.9|7551.6|7541.6|7552.1|7542.1|7551.1|7541.1|0
1696908300000|2023-10-10 03:25:00|7551.4|7541.4|7552.6|7542.6|7552.6|7542.6|7550.6|7540.6|0
1696908600000|2023-10-10 03:30:00|7552.9|7542.9|7551.6|7541.6|7554.1|7544.1|7551.6|7541.6|0
1696908900000|2023-10-10 03:35:00|7552.1|7542.1|7552.6|7542.6|7553.6|7543.6|7551.9|7541.9|0
1696909200000|2023-10-10 03:40:00|7552.9|7542.9|7553.6|7543.6|7553.6|7543.6|7552.4|7542.4|0
1696909500000|2023-10-10 03:45:00|7553.9|7543.9|7552.9|7542.9|7554.1|7544.1|7552.6|7542.6|0
1696909800000|2023-10-10 03:50:00|7552.6|7542.6|7552.1|7542.1|7552.6|7542.6|7551.6|7541.6|0
1696910100000|2023-10-10 03:55:00|7551.9|7541.9|7552.1|7542.1|7552.4|7542.4|7551.1|7541.1|0
1696910400000|2023-10-10 04:00:00|7552.4|7542.4|7551.6|7541.6|7552.4|7542.4|7551.1|7541.1|0
1696910700000|2023-10-10 04:05:00|7551.4|7541.4|7549.6|7539.6|7551.9|7541.9|7549.6|7539.6|0
1696911000000|2023-10-10 04:10:00|7549.1|7539.1|7550.6|7540.6|7551.1|7541.1|7549.1|7539.1|0
1696911300000|2023-10-10 04:15:00|7550.9|7540.9|7550.1|7540.1|7551.4|7541.4|7549.9|7539.9|0
1696911600000|2023-10-10 04:20:00|7550.4|7540.4|7550.6|7540.6|7550.6|7540.6|7549.9|7539.9|0
1696911900000|2023-10-10 04:25:00|7550.4|7540.4|7550.9|7540.9|7551.4|7541.4|7550.4|7540.4|0
1696912200000|2023-10-10 04:30:00|7551.1|7541.1|7552.6|7542.6|7552.6|7542.6|7550.6|7540.6|0
1696912500000|2023-10-10 04:35:00|7552.4|7542.4|7554.1|7544.1|7554.9|7544.9|7552.4|7542.4|0
1696912800000|2023-10-10 04:40:00|7553.6|7543.6|7553.6|7543.6|7555.4|7545.4|7553.4|7543.4|0
1696913100000|2023-10-10 04:45:00|7553.9|7543.9|7555.1|7545.1|7555.4|7545.4|7553.9|7543.9|0
1696913400000|2023-10-10 04:50:00|7555.4|7545.4|7555.6|7545.6|7555.6|7545.6|7555.1|7545.1|0
1696913700000|2023-10-10 04:55:00|7555.9|7545.9|7555.1|7545.1|7555.9|7545.9|7555.1|7545.1|0
1696914000000|2023-10-10 05:00:00|7555.4|7545.4|7554.4|7544.4|7558.4|7548.4|7554.4|7544.4|0
1696914300000|2023-10-10 05:05:00|7554.6|7544.6|7554.4|7544.4|7555.9|7545.9|7553.6|7543.6|0
1696914600000|2023-10-10 05:10:00|7555.4|7545.4|7556.1|7546.1|7557.1|7547.1|7555.4|7545.4|0
1696914900000|2023-10-10 05:15:00|7556.4|7546.4|7556.1|7546.1|7556.9|7546.9|7555.1|7545.1|0
1696915200000|2023-10-10 05:20:00|7556.4|7546.4|7554.1|7544.1|7556.4|7546.4|7553.6|7543.6|0
1696915500000|2023-10-10 05:25:00|7553.9|7543.9|7551.1|7541.1|7554.6|7544.6|7550.1|7540.1|0
1696915800000|2023-10-10 05:30:00|7551.4|7541.4|7551.9|7541.9|7555.4|7545.4|7551.1|7541.1|0
1696916100000|2023-10-10 05:35:00|7551.6|7541.6|7552.9|7542.9|7552.9|7542.9|7549.6|7539.6|0
1696916400000|2023-10-10 05:40:00|7552.6|7542.6|7555.1|7545.1|7557.9|7547.9|7552.6|7542.6|0
1696916700000|2023-10-10 05:45:00|7555.4|7545.4|7555.1|7545.1|7557.4|7547.4|7554.4|7544.4|0
1696917000000|2023-10-10 05:50:00|7555.4|7545.4|7552.6|7542.6|7556.1|7546.1|7552.1|7542.1|0
1696917300000|2023-10-10 05:55:00|7552.9|7542.9|7553.6|7543.6|7554.1|7544.1|7551.4|7541.4|0
1696917600000|2023-10-10 06:00:00|7552.9|7542.9|7548.4|7538.4|7553.4|7543.4|7547.6|7537.6|0
1696917900000|2023-10-10 06:05:00|7548.6|7538.6|7544.1|7534.1|7551.6|7541.6|7544.1|7534.1|0
1696918200000|2023-10-10 06:10:00|7544.6|7534.6|7549.1|7539.1|7550.9|7540.9|7544.6|7534.6|0
1696918500000|2023-10-10 06:15:00|7549.4|7539.4|7543.9|7533.9|7551.4|7541.4|7543.9|7533.9|0
1696918800000|2023-10-10 06:20:00|7544.1|7534.1|7546.6|7536.6|7548.6|7538.6|7544.1|7534.1|0
1696919100000|2023-10-10 06:25:00|7546.9|7536.9|7545.6|7535.6|7548.4|7538.4|7544.4|7534.4|0
1696919400000|2023-10-10 06:30:00|7545.9|7535.9|7549.6|7539.6|7551.1|7541.1|7545.6|7535.6|0
1696919700000|2023-10-10 06:35:00|7549.9|7539.9|7549.6|7539.6|7552.6|7542.6|7549.4|7539.4|0
1696920000000|2023-10-10 06:40:00|7549.9|7539.9|7547.6|7537.6|7549.9|7539.9|7546.4|7536.4|0
1696920300000|2023-10-10 06:45:00|7547.4|7537.4|7550.9|7540.9|7550.9|7540.9|7547.4|7537.4|0
1696920600000|2023-10-10 06:50:00|7551.1|7541.1|7552.6|7542.6|7553.9|7543.9|7549.4|7539.4|0
1696920900000|2023-10-10 06:55:00|7552.4|7542.4|7556.4|7546.4|7556.4|7546.4|7552.4|7542.4|0
1696921200000|2023-10-10 07:00:00|7555.6|7545.6|7563.6|7553.6|7574.6|7564.6|7552.4|7542.4|0
1696921500000|2023-10-10 07:05:00|7563.4|7553.4|7562.4|7552.4|7570.1|7560.1|7561.1|7551.1|0
1696921800000|2023-10-10 07:10:00|7561.1|7551.1|7556.6|7546.6|7564.1|7554.1|7556.1|7546.1|0
1696922100000|2023-10-10 07:15:00|7556.9|7546.9|7566.9|7556.9|7569.4|7559.4|7554.4|7544.4|0
1696922400000|2023-10-10 07:20:00|7567.1|7557.1|7567.1|7557.1|7571.1|7561.1|7565.1|7555.1|0
1696922700000|2023-10-10 07:25:00|7568.1|7558.1|7569.4|7559.4|7570.6|7560.6|7560.6|7550.6|0
1696923000000|2023-10-10 07:30:00|7569.9|7559.9|7578.4|7568.4|7578.9|7568.9|7569.9|7559.9|0
1696923300000|2023-10-10 07:35:00|7578.1|7568.1|7578.9|7568.9|7583.1|7573.1|7577.4|7567.4|0
1696923600000|2023-10-10 07:40:00|7579.6|7569.6|7585.1|7575.1|7586.4|7576.4|7578.6|7568.6|0
1696923900000|2023-10-10 07:45:00|7585.4|7575.4|7586.1|7576.1|7588.4|7578.4|7582.1|7572.1|0
1696924200000|2023-10-10 07:50:00|7586.4|7576.4|7586.9|7576.9|7587.9|7577.9|7579.1|7569.1|0
1696924500000|2023-10-10 07:55:00|7587.4|7577.4|7594.9|7584.9|7595.4|7585.4|7586.9|7576.9|0
1696924800000|2023-10-10 08:00:00|7594.6|7584.6|7585.1|7575.1|7603.4|7593.4|7583.1|7573.1|0
1696925100000|2023-10-10 08:05:00|7585.6|7575.6|7579.9|7569.9|7589.9|7579.9|7579.6|7569.6|0
1696925400000|2023-10-10 08:10:00|7580.1|7570.1|7598.9|7588.9|7601.9|7591.9|7580.1|7570.1|0
1696925700000|2023-10-10 08:15:00|7599.9|7589.9|7599.1|7589.1|7603.6|7593.6|7593.9|7583.9|0
1696926000000|2023-10-10 08:20:00|7599.6|7589.6|7616.6|7606.6|7617.4|7607.4|7599.6|7589.6|0
1696926300000|2023-10-10 08:25:00|7616.9|7606.9|7612.9|7602.9|7621.9|7611.9|7610.1|7600.1|0
1696926600000|2023-10-10 08:30:00|7612.6|7602.6|7616.4|7606.4|7616.6|7606.6|7610.6|7600.6|0
1696926900000|2023-10-10 08:35:00|7615.9|7605.9|7609.4|7599.4|7618.4|7608.4|7606.1|7596.1|0
1696927200000|2023-10-10 08:40:00|7609.1|7599.1|7608.4|7598.4|7610.9|7600.9|7604.9|7594.9|0
1696927500000|2023-10-10 08:45:00|7608.6|7598.6|7617.6|7607.6|7618.1|7608.1|7608.6|7598.6|0
1696927800000|2023-10-10 08:50:00|7617.9|7607.9|7617.9|7607.9|7618.6|7608.6|7613.9|7603.9|0
1696928100000|2023-10-10 08:55:00|7618.4|7608.4|7615.9|7605.9|7620.4|7610.4|7613.9|7603.9|0
1696928400000|2023-10-10 09:00:00|7616.4|7606.4|7611.9|7601.9|7616.6|7606.6|7606.1|7596.1|0
1696928700000|2023-10-10 09:05:00|7612.1|7602.1|7609.9|7599.9|7614.4|7604.4|7605.4|7595.4|0
1696929000000|2023-10-10 09:10:00|7609.4|7599.4|7611.1|7601.1|7613.6|7603.6|7608.9|7598.9|0
1696929300000|2023-10-10 09:15:00|7610.9|7600.9|7613.1|7603.1|7614.9|7604.9|7609.4|7599.4|0
1696929600000|2023-10-10 09:20:00|7613.4|7603.4|7614.9|7604.9|7616.4|7606.4|7613.1|7603.1|0
1696929900000|2023-10-10 09:25:00|7615.1|7605.1|7614.9|7604.9|7617.4|7607.4|7611.9|7601.9|0
1696930200000|2023-10-10 09:30:00|7615.1|7605.1|7613.4|7603.4|7615.1|7605.1|7608.9|7598.9|0
1696930500000|2023-10-10 09:35:00|7613.6|7603.6|7608.9|7598.9|7615.9|7605.9|7607.9|7597.9|0
1696930800000|2023-10-10 09:40:00|7609.1|7599.1|7611.4|7601.4|7612.4|7602.4|7608.4|7598.4|0
1696931100000|2023-10-10 09:45:00|7611.1|7601.1|7603.4|7593.4|7611.1|7601.1|7601.9|7591.9|0
1696931400000|2023-10-10 09:50:00|7603.6|7593.6|7612.1|7602.1|7612.4|7602.4|7603.4|7593.4|0
1696931700000|2023-10-10 09:55:00|7612.4|7602.4|7612.1|7602.1|7613.6|7603.6|7608.4|7598.4|0
1696932000000|2023-10-10 10:00:00|7610.9|7600.9|7612.1|7602.1|7612.4|7602.4|7606.9|7596.9|0
1696932300000|2023-10-10 10:05:00|7612.4|7602.4|7613.9|7603.9|7614.4|7604.4|7610.9|7600.9|0
1696932600000|2023-10-10 10:10:00|7613.4|7603.4|7612.4|7602.4|7615.1|7605.1|7608.9|7598.9|0
1696932900000|2023-10-10 10:15:00|7611.6|7601.6|7610.1|7600.1|7613.9|7603.9|7606.4|7596.4|0
1696933200000|2023-10-10 10:20:00|7610.4|7600.4|7610.4|7600.4|7610.9|7600.9|7607.9|7597.9|0
1696933500000|2023-10-10 10:25:00|7610.9|7600.9|7613.1|7603.1|7613.4|7603.4|7609.9|7599.9|0
1696933800000|2023-10-10 10:30:00|7613.6|7603.6|7613.4|7603.4|7615.4|7605.4|7610.9|7600.9|0
1696934100000|2023-10-10 10:35:00|7613.6|7603.6|7614.1|7604.1|7614.4|7604.4|7611.4|7601.4|0
1696934400000|2023-10-10 10:40:00|7613.9|7603.9|7615.6|7605.6|7616.9|7606.9|7613.4|7603.4|0
1696934700000|2023-10-10 10:45:00|7615.4|7605.4|7615.4|7605.4|7616.9|7606.9|7614.4|7604.4|0
1696935000000|2023-10-10 10:50:00|7614.9|7604.9|7614.4|7604.4|7615.9|7605.9|7613.9|7603.9|0
1696935300000|2023-10-10 10:55:00|7614.6|7604.6|7613.9|7603.9|7617.4|7607.4|7613.4|7603.4|0
1696935600000|2023-10-10 11:00:00|7614.1|7604.1|7618.4|7608.4|7618.6|7608.6|7613.4|7603.4|0
1696935900000|2023-10-10 11:05:00|7618.6|7608.6|7617.9|7607.9|7619.9|7609.9|7617.9|7607.9|0
1696936200000|2023-10-10 11:10:00|7618.4|7608.4|7618.9|7608.9|7619.4|7609.4|7613.4|7603.4|0
1696936500000|2023-10-10 11:15:00|7618.6|7608.6|7619.4|7609.4|7619.4|7609.4|7616.9|7606.9|0
1696936800000|2023-10-10 11:20:00|7620.4|7610.4|7622.9|7612.9|7622.9|7612.9|7618.9|7608.9|0
1696937100000|2023-10-10 11:25:00|7622.6|7612.6|7616.2|7606.2|7623.1|7613.1|7615.7|7605.7|0
1696937400000|2023-10-10 11:30:00|7616.4|7606.4|7618.7|7608.7|7621.4|7611.4|7616.4|7606.4|0
1696937700000|2023-10-10 11:35:00|7618.9|7608.9|7621.7|7611.7|7621.9|7611.9|7616.2|7606.2|0
1696938000000|2023-10-10 11:40:00|7622|7612|7622|7612|7622.5|7612.5|7619|7609|0
1696938300000|2023-10-10 11:45:00|7622.5|7612.5|7618|7608|7625|7615|7618|7608|0
1696938600000|2023-10-10 11:50:00|7617|7607|7609.7|7599.7|7618|7608|7609.7|7599.7|0
1696938900000|2023-10-10 11:55:00|7609.2|7599.2|7608.5|7598.5|7612.5|7602.5|7607.7|7597.7|0
1696939200000|2023-10-10 12:00:00|7608.7|7598.7|7608.2|7598.2|7610.7|7600.7|7604.5|7594.5|0
1696939500000|2023-10-10 12:05:00|7608.5|7598.5|7609.5|7599.5|7610|7600|7606.5|7596.5|0
1696939800000|2023-10-10 12:10:00|7609.7|7599.7|7612.2|7602.2|7614|7604|7609.5|7599.5|0
1696940100000|2023-10-10 12:15:00|7612|7602|7610|7600|7612.2|7602.2|7609|7599|0
1696940400000|2023-10-10 12:20:00|7611.2|7601.2|7612.2|7602.2|7612.2|7602.2|7606.5|7596.5|0
1696940700000|2023-10-10 12:25:00|7612.5|7602.5|7611|7601|7614|7604|7610|7600|0
1696941000000|2023-10-10 12:30:00|7610.5|7600.5|7606.2|7596.2|7612.5|7602.5|7605.5|7595.5|0
1696941300000|2023-10-10 12:35:00|7606|7596|7606.5|7596.5|7607.5|7597.5|7603.7|7593.7|0
1696941600000|2023-10-10 12:40:00|7606.2|7596.2|7607.5|7597.5|7611|7601|7605.5|7595.5|0
1696941900000|2023-10-10 12:45:00|7608|7598|7612.7|7602.7|7613|7603|7605|7595|0
1696942200000|2023-10-10 12:50:00|7613|7603|7624.2|7614.2|7624.2|7614.2|7610.5|7600.5|0
1696942500000|2023-10-10 12:55:00|7624.5|7614.5|7617.5|7607.5|7624.5|7614.5|7615.5|7605.5|0
1696942800000|2023-10-10 13:00:00|7616.7|7606.7|7618.7|7608.7|7621.2|7611.2|7614.5|7604.5|0
1696943100000|2023-10-10 13:05:00|7618.5|7608.5|7617.5|7607.5|7620|7610|7615.2|7605.2|0
1696943400000|2023-10-10 13:10:00|7618|7608|7623|7613|7625|7615|7613|7603|0
1696943700000|2023-10-10 13:15:00|7622.7|7612.7|7620|7610|7624.5|7614.5|7620|7610|0
1696944000000|2023-10-10 13:20:00|7620.2|7610.2|7613|7603|7622.5|7612.5|7612.7|7602.7|0
1696944300000|2023-10-10 13:25:00|7613.5|7603.5|7620.2|7610.2|7621.7|7611.7|7610|7600|0
1696944600000|2023-10-10 13:30:00|7619.5|7609.5|7616.2|7606.2|7623.5|7613.5|7613.7|7603.7|0
1696944900000|2023-10-10 13:35:00|7615|7605|7613.5|7603.5|7618.7|7608.7|7611|7601|0
1696945200000|2023-10-10 13:40:00|7613|7603|7610.7|7600.7|7616|7606|7610|7600|0
1696945500000|2023-10-10 13:45:00|7610.5|7600.5|7618.5|7608.5|7618.5|7608.5|7608.7|7598.7|0
1696945800000|2023-10-10 13:50:00|7619|7609|7618.5|7608.5|7621|7611|7615.7|7605.7|0
1696946100000|2023-10-10 13:55:00|7618.2|7608.2|7620.2|7610.2|7621|7611|7615|7605|0
1696946400000|2023-10-10 14:00:00|7620|7610|7620.5|7610.5|7625.5|7615.5|7619.5|7609.5|0
1696946700000|2023-10-10 14:05:00|7621|7611|7626.5|7616.5|7627|7617|7620|7610|0
1696947000000|2023-10-10 14:10:00|7626.6|7616.6|7627.1|7617.1|7630.3|7620.3|7625.3|7615.3|0
1696947300000|2023-10-10 14:15:00|7626.6|7616.6|7629.8|7619.8|7630.1|7620.1|7625.6|7615.6|0
1696947600000|2023-10-10 14:20:00|7630.1|7620.1|7633.1|7623.1|7634.6|7624.6|7628.6|7618.6|0
1696947900000|2023-10-10 14:25:00|7632.8|7622.8|7627.1|7617.1|7633.8|7623.8|7627.1|7617.1|0
1696948200000|2023-10-10 14:30:00|7626.8|7616.8|7626.3|7616.3|7629.6|7619.6|7625.1|7615.1|0
1696948500000|2023-10-10 14:35:00|7626.6|7616.6|7630.6|7620.6|7634.3|7624.3|7626.3|7616.3|0
1696948800000|2023-10-10 14:40:00|7630.1|7620.1|7631.3|7621.3|7632.8|7622.8|7629.6|7619.6|0
1696949100000|2023-10-10 14:45:00|7631.1|7621.1|7628.1|7618.1|7632.8|7622.8|7625.6|7615.6|0
1696949400000|2023-10-10 14:50:00|7627.8|7617.8|7633.6|7623.6|7636.1|7626.1|7627.6|7617.6|0
1696949700000|2023-10-10 14:55:00|7633.1|7623.1|7630.3|7620.3|7633.1|7623.1|7628.6|7618.6|0
1696950000000|2023-10-10 15:00:00|7630.8|7620.8|7631.6|7621.6|7631.6|7621.6|7628.8|7618.8|0
1696950300000|2023-10-10 15:05:00|7631.1|7621.1|7637.1|7627.1|7640.3|7630.3|7630.8|7620.8|0
1696950600000|2023-10-10 15:10:00|7637.3|7627.3|7638.1|7628.1|7640.6|7630.6|7637.3|7627.3|0
1696950900000|2023-10-10 15:15:00|7637.6|7627.6|7641.6|7631.6|7643.1|7633.1|7637.6|7627.6|0
1696951200000|2023-10-10 15:20:00|7641.1|7631.1|7640.6|7630.6|7642.3|7632.3|7639.8|7629.8|0
1696951500000|2023-10-10 15:25:00|7640.3|7630.3|7639.1|7629.1|7641.6|7631.6|7637.6|7627.6|0
1696951800000|2023-10-10 15:30:00|7638.6|7628.6|7632.8|7622.8|7639.6|7629.6|7632.6|7622.6|0
1696952100000|2023-10-10 15:35:00|7633.1|7623.1|7636.1|7626.1|7636.3|7626.3|7630.6|7620.6|0
1696952400000|2023-10-10 15:40:00|7635.8|7625.8|7639.3|7629.3|7640.1|7630.1|7635.8|7625.8|0
1696952700000|2023-10-10 15:45:00|7637.3|7627.3|7638.8|7628.8|7640.6|7630.6|7635.1|7625.1|0
1696953000000|2023-10-10 15:50:00|7639.1|7629.1|7639.6|7629.6|7641.6|7631.6|7638.1|7628.1|0
1696953300000|2023-10-10 15:55:00|7639.3|7629.3|7639.8|7629.8|7641.1|7631.1|7638.6|7628.6|0
1696953600000|2023-10-10 16:00:00|7639.1|7629.1|7637.6|7627.6|7640.6|7630.6|7637.1|7627.1|0
1696953900000|2023-10-10 16:05:00|7637.8|7627.8|7636.6|7626.6|7638.1|7628.1|7636.1|7626.1|0
1696954200000|2023-10-10 16:10:00|7637.1|7627.1|7642.1|7632.1|7642.6|7632.6|7637.1|7627.1|0
1696954500000|2023-10-10 16:15:00|7641.6|7631.6|7646.1|7636.1|7646.1|7636.1|7640.6|7630.6|0
1696954800000|2023-10-10 16:20:00|7646.3|7636.3|7646.6|7636.6|7647.6|7637.6|7643.6|7633.6|0
1696955100000|2023-10-10 16:25:00|7646.1|7636.1|7643.6|7633.6|7646.6|7636.6|7643.6|7633.6|0
1696955400000|2023-10-10 16:30:00|7643.1|7633.1|7644.1|7634.1|7644.6|7634.6|7641.1|7631.1|0
1696955700000|2023-10-10 16:35:00|7643.6|7633.6|7644.1|7634.1|7644.6|7634.6|7642.1|7632.1|0
1696956000000|2023-10-10 16:40:00|7643.8|7633.8|7640.1|7630.1|7644.1|7634.1|7639.3|7629.3|0
1696956300000|2023-10-10 16:45:00|7639.8|7629.8|7638.3|7628.3|7641.6|7631.6|7638.3|7628.3|0
1696956600000|2023-10-10 16:50:00|7638.1|7628.1|7639.6|7629.6|7641.1|7631.1|7637.6|7627.6|0
1696956900000|2023-10-10 16:55:00|7639.3|7629.3|7637.6|7627.6|7639.3|7629.3|7636.3|7626.3|0
1696957200000|2023-10-10 17:00:00|7637.3|7627.3|7631.6|7621.6|7637.6|7627.6|7631.6|7621.6|0
1696957500000|2023-10-10 17:05:00|7631.1|7621.1|7630.3|7620.3|7633.1|7623.1|7628.1|7618.1|0
1696957800000|2023-10-10 17:10:00|7630.1|7620.1|7626.3|7616.3|7632.1|7622.1|7626.1|7616.1|0
1696958100000|2023-10-10 17:15:00|7626.1|7616.1|7630.1|7620.1|7630.6|7620.6|7624.3|7614.3|0
1696958400000|2023-10-10 17:20:00|7629.8|7619.8|7632.6|7622.6|7633.3|7623.3|7629.3|7619.3|0
1696958700000|2023-10-10 17:25:00|7632.1|7622.1|7633.3|7623.3|7633.3|7623.3|7629.6|7619.6|0
1696959000000|2023-10-10 17:30:00|7633.6|7623.6|7630.6|7620.6|7634.1|7624.1|7629.3|7619.3|0
1696959300000|2023-10-10 17:35:00|7631.1|7621.1|7630.1|7620.1|7632.3|7622.3|7628.6|7618.6|0
1696959600000|2023-10-10 17:40:00|7629.8|7619.8|7633.1|7623.1|7633.6|7623.6|7629.8|7619.8|0
1696959900000|2023-10-10 17:45:00|7632.8|7622.8|7634.1|7624.1|7634.6|7624.6|7631.1|7621.1|0
1696960200000|2023-10-10 17:50:00|7633.6|7623.6|7633.1|7623.1|7634.6|7624.6|7629.3|7619.3|0
1696960500000|2023-10-10 17:55:00|7632.8|7622.8|7632.3|7622.3|7634.3|7624.3|7631.6|7621.6|0
1696960800000|2023-10-10 18:00:00|7632.1|7622.1|7633.8|7623.8|7633.8|7623.8|7630.6|7620.6|0
1696961100000|2023-10-10 18:05:00|7633.6|7623.6|7629.3|7619.3|7633.8|7623.8|7629.1|7619.1|0
1696961400000|2023-10-10 18:10:00|7629.1|7619.1|7627.6|7617.6|7631.1|7621.1|7627.6|7617.6|0
1696961700000|2023-10-10 18:15:00|7628.1|7618.1|7630.1|7620.1|7630.6|7620.6|7627.1|7617.1|0
1696962000000|2023-10-10 18:20:00|7630.3|7620.3|7629.6|7619.6|7631.1|7621.1|7629.1|7619.1|0
1696962300000|2023-10-10 18:25:00|7629.3|7619.3|7629.6|7619.6|7633.1|7623.1|7627.6|7617.6|0
1696962600000|2023-10-10 18:30:00|7629.8|7619.8|7631.6|7621.6|7632.3|7622.3|7628.8|7618.8|0
1696962900000|2023-10-10 18:35:00|7631.3|7621.3|7630.3|7620.3|7632.6|7622.6|7629.1|7619.1|0
1696963200000|2023-10-10 18:40:00|7630.6|7620.6|7632.1|7622.1|7632.6|7622.6|7629.6|7619.6|0
1696963500000|2023-10-10 18:45:00|7632.3|7622.3|7634.1|7624.1|7637.6|7627.6|7632.3|7622.3|0
1696963800000|2023-10-10 18:50:00|7634.3|7624.3|7629.1|7619.1|7634.8|7624.8|7629.1|7619.1|0
1696964100000|2023-10-10 18:55:00|7628.6|7618.6|7626.6|7616.6|7628.6|7618.6|7625.6|7615.6|0
1696964400000|2023-10-10 19:00:00|7626.3|7616.3|7625.8|7615.8|7626.6|7616.6|7624.6|7614.6|0
1696964700000|2023-10-10 19:05:00|7625.6|7615.6|7626.6|7616.6|7627.8|7617.8|7625.1|7615.1|0
1696965000000|2023-10-10 19:10:00|7626.3|7616.3|7625.8|7615.8|7626.8|7616.8|7625.1|7615.1|0
1696965300000|2023-10-10 19:15:00|7625.6|7615.6|7625.6|7615.6|7629.3|7619.3|7624.6|7614.6|0
1696965600000|2023-10-10 19:20:00|7625.3|7615.3|7626.6|7616.6|7626.8|7616.8|7621.6|7611.6|0
1696965900000|2023-10-10 19:25:00|7626.1|7616.1|7625.3|7615.3|7627.3|7617.3|7625.1|7615.1|0
1696966200000|2023-10-10 19:30:00|7625.1|7615.1|7625.6|7615.6|7627.1|7617.1|7624.6|7614.6|0
1696966500000|2023-10-10 19:35:00|7625.3|7615.3|7623.6|7613.6|7625.3|7615.3|7621.1|7611.1|0
1696966800000|2023-10-10 19:40:00|7623.8|7613.8|7624.6|7614.6|7625.6|7615.6|7623.6|7613.6|0
1696967100000|2023-10-10 19:45:00|7624.3|7614.3|7628.1|7618.1|7628.1|7618.1|7623.6|7613.6|0
1696967400000|2023-10-10 19:50:00|7627.6|7617.6|7622.6|7612.6|7627.8|7617.8|7621.6|7611.6|0
1696967700000|2023-10-10 19:55:00|7623.1|7613.1|7622|7612|7624.8|7614.8|7620.1|7610.1|0
1696968000000|2023-10-10 20:00:00|7621.3|7611.3|7623.9|7613.9|7623.9|7613.9|7620|7610|0
1696968300000|2023-10-10 20:05:00|7623.8|7613.8|7622.8|7612.8|7623.9|7613.9|7621.5|7611.5|0
1696968600000|2023-10-10 20:10:00|7622.9|7612.9|7623.3|7613.3|7624.8|7614.8|7622.9|7612.9|0
1696968900000|2023-10-10 20:15:00|7623.4|7613.4|7623.6|7613.6|7624.9|7614.9|7623|7613|0
1696969200000|2023-10-10 20:20:00|7623.7|7613.7|7623.4|7613.4|7624|7614|7623|7613|0
1696969500000|2023-10-10 20:25:00|7623.5|7613.5|7623|7613|7624.3|7614.3|7623|7613|0
1696969800000|2023-10-10 20:30:00|7623.1|7613.1|7623.1|7613.1|7623.7|7613.7|7623|7613|0
1696970100000|2023-10-10 20:35:00|7623.2|7613.2|7623.1|7613.1|7623.5|7613.5|7623.1|7613.1|0
1696970400000|2023-10-10 20:40:00|7623.2|7613.2|7623.3|7613.3|7623.7|7613.7|7623.2|7613.2|0
1696970700000|2023-10-10 20:45:00|7623.4|7613.4|7623.3|7613.3|7623.7|7613.7|7623.3|7613.3|0
1696971000000|2023-10-10 20:50:00|7623.4|7613.4|7623.8|7613.8|7623.8|7613.8|7623.4|7613.4|0
1696971300000|2023-10-10 20:55:00|7623.7|7613.7|7623.6|7613.6|7624|7614|7623.3|7613.3|0
1696971600000|2023-10-10 21:00:00|7623.5|7613.5|7623.7|7613.7|7623.7|7613.7|7623.4|7613.4|0
1696971900000|2023-10-10 21:05:00|7623.6|7613.6|7623.4|7613.4|7623.6|7613.6|7623.3|7613.3|0
1696972200000|2023-10-10 21:10:00|7623.3|7613.3|7623.4|7613.4|7623.5|7613.5|7623.3|7613.3|0
1696972500000|2023-10-10 21:15:00|7623.3|7613.3|7623.7|7613.7|7624|7614|7623.3|7613.3|0
1696972800000|2023-10-10 21:20:00|7623.8|7613.8|7623.7|7613.7|7623.8|7613.8|7623.7|7613.7|0
1696973100000|2023-10-10 21:25:00|7623.6|7613.6|7623.6|7613.6|7623.6|7613.6|7623.6|7613.6|0
1696973400000|2023-10-10 21:30:00|7623.4|7613.4|7622.9|7612.9|7623.6|7613.6|7622.9|7612.9|0
1696974300000|2023-10-10 21:45:00|7622.8|7612.8|7623.6|7613.6|7623.6|7613.6|7622.3|7612.3|0
1696974600000|2023-10-10 21:50:00|7623.4|7613.4|7622.7|7612.7|7623.4|7613.4|7622.7|7612.7|0
1696974900000|2023-10-10 21:55:00|7622.8|7612.8|7622.8|7612.8|7622.8|7612.8|7622.6|7612.6|0
1696975200000|2023-10-10 22:00:00|7624.3|7614.3|7623|7613|7624.6|7614.6|7622.9|7612.9|0
1696975500000|2023-10-10 22:05:00|7623.1|7613.1|7622.5|7612.5|7623.3|7613.3|7621.6|7611.6|0
1696975800000|2023-10-10 22:10:00|7622.4|7612.4|7622.9|7612.9|7622.9|7612.9|7622.1|7612.1|0
1696976100000|2023-10-10 22:15:00|7622.8|7612.8|7623.3|7613.3|7623.3|7613.3|7621.8|7611.8|0
1696976400000|2023-10-10 22:20:00|7623.4|7613.4|7623.6|7613.6|7623.8|7613.8|7623.3|7613.3|0
1696976700000|2023-10-10 22:25:00|7623.5|7613.5|7623.3|7613.3|7623.6|7613.6|7623.3|7613.3|0
1696977000000|2023-10-10 22:30:00|7623.4|7613.4|7624.3|7614.3|7624.3|7614.3|7623.3|7613.3|0
1696977300000|2023-10-10 22:35:00|7624.2|7614.2|7624.4|7614.4|7624.6|7614.6|7623.7|7613.7|0
1696977600000|2023-10-10 22:40:00|7624.5|7614.5|7624.5|7614.5|7625.1|7615.1|7624.5|7614.5|0
1696977900000|2023-10-10 22:45:00|7624.6|7614.6|7625.1|7615.1|7625.1|7615.1|7624.5|7614.5|0
1696978200000|2023-10-10 22:50:00|7625|7615|7624.4|7614.4|7625.1|7615.1|7624.1|7614.1|0
1696978500000|2023-10-10 22:55:00|7624.3|7614.3|7624.5|7614.5|7624.5|7614.5|7624.1|7614.1|0
1696978800000|2023-10-10 23:00:00|7624.6|7614.6|7624.8|7614.8|7625.1|7615.1|7624.5|7614.5|0
1696979100000|2023-10-10 23:05:00|7624.9|7614.9|7626|7616|7626|7616|7624.9|7614.9|0
1696979400000|2023-10-10 23:10:00|7625.9|7615.9|7626|7616|7626|7616|7625.4|7615.4|0
1696979700000|2023-10-10 23:15:00|7626.1|7616.1|7626.3|7616.3|7626.3|7616.3|7626|7616|0
1696980000000|2023-10-10 23:20:00|7626.4|7616.4|7626.3|7616.3|7627|7617|7626.3|7616.3|0
1696980300000|2023-10-10 23:25:00|7626.4|7616.4|7626|7616|7626.7|7616.7|7626|7616|0
1696980600000|2023-10-10 23:30:00|7626.2|7616.2|7626|7616|7626.7|7616.7|7626|7616|0
1696980900000|2023-10-10 23:35:00|7625.9|7615.9|7625.7|7615.7|7626|7616|7625.7|7615.7|0
1696981200000|2023-10-10 23:40:00|7625.8|7615.8|7626.7|7616.7|7626.7|7616.7|7625.7|7615.7|0
1696981500000|2023-10-10 23:45:00|7626.8|7616.8|7626.1|7616.1|7626.8|7616.8|7625.9|7615.9|0
1696981800000|2023-10-10 23:50:00|7626|7616|7626.4|7616.4|7626.4|7616.4|7625.8|7615.8|0
1696982100000|2023-10-10 23:55:00|7626.3|7616.3|7624.4|7614.4|7626.3|7616.3|7624.4|7614.4|0
1696982400000|2023-10-11 00:00:00|7622.4|7612.4|7624.3|7614.3|7628.1|7618.1|7618.1|7608.1|0
1696982700000|2023-10-11 00:05:00|7625.3|7615.3|7624.6|7614.6|7626.3|7616.3|7624.3|7614.3|0
1696983000000|2023-10-11 00:10:00|7625.1|7615.1|7624.3|7614.3|7625.6|7615.6|7624.1|7614.1|0
1696983300000|2023-10-11 00:15:00|7624.6|7614.6|7619.1|7609.1|7626.8|7616.8|7619.1|7609.1|0
1696983600000|2023-10-11 00:20:00|7622.3|7612.3|7621.6|7611.6|7625.8|7615.8|7619.1|7609.1|0
1696983900000|2023-10-11 00:25:00|7622.6|7612.6|7620.3|7610.3|7622.6|7612.6|7618.3|7608.3|0
1696984200000|2023-10-11 00:30:00|7619.6|7609.6|7620.3|7610.3|7621.8|7611.8|7615.8|7605.8|0
1696984500000|2023-10-11 00:35:00|7619.8|7609.8|7623.3|7613.3|7624.6|7614.6|7619.3|7609.3|0
1696984800000|2023-10-11 00:40:00|7623.1|7613.1|7623.6|7613.6|7623.8|7613.8|7622.1|7612.1|0
1696985100000|2023-10-11 00:45:00|7623.3|7613.3|7622.6|7612.6|7623.6|7613.6|7620.3|7610.3|0
1696985400000|2023-10-11 00:50:00|7622.3|7612.3|7618.8|7608.8|7622.8|7612.8|7618.8|7608.8|0
1696985700000|2023-10-11 00:55:00|7618.1|7608.1|7615.1|7605.1|7619.8|7609.8|7615.1|7605.1|0
1696986000000|2023-10-11 01:00:00|7614.8|7604.8|7616.6|7606.6|7617.3|7607.3|7614.3|7604.3|0
1696986300000|2023-10-11 01:05:00|7616.3|7606.3|7616.3|7606.3|7617.8|7607.8|7615.6|7605.6|0
1696986600000|2023-10-11 01:10:00|7616.6|7606.6|7617.8|7607.8|7618.3|7608.3|7616.3|7606.3|0
1696986900000|2023-10-11 01:15:00|7617.6|7607.6|7617.8|7607.8|7619.3|7609.3|7616.3|7606.3|0
1696987200000|2023-10-11 01:20:00|7618.6|7608.6|7616.8|7606.8|7619.8|7609.8|7615.3|7605.3|0
1696987500000|2023-10-11 01:25:00|7616.6|7606.6|7619.6|7609.6|7619.8|7609.8|7616.3|7606.3|0
1696987800000|2023-10-11 01:30:00|7619.3|7609.3|7618.6|7608.6|7619.3|7609.3|7615.8|7605.8|0
1696988100000|2023-10-11 01:35:00|7618.8|7608.8|7619.3|7609.3|7620.3|7610.3|7618.8|7608.8|0
1696988400000|2023-10-11 01:40:00|7619.6|7609.6|7620.6|7610.6|7621.6|7611.6|7619.3|7609.3|0
1696988700000|2023-10-11 01:45:00|7620.8|7610.8|7621.6|7611.6|7624.1|7614.1|7620.6|7610.6|0
1696989000000|2023-10-11 01:50:00|7621.1|7611.1|7622.1|7612.1|7622.6|7612.6|7620.3|7610.3|0
1696989300000|2023-10-11 01:55:00|7621.8|7611.8|7621.6|7611.6|7622.3|7612.3|7621.1|7611.1|0
1696989600000|2023-10-11 02:00:00|7620.8|7610.8|7621.1|7611.1|7621.6|7611.6|7619.6|7609.6|0
1696989900000|2023-10-11 02:05:00|7620.8|7610.8|7622.1|7612.1|7622.3|7612.3|7619.6|7609.6|0
1696990200000|2023-10-11 02:10:00|7622.3|7612.3|7623.1|7613.1|7624.6|7614.6|7622.3|7612.3|0
1696990500000|2023-10-11 02:15:00|7622.8|7612.8|7622.1|7612.1|7623.6|7613.6|7621.1|7611.1|0
1696990800000|2023-10-11 02:20:00|7621.8|7611.8|7621.1|7611.1|7622.1|7612.1|7620.3|7610.3|0
1696991100000|2023-10-11 02:25:00|7621.6|7611.6|7621.1|7611.1|7622.1|7612.1|7620.1|7610.1|0
1696991400000|2023-10-11 02:30:00|7621.6|7611.6|7622.8|7612.8|7624.3|7614.3|7621.3|7611.3|0
1696991700000|2023-10-11 02:35:00|7623.1|7613.1|7624.1|7614.1|7624.6|7614.6|7623.1|7613.1|0
1696992000000|2023-10-11 02:40:00|7623.8|7613.8|7625.8|7615.8|7625.8|7615.8|7623.8|7613.8|0
1696992300000|2023-10-11 02:45:00|7625.6|7615.6|7624.6|7614.6|7626.1|7616.1|7624.3|7614.3|0
1696992600000|2023-10-11 02:50:00|7624.8|7614.8|7625.6|7615.6|7625.8|7615.8|7624.6|7614.6|0
1696992900000|2023-10-11 02:55:00|7625.8|7615.8|7623.6|7613.6|7625.8|7615.8|7623.6|7613.6|0
1696993200000|2023-10-11 03:00:00|7623.8|7613.8|7623.3|7613.3|7623.8|7613.8|7621.6|7611.6|0
1696993500000|2023-10-11 03:05:00|7622.6|7612.6|7622.1|7612.1|7623.3|7613.3|7621.1|7611.1|0
1696993800000|2023-10-11 03:10:00|7621.8|7611.8|7621.1|7611.1|7622.8|7612.8|7621.1|7611.1|0
1696994100000|2023-10-11 03:15:00|7620.6|7610.6|7620.8|7610.8|7622.3|7612.3|7620.6|7610.6|0
1696994400000|2023-10-11 03:20:00|7620.6|7610.6|7621.1|7611.1|7621.6|7611.6|7619.3|7609.3|0
1696994700000|2023-10-11 03:25:00|7621.3|7611.3|7621.8|7611.8|7621.8|7611.8|7621.3|7611.3|0
1696995000000|2023-10-11 03:30:00|7621.6|7611.6|7623.8|7613.8|7624.8|7614.8|7621.3|7611.3|0
1696995300000|2023-10-11 03:35:00|7623.6|7613.6|7624.6|7614.6|7625.1|7615.1|7623.6|7613.6|0
1696995600000|2023-10-11 03:40:00|7624.8|7614.8|7624.6|7614.6|7625.3|7615.3|7624.6|7614.6|0
1696995900000|2023-10-11 03:45:00|7624.3|7614.3|7623.6|7613.6|7625.3|7615.3|7623.6|7613.6|0
1696996200000|2023-10-11 03:50:00|7624.1|7614.1|7623.6|7613.6|7624.8|7614.8|7623.6|7613.6|0
1696996500000|2023-10-11 03:55:00|7623.3|7613.3|7624.1|7614.1|7624.6|7614.6|7622.6|7612.6|0
1696996800000|2023-10-11 04:00:00|7623.8|7613.8|7624.3|7614.3|7625.6|7615.6|7623.8|7613.8|0
1696997100000|2023-10-11 04:05:00|7624.1|7614.1|7625.3|7615.3|7626.1|7616.1|7624.1|7614.1|0
1696997400000|2023-10-11 04:10:00|7625.6|7615.6|7625.6|7615.6|7625.6|7615.6|7625.3|7615.3|0
1696997700000|2023-10-11 04:15:00|7625.3|7615.3|7628.8|7618.8|7628.8|7618.8|7624.3|7614.3|0
1696998000000|2023-10-11 04:20:00|7629.3|7619.3|7628.3|7618.3|7629.3|7619.3|7628.1|7618.1|0
1696998300000|2023-10-11 04:25:00|7628.1|7618.1|7626.6|7616.6|7628.1|7618.1|7626.6|7616.6|0
1696998600000|2023-10-11 04:30:00|7626.3|7616.3|7623.8|7613.8|7626.6|7616.6|7623.3|7613.3|0
1696998900000|2023-10-11 04:35:00|7623.3|7613.3|7622.3|7612.3|7624.1|7614.1|7622.1|7612.1|0
1696999200000|2023-10-11 04:40:00|7622.1|7612.1|7622.8|7612.8|7623.6|7613.6|7621.3|7611.3|0
1696999500000|2023-10-11 04:45:00|7622.3|7612.3|7622.3|7612.3|7622.8|7612.8|7621.3|7611.3|0
1696999800000|2023-10-11 04:50:00|7622.1|7612.1|7621.8|7611.8|7623.3|7613.3|7621.8|7611.8|0
1697000100000|2023-10-11 04:55:00|7622.1|7612.1|7621.8|7611.8|7622.1|7612.1|7621.8|7611.8|0
1697000400000|2023-10-11 05:00:00|7620.8|7610.8|7623.8|7613.8|7624.1|7614.1|7620.8|7610.8|0
1697000700000|2023-10-11 05:05:00|7624.1|7614.1|7624.8|7614.8|7624.8|7614.8|7622.3|7612.3|0
1697001000000|2023-10-11 05:10:00|7624.6|7614.6|7624.6|7614.6|7624.6|7614.6|7622.3|7612.3|0
1697001300000|2023-10-11 05:15:00|7624.3|7614.3|7623.8|7613.8|7625.3|7615.3|7623.3|7613.3|0
1697001600000|2023-10-11 05:20:00|7624.1|7614.1|7625.3|7615.3|7625.3|7615.3|7624.1|7614.1|0
1697001900000|2023-10-11 05:25:00|7624.6|7614.6|7625.3|7615.3|7626.3|7616.3|7624.6|7614.6|0
1697002200000|2023-10-11 05:30:00|7625.1|7615.1|7624.3|7614.3|7625.8|7615.8|7624.3|7614.3|0
1697002500000|2023-10-11 05:35:00|7623.8|7613.8|7621.8|7611.8|7623.8|7613.8|7621.3|7611.3|0
1697002800000|2023-10-11 05:40:00|7621.3|7611.3|7620.8|7610.8|7621.6|7611.6|7619.3|7609.3|0
1697003100000|2023-10-11 05:45:00|7620.3|7610.3|7620.3|7610.3|7622.3|7612.3|7619.3|7609.3|0
1697003400000|2023-10-11 05:50:00|7619.8|7609.8|7619.8|7609.8|7621.3|7611.3|7619.8|7609.8|0
1697003700000|2023-10-11 05:55:00|7620.1|7610.1|7618.6|7608.6|7620.1|7610.1|7618.3|7608.3|0
1697004000000|2023-10-11 06:00:00|7618.1|7608.1|7615.8|7605.8|7621.8|7611.8|7615.3|7605.3|0
1697004300000|2023-10-11 06:05:00|7615.6|7605.6|7616.8|7606.8|7617.1|7607.1|7614.8|7604.8|0
1697004600000|2023-10-11 06:10:00|7616.6|7606.6|7617.8|7607.8|7619.1|7609.1|7614.8|7604.8|0
1697004900000|2023-10-11 06:15:00|7616.8|7606.8|7617.8|7607.8|7618.6|7608.6|7615.8|7605.8|0
1697005200000|2023-10-11 06:20:00|7617.3|7607.3|7618.8|7608.8|7621.6|7611.6|7617.3|7607.3|0
1697005500000|2023-10-11 06:25:00|7619.1|7609.1|7621.8|7611.8|7621.8|7611.8|7617.1|7607.1|0
1697005800000|2023-10-11 06:30:00|7621.6|7611.6|7622.8|7612.8|7624.3|7614.3|7620.1|7610.1|0
1697006100000|2023-10-11 06:35:00|7623.1|7613.1|7622.8|7612.8|7624.6|7614.6|7620.6|7610.6|0
1697006400000|2023-10-11 06:40:00|7623.1|7613.1|7623.3|7613.3|7624.6|7614.6|7622.1|7612.1|0
1697006700000|2023-10-11 06:45:00|7623.6|7613.6|7622.1|7612.1|7623.6|7613.6|7621.6|7611.6|0
1697007000000|2023-10-11 06:50:00|7622.6|7612.6|7623.6|7613.6|7624.8|7614.8|7621.8|7611.8|0
1697007300000|2023-10-11 06:55:00|7624.1|7614.1|7618.3|7608.3|7625.3|7615.3|7616.6|7606.6|0
1697007600000|2023-10-11 07:00:00|7619.6|7609.6|7619.8|7609.8|7622.8|7612.8|7611.1|7601.1|0
1697007900000|2023-10-11 07:05:00|7619.3|7609.3|7626.8|7616.8|7627.6|7617.6|7616.8|7606.8|0
1697008200000|2023-10-11 07:10:00|7627.3|7617.3|7626.1|7616.1|7631.3|7621.3|7623.6|7613.6|0
1697008500000|2023-10-11 07:15:00|7626.6|7616.6|7627.1|7617.1|7629.3|7619.3|7621.3|7611.3|0
1697008800000|2023-10-11 07:20:00|7627.3|7617.3|7632.1|7622.1|7635.1|7625.1|7626.3|7616.3|0
1697009100000|2023-10-11 07:25:00|7632.3|7622.3|7639.1|7629.1|7640.6|7630.6|7629.6|7619.6|0
1697009400000|2023-10-11 07:30:00|7639.3|7629.3|7642.6|7632.6|7644.3|7634.3|7639.3|7629.3|0
1697009700000|2023-10-11 07:35:00|7642.1|7632.1|7646.1|7636.1|7648.6|7638.6|7639.3|7629.3|0
1697010000000|2023-10-11 07:40:00|7646.3|7636.3|7648.6|7638.6|7649.3|7639.3|7643.6|7633.6|0
1697010300000|2023-10-11 07:45:00|7648.8|7638.8|7650.4|7640.4|7651.9|7641.9|7645.4|7635.4|0
1697010600000|2023-10-11 07:50:00|7650.1|7640.1|7633.6|7623.6|7651.6|7641.6|7633.6|7623.6|0
1697010900000|2023-10-11 07:55:00|7633.9|7623.9|7638.1|7628.1|7638.4|7628.4|7629.9|7619.9|0
1697011200000|2023-10-11 08:00:00|7637.9|7627.9|7641.9|7631.9|7642.4|7632.4|7634.9|7624.9|0
1697011500000|2023-10-11 08:05:00|7642.4|7632.4|7636.9|7626.9|7643.1|7633.1|7632.9|7622.9|0
1697011800000|2023-10-11 08:10:00|7636.6|7626.6|7639.1|7629.1|7644.6|7634.6|7636.6|7626.6|0
1697012100000|2023-10-11 08:15:00|7638.9|7628.9|7639.1|7629.1|7640.6|7630.6|7632.4|7622.4|0
1697012400000|2023-10-11 08:20:00|7638.9|7628.9|7631.9|7621.9|7644.4|7634.4|7631.4|7621.4|0
1697012700000|2023-10-11 08:25:00|7632.1|7622.1|7635.6|7625.6|7636.4|7626.4|7630.1|7620.1|0
1697013000000|2023-10-11 08:30:00|7635.4|7625.4|7638.4|7628.4|7638.6|7628.6|7630.6|7620.6|0
1697013300000|2023-10-11 08:35:00|7638.1|7628.1|7644.4|7634.4|7644.4|7634.4|7637.6|7627.6|0
1697013600000|2023-10-11 08:40:00|7644.1|7634.1|7643.1|7633.1|7646.9|7636.9|7642.1|7632.1|0
1697013900000|2023-10-11 08:45:00|7643.4|7633.4|7649.4|7639.4|7651.9|7641.9|7643.4|7633.4|0
1697014200000|2023-10-11 08:50:00|7649.1|7639.1|7650.4|7640.4|7654.9|7644.9|7648.9|7638.9|0
1697014500000|2023-10-11 08:55:00|7650.6|7640.6|7640.9|7630.9|7651.6|7641.6|7640.9|7630.9|0
1697014800000|2023-10-11 09:00:00|7640.6|7630.6|7645.6|7635.6|7647.9|7637.9|7638.9|7628.9|0
1697015100000|2023-10-11 09:05:00|7645.4|7635.4|7643.4|7633.4|7649.9|7639.9|7643.1|7633.1|0
1697015400000|2023-10-11 09:10:00|7643.1|7633.1|7649.6|7639.6|7651.6|7641.6|7641.9|7631.9|0
1697015700000|2023-10-11 09:15:00|7650.1|7640.1|7650.9|7640.9|7651.4|7641.4|7644.6|7634.6|0
1697016000000|2023-10-11 09:20:00|7650.4|7640.4|7642.6|7632.6|7650.4|7640.4|7641.4|7631.4|0
1697016300000|2023-10-11 09:25:00|7642.4|7632.4|7640.6|7630.6|7645.1|7635.1|7640.6|7630.6|0
1697016600000|2023-10-11 09:30:00|7640.4|7630.4|7644.6|7634.6|7646.4|7636.4|7639.9|7629.9|0
1697016900000|2023-10-11 09:35:00|7644.4|7634.4|7642.4|7632.4|7646.9|7636.9|7641.4|7631.4|0
1697017200000|2023-10-11 09:40:00|7642.9|7632.9|7646.1|7636.1|7646.4|7636.4|7641.9|7631.9|0
1697017500000|2023-10-11 09:45:00|7645.9|7635.9|7643.4|7633.4|7647.4|7637.4|7642.1|7632.1|0
1697017800000|2023-10-11 09:50:00|7642.9|7632.9|7638.4|7628.4|7644.6|7634.6|7638.4|7628.4|0
1697018100000|2023-10-11 09:55:00|7637.9|7627.9|7633.4|7623.4|7639.9|7629.9|7628.1|7618.1|0
1697018400000|2023-10-11 10:00:00|7633.9|7623.9|7638.1|7628.1|7642.4|7632.4|7633.1|7623.1|0
1697018700000|2023-10-11 10:05:00|7638.4|7628.4|7634.9|7624.9|7640.9|7630.9|7634.4|7624.4|0
1697019000000|2023-10-11 10:10:00|7634.6|7624.6|7639.9|7629.9|7640.4|7630.4|7634.6|7624.6|0
1697019300000|2023-10-11 10:15:00|7639.6|7629.6|7640.4|7630.4|7641.1|7631.1|7636.6|7626.6|0
1697019600000|2023-10-11 10:20:00|7639.9|7629.9|7640.4|7630.4|7642.4|7632.4|7638.4|7628.4|0
1697019900000|2023-10-11 10:25:00|7639.9|7629.9|7641.9|7631.9|7642.9|7632.9|7637.9|7627.9|0
1697020200000|2023-10-11 10:30:00|7641.4|7631.4|7643.1|7633.1|7643.4|7633.4|7639.6|7629.6|0
1697020500000|2023-10-11 10:35:00|7643.4|7633.4|7647.9|7637.9|7647.9|7637.9|7642.4|7632.4|0
1697020800000|2023-10-11 10:40:00|7647.4|7637.4|7645.6|7635.6|7647.4|7637.4|7643.1|7633.1|0
1697021100000|2023-10-11 10:45:00|7645.9|7635.9|7643.6|7633.6|7645.9|7635.9|7642.4|7632.4|0
1697021400000|2023-10-11 10:50:00|7643.4|7633.4|7642.9|7632.9|7643.4|7633.4|7636.9|7626.9|0
1697021700000|2023-10-11 10:55:00|7642.4|7632.4|7640.4|7630.4|7642.6|7632.6|7639.4|7629.4|0
1697022000000|2023-10-11 11:00:00|7638.9|7628.9|7642.9|7632.9|7643.4|7633.4|7637.9|7627.9|0
1697022300000|2023-10-11 11:05:00|7643.4|7633.4|7647.6|7637.6|7648.4|7638.4|7642.9|7632.9|0
1697022600000|2023-10-11 11:10:00|7647.9|7637.9|7647.9|7637.9|7648.4|7638.4|7645.6|7635.6|0
1697022900000|2023-10-11 11:15:00|7648.4|7638.4|7647.9|7637.9|7650.4|7640.4|7647.4|7637.4|0
1697023200000|2023-10-11 11:20:00|7648.1|7638.1|7648.6|7638.6|7649.4|7639.4|7645.6|7635.6|0
1697023500000|2023-10-11 11:25:00|7648.9|7638.9|7649.9|7639.9|7650.6|7640.6|7647.1|7637.1|0
1697023800000|2023-10-11 11:30:00|7649.4|7639.4|7652.9|7642.9|7653.9|7643.9|7648.6|7638.6|0
1697024100000|2023-10-11 11:35:00|7653.1|7643.1|7645.4|7635.4|7653.1|7643.1|7645.4|7635.4|0
1697024400000|2023-10-11 11:40:00|7645.5|7635.5|7644.5|7634.5|7647.5|7637.5|7643.2|7633.2|0
1697024700000|2023-10-11 11:45:00|7645|7635|7646.5|7636.5|7647.5|7637.5|7642.5|7632.5|0
1697025000000|2023-10-11 11:50:00|7646.7|7636.7|7648.5|7638.5|7650|7640|7644.2|7634.2|0
1697025300000|2023-10-11 11:55:00|7648|7638|7646.2|7636.2|7648.2|7638.2|7643.5|7633.5|0
1697025600000|2023-10-11 12:00:00|7646.7|7636.7|7647.5|7637.5|7649.2|7639.2|7644|7634|0
1697025900000|2023-10-11 12:05:00|7648|7638|7649.2|7639.2|7652|7642|7645.7|7635.7|0
1697026200000|2023-10-11 12:10:00|7649.7|7639.7|7651|7641|7651|7641|7648.2|7638.2|0
1697026500000|2023-10-11 12:15:00|7651.2|7641.2|7648.5|7638.5|7651.2|7641.2|7645.5|7635.5|0
1697026800000|2023-10-11 12:20:00|7648.2|7638.2|7652.2|7642.2|7653.7|7643.7|7647|7637|0
1697027100000|2023-10-11 12:25:00|7651|7641|7651|7641|7652.5|7642.5|7648|7638|0
1697027400000|2023-10-11 12:30:00|7651.5|7641.5|7648.5|7638.5|7651.5|7641.5|7643.2|7633.2|0
1697027700000|2023-10-11 12:35:00|7648.2|7638.2|7647.2|7637.2|7653|7643|7644.5|7634.5|0
1697028000000|2023-10-11 12:40:00|7647|7637|7641.7|7631.7|7647.5|7637.5|7640.5|7630.5|0
1697028300000|2023-10-11 12:45:00|7641.5|7631.5|7643.2|7633.2|7645|7635|7639.2|7629.2|0
1697028600000|2023-10-11 12:50:00|7643.5|7633.5|7646|7636|7648.5|7638.5|7642.2|7632.2|0
1697028900000|2023-10-11 12:55:00|7645.5|7635.5|7648.5|7638.5|7649.7|7639.7|7644.2|7634.2|0
1697029200000|2023-10-11 13:00:00|7648|7638|7652.5|7642.5|7652.5|7642.5|7644.2|7634.2|0
1697029500000|2023-10-11 13:05:00|7652.2|7642.2|7649.2|7639.2|7654.5|7644.5|7648.5|7638.5|0
1697029800000|2023-10-11 13:10:00|7649|7639|7644|7634|7650.2|7640.2|7643|7633|0
1697030100000|2023-10-11 13:15:00|7643.7|7633.7|7641.2|7631.2|7647.7|7637.7|7641.2|7631.2|0
1697030400000|2023-10-11 13:20:00|7641.5|7631.5|7636.5|7626.5|7643.2|7633.2|7636.5|7626.5|0
1697030700000|2023-10-11 13:25:00|7636.2|7626.2|7645.2|7635.2|7647|7637|7636.2|7626.2|0
1697031000000|2023-10-11 13:30:00|7645|7635|7645|7635|7651.7|7641.7|7639.5|7629.5|0
1697031300000|2023-10-11 13:35:00|7644.5|7634.5|7644|7634|7646|7636|7635.5|7625.5|0
1697031600000|2023-10-11 13:40:00|7644.5|7634.5|7652|7642|7652.5|7642.5|7639.2|7629.2|0
1697031900000|2023-10-11 13:45:00|7652.2|7642.2|7653.2|7643.2|7657.5|7647.5|7649.2|7639.2|0
1697032200000|2023-10-11 13:50:00|7653|7643|7641.2|7631.2|7654|7644|7639.5|7629.5|0
1697032500000|2023-10-11 13:55:00|7641.7|7631.7|7643|7633|7646|7636|7640.5|7630.5|0
1697032800000|2023-10-11 14:00:00|7643.5|7633.5|7643|7633|7649|7639|7640.5|7630.5|0
1697033100000|2023-10-11 14:05:00|7642.5|7632.5|7644.5|7634.5|7648.2|7638.2|7641|7631|0
1697033400000|2023-10-11 14:10:00|7644.2|7634.2|7633.2|7623.2|7644.2|7634.2|7632.7|7622.7|0
1697033700000|2023-10-11 14:15:00|7633.4|7623.4|7631.9|7621.9|7636.7|7626.7|7629.7|7619.7|0
1697034000000|2023-10-11 14:20:00|7631.7|7621.7|7630.2|7620.2|7636.9|7626.9|7630.2|7620.2|0
1697034300000|2023-10-11 14:25:00|7629.9|7619.9|7634.2|7624.2|7635.2|7625.2|7626.4|7616.4|0
1697034600000|2023-10-11 14:30:00|7634.9|7624.9|7632.9|7622.9|7637.4|7627.4|7631.7|7621.7|0
1697034900000|2023-10-11 14:35:00|7632.7|7622.7|7627.7|7617.7|7632.7|7622.7|7624.9|7614.9|0
1697035200000|2023-10-11 14:40:00|7627.4|7617.4|7631.4|7621.4|7631.4|7621.4|7626.4|7616.4|0
1697035500000|2023-10-11 14:45:00|7631.7|7621.7|7626.7|7616.7|7631.7|7621.7|7625.4|7615.4|0
1697035800000|2023-10-11 14:50:00|7626.9|7616.9|7630.9|7620.9|7635.2|7625.2|7626.9|7616.9|0
1697036100000|2023-10-11 14:55:00|7630.7|7620.7|7635.7|7625.7|7636.4|7626.4|7630.2|7620.2|0
1697036400000|2023-10-11 15:00:00|7635.9|7625.9|7636.2|7626.2|7637.9|7627.9|7633.7|7623.7|0
1697036700000|2023-10-11 15:05:00|7636.7|7626.7|7639.2|7629.2|7641.2|7631.2|7635.7|7625.7|0
1697037000000|2023-10-11 15:10:00|7639.7|7629.7|7629.4|7619.4|7640.2|7630.2|7629.4|7619.4|0
1697037300000|2023-10-11 15:15:00|7629.7|7619.7|7624.9|7614.9|7629.9|7619.9|7622.2|7612.2|0
1697037600000|2023-10-11 15:20:00|7624.7|7614.7|7624.7|7614.7|7625.7|7615.7|7621.2|7611.2|0
1697037900000|2023-10-11 15:25:00|7624.4|7614.4|7627.2|7617.2|7628.7|7618.7|7622.2|7612.2|0
1697038200000|2023-10-11 15:30:00|7624.3|7614.3|7622.8|7612.8|7627|7617|7620.8|7610.8|0
1697038500000|2023-10-11 15:35:00|7623.3|7613.3|7619.3|7609.3|7623.3|7613.3|7617|7607|0
1697038800000|2023-10-11 15:40:00|7618.3|7608.3|7614.3|7604.3|7619|7609|7614|7604|0
1697039100000|2023-10-11 15:45:00|7614.8|7604.8|7618.3|7608.3|7618.8|7608.8|7614.8|7604.8|0
1697039400000|2023-10-11 15:50:00|7618.8|7608.8|7620.8|7610.8|7621|7611|7617.3|7607.3|0
1697039700000|2023-10-11 15:55:00|7620.5|7610.5|7618.5|7608.5|7620.5|7610.5|7617.3|7607.3|0
1697040000000|2023-10-11 16:00:00|7618.8|7608.8|7619.3|7609.3|7619.3|7609.3|7617.8|7607.8|0
1697040300000|2023-10-11 16:05:00|7619|7609|7621.3|7611.3|7621.3|7611.3|7617.3|7607.3|0
1697040600000|2023-10-11 16:10:00|7621.8|7611.8|7621|7611|7622.8|7612.8|7619.8|7609.8|0
1697040900000|2023-10-11 16:15:00|7621.3|7611.3|7618.8|7608.8|7621.8|7611.8|7617.3|7607.3|0
1697041200000|2023-10-11 16:20:00|7618.5|7608.5|7615.5|7605.5|7619.5|7609.5|7615.3|7605.3|0
1697041500000|2023-10-11 16:25:00|7615.8|7605.8|7616.3|7606.3|7616.5|7606.5|7613.8|7603.8|0
1697041800000|2023-10-11 16:30:00|7616.5|7606.5|7614|7604|7618.5|7608.5|7613.5|7603.5|0
1697042100000|2023-10-11 16:35:00|7614.3|7604.3|7617|7607|7618|7608|7613.3|7603.3|0
1697042400000|2023-10-11 16:40:00|7617.3|7607.3|7615.3|7605.3|7618|7608|7615.3|7605.3|0
1697042700000|2023-10-11 16:45:00|7615|7605|7614.5|7604.5|7615.3|7605.3|7613.3|7603.3|0
1697043000000|2023-10-11 16:50:00|7614.3|7604.3|7613|7603|7616.3|7606.3|7611.8|7601.8|0
1697043300000|2023-10-11 16:55:00|7613.3|7603.3|7615|7605|7615|7605|7611.8|7601.8|0
1697043600000|2023-10-11 17:00:00|7614.8|7604.8|7613.8|7603.8|7616.8|7606.8|7613.5|7603.5|0
1697043900000|2023-10-11 17:05:00|7614.3|7604.3|7618.8|7608.8|7618.8|7608.8|7614|7604|0
1697044200000|2023-10-11 17:10:00|7619|7609|7617.8|7607.8|7619|7609|7616.8|7606.8|0
1697044500000|2023-10-11 17:15:00|7618.3|7608.3|7611.8|7601.8|7618.3|7608.3|7610|7600|0
1697044800000|2023-10-11 17:20:00|7611.5|7601.5|7612.5|7602.5|7614|7604|7610|7600|0
1697045100000|2023-10-11 17:25:00|7612.3|7602.3|7614.8|7604.8|7615.8|7605.8|7612.3|7602.3|0
1697045400000|2023-10-11 17:30:00|7614.5|7604.5|7612.5|7602.5|7614.5|7604.5|7611.8|7601.8|0
1697045700000|2023-10-11 17:35:00|7612.8|7602.8|7613.8|7603.8|7614.3|7604.3|7612|7602|0
1697046000000|2023-10-11 17:40:00|7613.3|7603.3|7613.5|7603.5|7614.8|7604.8|7613.3|7603.3|0
1697046300000|2023-10-11 17:45:00|7613.3|7603.3|7612.8|7602.8|7613.8|7603.8|7612.3|7602.3|0
1697046600000|2023-10-11 17:50:00|7612|7602|7616.3|7606.3|7616.3|7606.3|7612|7602|0
1697046900000|2023-10-11 17:55:00|7616|7606|7615.5|7605.5|7616.8|7606.8|7614.8|7604.8|0
1697047200000|2023-10-11 18:00:00|7615.3|7605.3|7617.5|7607.5|7619.8|7609.8|7615.3|7605.3|0
1697047500000|2023-10-11 18:05:00|7617.3|7607.3|7615|7605|7618.5|7608.5|7615|7605|0
1697047800000|2023-10-11 18:10:00|7615.3|7605.3|7617.8|7607.8|7618.8|7608.8|7614.5|7604.5|0
1697048100000|2023-10-11 18:15:00|7618|7608|7618|7608|7620.8|7610.8|7617.8|7607.8|0
1697048400000|2023-10-11 18:20:00|7618.3|7608.3|7622.8|7612.8|7622.8|7612.8|7618|7608|0
1697048700000|2023-10-11 18:25:00|7622.5|7612.5|7622.5|7612.5|7625.8|7615.8|7621.8|7611.8|0
1697049000000|2023-10-11 18:30:00|7622.3|7612.3|7625.8|7615.8|7626.3|7616.3|7622.3|7612.3|0
1697049300000|2023-10-11 18:35:00|7626|7616|7624|7614|7626.5|7616.5|7623.8|7613.8|0
1697049600000|2023-10-11 18:40:00|7623.8|7613.8|7625.3|7615.3|7626|7616|7623.3|7613.3|0
1697049900000|2023-10-11 18:45:00|7625|7615|7625|7615|7626.3|7616.3|7623.5|7613.5|0
1697050200000|2023-10-11 18:50:00|7624.8|7614.8|7626.3|7616.3|7626.8|7616.8|7623.8|7613.8|0
1697050500000|2023-10-11 18:55:00|7625.8|7615.8|7624.8|7614.8|7626.5|7616.5|7623.8|7613.8|0
1697050800000|2023-10-11 19:00:00|7625|7615|7624.8|7614.8|7626.8|7616.8|7624.5|7614.5|0
1697051100000|2023-10-11 19:05:00|7624.5|7614.5|7625.3|7615.3|7625.3|7615.3|7623.3|7613.3|0
1697051400000|2023-10-11 19:10:00|7625.5|7615.5|7623.8|7613.8|7626.8|7616.8|7623.8|7613.8|0
1697051700000|2023-10-11 19:15:00|7624|7614|7625|7615|7625.3|7615.3|7622.3|7612.3|0
1697052000000|2023-10-11 19:20:00|7625.3|7615.3|7626.3|7616.3|7626.5|7616.5|7624|7614|0
1697052300000|2023-10-11 19:25:00|7626|7616|7626.5|7616.5|7627.3|7617.3|7624.3|7614.3|0
1697052600000|2023-10-11 19:30:00|7626.3|7616.3|7627.5|7617.5|7628.3|7618.3|7625.8|7615.8|0
1697052900000|2023-10-11 19:35:00|7627.3|7617.3|7631.3|7621.3|7631.5|7621.5|7626.3|7616.3|0
1697053200000|2023-10-11 19:40:00|7630.8|7620.8|7631.8|7621.8|7633.3|7623.3|7630.3|7620.3|0
1697053500000|2023-10-11 19:45:00|7631.3|7621.3|7631.8|7621.8|7634.3|7624.3|7631.3|7621.3|0
1697053800000|2023-10-11 19:50:00|7632|7622|7633.5|7623.5|7634|7624|7631.3|7621.3|0
1697054100000|2023-10-11 19:55:00|7633.3|7623.3|7634.9|7624.9|7635.3|7625.3|7630.5|7620.5|0
1697054400000|2023-10-11 20:00:00|7634.7|7624.7|7639.8|7629.8|7641.5|7631.5|7633.8|7623.8|0
1697054700000|2023-10-11 20:05:00|7639.9|7629.9|7642.5|7632.5|7643.2|7633.2|7639.5|7629.5|0
1697055000000|2023-10-11 20:10:00|7642.6|7632.6|7644.4|7634.4|7644.8|7634.8|7642.1|7632.1|0
1697055300000|2023-10-11 20:15:00|7644.6|7634.6|7644.7|7634.7|7646.1|7636.1|7644|7634|0
1697055600000|2023-10-11 20:20:00|7644.6|7634.6|7641.8|7631.8|7644.6|7634.6|7641.1|7631.1|0
1697055900000|2023-10-11 20:25:00|7641.7|7631.7|7640.2|7630.2|7642|7632|7640.2|7630.2|0
1697056200000|2023-10-11 20:30:00|7640.3|7630.3|7640|7630|7641|7631|7639.8|7629.8|0
1697056500000|2023-10-11 20:35:00|7640.1|7630.1|7640.7|7630.7|7640.7|7630.7|7640|7630|0
1697056800000|2023-10-11 20:40:00|7640.8|7630.8|7641.4|7631.4|7641.7|7631.7|7640.7|7630.7|0
1697057100000|2023-10-11 20:45:00|7641.3|7631.3|7641.4|7631.4|7641.5|7631.5|7641.1|7631.1|0
1697057400000|2023-10-11 20:50:00|7641.5|7631.5|7642.6|7632.6|7642.6|7632.6|7641.5|7631.5|0
1697057700000|2023-10-11 20:55:00|7642.5|7632.5|7642.5|7632.5|7643.2|7633.2|7642.3|7632.3|0
1697058000000|2023-10-11 21:00:00|7642.6|7632.6|7642.4|7632.4|7642.8|7632.8|7642.2|7632.2|0
1697058300000|2023-10-11 21:05:00|7642.3|7632.3|7641.6|7631.6|7642.6|7632.6|7641.5|7631.5|0
1697058600000|2023-10-11 21:10:00|7641.5|7631.5|7641|7631|7641.6|7631.6|7641|7631|0
1697058900000|2023-10-11 21:15:00|7641.1|7631.1|7641|7631|7641.3|7631.3|7640.9|7630.9|0
1697059200000|2023-10-11 21:20:00|7640.9|7630.9|7640.5|7630.5|7640.9|7630.9|7640.2|7630.2|0
1697059500000|2023-10-11 21:25:00|7640.6|7630.6|7640.4|7630.4|7640.6|7630.6|7640|7630|0
1697059800000|2023-10-11 21:30:00|7640.3|7630.3|7640.5|7630.5|7640.6|7630.6|7640|7630|0
1697060100000|2023-10-11 21:35:00|7640.4|7630.4|7640.5|7630.5|7640.6|7630.6|7640.4|7630.4|0
1697060700000|2023-10-11 21:45:00|7640.4|7630.4|7640.5|7630.5|7640.8|7630.8|7640.2|7630.2|0
1697061000000|2023-10-11 21:50:00|7640.4|7630.4|7640.5|7630.5|7640.7|7630.7|7640.4|7630.4|0
1697061300000|2023-10-11 21:55:00|7640.4|7630.4|7640.4|7630.4|7640.6|7630.6|7640.3|7630.3|0
1697061600000|2023-10-11 22:00:00|7639.9|7629.9|7638.5|7628.5|7639.9|7629.9|7637.8|7627.8|0
1697061900000|2023-10-11 22:05:00|7638.6|7628.6|7638.2|7628.2|7638.8|7628.8|7637.8|7627.8|0
1697062200000|2023-10-11 22:10:00|7638.3|7628.3|7637.8|7627.8|7638.5|7628.5|7637.8|7627.8|0
1697062500000|2023-10-11 22:15:00|7637.7|7627.7|7636.9|7626.9|7637.8|7627.8|7636.9|7626.9|0
1697062800000|2023-10-11 22:20:00|7637|7627|7637.9|7627.9|7637.9|7627.9|7637|7627|0
1697063100000|2023-10-11 22:25:00|7637.8|7627.8|7637.8|7627.8|7637.8|7627.8|7637.6|7627.6|0
1697063400000|2023-10-11 22:30:00|7637.9|7627.9|7638.8|7628.8|7638.8|7628.8|7637.8|7627.8|0
1697063700000|2023-10-11 22:35:00|7638.7|7628.7|7638.8|7628.8|7638.8|7628.8|7638.5|7628.5|0
1697064000000|2023-10-11 22:40:00|7638.7|7628.7|7639.9|7629.9|7640.2|7630.2|7638.5|7628.5|0
1697064300000|2023-10-11 22:45:00|7639.8|7629.8|7640.3|7630.3|7640.5|7630.5|7639.7|7629.7|0
1697064600000|2023-10-11 22:50:00|7640.2|7630.2|7640.3|7630.3|7640.3|7630.3|7640|7630|0
1697064900000|2023-10-11 22:55:00|7640.4|7630.4|7640.9|7630.9|7641.2|7631.2|7640.3|7630.3|0
1697065200000|2023-10-11 23:00:00|7641|7631|7640.6|7630.6|7641.5|7631.5|7640.3|7630.3|0
1697065500000|2023-10-11 23:05:00|7640.5|7630.5|7640.5|7630.5|7641.1|7631.1|7640.5|7630.5|0
1697065800000|2023-10-11 23:10:00|7640.4|7630.4|7640.4|7630.4|7640.5|7630.5|7640.2|7630.2|0
1697066100000|2023-10-11 23:15:00|7640.5|7630.5|7640.8|7630.8|7641.1|7631.1|7640.4|7630.4|0
1697066400000|2023-10-11 23:20:00|7640.7|7630.7|7640.8|7630.8|7640.8|7630.8|7640.5|7630.5|0
1697066700000|2023-10-11 23:25:00|7640.9|7630.9|7642.3|7632.3|7642.8|7632.8|7640.8|7630.8|0
1697067000000|2023-10-11 23:30:00|7642.4|7632.4|7642|7632|7642.8|7632.8|7641.7|7631.7|0
1697067300000|2023-10-11 23:35:00|7641.9|7631.9|7641.3|7631.3|7642|7632|7641.1|7631.1|0
1697067600000|2023-10-11 23:40:00|7641.4|7631.4|7642.5|7632.5|7642.7|7632.7|7640.8|7630.8|0
1697067900000|2023-10-11 23:45:00|7642.4|7632.4|7642.7|7632.7|7643|7633|7642.1|7632.1|0
1697068200000|2023-10-11 23:50:00|7641.7|7631.7|7642.4|7632.4|7642.4|7632.4|7641.7|7631.7|0
1697068500000|2023-10-11 23:55:00|7642.5|7632.5|7644.4|7634.4|7644.4|7634.4|7641.7|7631.7|0
1697068800000|2023-10-12 00:00:00|7644|7634|7645.8|7635.8|7646.5|7636.5|7643.3|7633.3|0
1697069100000|2023-10-12 00:05:00|7646|7636|7648.5|7638.5|7650.8|7640.8|7645.8|7635.8|0
1697069400000|2023-10-12 00:10:00|7649.3|7639.3|7645.5|7635.5|7649.3|7639.3|7645.5|7635.5|0
1697069700000|2023-10-12 00:15:00|7645.8|7635.8|7644|7634|7646.5|7636.5|7644|7634|0
1697070000000|2023-10-12 00:20:00|7644.5|7634.5|7644.3|7634.3|7646.8|7636.8|7643.3|7633.3|0
1697070300000|2023-10-12 00:25:00|7643|7633|7642|7632|7644.5|7634.5|7642|7632|0
1697070600000|2023-10-12 00:30:00|7642.3|7632.3|7642.5|7632.5|7643.3|7633.3|7642.3|7632.3|0
1697070900000|2023-10-12 00:35:00|7642.3|7632.3|7640.5|7630.5|7642.8|7632.8|7640|7630|0
1697071200000|2023-10-12 00:40:00|7641|7631|7643|7633|7643.5|7633.5|7641|7631|0
1697071500000|2023-10-12 00:45:00|7643.5|7633.5|7645.5|7635.5|7646.5|7636.5|7643.5|7633.5|0
1697071800000|2023-10-12 00:50:00|7645.8|7635.8|7644.3|7634.3|7645.8|7635.8|7642.5|7632.5|0
1697072100000|2023-10-12 00:55:00|7644|7634|7647.5|7637.5|7648|7638|7644|7634|0
1697072400000|2023-10-12 01:00:00|7647.8|7637.8|7647|7637|7648|7638|7645.5|7635.5|0
1697072700000|2023-10-12 01:05:00|7647.3|7637.3|7647.5|7637.5|7648.3|7638.3|7646.8|7636.8|0
1697073000000|2023-10-12 01:10:00|7647.8|7637.8|7647.5|7637.5|7648.8|7638.8|7647.5|7637.5|0
1697073300000|2023-10-12 01:15:00|7647.8|7637.8|7650|7640|7651.5|7641.5|7647.8|7637.8|0
1697073600000|2023-10-12 01:20:00|7649.8|7639.8|7648.8|7638.8|7651|7641|7648|7638|0
1697073900000|2023-10-12 01:25:00|7648.5|7638.5|7650.3|7640.3|7651|7641|7648.3|7638.3|0
1697074200000|2023-10-12 01:30:00|7650.5|7640.5|7650.8|7640.8|7651|7641|7648.3|7638.3|0
1697074500000|2023-10-12 01:35:00|7651|7641|7650.5|7640.5|7652.5|7642.5|7650.3|7640.3|0
1697074800000|2023-10-12 01:40:00|7650.8|7640.8|7652.5|7642.5|7652.5|7642.5|7650.3|7640.3|0
1697075100000|2023-10-12 01:45:00|7652.8|7642.8|7652.3|7642.3|7653.5|7643.5|7650.5|7640.5|0
1697075400000|2023-10-12 01:50:00|7651.8|7641.8|7653.5|7643.5|7653.8|7643.8|7651.8|7641.8|0
1697075700000|2023-10-12 01:55:00|7653.3|7643.3|7652.3|7642.3|7653.8|7643.8|7652.3|7642.3|0
1697076000000|2023-10-12 02:00:00|7651.5|7641.5|7652.5|7642.5|7653|7643|7651|7641|0
1697076300000|2023-10-12 02:05:00|7652.3|7642.3|7651.5|7641.5|7652.5|7642.5|7650.5|7640.5|0
1697076600000|2023-10-12 02:10:00|7651.8|7641.8|7651.8|7641.8|7653.5|7643.5|7651.5|7641.5|0
1697076900000|2023-10-12 02:15:00|7652|7642|7653.8|7643.8|7654|7644|7652|7642|0
1697077200000|2023-10-12 02:20:00|7654|7644|7654.5|7644.5|7654.5|7644.5|7653|7643|0
1697077500000|2023-10-12 02:25:00|7653.8|7643.8|7653|7643|7654.3|7644.3|7653|7643|0
1697077800000|2023-10-12 02:30:00|7653.3|7643.3|7654|7644|7655|7645|7652.5|7642.5|0
1697078100000|2023-10-12 02:35:00|7653.8|7643.8|7653.5|7643.5|7654|7644|7652.8|7642.8|0
1697078400000|2023-10-12 02:40:00|7653.3|7643.3|7652.8|7642.8|7653.8|7643.8|7652.3|7642.3|0
1697078700000|2023-10-12 02:45:00|7653|7643|7652.3|7642.3|7653.3|7643.3|7651.5|7641.5|0
1697079000000|2023-10-12 02:50:00|7652|7642|7650.5|7640.5|7653.3|7643.3|7650.5|7640.5|0
1697079300000|2023-10-12 02:55:00|7651|7641|7652.3|7642.3|7654|7644|7651|7641|0
1697079600000|2023-10-12 03:00:00|7652.5|7642.5|7653|7643|7653|7643|7651.8|7641.8|0
1697079900000|2023-10-12 03:05:00|7653.3|7643.3|7653.8|7643.8|7655.8|7645.8|7653|7643|0
1697080200000|2023-10-12 03:10:00|7654|7644|7653.5|7643.5|7655.3|7645.3|7653.5|7643.5|0
1697080500000|2023-10-12 03:15:00|7654.3|7644.3|7654.3|7644.3|7655.3|7645.3|7654|7644|0
1697080800000|2023-10-12 03:20:00|7654.5|7644.5|7654.5|7644.5|7655|7645|7654|7644|0
1697081100000|2023-10-12 03:25:00|7654.8|7644.8|7653.8|7643.8|7655.5|7645.5|7653.8|7643.8|0
1697081400000|2023-10-12 03:30:00|7654|7644|7655.3|7645.3|7656.3|7646.3|7653.8|7643.8|0
1697081700000|2023-10-12 03:35:00|7655.5|7645.5|7656|7646|7657|7647|7654.8|7644.8|0
1697082000000|2023-10-12 03:40:00|7656.3|7646.3|7656.8|7646.8|7657|7647|7656|7646|0
1697082300000|2023-10-12 03:45:00|7656|7646|7656|7646|7656.8|7646.8|7655.5|7645.5|0
1697082600000|2023-10-12 03:50:00|7656.3|7646.3|7655.5|7645.5|7656.5|7646.5|7655.5|7645.5|0
1697082900000|2023-10-12 03:55:00|7655.8|7645.8|7657.5|7647.5|7657.5|7647.5|7655.5|7645.5|0
1697083200000|2023-10-12 04:00:00|7657.3|7647.3|7658|7648|7658|7648|7656.5|7646.5|0
1697083500000|2023-10-12 04:05:00|7658.3|7648.3|7659|7649|7659|7649|7658|7648|0
1697083800000|2023-10-12 04:10:00|7658.5|7648.5|7658|7648|7659.3|7649.3|7658|7648|0
1697084100000|2023-10-12 04:15:00|7658.3|7648.3|7657.8|7647.8|7658.5|7648.5|7657.5|7647.5|0
1697084400000|2023-10-12 04:20:00|7658|7648|7658.5|7648.5|7658.5|7648.5|7658|7648|0
1697084700000|2023-10-12 04:25:00|7658.8|7648.8|7658|7648|7658.8|7648.8|7657.3|7647.3|0
1697085000000|2023-10-12 04:30:00|7658.3|7648.3|7658.5|7648.5|7658.8|7648.8|7658|7648|0
1697085300000|2023-10-12 04:35:00|7658.8|7648.8|7657.5|7647.5|7658.8|7648.8|7657.5|7647.5|0
1697085600000|2023-10-12 04:40:00|7657.3|7647.3|7658|7648|7658.5|7648.5|7656.5|7646.5|0
1697085900000|2023-10-12 04:45:00|7658.3|7648.3|7659.5|7649.5|7659.8|7649.8|7658|7648|0
1697086200000|2023-10-12 04:50:00|7660|7650|7657|7647|7660|7650|7656.8|7646.8|0
1697086500000|2023-10-12 04:55:00|7656.8|7646.8|7658.3|7648.3|7659|7649|7655.5|7645.5|0
1697086800000|2023-10-12 05:00:00|7657.8|7647.8|7658.5|7648.5|7659.3|7649.3|7657.3|7647.3|0
1697087100000|2023-10-12 05:05:00|7658.8|7648.8|7655|7645|7659|7649|7655|7645|0
1697087400000|2023-10-12 05:10:00|7655.5|7645.5|7656|7646|7656.8|7646.8|7655.5|7645.5|0
1697087700000|2023-10-12 05:15:00|7656.3|7646.3|7656.3|7646.3|7657.3|7647.3|7655.3|7645.3|0
1697088000000|2023-10-12 05:20:00|7656.5|7646.5|7655|7645|7656.8|7646.8|7654|7644|0
1697088300000|2023-10-12 05:25:00|7654.8|7644.8|7653|7643|7655.5|7645.5|7653|7643|0
1697088600000|2023-10-12 05:30:00|7653.3|7643.3|7654.5|7644.5|7655.5|7645.5|7653.3|7643.3|0
1697088900000|2023-10-12 05:35:00|7655|7645|7656.5|7646.5|7658|7648|7655|7645|0
1697089200000|2023-10-12 05:40:00|7656.3|7646.3|7656.5|7646.5|7657|7647|7654.5|7644.5|0
1697089500000|2023-10-12 05:45:00|7656.8|7646.8|7655.5|7645.5|7656.8|7646.8|7655|7645|0
1697089800000|2023-10-12 05:50:00|7655|7645|7654|7644|7655.3|7645.3|7653.5|7643.5|0
1697090100000|2023-10-12 05:55:00|7654.3|7644.3|7655.5|7645.5|7655.5|7645.5|7653|7643|0
1697090400000|2023-10-12 06:00:00|7655|7645|7662|7652|7664|7654|7653.5|7643.5|0
1697090700000|2023-10-12 06:05:00|7662.5|7652.5|7660|7650|7662.8|7652.8|7657.5|7647.5|0
1697091000000|2023-10-12 06:10:00|7660.3|7650.3|7656.5|7646.5|7660.5|7650.5|7656.5|7646.5|0
1697091300000|2023-10-12 06:15:00|7657|7647|7659|7649|7661.5|7651.5|7657|7647|0
1697091600000|2023-10-12 06:20:00|7658.5|7648.5|7656.5|7646.5|7658.8|7648.8|7655.5|7645.5|0
1697091900000|2023-10-12 06:25:00|7656.3|7646.3|7655.5|7645.5|7657.3|7647.3|7655|7645|0
1697092200000|2023-10-12 06:30:00|7655.8|7645.8|7655.5|7645.5|7656.3|7646.3|7652.5|7642.5|0
1697092500000|2023-10-12 06:35:00|7655.8|7645.8|7662|7652|7662.5|7652.5|7655.8|7645.8|0
1697092800000|2023-10-12 06:40:00|7662.3|7652.3|7660|7650|7662.3|7652.3|7659.3|7649.3|0
1697093100000|2023-10-12 06:45:00|7660.8|7650.8|7662.3|7652.3|7662.5|7652.5|7659.3|7649.3|0
1697093400000|2023-10-12 06:50:00|7662.5|7652.5|7663|7653|7664.5|7654.5|7661.8|7651.8|0
1697093700000|2023-10-12 06:55:00|7663.3|7653.3|7661|7651|7666.3|7656.3|7660.8|7650.8|0
1697094000000|2023-10-12 07:00:00|7662.5|7652.5|7659.3|7649.3|7664.5|7654.5|7657.8|7647.8|0
1697094300000|2023-10-12 07:05:00|7658.8|7648.8|7665.5|7655.5|7665.8|7655.8|7657.8|7647.8|0
1697094600000|2023-10-12 07:10:00|7666|7656|7661.3|7651.3|7669.3|7659.3|7660.3|7650.3|0
1697094900000|2023-10-12 07:15:00|7660.3|7650.3|7663.8|7653.8|7665.8|7655.8|7659.8|7649.8|0
1697095200000|2023-10-12 07:20:00|7664.3|7654.3|7653.8|7643.8|7664.3|7654.3|7653.8|7643.8|0
1697095500000|2023-10-12 07:25:00|7653.5|7643.5|7647.3|7637.3|7654.8|7644.8|7646.5|7636.5|0
1697095800000|2023-10-12 07:30:00|7647.5|7637.5|7646.8|7636.8|7652.3|7642.3|7645.8|7635.8|0
1697096100000|2023-10-12 07:35:00|7646.3|7636.3|7646.5|7636.5|7647.8|7637.8|7644.3|7634.3|0
1697096400000|2023-10-12 07:40:00|7646.8|7636.8|7645.5|7635.5|7649.5|7639.5|7644.3|7634.3|0
1697096700000|2023-10-12 07:45:00|7645.8|7635.8|7645.3|7635.3|7647|7637|7644|7634|0
1697097000000|2023-10-12 07:50:00|7645.5|7635.5|7648.5|7638.5|7649.8|7639.8|7645.5|7635.5|0
1697097300000|2023-10-12 07:55:00|7648.8|7638.8|7653.8|7643.8|7654.5|7644.5|7648.3|7638.3|0
1697097600000|2023-10-12 08:00:00|7653.3|7643.3|7650.3|7640.3|7655.8|7645.8|7650.3|7640.3|0
1697097900000|2023-10-12 08:05:00|7649.8|7639.8|7659.5|7649.5|7660|7650|7649.3|7639.3|0
1697098200000|2023-10-12 08:10:00|7659.8|7649.8|7656.8|7646.8|7660.8|7650.8|7655.8|7645.8|0
1697098500000|2023-10-12 08:15:00|7657|7647|7662.8|7652.8|7663|7653|7655.3|7645.3|0
1697098800000|2023-10-12 08:20:00|7663|7653|7666.3|7656.3|7667.5|7657.5|7661.8|7651.8|0
1697099100000|2023-10-12 08:25:00|7666.5|7656.5|7670.3|7660.3|7674.8|7664.8|7666.5|7656.5|0
1697099400000|2023-10-12 08:30:00|7671.3|7661.3|7671.5|7661.5|7673.3|7663.3|7668.3|7658.3|0
1697099700000|2023-10-12 08:35:00|7671.8|7661.8|7670.3|7660.3|7674.5|7664.5|7666.8|7656.8|0
1697100000000|2023-10-12 08:40:00|7669.5|7659.5|7673.8|7663.8|7674|7664|7669.5|7659.5|0
1697100300000|2023-10-12 08:45:00|7674|7664|7674.3|7664.3|7675.8|7665.8|7671|7661|0
1697100600000|2023-10-12 08:50:00|7673.8|7663.8|7683.8|7673.8|7683.8|7673.8|7673.3|7663.3|0
1697100900000|2023-10-12 08:55:00|7684|7674|7686|7676|7686.3|7676.3|7681|7671|0
1697101200000|2023-10-12 09:00:00|7686.3|7676.3|7686.8|7676.8|7687.8|7677.8|7681.8|7671.8|0
1697101500000|2023-10-12 09:05:00|7687|7677|7687.3|7677.3|7690.3|7680.3|7685.5|7675.5|0
1697101800000|2023-10-12 09:10:00|7687.5|7677.5|7687.3|7677.3|7689.8|7679.8|7684.3|7674.3|0
1697102100000|2023-10-12 09:15:00|7687.5|7677.5|7688|7678|7689.3|7679.3|7686.3|7676.3|0
1697102400000|2023-10-12 09:20:00|7688.3|7678.3|7687|7677|7690|7680|7686.3|7676.3|0
1697102700000|2023-10-12 09:25:00|7687.3|7677.3|7681|7671|7687.3|7677.3|7680.3|7670.3|0
1697103000000|2023-10-12 09:30:00|7681.3|7671.3|7679.5|7669.5|7683.8|7673.8|7679.5|7669.5|0
1697103300000|2023-10-12 09:35:00|7679.8|7669.8|7680.3|7670.3|7683.3|7673.3|7678.3|7668.3|0
1697103600000|2023-10-12 09:40:00|7680.5|7670.5|7684.4|7674.4|7684.7|7674.7|7679.5|7669.5|0
1697103900000|2023-10-12 09:45:00|7684.7|7674.7|7690.4|7680.4|7690.7|7680.7|7684.2|7674.2|0
1697104200000|2023-10-12 09:50:00|7690.7|7680.7|7686.2|7676.2|7690.7|7680.7|7684.2|7674.2|0
1697104500000|2023-10-12 09:55:00|7686.7|7676.7|7686.7|7676.7|7688.2|7678.2|7684.9|7674.9|0
1697104800000|2023-10-12 10:00:00|7686.9|7676.9|7688.2|7678.2|7688.2|7678.2|7684.7|7674.7|0
1697105100000|2023-10-12 10:05:00|7688.4|7678.4|7687.7|7677.7|7688.7|7678.7|7686.2|7676.2|0
1697105400000|2023-10-12 10:10:00|7687.2|7677.2|7685.2|7675.2|7688.2|7678.2|7684.2|7674.2|0
1697105700000|2023-10-12 10:15:00|7684.9|7674.9|7688.9|7678.9|7690.2|7680.2|7684.4|7674.4|0
1697106000000|2023-10-12 10:20:00|7688.7|7678.7|7687.2|7677.2|7692.2|7682.2|7685.7|7675.7|0
1697106300000|2023-10-12 10:25:00|7686.9|7676.9|7684.7|7674.7|7687.2|7677.2|7682.2|7672.2|0
1697106600000|2023-10-12 10:30:00|7684.4|7674.4|7685.9|7675.9|7686.2|7676.2|7682.4|7672.4|0
1697106900000|2023-10-12 10:35:00|7686.2|7676.2|7688.2|7678.2|7689.2|7679.2|7685.7|7675.7|0
1697107200000|2023-10-12 10:40:00|7687.9|7677.9|7688.2|7678.2|7690.2|7680.2|7687.4|7677.4|0
1697107500000|2023-10-12 10:45:00|7687.9|7677.9|7682.7|7672.7|7688.7|7678.7|7682.7|7672.7|0
1697107800000|2023-10-12 10:50:00|7683.2|7673.2|7680.2|7670.2|7683.9|7673.9|7680.2|7670.2|0
1697108100000|2023-10-12 10:55:00|7679.4|7669.4|7680.4|7670.4|7680.9|7670.9|7677.7|7667.7|0
1697108400000|2023-10-12 11:00:00|7680.2|7670.2|7683.2|7673.2|7683.7|7673.7|7679.2|7669.2|0
1697108700000|2023-10-12 11:05:00|7682.7|7672.7|7680.9|7670.9|7684.2|7674.2|7680.2|7670.2|0
1697109000000|2023-10-12 11:10:00|7680.7|7670.7|7683.4|7673.4|7684.9|7674.9|7679.9|7669.9|0
1697109300000|2023-10-12 11:15:00|7683.7|7673.7|7679.2|7669.2|7685.4|7675.4|7679.2|7669.2|0
1697109600000|2023-10-12 11:20:00|7679.4|7669.4|7678.4|7668.4|7681.2|7671.2|7677.4|7667.4|0
1697109900000|2023-10-12 11:25:00|7678.2|7668.2|7677.4|7667.4|7679.2|7669.2|7675.4|7665.4|0
1697110200000|2023-10-12 11:30:00|7677.2|7667.2|7672.4|7662.4|7677.9|7667.9|7672.2|7662.2|0
1697110500000|2023-10-12 11:35:00|7672.9|7662.9|7676.3|7666.3|7676.8|7666.8|7672.9|7662.9|0
1697110800000|2023-10-12 11:40:00|7676.4|7666.4|7675.9|7665.9|7678.4|7668.4|7673.4|7663.4|0
1697111100000|2023-10-12 11:45:00|7676.1|7666.1|7675.6|7665.6|7677.9|7667.9|7673.4|7663.4|0
1697111400000|2023-10-12 11:50:00|7675.4|7665.4|7673.6|7663.6|7677.6|7667.6|7673.1|7663.1|0
1697111700000|2023-10-12 11:55:00|7673.9|7663.9|7676.4|7666.4|7678.1|7668.1|7673.9|7663.9|0
1697112000000|2023-10-12 12:00:00|7675.9|7665.9|7673.4|7663.4|7676.6|7666.6|7670.4|7660.4|0
1697112300000|2023-10-12 12:05:00|7673.6|7663.6|7677.9|7667.9|7678.1|7668.1|7672.4|7662.4|0
1697112600000|2023-10-12 12:10:00|7677.6|7667.6|7681.9|7671.9|7683.4|7673.4|7677.6|7667.6|0
1697112900000|2023-10-12 12:15:00|7681.4|7671.4|7682.4|7672.4|7684.9|7674.9|7679.4|7669.4|0
1697113200000|2023-10-12 12:20:00|7681.9|7671.9|7682.1|7672.1|7683.6|7673.6|7679.9|7669.9|0
1697113500000|2023-10-12 12:25:00|7682.4|7672.4|7686.1|7676.1|7686.1|7676.1|7681.6|7671.6|0
1697113800000|2023-10-12 12:30:00|7685.9|7675.9|7678.9|7668.9|7686.9|7676.9|7676.4|7666.4|0
1697114100000|2023-10-12 12:35:00|7678.4|7668.4|7673.9|7663.9|7679.1|7669.1|7670.4|7660.4|0
1697114400000|2023-10-12 12:40:00|7673.4|7663.4|7678.4|7668.4|7678.4|7668.4|7670.9|7660.9|0
1697114700000|2023-10-12 12:45:00|7679.1|7669.1|7683.9|7673.9|7685.9|7675.9|7678.9|7668.9|0
1697115000000|2023-10-12 12:50:00|7683.6|7673.6|7677.1|7667.1|7684.4|7674.4|7675.9|7665.9|0
1697115300000|2023-10-12 12:55:00|7677.4|7667.4|7667.9|7657.9|7678.4|7668.4|7667.9|7657.9|0
1697115600000|2023-10-12 13:00:00|7668.1|7658.1|7666.9|7656.9|7670.1|7660.1|7665.4|7655.4|0
1697115900000|2023-10-12 13:05:00|7666.6|7656.6|7663.4|7653.4|7668.4|7658.4|7660.6|7650.6|0
1697116200000|2023-10-12 13:10:00|7663.1|7653.1|7663.6|7653.6|7665.1|7655.1|7660.4|7650.4|0
1697116500000|2023-10-12 13:15:00|7663.4|7653.4|7663.9|7653.9|7665.4|7655.4|7660.4|7650.4|0
1697116800000|2023-10-12 13:20:00|7663.4|7653.4|7671.9|7661.9|7671.9|7661.9|7662.4|7652.4|0
1697117100000|2023-10-12 13:25:00|7672.1|7662.1|7670.9|7660.9|7673.4|7663.4|7669.4|7659.4|0
1697117400000|2023-10-12 13:30:00|7670.6|7660.6|7661.1|7651.1|7671.4|7661.4|7660.4|7650.4|0
1697117700000|2023-10-12 13:35:00|7660.9|7650.9|7660.4|7650.4|7664.4|7654.4|7658.4|7648.4|0
1697118000000|2023-10-12 13:40:00|7660.6|7650.6|7649.9|7639.9|7661.1|7651.1|7649.9|7639.9|0
1697118300000|2023-10-12 13:45:00|7649.6|7639.6|7654.9|7644.9|7657.6|7647.6|7648.9|7638.9|0
1697118600000|2023-10-12 13:50:00|7654.6|7644.6|7649.1|7639.1|7660.1|7650.1|7648.9|7638.9|0
1697118900000|2023-10-12 13:55:00|7648.9|7638.9|7650.1|7640.1|7652.6|7642.6|7646.6|7636.6|0
1697119200000|2023-10-12 14:00:00|7649.1|7639.1|7649.6|7639.6|7651.6|7641.6|7644.4|7634.4|0
1697119500000|2023-10-12 14:05:00|7649.4|7639.4|7645.1|7635.1|7650.6|7640.6|7644.1|7634.1|0
1697119800000|2023-10-12 14:10:00|7645.2|7635.2|7653.5|7643.5|7653.5|7643.5|7643.5|7633.5|0
1697120100000|2023-10-12 14:15:00|7653.2|7643.2|7653.7|7643.7|7654.5|7644.5|7646.2|7636.2|0
1697120400000|2023-10-12 14:20:00|7653.5|7643.5|7653|7643|7656.5|7646.5|7651.5|7641.5|0
1697120700000|2023-10-12 14:25:00|7653.2|7643.2|7652.5|7642.5|7655.2|7645.2|7650|7640|0
1697121000000|2023-10-12 14:30:00|7652.7|7642.7|7655.7|7645.7|7655.7|7645.7|7650.5|7640.5|0
1697121300000|2023-10-12 14:35:00|7655.5|7645.5|7653.7|7643.7|7657|7647|7652|7642|0
1697121600000|2023-10-12 14:40:00|7654|7644|7653.5|7643.5|7657.5|7647.5|7653.5|7643.5|0
1697121900000|2023-10-12 14:45:00|7653|7643|7654.2|7644.2|7658.7|7648.7|7652.2|7642.2|0
1697122200000|2023-10-12 14:50:00|7654.5|7644.5|7651|7641|7654.5|7644.5|7649.7|7639.7|0
1697122500000|2023-10-12 14:55:00|7650.7|7640.7|7655|7645|7657|7647|7648.7|7638.7|0
1697122800000|2023-10-12 15:00:00|7654.7|7644.7|7652.2|7642.2|7657.5|7647.5|7650.5|7640.5|0
1697123100000|2023-10-12 15:05:00|7652|7642|7653.2|7643.2|7655.5|7645.5|7649.5|7639.5|0
1697123400000|2023-10-12 15:10:00|7653|7643|7656|7646|7656.2|7646.2|7652.7|7642.7|0
1697123700000|2023-10-12 15:15:00|7655.5|7645.5|7653.7|7643.7|7656|7646|7651.7|7641.7|0
1697124000000|2023-10-12 15:20:00|7654|7644|7651|7641|7654.7|7644.7|7649.2|7639.2|0
1697124300000|2023-10-12 15:25:00|7650.7|7640.7|7652|7642|7653.5|7643.5|7649.5|7639.5|0
1697124600000|2023-10-12 15:30:00|7651.7|7641.7|7648.5|7638.5|7652.5|7642.5|7641.2|7631.2|0
1697124900000|2023-10-12 15:35:00|7649|7639|7652|7642|7654.5|7644.5|7649|7639|0
1697125200000|2023-10-12 15:40:00|7651.5|7641.5|7642.5|7632.5|7651.5|7641.5|7642.5|7632.5|0
1697125500000|2023-10-12 15:45:00|7642.7|7632.7|7639.2|7629.2|7645|7635|7638.7|7628.7|0
1697125800000|2023-10-12 15:50:00|7639|7629|7645|7635|7645.7|7635.7|7638.5|7628.5|0
1697126100000|2023-10-12 15:55:00|7644.5|7634.5|7650|7640|7650.5|7640.5|7644.5|7634.5|0
1697126400000|2023-10-12 16:00:00|7649.5|7639.5|7648.5|7638.5|7652.5|7642.5|7647|7637|0
1697126700000|2023-10-12 16:05:00|7648.7|7638.7|7650|7640|7650.7|7640.7|7647.7|7637.7|0
1697127000000|2023-10-12 16:10:00|7650.2|7640.2|7648.2|7638.2|7650.7|7640.7|7647.7|7637.7|0
1697127300000|2023-10-12 16:15:00|7648.5|7638.5|7652.2|7642.2|7652.5|7642.5|7648.2|7638.2|0
1697127600000|2023-10-12 16:20:00|7652.5|7642.5|7655.2|7645.2|7656|7646|7650.2|7640.2|0
1697127900000|2023-10-12 16:25:00|7655.5|7645.5|7654.5|7644.5|7657.5|7647.5|7654.5|7644.5|0
1697128200000|2023-10-12 16:30:00|7655|7645|7652.5|7642.5|7655.5|7645.5|7652|7642|0
1697128500000|2023-10-12 16:35:00|7652.7|7642.7|7653|7643|7654|7644|7650.2|7640.2|0
1697128800000|2023-10-12 16:40:00|7652.7|7642.7|7653.5|7643.5|7653.7|7643.7|7651.5|7641.5|0
1697129100000|2023-10-12 16:45:00|7653.2|7643.2|7652.2|7642.2|7654.5|7644.5|7651.7|7641.7|0
1697129400000|2023-10-12 16:50:00|7652.5|7642.5|7653.5|7643.5|7653.7|7643.7|7652|7642|0
1697129700000|2023-10-12 16:55:00|7653.7|7643.7|7652.2|7642.2|7654|7644|7650|7640|0
1697130000000|2023-10-12 17:00:00|7652|7642|7642.5|7632.5|7652|7642|7640.2|7630.2|0
1697130300000|2023-10-12 17:05:00|7642.2|7632.2|7636|7626|7642.5|7632.5|7634.2|7624.2|0
1697130600000|2023-10-12 17:10:00|7635.7|7625.7|7630.7|7620.7|7636.7|7626.7|7630.5|7620.5|0
1697130900000|2023-10-12 17:15:00|7630.5|7620.5|7631|7621|7632|7622|7629|7619|0
1697131200000|2023-10-12 17:20:00|7631.2|7621.2|7628.5|7618.5|7632.7|7622.7|7628.2|7618.2|0
1697131500000|2023-10-12 17:25:00|7628.7|7618.7|7625|7615|7629|7619|7624.5|7614.5|0
1697131800000|2023-10-12 17:30:00|7624.5|7614.5|7623.7|7613.7|7627.5|7617.5|7623.2|7613.2|0
1697132100000|2023-10-12 17:35:00|7624|7614|7621|7611|7625.2|7615.2|7621|7611|0
1697132400000|2023-10-12 17:40:00|7621.2|7611.2|7619.5|7609.5|7622.5|7612.5|7619.5|7609.5|0
1697132700000|2023-10-12 17:45:00|7619.7|7609.7|7621.2|7611.2|7623.2|7613.2|7619.5|7609.5|0
1697133000000|2023-10-12 17:50:00|7621.5|7611.5|7618.7|7608.7|7622|7612|7617.7|7607.7|0
1697133300000|2023-10-12 17:55:00|7619|7609|7616|7606|7620.5|7610.5|7615.5|7605.5|0
1697133600000|2023-10-12 18:00:00|7615.7|7605.7|7614|7604|7618.2|7608.2|7613.5|7603.5|0
1697133900000|2023-10-12 18:05:00|7613.5|7603.5|7611.5|7601.5|7615.2|7605.2|7611.2|7601.2|0
1697134200000|2023-10-12 18:10:00|7611.2|7601.2|7612|7602|7612.5|7602.5|7608.5|7598.5|0
1697134500000|2023-10-12 18:15:00|7612.2|7602.2|7610|7600|7613.2|7603.2|7609|7599|0
1697134800000|2023-10-12 18:20:00|7609.7|7599.7|7618.2|7608.2|7619.2|7609.2|7609.7|7599.7|0
1697135100000|2023-10-12 18:25:00|7618.5|7608.5|7622.5|7612.5|7622.7|7612.7|7618|7608|0
1697135400000|2023-10-12 18:30:00|7622.2|7612.2|7625.5|7615.5|7625.5|7615.5|7620.5|7610.5|0
1697135700000|2023-10-12 18:35:00|7625|7615|7624.7|7614.7|7626.7|7616.7|7623.2|7613.2|0
1697136000000|2023-10-12 18:40:00|7625|7615|7628|7618|7628.7|7618.7|7623.7|7613.7|0
1697136300000|2023-10-12 18:45:00|7628.5|7618.5|7631.7|7621.7|7632.7|7622.7|7627.5|7617.5|0
1697136600000|2023-10-12 18:50:00|7631.5|7621.5|7631|7621|7633|7623|7630|7620|0
1697136900000|2023-10-12 18:55:00|7631.2|7621.2|7630.7|7620.7|7632|7622|7629.7|7619.7|0
1697137200000|2023-10-12 19:00:00|7631|7621|7633|7623|7633|7623|7630.2|7620.2|0
1697137500000|2023-10-12 19:05:00|7632.7|7622.7|7633|7623|7634|7624|7630.2|7620.2|0
1697137800000|2023-10-12 19:10:00|7632.5|7622.5|7635.5|7625.5|7635.7|7625.7|7630.7|7620.7|0
1697138100000|2023-10-12 19:15:00|7635|7625|7638.5|7628.5|7638.7|7628.7|7634.5|7624.5|0
1697138400000|2023-10-12 19:20:00|7638.7|7628.7|7637.2|7627.2|7639|7629|7636.5|7626.5|0
1697138700000|2023-10-12 19:25:00|7637|7627|7635.7|7625.7|7637|7627|7633.5|7623.5|0
1697139000000|2023-10-12 19:30:00|7635.5|7625.5|7639.5|7629.5|7640|7630|7635.5|7625.5|0
1697139300000|2023-10-12 19:35:00|7639.2|7629.2|7644|7634|7645.2|7635.2|7639|7629|0
1697139600000|2023-10-12 19:40:00|7643.7|7633.7|7640.7|7630.7|7643.7|7633.7|7640.2|7630.2|0
1697139900000|2023-10-12 19:45:00|7640.5|7630.5|7640.5|7630.5|7642.7|7632.7|7639.5|7629.5|0
1697140200000|2023-10-12 19:50:00|7640.7|7630.7|7641|7631|7644.2|7634.2|7640.5|7630.5|0
1697140500000|2023-10-12 19:55:00|7641.2|7631.2|7642.1|7632.1|7646.2|7636.2|7641|7631|0
1697140800000|2023-10-12 20:00:00|7642.5|7632.5|7645.4|7635.4|7646.4|7636.4|7640.9|7630.9|0
1697141100000|2023-10-12 20:05:00|7645.8|7635.8|7646.6|7636.6|7648.6|7638.6|7645.7|7635.7|0
1697141400000|2023-10-12 20:10:00|7646.7|7636.7|7645.5|7635.5|7648.2|7638.2|7643.8|7633.8|0
1697141700000|2023-10-12 20:15:00|7645.4|7635.4|7644|7634|7645.4|7635.4|7643.7|7633.7|0
1697142000000|2023-10-12 20:20:00|7644.1|7634.1|7644.6|7634.6|7645.9|7635.9|7644|7634|0
1697142300000|2023-10-12 20:25:00|7644.5|7634.5|7644.1|7634.1|7645.3|7635.3|7643.9|7633.9|0
1697142600000|2023-10-12 20:30:00|7644.2|7634.2|7643.4|7633.4|7644.3|7634.3|7643.4|7633.4|0
1697142900000|2023-10-12 20:35:00|7643.5|7633.5|7642.6|7632.6|7643.7|7633.7|7642.6|7632.6|0
1697143200000|2023-10-12 20:40:00|7642.7|7632.7|7643.2|7633.2|7643.2|7633.2|7642.6|7632.6|0
1697143500000|2023-10-12 20:45:00|7643.1|7633.1|7642.6|7632.6|7643.2|7633.2|7642.3|7632.3|0
1697143800000|2023-10-12 20:50:00|7642.5|7632.5|7642.3|7632.3|7642.6|7632.6|7642|7632|0
1697144100000|2023-10-12 20:55:00|7642.2|7632.2|7641.8|7631.8|7642.2|7632.2|7641.1|7631.1|0
1697144400000|2023-10-12 21:00:00|7642.1|7632.1|7642.5|7632.5|7642.6|7632.6|7641.9|7631.9|0
1697144700000|2023-10-12 21:05:00|7642.6|7632.6|7642.3|7632.3|7642.6|7632.6|7641.9|7631.9|0
1697145000000|2023-10-12 21:10:00|7642.1|7632.1|7642.3|7632.3|7642.3|7632.3|7642|7632|0
1697145300000|2023-10-12 21:15:00|7642.4|7632.4|7642.4|7632.4|7642.5|7632.5|7642.4|7632.4|0
1697145600000|2023-10-12 21:20:00|7642.5|7632.5|7642.5|7632.5|7642.7|7632.7|7642.5|7632.5|0
1697145900000|2023-10-12 21:25:00|7642.4|7632.4|7642.2|7632.2|7642.8|7632.8|7642|7632|0
1697146200000|2023-10-12 21:30:00|7642.3|7632.3|7642.8|7632.8|7642.8|7632.8|7642.3|7632.3|0
1697146800000|2023-10-12 21:40:00|7642.6|7632.6|7641.3|7631.3|7642.6|7632.6|7641.3|7631.3|0
1697147100000|2023-10-12 21:45:00|7641.2|7631.2|7640.8|7630.8|7641.3|7631.3|7640.7|7630.7|0
1697147400000|2023-10-12 21:50:00|7640.7|7630.7|7641|7631|7641.2|7631.2|7640.6|7630.6|0
1697147700000|2023-10-12 21:55:00|7640.9|7630.9|7641.8|7631.8|7641.9|7631.9|7640.9|7630.9|0
1697148000000|2023-10-12 22:00:00|7642.4|7632.4|7639.4|7629.4|7643.3|7633.3|7639.4|7629.4|0
1697148300000|2023-10-12 22:05:00|7639.5|7629.5|7639.7|7629.7|7640.1|7630.1|7638.8|7628.8|0
1697148600000|2023-10-12 22:10:00|7639.6|7629.6|7639.6|7629.6|7640|7630|7639.2|7629.2|0
1697148900000|2023-10-12 22:15:00|7639.7|7629.7|7639.9|7629.9|7640.1|7630.1|7639.7|7629.7|0
1697149200000|2023-10-12 22:20:00|7640.1|7630.1|7641.5|7631.5|7641.5|7631.5|7640.1|7630.1|0
1697149500000|2023-10-12 22:25:00|7641.6|7631.6|7642.6|7632.6|7643.3|7633.3|7641.6|7631.6|0
1697149800000|2023-10-12 22:30:00|7642.7|7632.7|7642.5|7632.5|7642.7|7632.7|7641.4|7631.4|0
1697150100000|2023-10-12 22:35:00|7642.6|7632.6|7643.7|7633.7|7643.7|7633.7|7642.6|7632.6|0
1697150400000|2023-10-12 22:40:00|7643.6|7633.6|7642.2|7632.2|7643.6|7633.6|7642.2|7632.2|0
1697150700000|2023-10-12 22:45:00|7642.3|7632.3|7642.9|7632.9|7643.2|7633.2|7642.3|7632.3|0
1697151000000|2023-10-12 22:50:00|7642.8|7632.8|7642|7632|7642.8|7632.8|7642|7632|0
1697151300000|2023-10-12 22:55:00|7642.1|7632.1|7643.2|7633.2|7643.5|7633.5|7642.1|7632.1|0
1697151600000|2023-10-12 23:00:00|7643.1|7633.1|7642.5|7632.5|7643.2|7633.2|7642.5|7632.5|0
1697151900000|2023-10-12 23:05:00|7642.6|7632.6|7642.4|7632.4|7642.9|7632.9|7641.3|7631.3|0
1697152200000|2023-10-12 23:10:00|7642.5|7632.5|7642.7|7632.7|7642.7|7632.7|7641.8|7631.8|0
1697152500000|2023-10-12 23:15:00|7642.8|7632.8|7643.3|7633.3|7643.3|7633.3|7642.6|7632.6|0
1697152800000|2023-10-12 23:20:00|7643.4|7633.4|7643.3|7633.3|7643.6|7633.6|7643|7633|0
1697153100000|2023-10-12 23:25:00|7643.4|7633.4|7644.6|7634.6|7644.8|7634.8|7643.3|7633.3|0
1697153400000|2023-10-12 23:30:00|7644.7|7634.7|7645.1|7635.1|7645.1|7635.1|7644.2|7634.2|0
1697153700000|2023-10-12 23:35:00|7645|7635|7642.8|7632.8|7645.4|7635.4|7642.8|7632.8|0
1697154000000|2023-10-12 23:40:00|7642.9|7632.9|7643.2|7633.2|7643.8|7633.8|7642.8|7632.8|0
1697154300000|2023-10-12 23:45:00|7643.3|7633.3|7645|7635|7645.3|7635.3|7642.9|7632.9|0
1697154600000|2023-10-12 23:50:00|7644.9|7634.9|7645.3|7635.3|7645.9|7635.9|7644.8|7634.8|0
1697154900000|2023-10-12 23:55:00|7645.2|7635.2|7644.4|7634.4|7645.7|7635.7|7644.4|7634.4|0
1697155200000|2023-10-13 00:00:00|7645.3|7635.3|7647.7|7637.7|7647.7|7637.7|7643.7|7633.7|0
1697155500000|2023-10-13 00:05:00|7649|7639|7650|7640|7650|7640|7647.7|7637.7|0
1697155800000|2023-10-13 00:10:00|7649.7|7639.7|7649.7|7639.7|7650.2|7640.2|7647.7|7637.7|0
1697156100000|2023-10-13 00:15:00|7649.2|7639.2|7648.7|7638.7|7651|7641|7647.7|7637.7|0
1697156400000|2023-10-13 00:20:00|7649.2|7639.2|7647|7637|7649.7|7639.7|7647|7637|0
1697156700000|2023-10-13 00:25:00|7646.7|7636.7|7648.2|7638.2|7648.2|7638.2|7645.7|7635.7|0
1697157000000|2023-10-13 00:30:00|7648.5|7638.5|7651|7641|7651.7|7641.7|7648|7638|0
1697157300000|2023-10-13 00:35:00|7651.5|7641.5|7648.2|7638.2|7651.7|7641.7|7648|7638|0
1697157600000|2023-10-13 00:40:00|7648.5|7638.5|7650.2|7640.2|7651.7|7641.7|7648.5|7638.5|0
1697157900000|2023-10-13 00:45:00|7650.5|7640.5|7656|7646|7656.7|7646.7|7650.2|7640.2|0
1697158200000|2023-10-13 00:50:00|7655.7|7645.7|7653.5|7643.5|7656|7646|7653.5|7643.5|0
1697158500000|2023-10-13 00:55:00|7653.7|7643.7|7654.7|7644.7|7654.7|7644.7|7653|7643|0
1697158800000|2023-10-13 01:00:00|7654.5|7644.5|7654.5|7644.5|7655|7645|7652.5|7642.5|0
1697159100000|2023-10-13 01:05:00|7654.2|7644.2|7656.5|7646.5|7657.7|7647.7|7654.2|7644.2|0
1697159400000|2023-10-13 01:10:00|7656|7646|7654.5|7644.5|7657|7647|7653.5|7643.5|0
1697159700000|2023-10-13 01:15:00|7654.7|7644.7|7655.2|7645.2|7655.7|7645.7|7653.5|7643.5|0
1697160000000|2023-10-13 01:20:00|7655.5|7645.5|7655.7|7645.7|7655.7|7645.7|7654.5|7644.5|0
1697160300000|2023-10-13 01:25:00|7656|7646|7656.7|7646.7|7656.7|7646.7|7655.7|7645.7|0
1697160600000|2023-10-13 01:30:00|7657|7647|7657.5|7647.5|7658|7648|7655.7|7645.7|0
1697160900000|2023-10-13 01:35:00|7657.2|7647.2|7654.5|7644.5|7657.2|7647.2|7654.5|7644.5|0
1697161200000|2023-10-13 01:40:00|7655|7645|7656.7|7646.7|7656.7|7646.7|7653.5|7643.5|0
1697161500000|2023-10-13 01:45:00|7657|7647|7655.7|7645.7|7657|7647|7655.5|7645.5|0
1697161800000|2023-10-13 01:50:00|7656.2|7646.2|7654.2|7644.2|7657.2|7647.2|7654|7644|0
1697162100000|2023-10-13 01:55:00|7654|7644|7654.5|7644.5|7655.2|7645.2|7654|7644|0
1697162400000|2023-10-13 02:00:00|7654|7644|7652.5|7642.5|7654|7644|7652.2|7642.2|0
1697162700000|2023-10-13 02:05:00|7652.7|7642.7|7655.2|7645.2|7659|7649|7652.7|7642.7|0
1697163000000|2023-10-13 02:10:00|7655|7645|7655.2|7645.2|7656.2|7646.2|7654.2|7644.2|0
1697163300000|2023-10-13 02:15:00|7655.7|7645.7|7655.5|7645.5|7657.2|7647.2|7654.7|7644.7|0
1697163600000|2023-10-13 02:20:00|7655.2|7645.2|7655|7645|7656.7|7646.7|7655|7645|0
1697163900000|2023-10-13 02:25:00|7655.2|7645.2|7652|7642|7655.5|7645.5|7651.5|7641.5|0
1697164200000|2023-10-13 02:30:00|7651.7|7641.7|7652.5|7642.5|7653.5|7643.5|7651.5|7641.5|0
1697164500000|2023-10-13 02:35:00|7652.2|7642.2|7652|7642|7652.7|7642.7|7652|7642|0
1697164800000|2023-10-13 02:40:00|7651.7|7641.7|7650.7|7640.7|7651.7|7641.7|7649.5|7639.5|0
1697165100000|2023-10-13 02:45:00|7651|7641|7651|7641|7651.2|7641.2|7650.2|7640.2|0
1697165400000|2023-10-13 02:50:00|7651.2|7641.2|7650.7|7640.7|7651.7|7641.7|7650.7|7640.7|0
1697165700000|2023-10-13 02:55:00|7650.5|7640.5|7649.2|7639.2|7650.5|7640.5|7649|7639|0
1697166000000|2023-10-13 03:00:00|7649.5|7639.5|7650.7|7640.7|7651|7641|7649.2|7639.2|0
1697166300000|2023-10-13 03:05:00|7650.5|7640.5|7650.2|7640.2|7651|7641|7650.2|7640.2|0
1697166600000|2023-10-13 03:10:00|7650|7640|7648.7|7638.7|7650|7640|7648.2|7638.2|0
1697166900000|2023-10-13 03:15:00|7649|7639|7649.2|7639.2|7650.7|7640.7|7649|7639|0
1697167200000|2023-10-13 03:20:00|7649.5|7639.5|7648.7|7638.7|7649.7|7639.7|7648.2|7638.2|0
1697167500000|2023-10-13 03:25:00|7648.2|7638.2|7647.2|7637.2|7648.2|7638.2|7646.7|7636.7|0
1697167800000|2023-10-13 03:30:00|7647.5|7637.5|7648.2|7638.2|7648.5|7638.5|7646.7|7636.7|0
1697168100000|2023-10-13 03:35:00|7648|7638|7647.2|7637.2|7649.2|7639.2|7647|7637|0
1697168400000|2023-10-13 03:40:00|7647|7637|7647.2|7637.2|7647.7|7637.7|7646.7|7636.7|0
1697168700000|2023-10-13 03:45:00|7647.7|7637.7|7648.2|7638.2|7649|7639|7647|7637|0
1697169000000|2023-10-13 03:50:00|7648|7638|7647.2|7637.2|7648|7638|7646.2|7636.2|0
1697169300000|2023-10-13 03:55:00|7646.7|7636.7|7647.2|7637.2|7648.2|7638.2|7646.2|7636.2|0
1697169600000|2023-10-13 04:00:00|7647.5|7637.5|7646|7636|7648.5|7638.5|7645.7|7635.7|0
1697169900000|2023-10-13 04:05:00|7645.7|7635.7|7646.5|7636.5|7647.7|7637.7|7645.2|7635.2|0
1697170200000|2023-10-13 04:10:00|7646.2|7636.2|7645.2|7635.2|7646.5|7636.5|7645.2|7635.2|0
1697170500000|2023-10-13 04:15:00|7645.7|7635.7|7647.2|7637.2|7647.5|7637.5|7645.7|7635.7|0
1697170800000|2023-10-13 04:20:00|7647|7637|7647.2|7637.2|7647.5|7637.5|7646.7|7636.7|0
1697171100000|2023-10-13 04:25:00|7647.7|7637.7|7649.2|7639.2|7650.2|7640.2|7647.7|7637.7|0
1697171400000|2023-10-13 04:30:00|7649|7639|7648.5|7638.5|7649.2|7639.2|7648.2|7638.2|0
1697171700000|2023-10-13 04:35:00|7648.7|7638.7|7647|7637|7648.7|7638.7|7647|7637|0
1697172000000|2023-10-13 04:40:00|7647.2|7637.2|7645|7635|7647.2|7637.2|7644.5|7634.5|0
1697172300000|2023-10-13 04:45:00|7644.7|7634.7|7644.5|7634.5|7645.5|7635.5|7644.5|7634.5|0
1697172600000|2023-10-13 04:50:00|7645|7635|7645.5|7635.5|7645.7|7635.7|7644.5|7634.5|0
1697172900000|2023-10-13 04:55:00|7644.7|7634.7|7642.2|7632.2|7644.7|7634.7|7642.2|7632.2|0
1697173200000|2023-10-13 05:00:00|7643.2|7633.2|7643.7|7633.7|7644.5|7634.5|7642.7|7632.7|0
1697173500000|2023-10-13 05:05:00|7643.5|7633.5|7643.5|7633.5|7643.7|7633.7|7642.7|7632.7|0
1697173800000|2023-10-13 05:10:00|7643.2|7633.2|7641.7|7631.7|7643.7|7633.7|7641.5|7631.5|0
1697174100000|2023-10-13 05:15:00|7642|7632|7641.7|7631.7|7642.7|7632.7|7640.2|7630.2|0
1697174400000|2023-10-13 05:20:00|7641.5|7631.5|7642.7|7632.7|7643.5|7633.5|7641.5|7631.5|0
1697174700000|2023-10-13 05:25:00|7642.5|7632.5|7642.7|7632.7|7643.2|7633.2|7641.7|7631.7|0
1697175000000|2023-10-13 05:30:00|7643|7633|7642.7|7632.7|7644|7634|7641.7|7631.7|0
1697175300000|2023-10-13 05:35:00|7643|7633|7640.7|7630.7|7644|7634|7640.5|7630.5|0
1697175600000|2023-10-13 05:40:00|7640.5|7630.5|7638.7|7628.7|7640.7|7630.7|7638.7|7628.7|0
1697175900000|2023-10-13 05:45:00|7639.2|7629.2|7638.2|7628.2|7639.2|7629.2|7637.7|7627.7|0
1697176200000|2023-10-13 05:50:00|7638|7628|7638.2|7628.2|7638.7|7628.7|7637.7|7627.7|0
1697176500000|2023-10-13 05:55:00|7638.7|7628.7|7639.2|7629.2|7639.2|7629.2|7638.2|7628.2|0
1697176800000|2023-10-13 06:00:00|7639|7629|7634.5|7624.5|7640.2|7630.2|7633.7|7623.7|0
1697177100000|2023-10-13 06:05:00|7634.2|7624.2|7638.2|7628.2|7639.7|7629.7|7634.2|7624.2|0
1697177400000|2023-10-13 06:10:00|7638|7628|7635.2|7625.2|7639.5|7629.5|7635|7625|0
1697177700000|2023-10-13 06:15:00|7635.5|7625.5|7635.5|7625.5|7639.2|7629.2|7635.5|7625.5|0
1697178000000|2023-10-13 06:20:00|7635|7625|7636.5|7626.5|7637|7627|7635|7625|0
1697178300000|2023-10-13 06:25:00|7637|7627|7643|7633|7643|7633|7637|7627|0
1697178600000|2023-10-13 06:30:00|7642.5|7632.5|7645|7635|7645|7635|7640.2|7630.2|0
1697178900000|2023-10-13 06:35:00|7645.5|7635.5|7647.7|7637.7|7648|7638|7644.7|7634.7|0
1697179200000|2023-10-13 06:40:00|7647.5|7637.5|7647.2|7637.2|7650.5|7640.5|7647.2|7637.2|0
1697179500000|2023-10-13 06:45:00|7648|7638|7650.7|7640.7|7652.7|7642.7|7646.2|7636.2|0
1697179800000|2023-10-13 06:50:00|7650.5|7640.5|7648.5|7638.5|7650.5|7640.5|7647.5|7637.5|0
1697180100000|2023-10-13 06:55:00|7648.7|7638.7|7650.2|7640.2|7651.7|7641.7|7646.5|7636.5|0
1697180400000|2023-10-13 07:00:00|7649.5|7639.5|7652.2|7642.2|7655.7|7645.7|7647|7637|0
1697180700000|2023-10-13 07:05:00|7653.2|7643.2|7651.7|7641.7|7655.2|7645.2|7646.2|7636.2|0
1697181000000|2023-10-13 07:10:00|7651.2|7641.2|7654.5|7644.5|7657.5|7647.5|7649|7639|0
1697181300000|2023-10-13 07:15:00|7655|7645|7653.5|7643.5|7657.5|7647.5|7650|7640|0
1697181600000|2023-10-13 07:20:00|7653.2|7643.2|7651.7|7641.7|7655|7645|7646.5|7636.5|0
1697181900000|2023-10-13 07:25:00|7652|7642|7654.7|7644.7|7656.5|7646.5|7649.2|7639.2|0
1697182200000|2023-10-13 07:30:00|7655|7645|7654.5|7644.5|7658.5|7648.5|7652.7|7642.7|0
1697182500000|2023-10-13 07:35:00|7654|7644|7658.2|7648.2|7658.7|7648.7|7651.5|7641.5|0
1697182800000|2023-10-13 07:40:00|7658.9|7648.9|7656.2|7646.2|7660.2|7650.2|7653.7|7643.7|0
1697183100000|2023-10-13 07:45:00|7655.7|7645.7|7655.9|7645.9|7660.2|7650.2|7653.9|7643.9|0
1697183400000|2023-10-13 07:50:00|7655.7|7645.7|7654.9|7644.9|7657.4|7647.4|7651.9|7641.9|0
1697183700000|2023-10-13 07:55:00|7654.7|7644.7|7654.7|7644.7|7655.7|7645.7|7649.7|7639.7|0
1697184000000|2023-10-13 08:00:00|7655.4|7645.4|7662.9|7652.9|7663.7|7653.7|7655.2|7645.2|0
1697184300000|2023-10-13 08:05:00|7663.2|7653.2|7664.7|7654.7|7666.2|7656.2|7661.2|7651.2|0
1697184600000|2023-10-13 08:10:00|7664.9|7654.9|7661.4|7651.4|7665.7|7655.7|7661.2|7651.2|0
1697184900000|2023-10-13 08:15:00|7660.9|7650.9|7650.7|7640.7|7661.2|7651.2|7649.4|7639.4|0
1697185200000|2023-10-13 08:20:00|7651.2|7641.2|7644.4|7634.4|7653.2|7643.2|7643.9|7633.9|0
1697185500000|2023-10-13 08:25:00|7644.2|7634.2|7640.7|7630.7|7644.2|7634.2|7635.7|7625.7|0
1697185800000|2023-10-13 08:30:00|7641.2|7631.2|7643.7|7633.7|7645.9|7635.9|7641.2|7631.2|0
1697186100000|2023-10-13 08:35:00|7643.4|7633.4|7638.7|7628.7|7647.7|7637.7|7636.2|7626.2|0
1697186400000|2023-10-13 08:40:00|7638.2|7628.2|7638.2|7628.2|7641.2|7631.2|7635.9|7625.9|0
1697186700000|2023-10-13 08:45:00|7637.7|7627.7|7631.9|7621.9|7639.7|7629.7|7631.7|7621.7|0
1697187000000|2023-10-13 08:50:00|7631.7|7621.7|7631.7|7621.7|7632.9|7622.9|7627.4|7617.4|0
1697187300000|2023-10-13 08:55:00|7631.4|7621.4|7631.4|7621.4|7632.4|7622.4|7628.7|7618.7|0
1697187600000|2023-10-13 09:00:00|7631.2|7621.2|7628.7|7618.7|7634.9|7624.9|7626.7|7616.7|0
1697187900000|2023-10-13 09:05:00|7627.9|7617.9|7625.9|7615.9|7628.4|7618.4|7620.7|7610.7|0
1697188200000|2023-10-13 09:10:00|7626.2|7616.2|7627.4|7617.4|7630.7|7620.7|7624.4|7614.4|0
1697188500000|2023-10-13 09:15:00|7626.9|7616.9|7625.7|7615.7|7626.9|7616.9|7619.2|7609.2|0
1697188800000|2023-10-13 09:20:00|7625.4|7615.4|7620.2|7610.2|7627.2|7617.2|7617.2|7607.2|0
1697189100000|2023-10-13 09:25:00|7620.4|7610.4|7618.2|7608.2|7622.2|7612.2|7615.7|7605.7|0
1697189400000|2023-10-13 09:30:00|7618.4|7608.4|7611.9|7601.9|7618.4|7608.4|7611.2|7601.2|0
1697189700000|2023-10-13 09:35:00|7612.2|7602.2|7617.2|7607.2|7618.7|7608.7|7611.9|7601.9|0
1697190000000|2023-10-13 09:40:00|7617.4|7607.4|7609.9|7599.9|7617.4|7607.4|7609.2|7599.2|0
1697190300000|2023-10-13 09:45:00|7609.7|7599.7|7609.4|7599.4|7610.7|7600.7|7603.2|7593.2|0
1697190600000|2023-10-13 09:50:00|7609.7|7599.7|7600.4|7590.4|7610.7|7600.7|7600.4|7590.4|0
1697190900000|2023-10-13 09:55:00|7600.2|7590.2|7600.7|7590.7|7603.7|7593.7|7598.4|7588.4|0
1697191200000|2023-10-13 10:00:00|7599.9|7589.9|7608.4|7598.4|7609.4|7599.4|7599.4|7589.4|0
1697191500000|2023-10-13 10:05:00|7608.2|7598.2|7603.2|7593.2|7609.9|7599.9|7602.4|7592.4|0
1697191800000|2023-10-13 10:10:00|7602.7|7592.7|7598.7|7588.7|7604.7|7594.7|7597.7|7587.7|0
1697192100000|2023-10-13 10:15:00|7598.4|7588.4|7599.7|7589.7|7603.9|7593.9|7598.2|7588.2|0
1697192400000|2023-10-13 10:20:00|7600.2|7590.2|7600.7|7590.7|7600.7|7590.7|7595.7|7585.7|0
1697192700000|2023-10-13 10:25:00|7601.7|7591.7|7598.4|7588.4|7604.2|7594.2|7596.4|7586.4|0
1697193000000|2023-10-13 10:30:00|7598.2|7588.2|7604.2|7594.2|7604.4|7594.4|7598.2|7588.2|0
1697193300000|2023-10-13 10:35:00|7604.4|7594.4|7609.9|7599.9|7611.7|7601.7|7602.2|7592.2|0
1697193600000|2023-10-13 10:40:00|7609.7|7599.7|7599.4|7589.4|7609.7|7599.7|7598.9|7588.9|0
1697193900000|2023-10-13 10:45:00|7599.2|7589.2|7610.7|7600.7|7612.2|7602.2|7598.9|7588.9|0
1697194200000|2023-10-13 10:50:00|7609.7|7599.7|7613.7|7603.7|7616.9|7606.9|7609.4|7599.4|0
1697194500000|2023-10-13 10:55:00|7613.9|7603.9|7619.7|7609.7|7623.7|7613.7|7613.7|7603.7|0
1697194800000|2023-10-13 11:00:00|7619.9|7609.9|7618.2|7608.2|7622.7|7612.7|7615.9|7605.9|0
1697195100000|2023-10-13 11:05:00|7618.4|7608.4|7624.9|7614.9|7625.4|7615.4|7616.9|7606.9|0
1697195400000|2023-10-13 11:10:00|7625.2|7615.2|7628.7|7618.7|7630.2|7620.2|7623.4|7613.4|0
1697195700000|2023-10-13 11:15:00|7628.4|7618.4|7624.7|7614.7|7630.7|7620.7|7624.4|7614.4|0
1697196000000|2023-10-13 11:20:00|7625.4|7615.4|7625.4|7615.4|7629.2|7619.2|7623.7|7613.7|0
1697196300000|2023-10-13 11:25:00|7625.2|7615.2|7628.7|7618.7|7630.4|7620.4|7623.7|7613.7|0
1697196600000|2023-10-13 11:30:00|7628.4|7618.4|7624.2|7614.2|7628.9|7618.9|7623.2|7613.2|0
1697196900000|2023-10-13 11:35:00|7624.4|7614.4|7627.4|7617.4|7628.7|7618.7|7622.9|7612.9|0
1697197200000|2023-10-13 11:40:00|7627.9|7617.9|7620.2|7610.2|7630.9|7620.9|7619.7|7609.7|0
1697197500000|2023-10-13 11:45:00|7620.4|7610.4|7622.7|7612.7|7624.2|7614.2|7619.7|7609.7|0
1697197800000|2023-10-13 11:50:00|7622.9|7612.9|7623.4|7613.4|7628.7|7618.7|7622.4|7612.4|0
1697198100000|2023-10-13 11:55:00|7623.2|7613.2|7620.4|7610.4|7624.7|7614.7|7619.4|7609.4|0
1697198400000|2023-10-13 12:00:00|7621.2|7611.2|7617.2|7607.2|7622.4|7612.4|7616.9|7606.9|0
1697198700000|2023-10-13 12:05:00|7616.9|7606.9|7610.9|7600.9|7617.4|7607.4|7610.4|7600.4|0
1697199000000|2023-10-13 12:10:00|7610.7|7600.7|7615.7|7605.7|7617.2|7607.2|7610.7|7600.7|0
1697199300000|2023-10-13 12:15:00|7615.9|7605.9|7615.2|7605.2|7618.2|7608.2|7612.4|7602.4|0
1697199600000|2023-10-13 12:20:00|7614.9|7604.9|7613.9|7603.9|7616.7|7606.7|7611.2|7601.2|0
1697199900000|2023-10-13 12:25:00|7614.2|7604.2|7616.9|7606.9|7618.2|7608.2|7611.9|7601.9|0
1697200200000|2023-10-13 12:30:00|7616.7|7606.7|7617.9|7607.9|7622.9|7612.9|7616.2|7606.2|0
1697200500000|2023-10-13 12:35:00|7618.2|7608.2|7623.4|7613.4|7623.9|7613.9|7618.2|7608.2|0
1697200800000|2023-10-13 12:40:00|7623.7|7613.7|7631.2|7621.2|7631.7|7621.7|7621.7|7611.7|0
1697201100000|2023-10-13 12:45:00|7630.9|7620.9|7632.4|7622.4|7634.2|7624.2|7628.7|7618.7|0
1697201400000|2023-10-13 12:50:00|7632.7|7622.7|7637.9|7627.9|7640.2|7630.2|7631.2|7621.2|0
1697201700000|2023-10-13 12:55:00|7638.9|7628.9|7641.7|7631.7|7642.7|7632.7|7637.7|7627.7|0
1697202000000|2023-10-13 13:00:00|7641.2|7631.2|7643.7|7633.7|7643.9|7633.9|7637.7|7627.7|0
1697202300000|2023-10-13 13:05:00|7643.4|7633.4|7646.9|7636.9|7647.9|7637.9|7639.2|7629.2|0
1697202600000|2023-10-13 13:10:00|7646.7|7636.7|7649.7|7639.7|7651.7|7641.7|7645.7|7635.7|0
1697202900000|2023-10-13 13:15:00|7649.9|7639.9|7649.7|7639.7|7653.7|7643.7|7647.7|7637.7|0
1697203200000|2023-10-13 13:20:00|7649.2|7639.2|7643.9|7633.9|7650.7|7640.7|7643.7|7633.7|0
1697203500000|2023-10-13 13:25:00|7644.2|7634.2|7641.4|7631.4|7644.2|7634.2|7636.7|7626.7|0
1697203800000|2023-10-13 13:30:00|7641.7|7631.7|7647.2|7637.2|7653.2|7643.2|7641.4|7631.4|0
1697204100000|2023-10-13 13:35:00|7646.9|7636.9|7648.4|7638.4|7651.7|7641.7|7645.7|7635.7|0
1697204400000|2023-10-13 13:40:00|7648.7|7638.7|7648.7|7638.7|7654.9|7644.9|7648.4|7638.4|0
1697204700000|2023-10-13 13:45:00|7648.4|7638.4|7647.4|7637.4|7651.2|7641.2|7644.7|7634.7|0
1697205000000|2023-10-13 13:50:00|7647.2|7637.2|7650.9|7640.9|7654.2|7644.2|7645.2|7635.2|0
1697205300000|2023-10-13 13:55:00|7650.4|7640.4|7649.2|7639.2|7652.4|7642.4|7646.9|7636.9|0
1697205600000|2023-10-13 14:00:00|7645.2|7635.2|7647.9|7637.9|7650.9|7640.9|7641.9|7631.9|0
1697205900000|2023-10-13 14:05:00|7648.7|7638.7|7641.9|7631.9|7650.4|7640.4|7635.7|7625.7|0
1697206200000|2023-10-13 14:10:00|7643.6|7633.6|7628.1|7618.1|7643.6|7633.6|7627.6|7617.6|0
1697206500000|2023-10-13 14:15:00|7629.1|7619.1|7621.6|7611.6|7631.8|7621.8|7620.1|7610.1|0
1697206800000|2023-10-13 14:20:00|7622.1|7612.1|7626.3|7616.3|7631.8|7621.8|7621.8|7611.8|0
1697207100000|2023-10-13 14:25:00|7626.8|7616.8|7630.3|7620.3|7633.6|7623.6|7626.3|7616.3|0
1697207400000|2023-10-13 14:30:00|7630.1|7620.1|7635.3|7625.3|7635.3|7625.3|7625.1|7615.1|0
1697207700000|2023-10-13 14:35:00|7635.6|7625.6|7625.8|7615.8|7636.6|7626.6|7624.8|7614.8|0
1697208000000|2023-10-13 14:40:00|7626.1|7616.1|7622.8|7612.8|7626.6|7616.6|7617.1|7607.1|0
1697208300000|2023-10-13 14:45:00|7622.6|7612.6|7620.3|7610.3|7623.1|7613.1|7616.8|7606.8|0
1697208600000|2023-10-13 14:50:00|7620.6|7610.6|7610.8|7600.8|7620.6|7610.6|7608.8|7598.8|0
1697208900000|2023-10-13 14:55:00|7611.1|7601.1|7610.6|7600.6|7612.6|7602.6|7607.8|7597.8|0
1697209200000|2023-10-13 15:00:00|7610.3|7600.3|7601.8|7591.8|7612.3|7602.3|7601.3|7591.3|0
1697209500000|2023-10-13 15:05:00|7602.3|7592.3|7602.6|7592.6|7602.6|7592.6|7595.1|7585.1|0
1697209800000|2023-10-13 15:10:00|7602.3|7592.3|7600.3|7590.3|7605.6|7595.6|7596.6|7586.6|0
1697210100000|2023-10-13 15:15:00|7599.8|7589.8|7602.6|7592.6|7604.6|7594.6|7596.3|7586.3|0
1697210400000|2023-10-13 15:20:00|7602.3|7592.3|7600.1|7590.1|7605.1|7595.1|7598.1|7588.1|0
1697210700000|2023-10-13 15:25:00|7600.3|7590.3|7605.1|7595.1|7605.3|7595.3|7597.6|7587.6|0
1697211000000|2023-10-13 15:30:00|7605.6|7595.6|7606.6|7596.6|7610.6|7600.6|7601.6|7591.6|0
1697211300000|2023-10-13 15:35:00|7606.1|7596.1|7604.6|7594.6|7608.1|7598.1|7602.3|7592.3|0
1697211600000|2023-10-13 15:40:00|7605.1|7595.1|7607.1|7597.1|7610.1|7600.1|7604.6|7594.6|0
1697211900000|2023-10-13 15:45:00|7607.3|7597.3|7606.6|7596.6|7611.1|7601.1|7605.6|7595.6|0
1697212200000|2023-10-13 15:50:00|7606.8|7596.8|7602.8|7592.8|7607.6|7597.6|7601.6|7591.6|0
1697212500000|2023-10-13 15:55:00|7602.6|7592.6|7602.1|7592.1|7603.3|7593.3|7597.6|7587.6|0
1697212800000|2023-10-13 16:00:00|7601.3|7591.3|7604.6|7594.6|7604.6|7594.6|7599.6|7589.6|0
1697213100000|2023-10-13 16:05:00|7604.1|7594.1|7607.8|7597.8|7608.6|7598.6|7604.1|7594.1|0
1697213400000|2023-10-13 16:10:00|7608.1|7598.1|7604.3|7594.3|7609.1|7599.1|7604.1|7594.1|0
1697213700000|2023-10-13 16:15:00|7604.1|7594.1|7612.6|7602.6|7612.8|7602.8|7603.6|7593.6|0
1697214000000|2023-10-13 16:20:00|7612.8|7602.8|7617.3|7607.3|7618.1|7608.1|7612.1|7602.1|0
1697214300000|2023-10-13 16:25:00|7617.1|7607.1|7618.6|7608.6|7619.6|7609.6|7615.6|7605.6|0
1697214600000|2023-10-13 16:30:00|7618.8|7608.8|7621.6|7611.6|7622.6|7612.6|7617.6|7607.6|0
1697214900000|2023-10-13 16:35:00|7621.8|7611.8|7619.6|7609.6|7621.8|7611.8|7618.1|7608.1|0
1697215200000|2023-10-13 16:40:00|7619.3|7609.3|7620.1|7610.1|7621.8|7611.8|7619.1|7609.1|0
1697215500000|2023-10-13 16:45:00|7620.6|7610.6|7616.3|7606.3|7622.8|7612.8|7616.3|7606.3|0
1697215800000|2023-10-13 16:50:00|7616.6|7606.6|7613.6|7603.6|7617.1|7607.1|7609.1|7599.1|0
1697216100000|2023-10-13 16:55:00|7613.3|7603.3|7616.1|7606.1|7616.6|7606.6|7612.6|7602.6|0
1697216400000|2023-10-13 17:00:00|7615.8|7605.8|7614.8|7604.8|7619.3|7609.3|7613.6|7603.6|0
1697216700000|2023-10-13 17:05:00|7615.1|7605.1|7611.3|7601.3|7615.1|7605.1|7609.3|7599.3|0
1697217000000|2023-10-13 17:10:00|7611.6|7601.6|7608.8|7598.8|7612.8|7602.8|7607.3|7597.3|0
1697217300000|2023-10-13 17:15:00|7608.6|7598.6|7609.8|7599.8|7612.6|7602.6|7608.1|7598.1|0
1697217600000|2023-10-13 17:20:00|7610.1|7600.1|7610.6|7600.6|7613.8|7603.8|7608.8|7598.8|0
1697217900000|2023-10-13 17:25:00|7610.3|7600.3|7604.1|7594.1|7611.1|7601.1|7603.1|7593.1|0
1697218200000|2023-10-13 17:30:00|7603.8|7593.8|7605.8|7595.8|7606.1|7596.1|7602.1|7592.1|0
1697218500000|2023-10-13 17:35:00|7605.6|7595.6|7604.6|7594.6|7605.6|7595.6|7601.1|7591.1|0
1697218800000|2023-10-13 17:40:00|7604.8|7594.8|7616.6|7606.6|7617.1|7607.1|7604.8|7594.8|0
1697219100000|2023-10-13 17:45:00|7616.3|7606.3|7615.1|7605.1|7617.1|7607.1|7613.6|7603.6|0
1697219400000|2023-10-13 17:50:00|7615.3|7605.3|7618.1|7608.1|7618.3|7608.3|7615.1|7605.1|0
1697219700000|2023-10-13 17:55:00|7617.6|7607.6|7617.6|7607.6|7620.1|7610.1|7616.6|7606.6|0
1697220000000|2023-10-13 18:00:00|7618.1|7608.1|7616.3|7606.3|7619.3|7609.3|7616.1|7606.1|0
1697220300000|2023-10-13 18:05:00|7616.1|7606.1|7618.3|7608.3|7621.6|7611.6|7616.1|7606.1|0
1697220600000|2023-10-13 18:10:00|7618.1|7608.1|7619.1|7609.1|7620.3|7610.3|7617.3|7607.3|0
1697220900000|2023-10-13 18:15:00|7619.3|7609.3|7620.6|7610.6|7621.3|7611.3|7616.8|7606.8|0
1697221200000|2023-10-13 18:20:00|7620.8|7610.8|7619.6|7609.6|7625.1|7615.1|7619.1|7609.1|0
1697221500000|2023-10-13 18:25:00|7619.3|7609.3|7621.6|7611.6|7621.8|7611.8|7617.1|7607.1|0
1697221800000|2023-10-13 18:30:00|7621.3|7611.3|7625.6|7615.6|7627.1|7617.1|7621.1|7611.1|0
1697222100000|2023-10-13 18:35:00|7625.8|7615.8|7622.1|7612.1|7625.8|7615.8|7620.8|7610.8|0
1697222400000|2023-10-13 18:40:00|7621.6|7611.6|7619.3|7609.3|7623.8|7613.8|7618.8|7608.8|0
1697222700000|2023-10-13 18:45:00|7619.6|7609.6|7617.8|7607.8|7620.6|7610.6|7616.3|7606.3|0
1697223000000|2023-10-13 18:50:00|7617.6|7607.6|7620.3|7610.3|7621.3|7611.3|7616.6|7606.6|0
1697223300000|2023-10-13 18:55:00|7620.1|7610.1|7620.3|7610.3|7621.3|7611.3|7617.6|7607.6|0
1697223600000|2023-10-13 19:00:00|7620.1|7610.1|7622.1|7612.1|7623.6|7613.6|7618.6|7608.6|0
1697223900000|2023-10-13 19:05:00|7621.8|7611.8|7620.3|7610.3|7622.1|7612.1|7615.3|7605.3|0
1697224200000|2023-10-13 19:10:00|7620.1|7610.1|7625.3|7615.3|7626.3|7616.3|7619.1|7609.1|0
1697224500000|2023-10-13 19:15:00|7625.1|7615.1|7622.3|7612.3|7625.8|7615.8|7621.3|7611.3|0
1697224800000|2023-10-13 19:20:00|7622.1|7612.1|7624.3|7614.3|7624.3|7614.3|7620.8|7610.8|0
1697225100000|2023-10-13 19:25:00|7624.8|7614.8|7621.6|7611.6|7624.8|7614.8|7620.1|7610.1|0
1697225400000|2023-10-13 19:30:00|7621.8|7611.8|7623.3|7613.3|7625.3|7615.3|7620.8|7610.8|0
1697225700000|2023-10-13 19:35:00|7623.1|7613.1|7620.1|7610.1|7624.3|7614.3|7619.6|7609.6|0
1697226000000|2023-10-13 19:40:00|7620.3|7610.3|7614.1|7604.1|7621.3|7611.3|7613.3|7603.3|0
1697226300000|2023-10-13 19:45:00|7614.3|7604.3|7618.8|7608.8|7618.8|7608.8|7613.1|7603.1|0
1697226600000|2023-10-13 19:50:00|7618.6|7608.6|7620.1|7610.1|7620.6|7610.6|7616.6|7606.6|0
1697226900000|2023-10-13 19:55:00|7619.3|7609.3|7619.1|7609.1|7623.1|7613.1|7614.3|7604.3|0
1697227200000|2023-10-13 20:00:00|7618|7608|7614.2|7604.2|7618.4|7608.4|7614.2|7604.2|0
1697227500000|2023-10-13 20:05:00|7614.1|7604.1|7612.9|7602.9|7614.1|7604.1|7611.2|7601.2|0
1697227800000|2023-10-13 20:10:00|7613|7603|7611.9|7601.9|7613.3|7603.3|7611.2|7601.2|0
1697228100000|2023-10-13 20:15:00|7612.1|7602.1|7613.6|7603.6|7613.6|7603.6|7612|7602|0
1697228400000|2023-10-13 20:20:00|7613.7|7603.7|7612.6|7602.6|7613.9|7603.9|7611.7|7601.7|0
1697228700000|2023-10-13 20:25:00|7612.5|7602.5|7612.3|7602.3|7613|7603|7611.4|7601.4|0
1697229000000|2023-10-13 20:30:00|7612.2|7602.2|7611.5|7601.5|7612.7|7602.7|7610.5|7600.5|0
1697229300000|2023-10-13 20:35:00|7611.4|7601.4|7611.7|7601.7|7611.8|7601.8|7610.9|7600.9|0
1697229600000|2023-10-13 20:40:00|7611.6|7601.6|7611.9|7601.9|7611.9|7601.9|7611|7601|0
1697229900000|2023-10-13 20:45:00|7611.8|7601.8|7611.8|7601.8|7612.2|7602.2|7611.5|7601.5|0
1697230200000|2023-10-13 20:50:00|7611.9|7601.9|7613.1|7603.1|7614.7|7604.7|7611.5|7601.5|0
1697230500000|2023-10-13 20:55:00|7613|7603|7612.3|7602.3|7614|7604|7611.8|7601.8|0
1697266200000|2023-10-14 06:50:00|7611.3|7601.3|7611.3|7601.3|7611.3|7601.3|7611.3|7601.3|0
1697266800000|2023-10-14 07:00:00|7608.9|7598.9|7606.9|7596.9|7608.9|7598.9|7606.9|7596.9|0
1697270700000|2023-10-14 08:05:00|7606.8|7596.8|7606.8|7596.8|7606.8|7596.8|7606.8|7596.8|0
1697291100000|2023-10-14 13:45:00|7601.9|7591.9|7601.9|7591.9|7601.9|7591.9|7601.9|7591.9|0
1697299500000|2023-10-14 16:05:00|7598.3|7588.3|7595.3|7585.3|7598.3|7588.3|7594.3|7584.3|0
1697299800000|2023-10-14 16:10:00|7597.3|7587.3|7593.6|7583.6|7598.3|7588.3|7592.3|7582.3|0
1697300100000|2023-10-14 16:15:00|7596.6|7586.6|7596.6|7586.6|7597.6|7587.6|7596.6|7586.6|0
1697302200000|2023-10-14 16:50:00|7596.9|7586.9|7596.9|7586.9|7596.9|7586.9|7596.9|7586.9|0
1697302500000|2023-10-14 16:55:00|7595.7|7585.7|7600.5|7590.5|7600.5|7590.5|7595.7|7585.7|0
1697302800000|2023-10-14 17:00:00|7599.5|7589.5|7598.5|7588.5|7599.5|7589.5|7598.5|7588.5|0
1697306700000|2023-10-14 18:05:00|7591|7581|7591|7581|7591|7581|7591|7581|0
1697307000000|2023-10-14 18:10:00|7591.1|7581.1|7593.6|7583.6|7593.6|7583.6|7591.1|7581.1|0
1697307300000|2023-10-14 18:15:00|7594.5|7584.5|7597.5|7587.5|7597.5|7587.5|7594.5|7584.5|0
1697307600000|2023-10-14 18:20:00|7596.5|7586.5|7596.5|7586.5|7596.5|7586.5|7596.5|7586.5|0
1697309400000|2023-10-14 18:50:00|7599|7589|7598|7590|7599|7590|7598|7589|0
1697315100000|2023-10-14 20:25:00|7595|7587|7596|7588|7596|7588|7595|7587|0
1697316600000|2023-10-14 20:50:00|7597|7587|7597|7587|7597|7587|7597|7587|0
1697325900000|2023-10-14 23:25:00|7596.7|7586.7|7596.7|7586.7|7596.7|7586.7|7596.7|7586.7|0
1697349300000|2023-10-15 05:55:00|7601.6|7591.6|7601.6|7591.6|7601.6|7591.6|7601.6|7591.6|0
1697350800000|2023-10-15 06:20:00|7601.7|7591.7|7601.7|7591.7|7601.7|7591.7|7601.7|7591.7|0
1697356200000|2023-10-15 07:50:00|7606.5|7596.5|7606.5|7596.5|7606.5|7596.5|7606.5|7596.5|0
1697356500000|2023-10-15 07:55:00|7606.8|7596.8|7606.8|7596.8|7606.8|7596.8|7606.8|7596.8|0
1697357100000|2023-10-15 08:05:00|7605.7|7595.7|7605.7|7595.7|7605.7|7595.7|7605.7|7595.7|0
1697384100000|2023-10-15 15:35:00|7603.7|7593.7|7603.7|7593.7|7603.7|7593.7|7603.7|7593.7|0
1697386800000|2023-10-15 16:20:00|7600|7590|7600|7590|7600|7590|7600|7590|0
1697388900000|2023-10-15 16:55:00|7598|7588|7597|7587|7598|7588|7597|7587|0
1697390400000|2023-10-15 17:20:00|7592|7582|7592|7582|7592|7582|7592|7582|0
1697391000000|2023-10-15 17:30:00|7592.3|7582.3|7592.3|7582.3|7592.3|7582.3|7592.3|7582.3|0
1697391600000|2023-10-15 17:40:00|7597.1|7587.1|7597.1|7587.1|7597.1|7587.1|7597.1|7587.1|0
1697391900000|2023-10-15 17:45:00|7598.4|7588.4|7598.4|7588.4|7598.4|7588.4|7598.4|7588.4|0
1697396700000|2023-10-15 19:05:00|7602.4|7592.4|7601.4|7591.4|7602.4|7592.4|7601.4|7591.4|0
1697398500000|2023-10-15 19:35:00|7601.1|7591.1|7601.1|7591.1|7601.1|7591.1|7601.1|7591.1|0
1697405400000|2023-10-15 21:30:00|7601.4|7591.4|7603.3|7593.3|7603.3|7593.3|7601.4|7591.4|0
1697407200000|2023-10-15 22:00:00|7612.3|7602.3|7625.7|7615.7|7627.4|7617.4|7612.3|7602.3|0
1697407500000|2023-10-15 22:05:00|7625.4|7615.4|7628.3|7618.3|7628.5|7618.5|7623|7613|0
1697407800000|2023-10-15 22:10:00|7628.1|7618.1|7625.8|7615.8|7628.6|7618.6|7625.8|7615.8|0
1697408100000|2023-10-15 22:15:00|7625.9|7615.9|7626.1|7616.1|7626.2|7616.2|7625.2|7615.2|0
1697408400000|2023-10-15 22:20:00|7626|7616|7625|7615|7626.4|7616.4|7624.7|7614.7|0
1697408700000|2023-10-15 22:25:00|7624.9|7614.9|7624|7614|7626.5|7616.5|7623.7|7613.7|0
1697409000000|2023-10-15 22:30:00|7624.2|7614.2|7623.3|7613.3|7624.6|7614.6|7622.7|7612.7|0
1697409300000|2023-10-15 22:35:00|7623.5|7613.5|7622|7612|7624|7614|7621.5|7611.5|0
1697409600000|2023-10-15 22:40:00|7622.1|7612.1|7623|7613|7624.3|7614.3|7622.1|7612.1|0
1697409900000|2023-10-15 22:45:00|7623.1|7613.1|7623.4|7613.4|7623.4|7613.4|7622|7612|0
1697410200000|2023-10-15 22:50:00|7623.3|7613.3|7622.6|7612.6|7623.3|7613.3|7621.3|7611.3|0
1697410500000|2023-10-15 22:55:00|7622.8|7612.8|7624.6|7614.6|7625.1|7615.1|7622.1|7612.1|0
1697410800000|2023-10-15 23:00:00|7625|7615|7623.7|7613.7|7625.2|7615.2|7623.4|7613.4|0
1697411100000|2023-10-15 23:05:00|7623.8|7613.8|7624.5|7614.5|7624.9|7614.9|7623.8|7613.8|0
1697411400000|2023-10-15 23:10:00|7624.6|7614.6|7626.1|7616.1|7626.2|7616.2|7624.6|7614.6|0
1697411700000|2023-10-15 23:15:00|7626.2|7616.2|7624.9|7614.9|7626.2|7616.2|7624.2|7614.2|0
1697412000000|2023-10-15 23:20:00|7624.6|7614.6|7626.3|7616.3|7626.3|7616.3|7624.1|7614.1|0
1697412300000|2023-10-15 23:25:00|7626.5|7616.5|7628.1|7618.1|7628.1|7618.1|7626.2|7616.2|0
1697412600000|2023-10-15 23:30:00|7628|7618|7627.5|7617.5|7629.7|7619.7|7627.4|7617.4|0
1697412900000|2023-10-15 23:35:00|7627.4|7617.4|7626.8|7616.8|7627.5|7617.5|7625.9|7615.9|0
1697413200000|2023-10-15 23:40:00|7626.9|7616.9|7627.3|7617.3|7627.7|7617.7|7626.4|7616.4|0
1697413500000|2023-10-15 23:45:00|7627.4|7617.4|7626.4|7616.4|7627.7|7617.7|7626.1|7616.1|0
1697413800000|2023-10-15 23:50:00|7626.3|7616.3|7627.7|7617.7|7628.2|7618.2|7626.1|7616.1|0
1697414100000|2023-10-15 23:55:00|7627.8|7617.8|7628.1|7618.1|7628.6|7618.6|7626.7|7616.7|0
1697414400000|2023-10-16 00:00:00|7628.5|7618.5|7635|7625|7638.5|7628.5|7628|7618|0
1697414700000|2023-10-16 00:05:00|7635.3|7625.3|7631.5|7621.5|7636.3|7626.3|7628.5|7618.5|0
1697415000000|2023-10-16 00:10:00|7631.3|7621.3|7632.3|7622.3|7635|7625|7628.3|7618.3|0
1697415300000|2023-10-16 00:15:00|7632.5|7622.5|7633.3|7623.3|7637.5|7627.5|7630.8|7620.8|0
1697415600000|2023-10-16 00:20:00|7633.8|7623.8|7636.3|7626.3|7636.3|7626.3|7633.8|7623.8|0
1697415900000|2023-10-16 00:25:00|7636.5|7626.5|7640|7630|7640.5|7630.5|7635.5|7625.5|0
1697416200000|2023-10-16 00:30:00|7639.8|7629.8|7640.3|7630.3|7641.5|7631.5|7639.3|7629.3|0
1697416500000|2023-10-16 00:35:00|7640|7630|7641.5|7631.5|7641.8|7631.8|7639.5|7629.5|0
1697416800000|2023-10-16 00:40:00|7641|7631|7637.3|7627.3|7641|7631|7636.8|7626.8|0
1697417100000|2023-10-16 00:45:00|7637.5|7627.5|7637.5|7627.5|7638|7628|7633.3|7623.3|0
1697417400000|2023-10-16 00:50:00|7636.5|7626.5|7636.5|7626.5|7639.3|7629.3|7636|7626|0
1697417700000|2023-10-16 00:55:00|7636.3|7626.3|7634.8|7624.8|7636.5|7626.5|7632.3|7622.3|0
1697418000000|2023-10-16 01:00:00|7635|7625|7638|7628|7639.5|7629.5|7633.8|7623.8|0
1697418300000|2023-10-16 01:05:00|7637.8|7627.8|7637.5|7627.5|7638.8|7628.8|7636.5|7626.5|0
1697418600000|2023-10-16 01:10:00|7637.8|7627.8|7637.3|7627.3|7638.8|7628.8|7636|7626|0
1697418900000|2023-10-16 01:15:00|7637.8|7627.8|7637.3|7627.3|7638.5|7628.5|7636.3|7626.3|0
1697419200000|2023-10-16 01:20:00|7637.5|7627.5|7637.8|7627.8|7638|7628|7636|7626|0
1697419500000|2023-10-16 01:25:00|7638|7628|7637.3|7627.3|7638.3|7628.3|7636.3|7626.3|0
1697419800000|2023-10-16 01:30:00|7637|7627|7636.3|7626.3|7638|7628|7634|7624|0
1697420100000|2023-10-16 01:35:00|7636.5|7626.5|7633.8|7623.8|7636.5|7626.5|7632.3|7622.3|0
1697420400000|2023-10-16 01:40:00|7634.3|7624.3|7635.3|7625.3|7637.3|7627.3|7633.8|7623.8|0
1697420700000|2023-10-16 01:45:00|7635.8|7625.8|7634.8|7624.8|7636.3|7626.3|7633.8|7623.8|0
1697421000000|2023-10-16 01:50:00|7635.3|7625.3|7633.3|7623.3|7635.8|7625.8|7632|7622|0
1697421300000|2023-10-16 01:55:00|7633.8|7623.8|7632.8|7622.8|7634.3|7624.3|7632.8|7622.8|0
1697421600000|2023-10-16 02:00:00|7633.3|7623.3|7629.8|7619.8|7633.5|7623.5|7629.3|7619.3|0
1697421900000|2023-10-16 02:05:00|7629.5|7619.5|7633.3|7623.3|7633.3|7623.3|7629.5|7619.5|0
1697422200000|2023-10-16 02:10:00|7633.5|7623.5|7636.8|7626.8|7637.3|7627.3|7633.5|7623.5|0
1697422500000|2023-10-16 02:15:00|7637|7627|7635.8|7625.8|7637|7627|7635.5|7625.5|0
1697422800000|2023-10-16 02:20:00|7636.3|7626.3|7638.3|7628.3|7638.8|7628.8|7636.3|7626.3|0
1697423100000|2023-10-16 02:25:00|7638.8|7628.8|7637.3|7627.3|7638.8|7628.8|7636.8|7626.8|0
1697423400000|2023-10-16 02:30:00|7637.5|7627.5|7636|7626|7637.8|7627.8|7635.5|7625.5|0
1697423700000|2023-10-16 02:35:00|7636.3|7626.3|7635.8|7625.8|7637.3|7627.3|7635.3|7625.3|0
1697424000000|2023-10-16 02:40:00|7636|7626|7634.3|7624.3|7637|7627|7634|7624|0
1697424300000|2023-10-16 02:45:00|7634|7624|7631.3|7621.3|7634.3|7624.3|7631.3|7621.3|0
1697424600000|2023-10-16 02:50:00|7631.8|7621.8|7631|7621|7633|7623|7630.3|7620.3|0
1697424900000|2023-10-16 02:55:00|7631.3|7621.3|7631.5|7621.5|7633.8|7623.8|7631|7621|0
1697425200000|2023-10-16 03:00:00|7632|7622|7631.3|7621.3|7632.5|7622.5|7630.8|7620.8|0
1697425500000|2023-10-16 03:05:00|7631.5|7621.5|7630.5|7620.5|7632.3|7622.3|7630|7620|0
1697425800000|2023-10-16 03:10:00|7630.8|7620.8|7629.5|7619.5|7631.3|7621.3|7629|7619|0
1697426100000|2023-10-16 03:15:00|7630|7620|7629.5|7619.5|7630.8|7620.8|7628|7618|0
1697426400000|2023-10-16 03:20:00|7629.3|7619.3|7628|7618|7629.5|7619.5|7627.5|7617.5|0
1697426700000|2023-10-16 03:25:00|7628.3|7618.3|7627.8|7617.8|7629.3|7619.3|7627.3|7617.3|0
1697427000000|2023-10-16 03:30:00|7628|7618|7625.3|7615.3|7628|7618|7625.3|7615.3|0
1697427300000|2023-10-16 03:35:00|7625.5|7615.5|7628.3|7618.3|7628.8|7618.8|7625|7615|0
1697427600000|2023-10-16 03:40:00|7628|7618|7628.8|7618.8|7629.8|7619.8|7627.5|7617.5|0
1697427900000|2023-10-16 03:45:00|7629.3|7619.3|7631.3|7621.3|7631.8|7621.8|7628|7618|0
1697428200000|2023-10-16 03:50:00|7631|7621|7629.3|7619.3|7631|7621|7628.8|7618.8|0
1697428500000|2023-10-16 03:55:00|7629.5|7619.5|7630.8|7620.8|7630.8|7620.8|7629|7619|0
1697428800000|2023-10-16 04:00:00|7630.3|7620.3|7629.3|7619.3|7631.3|7621.3|7629.3|7619.3|0
1697429100000|2023-10-16 04:05:00|7629.5|7619.5|7630.3|7620.3|7630.8|7620.8|7629|7619|0
1697429400000|2023-10-16 04:10:00|7630.5|7620.5|7631.3|7621.3|7631.5|7621.5|7629.5|7619.5|0
1697429700000|2023-10-16 04:15:00|7631.8|7621.8|7631.3|7621.3|7631.8|7621.8|7629.5|7619.5|0
1697430000000|2023-10-16 04:20:00|7630.8|7620.8|7630.8|7620.8|7631.8|7621.8|7630|7620|0
1697430300000|2023-10-16 04:25:00|7630|7620|7629|7619|7631|7621|7628.8|7618.8|0
1697430600000|2023-10-16 04:30:00|7629.3|7619.3|7628.3|7618.3|7630.3|7620.3|7627.3|7617.3|0
1697430900000|2023-10-16 04:35:00|7628|7618|7628.5|7618.5|7628.8|7618.8|7627.5|7617.5|0
1697431200000|2023-10-16 04:40:00|7628.8|7618.8|7627.5|7617.5|7628.8|7618.8|7627.5|7617.5|0
1697431500000|2023-10-16 04:45:00|7627.3|7617.3|7631|7621|7631.3|7621.3|7627.3|7617.3|0
1697431800000|2023-10-16 04:50:00|7629.8|7619.8|7631|7621|7631.5|7621.5|7629.5|7619.5|0
1697432100000|2023-10-16 04:55:00|7631.3|7621.3|7631.8|7621.8|7632.3|7622.3|7631.3|7621.3|0
1697432400000|2023-10-16 05:00:00|7631.5|7621.5|7630.5|7620.5|7632.5|7622.5|7629.8|7619.8|0
1697432700000|2023-10-16 05:05:00|7629.3|7619.3|7629.8|7619.8|7630.8|7620.8|7628|7618|0
1697433000000|2023-10-16 05:10:00|7629.5|7619.5|7629.5|7619.5|7630.3|7620.3|7627.8|7617.8|0
1697433300000|2023-10-16 05:15:00|7629.3|7619.3|7629.5|7619.5|7630.5|7620.5|7627.8|7617.8|0
1697433600000|2023-10-16 05:20:00|7629.8|7619.8|7628|7618|7631.3|7621.3|7628|7618|0
1697433900000|2023-10-16 05:25:00|7627.8|7617.8|7628.3|7618.3|7629.3|7619.3|7627.8|7617.8|0
1697434200000|2023-10-16 05:30:00|7628|7618|7624|7614|7629.8|7619.8|7623.3|7613.3|0
1697434500000|2023-10-16 05:35:00|7623.8|7613.8|7622.8|7612.8|7624.8|7614.8|7622.5|7612.5|0
1697434800000|2023-10-16 05:40:00|7623|7613|7621.8|7611.8|7623.5|7613.5|7619.8|7609.8|0
1697435100000|2023-10-16 05:45:00|7621.5|7611.5|7616.3|7606.3|7622|7612|7616|7606|0
1697435400000|2023-10-16 05:50:00|7616|7606|7622.3|7612.3|7622.3|7612.3|7615.8|7605.8|0
1697435700000|2023-10-16 05:55:00|7622|7612|7621.8|7611.8|7622.3|7612.3|7620.3|7610.3|0
1697436000000|2023-10-16 06:00:00|7621.5|7611.5|7622.5|7612.5|7625.8|7615.8|7620.3|7610.3|0
1697436300000|2023-10-16 06:05:00|7622|7612|7627|7617|7627|7617|7622|7612|0
1697436600000|2023-10-16 06:10:00|7627.3|7617.3|7631.3|7621.3|7631.5|7621.5|7623.5|7613.5|0
1697436900000|2023-10-16 06:15:00|7631.5|7621.5|7632.5|7622.5|7633|7623|7630|7620|0
1697437200000|2023-10-16 06:20:00|7632|7622|7631|7621|7634|7624|7630|7620|0
1697437500000|2023-10-16 06:25:00|7630.8|7620.8|7630.5|7620.5|7632.5|7622.5|7629.5|7619.5|0
1697437800000|2023-10-16 06:30:00|7631|7621|7635|7625|7635|7625|7630.8|7620.8|0
1697438100000|2023-10-16 06:35:00|7634.8|7624.8|7636.8|7626.8|7639.3|7629.3|7633.8|7623.8|0
1697438400000|2023-10-16 06:40:00|7637|7627|7639|7629|7640|7630|7635.8|7625.8|0
1697438700000|2023-10-16 06:45:00|7639.5|7629.5|7637.8|7627.8|7639.8|7629.8|7637.3|7627.3|0
1697439000000|2023-10-16 06:50:00|7637.5|7627.5|7635|7625|7638|7628|7635|7625|0
1697439300000|2023-10-16 06:55:00|7635.3|7625.3|7636|7626|7639.8|7629.8|7634.5|7624.5|0
1697439600000|2023-10-16 07:00:00|7635.5|7625.5|7638|7628|7640.8|7630.8|7629.8|7619.8|0
1697439900000|2023-10-16 07:05:00|7640|7630|7619.8|7609.8|7641|7631|7619|7609|0
1697440200000|2023-10-16 07:10:00|7621.5|7611.5|7630.5|7620.5|7630.5|7620.5|7621.5|7611.5|0
1697440500000|2023-10-16 07:15:00|7630.8|7620.8|7614.5|7604.5|7632|7622|7613|7603|0
1697440800000|2023-10-16 07:20:00|7614|7604|7617.5|7607.5|7619.5|7609.5|7605.8|7595.8|0
1697441100000|2023-10-16 07:25:00|7616|7606|7614|7604|7618|7608|7606|7596|0
1697441400000|2023-10-16 07:30:00|7613.8|7603.8|7613.8|7603.8|7619.5|7609.5|7612.3|7602.3|0
1697441700000|2023-10-16 07:35:00|7613.3|7603.3|7608|7598|7616.3|7606.3|7608|7598|0
1697442000000|2023-10-16 07:40:00|7607.7|7597.7|7604.5|7594.5|7608.7|7598.7|7602.2|7592.2|0
1697442300000|2023-10-16 07:45:00|7604|7594|7599|7589|7607.5|7597.5|7595|7585|0
1697442600000|2023-10-16 07:50:00|7599.5|7589.5|7605.7|7595.7|7612.5|7602.5|7598.5|7588.5|0
1697442900000|2023-10-16 07:55:00|7606|7596|7604.7|7594.7|7608.7|7598.7|7602|7592|0
1697443200000|2023-10-16 08:00:00|7604.2|7594.2|7599.5|7589.5|7605.5|7595.5|7596.2|7586.2|0
1697443500000|2023-10-16 08:05:00|7599.2|7589.2|7594.5|7584.5|7599.5|7589.5|7590.2|7580.2|0
1697443800000|2023-10-16 08:10:00|7593.7|7583.7|7594.5|7584.5|7597|7587|7591|7581|0
1697444100000|2023-10-16 08:15:00|7593.5|7583.5|7592.7|7582.7|7595|7585|7588.2|7578.2|0
1697444400000|2023-10-16 08:20:00|7592.5|7582.5|7600.2|7590.2|7603|7593|7592.5|7582.5|0
1697444700000|2023-10-16 08:25:00|7600|7590|7606.2|7596.2|7608.7|7598.7|7599.5|7589.5|0
1697445000000|2023-10-16 08:30:00|7606|7596|7606.5|7596.5|7610|7600|7604.5|7594.5|0
1697445300000|2023-10-16 08:35:00|7606|7596|7611|7601|7615.2|7605.2|7606|7596|0
1697445600000|2023-10-16 08:40:00|7610.7|7600.7|7616.5|7606.5|7617|7607|7608.7|7598.7|0
1697445900000|2023-10-16 08:45:00|7617|7607|7622.2|7612.2|7623|7613|7615.2|7605.2|0
1697446200000|2023-10-16 08:50:00|7622|7612|7623|7613|7624.5|7614.5|7618.7|7608.7|0
1697446500000|2023-10-16 08:55:00|7623.2|7613.2|7619.5|7609.5|7623.5|7613.5|7616|7606|0
1697446800000|2023-10-16 09:00:00|7619.2|7609.2|7616|7606|7622.7|7612.7|7615.5|7605.5|0
1697447100000|2023-10-16 09:05:00|7616.5|7606.5|7618.2|7608.2|7623.2|7613.2|7616.5|7606.5|0
1697447400000|2023-10-16 09:10:00|7618.5|7608.5|7619.7|7609.7|7622.2|7612.2|7617.7|7607.7|0
1697447700000|2023-10-16 09:15:00|7620.5|7610.5|7625|7615|7626.7|7616.7|7619.7|7609.7|0
1697448000000|2023-10-16 09:20:00|7625.5|7615.5|7623.7|7613.7|7626.5|7616.5|7621.2|7611.2|0
1697448300000|2023-10-16 09:25:00|7623.5|7613.5|7620.5|7610.5|7625|7615|7619.5|7609.5|0
1697448600000|2023-10-16 09:30:00|7620.7|7610.7|7624.7|7614.7|7625.7|7615.7|7620.5|7610.5|0
1697448900000|2023-10-16 09:35:00|7624.5|7614.5|7627.7|7617.7|7629|7619|7624.2|7614.2|0
1697449200000|2023-10-16 09:40:00|7628|7618|7625|7615|7628.5|7618.5|7623.2|7613.2|0
1697449500000|2023-10-16 09:45:00|7625.2|7615.2|7625.7|7615.7|7629.7|7619.7|7625|7615|0
1697449800000|2023-10-16 09:50:00|7626|7616|7630.2|7620.2|7631.2|7621.2|7625.2|7615.2|0
1697450100000|2023-10-16 09:55:00|7630.5|7620.5|7634|7624|7634|7624|7629|7619|0
1697450400000|2023-10-16 10:00:00|7633.2|7623.2|7631.7|7621.7|7634.7|7624.7|7631.5|7621.5|0
1697450700000|2023-10-16 10:05:00|7632|7622|7630.2|7620.2|7633.7|7623.7|7627|7617|0
1697451000000|2023-10-16 10:10:00|7630|7620|7631.7|7621.7|7633.2|7623.2|7629.5|7619.5|0
1697451300000|2023-10-16 10:15:00|7632|7622|7637|7627|7637|7627|7631.7|7621.7|0
1697451600000|2023-10-16 10:20:00|7637.5|7627.5|7634|7624|7639.2|7629.2|7633.5|7623.5|0
1697451900000|2023-10-16 10:25:00|7633.7|7623.7|7634|7624|7636.5|7626.5|7632|7622|0
1697452200000|2023-10-16 10:30:00|7633.7|7623.7|7638.2|7628.2|7638.7|7628.7|7632.5|7622.5|0
1697452500000|2023-10-16 10:35:00|7638|7628|7637.7|7627.7|7638.7|7628.7|7634.7|7624.7|0
1697452800000|2023-10-16 10:40:00|7637.2|7627.2|7637.5|7627.5|7639|7629|7636.5|7626.5|0
1697453100000|2023-10-16 10:45:00|7635.7|7625.7|7637.5|7627.5|7638.7|7628.7|7635.5|7625.5|0
1697453400000|2023-10-16 10:50:00|7637.2|7627.2|7640|7630|7640.5|7630.5|7635.7|7625.7|0
1697453700000|2023-10-16 10:55:00|7640.2|7630.2|7643.2|7633.2|7643.7|7633.7|7639.2|7629.2|0
1697454000000|2023-10-16 11:00:00|7642.7|7632.7|7637.7|7627.7|7643.5|7633.5|7637|7627|0
1697454300000|2023-10-16 11:05:00|7637.5|7627.5|7632.5|7622.5|7638.7|7628.7|7632.5|7622.5|0
1697454600000|2023-10-16 11:10:00|7632.2|7622.2|7638|7628|7638.2|7628.2|7631.5|7621.5|0
1697454900000|2023-10-16 11:15:00|7638.2|7628.2|7634.2|7624.2|7640|7630|7633.5|7623.5|0
1697455200000|2023-10-16 11:20:00|7634.7|7624.7|7638|7628|7638.2|7628.2|7633.2|7623.2|0
1697455500000|2023-10-16 11:25:00|7638.2|7628.2|7632.5|7622.5|7638.5|7628.5|7632|7622|0
1697455800000|2023-10-16 11:30:00|7632.7|7622.7|7630|7620|7635|7625|7630|7620|0
1697456100000|2023-10-16 11:35:00|7630.2|7620.2|7633.5|7623.5|7633.5|7623.5|7629.5|7619.5|0
1697456400000|2023-10-16 11:40:00|7632.9|7622.9|7635.4|7625.4|7635.6|7625.6|7632.4|7622.4|0
1697456700000|2023-10-16 11:45:00|7635.6|7625.6|7633.6|7623.6|7636.4|7626.4|7631.9|7621.9|0
1697457000000|2023-10-16 11:50:00|7633.4|7623.4|7631.1|7621.1|7636.9|7626.9|7631.1|7621.1|0
1697457300000|2023-10-16 11:55:00|7631.4|7621.4|7628.4|7618.4|7632.1|7622.1|7626.1|7616.1|0
1697457600000|2023-10-16 12:00:00|7629.4|7619.4|7629.6|7619.6|7630.4|7620.4|7626.9|7616.9|0
1697457900000|2023-10-16 12:05:00|7629.4|7619.4|7626.4|7616.4|7630.6|7620.6|7625.1|7615.1|0
1697458200000|2023-10-16 12:10:00|7626.9|7616.9|7626.9|7616.9|7628.9|7618.9|7624.9|7614.9|0
1697458500000|2023-10-16 12:15:00|7627.4|7617.4|7632.4|7622.4|7632.9|7622.9|7627.1|7617.1|0
1697458800000|2023-10-16 12:20:00|7633.9|7623.9|7629.1|7619.1|7635.4|7625.4|7628.4|7618.4|0
1697459100000|2023-10-16 12:25:00|7628.9|7618.9|7629.1|7619.1|7630.4|7620.4|7626.1|7616.1|0
1697459400000|2023-10-16 12:30:00|7629.4|7619.4|7635.6|7625.6|7636.9|7626.9|7629.4|7619.4|0
1697459700000|2023-10-16 12:35:00|7635.9|7625.9|7639.1|7629.1|7639.6|7629.6|7634.1|7624.1|0
1697460000000|2023-10-16 12:40:00|7638.9|7628.9|7635.6|7625.6|7639.4|7629.4|7633.9|7623.9|0
1697460300000|2023-10-16 12:45:00|7635.9|7625.9|7638.4|7628.4|7639.9|7629.9|7635.6|7625.6|0
1697460600000|2023-10-16 12:50:00|7638.9|7628.9|7637.1|7627.1|7641.4|7631.4|7635.9|7625.9|0
1697460900000|2023-10-16 12:55:00|7637.4|7627.4|7636.9|7626.9|7640.9|7630.9|7636.9|7626.9|0
1697461200000|2023-10-16 13:00:00|7637.4|7627.4|7635.1|7625.1|7639.6|7629.6|7634.9|7624.9|0
1697461500000|2023-10-16 13:05:00|7634.6|7624.6|7633.9|7623.9|7636.1|7626.1|7633.4|7623.4|0
1697461800000|2023-10-16 13:10:00|7634.1|7624.1|7630.4|7620.4|7634.4|7624.4|7629.4|7619.4|0
1697462100000|2023-10-16 13:15:00|7630.6|7620.6|7633.4|7623.4|7633.9|7623.9|7630.4|7620.4|0
1697462400000|2023-10-16 13:20:00|7633.1|7623.1|7631.1|7621.1|7633.1|7623.1|7627.6|7617.6|0
1697462700000|2023-10-16 13:25:00|7631.4|7621.4|7623.9|7613.9|7631.4|7621.4|7623.9|7613.9|0
1697463000000|2023-10-16 13:30:00|7623.1|7613.1|7628.4|7618.4|7628.6|7618.6|7622.1|7612.1|0
1697463300000|2023-10-16 13:35:00|7628.6|7618.6|7621.9|7611.9|7628.6|7618.6|7620.4|7610.4|0
1697463600000|2023-10-16 13:40:00|7621.6|7611.6|7616.9|7606.9|7621.6|7611.6|7612.4|7602.4|0
1697463900000|2023-10-16 13:45:00|7617.1|7607.1|7621.9|7611.9|7626.4|7616.4|7616.6|7606.6|0
1697464200000|2023-10-16 13:50:00|7622.1|7612.1|7628.1|7618.1|7629.1|7619.1|7621.1|7611.1|0
1697464500000|2023-10-16 13:55:00|7627.9|7617.9|7619.6|7609.6|7627.9|7617.9|7617.6|7607.6|0
1697464800000|2023-10-16 14:00:00|7619.9|7609.9|7621.4|7611.4|7624.9|7614.9|7616.6|7606.6|0
1697465100000|2023-10-16 14:05:00|7621.9|7611.9|7621.1|7611.1|7621.9|7611.9|7613.6|7603.6|0
1697465400000|2023-10-16 14:10:00|7622.2|7612.2|7632.7|7622.7|7633.2|7623.2|7621.7|7611.7|0
1697465700000|2023-10-16 14:15:00|7633|7623|7637.2|7627.2|7639|7629|7632.5|7622.5|0
1697466000000|2023-10-16 14:20:00|7637.5|7627.5|7638.5|7628.5|7638.5|7628.5|7634|7624|0
1697466300000|2023-10-16 14:25:00|7638.7|7628.7|7639.5|7629.5|7641|7631|7635.5|7625.5|0
1697466600000|2023-10-16 14:30:00|7639.2|7629.2|7644.2|7634.2|7646.2|7636.2|7638.5|7628.5|0
1697466900000|2023-10-16 14:35:00|7644.7|7634.7|7645.7|7635.7|7648|7638|7642.7|7632.7|0
1697467200000|2023-10-16 14:40:00|7646|7636|7649|7639|7649.2|7639.2|7642.7|7632.7|0
1697467500000|2023-10-16 14:45:00|7649.5|7639.5|7652.2|7642.2|7653|7643|7648.5|7638.5|0
1697467800000|2023-10-16 14:50:00|7652|7642|7655.5|7645.5|7656.5|7646.5|7650|7640|0
1697468100000|2023-10-16 14:55:00|7655.7|7645.7|7653.7|7643.7|7655.7|7645.7|7652.2|7642.2|0
1697468400000|2023-10-16 15:00:00|7654.2|7644.2|7651.2|7641.2|7656.7|7646.7|7651|7641|0
1697468700000|2023-10-16 15:05:00|7651.7|7641.7|7646.7|7636.7|7652.2|7642.2|7646.5|7636.5|0
1697469000000|2023-10-16 15:10:00|7647|7637|7633.5|7623.5|7648|7638|7633.2|7623.2|0
1697469300000|2023-10-16 15:15:00|7634|7624|7635.2|7625.2|7636|7626|7633|7623|0
1697469600000|2023-10-16 15:20:00|7635|7625|7642.5|7632.5|7644.5|7634.5|7634.7|7624.7|0
1697469900000|2023-10-16 15:25:00|7642|7632|7641.5|7631.5|7644.5|7634.5|7640.5|7630.5|0
1697470200000|2023-10-16 15:30:00|7641.7|7631.7|7635.7|7625.7|7642.5|7632.5|7633.7|7623.7|0
1697470500000|2023-10-16 15:35:00|7636.5|7626.5|7633.7|7623.7|7637|7627|7633.7|7623.7|0
1697470800000|2023-10-16 15:40:00|7633.5|7623.5|7634.5|7624.5|7636.5|7626.5|7632.7|7622.7|0
1697471100000|2023-10-16 15:45:00|7634|7624|7630.7|7620.7|7634|7624|7630.5|7620.5|0
1697471400000|2023-10-16 15:50:00|7631|7621|7631.5|7621.5|7632.7|7622.7|7630.2|7620.2|0
1697471700000|2023-10-16 15:55:00|7631.7|7621.7|7634.5|7624.5|7634.5|7624.5|7631.2|7621.2|0
1697472000000|2023-10-16 16:00:00|7634|7624|7634.5|7624.5|7635.5|7625.5|7633|7623|0
1697472300000|2023-10-16 16:05:00|7634.7|7624.7|7640|7630|7640|7630|7634.7|7624.7|0
1697472600000|2023-10-16 16:10:00|7640.2|7630.2|7636|7626|7640.2|7630.2|7634.2|7624.2|0
1697472900000|2023-10-16 16:15:00|7635.7|7625.7|7636.7|7626.7|7637.5|7627.5|7635.2|7625.2|0
1697473200000|2023-10-16 16:20:00|7636.5|7626.5|7634.5|7624.5|7637|7627|7634|7624|0
1697473500000|2023-10-16 16:25:00|7634.2|7624.2|7635.5|7625.5|7636|7626|7633.5|7623.5|0
1697473800000|2023-10-16 16:30:00|7635.2|7625.2|7634.7|7624.7|7638.5|7628.5|7634.2|7624.2|0
1697474100000|2023-10-16 16:35:00|7634.2|7624.2|7635|7625|7636.2|7626.2|7632.7|7622.7|0
1697474400000|2023-10-16 16:40:00|7634.7|7624.7|7637|7627|7637.5|7627.5|7634.5|7624.5|0
1697474700000|2023-10-16 16:45:00|7637.2|7627.2|7639.2|7629.2|7640.5|7630.5|7637|7627|0
1697475000000|2023-10-16 16:50:00|7639|7629|7638.5|7628.5|7641|7631|7637.5|7627.5|0
1697475300000|2023-10-16 16:55:00|7638.2|7628.2|7638.5|7628.5|7638.7|7628.7|7635.5|7625.5|0
1697475600000|2023-10-16 17:00:00|7638.2|7628.2|7643.2|7633.2|7643.2|7633.2|7638|7628|0
1697475900000|2023-10-16 17:05:00|7643.5|7633.5|7643.7|7633.7|7644.5|7634.5|7643|7633|0
1697476200000|2023-10-16 17:10:00|7643.5|7633.5|7644.2|7634.2|7646.5|7636.5|7643.2|7633.2|0
1697476500000|2023-10-16 17:15:00|7644.5|7634.5|7639.2|7629.2|7644.7|7634.7|7639.2|7629.2|0
1697476800000|2023-10-16 17:20:00|7639|7629|7629.2|7619.2|7639|7629|7628.2|7618.2|0
1697477100000|2023-10-16 17:25:00|7629|7619|7634.5|7624.5|7634.5|7624.5|7624|7614|0
1697477400000|2023-10-16 17:30:00|7634.7|7624.7|7633|7623|7634.7|7624.7|7632.7|7622.7|0
1697477700000|2023-10-16 17:35:00|7633.2|7623.2|7639|7629|7639|7629|7633|7623|0
1697478000000|2023-10-16 17:40:00|7639.7|7629.7|7643.5|7633.5|7644.5|7634.5|7638.5|7628.5|0
1697478300000|2023-10-16 17:45:00|7643.7|7633.7|7641.5|7631.5|7644.2|7634.2|7640.2|7630.2|0
1697478600000|2023-10-16 17:50:00|7641.2|7631.2|7642.2|7632.2|7642.5|7632.5|7640.5|7630.5|0
1697478900000|2023-10-16 17:55:00|7642.5|7632.5|7641.2|7631.2|7644|7634|7640.5|7630.5|0
1697479200000|2023-10-16 18:00:00|7641.5|7631.5|7639.2|7629.2|7642|7632|7637.5|7627.5|0
1697479500000|2023-10-16 18:05:00|7639.5|7629.5|7639.5|7629.5|7640|7630|7638.5|7628.5|0
1697479800000|2023-10-16 18:10:00|7639.2|7629.2|7639.2|7629.2|7641|7631|7638.2|7628.2|0
1697480100000|2023-10-16 18:15:00|7639.5|7629.5|7639.2|7629.2|7640.5|7630.5|7637.7|7627.7|0
1697480400000|2023-10-16 18:20:00|7639.5|7629.5|7635.7|7625.7|7639.5|7629.5|7634.7|7624.7|0
1697480700000|2023-10-16 18:25:00|7635.5|7625.5|7633.7|7623.7|7637.2|7627.2|7633.5|7623.5|0
1697481000000|2023-10-16 18:30:00|7634|7624|7635.5|7625.5|7635.7|7625.7|7632.5|7622.5|0
1697481300000|2023-10-16 18:35:00|7635.2|7625.2|7633.7|7623.7|7635.7|7625.7|7630.5|7620.5|0
1697481600000|2023-10-16 18:40:00|7634|7624|7635.2|7625.2|7635.5|7625.5|7633.2|7623.2|0
1697481900000|2023-10-16 18:45:00|7635|7625|7632.5|7622.5|7635.5|7625.5|7632.5|7622.5|0
1697482200000|2023-10-16 18:50:00|7632.7|7622.7|7635.7|7625.7|7635.7|7625.7|7632.5|7622.5|0
1697482500000|2023-10-16 18:55:00|7635.5|7625.5|7638.7|7628.7|7639|7629|7635.2|7625.2|0
1697482800000|2023-10-16 19:00:00|7638.5|7628.5|7639|7629|7639|7629|7637|7627|0
1697483100000|2023-10-16 19:05:00|7639.2|7629.2|7641.2|7631.2|7642|7632|7639.2|7629.2|0
1697483400000|2023-10-16 19:10:00|7641.5|7631.5|7640.7|7630.7|7644|7634|7640.5|7630.5|0
1697483700000|2023-10-16 19:15:00|7640.5|7630.5|7640.5|7630.5|7644.5|7634.5|7640|7630|0
1697484000000|2023-10-16 19:20:00|7640.7|7630.7|7643.2|7633.2|7644|7634|7640.7|7630.7|0
1697484300000|2023-10-16 19:25:00|7643|7633|7644.5|7634.5|7644.5|7634.5|7642|7632|0
1697484600000|2023-10-16 19:30:00|7644.2|7634.2|7641.2|7631.2|7645|7635|7640.5|7630.5|0
1697484900000|2023-10-16 19:35:00|7641|7631|7642|7632|7642.7|7632.7|7641|7631|0
1697485200000|2023-10-16 19:40:00|7642.2|7632.2|7643.2|7633.2|7644|7634|7641.5|7631.5|0
1697485500000|2023-10-16 19:45:00|7643|7633|7643.2|7633.2|7644|7634|7642|7632|0
1697485800000|2023-10-16 19:50:00|7643|7633|7645.7|7635.7|7645.7|7635.7|7641.5|7631.5|0
1697486100000|2023-10-16 19:55:00|7646|7636|7645.5|7635.5|7650.2|7640.2|7644.5|7634.5|0
1697486400000|2023-10-16 20:00:00|7646.2|7636.2|7649|7639|7649|7639|7644.4|7634.4|0
1697486700000|2023-10-16 20:05:00|7649.1|7639.1|7649.7|7639.7|7650.9|7640.9|7648.9|7638.9|0
1697487000000|2023-10-16 20:10:00|7649.5|7639.5|7650.4|7640.4|7651.3|7641.3|7649.1|7639.1|0
1697487300000|2023-10-16 20:15:00|7650.5|7640.5|7650.3|7640.3|7651|7641|7650.1|7640.1|0
1697487600000|2023-10-16 20:20:00|7650.4|7640.4|7651.8|7641.8|7651.8|7641.8|7650.3|7640.3|0
1697487900000|2023-10-16 20:25:00|7651.7|7641.7|7652.1|7642.1|7652.1|7642.1|7651.2|7641.2|0
1697488200000|2023-10-16 20:30:00|7652|7642|7650.2|7640.2|7652.1|7642.1|7650.2|7640.2|0
1697488500000|2023-10-16 20:35:00|7650.1|7640.1|7650.3|7640.3|7650.3|7640.3|7649.3|7639.3|0
1697488800000|2023-10-16 20:40:00|7650.4|7640.4|7649.9|7639.9|7650.4|7640.4|7649.9|7639.9|0
1697489100000|2023-10-16 20:45:00|7649.8|7639.8|7649.9|7639.9|7650.2|7640.2|7649.5|7639.5|0
1697489400000|2023-10-16 20:50:00|7649.8|7639.8|7651.9|7641.9|7651.9|7641.9|7649.5|7639.5|0
1697489700000|2023-10-16 20:55:00|7651.8|7641.8|7650.8|7640.8|7652.3|7642.3|7650.8|7640.8|0
1697490000000|2023-10-16 21:00:00|7650.9|7640.9|7650.8|7640.8|7651.6|7641.6|7650.7|7640.7|0
1697490300000|2023-10-16 21:05:00|7650.5|7640.5|7651.7|7641.7|7651.8|7641.8|7650.5|7640.5|0
1697490600000|2023-10-16 21:10:00|7651.5|7641.5|7651.5|7641.5|7651.7|7641.7|7651.2|7641.2|0
1697490900000|2023-10-16 21:15:00|7651.4|7641.4|7651.9|7641.9|7651.9|7641.9|7651.1|7641.1|0
1697491200000|2023-10-16 21:20:00|7651.8|7641.8|7651.7|7641.7|7651.8|7641.8|7651.4|7641.4|0
1697491500000|2023-10-16 21:25:00|7651.5|7641.5|7651.3|7641.3|7651.6|7641.6|7651.3|7641.3|0
1697491800000|2023-10-16 21:30:00|7651.4|7641.4|7651.6|7641.6|7651.6|7641.6|7651.4|7641.4|0
1697492100000|2023-10-16 21:35:00|7651.5|7641.5|7651.4|7641.4|7651.6|7641.6|7651.4|7641.4|0
1697492400000|2023-10-16 21:40:00|7651.3|7641.3|7651.2|7641.2|7651.6|7641.6|7651.2|7641.2|0
1697492700000|2023-10-16 21:45:00|7651.3|7641.3|7651.4|7641.4|7651.5|7641.5|7651.2|7641.2|0
1697493000000|2023-10-16 21:50:00|7651.3|7641.3|7651.2|7641.2|7651.4|7641.4|7651.1|7641.1|0
1697493300000|2023-10-16 21:55:00|7651.1|7641.1|7651.1|7641.1|7651.2|7641.2|7650.8|7640.8|0
1697493600000|2023-10-16 22:00:00|7650.5|7640.5|7649.9|7639.9|7651.1|7641.1|7649.2|7639.2|0
1697493900000|2023-10-16 22:05:00|7649.8|7639.8|7648.6|7638.6|7649.8|7639.8|7648.4|7638.4|0
1697494200000|2023-10-16 22:10:00|7648.7|7638.7|7648.9|7638.9|7649.3|7639.3|7648.6|7638.6|0
1697494500000|2023-10-16 22:15:00|7649|7639|7648.3|7638.3|7649.2|7639.2|7647.4|7637.4|0
1697494800000|2023-10-16 22:20:00|7648.2|7638.2|7649.1|7639.1|7649.4|7639.4|7648|7638|0
1697495100000|2023-10-16 22:25:00|7649|7639|7648.5|7638.5|7649|7639|7648.2|7638.2|0
1697495400000|2023-10-16 22:30:00|7648.6|7638.6|7648.5|7638.5|7648.8|7638.8|7648.3|7638.3|0
1697495700000|2023-10-16 22:35:00|7648.6|7638.6|7648.4|7638.4|7649.1|7639.1|7648.2|7638.2|0
1697496000000|2023-10-16 22:40:00|7648.5|7638.5|7648.2|7638.2|7648.7|7638.7|7648.2|7638.2|0
1697496300000|2023-10-16 22:45:00|7648.1|7638.1|7646.3|7636.3|7648.1|7638.1|7646.3|7636.3|0
1697496600000|2023-10-16 22:50:00|7646.2|7636.2|7645.7|7635.7|7646.3|7636.3|7645.7|7635.7|0
1697496900000|2023-10-16 22:55:00|7645.8|7635.8|7645.7|7635.7|7646|7636|7645.3|7635.3|0
1697497200000|2023-10-16 23:00:00|7645.8|7635.8|7645.3|7635.3|7646|7636|7645.3|7635.3|0
1697497500000|2023-10-16 23:05:00|7645.4|7635.4|7643.3|7633.3|7645.6|7635.6|7642.9|7632.9|0
1697497800000|2023-10-16 23:10:00|7643.4|7633.4|7644.6|7634.6|7645.1|7635.1|7643.3|7633.3|0
1697498100000|2023-10-16 23:15:00|7644.5|7634.5|7642.8|7632.8|7644.6|7634.6|7642.4|7632.4|0
1697498400000|2023-10-16 23:20:00|7643.1|7633.1|7644.3|7634.3|7644.6|7634.6|7643|7633|0
1697498700000|2023-10-16 23:25:00|7644.4|7634.4|7645.1|7635.1|7645.6|7635.6|7644.3|7634.3|0
1697499000000|2023-10-16 23:30:00|7645|7635|7646.2|7636.2|7646.4|7636.4|7645|7635|0
1697499300000|2023-10-16 23:35:00|7646.4|7636.4|7646.5|7636.5|7646.8|7636.8|7646.2|7636.2|0
1697499600000|2023-10-16 23:40:00|7646.6|7636.6|7646.4|7636.4|7646.8|7636.8|7646.1|7636.1|0
1697499900000|2023-10-16 23:45:00|7646.3|7636.3|7646.4|7636.4|7646.7|7636.7|7646.1|7636.1|0
1697500200000|2023-10-16 23:50:00|7646.3|7636.3|7648.5|7638.5|7649.1|7639.1|7646.1|7636.1|0
1697500500000|2023-10-16 23:55:00|7648.4|7638.4|7647|7637|7648.9|7638.9|7647|7637|0
1697500800000|2023-10-17 00:00:00|7647.1|7637.1|7643.2|7633.2|7647.5|7637.5|7642.5|7632.5|0
1697501100000|2023-10-17 00:05:00|7643.7|7633.7|7644.7|7634.7|7647|7637|7642.7|7632.7|0
1697501400000|2023-10-17 00:10:00|7645|7635|7644.2|7634.2|7646.7|7636.7|7644.2|7634.2|0
1697501700000|2023-10-17 00:15:00|7644.5|7634.5|7647.7|7637.7|7650.2|7640.2|7644.5|7634.5|0
1697502000000|2023-10-17 00:20:00|7647.5|7637.5|7650.2|7640.2|7650.2|7640.2|7645.2|7635.2|0
1697502300000|2023-10-17 00:25:00|7650|7640|7651.7|7641.7|7652.7|7642.7|7649.7|7639.7|0
1697502600000|2023-10-17 00:30:00|7652.2|7642.2|7648.7|7638.7|7652.2|7642.2|7648.7|7638.7|0
1697502900000|2023-10-17 00:35:00|7649|7639|7647.2|7637.2|7649.7|7639.7|7646.2|7636.2|0
1697503200000|2023-10-17 00:40:00|7647|7637|7648.2|7638.2|7648.7|7638.7|7646.7|7636.7|0
1697503500000|2023-10-17 00:45:00|7648.5|7638.5|7648.5|7638.5|7648.7|7638.7|7646.5|7636.5|0
1697503800000|2023-10-17 00:50:00|7648.7|7638.7|7646.2|7636.2|7648.7|7638.7|7645.5|7635.5|0
1697504100000|2023-10-17 00:55:00|7646|7636|7649.2|7639.2|7649.2|7639.2|7646|7636|0
1697504400000|2023-10-17 01:00:00|7648.7|7638.7|7646|7636|7648.7|7638.7|7645.2|7635.2|0
1697504700000|2023-10-17 01:05:00|7646.2|7636.2|7643.5|7633.5|7647|7637|7643.5|7633.5|0
1697505000000|2023-10-17 01:10:00|7643.7|7633.7|7644|7634|7644.5|7634.5|7643.2|7633.2|0
1697505300000|2023-10-17 01:15:00|7644.2|7634.2|7642|7632|7644.2|7634.2|7641.5|7631.5|0
1697505600000|2023-10-17 01:20:00|7642.2|7632.2|7641.5|7631.5|7642.7|7632.7|7641.5|7631.5|0
1697505900000|2023-10-17 01:25:00|7641.7|7631.7|7639|7629|7642|7632|7638.5|7628.5|0
1697506200000|2023-10-17 01:30:00|7638.7|7628.7|7638.5|7628.5|7640.5|7630.5|7638|7628|0
1697506500000|2023-10-17 01:35:00|7638.7|7628.7|7638.5|7628.5|7639.7|7629.7|7638|7628|0
1697506800000|2023-10-17 01:40:00|7638.7|7628.7|7639|7629|7639|7629|7638|7628|0
1697507100000|2023-10-17 01:45:00|7639.2|7629.2|7639|7629|7639.2|7629.2|7638|7628|0
1697507400000|2023-10-17 01:50:00|7639.2|7629.2|7639|7629|7639.2|7629.2|7638.5|7628.5|0
1697507700000|2023-10-17 01:55:00|7638.5|7628.5|7638|7628|7639.2|7629.2|7637.5|7627.5|0
1697508000000|2023-10-17 02:00:00|7637.7|7627.7|7636.2|7626.2|7638|7628|7635.7|7625.7|0
1697508300000|2023-10-17 02:05:00|7636|7626|7634.7|7624.7|7637|7627|7634.7|7624.7|0
1697508600000|2023-10-17 02:10:00|7635|7625|7638.2|7628.2|7638.7|7628.7|7634.7|7624.7|0
1697508900000|2023-10-17 02:15:00|7638|7628|7635.2|7625.2|7638.5|7628.5|7635.2|7625.2|0
1697509200000|2023-10-17 02:20:00|7635.5|7625.5|7635|7625|7635.7|7625.7|7634.5|7624.5|0
1697509500000|2023-10-17 02:25:00|7634.7|7624.7|7635|7625|7635.7|7625.7|7634.5|7624.5|0
1697509800000|2023-10-17 02:30:00|7634.7|7624.7|7635|7625|7635.7|7625.7|7634.2|7624.2|0
1697510100000|2023-10-17 02:35:00|7634.7|7624.7|7635.5|7625.5|7636.5|7626.5|7634.5|7624.5|0
1697510400000|2023-10-17 02:40:00|7635.7|7625.7|7636|7626|7636.2|7626.2|7635.5|7625.5|0
1697510700000|2023-10-17 02:45:00|7635.7|7625.7|7635|7625|7636|7626|7634.7|7624.7|0
1697511000000|2023-10-17 02:50:00|7634.7|7624.7|7635.5|7625.5|7635.7|7625.7|7634.7|7624.7|0
1697511300000|2023-10-17 02:55:00|7635.2|7625.2|7635|7625|7635.5|7625.5|7634.5|7624.5|0
1697511600000|2023-10-17 03:00:00|7634.7|7624.7|7635.2|7625.2|7635.2|7625.2|7634.5|7624.5|0
1697511900000|2023-10-17 03:05:00|7635|7625|7636.7|7626.7|7637.2|7627.2|7635|7625|0
1697512200000|2023-10-17 03:10:00|7637|7627|7637.5|7627.5|7637.7|7627.7|7637|7627|0
1697512500000|2023-10-17 03:15:00|7637.2|7627.2|7641|7631|7641|7631|7637.2|7627.2|0
1697512800000|2023-10-17 03:20:00|7641.5|7631.5|7638.5|7628.5|7641.5|7631.5|7638.5|7628.5|0
1697513100000|2023-10-17 03:25:00|7638.2|7628.2|7639|7629|7639|7629|7637.7|7627.7|0
1697513400000|2023-10-17 03:30:00|7638.7|7628.7|7640.5|7630.5|7640.5|7630.5|7638.2|7628.2|0
1697513700000|2023-10-17 03:35:00|7640.7|7630.7|7641.5|7631.5|7643.5|7633.5|7640.2|7630.2|0
1697514000000|2023-10-17 03:40:00|7641.2|7631.2|7638.5|7628.5|7641.2|7631.2|7637.7|7627.7|0
1697514300000|2023-10-17 03:45:00|7638.2|7628.2|7635.7|7625.7|7638.2|7628.2|7634.5|7624.5|0
1697514600000|2023-10-17 03:50:00|7636.2|7626.2|7635.2|7625.2|7636.5|7626.5|7635.2|7625.2|0
1697514900000|2023-10-17 03:55:00|7635.5|7625.5|7637.2|7627.2|7637.2|7627.2|7635|7625|0
1697515200000|2023-10-17 04:00:00|7637|7627|7635.7|7625.7|7637.2|7627.2|7635.7|7625.7|0
1697515500000|2023-10-17 04:05:00|7635.5|7625.5|7635.5|7625.5|7637.5|7627.5|7635.2|7625.2|0
1697515800000|2023-10-17 04:10:00|7635.7|7625.7|7635|7625|7636|7626|7634.5|7624.5|0
1697516100000|2023-10-17 04:15:00|7635.2|7625.2|7635.7|7625.7|7636.5|7626.5|7634.5|7624.5|0
1697516400000|2023-10-17 04:20:00|7635.5|7625.5|7636|7626|7636.2|7626.2|7635.5|7625.5|0
1697516700000|2023-10-17 04:25:00|7635.7|7625.7|7636.5|7626.5|7636.7|7626.7|7635.7|7625.7|0
1697517000000|2023-10-17 04:30:00|7636.7|7626.7|7636.5|7626.5|7637|7627|7636|7626|0
1697517300000|2023-10-17 04:35:00|7636.7|7626.7|7638.2|7628.2|7639|7629|7636.5|7626.5|0
1697517600000|2023-10-17 04:40:00|7638.5|7628.5|7638.5|7628.5|7639|7629|7637.7|7627.7|0
1697517900000|2023-10-17 04:45:00|7638.2|7628.2|7637.2|7627.2|7638.2|7628.2|7636.5|7626.5|0
1697518200000|2023-10-17 04:50:00|7637.5|7627.5|7637|7627|7637.5|7627.5|7636.7|7626.7|0
1697518500000|2023-10-17 04:55:00|7636.5|7626.5|7635.5|7625.5|7636.5|7626.5|7635.2|7625.2|0
1697518800000|2023-10-17 05:00:00|7634.7|7624.7|7634|7624|7635.2|7625.2|7632.7|7622.7|0
1697519100000|2023-10-17 05:05:00|7634.2|7624.2|7636.2|7626.2|7636.5|7626.5|7634.2|7624.2|0
1697519400000|2023-10-17 05:10:00|7636.7|7626.7|7635.2|7625.2|7637.7|7627.7|7635.2|7625.2|0
1697519700000|2023-10-17 05:15:00|7635|7625|7635.2|7625.2|7637|7627|7634.7|7624.7|0
1697520000000|2023-10-17 05:20:00|7635|7625|7635.2|7625.2|7635.7|7625.7|7633.5|7623.5|0
1697520300000|2023-10-17 05:25:00|7635|7625|7634.7|7624.7|7635.7|7625.7|7633.7|7623.7|0
1697520600000|2023-10-17 05:30:00|7634.5|7624.5|7633.2|7623.2|7635|7625|7633|7623|0
1697520900000|2023-10-17 05:35:00|7633.5|7623.5|7633.2|7623.2|7634.2|7624.2|7633|7623|0
1697521200000|2023-10-17 05:40:00|7633.5|7623.5|7633.7|7623.7|7634.7|7624.7|7633.2|7623.2|0
1697521500000|2023-10-17 05:45:00|7633.5|7623.5|7635|7625|7635.7|7625.7|7633.5|7623.5|0
1697521800000|2023-10-17 05:50:00|7635.2|7625.2|7638|7628|7638|7628|7635.2|7625.2|0
1697522100000|2023-10-17 05:55:00|7637.7|7627.7|7638|7628|7639.2|7629.2|7637.2|7627.2|0
1697522400000|2023-10-17 06:00:00|7631|7621|7637.7|7627.7|7641.7|7631.7|7631|7621|0
1697522700000|2023-10-17 06:05:00|7637.2|7627.2|7639.2|7629.2|7640.7|7630.7|7635.7|7625.7|0
1697523000000|2023-10-17 06:10:00|7638.7|7628.7|7637|7627|7639.2|7629.2|7636|7626|0
1697523300000|2023-10-17 06:15:00|7637.2|7627.2|7629.5|7619.5|7638|7628|7629|7619|0
1697523600000|2023-10-17 06:20:00|7629.7|7619.7|7628.7|7618.7|7631.2|7621.2|7628|7618|0
1697523900000|2023-10-17 06:25:00|7629|7619|7629|7619|7629.5|7619.5|7627.2|7617.2|0
1697524200000|2023-10-17 06:30:00|7628.5|7618.5|7627.2|7617.2|7632.5|7622.5|7626|7616|0
1697524500000|2023-10-17 06:35:00|7627.5|7617.5|7630.2|7620.2|7630.7|7620.7|7627.5|7617.5|0
1697524800000|2023-10-17 06:40:00|7630.5|7620.5|7634.2|7624.2|7635|7625|7629.5|7619.5|0
1697525100000|2023-10-17 06:45:00|7633.5|7623.5|7632.7|7622.7|7634|7624|7629.7|7619.7|0
1697525400000|2023-10-17 06:50:00|7632.5|7622.5|7628.7|7618.7|7633.2|7623.2|7628|7618|0
1697525700000|2023-10-17 06:55:00|7629|7619|7625.2|7615.2|7630.7|7620.7|7624|7614|0
1697526000000|2023-10-17 07:00:00|7626.5|7616.5|7633.2|7623.2|7634.2|7624.2|7623.2|7613.2|0
1697526300000|2023-10-17 07:05:00|7633|7623|7652|7642|7652.2|7642.2|7632.2|7622.2|0
1697526600000|2023-10-17 07:10:00|7651.7|7641.7|7660.7|7650.7|7661.2|7651.2|7648.7|7638.7|0
1697526900000|2023-10-17 07:15:00|7660.5|7650.5|7656.7|7646.7|7661.7|7651.7|7655|7645|0
1697527200000|2023-10-17 07:20:00|7657.2|7647.2|7655.7|7645.7|7661.5|7651.5|7655.5|7645.5|0
1697527500000|2023-10-17 07:25:00|7655.5|7645.5|7651.7|7641.7|7657|7647|7650|7640|0
1697527800000|2023-10-17 07:30:00|7652.2|7642.2|7661.2|7651.2|7661.5|7651.5|7650.5|7640.5|0
1697528100000|2023-10-17 07:35:00|7661|7651|7665.7|7655.7|7666.5|7656.5|7659|7649|0
1697528400000|2023-10-17 07:40:00|7666.4|7656.4|7667.9|7657.9|7670.9|7660.9|7665.2|7655.2|0
1697528700000|2023-10-17 07:45:00|7668.2|7658.2|7670.7|7660.7|7670.9|7660.9|7666.4|7656.4|0
1697529000000|2023-10-17 07:50:00|7670.9|7660.9|7672.9|7662.9|7674.2|7664.2|7668.4|7658.4|0
1697529300000|2023-10-17 07:55:00|7673.9|7663.9|7673.9|7663.9|7676.2|7666.2|7671.7|7661.7|0
1697529600000|2023-10-17 08:00:00|7673.7|7663.7|7679.7|7669.7|7681.7|7671.7|7671.2|7661.2|0
1697529900000|2023-10-17 08:05:00|7679.2|7669.2|7671.9|7661.9|7680.4|7670.4|7668.7|7658.7|0
1697530200000|2023-10-17 08:10:00|7672.4|7662.4|7669.4|7659.4|7675.4|7665.4|7669.4|7659.4|0
1697530500000|2023-10-17 08:15:00|7669.7|7659.7|7665.7|7655.7|7671.7|7661.7|7661.7|7651.7|0
1697530800000|2023-10-17 08:20:00|7665.9|7655.9|7673.9|7663.9|7674.4|7664.4|7665.7|7655.7|0
1697531100000|2023-10-17 08:25:00|7673.7|7663.7|7669.4|7659.4|7674.7|7664.7|7668.7|7658.7|0
1697531400000|2023-10-17 08:30:00|7670.2|7660.2|7665.9|7655.9|7673.9|7663.9|7664.2|7654.2|0
1697531700000|2023-10-17 08:35:00|7665.7|7655.7|7652.2|7642.2|7665.7|7655.7|7651.4|7641.4|0
1697532000000|2023-10-17 08:40:00|7651.7|7641.7|7654.4|7644.4|7654.9|7644.9|7645.9|7635.9|0
1697532300000|2023-10-17 08:45:00|7654.7|7644.7|7660.7|7650.7|7662.2|7652.2|7653.4|7643.4|0
1697532600000|2023-10-17 08:50:00|7660.2|7650.2|7657.2|7647.2|7661.9|7651.9|7656.7|7646.7|0
1697532900000|2023-10-17 08:55:00|7656.9|7646.9|7655.9|7645.9|7659.9|7649.9|7655.7|7645.7|0
1697533200000|2023-10-17 09:00:00|7655.4|7645.4|7661.9|7651.9|7663.2|7653.2|7654.4|7644.4|0
1697533500000|2023-10-17 09:05:00|7661.7|7651.7|7663.9|7653.9|7666.7|7656.7|7660.2|7650.2|0
1697533800000|2023-10-17 09:10:00|7664.2|7654.2|7666.9|7656.9|7669.2|7659.2|7662.4|7652.4|0
1697534100000|2023-10-17 09:15:00|7667.2|7657.2|7672.4|7662.4|7673.7|7663.7|7666.7|7656.7|0
1697534400000|2023-10-17 09:20:00|7672.2|7662.2|7672.4|7662.4|7673.4|7663.4|7667.7|7657.7|0
1697534700000|2023-10-17 09:25:00|7672.7|7662.7|7672.4|7662.4|7675.7|7665.7|7670.9|7660.9|0
1697535000000|2023-10-17 09:30:00|7672.7|7662.7|7670.9|7660.9|7675.7|7665.7|7670.9|7660.9|0
1697535300000|2023-10-17 09:35:00|7671.2|7661.2|7668.4|7658.4|7672.9|7662.9|7668.2|7658.2|0
1697535600000|2023-10-17 09:40:00|7668.2|7658.2|7664.7|7654.7|7669.7|7659.7|7664.7|7654.7|0
1697535900000|2023-10-17 09:45:00|7664.2|7654.2|7661.9|7651.9|7665.7|7655.7|7659.7|7649.7|0
1697536200000|2023-10-17 09:50:00|7662.2|7652.2|7661.4|7651.4|7663.7|7653.7|7658.7|7648.7|0
1697536500000|2023-10-17 09:55:00|7661.2|7651.2|7666.9|7656.9|7666.9|7656.9|7661.2|7651.2|0
1697536800000|2023-10-17 10:00:00|7666.7|7656.7|7664.9|7654.9|7669.9|7659.9|7664.2|7654.2|0
1697537100000|2023-10-17 10:05:00|7664.7|7654.7|7663.4|7653.4|7666.9|7656.9|7663.2|7653.2|0
1697537400000|2023-10-17 10:10:00|7663.2|7653.2|7664.2|7654.2|7667.2|7657.2|7660.2|7650.2|0
1697537700000|2023-10-17 10:15:00|7663.9|7653.9|7657.9|7647.9|7664.9|7654.9|7655.2|7645.2|0
1697538000000|2023-10-17 10:20:00|7658.2|7648.2|7662.2|7652.2|7662.9|7652.9|7656.4|7646.4|0
1697538300000|2023-10-17 10:25:00|7661.9|7651.9|7661.4|7651.4|7665.4|7655.4|7659.9|7649.9|0
1697538600000|2023-10-17 10:30:00|7661.2|7651.2|7664.9|7654.9|7664.9|7654.9|7656.7|7646.7|0
1697538900000|2023-10-17 10:35:00|7664.7|7654.7|7666.2|7656.2|7667.4|7657.4|7662.9|7652.9|0
1697539200000|2023-10-17 10:40:00|7665.9|7655.9|7663.9|7653.9|7666.2|7656.2|7660.9|7650.9|0
1697539500000|2023-10-17 10:45:00|7663.7|7653.7|7667.2|7657.2|7668.2|7658.2|7662.7|7652.7|0
1697539800000|2023-10-17 10:50:00|7667.4|7657.4|7669.9|7659.9|7670.9|7660.9|7667.4|7657.4|0
1697540100000|2023-10-17 10:55:00|7670.2|7660.2|7668.9|7658.9|7672.2|7662.2|7668.2|7658.2|0
1697540400000|2023-10-17 11:00:00|7668.4|7658.4|7669.4|7659.4|7672.4|7662.4|7667.9|7657.9|0
1697540700000|2023-10-17 11:05:00|7669.2|7659.2|7658.2|7648.2|7669.9|7659.9|7657.7|7647.7|0
1697541000000|2023-10-17 11:10:00|7657.4|7647.4|7660.4|7650.4|7660.9|7650.9|7656.2|7646.2|0
1697541300000|2023-10-17 11:15:00|7660.7|7650.7|7658.2|7648.2|7662.2|7652.2|7658.2|7648.2|0
1697541600000|2023-10-17 11:20:00|7658.4|7648.4|7658.2|7648.2|7659.9|7649.9|7654.9|7644.9|0
1697541900000|2023-10-17 11:25:00|7657.9|7647.9|7660.2|7650.2|7662.2|7652.2|7655.9|7645.9|0
1697542200000|2023-10-17 11:30:00|7659.4|7649.4|7661.9|7651.9|7662.2|7652.2|7656.9|7646.9|0
1697542500000|2023-10-17 11:35:00|7661.4|7651.4|7663.9|7653.9|7665.9|7655.9|7660.9|7650.9|0
1697542800000|2023-10-17 11:40:00|7664|7654|7660|7650|7665.3|7655.3|7657.8|7647.8|0
1697543100000|2023-10-17 11:45:00|7659.8|7649.8|7663.5|7653.5|7663.5|7653.5|7658|7648|0
1697543400000|2023-10-17 11:50:00|7663.3|7653.3|7665.8|7655.8|7666.3|7656.3|7660.8|7650.8|0
1697543700000|2023-10-17 11:55:00|7665.5|7655.5|7668.3|7658.3|7668.5|7658.5|7663.8|7653.8|0
1697544000000|2023-10-17 12:00:00|7667.8|7657.8|7671.5|7661.5|7672.3|7662.3|7666.5|7656.5|0
1697544300000|2023-10-17 12:05:00|7671.3|7661.3|7667.8|7657.8|7672.8|7662.8|7664.5|7654.5|0
1697544600000|2023-10-17 12:10:00|7668|7658|7664.8|7654.8|7669.5|7659.5|7661.8|7651.8|0
1697544900000|2023-10-17 12:15:00|7665.3|7655.3|7672|7662|7673.3|7663.3|7665|7655|0
1697545200000|2023-10-17 12:20:00|7672.3|7662.3|7668|7658|7674.3|7664.3|7668|7658|0
1697545500000|2023-10-17 12:25:00|7667.8|7657.8|7670|7660|7670.3|7660.3|7665.3|7655.3|0
1697545800000|2023-10-17 12:30:00|7667.8|7657.8|7664.5|7654.5|7670.8|7660.8|7662.8|7652.8|0
1697546100000|2023-10-17 12:35:00|7665|7655|7661|7651|7666.3|7656.3|7660.8|7650.8|0
1697546400000|2023-10-17 12:40:00|7660.8|7650.8|7660.8|7650.8|7663|7653|7658.3|7648.3|0
1697546700000|2023-10-17 12:45:00|7661.3|7651.3|7657.5|7647.5|7661.3|7651.3|7653.3|7643.3|0
1697547000000|2023-10-17 12:50:00|7657|7647|7652.3|7642.3|7657|7647|7650.3|7640.3|0
1697547300000|2023-10-17 12:55:00|7652.5|7642.5|7654|7644|7655.3|7645.3|7648.8|7638.8|0
1697547600000|2023-10-17 13:00:00|7654.3|7644.3|7652.5|7642.5|7656.8|7646.8|7651|7641|0
1697547900000|2023-10-17 13:05:00|7652.8|7642.8|7654|7644|7655.8|7645.8|7649.8|7639.8|0
1697548200000|2023-10-17 13:10:00|7653.8|7643.8|7655|7645|7659.5|7649.5|7653.5|7643.5|0
1697548500000|2023-10-17 13:15:00|7654.8|7644.8|7654|7644|7655.5|7645.5|7650.5|7640.5|0
1697548800000|2023-10-17 13:20:00|7653.8|7643.8|7654.3|7644.3|7654.8|7644.8|7650|7640|0
1697549100000|2023-10-17 13:25:00|7654|7644|7647|7637|7656.8|7646.8|7646|7636|0
1697549400000|2023-10-17 13:30:00|7647.3|7637.3|7664.3|7654.3|7664.5|7654.5|7646.8|7636.8|0
1697549700000|2023-10-17 13:35:00|7664|7654|7668.8|7658.8|7669|7659|7658.8|7648.8|0
1697550000000|2023-10-17 13:40:00|7669|7659|7663.3|7653.3|7672.8|7662.8|7660.5|7650.5|0
1697550300000|2023-10-17 13:45:00|7663.5|7653.5|7658.3|7648.3|7668.3|7658.3|7658|7648|0
1697550600000|2023-10-17 13:50:00|7658.5|7648.5|7651|7641|7660.8|7650.8|7650.3|7640.3|0
1697550900000|2023-10-17 13:55:00|7651.3|7641.3|7656|7646|7657.8|7647.8|7648.5|7638.5|0
1697551200000|2023-10-17 14:00:00|7655.3|7645.3|7651.5|7641.5|7659|7649|7650.5|7640.5|0
1697551500000|2023-10-17 14:05:00|7651.8|7641.8|7666.3|7656.3|7666.8|7656.8|7650.3|7640.3|0
1697551800000|2023-10-17 14:10:00|7665.5|7655.5|7671.3|7661.3|7672|7662|7663.5|7653.5|0
1697552100000|2023-10-17 14:15:00|7670.8|7660.8|7673.3|7663.3|7675.3|7665.3|7670.8|7660.8|0
1697552400000|2023-10-17 14:20:00|7674|7664|7667|7657|7675.3|7665.3|7667|7657|0
1697552700000|2023-10-17 14:25:00|7666.5|7656.5|7668.3|7658.3|7669.3|7659.3|7664.3|7654.3|0
1697553000000|2023-10-17 14:30:00|7669.3|7659.3|7676.3|7666.3|7676.5|7666.5|7663.3|7653.3|0
1697553300000|2023-10-17 14:35:00|7675.5|7665.5|7684.8|7674.8|7685.5|7675.5|7675.5|7665.5|0
1697553600000|2023-10-17 14:40:00|7684.5|7674.5|7687|7677|7688.3|7678.3|7683.3|7673.3|0
1697553900000|2023-10-17 14:45:00|7687.3|7677.3|7680.8|7670.8|7689|7679|7680.8|7670.8|0
1697554200000|2023-10-17 14:50:00|7681.3|7671.3|7678.3|7668.3|7681.3|7671.3|7675.3|7665.3|0
1697554500000|2023-10-17 14:55:00|7678.5|7668.5|7685.3|7675.3|7685.8|7675.8|7678.5|7668.5|0
1697554800000|2023-10-17 15:00:00|7685.5|7675.5|7687.3|7677.3|7688.8|7678.8|7682|7672|0
1697555100000|2023-10-17 15:05:00|7687.5|7677.5|7681.3|7671.3|7687.8|7677.8|7680.3|7670.3|0
1697555400000|2023-10-17 15:10:00|7681.5|7671.5|7684.3|7674.3|7684.3|7674.3|7680.5|7670.5|0
1697555700000|2023-10-17 15:15:00|7684.8|7674.8|7684.8|7674.8|7688.3|7678.3|7682|7672|0
1697556000000|2023-10-17 15:20:00|7685|7675|7683|7673|7685.3|7675.3|7681.3|7671.3|0
1697556300000|2023-10-17 15:25:00|7682.8|7672.8|7684.3|7674.3|7686|7676|7681.8|7671.8|0
1697556600000|2023-10-17 15:30:00|7684.8|7674.8|7682.3|7672.3|7687.5|7677.5|7681.8|7671.8|0
1697556900000|2023-10-17 15:35:00|7681.8|7671.8|7685.8|7675.8|7686|7676|7680.8|7670.8|0
1697557200000|2023-10-17 15:40:00|7686|7676|7688.8|7678.8|7690|7680|7685.8|7675.8|0
1697557500000|2023-10-17 15:45:00|7689.3|7679.3|7691.5|7681.5|7691.5|7681.5|7687.3|7677.3|0
1697557800000|2023-10-17 15:50:00|7691.8|7681.8|7690.3|7680.3|7692.8|7682.8|7689.8|7679.8|0
1697558100000|2023-10-17 15:55:00|7690.8|7680.8|7687.8|7677.8|7690.8|7680.8|7685.8|7675.8|0
1697558400000|2023-10-17 16:00:00|7687.3|7677.3|7691.8|7681.8|7694.5|7684.5|7687|7677|0
1697558700000|2023-10-17 16:05:00|7692|7682|7693.8|7683.8|7695|7685|7689.5|7679.5|0
1697559000000|2023-10-17 16:10:00|7694|7684|7695.8|7685.8|7696.8|7686.8|7692.3|7682.3|0
1697559300000|2023-10-17 16:15:00|7696|7686|7697.8|7687.8|7697.8|7687.8|7695.8|7685.8|0
1697559600000|2023-10-17 16:20:00|7697.3|7687.3|7699.5|7689.5|7701.5|7691.5|7696|7686|0
1697559900000|2023-10-17 16:25:00|7699.3|7689.3|7706.3|7696.3|7706.3|7696.3|7699.3|7689.3|0
1697560200000|2023-10-17 16:30:00|7706|7696|7704|7694|7707.3|7697.3|7703.8|7693.8|0
1697560500000|2023-10-17 16:35:00|7703.8|7693.8|7699.8|7689.8|7703.8|7693.8|7699|7689|0
1697560800000|2023-10-17 16:40:00|7699.5|7689.5|7698.3|7688.3|7700.3|7690.3|7696.8|7686.8|0
1697561100000|2023-10-17 16:45:00|7698|7688|7693.3|7683.3|7699|7689|7690.8|7680.8|0
1697561400000|2023-10-17 16:50:00|7692.8|7682.8|7660.5|7650.5|7692.8|7682.8|7640|7630|0
1697561700000|2023-10-17 16:55:00|7659.5|7649.5|7657.5|7647.5|7670.3|7660.3|7651|7641|0
1697562000000|2023-10-17 17:00:00|7657.3|7647.3|7663|7653|7666.3|7656.3|7655|7645|0
1697562300000|2023-10-17 17:05:00|7662.8|7652.8|7667|7657|7667|7657|7661.8|7651.8|0
1697562600000|2023-10-17 17:10:00|7667.3|7657.3|7672|7662|7673.8|7663.8|7667|7657|0
1697562900000|2023-10-17 17:15:00|7671.8|7661.8|7673.5|7663.5|7674.3|7664.3|7669.5|7659.5|0
1697563200000|2023-10-17 17:20:00|7672.3|7662.3|7670.5|7660.5|7673.8|7663.8|7670.3|7660.3|0
1697563500000|2023-10-17 17:25:00|7670.3|7660.3|7673.8|7663.8|7674|7664|7670.3|7660.3|0
1697563800000|2023-10-17 17:30:00|7673.5|7663.5|7672.5|7662.5|7674.3|7664.3|7668.8|7658.8|0
1697564100000|2023-10-17 17:35:00|7672.8|7662.8|7670.8|7660.8|7673|7663|7669.3|7659.3|0
1697564400000|2023-10-17 17:40:00|7671|7661|7670.5|7660.5|7672.3|7662.3|7668.8|7658.8|0
1697564700000|2023-10-17 17:45:00|7670.3|7660.3|7671.8|7661.8|7671.8|7661.8|7668.5|7658.5|0
1697565000000|2023-10-17 17:50:00|7671.5|7661.5|7663.8|7653.8|7671.5|7661.5|7663|7653|0
1697565300000|2023-10-17 17:55:00|7663.5|7653.5|7666|7656|7667.8|7657.8|7662|7652|0
1697565600000|2023-10-17 18:00:00|7666.3|7656.3|7665.3|7655.3|7666.3|7656.3|7664|7654|0
1697565900000|2023-10-17 18:05:00|7665.5|7655.5|7666.8|7656.8|7666.8|7656.8|7663.5|7653.5|0
1697566200000|2023-10-17 18:10:00|7666.5|7656.5|7669|7659|7670|7660|7665|7655|0
1697566500000|2023-10-17 18:15:00|7668.8|7658.8|7669|7659|7672.3|7662.3|7668.5|7658.5|0
1697566800000|2023-10-17 18:20:00|7669.3|7659.3|7672.5|7662.5|7672.8|7662.8|7669|7659|0
1697567100000|2023-10-17 18:25:00|7672.8|7662.8|7674.3|7664.3|7674.8|7664.8|7672|7662|0
1697567400000|2023-10-17 18:30:00|7673.8|7663.8|7673.8|7663.8|7674.8|7664.8|7670.8|7660.8|0
1697567700000|2023-10-17 18:35:00|7674|7664|7676|7666|7676.3|7666.3|7672.8|7662.8|0
1697568000000|2023-10-17 18:40:00|7675.8|7665.8|7676.3|7666.3|7676.8|7666.8|7675.3|7665.3|0
1697568300000|2023-10-17 18:45:00|7675.8|7665.8|7676.5|7666.5|7678.3|7668.3|7675|7665|0
1697568600000|2023-10-17 18:50:00|7676.8|7666.8|7668.3|7658.3|7676.8|7666.8|7667.5|7657.5|0
1697568900000|2023-10-17 18:55:00|7668|7658|7670|7660|7672.5|7662.5|7666.3|7656.3|0
1697569200000|2023-10-17 19:00:00|7670.3|7660.3|7670.8|7660.8|7672|7662|7669.5|7659.5|0
1697569500000|2023-10-17 19:05:00|7670.5|7660.5|7676|7666|7677.3|7667.3|7669.8|7659.8|0
1697569800000|2023-10-17 19:10:00|7676.3|7666.3|7678.5|7668.5|7679.8|7669.8|7676.3|7666.3|0
1697570100000|2023-10-17 19:15:00|7678.3|7668.3|7678.5|7668.5|7679.8|7669.8|7677.3|7667.3|0
1697570400000|2023-10-17 19:20:00|7678.8|7668.8|7677.8|7667.8|7680.8|7670.8|7677.3|7667.3|0
1697570700000|2023-10-17 19:25:00|7677.5|7667.5|7679.8|7669.8|7679.8|7669.8|7677|7667|0
1697571000000|2023-10-17 19:30:00|7680.3|7670.3|7675.5|7665.5|7680.8|7670.8|7675.3|7665.3|0
1697571300000|2023-10-17 19:35:00|7675.8|7665.8|7675.8|7665.8|7677|7667|7674.5|7664.5|0
1697571600000|2023-10-17 19:40:00|7676|7666|7674.3|7664.3|7676.3|7666.3|7673.8|7663.8|0
1697571900000|2023-10-17 19:45:00|7674|7664|7674.3|7664.3|7674.3|7664.3|7671.8|7661.8|0
1697572200000|2023-10-17 19:50:00|7674|7664|7679.5|7669.5|7679.5|7669.5|7673.5|7663.5|0
1697572500000|2023-10-17 19:55:00|7679.3|7669.3|7685.6|7675.6|7687.3|7677.3|7678.8|7668.8|0
1697572800000|2023-10-17 20:00:00|7685.4|7675.4|7682|7672|7687.3|7677.3|7682|7672|0
1697573100000|2023-10-17 20:05:00|7681.9|7671.9|7680.3|7670.3|7682|7672|7678.8|7668.8|0
1697573400000|2023-10-17 20:10:00|7680.2|7670.2|7680|7670|7680.6|7670.6|7679.4|7669.4|0
1697573700000|2023-10-17 20:15:00|7679.5|7669.5|7680.7|7670.7|7681.2|7671.2|7679.5|7669.5|0
1697574000000|2023-10-17 20:20:00|7680.6|7670.6|7681.3|7671.3|7681.4|7671.4|7680|7670|0
1697574300000|2023-10-17 20:25:00|7681.5|7671.5|7681.7|7671.7|7681.9|7671.9|7681.3|7671.3|0
1697574600000|2023-10-17 20:30:00|7681.8|7671.8|7683.8|7673.8|7684.8|7674.8|7681.8|7671.8|0
1697574900000|2023-10-17 20:35:00|7683.7|7673.7|7684.2|7674.2|7684.2|7674.2|7682.6|7672.6|0
1697575200000|2023-10-17 20:40:00|7684.3|7674.3|7683.5|7673.5|7684.8|7674.8|7683.2|7673.2|0
1697575500000|2023-10-17 20:45:00|7683.4|7673.4|7682.4|7672.4|7683.6|7673.6|7682.4|7672.4|0
1697575800000|2023-10-17 20:50:00|7682.5|7672.5|7680.8|7670.8|7683|7673|7680.8|7670.8|0
1697576100000|2023-10-17 20:55:00|7681.1|7671.1|7682.8|7672.8|7682.8|7672.8|7680.8|7670.8|0
1697576400000|2023-10-17 21:00:00|7683.1|7673.1|7682.6|7672.6|7683.1|7673.1|7682.6|7672.6|0
1697576700000|2023-10-17 21:05:00|7682.7|7672.7|7681.8|7671.8|7683|7673|7681.8|7671.8|0
1697577000000|2023-10-17 21:10:00|7682|7672|7682.2|7672.2|7682.5|7672.5|7682|7672|0
1697577300000|2023-10-17 21:15:00|7682.3|7672.3|7681.9|7671.9|7682.3|7672.3|7681.4|7671.4|0
1697577600000|2023-10-17 21:20:00|7681.8|7671.8|7682|7672|7682.8|7672.8|7681.7|7671.7|0
1697577900000|2023-10-17 21:25:00|7681.9|7671.9|7682|7672|7682|7672|7681.9|7671.9|0
1697578200000|2023-10-17 21:30:00|7681.8|7671.8|7682.3|7672.3|7682.4|7672.4|7681.5|7671.5|0
1697578500000|2023-10-17 21:35:00|7682.2|7672.2|7681.3|7671.3|7682.2|7672.2|7680.8|7670.8|0
1697578800000|2023-10-17 21:40:00|7681.2|7671.2|7680.8|7670.8|7681.2|7671.2|7680.6|7670.6|0
1697579100000|2023-10-17 21:45:00|7680.9|7670.9|7681|7671|7681|7671|7680.9|7670.9|0
1697579400000|2023-10-17 21:50:00|7680.9|7670.9|7681|7671|7681|7671|7680.9|7670.9|0
1697579700000|2023-10-17 21:55:00|7681.1|7671.1|7680.5|7670.5|7681.1|7671.1|7680.5|7670.5|0
1697580000000|2023-10-17 22:00:00|7679.1|7669.1|7676.8|7666.8|7680.3|7670.3|7676.7|7666.7|0
1697580300000|2023-10-17 22:05:00|7676.9|7666.9|7677.4|7667.4|7678.1|7668.1|7676.9|7666.9|0
1697580600000|2023-10-17 22:10:00|7677.3|7667.3|7677.1|7667.1|7677.4|7667.4|7676.7|7666.7|0
1697580900000|2023-10-17 22:15:00|7677.3|7667.3|7677.9|7667.9|7678.1|7668.1|7677|7667|0
1697581200000|2023-10-17 22:20:00|7677.8|7667.8|7677.8|7667.8|7678.4|7668.4|7677.5|7667.5|0
1697581500000|2023-10-17 22:25:00|7677.9|7667.9|7677.2|7667.2|7678.1|7668.1|7677.2|7667.2|0
1697581800000|2023-10-17 22:30:00|7677.3|7667.3|7677.9|7667.9|7678.8|7668.8|7677.3|7667.3|0
1697582100000|2023-10-17 22:35:00|7678|7668|7678.8|7668.8|7678.8|7668.8|7677.9|7667.9|0
1697582400000|2023-10-17 22:40:00|7678.7|7668.7|7678.1|7668.1|7678.8|7668.8|7677.9|7667.9|0
1697582700000|2023-10-17 22:45:00|7678.2|7668.2|7678.4|7668.4|7678.7|7668.7|7677.8|7667.8|0
1697583000000|2023-10-17 22:50:00|7678.5|7668.5|7678.4|7668.4|7678.7|7668.7|7677.5|7667.5|0
1697583300000|2023-10-17 22:55:00|7678.3|7668.3|7676.8|7666.8|7678.3|7668.3|7676.8|7666.8|0
1697583600000|2023-10-17 23:00:00|7676.9|7666.9|7677.6|7667.6|7678.4|7668.4|7676.9|7666.9|0
1697583900000|2023-10-17 23:05:00|7677.5|7667.5|7677.6|7667.6|7677.9|7667.9|7677.2|7667.2|0
1697584200000|2023-10-17 23:10:00|7677.5|7667.5|7676.3|7666.3|7677.5|7667.5|7676|7666|0
1697584500000|2023-10-17 23:15:00|7676.4|7666.4|7675.7|7665.7|7676.6|7666.6|7675.3|7665.3|0
1697584800000|2023-10-17 23:20:00|7675.6|7665.6|7676.1|7666.1|7676.4|7666.4|7674.8|7664.8|0
1697585100000|2023-10-17 23:25:00|7676.2|7666.2|7675|7665|7676.6|7666.6|7675|7665|0
1697585400000|2023-10-17 23:30:00|7675.1|7665.1|7675.4|7665.4|7675.4|7665.4|7674.8|7664.8|0
1697585700000|2023-10-17 23:35:00|7675.3|7665.3|7675.3|7665.3|7675.6|7665.6|7674.4|7664.4|0
1697586000000|2023-10-17 23:40:00|7675.4|7665.4|7675.6|7665.6|7675.6|7665.6|7675.2|7665.2|0
1697586300000|2023-10-17 23:45:00|7675.4|7665.4|7675.7|7665.7|7675.7|7665.7|7674.3|7664.3|0
1697586600000|2023-10-17 23:50:00|7675.8|7665.8|7674.8|7664.8|7676|7666|7673.5|7663.5|0
1697586900000|2023-10-17 23:55:00|7674.7|7664.7|7675.1|7665.1|7675.5|7665.5|7674|7664|0
1697587200000|2023-10-18 00:00:00|7674.9|7664.9|7675.8|7665.8|7675.8|7665.8|7670.3|7660.3|0
1697587500000|2023-10-18 00:05:00|7676|7666|7674|7664|7676.5|7666.5|7673|7663|0
1697587800000|2023-10-18 00:10:00|7675|7665|7672.5|7662.5|7675.5|7665.5|7672|7662|0
1697588100000|2023-10-18 00:15:00|7672.3|7662.3|7669.3|7659.3|7672.3|7662.3|7668|7658|0
1697588400000|2023-10-18 00:20:00|7669|7659|7673.5|7663.5|7673.5|7663.5|7669|7659|0
1697588700000|2023-10-18 00:25:00|7673.8|7663.8|7675.3|7665.3|7676.5|7666.5|7673.8|7663.8|0
1697589000000|2023-10-18 00:30:00|7675|7665|7673|7663|7675.3|7665.3|7672.3|7662.3|0
1697589300000|2023-10-18 00:35:00|7673.8|7663.8|7672.8|7662.8|7674.5|7664.5|7672.3|7662.3|0
1697589600000|2023-10-18 00:40:00|7672.5|7662.5|7673.8|7663.8|7673.8|7663.8|7672|7662|0
1697589900000|2023-10-18 00:45:00|7673.3|7663.3|7672|7662|7673.8|7663.8|7672|7662|0
1697590200000|2023-10-18 00:50:00|7670.8|7660.8|7668|7658|7671.3|7661.3|7666.3|7656.3|0
1697590500000|2023-10-18 00:55:00|7667.8|7657.8|7667.3|7657.3|7671|7661|7667.3|7657.3|0
1697590800000|2023-10-18 01:00:00|7667.5|7657.5|7668.8|7658.8|7669.8|7659.8|7665.8|7655.8|0
1697591100000|2023-10-18 01:05:00|7668.5|7658.5|7666.8|7656.8|7669.3|7659.3|7666.3|7656.3|0
1697591400000|2023-10-18 01:10:00|7667|7657|7668.8|7658.8|7670|7660|7667|7657|0
1697591700000|2023-10-18 01:15:00|7668.5|7658.5|7672.3|7662.3|7672.5|7662.5|7668.5|7658.5|0
1697592000000|2023-10-18 01:20:00|7672.5|7662.5|7673.3|7663.3|7674|7664|7670.3|7660.3|0
1697592300000|2023-10-18 01:25:00|7673.5|7663.5|7673.5|7663.5|7673.8|7663.8|7671.5|7661.5|0
1697592600000|2023-10-18 01:30:00|7673.3|7663.3|7673.3|7663.3|7675.5|7665.5|7673|7663|0
1697592900000|2023-10-18 01:35:00|7673.5|7663.5|7672.8|7662.8|7675.3|7665.3|7671.3|7661.3|0
1697593200000|2023-10-18 01:40:00|7673|7663|7672.8|7662.8|7673.5|7663.5|7671|7661|0
1697593500000|2023-10-18 01:45:00|7673|7663|7675.3|7665.3|7675.5|7665.5|7670.8|7660.8|0
1697593800000|2023-10-18 01:50:00|7675|7665|7677.8|7667.8|7678.5|7668.5|7675|7665|0
1697594100000|2023-10-18 01:55:00|7677.5|7667.5|7677.5|7667.5|7680|7670|7676.3|7666.3|0
1697594400000|2023-10-18 02:00:00|7679.8|7669.8|7687|7677|7688.5|7678.5|7679.8|7669.8|0
1697594700000|2023-10-18 02:05:00|7686.8|7676.8|7686|7676|7688.5|7678.5|7685|7675|0
1697595000000|2023-10-18 02:10:00|7686.3|7676.3|7684.5|7674.5|7686.3|7676.3|7684.5|7674.5|0
1697595300000|2023-10-18 02:15:00|7684.3|7674.3|7684|7674|7685|7675|7683|7673|0
1697595600000|2023-10-18 02:20:00|7684.3|7674.3|7684|7674|7685|7675|7683.3|7673.3|0
1697595900000|2023-10-18 02:25:00|7684.3|7674.3|7685.3|7675.3|7686|7676|7684.3|7674.3|0
1697596200000|2023-10-18 02:30:00|7685.5|7675.5|7684.5|7674.5|7687.3|7677.3|7684.5|7674.5|0
1697596500000|2023-10-18 02:35:00|7684.3|7674.3|7684|7674|7684.5|7674.5|7684|7674|0
1697596800000|2023-10-18 02:40:00|7683|7673|7680.5|7670.5|7684|7674|7680.5|7670.5|0
1697597100000|2023-10-18 02:45:00|7680.3|7670.3|7683.3|7673.3|7683.3|7673.3|7679.5|7669.5|0
1697597400000|2023-10-18 02:50:00|7683.5|7673.5|7685.5|7675.5|7686|7676|7682.5|7672.5|0
1697597700000|2023-10-18 02:55:00|7684.8|7674.8|7684.8|7674.8|7685|7675|7684.3|7674.3|0
1697598000000|2023-10-18 03:00:00|7685|7675|7686.3|7676.3|7686.8|7676.8|7684.8|7674.8|0
1697598300000|2023-10-18 03:05:00|7685.8|7675.8|7687.3|7677.3|7687.5|7677.5|7685.8|7675.8|0
1697598600000|2023-10-18 03:10:00|7687|7677|7686|7676|7687.5|7677.5|7685.3|7675.3|0
1697598900000|2023-10-18 03:15:00|7685.3|7675.3|7682.8|7672.8|7685.8|7675.8|7682.8|7672.8|0
1697599200000|2023-10-18 03:20:00|7683|7673|7681.5|7671.5|7683.3|7673.3|7681.5|7671.5|0
1697599500000|2023-10-18 03:25:00|7682.5|7672.5|7682.8|7672.8|7683.5|7673.5|7681.3|7671.3|0
1697599800000|2023-10-18 03:30:00|7683|7673|7679.8|7669.8|7684|7674|7679.8|7669.8|0
1697600100000|2023-10-18 03:35:00|7679.5|7669.5|7681.8|7671.8|7681.8|7671.8|7679.5|7669.5|0
1697600400000|2023-10-18 03:40:00|7681.5|7671.5|7683|7673|7684.3|7674.3|7681.5|7671.5|0
1697600700000|2023-10-18 03:45:00|7683.3|7673.3|7684|7674|7684.3|7674.3|7682.5|7672.5|0
1697601000000|2023-10-18 03:50:00|7684.3|7674.3|7684.5|7674.5|7684.8|7674.8|7683.3|7673.3|0
1697601300000|2023-10-18 03:55:00|7685.3|7675.3|7687.5|7677.5|7687.5|7677.5|7685|7675|0
1697601600000|2023-10-18 04:00:00|7687.8|7677.8|7688|7678|7688.3|7678.3|7687|7677|0
1697601900000|2023-10-18 04:05:00|7687|7677|7687.3|7677.3|7687.8|7677.8|7686.5|7676.5|0
1697602200000|2023-10-18 04:10:00|7687|7677|7688|7678|7688.5|7678.5|7686.5|7676.5|0
1697602500000|2023-10-18 04:15:00|7688.3|7678.3|7690.5|7680.5|7690.5|7680.5|7688.3|7678.3|0
1697602800000|2023-10-18 04:20:00|7690.8|7680.8|7690.5|7680.5|7692.3|7682.3|7690.3|7680.3|0
1697603100000|2023-10-18 04:25:00|7690.8|7680.8|7690.3|7680.3|7691.3|7681.3|7690.3|7680.3|0
1697603400000|2023-10-18 04:30:00|7690.8|7680.8|7692.5|7682.5|7692.5|7682.5|7690.8|7680.8|0
1697603700000|2023-10-18 04:35:00|7692.8|7682.8|7693|7683|7693.3|7683.3|7692.3|7682.3|0
1697604000000|2023-10-18 04:40:00|7693.3|7683.3|7693.8|7683.8|7693.8|7683.8|7693|7683|0
1697604300000|2023-10-18 04:45:00|7693.5|7683.5|7694.3|7684.3|7694.8|7684.8|7693.5|7683.5|0
1697604600000|2023-10-18 04:50:00|7693.8|7683.8|7693.5|7683.5|7694.3|7684.3|7692.8|7682.8|0
1697604900000|2023-10-18 04:55:00|7693|7683|7688.3|7678.3|7693|7683|7688.3|7678.3|0
1697605200000|2023-10-18 05:00:00|7688.5|7678.5|7687.8|7677.8|7689.3|7679.3|7682.3|7672.3|0
1697605500000|2023-10-18 05:05:00|7687.3|7677.3|7689.8|7679.8|7691|7681|7687|7677|0
1697605800000|2023-10-18 05:10:00|7689.3|7679.3|7688|7678|7689.8|7679.8|7687.8|7677.8|0
1697606100000|2023-10-18 05:15:00|7688.3|7678.3|7691.8|7681.8|7691.8|7681.8|7688.3|7678.3|0
1697606400000|2023-10-18 05:20:00|7692.3|7682.3|7693.3|7683.3|7694|7684|7691.8|7681.8|0
1697606700000|2023-10-18 05:25:00|7693|7683|7691.8|7681.8|7694|7684|7690.3|7680.3|0
1697607000000|2023-10-18 05:30:00|7692|7682|7693.5|7683.5|7694.5|7684.5|7691.3|7681.3|0
1697607300000|2023-10-18 05:35:00|7693.3|7683.3|7695.3|7685.3|7695.5|7685.5|7692.8|7682.8|0
1697607600000|2023-10-18 05:40:00|7695|7685|7697|7687|7697.3|7687.3|7695|7685|0
1697607900000|2023-10-18 05:45:00|7697.3|7687.3|7700.3|7690.3|7700.5|7690.5|7697.3|7687.3|0
1697608200000|2023-10-18 05:50:00|7700.5|7690.5|7702.5|7692.5|7702.8|7692.8|7700.3|7690.3|0
1697608500000|2023-10-18 05:55:00|7702|7692|7701|7691|7703|7693|7701|7691|0
1697608800000|2023-10-18 06:00:00|7700.8|7690.8|7693.5|7683.5|7704|7694|7693.3|7683.3|0
1697609100000|2023-10-18 06:05:00|7693|7683|7695|7685|7696.8|7686.8|7692|7682|0
1697609400000|2023-10-18 06:10:00|7694.8|7684.8|7697.5|7687.5|7699.5|7689.5|7693.8|7683.8|0
1697609700000|2023-10-18 06:15:00|7697|7687|7691.3|7681.3|7702|7692|7691.3|7681.3|0
1697610000000|2023-10-18 06:20:00|7691.5|7681.5|7694.5|7684.5|7695.3|7685.3|7690|7680|0
1697610300000|2023-10-18 06:25:00|7693.8|7683.8|7698.5|7688.5|7699.5|7689.5|7693.8|7683.8|0
1697610600000|2023-10-18 06:30:00|7697.8|7687.8|7700.5|7690.5|7700.5|7690.5|7695.8|7685.8|0
1697610900000|2023-10-18 06:35:00|7700.8|7690.8|7698.8|7688.8|7704.8|7694.8|7698.5|7688.5|0
1697611200000|2023-10-18 06:40:00|7698.5|7688.5|7696.5|7686.5|7702|7692|7695|7685|0
1697611500000|2023-10-18 06:45:00|7696.8|7686.8|7695.8|7685.8|7697.3|7687.3|7694.5|7684.5|0
1697611800000|2023-10-18 06:50:00|7696|7686|7693|7683|7696.5|7686.5|7690.8|7680.8|0
1697612100000|2023-10-18 06:55:00|7692.8|7682.8|7679.3|7669.3|7694|7684|7679.3|7669.3|0
1697612400000|2023-10-18 07:00:00|7679|7669|7673.5|7663.5|7685|7675|7673|7663|0
1697612700000|2023-10-18 07:05:00|7674|7664|7660.8|7650.8|7675|7665|7660.3|7650.3|0
1697613000000|2023-10-18 07:10:00|7660.5|7650.5|7657|7647|7664.5|7654.5|7651.8|7641.8|0
1697613300000|2023-10-18 07:15:00|7656.3|7646.3|7643.3|7633.3|7656.5|7646.5|7643.3|7633.3|0
1697613600000|2023-10-18 07:20:00|7642.8|7632.8|7633.3|7623.3|7645|7635|7630.8|7620.8|0
1697613900000|2023-10-18 07:25:00|7632.8|7622.8|7634.5|7624.5|7637.5|7627.5|7629.8|7619.8|0
1697614200000|2023-10-18 07:30:00|7635|7625|7648.5|7638.5|7648.5|7638.5|7632|7622|0
1697614500000|2023-10-18 07:35:00|7648|7638|7653.8|7643.8|7654|7644|7644.8|7634.8|0
1697614800000|2023-10-18 07:40:00|7653|7643|7658.6|7648.6|7658.9|7648.9|7648.8|7638.8|0
1697615100000|2023-10-18 07:45:00|7658.4|7648.4|7660.9|7650.9|7666.4|7656.4|7654.9|7644.9|0
1697615400000|2023-10-18 07:50:00|7659.9|7649.9|7661.9|7651.9|7664.6|7654.6|7651.4|7641.4|0
1697615700000|2023-10-18 07:55:00|7662.1|7652.1|7665.9|7655.9|7666.4|7656.4|7658.6|7648.6|0
1697616000000|2023-10-18 08:00:00|7666.4|7656.4|7666.1|7656.1|7669.1|7659.1|7661.1|7651.1|0
1697616300000|2023-10-18 08:05:00|7665.9|7655.9|7666.1|7656.1|7668.9|7658.9|7662.6|7652.6|0
1697616600000|2023-10-18 08:10:00|7666.6|7656.6|7667.1|7657.1|7671.1|7661.1|7666.6|7656.6|0
1697616900000|2023-10-18 08:15:00|7667.4|7657.4|7661.9|7651.9|7670.4|7660.4|7661.6|7651.6|0
1697617200000|2023-10-18 08:20:00|7661.4|7651.4|7671.1|7661.1|7673.9|7663.9|7661.4|7651.4|0
1697617500000|2023-10-18 08:25:00|7671.4|7661.4|7672.4|7662.4|7674.6|7664.6|7671.1|7661.1|0
1697617800000|2023-10-18 08:30:00|7672.9|7662.9|7671.1|7661.1|7673.1|7663.1|7668.6|7658.6|0
1697618100000|2023-10-18 08:35:00|7670.9|7660.9|7679.4|7669.4|7680.4|7670.4|7667.6|7657.6|0
1697618400000|2023-10-18 08:40:00|7679.1|7669.1|7680.1|7670.1|7682.1|7672.1|7678.4|7668.4|0
1697618700000|2023-10-18 08:45:00|7680.4|7670.4|7681.6|7671.6|7683.9|7673.9|7677.6|7667.6|0
1697619000000|2023-10-18 08:50:00|7681.4|7671.4|7683.4|7673.4|7685.1|7675.1|7680.4|7670.4|0
1697619300000|2023-10-18 08:55:00|7683.9|7673.9|7684.4|7674.4|7686.9|7676.9|7681.9|7671.9|0
1697619600000|2023-10-18 09:00:00|7684.6|7674.6|7679.6|7669.6|7685.4|7675.4|7678.6|7668.6|0
1697619900000|2023-10-18 09:05:00|7680.4|7670.4|7680.9|7670.9|7683.1|7673.1|7677.9|7667.9|0
1697620200000|2023-10-18 09:10:00|7681.1|7671.1|7677.9|7667.9|7681.9|7671.9|7675.4|7665.4|0
1697620500000|2023-10-18 09:15:00|7677.6|7667.6|7678.1|7668.1|7680.1|7670.1|7675.9|7665.9|0
1697620800000|2023-10-18 09:20:00|7678.4|7668.4|7678.6|7668.6|7680.1|7670.1|7675.9|7665.9|0
1697621100000|2023-10-18 09:25:00|7678.9|7668.9|7671.6|7661.6|7680.1|7670.1|7670.9|7660.9|0
1697621400000|2023-10-18 09:30:00|7672.1|7662.1|7662.6|7652.6|7672.1|7662.1|7660.1|7650.1|0
1697621700000|2023-10-18 09:35:00|7662.4|7652.4|7655.1|7645.1|7664.1|7654.1|7653.6|7643.6|0
1697622000000|2023-10-18 09:40:00|7654.9|7644.9|7655.4|7645.4|7658.4|7648.4|7653.1|7643.1|0
1697622300000|2023-10-18 09:45:00|7655.1|7645.1|7658.1|7648.1|7660.4|7650.4|7653.1|7643.1|0
1697622600000|2023-10-18 09:50:00|7658.4|7648.4|7657.4|7647.4|7659.1|7649.1|7652.9|7642.9|0
1697622900000|2023-10-18 09:55:00|7657.6|7647.6|7653.4|7643.4|7659.4|7649.4|7652.9|7642.9|0
1697623200000|2023-10-18 10:00:00|7652.9|7642.9|7646.9|7636.9|7653.9|7643.9|7646.1|7636.1|0
1697623500000|2023-10-18 10:05:00|7646.6|7636.6|7649.1|7639.1|7649.6|7639.6|7643.6|7633.6|0
1697623800000|2023-10-18 10:10:00|7648.6|7638.6|7642.6|7632.6|7648.9|7638.9|7641.4|7631.4|0
1697624100000|2023-10-18 10:15:00|7641.9|7631.9|7643.1|7633.1|7645.1|7635.1|7639.1|7629.1|0
1697624400000|2023-10-18 10:20:00|7642.9|7632.9|7635.4|7625.4|7643.4|7633.4|7634.6|7624.6|0
1697624700000|2023-10-18 10:25:00|7635.6|7625.6|7632.1|7622.1|7636.6|7626.6|7629.4|7619.4|0
1697625000000|2023-10-18 10:30:00|7631.9|7621.9|7634.1|7624.1|7636.6|7626.6|7631.4|7621.4|0
1697625300000|2023-10-18 10:35:00|7634.4|7624.4|7632.9|7622.9|7636.4|7626.4|7631.1|7621.1|0
1697625600000|2023-10-18 10:40:00|7632.6|7622.6|7628.9|7618.9|7633.4|7623.4|7627.6|7617.6|0
1697625900000|2023-10-18 10:45:00|7628.4|7618.4|7627.1|7617.1|7629.9|7619.9|7624.6|7614.6|0
1697626200000|2023-10-18 10:50:00|7627.4|7617.4|7628.4|7618.4|7629.1|7619.1|7623.9|7613.9|0
1697626500000|2023-10-18 10:55:00|7628.1|7618.1|7627.4|7617.4|7631.4|7621.4|7625.4|7615.4|0
1697626800000|2023-10-18 11:00:00|7626.1|7616.1|7632.4|7622.4|7632.4|7622.4|7623.9|7613.9|0
1697627100000|2023-10-18 11:05:00|7632.1|7622.1|7631.6|7621.6|7633.1|7623.1|7630.1|7620.1|0
1697627400000|2023-10-18 11:10:00|7631.4|7621.4|7622.6|7612.6|7632.1|7622.1|7622.1|7612.1|0
1697627700000|2023-10-18 11:15:00|7623.4|7613.4|7622.9|7612.9|7625.9|7615.9|7621.1|7611.1|0
1697628000000|2023-10-18 11:20:00|7622.6|7612.6|7621.4|7611.4|7623.1|7613.1|7619.4|7609.4|0
1697628300000|2023-10-18 11:25:00|7621.1|7611.1|7626.9|7616.9|7628.4|7618.4|7621.1|7611.1|0
1697628600000|2023-10-18 11:30:00|7626.4|7616.4|7629.9|7619.9|7630.4|7620.4|7624.6|7614.6|0
1697628900000|2023-10-18 11:35:00|7630.1|7620.1|7633.4|7623.4|7635.9|7625.9|7628.9|7618.9|0
1697629200000|2023-10-18 11:40:00|7633.1|7623.1|7629.9|7619.9|7636.1|7626.1|7628.1|7618.1|0
1697629500000|2023-10-18 11:45:00|7629.4|7619.4|7630.1|7620.1|7633.1|7623.1|7628.9|7618.9|0
1697629800000|2023-10-18 11:50:00|7629.9|7619.9|7632.9|7622.9|7634.6|7624.6|7629.6|7619.6|0
1697630100000|2023-10-18 11:55:00|7632.6|7622.6|7636.4|7626.4|7636.9|7626.9|7631.9|7621.9|0
1697630400000|2023-10-18 12:00:00|7636.9|7626.9|7635.1|7625.1|7637.4|7627.4|7632.4|7622.4|0
1697630700000|2023-10-18 12:05:00|7634.9|7624.9|7636.1|7626.1|7639.9|7629.9|7633.9|7623.9|0
1697631000000|2023-10-18 12:10:00|7636.4|7626.4|7633.1|7623.1|7637.1|7627.1|7631.9|7621.9|0
1697631300000|2023-10-18 12:15:00|7632.9|7622.9|7639.6|7629.6|7640.1|7630.1|7631.4|7621.4|0
1697631600000|2023-10-18 12:20:00|7639.4|7629.4|7637.1|7627.1|7642.4|7632.4|7637.1|7627.1|0
1697631900000|2023-10-18 12:25:00|7636.9|7626.9|7635.6|7625.6|7638.4|7628.4|7633.1|7623.1|0
1697632200000|2023-10-18 12:30:00|7635.9|7625.9|7638.4|7628.4|7641.4|7631.4|7635.1|7625.1|0
1697632500000|2023-10-18 12:35:00|7637.9|7627.9|7637.1|7627.1|7640.9|7630.9|7636.4|7626.4|0
1697632800000|2023-10-18 12:40:00|7637.4|7627.4|7634.4|7624.4|7638.4|7628.4|7632.4|7622.4|0
1697633100000|2023-10-18 12:45:00|7633.9|7623.9|7624.4|7614.4|7634.1|7624.1|7623.9|7613.9|0
1697633400000|2023-10-18 12:50:00|7624.1|7614.1|7615.9|7605.9|7624.4|7614.4|7614.4|7604.4|0
1697633700000|2023-10-18 12:55:00|7616.6|7606.6|7613.6|7603.6|7617.9|7607.9|7612.9|7602.9|0
1697634000000|2023-10-18 13:00:00|7614.9|7604.9|7617.4|7607.4|7620.9|7610.9|7612.4|7602.4|0
1697634300000|2023-10-18 13:05:00|7617.1|7607.1|7619.4|7609.4|7622.9|7612.9|7615.6|7605.6|0
1697634600000|2023-10-18 13:10:00|7619.6|7609.6|7624.1|7614.1|7624.4|7614.4|7619.4|7609.4|0
1697634900000|2023-10-18 13:15:00|7623.9|7613.9|7622.6|7612.6|7623.9|7613.9|7617.6|7607.6|0
1697635200000|2023-10-18 13:20:00|7622.4|7612.4|7630.6|7620.6|7631.6|7621.6|7620.4|7610.4|0
1697635500000|2023-10-18 13:25:00|7629.4|7619.4|7628.6|7618.6|7631.4|7621.4|7626.4|7616.4|0
1697635800000|2023-10-18 13:30:00|7629.1|7619.1|7628.1|7618.1|7636.9|7626.9|7623.6|7613.6|0
1697636100000|2023-10-18 13:35:00|7627.9|7617.9|7624.9|7614.9|7628.4|7618.4|7620.4|7610.4|0
1697636400000|2023-10-18 13:40:00|7625.9|7615.9|7620.1|7610.1|7625.9|7615.9|7616.9|7606.9|0
1697636700000|2023-10-18 13:45:00|7619.9|7609.9|7623.1|7613.1|7623.1|7613.1|7615.6|7605.6|0
1697637000000|2023-10-18 13:50:00|7622.6|7612.6|7610.9|7600.9|7622.9|7612.9|7610.4|7600.4|0
1697637300000|2023-10-18 13:55:00|7611.1|7601.1|7607.6|7597.6|7616.9|7606.9|7605.4|7595.4|0
1697637600000|2023-10-18 14:00:00|7607.4|7597.4|7602.1|7592.1|7609.1|7599.1|7598.1|7588.1|0
1697637900000|2023-10-18 14:05:00|7601.6|7591.6|7604.1|7594.1|7614.1|7604.1|7599.4|7589.4|0
1697638200000|2023-10-18 14:10:00|7604.6|7594.6|7602.1|7592.1|7606.4|7596.4|7597.4|7587.4|0
1697638500000|2023-10-18 14:15:00|7601.1|7591.1|7618.4|7608.4|7618.4|7608.4|7596.9|7586.9|0
1697638800000|2023-10-18 14:20:00|7618.9|7608.9|7617.6|7607.6|7619.6|7609.6|7614.9|7604.9|0
1697639100000|2023-10-18 14:25:00|7617.9|7607.9|7595.9|7585.9|7617.9|7607.9|7595.9|7585.9|0
1697639400000|2023-10-18 14:30:00|7596.1|7586.1|7596.7|7586.7|7603|7593|7595.6|7585.6|0
1697639700000|2023-10-18 14:35:00|7596.5|7586.5|7599|7589|7600|7590|7595.5|7585.5|0
1697640000000|2023-10-18 14:40:00|7598.5|7588.5|7599.2|7589.2|7599.5|7589.5|7593.2|7583.2|0
1697640300000|2023-10-18 14:45:00|7599|7589|7593.5|7583.5|7603|7593|7592|7582|0
1697640600000|2023-10-18 14:50:00|7593|7583|7586.5|7576.5|7594|7584|7585|7575|0
1697640900000|2023-10-18 14:55:00|7586.2|7576.2|7594|7584|7595.7|7585.7|7586.2|7576.2|0
1697641200000|2023-10-18 15:00:00|7593.2|7583.2|7601|7591|7601|7591|7591|7581|0
1697641500000|2023-10-18 15:05:00|7600.5|7590.5|7586.5|7576.5|7601|7591|7586.2|7576.2|0
1697641800000|2023-10-18 15:10:00|7587.2|7577.2|7587|7577|7591|7581|7583.5|7573.5|0
1697642100000|2023-10-18 15:15:00|7587.2|7577.2|7591.2|7581.2|7593.2|7583.2|7586|7576|0
1697642400000|2023-10-18 15:20:00|7591.5|7581.5|7591.5|7581.5|7592.5|7582.5|7588|7578|0
1697642700000|2023-10-18 15:25:00|7591.2|7581.2|7593.2|7583.2|7597|7587|7591|7581|0
1697643000000|2023-10-18 15:30:00|7591.2|7581.2|7590.7|7580.7|7594.4|7584.4|7586.2|7576.2|0
1697643300000|2023-10-18 15:35:00|7590.4|7580.4|7593.4|7583.4|7595.7|7585.7|7586.9|7576.9|0
1697643600000|2023-10-18 15:40:00|7593.2|7583.2|7587.7|7577.7|7594.2|7584.2|7587.2|7577.2|0
1697643900000|2023-10-18 15:45:00|7588.2|7578.2|7580.7|7570.7|7589.7|7579.7|7579.9|7569.9|0
1697644200000|2023-10-18 15:50:00|7580.2|7570.2|7583.4|7573.4|7586.4|7576.4|7580.2|7570.2|0
1697644500000|2023-10-18 15:55:00|7583.2|7573.2|7581.7|7571.7|7587.2|7577.2|7581.4|7571.4|0
1697644800000|2023-10-18 16:00:00|7581.4|7571.4|7586.9|7576.9|7587.7|7577.7|7578.2|7568.2|0
1697645100000|2023-10-18 16:05:00|7587.2|7577.2|7585.4|7575.4|7587.2|7577.2|7580.7|7570.7|0
1697645400000|2023-10-18 16:10:00|7585.7|7575.7|7579.7|7569.7|7585.9|7575.9|7578.9|7568.9|0
1697645700000|2023-10-18 16:15:00|7579.2|7569.2|7575.4|7565.4|7581.4|7571.4|7575.4|7565.4|0
1697646000000|2023-10-18 16:20:00|7574.9|7564.9|7572.2|7562.2|7575.7|7565.7|7571.4|7561.4|0
1697646300000|2023-10-18 16:25:00|7572.4|7562.4|7574.7|7564.7|7575.9|7565.9|7571.9|7561.9|0
1697646600000|2023-10-18 16:30:00|7575.2|7565.2|7574.2|7564.2|7577.4|7567.4|7574.2|7564.2|0
1697646900000|2023-10-18 16:35:00|7574.4|7564.4|7574.2|7564.2|7576.2|7566.2|7572.7|7562.7|0
1697647200000|2023-10-18 16:40:00|7573.9|7563.9|7577.7|7567.7|7580.2|7570.2|7573.7|7563.7|0
1697647500000|2023-10-18 16:45:00|7577.4|7567.4|7574.7|7564.7|7578.4|7568.4|7573.7|7563.7|0
1697647800000|2023-10-18 16:50:00|7574.2|7564.2|7576.4|7566.4|7576.7|7566.7|7573.7|7563.7|0
1697648100000|2023-10-18 16:55:00|7576.7|7566.7|7573.2|7563.2|7576.7|7566.7|7572.7|7562.7|0
1697648400000|2023-10-18 17:00:00|7572.9|7562.9|7585.4|7575.4|7585.4|7575.4|7567.9|7557.9|0
1697648700000|2023-10-18 17:05:00|7585.2|7575.2|7583.2|7573.2|7586.2|7576.2|7581.2|7571.2|0
1697649000000|2023-10-18 17:10:00|7583.4|7573.4|7585.7|7575.7|7587.2|7577.2|7581.7|7571.7|0
1697649300000|2023-10-18 17:15:00|7586.2|7576.2|7585.7|7575.7|7590.2|7580.2|7585.2|7575.2|0
1697649600000|2023-10-18 17:20:00|7585.9|7575.9|7583.9|7573.9|7586.9|7576.9|7582.4|7572.4|0
1697649900000|2023-10-18 17:25:00|7584.2|7574.2|7585.7|7575.7|7586.4|7576.4|7582.7|7572.7|0
1697650200000|2023-10-18 17:30:00|7585.4|7575.4|7576.7|7566.7|7585.4|7575.4|7576.4|7566.4|0
1697650500000|2023-10-18 17:35:00|7576.4|7566.4|7570.2|7560.2|7576.4|7566.4|7569.2|7559.2|0
1697650800000|2023-10-18 17:40:00|7570.4|7560.4|7573.7|7563.7|7574.4|7564.4|7569.9|7559.9|0
1697651100000|2023-10-18 17:45:00|7573.4|7563.4|7575.9|7565.9|7576.2|7566.2|7571.2|7561.2|0
1697651400000|2023-10-18 17:50:00|7575.7|7565.7|7579.2|7569.2|7579.7|7569.7|7575.7|7565.7|0
1697651700000|2023-10-18 17:55:00|7578.9|7568.9|7585.7|7575.7|7585.9|7575.9|7578.4|7568.4|0
1697652000000|2023-10-18 18:00:00|7585.4|7575.4|7585.2|7575.2|7586.7|7576.7|7582.2|7572.2|0
1697652300000|2023-10-18 18:05:00|7585.4|7575.4|7588.9|7578.9|7592.4|7582.4|7583.2|7573.2|0
1697652600000|2023-10-18 18:10:00|7589.4|7579.4|7588.9|7578.9|7589.9|7579.9|7587.2|7577.2|0
1697652900000|2023-10-18 18:15:00|7588.7|7578.7|7585.9|7575.9|7589.2|7579.2|7584.7|7574.7|0
1697653200000|2023-10-18 18:20:00|7586.2|7576.2|7587.4|7577.4|7588.7|7578.7|7585.2|7575.2|0
1697653500000|2023-10-18 18:25:00|7587.2|7577.2|7587.9|7577.9|7588.2|7578.2|7584.9|7574.9|0
1697653800000|2023-10-18 18:30:00|7588.2|7578.2|7589.4|7579.4|7592.9|7582.9|7587.2|7577.2|0
1697654100000|2023-10-18 18:35:00|7589.2|7579.2|7584.2|7574.2|7589.2|7579.2|7584.2|7574.2|0
1697654400000|2023-10-18 18:40:00|7583.9|7573.9|7583.4|7573.4|7585.2|7575.2|7582.2|7572.2|0
1697654700000|2023-10-18 18:45:00|7583.7|7573.7|7581.7|7571.7|7585.2|7575.2|7581.4|7571.4|0
1697655000000|2023-10-18 18:50:00|7582.2|7572.2|7578.7|7568.7|7582.4|7572.4|7577.9|7567.9|0
1697655300000|2023-10-18 18:55:00|7579.2|7569.2|7580.9|7570.9|7581.7|7571.7|7578.2|7568.2|0
1697655600000|2023-10-18 19:00:00|7580.7|7570.7|7578.2|7568.2|7580.9|7570.9|7577.2|7567.2|0
1697655900000|2023-10-18 19:05:00|7577.9|7567.9|7575.2|7565.2|7578.2|7568.2|7574.9|7564.9|0
1697656200000|2023-10-18 19:10:00|7575.7|7565.7|7576.4|7566.4|7577.4|7567.4|7575.2|7565.2|0
1697656500000|2023-10-18 19:15:00|7576.7|7566.7|7578.2|7568.2|7579.4|7569.4|7575.9|7565.9|0
1697656800000|2023-10-18 19:20:00|7577.9|7567.9|7581.7|7571.7|7581.7|7571.7|7577.7|7567.7|0
1697657100000|2023-10-18 19:25:00|7581.4|7571.4|7578.7|7568.7|7581.7|7571.7|7576.7|7566.7|0
1697657400000|2023-10-18 19:30:00|7578.9|7568.9|7581.2|7571.2|7582.4|7572.4|7578.4|7568.4|0
1697657700000|2023-10-18 19:35:00|7580.9|7570.9|7578.4|7568.4|7581.4|7571.4|7578.4|7568.4|0
1697658000000|2023-10-18 19:40:00|7578.2|7568.2|7575.2|7565.2|7578.7|7568.7|7575.2|7565.2|0
1697658300000|2023-10-18 19:45:00|7575.4|7565.4|7572.4|7562.4|7575.4|7565.4|7569.9|7559.9|0
1697658600000|2023-10-18 19:50:00|7572.2|7562.2|7581.2|7571.2|7581.7|7571.7|7572.2|7562.2|0
1697658900000|2023-10-18 19:55:00|7580.9|7570.9|7577.9|7567.9|7583.9|7573.9|7577.7|7567.7|0
1697659200000|2023-10-18 20:00:00|7578.3|7568.3|7583|7573|7587.1|7577.1|7578.3|7568.3|0
1697659500000|2023-10-18 20:05:00|7582.8|7572.8|7582.3|7572.3|7584.5|7574.5|7580.9|7570.9|0
1697659800000|2023-10-18 20:10:00|7582.5|7572.5|7583.4|7573.4|7583.9|7573.9|7581.9|7571.9|0
1697660100000|2023-10-18 20:15:00|7583.3|7573.3|7583.2|7573.2|7583.7|7573.7|7582.4|7572.4|0
1697660400000|2023-10-18 20:20:00|7583.3|7573.3|7583.5|7573.5|7584|7574|7583.1|7573.1|0
1697660700000|2023-10-18 20:25:00|7583.4|7573.4|7583.7|7573.7|7584.4|7574.4|7583.1|7573.1|0
1697661000000|2023-10-18 20:30:00|7583.8|7573.8|7584.5|7574.5|7584.6|7574.6|7583.7|7573.7|0
1697661300000|2023-10-18 20:35:00|7584.4|7574.4|7583.3|7573.3|7584.6|7574.6|7583|7573|0
1697661600000|2023-10-18 20:40:00|7583.2|7573.2|7583.2|7573.2|7583.7|7573.7|7582.8|7572.8|0
1697661900000|2023-10-18 20:45:00|7583.3|7573.3|7584|7574|7584|7574|7583.1|7573.1|0
1697662200000|2023-10-18 20:50:00|7583.9|7573.9|7583.3|7573.3|7584.8|7574.8|7583.1|7573.1|0
1697662500000|2023-10-18 20:55:00|7583.2|7573.2|7582.6|7572.6|7583.5|7573.5|7582.4|7572.4|0
1697662800000|2023-10-18 21:00:00|7582.7|7572.7|7583.1|7573.1|7583.3|7573.3|7582.7|7572.7|0
1697663100000|2023-10-18 21:05:00|7583.3|7573.3|7584|7574|7584.2|7574.2|7583.3|7573.3|0
1697663400000|2023-10-18 21:10:00|7583.9|7573.9|7584.1|7574.1|7584.1|7574.1|7583.6|7573.6|0
1697663700000|2023-10-18 21:15:00|7584.2|7574.2|7584.7|7574.7|7584.7|7574.7|7584.1|7574.1|0
1697664000000|2023-10-18 21:20:00|7584.8|7574.8|7584.9|7574.9|7585|7575|7584.8|7574.8|0
1697664300000|2023-10-18 21:25:00|7585|7575|7584.9|7574.9|7585|7575|7584.9|7574.9|0
1697664600000|2023-10-18 21:30:00|7584.8|7574.8|7584.7|7574.7|7584.8|7574.8|7584.3|7574.3|0
1697664900000|2023-10-18 21:35:00|7584.6|7574.6|7583.8|7573.8|7584.6|7574.6|7583.3|7573.3|0
1697665200000|2023-10-18 21:40:00|7583.9|7573.9|7584|7574|7584.2|7574.2|7583.6|7573.6|0
1697665500000|2023-10-18 21:45:00|7583.9|7573.9|7583.9|7573.9|7584|7574|7583.5|7573.5|0
1697665800000|2023-10-18 21:50:00|7583.8|7573.8|7583.9|7573.9|7584|7574|7583.7|7573.7|0
1697666100000|2023-10-18 21:55:00|7584|7574|7583.5|7573.5|7584|7574|7583.5|7573.5|0
1697666400000|2023-10-18 22:00:00|7582.1|7572.1|7579.5|7569.5|7583.1|7573.1|7579.5|7569.5|0
1697666700000|2023-10-18 22:05:00|7579.4|7569.4|7580.4|7570.4|7580.7|7570.7|7579.4|7569.4|0
1697667000000|2023-10-18 22:10:00|7580.5|7570.5|7581|7571|7581.2|7571.2|7579.7|7569.7|0
1697667300000|2023-10-18 22:15:00|7580.9|7570.9|7578|7568|7580.9|7570.9|7577.9|7567.9|0
1697667600000|2023-10-18 22:20:00|7578.1|7568.1|7579|7569|7579.4|7569.4|7577.8|7567.8|0
1697667900000|2023-10-18 22:25:00|7579.1|7569.1|7581|7571|7581|7571|7579|7569|0
1697668200000|2023-10-18 22:30:00|7581.1|7571.1|7582.1|7572.1|7583.4|7573.4|7581.1|7571.1|0
1697668500000|2023-10-18 22:35:00|7582|7572|7581.5|7571.5|7582.2|7572.2|7581.1|7571.1|0
1697668800000|2023-10-18 22:40:00|7581.6|7571.6|7581.6|7571.6|7582.1|7572.1|7581.2|7571.2|0
1697669100000|2023-10-18 22:45:00|7581.7|7571.7|7581.2|7571.2|7582.1|7572.1|7580.8|7570.8|0
1697669400000|2023-10-18 22:50:00|7581.1|7571.1|7579.2|7569.2|7581.7|7571.7|7579|7569|0
1697669700000|2023-10-18 22:55:00|7579.3|7569.3|7577.4|7567.4|7579.5|7569.5|7577|7567|0
1697670000000|2023-10-18 23:00:00|7577.3|7567.3|7577.9|7567.9|7578.7|7568.7|7577.2|7567.2|0
1697670300000|2023-10-18 23:05:00|7577.8|7567.8|7577|7567|7577.8|7567.8|7577|7567|0
1697670600000|2023-10-18 23:10:00|7576.9|7566.9|7576.7|7566.7|7577.3|7567.3|7575.7|7565.7|0
1697670900000|2023-10-18 23:15:00|7576.6|7566.6|7577.5|7567.5|7578.5|7568.5|7576.6|7566.6|0
1697671200000|2023-10-18 23:20:00|7577.6|7567.6|7577.9|7567.9|7578.5|7568.5|7577.2|7567.2|0
1697671500000|2023-10-18 23:25:00|7577.8|7567.8|7578.2|7568.2|7578.2|7568.2|7577.7|7567.7|0
1697671800000|2023-10-18 23:30:00|7578|7568|7579.5|7569.5|7579.5|7569.5|7578|7568|0
1697672100000|2023-10-18 23:35:00|7579.3|7569.3|7577.8|7567.8|7579.5|7569.5|7577.6|7567.6|0
1697672400000|2023-10-18 23:40:00|7577.7|7567.7|7577.1|7567.1|7577.8|7567.8|7576.9|7566.9|0
1697672700000|2023-10-18 23:45:00|7577.2|7567.2|7577.9|7567.9|7578|7568|7576.5|7566.5|0
1697673000000|2023-10-18 23:50:00|7577.8|7567.8|7578.5|7568.5|7578.5|7568.5|7577.4|7567.4|0
1697673300000|2023-10-18 23:55:00|7578.6|7568.6|7579.6|7569.6|7579.8|7569.8|7578.6|7568.6|0
1697673600000|2023-10-19 00:00:00|7579.8|7569.8|7580.7|7570.7|7581.4|7571.4|7578.2|7568.2|0
1697673900000|2023-10-19 00:05:00|7581.2|7571.2|7584.9|7574.9|7585.9|7575.9|7581.2|7571.2|0
1697674200000|2023-10-19 00:10:00|7585.9|7575.9|7582.9|7572.9|7586.7|7576.7|7581.4|7571.4|0
1697674500000|2023-10-19 00:15:00|7582.7|7572.7|7581.9|7571.9|7583.7|7573.7|7578.7|7568.7|0
1697674800000|2023-10-19 00:20:00|7581.4|7571.4|7576.4|7566.4|7581.4|7571.4|7576.4|7566.4|0
1697675100000|2023-10-19 00:25:00|7576.2|7566.2|7579.9|7569.9|7580.2|7570.2|7575.4|7565.4|0
1697675400000|2023-10-19 00:30:00|7580.2|7570.2|7577.9|7567.9|7580.2|7570.2|7577.2|7567.2|0
1697675700000|2023-10-19 00:35:00|7577.2|7567.2|7579.4|7569.4|7579.4|7569.4|7575.9|7565.9|0
1697676000000|2023-10-19 00:40:00|7579.9|7569.9|7581.2|7571.2|7582.9|7572.9|7579.9|7569.9|0
1697676300000|2023-10-19 00:45:00|7581.4|7571.4|7583.7|7573.7|7583.9|7573.9|7580.9|7570.9|0
1697676600000|2023-10-19 00:50:00|7583.2|7573.2|7586.2|7576.2|7586.9|7576.9|7583.2|7573.2|0
1697676900000|2023-10-19 00:55:00|7585.7|7575.7|7585.9|7575.9|7586.4|7576.4|7585.4|7575.4|0
1697677200000|2023-10-19 01:00:00|7586.2|7576.2|7588.7|7578.7|7588.7|7578.7|7585.7|7575.7|0
1697677500000|2023-10-19 01:05:00|7588.4|7578.4|7588.4|7578.4|7589.9|7579.9|7586.9|7576.9|0
1697677800000|2023-10-19 01:10:00|7588.7|7578.7|7590.4|7580.4|7592.7|7582.7|7587.9|7577.9|0
1697678100000|2023-10-19 01:15:00|7590.7|7580.7|7588.9|7578.9|7590.7|7580.7|7587.9|7577.9|0
1697678400000|2023-10-19 01:20:00|7589.9|7579.9|7585.4|7575.4|7590.9|7580.9|7585.4|7575.4|0
1697678700000|2023-10-19 01:25:00|7585.7|7575.7|7587.4|7577.4|7587.4|7577.4|7584.4|7574.4|0
1697679000000|2023-10-19 01:30:00|7587.7|7577.7|7587.2|7577.2|7587.7|7577.7|7585.4|7575.4|0
1697679300000|2023-10-19 01:35:00|7587.4|7577.4|7581.7|7571.7|7587.4|7577.4|7581.7|7571.7|0
1697679600000|2023-10-19 01:40:00|7581.4|7571.4|7580.2|7570.2|7581.7|7571.7|7578.7|7568.7|0
1697679900000|2023-10-19 01:45:00|7580.4|7570.4|7577.4|7567.4|7581.7|7571.7|7576.9|7566.9|0
1697680200000|2023-10-19 01:50:00|7577.2|7567.2|7576.7|7566.7|7579.4|7569.4|7576.7|7566.7|0
1697680500000|2023-10-19 01:55:00|7576.9|7566.9|7577.2|7567.2|7578.7|7568.7|7576.9|7566.9|0
1697680800000|2023-10-19 02:00:00|7577.4|7567.4|7576.7|7566.7|7578.7|7568.7|7576.7|7566.7|0
1697681100000|2023-10-19 02:05:00|7576.9|7566.9|7577.4|7567.4|7578.2|7568.2|7575.4|7565.4|0
1697681400000|2023-10-19 02:10:00|7576.9|7566.9|7575.4|7565.4|7577.7|7567.7|7575.4|7565.4|0
1697681700000|2023-10-19 02:15:00|7575.7|7565.7|7573.4|7563.4|7575.7|7565.7|7573.2|7563.2|0
1697682000000|2023-10-19 02:20:00|7573.9|7563.9|7574.2|7564.2|7575.2|7565.2|7571.9|7561.9|0
1697682300000|2023-10-19 02:25:00|7573.9|7563.9|7573.9|7563.9|7574.4|7564.4|7573.9|7563.9|0
1697682600000|2023-10-19 02:30:00|7573.4|7563.4|7570.9|7560.9|7573.7|7563.7|7570.9|7560.9|0
1697682900000|2023-10-19 02:35:00|7571.4|7561.4|7570.4|7560.4|7571.7|7561.7|7569.9|7559.9|0
1697683200000|2023-10-19 02:40:00|7568.9|7558.9|7568.4|7558.4|7568.9|7558.9|7568.4|7558.4|0
1697683500000|2023-10-19 02:45:00|7568.7|7558.7|7568.7|7558.7|7568.9|7558.9|7568.2|7558.2|0
1697683800000|2023-10-19 02:50:00|7568.4|7558.4|7568.4|7558.4|7569.4|7559.4|7567.7|7557.7|0
1697684100000|2023-10-19 02:55:00|7568.2|7558.2|7566.2|7556.2|7568.2|7558.2|7565.4|7555.4|0
1697684400000|2023-10-19 03:00:00|7566.4|7556.4|7565.4|7555.4|7567.4|7557.4|7565.4|7555.4|0
1697684700000|2023-10-19 03:05:00|7565.7|7555.7|7565.4|7555.4|7566.7|7556.7|7565.2|7555.2|0
1697685000000|2023-10-19 03:10:00|7565.7|7555.7|7565.4|7555.4|7566.2|7556.2|7564.4|7554.4|0
1697685300000|2023-10-19 03:15:00|7565.2|7555.2|7565.2|7555.2|7565.9|7555.9|7564.2|7554.2|0
1697685600000|2023-10-19 03:20:00|7564.7|7554.7|7559.9|7549.9|7564.9|7554.9|7559.9|7549.9|0
1697685900000|2023-10-19 03:25:00|7560.2|7550.2|7559.4|7549.4|7561.2|7551.2|7556.7|7546.7|0
1697686200000|2023-10-19 03:30:00|7559.7|7549.7|7559.4|7549.4|7560.4|7550.4|7558.4|7548.4|0
1697686500000|2023-10-19 03:35:00|7559.7|7549.7|7561.2|7551.2|7561.9|7551.9|7559.7|7549.7|0
1697686800000|2023-10-19 03:40:00|7561.7|7551.7|7560.9|7550.9|7561.7|7551.7|7559.4|7549.4|0
1697687100000|2023-10-19 03:45:00|7561.2|7551.2|7560.4|7550.4|7561.9|7551.9|7560.4|7550.4|0
1697687400000|2023-10-19 03:50:00|7560.7|7550.7|7562.2|7552.2|7562.2|7552.2|7559.9|7549.9|0
1697687700000|2023-10-19 03:55:00|7561.9|7551.9|7561.9|7551.9|7562.4|7552.4|7561.4|7551.4|0
1697688000000|2023-10-19 04:00:00|7561.7|7551.7|7562.9|7552.9|7563.4|7553.4|7561.7|7551.7|0
1697688300000|2023-10-19 04:05:00|7562.7|7552.7|7562.4|7552.4|7564.2|7554.2|7562.4|7552.4|0
1697688600000|2023-10-19 04:10:00|7562.9|7552.9|7564.4|7554.4|7564.4|7554.4|7562.4|7552.4|0
1697688900000|2023-10-19 04:15:00|7564.2|7554.2|7563.4|7553.4|7564.4|7554.4|7563.2|7553.2|0
1697689200000|2023-10-19 04:20:00|7563.7|7553.7|7565.7|7555.7|7565.7|7555.7|7563.4|7553.4|0
1697689500000|2023-10-19 04:25:00|7565.4|7555.4|7566.7|7556.7|7566.7|7556.7|7564.9|7554.9|0
1697689800000|2023-10-19 04:30:00|7566.4|7556.4|7565.2|7555.2|7568.4|7558.4|7564.9|7554.9|0
1697690100000|2023-10-19 04:35:00|7565.4|7555.4|7565.9|7555.9|7566.9|7556.9|7565.2|7555.2|0
1697690400000|2023-10-19 04:40:00|7566.2|7556.2|7566.2|7556.2|7566.4|7556.4|7564.9|7554.9|0
1697690700000|2023-10-19 04:45:00|7566.4|7556.4|7565.7|7555.7|7566.4|7556.4|7565.2|7555.2|0
1697691000000|2023-10-19 04:50:00|7565.2|7555.2|7565.4|7555.4|7565.9|7555.9|7563.9|7553.9|0
1697691300000|2023-10-19 04:55:00|7565.7|7555.7|7565.9|7555.9|7567.4|7557.4|7565.4|7555.4|0
1697691600000|2023-10-19 05:00:00|7566.4|7556.4|7565.7|7555.7|7566.9|7556.9|7565.2|7555.2|0
1697691900000|2023-10-19 05:05:00|7565.9|7555.9|7567.2|7557.2|7568.7|7558.7|7565.9|7555.9|0
1697692200000|2023-10-19 05:10:00|7567.4|7557.4|7569.7|7559.7|7569.9|7559.9|7566.7|7556.7|0
1697692500000|2023-10-19 05:15:00|7569.9|7559.9|7567.7|7557.7|7569.9|7559.9|7567.4|7557.4|0
1697692800000|2023-10-19 05:20:00|7567.4|7557.4|7565.9|7555.9|7568.2|7558.2|7563.7|7553.7|0
1697693100000|2023-10-19 05:25:00|7566.4|7556.4|7565.4|7555.4|7567.4|7557.4|7565.4|7555.4|0
1697693400000|2023-10-19 05:30:00|7566.4|7556.4|7566.4|7556.4|7568.7|7558.7|7565.9|7555.9|0
1697693700000|2023-10-19 05:35:00|7566.2|7556.2|7565.4|7555.4|7566.4|7556.4|7564.4|7554.4|0
1697694000000|2023-10-19 05:40:00|7565.7|7555.7|7563.2|7553.2|7566.2|7556.2|7562.9|7552.9|0
1697694300000|2023-10-19 05:45:00|7563.7|7553.7|7560.4|7550.4|7563.7|7553.7|7559.7|7549.7|0
1697694600000|2023-10-19 05:50:00|7560.2|7550.2|7557.7|7547.7|7560.9|7550.9|7556.9|7546.9|0
1697694900000|2023-10-19 05:55:00|7557.4|7547.4|7556.9|7546.9|7558.7|7548.7|7556.2|7546.2|0
1697695200000|2023-10-19 06:00:00|7558.2|7548.2|7558.4|7548.4|7559.7|7549.7|7555.4|7545.4|0
1697695500000|2023-10-19 06:05:00|7557.7|7547.7|7554.4|7544.4|7557.7|7547.7|7551.9|7541.9|0
1697695800000|2023-10-19 06:10:00|7554.7|7544.7|7555.9|7545.9|7556.4|7546.4|7553.2|7543.2|0
1697696100000|2023-10-19 06:15:00|7556.4|7546.4|7562.9|7552.9|7564.4|7554.4|7555.4|7545.4|0
1697696400000|2023-10-19 06:20:00|7563.7|7553.7|7559.9|7549.9|7564.4|7554.4|7558.4|7548.4|0
1697696700000|2023-10-19 06:25:00|7559.4|7549.4|7555.4|7545.4|7559.7|7549.7|7553.2|7543.2|0
1697697000000|2023-10-19 06:30:00|7555.9|7545.9|7550.7|7540.7|7556.9|7546.9|7550.7|7540.7|0
1697697300000|2023-10-19 06:35:00|7550.9|7540.9|7551.4|7541.4|7551.7|7541.7|7545.9|7535.9|0
1697697600000|2023-10-19 06:40:00|7551.9|7541.9|7549.7|7539.7|7551.9|7541.9|7546.9|7536.9|0
1697697900000|2023-10-19 06:45:00|7549.2|7539.2|7548.4|7538.4|7549.7|7539.7|7545.4|7535.4|0
1697698200000|2023-10-19 06:50:00|7548.2|7538.2|7547.4|7537.4|7549.4|7539.4|7541.9|7531.9|0
1697698500000|2023-10-19 06:55:00|7548.4|7538.4|7548.9|7538.9|7554.2|7544.2|7548.4|7538.4|0
1697698800000|2023-10-19 07:00:00|7549.2|7539.2|7536.9|7526.9|7549.4|7539.4|7532.9|7522.9|0
1697699100000|2023-10-19 07:05:00|7537.4|7527.4|7521.4|7511.4|7537.4|7527.4|7517.9|7507.9|0
1697699400000|2023-10-19 07:10:00|7523.2|7513.2|7513.9|7503.9|7524.7|7514.7|7512.2|7502.2|0
1697699700000|2023-10-19 07:15:00|7513.4|7503.4|7530.9|7520.9|7535.2|7525.2|7508.7|7498.7|0
1697700000000|2023-10-19 07:20:00|7531.9|7521.9|7525.7|7515.7|7538.7|7528.7|7524.4|7514.4|0
1697700300000|2023-10-19 07:25:00|7526.7|7516.7|7515.2|7505.2|7529.4|7519.4|7510.7|7500.7|0
1697700600000|2023-10-19 07:30:00|7515.4|7505.4|7513.2|7503.2|7522.9|7512.9|7512.4|7502.4|0
1697700900000|2023-10-19 07:35:00|7513.7|7503.7|7507.7|7497.7|7516.4|7506.4|7502.7|7492.7|0
1697701200000|2023-10-19 07:40:00|7507.4|7497.4|7508.4|7498.4|7517.9|7507.9|7506.4|7496.4|0
1697701500000|2023-10-19 07:45:00|7508.7|7498.7|7493.7|7483.7|7510.7|7500.7|7493.4|7483.4|0
1697701800000|2023-10-19 07:50:00|7493.4|7483.4|7513.6|7503.6|7513.6|7503.6|7488.7|7478.7|0
1697702100000|2023-10-19 07:55:00|7513.3|7503.3|7506.6|7496.6|7515.1|7505.1|7503.6|7493.6|0
1697702400000|2023-10-19 08:00:00|7506.3|7496.3|7512.3|7502.3|7515.8|7505.8|7504.6|7494.6|0
1697702700000|2023-10-19 08:05:00|7512.8|7502.8|7506.3|7496.3|7518.8|7508.8|7506.1|7496.1|0
1697703000000|2023-10-19 08:10:00|7506.1|7496.1|7502.8|7492.8|7508.3|7498.3|7501.6|7491.6|0
1697703300000|2023-10-19 08:15:00|7502.3|7492.3|7513.1|7503.1|7515.3|7505.3|7501.1|7491.1|0
1697703600000|2023-10-19 08:20:00|7513.6|7503.6|7511.1|7501.1|7515.1|7505.1|7505.6|7495.6|0
1697703900000|2023-10-19 08:25:00|7510.8|7500.8|7513.6|7503.6|7519.3|7509.3|7510.1|7500.1|0
1697704200000|2023-10-19 08:30:00|7513.3|7503.3|7509.6|7499.6|7515.1|7505.1|7505.3|7495.3|0
1697704500000|2023-10-19 08:35:00|7510.6|7500.6|7500.1|7490.1|7512.1|7502.1|7499.8|7489.8|0
1697704800000|2023-10-19 08:40:00|7500.6|7490.6|7509.3|7499.3|7511.1|7501.1|7500.6|7490.6|0
1697705100000|2023-10-19 08:45:00|7509.1|7499.1|7502.1|7492.1|7510.3|7500.3|7501.6|7491.6|0
1697705400000|2023-10-19 08:50:00|7503.6|7493.6|7508.1|7498.1|7508.3|7498.3|7496.8|7486.8|0
1697705700000|2023-10-19 08:55:00|7507.6|7497.6|7504.3|7494.3|7509.3|7499.3|7503.6|7493.6|0
1697706000000|2023-10-19 09:00:00|7504.1|7494.1|7513.3|7503.3|7513.6|7503.6|7501.8|7491.8|0
1697706300000|2023-10-19 09:05:00|7513.6|7503.6|7520.1|7510.1|7521.8|7511.8|7509.3|7499.3|0
1697706600000|2023-10-19 09:10:00|7520.3|7510.3|7516.3|7506.3|7524.8|7514.8|7516.3|7506.3|0
1697706900000|2023-10-19 09:15:00|7516.6|7506.6|7517.3|7507.3|7519.6|7509.6|7512.6|7502.6|0
1697707200000|2023-10-19 09:20:00|7517.1|7507.1|7523.1|7513.1|7524.6|7514.6|7515.6|7505.6|0
1697707500000|2023-10-19 09:25:00|7523.6|7513.6|7523.8|7513.8|7527.1|7517.1|7520.6|7510.6|0
1697707800000|2023-10-19 09:30:00|7523.6|7513.6|7529.3|7519.3|7531.8|7521.8|7522.6|7512.6|0
1697708100000|2023-10-19 09:35:00|7529.6|7519.6|7533.1|7523.1|7534.8|7524.8|7529.1|7519.1|0
1697708400000|2023-10-19 09:40:00|7533.6|7523.6|7532.3|7522.3|7537.1|7527.1|7531.8|7521.8|0
1697708700000|2023-10-19 09:45:00|7532.6|7522.6|7534.8|7524.8|7539.3|7529.3|7532.1|7522.1|0
1697709000000|2023-10-19 09:50:00|7535.1|7525.1|7538.6|7528.6|7539.8|7529.8|7534.6|7524.6|0
1697709300000|2023-10-19 09:55:00|7538.3|7528.3|7538.8|7528.8|7541.1|7531.1|7534.8|7524.8|0
1697709600000|2023-10-19 10:00:00|7539.6|7529.6|7537.3|7527.3|7541.8|7531.8|7535.1|7525.1|0
1697709900000|2023-10-19 10:05:00|7536.8|7526.8|7534.8|7524.8|7538.3|7528.3|7533.3|7523.3|0
1697710200000|2023-10-19 10:10:00|7534.6|7524.6|7537.6|7527.6|7537.6|7527.6|7529.1|7519.1|0
1697710500000|2023-10-19 10:15:00|7538.1|7528.1|7537.1|7527.1|7540.8|7530.8|7534.8|7524.8|0
1697710800000|2023-10-19 10:20:00|7536.3|7526.3|7538.3|7528.3|7540.8|7530.8|7535.1|7525.1|0
1697711100000|2023-10-19 10:25:00|7538.6|7528.6|7540.8|7530.8|7541.1|7531.1|7535.6|7525.6|0
1697711400000|2023-10-19 10:30:00|7540.6|7530.6|7541.8|7531.8|7543.1|7533.1|7538.8|7528.8|0
1697711700000|2023-10-19 10:35:00|7542.1|7532.1|7541.6|7531.6|7543.6|7533.6|7537.8|7527.8|0
1697712000000|2023-10-19 10:40:00|7541.8|7531.8|7544.1|7534.1|7545.3|7535.3|7541.1|7531.1|0
1697712300000|2023-10-19 10:45:00|7544.3|7534.3|7542.6|7532.6|7545.6|7535.6|7541.1|7531.1|0
1697712600000|2023-10-19 10:50:00|7543.1|7533.1|7539.3|7529.3|7543.8|7533.8|7538.1|7528.1|0
1697712900000|2023-10-19 10:55:00|7539.6|7529.6|7541.3|7531.3|7541.8|7531.8|7535.8|7525.8|0
1697713200000|2023-10-19 11:00:00|7541.8|7531.8|7536.6|7526.6|7543.3|7533.3|7536.3|7526.3|0
1697713500000|2023-10-19 11:05:00|7536.8|7526.8|7530.1|7520.1|7536.8|7526.8|7527.3|7517.3|0
1697713800000|2023-10-19 11:10:00|7530.8|7520.8|7530.1|7520.1|7534.1|7524.1|7528.3|7518.3|0
1697714100000|2023-10-19 11:15:00|7530.3|7520.3|7531.3|7521.3|7533.1|7523.1|7529.8|7519.8|0
1697714400000|2023-10-19 11:20:00|7531.6|7521.6|7525.6|7515.6|7531.6|7521.6|7525.3|7515.3|0
1697714700000|2023-10-19 11:25:00|7525.3|7515.3|7531.1|7521.1|7531.3|7521.3|7525.3|7515.3|0
1697715000000|2023-10-19 11:30:00|7531.3|7521.3|7526.8|7516.8|7531.6|7521.6|7524.6|7514.6|0
1697715300000|2023-10-19 11:35:00|7527.1|7517.1|7527.6|7517.6|7528.8|7518.8|7524.8|7514.8|0
1697715600000|2023-10-19 11:40:00|7527|7517|7524|7514|7530|7520|7524|7514|0
1697715900000|2023-10-19 11:45:00|7524.3|7514.3|7522.8|7512.8|7526.3|7516.3|7522|7512|0
1697716200000|2023-10-19 11:50:00|7523.3|7513.3|7517.3|7507.3|7523.8|7513.8|7516.8|7506.8|0
1697716500000|2023-10-19 11:55:00|7517|7507|7522.3|7512.3|7523.8|7513.8|7516.8|7506.8|0
1697716800000|2023-10-19 12:00:00|7522.5|7512.5|7521.5|7511.5|7523.8|7513.8|7519.3|7509.3|0
1697717100000|2023-10-19 12:05:00|7521.8|7511.8|7516.5|7506.5|7522.5|7512.5|7516.5|7506.5|0
1697717400000|2023-10-19 12:10:00|7516.8|7506.8|7522.8|7512.8|7523|7513|7516.5|7506.5|0
1697717700000|2023-10-19 12:15:00|7522.5|7512.5|7521.5|7511.5|7522.8|7512.8|7516.8|7506.8|0
1697718000000|2023-10-19 12:20:00|7521.8|7511.8|7521|7511|7523.5|7513.5|7518.3|7508.3|0
1697718300000|2023-10-19 12:25:00|7520.8|7510.8|7518|7508|7522.5|7512.5|7517.8|7507.8|0
1697718600000|2023-10-19 12:30:00|7518.5|7508.5|7517|7507|7520.3|7510.3|7514.5|7504.5|0
1697718900000|2023-10-19 12:35:00|7516.8|7506.8|7520|7510|7522|7512|7511|7501|0
1697719200000|2023-10-19 12:40:00|7520.3|7510.3|7517|7507|7523.3|7513.3|7511.8|7501.8|0
1697719500000|2023-10-19 12:45:00|7517.3|7507.3|7516|7506|7520.8|7510.8|7515.5|7505.5|0
1697719800000|2023-10-19 12:50:00|7515.8|7505.8|7518.5|7508.5|7518.5|7508.5|7510.5|7500.5|0
1697720100000|2023-10-19 12:55:00|7518.8|7508.8|7515.8|7505.8|7518.8|7508.8|7513|7503|0
1697720400000|2023-10-19 13:00:00|7516.5|7506.5|7520.8|7510.8|7521.3|7511.3|7514|7504|0
1697720700000|2023-10-19 13:05:00|7521|7511|7515.3|7505.3|7521|7511|7512.8|7502.8|0
1697721000000|2023-10-19 13:10:00|7515.8|7505.8|7516|7506|7517.3|7507.3|7512.8|7502.8|0
1697721300000|2023-10-19 13:15:00|7516.3|7506.3|7522.8|7512.8|7523.3|7513.3|7516.3|7506.3|0
1697721600000|2023-10-19 13:20:00|7522.5|7512.5|7520|7510|7523.3|7513.3|7518.5|7508.5|0
1697721900000|2023-10-19 13:25:00|7520.3|7510.3|7516.8|7506.8|7520.3|7510.3|7514|7504|0
1697722200000|2023-10-19 13:30:00|7515.3|7505.3|7513|7503|7517.5|7507.5|7507|7497|0
1697722500000|2023-10-19 13:35:00|7512.5|7502.5|7515.5|7505.5|7515.8|7505.8|7507.8|7497.8|0
1697722800000|2023-10-19 13:40:00|7516|7506|7514.5|7504.5|7519.3|7509.3|7512.8|7502.8|0
1697723100000|2023-10-19 13:45:00|7514.3|7504.3|7519.8|7509.8|7521.8|7511.8|7511.8|7501.8|0
1697723400000|2023-10-19 13:50:00|7519.5|7509.5|7514.5|7504.5|7520.8|7510.8|7513.3|7503.3|0
1697723700000|2023-10-19 13:55:00|7515|7505|7519.5|7509.5|7520|7510|7514.5|7504.5|0
1697724000000|2023-10-19 14:00:00|7519|7509|7513.5|7503.5|7520.3|7510.3|7511|7501|0
1697724300000|2023-10-19 14:05:00|7513.8|7503.8|7510.3|7500.3|7514|7504|7506.5|7496.5|0
1697724600000|2023-10-19 14:10:00|7511.3|7501.3|7514.6|7504.6|7515.1|7505.1|7509.1|7499.1|0
1697724900000|2023-10-19 14:15:00|7515.1|7505.1|7507.1|7497.1|7516.6|7506.6|7506.8|7496.8|0
1697725200000|2023-10-19 14:20:00|7506.8|7496.8|7504.6|7494.6|7510.1|7500.1|7502.6|7492.6|0
1697725500000|2023-10-19 14:25:00|7505.1|7495.1|7501.1|7491.1|7505.3|7495.3|7500.6|7490.6|0
1697725800000|2023-10-19 14:30:00|7499.1|7489.1|7502.1|7492.1|7502.1|7492.1|7496.3|7486.3|0
1697726100000|2023-10-19 14:35:00|7502.3|7492.3|7498.1|7488.1|7505.1|7495.1|7497.8|7487.8|0
1697726400000|2023-10-19 14:40:00|7497.3|7487.3|7498.6|7488.6|7505.1|7495.1|7497.1|7487.1|0
1697726700000|2023-10-19 14:45:00|7498.1|7488.1|7501.1|7491.1|7502.1|7492.1|7497.6|7487.6|0
1697727000000|2023-10-19 14:50:00|7500.6|7490.6|7502.8|7492.8|7505.6|7495.6|7500.6|7490.6|0
1697727300000|2023-10-19 14:55:00|7502.6|7492.6|7498.3|7488.3|7503.6|7493.6|7498.3|7488.3|0
1697727600000|2023-10-19 15:00:00|7498.6|7488.6|7503.8|7493.8|7504.6|7494.6|7497.6|7487.6|0
1697727900000|2023-10-19 15:05:00|7504.1|7494.1|7507.3|7497.3|7512.6|7502.6|7499.6|7489.6|0
1697728200000|2023-10-19 15:10:00|7507.6|7497.6|7512.6|7502.6|7513.6|7503.6|7506.1|7496.1|0
1697728500000|2023-10-19 15:15:00|7511.8|7501.8|7513.1|7503.1|7514.6|7504.6|7509.3|7499.3|0
1697728800000|2023-10-19 15:20:00|7512.8|7502.8|7512.1|7502.1|7513.3|7503.3|7503.8|7493.8|0
1697729100000|2023-10-19 15:25:00|7512.6|7502.6|7512.6|7502.6|7517.1|7507.1|7512.1|7502.1|0
1697729400000|2023-10-19 15:30:00|7511.6|7501.6|7507.1|7497.1|7514.1|7504.1|7502.6|7492.6|0
1697729700000|2023-10-19 15:35:00|7506.6|7496.6|7511.1|7501.1|7512.1|7502.1|7502.8|7492.8|0
1697730000000|2023-10-19 15:40:00|7511.3|7501.3|7517.3|7507.3|7518.3|7508.3|7511.1|7501.1|0
1697730300000|2023-10-19 15:45:00|7517.6|7507.6|7514.1|7504.1|7519.6|7509.6|7513.1|7503.1|0
1697730600000|2023-10-19 15:50:00|7513.3|7503.3|7508.1|7498.1|7513.6|7503.6|7506.3|7496.3|0
1697730900000|2023-10-19 15:55:00|7507.8|7497.8|7505.3|7495.3|7508.6|7498.6|7504.6|7494.6|0
1697731200000|2023-10-19 16:00:00|7505.6|7495.6|7517.8|7507.8|7522.6|7512.6|7498.1|7488.1|0
1697731500000|2023-10-19 16:05:00|7517.6|7507.6|7510.1|7500.1|7519.8|7509.8|7509.8|7499.8|0
1697731800000|2023-10-19 16:10:00|7510.3|7500.3|7514.6|7504.6|7516.8|7506.8|7510.3|7500.3|0
1697732100000|2023-10-19 16:15:00|7514.1|7504.1|7522.6|7512.6|7524.8|7514.8|7513.1|7503.1|0
1697732400000|2023-10-19 16:20:00|7523.1|7513.1|7525.8|7515.8|7533.3|7523.3|7522.3|7512.3|0
1697732700000|2023-10-19 16:25:00|7526.1|7516.1|7507.3|7497.3|7526.8|7516.8|7505.6|7495.6|0
1697733000000|2023-10-19 16:30:00|7507.8|7497.8|7494.1|7484.1|7511.3|7501.3|7493.1|7483.1|0
1697733300000|2023-10-19 16:35:00|7494.3|7484.3|7495.8|7485.8|7496.3|7486.3|7489.6|7479.6|0
1697733600000|2023-10-19 16:40:00|7496.1|7486.1|7499.3|7489.3|7505.3|7495.3|7494.3|7484.3|0
1697733900000|2023-10-19 16:45:00|7498.8|7488.8|7510.8|7500.8|7511.3|7501.3|7498.8|7488.8|0
1697734200000|2023-10-19 16:50:00|7510.3|7500.3|7513.1|7503.1|7515.3|7505.3|7507.6|7497.6|0
1697734500000|2023-10-19 16:55:00|7512.6|7502.6|7516.6|7506.6|7517.8|7507.8|7510.6|7500.6|0
1697734800000|2023-10-19 17:00:00|7517.3|7507.3|7517.1|7507.1|7521.8|7511.8|7513.8|7503.8|0
1697735100000|2023-10-19 17:05:00|7517.6|7507.6|7524.3|7514.3|7526.6|7516.6|7516.8|7506.8|0
1697735400000|2023-10-19 17:10:00|7524.1|7514.1|7522.3|7512.3|7525.8|7515.8|7521.1|7511.1|0
1697735700000|2023-10-19 17:15:00|7522.6|7512.6|7523.6|7513.6|7526.1|7516.1|7519.3|7509.3|0
1697736000000|2023-10-19 17:20:00|7523.8|7513.8|7517.3|7507.3|7525.6|7515.6|7516.1|7506.1|0
1697736300000|2023-10-19 17:25:00|7517.1|7507.1|7517.6|7507.6|7518.1|7508.1|7514.1|7504.1|0
1697736600000|2023-10-19 17:30:00|7519.1|7509.1|7513.3|7503.3|7522.6|7512.6|7513.3|7503.3|0
1697736900000|2023-10-19 17:35:00|7513.8|7503.8|7505.3|7495.3|7514.6|7504.6|7502.8|7492.8|0
1697737200000|2023-10-19 17:40:00|7505.6|7495.6|7504.6|7494.6|7506.6|7496.6|7502.1|7492.1|0
1697737500000|2023-10-19 17:45:00|7503.6|7493.6|7500.6|7490.6|7506.8|7496.8|7500.6|7490.6|0
1697737800000|2023-10-19 17:50:00|7501.1|7491.1|7503.1|7493.1|7503.6|7493.6|7499.8|7489.8|0
1697738100000|2023-10-19 17:55:00|7502.8|7492.8|7504.1|7494.1|7508.6|7498.6|7502.1|7492.1|0
1697738400000|2023-10-19 18:00:00|7503.8|7493.8|7503.8|7493.8|7507.8|7497.8|7500.1|7490.1|0
1697738700000|2023-10-19 18:05:00|7504.6|7494.6|7499.6|7489.6|7505.1|7495.1|7499.6|7489.6|0
1697739000000|2023-10-19 18:10:00|7499.8|7489.8|7500.1|7490.1|7503.3|7493.3|7499.1|7489.1|0
1697739300000|2023-10-19 18:15:00|7499.8|7489.8|7497.1|7487.1|7500.6|7490.6|7496.6|7486.6|0
1697739600000|2023-10-19 18:20:00|7497.3|7487.3|7497.6|7487.6|7502.8|7492.8|7495.6|7485.6|0
1697739900000|2023-10-19 18:25:00|7497.1|7487.1|7499.3|7489.3|7500.3|7490.3|7496.8|7486.8|0
1697740200000|2023-10-19 18:30:00|7498.8|7488.8|7492.8|7482.8|7498.8|7488.8|7491.1|7481.1|0
1697740500000|2023-10-19 18:35:00|7493.1|7483.1|7492.3|7482.3|7494.6|7484.6|7491.1|7481.1|0
1697740800000|2023-10-19 18:40:00|7492.1|7482.1|7490.1|7480.1|7492.3|7482.3|7489.1|7479.1|0
1697741100000|2023-10-19 18:45:00|7489.8|7479.8|7489.3|7479.3|7491.6|7481.6|7487.3|7477.3|0
1697741400000|2023-10-19 18:50:00|7489.1|7479.1|7490.1|7480.1|7492.6|7482.6|7488.3|7478.3|0
1697741700000|2023-10-19 18:55:00|7489.8|7479.8|7492.6|7482.6|7495.6|7485.6|7488.6|7478.6|0
1697742000000|2023-10-19 19:00:00|7491.8|7481.8|7493.1|7483.1|7495.3|7485.3|7489.8|7479.8|0
1697742300000|2023-10-19 19:05:00|7492.8|7482.8|7490.1|7480.1|7494.3|7484.3|7489.8|7479.8|0
1697742600000|2023-10-19 19:10:00|7489.8|7479.8|7487.1|7477.1|7491.1|7481.1|7486.8|7476.8|0
1697742900000|2023-10-19 19:15:00|7486.8|7476.8|7486.1|7476.1|7488.3|7478.3|7483.3|7473.3|0
1697743200000|2023-10-19 19:20:00|7486.3|7476.3|7483.8|7473.8|7486.6|7476.6|7481.6|7471.6|0
1697743500000|2023-10-19 19:25:00|7483.6|7473.6|7485.8|7475.8|7486.1|7476.1|7482.6|7472.6|0
1697743800000|2023-10-19 19:30:00|7486.1|7476.1|7489.3|7479.3|7490.1|7480.1|7485.3|7475.3|0
1697744100000|2023-10-19 19:35:00|7489.1|7479.1|7483.3|7473.3|7489.3|7479.3|7483.3|7473.3|0
1697744400000|2023-10-19 19:40:00|7483.6|7473.6|7476.6|7466.6|7483.6|7473.6|7475.8|7465.8|0
1697744700000|2023-10-19 19:45:00|7476.8|7466.8|7485.6|7475.6|7485.6|7475.6|7473.8|7463.8|0
1697745000000|2023-10-19 19:50:00|7485.3|7475.3|7486.3|7476.3|7489.1|7479.1|7484.1|7474.1|0
1697745300000|2023-10-19 19:55:00|7486.1|7476.1|7488.9|7478.9|7490.1|7480.1|7484.1|7474.1|0
1697745600000|2023-10-19 20:00:00|7489.1|7479.1|7480.5|7470.5|7489.6|7479.6|7478.4|7468.4|0
1697745900000|2023-10-19 20:05:00|7480.6|7470.6|7483.1|7473.1|7484|7474|7480.3|7470.3|0
1697746200000|2023-10-19 20:10:00|7483.2|7473.2|7481.3|7471.3|7484.3|7474.3|7481.2|7471.2|0
1697746500000|2023-10-19 20:15:00|7481.2|7471.2|7485.8|7475.8|7486.1|7476.1|7481.2|7471.2|0
1697746800000|2023-10-19 20:20:00|7485.9|7475.9|7485.5|7475.5|7486.3|7476.3|7483.9|7473.9|0
1697747100000|2023-10-19 20:25:00|7485.6|7475.6|7485.4|7475.4|7486.2|7476.2|7484.7|7474.7|0
1697747400000|2023-10-19 20:30:00|7485.5|7475.5|7484.1|7474.1|7485.7|7475.7|7483.6|7473.6|0
1697747700000|2023-10-19 20:35:00|7484|7474|7483.4|7473.4|7484.5|7474.5|7483.4|7473.4|0
1697748000000|2023-10-19 20:40:00|7483.3|7473.3|7483|7473|7483.9|7473.9|7483|7473|0
1697748300000|2023-10-19 20:45:00|7483.1|7473.1|7484|7474|7484|7474|7482.7|7472.7|0
1697748600000|2023-10-19 20:50:00|7484.1|7474.1|7483.3|7473.3|7484.3|7474.3|7483.3|7473.3|0
1697748900000|2023-10-19 20:55:00|7483.5|7473.5|7483.9|7473.9|7484.4|7474.4|7483.1|7473.1|0
1697749200000|2023-10-19 21:00:00|7483.7|7473.7|7484|7474|7484.3|7474.3|7483.5|7473.5|0
1697749500000|2023-10-19 21:05:00|7483.9|7473.9|7480|7470|7484|7474|7480|7470|0
1697749800000|2023-10-19 21:10:00|7479.9|7469.9|7478.8|7468.8|7479.9|7469.9|7478|7468|0
1697750100000|2023-10-19 21:15:00|7478.7|7468.7|7479.1|7469.1|7479.4|7469.4|7478.7|7468.7|0
1697750400000|2023-10-19 21:20:00|7478.9|7468.9|7478.7|7468.7|7479.1|7469.1|7478.7|7468.7|0
1697750700000|2023-10-19 21:25:00|7478.6|7468.6|7478.9|7468.9|7478.9|7468.9|7478.5|7468.5|0
1697751000000|2023-10-19 21:30:00|7478.8|7468.8|7478.5|7468.5|7478.8|7468.8|7478.4|7468.4|0
1697751300000|2023-10-19 21:35:00|7478.3|7468.3|7478.6|7468.6|7479|7469|7478.3|7468.3|0
1697751600000|2023-10-19 21:40:00|7478.7|7468.7|7478.9|7468.9|7479.1|7469.1|7478.5|7468.5|0
1697751900000|2023-10-19 21:45:00|7479|7469|7478.6|7468.6|7479|7469|7478.6|7468.6|0
1697752200000|2023-10-19 21:50:00|7478.5|7468.5|7479|7469|7479|7469|7478.5|7468.5|0
1697752500000|2023-10-19 21:55:00|7479.1|7469.1|7478.8|7468.8|7479.3|7469.3|7478.8|7468.8|0
1697752800000|2023-10-19 22:00:00|7479.8|7469.8|7481.6|7471.6|7482.5|7472.5|7479.8|7469.8|0
1697753100000|2023-10-19 22:05:00|7481.5|7471.5|7479.4|7469.4|7481.5|7471.5|7475.8|7465.8|0
1697753400000|2023-10-19 22:10:00|7479.3|7469.3|7480.9|7470.9|7481.2|7471.2|7479.1|7469.1|0
1697753700000|2023-10-19 22:15:00|7481|7471|7480.8|7470.8|7481.2|7471.2|7478.6|7468.6|0
1697754000000|2023-10-19 22:20:00|7480.7|7470.7|7479.6|7469.6|7481.7|7471.7|7479.3|7469.3|0
1697754300000|2023-10-19 22:25:00|7479.5|7469.5|7478.6|7468.6|7480.6|7470.6|7478.6|7468.6|0
1697754600000|2023-10-19 22:30:00|7478.7|7468.7|7479.3|7469.3|7480.8|7470.8|7478.7|7468.7|0
1697754900000|2023-10-19 22:35:00|7479.4|7469.4|7480.5|7470.5|7480.9|7470.9|7479.4|7469.4|0
1697755200000|2023-10-19 22:40:00|7480.6|7470.6|7478.7|7468.7|7480.8|7470.8|7478.4|7468.4|0
1697755500000|2023-10-19 22:45:00|7478.9|7468.9|7480|7470|7481|7471|7478.4|7468.4|0
1697755800000|2023-10-19 22:50:00|7479.9|7469.9|7479.7|7469.7|7480.1|7470.1|7479.4|7469.4|0
1697756100000|2023-10-19 22:55:00|7479.8|7469.8|7479.4|7469.4|7480.3|7470.3|7479.4|7469.4|0
1697756400000|2023-10-19 23:00:00|7479.5|7469.5|7477.9|7467.9|7479.6|7469.6|7476.3|7466.3|0
1697756700000|2023-10-19 23:05:00|7478|7468|7478.4|7468.4|7479|7469|7477.7|7467.7|0
1697757000000|2023-10-19 23:10:00|7478.3|7468.3|7478.7|7468.7|7478.7|7468.7|7477.8|7467.8|0
1697757300000|2023-10-19 23:15:00|7478.8|7468.8|7478.8|7468.8|7479.2|7469.2|7478.1|7468.1|0
1697757600000|2023-10-19 23:20:00|7478.7|7468.7|7477.7|7467.7|7478.7|7468.7|7477|7467|0
1697757900000|2023-10-19 23:25:00|7477.8|7467.8|7479.8|7469.8|7479.8|7469.8|7477.8|7467.8|0
1697758200000|2023-10-19 23:30:00|7479.7|7469.7|7480.4|7470.4|7480.4|7470.4|7479.4|7469.4|0
1697758500000|2023-10-19 23:35:00|7480.3|7470.3|7479|7469|7480.6|7470.6|7479|7469|0
1697758800000|2023-10-19 23:40:00|7479.1|7469.1|7478.3|7468.3|7479.7|7469.7|7478.3|7468.3|0
1697759100000|2023-10-19 23:45:00|7477.3|7467.3|7477|7467|7477.3|7467.3|7476.1|7466.1|0
1697759400000|2023-10-19 23:50:00|7476.9|7466.9|7477|7467|7478.8|7468.8|7476.8|7466.8|0
1697759700000|2023-10-19 23:55:00|7476.9|7466.9|7478.5|7468.5|7478.7|7468.7|7476.4|7466.4|0
1697760000000|2023-10-20 00:00:00|7478.4|7468.4|7475.1|7465.1|7478.4|7468.4|7474.8|7464.8|0
1697760300000|2023-10-20 00:05:00|7474.8|7464.8|7474.8|7464.8|7477.8|7467.8|7473.3|7463.3|0
1697760600000|2023-10-20 00:10:00|7475.3|7465.3|7469.8|7459.8|7477.8|7467.8|7469.6|7459.6|0
1697760900000|2023-10-20 00:15:00|7469.6|7459.6|7476.8|7466.8|7478.3|7468.3|7469.3|7459.3|0
1697761200000|2023-10-20 00:20:00|7476.6|7466.6|7477.8|7467.8|7477.8|7467.8|7474.8|7464.8|0
1697761500000|2023-10-20 00:25:00|7477.6|7467.6|7476.6|7466.6|7477.6|7467.6|7473.8|7463.8|0
1697761800000|2023-10-20 00:30:00|7476.3|7466.3|7476.3|7466.3|7477.3|7467.3|7473.1|7463.1|0
1697762100000|2023-10-20 00:35:00|7477.1|7467.1|7479.1|7469.1|7479.6|7469.6|7476.8|7466.8|0
1697762400000|2023-10-20 00:40:00|7478.8|7468.8|7481.1|7471.1|7481.8|7471.8|7478.1|7468.1|0
1697762700000|2023-10-20 00:45:00|7480.8|7470.8|7474.6|7464.6|7480.8|7470.8|7474.1|7464.1|0
1697763000000|2023-10-20 00:50:00|7474.3|7464.3|7474.3|7464.3|7474.8|7464.8|7472.3|7462.3|0
1697763300000|2023-10-20 00:55:00|7475.3|7465.3|7477.8|7467.8|7478.3|7468.3|7472.3|7462.3|0
1697763600000|2023-10-20 01:00:00|7478.1|7468.1|7479.8|7469.8|7480.6|7470.6|7476.3|7466.3|0
1697763900000|2023-10-20 01:05:00|7479.3|7469.3|7477.8|7467.8|7479.3|7469.3|7476.3|7466.3|0
1697764200000|2023-10-20 01:10:00|7477.6|7467.6|7472.8|7462.8|7477.8|7467.8|7472.3|7462.3|0
1697764500000|2023-10-20 01:15:00|7472.3|7462.3|7470.6|7460.6|7472.3|7462.3|7469.1|7459.1|0
1697764800000|2023-10-20 01:20:00|7470.3|7460.3|7471.6|7461.6|7471.8|7461.8|7469.6|7459.6|0
1697765100000|2023-10-20 01:25:00|7471.3|7461.3|7472.6|7462.6|7473.6|7463.6|7469.6|7459.6|0
1697765400000|2023-10-20 01:30:00|7472.1|7462.1|7472.1|7462.1|7473.3|7463.3|7469.3|7459.3|0
1697765700000|2023-10-20 01:35:00|7471.8|7461.8|7474.1|7464.1|7475.6|7465.6|7470.3|7460.3|0
1697766000000|2023-10-20 01:40:00|7474.3|7464.3|7476.1|7466.1|7476.8|7466.8|7473.6|7463.6|0
1697766300000|2023-10-20 01:45:00|7475.8|7465.8|7477.6|7467.6|7480.6|7470.6|7474.3|7464.3|0
1697766600000|2023-10-20 01:50:00|7477.8|7467.8|7476.3|7466.3|7478.3|7468.3|7476.1|7466.1|0
1697766900000|2023-10-20 01:55:00|7476.1|7466.1|7475.6|7465.6|7476.8|7466.8|7474.8|7464.8|0
1697767200000|2023-10-20 02:00:00|7475.1|7465.1|7477.6|7467.6|7477.8|7467.8|7473.3|7463.3|0
1697767500000|2023-10-20 02:05:00|7477.3|7467.3|7477.6|7467.6|7479.1|7469.1|7476.1|7466.1|0
1697767800000|2023-10-20 02:10:00|7477.3|7467.3|7475.8|7465.8|7477.3|7467.3|7475.1|7465.1|0
1697768100000|2023-10-20 02:15:00|7476.8|7466.8|7476.1|7466.1|7477.6|7467.6|7475.6|7465.6|0
1697768400000|2023-10-20 02:20:00|7475.8|7465.8|7475.8|7465.8|7477.6|7467.6|7475.8|7465.8|0
1697768700000|2023-10-20 02:25:00|7475.6|7465.6|7475.8|7465.8|7476.1|7466.1|7474.3|7464.3|0
1697769000000|2023-10-20 02:30:00|7476.1|7466.1|7480.8|7470.8|7480.8|7470.8|7475.8|7465.8|0
1697769300000|2023-10-20 02:35:00|7481.1|7471.1|7483.1|7473.1|7483.3|7473.3|7480.1|7470.1|0
1697769600000|2023-10-20 02:40:00|7482.8|7472.8|7484.3|7474.3|7484.8|7474.8|7482.8|7472.8|0
1697769900000|2023-10-20 02:45:00|7484.1|7474.1|7486.3|7476.3|7486.3|7476.3|7483.3|7473.3|0
1697770200000|2023-10-20 02:50:00|7486.1|7476.1|7487.3|7477.3|7487.3|7477.3|7485.1|7475.1|0
1697770500000|2023-10-20 02:55:00|7486.8|7476.8|7488.8|7478.8|7489.3|7479.3|7485.6|7475.6|0
1697770800000|2023-10-20 03:00:00|7489.1|7479.1|7487.3|7477.3|7489.3|7479.3|7486.8|7476.8|0
1697771100000|2023-10-20 03:05:00|7487.1|7477.1|7487.3|7477.3|7487.8|7477.8|7486.3|7476.3|0
1697771400000|2023-10-20 03:10:00|7487.1|7477.1|7486.8|7476.8|7487.3|7477.3|7485.8|7475.8|0
1697771700000|2023-10-20 03:15:00|7486.6|7476.6|7484.1|7474.1|7486.6|7476.6|7483.6|7473.6|0
1697772000000|2023-10-20 03:20:00|7483.8|7473.8|7483.1|7473.1|7484.8|7474.8|7482.8|7472.8|0
1697772300000|2023-10-20 03:25:00|7482.8|7472.8|7483.6|7473.6|7484.3|7474.3|7482.8|7472.8|0
1697772600000|2023-10-20 03:30:00|7483.8|7473.8|7485.3|7475.3|7487.6|7477.6|7483.8|7473.8|0
1697772900000|2023-10-20 03:35:00|7485.1|7475.1|7484.3|7474.3|7485.6|7475.6|7484.1|7474.1|0
1697773200000|2023-10-20 03:40:00|7483.8|7473.8|7483.6|7473.6|7484.6|7474.6|7482.8|7472.8|0
1697773500000|2023-10-20 03:45:00|7483.8|7473.8|7484.3|7474.3|7484.8|7474.8|7483.3|7473.3|0
1697773800000|2023-10-20 03:50:00|7484.8|7474.8|7484.8|7474.8|7486.3|7476.3|7484.8|7474.8|0
1697774100000|2023-10-20 03:55:00|7485.1|7475.1|7484.1|7474.1|7485.3|7475.3|7483.3|7473.3|0
1697774400000|2023-10-20 04:00:00|7484.6|7474.6|7483.6|7473.6|7484.8|7474.8|7481.8|7471.8|0
1697774700000|2023-10-20 04:05:00|7482.8|7472.8|7482.8|7472.8|7483.8|7473.8|7482.3|7472.3|0
1697775000000|2023-10-20 04:10:00|7483.1|7473.1|7482.8|7472.8|7483.1|7473.1|7481.3|7471.3|0
1697775300000|2023-10-20 04:15:00|7483.1|7473.1|7483.1|7473.1|7483.3|7473.3|7482.6|7472.6|0
1697775600000|2023-10-20 04:20:00|7483.3|7473.3|7483.8|7473.8|7485.6|7475.6|7482.8|7472.8|0
1697775900000|2023-10-20 04:25:00|7483.6|7473.6|7486.6|7476.6|7487.1|7477.1|7483.6|7473.6|0
1697776200000|2023-10-20 04:30:00|7487.1|7477.1|7487.3|7477.3|7488.3|7478.3|7486.8|7476.8|0
1697776500000|2023-10-20 04:35:00|7488.3|7478.3|7488.3|7478.3|7488.6|7478.6|7487.1|7477.1|0
1697776800000|2023-10-20 04:40:00|7488.6|7478.6|7487.3|7477.3|7488.6|7478.6|7487.1|7477.1|0
1697777100000|2023-10-20 04:45:00|7487.6|7477.6|7482.8|7472.8|7487.6|7477.6|7482.8|7472.8|0
1697777400000|2023-10-20 04:50:00|7482.6|7472.6|7484.3|7474.3|7484.3|7474.3|7482.6|7472.6|0
1697777700000|2023-10-20 04:55:00|7484.1|7474.1|7483.1|7473.1|7484.3|7474.3|7482.8|7472.8|0
1697778000000|2023-10-20 05:00:00|7483.3|7473.3|7480.1|7470.1|7483.3|7473.3|7479.3|7469.3|0
1697778300000|2023-10-20 05:05:00|7479.1|7469.1|7480.3|7470.3|7481.1|7471.1|7478.6|7468.6|0
1697778600000|2023-10-20 05:10:00|7479.8|7469.8|7479.6|7469.6|7480.1|7470.1|7478.8|7468.8|0
1697778900000|2023-10-20 05:15:00|7479.8|7469.8|7481.1|7471.1|7481.8|7471.8|7479.3|7469.3|0
1697779200000|2023-10-20 05:20:00|7481.3|7471.3|7480.1|7470.1|7481.3|7471.3|7478.6|7468.6|0
1697779500000|2023-10-20 05:25:00|7479.8|7469.8|7478.3|7468.3|7480.1|7470.1|7476.8|7466.8|0
1697779800000|2023-10-20 05:30:00|7478.1|7468.1|7479.1|7469.1|7480.6|7470.6|7478.1|7468.1|0
1697780100000|2023-10-20 05:35:00|7478.6|7468.6|7474.1|7464.1|7478.6|7468.6|7473.3|7463.3|0
1697780400000|2023-10-20 05:40:00|7474.3|7464.3|7473.3|7463.3|7475.1|7465.1|7472.6|7462.6|0
1697780700000|2023-10-20 05:45:00|7473.1|7463.1|7476.3|7466.3|7476.3|7466.3|7473.1|7463.1|0
1697781000000|2023-10-20 05:50:00|7476.1|7466.1|7476.1|7466.1|7476.6|7466.6|7474.3|7464.3|0
1697781300000|2023-10-20 05:55:00|7476.3|7466.3|7474.3|7464.3|7476.3|7466.3|7473.6|7463.6|0
1697781600000|2023-10-20 06:00:00|7473.6|7463.6|7470.8|7460.8|7478.3|7468.3|7469.8|7459.8|0
1697781900000|2023-10-20 06:05:00|7471.3|7461.3|7474.3|7464.3|7476.3|7466.3|7469.3|7459.3|0
1697782200000|2023-10-20 06:10:00|7474.1|7464.1|7469.8|7459.8|7474.1|7464.1|7469.8|7459.8|0
1697782500000|2023-10-20 06:15:00|7469.6|7459.6|7470.8|7460.8|7470.8|7460.8|7467.1|7457.1|0
1697782800000|2023-10-20 06:20:00|7470.6|7460.6|7464.1|7454.1|7470.6|7460.6|7461.3|7451.3|0
1697783100000|2023-10-20 06:25:00|7463.8|7453.8|7465.1|7455.1|7465.8|7455.8|7460.8|7450.8|0
1697783400000|2023-10-20 06:30:00|7464.8|7454.8|7467.8|7457.8|7468.3|7458.3|7463.8|7453.8|0
1697783700000|2023-10-20 06:35:00|7467.6|7457.6|7473.8|7463.8|7473.8|7463.8|7467.3|7457.3|0
1697784000000|2023-10-20 06:40:00|7473.3|7463.3|7471.6|7461.6|7473.8|7463.8|7471.3|7461.3|0
1697784300000|2023-10-20 06:45:00|7471.3|7461.3|7472.3|7462.3|7472.6|7462.6|7469.3|7459.3|0
1697784600000|2023-10-20 06:50:00|7472.6|7462.6|7469.3|7459.3|7473.3|7463.3|7465.8|7455.8|0
1697784900000|2023-10-20 06:55:00|7469.6|7459.6|7471.8|7461.8|7475.8|7465.8|7469.3|7459.3|0
1697785200000|2023-10-20 07:00:00|7471.3|7461.3|7463.6|7453.6|7474.8|7464.8|7460.6|7450.6|0
1697785500000|2023-10-20 07:05:00|7463.3|7453.3|7454.6|7444.6|7472.3|7462.3|7452.6|7442.6|0
1697785800000|2023-10-20 07:10:00|7453.8|7443.8|7456.8|7446.8|7469.8|7459.8|7452.3|7442.3|0
1697786100000|2023-10-20 07:15:00|7455.3|7445.3|7455.8|7445.8|7462.6|7452.6|7453.1|7443.1|0
1697786400000|2023-10-20 07:20:00|7454.6|7444.6|7455.1|7445.1|7457.1|7447.1|7450.6|7440.6|0
1697786700000|2023-10-20 07:25:00|7454.8|7444.8|7454.8|7444.8|7459.8|7449.8|7449.8|7439.8|0
1697787000000|2023-10-20 07:30:00|7453.8|7443.8|7463.1|7453.1|7465.1|7455.1|7449.3|7439.3|0
1697787300000|2023-10-20 07:35:00|7462.8|7452.8|7467.8|7457.8|7473.8|7463.8|7461.8|7451.8|0
1697787600000|2023-10-20 07:40:00|7467.6|7457.6|7460.1|7450.1|7470.8|7460.8|7458.6|7448.6|0
1697787900000|2023-10-20 07:45:00|7459.8|7449.8|7465.2|7455.2|7468.2|7458.2|7459.3|7449.3|0
1697788200000|2023-10-20 07:50:00|7465.4|7455.4|7477.9|7467.9|7477.9|7467.9|7464.2|7454.2|0
1697788500000|2023-10-20 07:55:00|7477.4|7467.4|7477.9|7467.9|7484.2|7474.2|7477.4|7467.4|0
1697788800000|2023-10-20 08:00:00|7478.4|7468.4|7479.7|7469.7|7480.9|7470.9|7470.9|7460.9|0
1697789100000|2023-10-20 08:05:00|7479.9|7469.9|7476.9|7466.9|7482.4|7472.4|7475.9|7465.9|0
1697789400000|2023-10-20 08:10:00|7477.2|7467.2|7487.7|7477.7|7488.4|7478.4|7476.9|7466.9|0
1697789700000|2023-10-20 08:15:00|7487.4|7477.4|7488.7|7478.7|7489.7|7479.7|7482.2|7472.2|0
1697790000000|2023-10-20 08:20:00|7488.4|7478.4|7489.7|7479.7|7494.2|7484.2|7487.9|7477.9|0
1697790300000|2023-10-20 08:25:00|7489.2|7479.2|7489.9|7479.9|7493.4|7483.4|7489.2|7479.2|0
1697790600000|2023-10-20 08:30:00|7489.7|7479.7|7494.2|7484.2|7494.2|7484.2|7484.9|7474.9|0
1697790900000|2023-10-20 08:35:00|7493.9|7483.9|7494.7|7484.7|7495.2|7485.2|7487.4|7477.4|0
1697791200000|2023-10-20 08:40:00|7494.9|7484.9|7489.2|7479.2|7495.7|7485.7|7488.9|7478.9|0
1697791500000|2023-10-20 08:45:00|7489.7|7479.7|7490.7|7480.7|7492.7|7482.7|7488.7|7478.7|0
1697791800000|2023-10-20 08:50:00|7490.9|7480.9|7478.9|7468.9|7491.4|7481.4|7478.7|7468.7|0
1697792100000|2023-10-20 08:55:00|7479.4|7469.4|7475.2|7465.2|7482.7|7472.7|7473.7|7463.7|0
1697792400000|2023-10-20 09:00:00|7474.9|7464.9|7473.7|7463.7|7478.7|7468.7|7473.4|7463.4|0
1697792700000|2023-10-20 09:05:00|7473.4|7463.4|7471.4|7461.4|7473.9|7463.9|7466.7|7456.7|0
1697793000000|2023-10-20 09:10:00|7471.2|7461.2|7467.4|7457.4|7476.7|7466.7|7463.2|7453.2|0
1697793300000|2023-10-20 09:15:00|7467.2|7457.2|7456.9|7446.9|7469.2|7459.2|7456.7|7446.7|0
1697793600000|2023-10-20 09:20:00|7457.2|7447.2|7446.2|7436.2|7459.4|7449.4|7443.9|7433.9|0
1697793900000|2023-10-20 09:25:00|7446.9|7436.9|7456.4|7446.4|7459.7|7449.7|7446.9|7436.9|0
1697794200000|2023-10-20 09:30:00|7456.2|7446.2|7455.4|7445.4|7456.2|7446.2|7449.4|7439.4|0
1697794500000|2023-10-20 09:35:00|7455.2|7445.2|7450.4|7440.4|7456.4|7446.4|7448.2|7438.2|0
1697794800000|2023-10-20 09:40:00|7449.4|7439.4|7451.2|7441.2|7454.2|7444.2|7448.7|7438.7|0
1697795100000|2023-10-20 09:45:00|7451.4|7441.4|7450.4|7440.4|7452.4|7442.4|7445.9|7435.9|0
1697795400000|2023-10-20 09:50:00|7451.9|7441.9|7455.7|7445.7|7458.4|7448.4|7451.2|7441.2|0
1697795700000|2023-10-20 09:55:00|7455.9|7445.9|7453.2|7443.2|7459.4|7449.4|7452.9|7442.9|0
1697796000000|2023-10-20 10:00:00|7452.7|7442.7|7449.2|7439.2|7453.4|7443.4|7448.4|7438.4|0
1697796300000|2023-10-20 10:05:00|7449.4|7439.4|7449.2|7439.2|7450.7|7440.7|7445.4|7435.4|0
1697796600000|2023-10-20 10:10:00|7448.9|7438.9|7440.7|7430.7|7449.9|7439.9|7439.4|7429.4|0
1697796900000|2023-10-20 10:15:00|7441.2|7431.2|7442.9|7432.9|7443.2|7433.2|7436.9|7426.9|0
1697797200000|2023-10-20 10:20:00|7442.7|7432.7|7437.9|7427.9|7443.2|7433.2|7436.7|7426.7|0
1697797500000|2023-10-20 10:25:00|7437.4|7427.4|7437.2|7427.2|7439.9|7429.9|7434.7|7424.7|0
1697797800000|2023-10-20 10:30:00|7437.4|7427.4|7436.9|7426.9|7439.7|7429.7|7434.9|7424.9|0
1697798100000|2023-10-20 10:35:00|7436.7|7426.7|7442.2|7432.2|7446.2|7436.2|7435.7|7425.7|0
1697798400000|2023-10-20 10:40:00|7442.4|7432.4|7435.7|7425.7|7442.4|7432.4|7434.9|7424.9|0
1697798700000|2023-10-20 10:45:00|7435.9|7425.9|7439.4|7429.4|7439.9|7429.9|7434.7|7424.7|0
1697799000000|2023-10-20 10:50:00|7439.7|7429.7|7439.9|7429.9|7443.2|7433.2|7438.7|7428.7|0
1697799300000|2023-10-20 10:55:00|7439.7|7429.7|7440.7|7430.7|7442.9|7432.9|7439.7|7429.7|0
1697799600000|2023-10-20 11:00:00|7440.2|7430.2|7440.7|7430.7|7446.7|7436.7|7440.2|7430.2|0
1697799900000|2023-10-20 11:05:00|7440.9|7430.9|7443.7|7433.7|7445.7|7435.7|7440.2|7430.2|0
1697800200000|2023-10-20 11:10:00|7443.4|7433.4|7445.7|7435.7|7445.7|7435.7|7441.7|7431.7|0
1697800500000|2023-10-20 11:15:00|7446.2|7436.2|7445.4|7435.4|7448.7|7438.7|7444.9|7434.9|0
1697800800000|2023-10-20 11:20:00|7445.2|7435.2|7441.2|7431.2|7445.2|7435.2|7440.2|7430.2|0
1697801100000|2023-10-20 11:25:00|7441.7|7431.7|7439.2|7429.2|7441.9|7431.9|7437.2|7427.2|0
1697801400000|2023-10-20 11:30:00|7439.4|7429.4|7437.9|7427.9|7439.7|7429.7|7435.9|7425.9|0
1697801700000|2023-10-20 11:35:00|7437.4|7427.4|7437.7|7427.7|7439.9|7429.9|7435.2|7425.2|0
1697802000000|2023-10-20 11:40:00|7438.3|7428.3|7430.8|7420.8|7438.3|7428.3|7430.3|7420.3|0
1697802300000|2023-10-20 11:45:00|7431|7421|7435|7425|7437.8|7427.8|7430.8|7420.8|0
1697802600000|2023-10-20 11:50:00|7434.8|7424.8|7434.5|7424.5|7435.8|7425.8|7432.5|7422.5|0
1697802900000|2023-10-20 11:55:00|7434.8|7424.8|7439.8|7429.8|7440.8|7430.8|7434.3|7424.3|0
1697803200000|2023-10-20 12:00:00|7439.5|7429.5|7437.3|7427.3|7439.8|7429.8|7435|7425|0
1697803500000|2023-10-20 12:05:00|7437|7427|7436.8|7426.8|7438.3|7428.3|7435.5|7425.5|0
1697803800000|2023-10-20 12:10:00|7436.5|7426.5|7434|7424|7437|7427|7433.5|7423.5|0
1697804100000|2023-10-20 12:15:00|7433.8|7423.8|7433.5|7423.5|7434.8|7424.8|7430.3|7420.3|0
1697804400000|2023-10-20 12:20:00|7433.8|7423.8|7424.8|7414.8|7434|7424|7424.8|7414.8|0
1697804700000|2023-10-20 12:25:00|7425.3|7415.3|7420.3|7410.3|7426.3|7416.3|7420.3|7410.3|0
1697805000000|2023-10-20 12:30:00|7420|7410|7424.3|7414.3|7427.8|7417.8|7420|7410|0
1697805300000|2023-10-20 12:35:00|7423.8|7413.8|7418.5|7408.5|7424.3|7414.3|7418.3|7408.3|0
1697805600000|2023-10-20 12:40:00|7418.8|7408.8|7413.5|7403.5|7419.8|7409.8|7413.3|7403.3|0
1697805900000|2023-10-20 12:45:00|7413.8|7403.8|7413.5|7403.5|7417.8|7407.8|7413|7403|0
1697806200000|2023-10-20 12:50:00|7413.3|7403.3|7415.8|7405.8|7417.3|7407.3|7412.3|7402.3|0
1697806500000|2023-10-20 12:55:00|7416.3|7406.3|7417|7407|7419|7409|7414.5|7404.5|0
1697806800000|2023-10-20 13:00:00|7417.3|7407.3|7419.5|7409.5|7423.5|7413.5|7417.3|7407.3|0
1697807100000|2023-10-20 13:05:00|7419.8|7409.8|7424|7414|7424.8|7414.8|7419.3|7409.3|0
1697807400000|2023-10-20 13:10:00|7423.3|7413.3|7422.3|7412.3|7425.3|7415.3|7420.3|7410.3|0
1697807700000|2023-10-20 13:15:00|7422|7412|7425.8|7415.8|7428.3|7418.3|7420.5|7410.5|0
1697808000000|2023-10-20 13:20:00|7425.5|7415.5|7424.8|7414.8|7426|7416|7419.8|7409.8|0
1697808300000|2023-10-20 13:25:00|7424.5|7414.5|7433.3|7423.3|7433.5|7423.5|7423.5|7413.5|0
1697808600000|2023-10-20 13:30:00|7431.8|7421.8|7439.8|7429.8|7444.3|7434.3|7429.8|7419.8|0
1697808900000|2023-10-20 13:35:00|7440.3|7430.3|7428.5|7418.5|7442|7432|7428|7418|0
1697809200000|2023-10-20 13:40:00|7428|7418|7426.3|7416.3|7433.3|7423.3|7424.3|7414.3|0
1697809500000|2023-10-20 13:45:00|7426.5|7416.5|7438.8|7428.8|7439|7429|7424.8|7414.8|0
1697809800000|2023-10-20 13:50:00|7439|7429|7428.3|7418.3|7439.8|7429.8|7424|7414|0
1697810100000|2023-10-20 13:55:00|7428.8|7418.8|7428|7418|7434.3|7424.3|7428|7418|0
1697810400000|2023-10-20 14:00:00|7427.5|7417.5|7425|7415|7431.3|7421.3|7423.8|7413.8|0
1697810700000|2023-10-20 14:05:00|7425.8|7415.8|7417.3|7407.3|7426|7416|7414.3|7404.3|0
1697811000000|2023-10-20 14:10:00|7417.4|7407.4|7410.1|7400.1|7418.1|7408.1|7409.1|7399.1|0
1697811300000|2023-10-20 14:15:00|7409.9|7399.9|7407.9|7397.9|7413.1|7403.1|7406.6|7396.6|0
1697811600000|2023-10-20 14:20:00|7406.9|7396.9|7406.9|7396.9|7411.6|7401.6|7403.4|7393.4|0
1697811900000|2023-10-20 14:25:00|7406.6|7396.6|7400.6|7390.6|7407.6|7397.6|7400.1|7390.1|0
1697812200000|2023-10-20 14:30:00|7401.1|7391.1|7413.6|7403.6|7414.6|7404.6|7400.4|7390.4|0
1697812500000|2023-10-20 14:35:00|7413.4|7403.4|7402.4|7392.4|7414.1|7404.1|7401.6|7391.6|0
1697812800000|2023-10-20 14:40:00|7402.1|7392.1|7400.6|7390.6|7406.1|7396.1|7399.1|7389.1|0
1697813100000|2023-10-20 14:45:00|7400.4|7390.4|7420.4|7410.4|7421.6|7411.6|7400.4|7390.4|0
1697813400000|2023-10-20 14:50:00|7421.4|7411.4|7418.9|7408.9|7423.1|7413.1|7414.1|7404.1|0
1697813700000|2023-10-20 14:55:00|7418.1|7408.1|7414.9|7404.9|7419.1|7409.1|7411.4|7401.4|0
1697814000000|2023-10-20 15:00:00|7414.4|7404.4|7416.4|7406.4|7421.9|7411.9|7413.4|7403.4|0
1697814300000|2023-10-20 15:05:00|7416.1|7406.1|7413.6|7403.6|7419.9|7409.9|7413.4|7403.4|0
1697814600000|2023-10-20 15:10:00|7413.4|7403.4|7408.1|7398.1|7415.6|7405.6|7407.1|7397.1|0
1697814900000|2023-10-20 15:15:00|7408.4|7398.4|7404.9|7394.9|7411.1|7401.1|7402.9|7392.9|0
1697815200000|2023-10-20 15:20:00|7405.4|7395.4|7401.4|7391.4|7406.6|7396.6|7400.1|7390.1|0
1697815500000|2023-10-20 15:25:00|7401.9|7391.9|7404.9|7394.9|7406.9|7396.9|7401.6|7391.6|0
1697815800000|2023-10-20 15:30:00|7405.4|7395.4|7404.4|7394.4|7405.9|7395.9|7399.1|7389.1|0
1697816100000|2023-10-20 15:35:00|7405.9|7395.9|7410.4|7400.4|7411.1|7401.1|7405.4|7395.4|0
1697816400000|2023-10-20 15:40:00|7409.9|7399.9|7408.6|7398.6|7411.6|7401.6|7406.6|7396.6|0
1697816700000|2023-10-20 15:45:00|7408.9|7398.9|7418.6|7408.6|7419.4|7409.4|7408.6|7398.6|0
1697817000000|2023-10-20 15:50:00|7418.1|7408.1|7419.4|7409.4|7420.9|7410.9|7416.4|7406.4|0
1697817300000|2023-10-20 15:55:00|7419.6|7409.6|7420.1|7410.1|7422.6|7412.6|7418.6|7408.6|0
1697817600000|2023-10-20 16:00:00|7420.4|7410.4|7414.6|7404.6|7421.4|7411.4|7412.6|7402.6|0
1697817900000|2023-10-20 16:05:00|7414.9|7404.9|7411.1|7401.1|7414.9|7404.9|7410.9|7400.9|0
1697818200000|2023-10-20 16:10:00|7410.9|7400.9|7410.4|7400.4|7412.1|7402.1|7408.9|7398.9|0
1697818500000|2023-10-20 16:15:00|7410.1|7400.1|7413.9|7403.9|7414.1|7404.1|7408.6|7398.6|0
1697818800000|2023-10-20 16:20:00|7413.6|7403.6|7421.6|7411.6|7422.6|7412.6|7413.4|7403.4|0
1697819100000|2023-10-20 16:25:00|7421.4|7411.4|7414.9|7404.9|7422.1|7412.1|7414.4|7404.4|0
1697819400000|2023-10-20 16:30:00|7415.4|7405.4|7420.9|7410.9|7421.6|7411.6|7415.4|7405.4|0
1697819700000|2023-10-20 16:35:00|7421.1|7411.1|7422.4|7412.4|7425.9|7415.9|7420.4|7410.4|0
1697820000000|2023-10-20 16:40:00|7422.6|7412.6|7418.1|7408.1|7422.6|7412.6|7417.6|7407.6|0
1697820300000|2023-10-20 16:45:00|7417.9|7407.9|7420.9|7410.9|7421.9|7411.9|7417.6|7407.6|0
1697820600000|2023-10-20 16:50:00|7421.1|7411.1|7420.1|7410.1|7421.1|7411.1|7418.9|7408.9|0
1697820900000|2023-10-20 16:55:00|7420.4|7410.4|7425.1|7415.1|7427.4|7417.4|7420.1|7410.1|0
1697821200000|2023-10-20 17:00:00|7425.4|7415.4|7416.6|7406.6|7425.4|7415.4|7416.6|7406.6|0
1697821500000|2023-10-20 17:05:00|7416.1|7406.1|7408.4|7398.4|7416.1|7406.1|7407.9|7397.9|0
1697821800000|2023-10-20 17:10:00|7408.6|7398.6|7409.4|7399.4|7410.6|7400.6|7407.9|7397.9|0
1697822100000|2023-10-20 17:15:00|7409.1|7399.1|7419.9|7409.9|7421.6|7411.6|7407.6|7397.6|0
1697822400000|2023-10-20 17:20:00|7419.6|7409.6|7417.6|7407.6|7421.9|7411.9|7415.1|7405.1|0
1697822700000|2023-10-20 17:25:00|7417.4|7407.4|7416.9|7406.9|7418.6|7408.6|7414.9|7404.9|0
1697823000000|2023-10-20 17:30:00|7417.1|7407.1|7416.4|7406.4|7418.4|7408.4|7413.6|7403.6|0
1697823300000|2023-10-20 17:35:00|7416.1|7406.1|7412.9|7402.9|7417.6|7407.6|7412.9|7402.9|0
1697823600000|2023-10-20 17:40:00|7412.6|7402.6|7417.4|7407.4|7418.1|7408.1|7412.6|7402.6|0
1697823900000|2023-10-20 17:45:00|7417.1|7407.1|7413.1|7403.1|7418.1|7408.1|7412.6|7402.6|0
1697824200000|2023-10-20 17:50:00|7413.4|7403.4|7410.9|7400.9|7415.1|7405.1|7406.9|7396.9|0
1697824500000|2023-10-20 17:55:00|7410.6|7400.6|7414.4|7404.4|7414.4|7404.4|7408.9|7398.9|0
1697824800000|2023-10-20 18:00:00|7414.6|7404.6|7413.9|7403.9|7416.4|7406.4|7412.9|7402.9|0
1697825100000|2023-10-20 18:05:00|7414.1|7404.1|7413.4|7403.4|7415.6|7405.6|7411.6|7401.6|0
1697825400000|2023-10-20 18:10:00|7413.1|7403.1|7407.4|7397.4|7413.6|7403.6|7406.4|7396.4|0
1697825700000|2023-10-20 18:15:00|7407.1|7397.1|7404.1|7394.1|7408.1|7398.1|7402.1|7392.1|0
1697826000000|2023-10-20 18:20:00|7404.4|7394.4|7403.6|7393.6|7405.9|7395.9|7402.9|7392.9|0
1697826300000|2023-10-20 18:25:00|7403.9|7393.9|7403.4|7393.4|7404.9|7394.9|7402.6|7392.6|0
1697826600000|2023-10-20 18:30:00|7403.1|7393.1|7405.4|7395.4|7406.9|7396.9|7401.1|7391.1|0
1697826900000|2023-10-20 18:35:00|7405.1|7395.1|7403.4|7393.4|7408.4|7398.4|7402.6|7392.6|0
1697827200000|2023-10-20 18:40:00|7403.1|7393.1|7405.1|7395.1|7405.1|7395.1|7401.4|7391.4|0
1697827500000|2023-10-20 18:45:00|7404.9|7394.9|7403.6|7393.6|7406.9|7396.9|7402.9|7392.9|0
1697827800000|2023-10-20 18:50:00|7403.9|7393.9|7404.9|7394.9|7405.4|7395.4|7402.1|7392.1|0
1697828100000|2023-10-20 18:55:00|7405.1|7395.1|7405.6|7395.6|7409.4|7399.4|7404.1|7394.1|0
1697828400000|2023-10-20 19:00:00|7405.9|7395.9|7405.6|7395.6|7408.6|7398.6|7405.1|7395.1|0
1697828700000|2023-10-20 19:05:00|7405.9|7395.9|7402.6|7392.6|7408.1|7398.1|7402.6|7392.6|0
1697829000000|2023-10-20 19:10:00|7402.9|7392.9|7401.6|7391.6|7404.1|7394.1|7399.4|7389.4|0
1697829300000|2023-10-20 19:15:00|7401.9|7391.9|7406.9|7396.9|7407.6|7397.6|7399.9|7389.9|0
1697829600000|2023-10-20 19:20:00|7406.6|7396.6|7400.4|7390.4|7406.6|7396.6|7399.6|7389.6|0
1697829900000|2023-10-20 19:25:00|7400.1|7390.1|7402.4|7392.4|7402.6|7392.6|7397.1|7387.1|0
1697830200000|2023-10-20 19:30:00|7402.1|7392.1|7401.6|7391.6|7404.4|7394.4|7400.6|7390.6|0
1697830500000|2023-10-20 19:35:00|7401.4|7391.4|7399.6|7389.6|7402.9|7392.9|7398.6|7388.6|0
1697830800000|2023-10-20 19:40:00|7399.4|7389.4|7394.9|7384.9|7399.4|7389.4|7394.1|7384.1|0
1697831100000|2023-10-20 19:45:00|7395.1|7385.1|7394.4|7384.4|7399.1|7389.1|7393.9|7383.9|0
1697831400000|2023-10-20 19:50:00|7394.6|7384.6|7390.4|7380.4|7394.6|7384.6|7389.6|7379.6|0
1697831700000|2023-10-20 19:55:00|7390.9|7380.9|7389.5|7379.5|7393.6|7383.6|7389.5|7379.5|0
1697832000000|2023-10-20 20:00:00|7389.2|7379.2|7388.7|7378.7|7390.7|7380.7|7386.6|7376.6|0
1697832300000|2023-10-20 20:05:00|7388.9|7378.9|7388.1|7378.1|7393.2|7383.2|7387.8|7377.8|0
1697832600000|2023-10-20 20:10:00|7388|7378|7383.7|7373.7|7388.4|7378.4|7383|7373|0
1697832900000|2023-10-20 20:15:00|7383.8|7373.8|7378.1|7368.1|7384.7|7374.7|7377.5|7367.5|0
1697833200000|2023-10-20 20:20:00|7378.2|7368.2|7379.7|7369.7|7381.5|7371.5|7378.1|7368.1|0
1697833500000|2023-10-20 20:25:00|7379.8|7369.8|7377.9|7367.9|7381.3|7371.3|7377.9|7367.9|0
1697833800000|2023-10-20 20:30:00|7378|7368|7377.4|7367.4|7378.2|7368.2|7377.2|7367.2|0
1697834100000|2023-10-20 20:35:00|7377.3|7367.3|7377.3|7367.3|7378.7|7368.7|7376.8|7366.8|0
1697834400000|2023-10-20 20:40:00|7377.2|7367.2|7378.4|7368.4|7378.8|7368.8|7377.2|7367.2|0
1697834700000|2023-10-20 20:45:00|7378.5|7368.5|7379.9|7369.9|7380|7370|7378.3|7368.3|0
1697835000000|2023-10-20 20:50:00|7380|7370|7379|7369|7380.6|7370.6|7378.9|7368.9|0
1697835300000|2023-10-20 20:55:00|7378.9|7368.9|7376.8|7366.8|7379.7|7369.7|7376.7|7366.7|0
1697835600000|2023-10-20 21:00:00|7376.7|7366.7|7376.7|7366.7|7376.7|7366.7|7376.7|7366.7|0
1697868900000|2023-10-21 06:15:00|7377.5|7367.5|7377.5|7367.5|7377.5|7367.5|7377.5|7367.5|0
1697869200000|2023-10-21 06:20:00|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|0
1697870700000|2023-10-21 06:45:00|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|0
1697871900000|2023-10-21 07:05:00|7374.3|7364.3|7374.3|7364.3|7374.3|7364.3|7374.3|7364.3|0
1697873100000|2023-10-21 07:25:00|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|7375.5|7365.5|0
1697875800000|2023-10-21 08:10:00|7376|7366|7376|7366|7376|7366|7376|7366|0
1697876400000|2023-10-21 08:20:00|7376.7|7366.7|7376.7|7366.7|7376.7|7366.7|7376.7|7366.7|0
1697876700000|2023-10-21 08:25:00|7377.4|7367.4|7383.3|7373.3|7383.3|7373.3|7377.4|7367.4|0
1697877900000|2023-10-21 08:45:00|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|7383.6|7373.6|0
1697879400000|2023-10-21 09:10:00|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|0
1697880000000|2023-10-21 09:20:00|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|7383.9|7373.9|0
1697883300000|2023-10-21 10:15:00|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|7383.8|7373.8|0
1697893800000|2023-10-21 13:10:00|7382.8|7372.8|7382.8|7372.8|7382.8|7372.8|7382.8|7372.8|0
1697898000000|2023-10-21 14:20:00|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|7383.3|7373.3|0
1697898600000|2023-10-21 14:30:00|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|7383.4|7373.4|0
1697902800000|2023-10-21 15:40:00|7387|7377|7387|7377|7387|7377|7387|7377|0
1697903400000|2023-10-21 15:50:00|7386.3|7376.3|7386.3|7376.3|7386.3|7376.3|7386.3|7376.3|0
1697904300000|2023-10-21 16:05:00|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|7381.4|7371.4|0
1697906700000|2023-10-21 16:45:00|7385.1|7375.1|7388.7|7378.7|7388.7|7378.7|7385.1|7375.1|0
1697907000000|2023-10-21 16:50:00|7390.7|7380.7|7394.3|7384.3|7394.3|7384.3|7390.7|7380.7|0
1697907300000|2023-10-21 16:55:00|7395.3|7385.3|7395.3|7385.3|7395.3|7385.3|7395.3|7385.3|0
1697908500000|2023-10-21 17:15:00|7395.4|7385.4|7395.5|7385.5|7395.5|7385.5|7395.4|7385.4|0
1697908800000|2023-10-21 17:20:00|7393.5|7383.5|7393.5|7383.5|7393.5|7383.5|7393.5|7383.5|0
1697931600000|2023-10-21 23:40:00|7392.5|7382.5|7391.5|7381.5|7392.5|7382.5|7391.5|7381.5|0
1697933400000|2023-10-22 00:10:00|7390.5|7380.5|7390.5|7380.5|7390.5|7380.5|7390.5|7380.5|0
1697936100000|2023-10-22 00:55:00|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|7391.5|7381.5|0
1697947800000|2023-10-22 04:10:00|7390.5|7380.5|7389.5|7379.5|7390.5|7380.5|7389.5|7379.5|0
1697955600000|2023-10-22 06:20:00|7390.5|7380.5|7390.5|7380.5|7390.5|7380.5|7390.5|7380.5|0
1697957100000|2023-10-22 06:45:00|7392.5|7382.5|7392.5|7382.5|7392.5|7382.5|7392.5|7382.5|0
1697958900000|2023-10-22 07:15:00|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|7391.3|7381.3|0
1697960400000|2023-10-22 07:40:00|7391.4|7381.4|7391.4|7381.4|7391.4|7381.4|7391.4|7381.4|0
1697963700000|2023-10-22 08:35:00|7390.3|7380.3|7390.8|7380.8|7390.8|7380.8|7390.3|7380.3|0
1697966400000|2023-10-22 09:20:00|7393.3|7383.3|7393.3|7383.3|7393.3|7383.3|7393.3|7383.3|0
1697968800000|2023-10-22 10:00:00|7395.7|7385.7|7395.7|7385.7|7395.7|7385.7|7395.7|7385.7|0
1697974200000|2023-10-22 11:30:00|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|7395.9|7385.9|0
1697975700000|2023-10-22 11:55:00|7398.3|7388.3|7398.3|7388.3|7398.3|7388.3|7398.3|7388.3|0
1697976000000|2023-10-22 12:00:00|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|7397.6|7387.6|0
1697977200000|2023-10-22 12:20:00|7397.3|7387.3|7397.3|7387.3|7397.3|7387.3|7397.3|7387.3|0
1697980200000|2023-10-22 13:10:00|7397.2|7387.2|7395.2|7385.2|7397.2|7387.2|7395.2|7385.2|0
1697986200000|2023-10-22 14:50:00|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|7395.1|7385.1|0
1697991900000|2023-10-22 16:25:00|7397.1|7387.1|7396.5|7386.5|7397.1|7387.1|7396.5|7386.5|0
1697992200000|2023-10-22 16:30:00|7396.2|7386.2|7396.2|7386.2|7396.2|7386.2|7396.2|7386.2|0
1697995200000|2023-10-22 17:20:00|7392.6|7382.6|7391.1|7381.1|7392.6|7382.6|7391.1|7381.1|0
1698000900000|2023-10-22 18:55:00|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|0
1698003600000|2023-10-22 19:40:00|7391|7381|7391|7381|7391|7381|7391|7381|0
1698004200000|2023-10-22 19:50:00|7393.4|7383.4|7393.4|7383.4|7393.4|7383.4|7393.4|7383.4|0
1698005400000|2023-10-22 20:10:00|7388.6|7378.6|7391|7381|7391|7381|7388.6|7378.6|0
1698006000000|2023-10-22 20:20:00|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|7388.6|7378.6|0
1698009000000|2023-10-22 21:10:00|7391|7381|7391|7381|7391|7381|7391|7381|0
1698012000000|2023-10-22 22:00:00|7376.7|7366.7|7391.1|7381.1|7394.2|7384.2|7376.7|7366.7|0
1698012300000|2023-10-22 22:05:00|7390.9|7380.9|7397.3|7387.3|7398.9|7388.9|7389.9|7379.9|0
1698012600000|2023-10-22 22:10:00|7397.2|7387.2|7399|7389|7399.9|7389.9|7395.7|7385.7|0
1698012900000|2023-10-22 22:15:00|7398.9|7388.9|7396|7386|7399.6|7389.6|7396|7386|0
1698013200000|2023-10-22 22:20:00|7396.4|7386.4|7396.7|7386.7|7397.6|7387.6|7396.4|7386.4|0
1698013500000|2023-10-22 22:25:00|7396.6|7386.6|7396.5|7386.5|7397|7387|7396.5|7386.5|0
1698013800000|2023-10-22 22:30:00|7396.6|7386.6|7396.8|7386.8|7397.7|7387.7|7396.1|7386.1|0
1698014100000|2023-10-22 22:35:00|7396.9|7386.9|7394.4|7384.4|7397.6|7387.6|7393.7|7383.7|0
1698014400000|2023-10-22 22:40:00|7394.6|7384.6|7394.9|7384.9|7395.6|7385.6|7394.3|7384.3|0
1698014700000|2023-10-22 22:45:00|7395|7385|7395.7|7385.7|7396.9|7386.9|7395|7385|0
1698015000000|2023-10-22 22:50:00|7395.6|7385.6|7396.2|7386.2|7396.6|7386.6|7395.3|7385.3|0
1698015300000|2023-10-22 22:55:00|7396.3|7386.3|7398.1|7388.1|7398.1|7388.1|7396.2|7386.2|0
1698015600000|2023-10-22 23:00:00|7397.9|7387.9|7397.6|7387.6|7397.9|7387.9|7397.2|7387.2|0
1698015900000|2023-10-22 23:05:00|7397.7|7387.7|7398.8|7388.8|7398.8|7388.8|7397.6|7387.6|0
1698016200000|2023-10-22 23:10:00|7399|7389|7400.4|7390.4|7401.3|7391.3|7399|7389|0
1698016500000|2023-10-22 23:15:00|7400.5|7390.5|7399.6|7389.6|7401|7391|7399.6|7389.6|0
1698016800000|2023-10-22 23:20:00|7399.5|7389.5|7396.8|7386.8|7400.2|7390.2|7396.8|7386.8|0
1698017100000|2023-10-22 23:25:00|7396.9|7386.9|7396.2|7386.2|7397.1|7387.1|7395.5|7385.5|0
1698017400000|2023-10-22 23:30:00|7396.1|7386.1|7396.5|7386.5|7397.5|7387.5|7395.8|7385.8|0
1698017700000|2023-10-22 23:35:00|7396.4|7386.4|7397.1|7387.1|7397.5|7387.5|7396.2|7386.2|0
1698018000000|2023-10-22 23:40:00|7397.2|7387.2|7400|7390|7400.4|7390.4|7397.1|7387.1|0
1698018300000|2023-10-22 23:45:00|7400.1|7390.1|7400.7|7390.7|7401.5|7391.5|7399.7|7389.7|0
1698018600000|2023-10-22 23:50:00|7401.1|7391.1|7402.3|7392.3|7403.5|7393.5|7401.1|7391.1|0
1698018900000|2023-10-22 23:55:00|7402.4|7392.4|7406.5|7396.5|7406.5|7396.5|7402.3|7392.3|0
1698019200000|2023-10-23 00:00:00|7406.2|7396.2|7406.7|7396.7|7410.4|7400.4|7405.9|7395.9|0
1698019500000|2023-10-23 00:05:00|7406.9|7396.9|7408.2|7398.2|7409.7|7399.7|7405.9|7395.9|0
1698019800000|2023-10-23 00:10:00|7408.4|7398.4|7409.9|7399.9|7411.4|7401.4|7406.7|7396.7|0
1698020100000|2023-10-23 00:15:00|7409.4|7399.4|7406.7|7396.7|7411.7|7401.7|7406.4|7396.4|0
1698020400000|2023-10-23 00:20:00|7406.9|7396.9|7402.9|7392.9|7408.2|7398.2|7402.7|7392.7|0
1698020700000|2023-10-23 00:25:00|7403.7|7393.7|7400.4|7390.4|7403.9|7393.9|7400.2|7390.2|0
1698021000000|2023-10-23 00:30:00|7400.2|7390.2|7402.4|7392.4|7402.4|7392.4|7399.9|7389.9|0
1698021300000|2023-10-23 00:35:00|7402.2|7392.2|7404.4|7394.4|7404.4|7394.4|7401.9|7391.9|0
1698021600000|2023-10-23 00:40:00|7404.2|7394.2|7401.4|7391.4|7405.4|7395.4|7401.4|7391.4|0
1698021900000|2023-10-23 00:45:00|7401.2|7391.2|7403.4|7393.4|7404.4|7394.4|7400.9|7390.9|0
1698022200000|2023-10-23 00:50:00|7402.9|7392.9|7402.9|7392.9|7403.7|7393.7|7401.9|7391.9|0
1698022500000|2023-10-23 00:55:00|7402.7|7392.7|7403.4|7393.4|7403.9|7393.9|7402.4|7392.4|0
1698022800000|2023-10-23 01:00:00|7403.2|7393.2|7402.4|7392.4|7403.9|7393.9|7401.9|7391.9|0
1698023100000|2023-10-23 01:05:00|7402.2|7392.2|7401.9|7391.9|7404.7|7394.7|7401.2|7391.2|0
1698023400000|2023-10-23 01:10:00|7402.2|7392.2|7401.4|7391.4|7404.2|7394.2|7401.2|7391.2|0
1698023700000|2023-10-23 01:15:00|7402.2|7392.2|7402.4|7392.4|7402.9|7392.9|7401.2|7391.2|0
1698024000000|2023-10-23 01:20:00|7402.2|7392.2|7402.2|7392.2|7402.9|7392.9|7400.7|7390.7|0
1698024300000|2023-10-23 01:25:00|7401.9|7391.9|7400.7|7390.7|7402.9|7392.9|7400.7|7390.7|0
1698024600000|2023-10-23 01:30:00|7400.9|7390.9|7402.7|7392.7|7402.9|7392.9|7400.7|7390.7|0
1698024900000|2023-10-23 01:35:00|7402.4|7392.4|7406.2|7396.2|7407.2|7397.2|7402.2|7392.2|0
1698025200000|2023-10-23 01:40:00|7406.7|7396.7|7405.7|7395.7|7406.7|7396.7|7404.9|7394.9|0
1698025500000|2023-10-23 01:45:00|7406.2|7396.2|7405.4|7395.4|7406.4|7396.4|7405.4|7395.4|0
1698025800000|2023-10-23 01:50:00|7405.9|7395.9|7405.9|7395.9|7407.2|7397.2|7405.9|7395.9|0
1698026100000|2023-10-23 01:55:00|7405.2|7395.2|7404.7|7394.7|7406.2|7396.2|7404.4|7394.4|0
1698026400000|2023-10-23 02:00:00|7404.2|7394.2|7404.4|7394.4|7406.4|7396.4|7403.9|7393.9|0
1698026700000|2023-10-23 02:05:00|7404.9|7394.9|7404.7|7394.7|7406.2|7396.2|7404.4|7394.4|0
1698027000000|2023-10-23 02:10:00|7404.4|7394.4|7403.4|7393.4|7404.7|7394.7|7402.9|7392.9|0
1698027300000|2023-10-23 02:15:00|7403.2|7393.2|7403.2|7393.2|7403.4|7393.4|7402.2|7392.2|0
1698027600000|2023-10-23 02:20:00|7403.7|7393.7|7402.4|7392.4|7404.4|7394.4|7401.9|7391.9|0
1698027900000|2023-10-23 02:25:00|7401.9|7391.9|7399.9|7389.9|7402.4|7392.4|7399.9|7389.9|0
1698028200000|2023-10-23 02:30:00|7399.7|7389.7|7400.4|7390.4|7400.9|7390.9|7399.7|7389.7|0
1698028500000|2023-10-23 02:35:00|7400.7|7390.7|7399.9|7389.9|7401.2|7391.2|7399.7|7389.7|0
1698028800000|2023-10-23 02:40:00|7399.4|7389.4|7399.9|7389.9|7400.4|7390.4|7399.4|7389.4|0
1698029100000|2023-10-23 02:45:00|7399.7|7389.7|7399.9|7389.9|7400.2|7390.2|7399.4|7389.4|0
1698029400000|2023-10-23 02:50:00|7399.7|7389.7|7398.9|7388.9|7400.4|7390.4|7398.4|7388.4|0
1698029700000|2023-10-23 02:55:00|7398.7|7388.7|7397.2|7387.2|7399.4|7389.4|7397.2|7387.2|0
1698030000000|2023-10-23 03:00:00|7397.4|7387.4|7400.7|7390.7|7400.9|7390.9|7397.4|7387.4|0
1698030300000|2023-10-23 03:05:00|7401.4|7391.4|7400.4|7390.4|7401.7|7391.7|7399.9|7389.9|0
1698030600000|2023-10-23 03:10:00|7400.9|7390.9|7404.9|7394.9|7404.9|7394.9|7400.9|7390.9|0
1698030900000|2023-10-23 03:15:00|7405.2|7395.2|7403.2|7393.2|7405.2|7395.2|7402.7|7392.7|0
1698031200000|2023-10-23 03:20:00|7403.4|7393.4|7403.9|7393.9|7404.9|7394.9|7403.4|7393.4|0
1698031500000|2023-10-23 03:25:00|7404.4|7394.4|7404.7|7394.7|7405.4|7395.4|7404.2|7394.2|0
1698031800000|2023-10-23 03:30:00|7404.4|7394.4|7404.4|7394.4|7404.9|7394.9|7403.2|7393.2|0
1698032100000|2023-10-23 03:35:00|7403.9|7393.9|7403.7|7393.7|7404.4|7394.4|7402.7|7392.7|0
1698032400000|2023-10-23 03:40:00|7403.4|7393.4|7405.2|7395.2|7405.4|7395.4|7403.4|7393.4|0
1698032700000|2023-10-23 03:45:00|7404.7|7394.7|7404.9|7394.9|7405.7|7395.7|7404.7|7394.7|0
1698033000000|2023-10-23 03:50:00|7405.2|7395.2|7404.4|7394.4|7405.2|7395.2|7403.4|7393.4|0
1698033300000|2023-10-23 03:55:00|7404.2|7394.2|7401.9|7391.9|7404.4|7394.4|7401.4|7391.4|0
1698033600000|2023-10-23 04:00:00|7401.7|7391.7|7403.4|7393.4|7404.2|7394.2|7401.4|7391.4|0
1698033900000|2023-10-23 04:05:00|7403.2|7393.2|7404.4|7394.4|7404.4|7394.4|7403.2|7393.2|0
1698034200000|2023-10-23 04:10:00|7404.2|7394.2|7404.9|7394.9|7405.2|7395.2|7404.2|7394.2|0
1698034500000|2023-10-23 04:15:00|7405.2|7395.2|7405.2|7395.2|7405.4|7395.4|7403.9|7393.9|0
1698034800000|2023-10-23 04:20:00|7404.9|7394.9|7405.7|7395.7|7406.2|7396.2|7404.9|7394.9|0
1698035100000|2023-10-23 04:25:00|7405.4|7395.4|7405.9|7395.9|7406.4|7396.4|7404.7|7394.7|0
1698035400000|2023-10-23 04:30:00|7405.7|7395.7|7404.9|7394.9|7406.2|7396.2|7403.9|7393.9|0
1698035700000|2023-10-23 04:35:00|7403.9|7393.9|7402.2|7392.2|7404.4|7394.4|7401.7|7391.7|0
1698036000000|2023-10-23 04:40:00|7401.9|7391.9|7401.9|7391.9|7403.9|7393.9|7400.9|7390.9|0
1698036300000|2023-10-23 04:45:00|7401.7|7391.7|7403.7|7393.7|7403.7|7393.7|7401.7|7391.7|0
1698036600000|2023-10-23 04:50:00|7403.9|7393.9|7404.7|7394.7|7404.9|7394.9|7403.2|7393.2|0
1698036900000|2023-10-23 04:55:00|7404.4|7394.4|7403.9|7393.9|7404.9|7394.9|7402.9|7392.9|0
1698037200000|2023-10-23 05:00:00|7403.7|7393.7|7406.2|7396.2|7406.2|7396.2|7403.4|7393.4|0
1698037500000|2023-10-23 05:05:00|7406.7|7396.7|7407.9|7397.9|7411.4|7401.4|7406.4|7396.4|0
1698037800000|2023-10-23 05:10:00|7408.2|7398.2|7406.4|7396.4|7408.2|7398.2|7406.2|7396.2|0
1698038100000|2023-10-23 05:15:00|7406.2|7396.2|7403.9|7393.9|7406.4|7396.4|7402.9|7392.9|0
1698038400000|2023-10-23 05:20:00|7404.4|7394.4|7404.2|7394.2|7404.7|7394.7|7404.2|7394.2|0
1698038700000|2023-10-23 05:25:00|7405.7|7395.7|7406.9|7396.9|7408.9|7398.9|7405.4|7395.4|0
1698039000000|2023-10-23 05:30:00|7406.7|7396.7|7407.9|7397.9|7409.2|7399.2|7406.7|7396.7|0
1698039300000|2023-10-23 05:35:00|7407.2|7397.2|7409.9|7399.9|7409.9|7399.9|7406.9|7396.9|0
1698039600000|2023-10-23 05:40:00|7410.9|7400.9|7408.9|7398.9|7410.9|7400.9|7407.4|7397.4|0
1698039900000|2023-10-23 05:45:00|7408.4|7398.4|7407.7|7397.7|7408.4|7398.4|7406.4|7396.4|0
1698040200000|2023-10-23 05:50:00|7408.4|7398.4|7406.9|7396.9|7409.9|7399.9|7406.9|7396.9|0
1698040500000|2023-10-23 05:55:00|7406.7|7396.7|7406.7|7396.7|7409.2|7399.2|7406.2|7396.2|0
1698040800000|2023-10-23 06:00:00|7406.4|7396.4|7408.9|7398.9|7411.9|7401.9|7405.4|7395.4|0
1698041100000|2023-10-23 06:05:00|7409.2|7399.2|7408.9|7398.9|7411.9|7401.9|7408.9|7398.9|0
1698041400000|2023-10-23 06:10:00|7409.7|7399.7|7408.4|7398.4|7411.9|7401.9|7408.2|7398.2|0
1698041700000|2023-10-23 06:15:00|7408.2|7398.2|7407.2|7397.2|7409.9|7399.9|7406.2|7396.2|0
1698042000000|2023-10-23 06:20:00|7407.4|7397.4|7412.4|7402.4|7412.4|7402.4|7407.2|7397.2|0
1698042300000|2023-10-23 06:25:00|7412.2|7402.2|7412.4|7402.4|7412.4|7402.4|7410.9|7400.9|0
1698042600000|2023-10-23 06:30:00|7412.7|7402.7|7412.4|7402.4|7413.7|7403.7|7410.2|7400.2|0
1698042900000|2023-10-23 06:35:00|7412.2|7402.2|7412.9|7402.9|7414.2|7404.2|7411.9|7401.9|0
1698043200000|2023-10-23 06:40:00|7412.7|7402.7|7411.9|7401.9|7413.2|7403.2|7411.4|7401.4|0
1698043500000|2023-10-23 06:45:00|7411.7|7401.7|7411.2|7401.2|7411.7|7401.7|7409.7|7399.7|0
1698043800000|2023-10-23 06:50:00|7410.7|7400.7|7408.9|7398.9|7410.9|7400.9|7408.7|7398.7|0
1698044100000|2023-10-23 06:55:00|7409.2|7399.2|7397.9|7387.9|7409.2|7399.2|7397.9|7387.9|0
1698044400000|2023-10-23 07:00:00|7396.7|7386.7|7393.9|7383.9|7396.9|7386.9|7388.2|7378.2|0
1698044700000|2023-10-23 07:05:00|7395.7|7385.7|7397.7|7387.7|7402.7|7392.7|7392.7|7382.7|0
1698045000000|2023-10-23 07:10:00|7398.2|7388.2|7393.7|7383.7|7398.2|7388.2|7389.7|7379.7|0
1698045300000|2023-10-23 07:15:00|7394.2|7384.2|7394.2|7384.2|7398.9|7388.9|7390.9|7380.9|0
1698045600000|2023-10-23 07:20:00|7394.4|7384.4|7391.2|7381.2|7400.9|7390.9|7384.7|7374.7|0
1698045900000|2023-10-23 07:25:00|7391.5|7381.5|7388.2|7378.2|7394|7384|7388.2|7378.2|0
1698046200000|2023-10-23 07:30:00|7387.5|7377.5|7386.2|7376.2|7389.5|7379.5|7383.5|7373.5|0
1698046500000|2023-10-23 07:35:00|7386.5|7376.5|7380|7370|7390.7|7380.7|7379.5|7369.5|0
1698046800000|2023-10-23 07:40:00|7380.8|7370.8|7376|7366|7382.5|7372.5|7375|7365|0
1698047100000|2023-10-23 07:45:00|7375.8|7365.8|7385.3|7375.3|7388|7378|7374.8|7364.8|0
1698047400000|2023-10-23 07:50:00|7385|7375|7375.5|7365.5|7385.8|7375.8|7374.8|7364.8|0
1698047700000|2023-10-23 07:55:00|7375.3|7365.3|7366.8|7356.8|7376.3|7366.3|7365.3|7355.3|0
1698048000000|2023-10-23 08:00:00|7367.5|7357.5|7365.5|7355.5|7367.8|7357.8|7359.3|7349.3|0
1698048300000|2023-10-23 08:05:00|7365.3|7355.3|7366.8|7356.8|7373.8|7363.8|7365|7355|0
1698048600000|2023-10-23 08:10:00|7365.3|7355.3|7364.5|7354.5|7368.3|7358.3|7361.8|7351.8|0
1698048900000|2023-10-23 08:15:00|7364|7354|7373|7363|7377.8|7367.8|7362.3|7352.3|0
1698049200000|2023-10-23 08:20:00|7372.5|7362.5|7377|7367|7378.3|7368.3|7369|7359|0
1698049500000|2023-10-23 08:25:00|7376.8|7366.8|7378.8|7368.8|7378.8|7368.8|7371.3|7361.3|0
1698049800000|2023-10-23 08:30:00|7378.5|7368.5|7378.8|7368.8|7381.8|7371.8|7370.5|7360.5|0
1698050100000|2023-10-23 08:35:00|7379.3|7369.3|7389.5|7379.5|7390|7380|7377.5|7367.5|0
1698050400000|2023-10-23 08:40:00|7389.8|7379.8|7390.5|7380.5|7394.8|7384.8|7387.8|7377.8|0
1698050700000|2023-10-23 08:45:00|7391|7381|7388|7378|7395.5|7385.5|7388|7378|0
1698051000000|2023-10-23 08:50:00|7388.3|7378.3|7389|7379|7391.8|7381.8|7384.3|7374.3|0
1698051300000|2023-10-23 08:55:00|7388.8|7378.8|7388.8|7378.8|7396|7386|7387.5|7377.5|0
1698051600000|2023-10-23 09:00:00|7389|7379|7378|7368|7389.8|7379.8|7377.5|7367.5|0
1698051900000|2023-10-23 09:05:00|7377.8|7367.8|7371.3|7361.3|7380|7370|7371.3|7361.3|0
1698052200000|2023-10-23 09:10:00|7371|7361|7370|7360|7376|7366|7368|7358|0
1698052500000|2023-10-23 09:15:00|7370.3|7360.3|7378|7368|7381.8|7371.8|7370|7360|0
1698052800000|2023-10-23 09:20:00|7377.5|7367.5|7373|7363|7378.3|7368.3|7372.8|7362.8|0
1698053100000|2023-10-23 09:25:00|7372.8|7362.8|7367|7357|7372.8|7362.8|7366.8|7356.8|0
1698053400000|2023-10-23 09:30:00|7367.3|7357.3|7358.8|7348.8|7368.8|7358.8|7355.5|7345.5|0
1698053700000|2023-10-23 09:35:00|7359.3|7349.3|7350.5|7340.5|7359.3|7349.3|7349.8|7339.8|0
1698054000000|2023-10-23 09:40:00|7350|7340|7350.8|7340.8|7353.5|7343.5|7347.3|7337.3|0
1698054300000|2023-10-23 09:45:00|7349.8|7339.8|7349|7339|7351.3|7341.3|7343|7333|0
1698054600000|2023-10-23 09:50:00|7349.5|7339.5|7353|7343|7355.8|7345.8|7348|7338|0
1698054900000|2023-10-23 09:55:00|7352.8|7342.8|7348|7338|7356|7346|7347.5|7337.5|0
1698055200000|2023-10-23 10:00:00|7348.3|7338.3|7359.5|7349.5|7359.5|7349.5|7348|7338|0
1698055500000|2023-10-23 10:05:00|7359.8|7349.8|7360|7350|7360.3|7350.3|7354.5|7344.5|0
1698055800000|2023-10-23 10:10:00|7359.8|7349.8|7357.3|7347.3|7363.5|7353.5|7356.5|7346.5|0
1698056100000|2023-10-23 10:15:00|7357.5|7347.5|7361|7351|7363.8|7353.8|7355.5|7345.5|0
1698056400000|2023-10-23 10:20:00|7361.3|7351.3|7358.5|7348.5|7363.8|7353.8|7358|7348|0
1698056700000|2023-10-23 10:25:00|7358.3|7348.3|7358.3|7348.3|7361.5|7351.5|7357.5|7347.5|0
1698057000000|2023-10-23 10:30:00|7359.3|7349.3|7363.3|7353.3|7363.8|7353.8|7359.3|7349.3|0
1698057300000|2023-10-23 10:35:00|7363|7353|7364.3|7354.3|7366|7356|7362.3|7352.3|0
1698057600000|2023-10-23 10:40:00|7364|7354|7369.3|7359.3|7371|7361|7360.8|7350.8|0
1698057900000|2023-10-23 10:45:00|7369.5|7359.5|7370.3|7360.3|7373.8|7363.8|7368.8|7358.8|0
1698058200000|2023-10-23 10:50:00|7370.5|7360.5|7368.5|7358.5|7370.5|7360.5|7366.8|7356.8|0
1698058500000|2023-10-23 10:55:00|7367.8|7357.8|7363.5|7353.5|7368|7358|7362.5|7352.5|0
1698058800000|2023-10-23 11:00:00|7363.8|7353.8|7364.3|7354.3|7366.3|7356.3|7362.8|7352.8|0
1698059100000|2023-10-23 11:05:00|7364.8|7354.8|7359.8|7349.8|7366|7356|7358.8|7348.8|0
1698059400000|2023-10-23 11:10:00|7359.5|7349.5|7358.3|7348.3|7362.8|7352.8|7356|7346|0
1698059700000|2023-10-23 11:15:00|7357.8|7347.8|7359.3|7349.3|7362.3|7352.3|7357.3|7347.3|0
1698060000000|2023-10-23 11:20:00|7359.5|7349.5|7358.8|7348.8|7365|7355|7358.3|7348.3|0
1698060300000|2023-10-23 11:25:00|7358.5|7348.5|7356.8|7346.8|7358.8|7348.8|7352.5|7342.5|0
1698060600000|2023-10-23 11:30:00|7356.5|7346.5|7358.3|7348.3|7358.8|7348.8|7354|7344|0
1698060900000|2023-10-23 11:35:00|7358.5|7348.5|7366.8|7356.8|7366.8|7356.8|7353.5|7343.5|0
1698061200000|2023-10-23 11:40:00|7366.1|7356.1|7368.3|7358.3|7369.3|7359.3|7362.3|7352.3|0
1698061500000|2023-10-23 11:45:00|7368.6|7358.6|7366.3|7356.3|7368.6|7358.6|7364.8|7354.8|0
1698061800000|2023-10-23 11:50:00|7366.8|7356.8|7370.6|7360.6|7370.8|7360.8|7366.6|7356.6|0
1698062100000|2023-10-23 11:55:00|7370.8|7360.8|7362.1|7352.1|7371.1|7361.1|7360.6|7350.6|0
1698062400000|2023-10-23 12:00:00|7362.3|7352.3|7357.6|7347.6|7363.6|7353.6|7353.8|7343.8|0
1698062700000|2023-10-23 12:05:00|7357.1|7347.1|7363.3|7353.3|7367.1|7357.1|7357.1|7347.1|0
1698063000000|2023-10-23 12:10:00|7363.1|7353.1|7365.8|7355.8|7368.6|7358.6|7363.1|7353.1|0
1698063300000|2023-10-23 12:15:00|7366.1|7356.1|7372.1|7362.1|7374.3|7364.3|7365.1|7355.1|0
1698063600000|2023-10-23 12:20:00|7371.6|7361.6|7375.1|7365.1|7377.8|7367.8|7371.6|7361.6|0
1698063900000|2023-10-23 12:25:00|7375.3|7365.3|7375.8|7365.8|7379.6|7369.6|7373.6|7363.6|0
1698064200000|2023-10-23 12:30:00|7375.6|7365.6|7374.8|7364.8|7376.3|7366.3|7372.3|7362.3|0
1698064500000|2023-10-23 12:35:00|7375.1|7365.1|7382.8|7372.8|7383.3|7373.3|7374.6|7364.6|0
1698064800000|2023-10-23 12:40:00|7382.6|7372.6|7380.1|7370.1|7383.8|7373.8|7379.8|7369.8|0
1698065100000|2023-10-23 12:45:00|7380.3|7370.3|7379.3|7369.3|7382.1|7372.1|7377.6|7367.6|0
1698065400000|2023-10-23 12:50:00|7379.1|7369.1|7378.3|7368.3|7383.1|7373.1|7378.3|7368.3|0
1698065700000|2023-10-23 12:55:00|7378.1|7368.1|7374.6|7364.6|7381.1|7371.1|7374.1|7364.1|0
1698066000000|2023-10-23 13:00:00|7375.1|7365.1|7377.6|7367.6|7378.6|7368.6|7374.1|7364.1|0
1698066300000|2023-10-23 13:05:00|7377.8|7367.8|7374.6|7364.6|7380.1|7370.1|7374.3|7364.3|0
1698066600000|2023-10-23 13:10:00|7374.8|7364.8|7373.6|7363.6|7377.1|7367.1|7371.6|7361.6|0
1698066900000|2023-10-23 13:15:00|7373.8|7363.8|7377.1|7367.1|7379.6|7369.6|7373.8|7363.8|0
1698067200000|2023-10-23 13:20:00|7376.8|7366.8|7375.8|7365.8|7376.8|7366.8|7370.3|7360.3|0
1698067500000|2023-10-23 13:25:00|7375.3|7365.3|7375.3|7365.3|7381.1|7371.1|7374.1|7364.1|0
1698067800000|2023-10-23 13:30:00|7376.1|7366.1|7373.3|7363.3|7379.1|7369.1|7365.3|7355.3|0
1698068100000|2023-10-23 13:35:00|7375.1|7365.1|7368.3|7358.3|7375.1|7365.1|7364.1|7354.1|0
1698068400000|2023-10-23 13:40:00|7367.6|7357.6|7352.6|7342.6|7369.8|7359.8|7352.1|7342.1|0
1698068700000|2023-10-23 13:45:00|7352.8|7342.8|7369.1|7359.1|7369.1|7359.1|7351.1|7341.1|0
1698069000000|2023-10-23 13:50:00|7369.8|7359.8|7365.6|7355.6|7371.8|7361.8|7356.1|7346.1|0
1698069300000|2023-10-23 13:55:00|7365.3|7355.3|7372.1|7362.1|7373.1|7363.1|7364.1|7354.1|0
1698069600000|2023-10-23 14:00:00|7372.3|7362.3|7369.8|7359.8|7372.6|7362.6|7367.3|7357.3|0
1698069900000|2023-10-23 14:05:00|7370.1|7360.1|7373.6|7363.6|7373.8|7363.8|7366.3|7356.3|0
1698070200000|2023-10-23 14:10:00|7374.1|7364.1|7369.3|7359.3|7380.6|7370.6|7366.6|7356.6|0
1698070500000|2023-10-23 14:15:00|7369.6|7359.6|7375.8|7365.8|7375.8|7365.8|7364.1|7354.1|0
1698070800000|2023-10-23 14:20:00|7375.6|7365.6|7375.3|7365.3|7377.6|7367.6|7373.3|7363.3|0
1698071100000|2023-10-23 14:25:00|7375.6|7365.6|7373.6|7363.6|7377.1|7367.1|7372.8|7362.8|0
1698071400000|2023-10-23 14:30:00|7372.8|7362.8|7368.3|7358.3|7375.1|7365.1|7364.6|7354.6|0
1698071700000|2023-10-23 14:35:00|7368.6|7358.6|7377.1|7367.1|7377.1|7367.1|7366.3|7356.3|0
1698072000000|2023-10-23 14:40:00|7376.8|7366.8|7382.3|7372.3|7383.6|7373.6|7375.3|7365.3|0
1698072300000|2023-10-23 14:45:00|7382.6|7372.6|7381.8|7371.8|7385.1|7375.1|7380.8|7370.8|0
1698072600000|2023-10-23 14:50:00|7382.1|7372.1|7378.1|7368.1|7387.6|7377.6|7378.1|7368.1|0
1698072900000|2023-10-23 14:55:00|7378.3|7368.3|7377.3|7367.3|7382.1|7372.1|7376.6|7366.6|0
1698073200000|2023-10-23 15:00:00|7377.6|7367.6|7381.3|7371.3|7381.6|7371.6|7374.3|7364.3|0
1698073500000|2023-10-23 15:05:00|7381.8|7371.8|7384.6|7374.6|7386.6|7376.6|7381.3|7371.3|0
1698073800000|2023-10-23 15:10:00|7384.8|7374.8|7386.3|7376.3|7387.8|7377.8|7383.3|7373.3|0
1698074100000|2023-10-23 15:15:00|7386.6|7376.6|7387.6|7377.6|7389.6|7379.6|7384.1|7374.1|0
1698074400000|2023-10-23 15:20:00|7387.3|7377.3|7386.8|7376.8|7391.8|7381.8|7385.8|7375.8|0
1698074700000|2023-10-23 15:25:00|7387.6|7377.6|7380.8|7370.8|7388.6|7378.6|7377.1|7367.1|0
1698075000000|2023-10-23 15:30:00|7381.6|7371.6|7382.1|7372.1|7383.1|7373.1|7377.1|7367.1|0
1698075300000|2023-10-23 15:35:00|7381.6|7371.6|7384.8|7374.8|7386.3|7376.3|7378.1|7368.1|0
1698075600000|2023-10-23 15:40:00|7384.6|7374.6|7376.1|7366.1|7385.1|7375.1|7374.8|7364.8|0
1698075900000|2023-10-23 15:45:00|7375.8|7365.8|7373.8|7363.8|7378.3|7368.3|7371.3|7361.3|0
1698076200000|2023-10-23 15:50:00|7374.1|7364.1|7375.8|7365.8|7378.6|7368.6|7374.1|7364.1|0
1698076500000|2023-10-23 15:55:00|7376.1|7366.1|7381.3|7371.3|7382.1|7372.1|7375.8|7365.8|0
1698076800000|2023-10-23 16:00:00|7381.6|7371.6|7377.6|7367.6|7384.1|7374.1|7376.8|7366.8|0
1698077100000|2023-10-23 16:05:00|7377.8|7367.8|7379.1|7369.1|7379.6|7369.6|7376.1|7366.1|0
1698077400000|2023-10-23 16:10:00|7378.8|7368.8|7376.8|7366.8|7379.6|7369.6|7375.6|7365.6|0
1698077700000|2023-10-23 16:15:00|7376.6|7366.6|7372.6|7362.6|7377.6|7367.6|7372.6|7362.6|0
1698078000000|2023-10-23 16:20:00|7372.1|7362.1|7378.6|7368.6|7378.8|7368.8|7371.1|7361.1|0
1698078300000|2023-10-23 16:25:00|7378.1|7368.1|7379.6|7369.6|7379.6|7369.6|7376.3|7366.3|0
1698078600000|2023-10-23 16:30:00|7379.1|7369.1|7379.3|7369.3|7380.3|7370.3|7377.6|7367.6|0
1698078900000|2023-10-23 16:35:00|7379.6|7369.6|7382.1|7372.1|7382.1|7372.1|7379.1|7369.1|0
1698079200000|2023-10-23 16:40:00|7381.8|7371.8|7379.1|7369.1|7382.6|7372.6|7378.6|7368.6|0
1698079500000|2023-10-23 16:45:00|7378.6|7368.6|7379.6|7369.6|7382.1|7372.1|7378.6|7368.6|0
1698079800000|2023-10-23 16:50:00|7379.8|7369.8|7381.6|7371.6|7382.1|7372.1|7379.1|7369.1|0
1698080100000|2023-10-23 16:55:00|7381.8|7371.8|7391.6|7381.6|7391.6|7381.6|7381.6|7371.6|0
1698080400000|2023-10-23 17:00:00|7391.8|7381.8|7385.8|7375.8|7393.3|7383.3|7384.1|7374.1|0
1698080700000|2023-10-23 17:05:00|7386.1|7376.1|7387.1|7377.1|7389.3|7379.3|7385.8|7375.8|0
1698081000000|2023-10-23 17:10:00|7387.3|7377.3|7384.1|7374.1|7387.3|7377.3|7382.1|7372.1|0
1698081300000|2023-10-23 17:15:00|7383.6|7373.6|7378.3|7368.3|7384.1|7374.1|7378.1|7368.1|0
1698081600000|2023-10-23 17:20:00|7378.1|7368.1|7377.6|7367.6|7382.6|7372.6|7376.3|7366.3|0
1698081900000|2023-10-23 17:25:00|7377.3|7367.3|7375.3|7365.3|7377.3|7367.3|7373.6|7363.6|0
1698082200000|2023-10-23 17:30:00|7374.8|7364.8|7377.1|7367.1|7378.1|7368.1|7372.1|7362.1|0
1698082500000|2023-10-23 17:35:00|7377.6|7367.6|7378.6|7368.6|7379.8|7369.8|7376.3|7366.3|0
1698082800000|2023-10-23 17:40:00|7378.3|7368.3|7381.3|7371.3|7383.6|7373.6|7377.8|7367.8|0
1698083100000|2023-10-23 17:45:00|7380.8|7370.8|7381.8|7371.8|7382.8|7372.8|7379.1|7369.1|0
1698083400000|2023-10-23 17:50:00|7382.1|7372.1|7378.8|7368.8|7382.3|7372.3|7378.6|7368.6|0
1698083700000|2023-10-23 17:55:00|7379.1|7369.1|7375.3|7365.3|7379.1|7369.1|7373.3|7363.3|0
1698084000000|2023-10-23 18:00:00|7374.8|7364.8|7371.3|7361.3|7375.1|7365.1|7370.1|7360.1|0
1698084300000|2023-10-23 18:05:00|7371.1|7361.1|7373.6|7363.6|7375.1|7365.1|7370.8|7360.8|0
1698084600000|2023-10-23 18:10:00|7373.3|7363.3|7369.1|7359.1|7373.6|7363.6|7368.8|7358.8|0
1698084900000|2023-10-23 18:15:00|7368.8|7358.8|7365.6|7355.6|7369.6|7359.6|7364.3|7354.3|0
1698085200000|2023-10-23 18:20:00|7365.3|7355.3|7364.8|7354.8|7367.6|7357.6|7363.6|7353.6|0
1698085500000|2023-10-23 18:25:00|7364.6|7354.6|7367.1|7357.1|7367.8|7357.8|7363.6|7353.6|0
1698085800000|2023-10-23 18:30:00|7367.3|7357.3|7365.8|7355.8|7368.3|7358.3|7365.6|7355.6|0
1698086100000|2023-10-23 18:35:00|7366.1|7356.1|7369.6|7359.6|7369.6|7359.6|7365.6|7355.6|0
1698086400000|2023-10-23 18:40:00|7369.8|7359.8|7368.6|7358.6|7375.1|7365.1|7367.6|7357.6|0
1698086700000|2023-10-23 18:45:00|7368.8|7358.8|7370.1|7360.1|7372.3|7362.3|7367.3|7357.3|0
1698087000000|2023-10-23 18:50:00|7369.8|7359.8|7368.6|7358.6|7370.6|7360.6|7366.6|7356.6|0
1698087300000|2023-10-23 18:55:00|7368.3|7358.3|7367.6|7357.6|7369.3|7359.3|7365.6|7355.6|0
1698087600000|2023-10-23 19:00:00|7368.1|7358.1|7370.1|7360.1|7371.1|7361.1|7367.1|7357.1|0
1698087900000|2023-10-23 19:05:00|7369.8|7359.8|7367.6|7357.6|7370.8|7360.8|7366.6|7356.6|0
1698088200000|2023-10-23 19:10:00|7366.8|7356.8|7366.6|7356.6|7367.8|7357.8|7362.8|7352.8|0
1698088500000|2023-10-23 19:15:00|7366.8|7356.8|7365.1|7355.1|7367.3|7357.3|7364.1|7354.1|0
1698088800000|2023-10-23 19:20:00|7365.3|7355.3|7357.1|7347.1|7365.3|7355.3|7354.6|7344.6|0
1698089100000|2023-10-23 19:25:00|7356.8|7346.8|7354.1|7344.1|7358.8|7348.8|7353.3|7343.3|0
1698089400000|2023-10-23 19:30:00|7354.3|7344.3|7353.8|7343.8|7354.8|7344.8|7352.1|7342.1|0
1698089700000|2023-10-23 19:35:00|7353.6|7343.6|7352.6|7342.6|7354.1|7344.1|7351.6|7341.6|0
1698090000000|2023-10-23 19:40:00|7352.3|7342.3|7354.8|7344.8|7355.6|7345.6|7352.1|7342.1|0
1698090300000|2023-10-23 19:45:00|7354.6|7344.6|7357.3|7347.3|7358.3|7348.3|7354.1|7344.1|0
1698090600000|2023-10-23 19:50:00|7358.8|7348.8|7353.8|7343.8|7359.1|7349.1|7353.8|7343.8|0
1698090900000|2023-10-23 19:55:00|7354.1|7344.1|7351.8|7341.8|7355.6|7345.6|7351.3|7341.3|0
1698091200000|2023-10-23 20:00:00|7351.6|7341.6|7358.6|7348.6|7358.6|7348.6|7350.9|7340.9|0
1698091500000|2023-10-23 20:05:00|7358.3|7348.3|7362.2|7352.2|7362.5|7352.5|7358.3|7348.3|0
1698091800000|2023-10-23 20:10:00|7362.1|7352.1|7360.2|7350.2|7362.2|7352.2|7360.2|7350.2|0
1698092100000|2023-10-23 20:15:00|7360.1|7350.1|7360.4|7350.4|7360.8|7350.8|7359.9|7349.9|0
1698092400000|2023-10-23 20:20:00|7360.3|7350.3|7359.8|7349.8|7360.3|7350.3|7359.8|7349.8|0
1698092700000|2023-10-23 20:25:00|7360.1|7350.1|7361.2|7351.2|7361.2|7351.2|7359.5|7349.5|0
1698093000000|2023-10-23 20:30:00|7361.1|7351.1|7362.2|7352.2|7362.2|7352.2|7360.6|7350.6|0
1698093300000|2023-10-23 20:35:00|7362.3|7352.3|7361.7|7351.7|7363.5|7353.5|7361.7|7351.7|0
1698093600000|2023-10-23 20:40:00|7361.8|7351.8|7363|7353|7363|7353|7361.1|7351.1|0
1698093900000|2023-10-23 20:45:00|7362.9|7352.9|7362.8|7352.8|7362.9|7352.9|7362.3|7352.3|0
1698094200000|2023-10-23 20:50:00|7362.9|7352.9|7361.9|7351.9|7363.5|7353.5|7361.9|7351.9|0
1698094500000|2023-10-23 20:55:00|7361.8|7351.8|7361.5|7351.5|7361.8|7351.8|7360.8|7350.8|0
1698094800000|2023-10-23 21:00:00|7361.6|7351.6|7360.1|7350.1|7361.7|7351.7|7360.1|7350.1|0
1698095100000|2023-10-23 21:05:00|7360.2|7350.2|7361.4|7351.4|7361.5|7351.5|7360|7350|0
1698095400000|2023-10-23 21:10:00|7361.5|7351.5|7361.4|7351.4|7361.5|7351.5|7361.4|7351.4|0
1698095700000|2023-10-23 21:15:00|7361.3|7351.3|7361.2|7351.2|7361.5|7351.5|7361.1|7351.1|0
1698096000000|2023-10-23 21:20:00|7361.1|7351.1|7361.1|7351.1|7361.1|7351.1|7360.9|7350.9|0
1698096300000|2023-10-23 21:25:00|7361|7351|7361.4|7351.4|7361.5|7351.5|7361|7351|0
1698096600000|2023-10-23 21:30:00|7361.3|7351.3|7361|7351|7361.4|7351.4|7360.9|7350.9|0
1698096900000|2023-10-23 21:35:00|7361.2|7351.2|7361.5|7351.5|7361.7|7351.7|7361.2|7351.2|0
1698097200000|2023-10-23 21:40:00|7361.6|7351.6|7361.6|7351.6|7361.8|7351.8|7361.6|7351.6|0
1698097500000|2023-10-23 21:45:00|7361.7|7351.7|7359.7|7349.7|7361.7|7351.7|7359.7|7349.7|0
1698097800000|2023-10-23 21:50:00|7360.5|7350.5|7358.7|7348.7|7360.6|7350.6|7357.9|7347.9|0
1698098100000|2023-10-23 21:55:00|7358.6|7348.6|7357.9|7347.9|7359.5|7349.5|7356.5|7346.5|0
1698098400000|2023-10-23 22:00:00|7358|7348|7358.1|7348.1|7360.9|7350.9|7357.7|7347.7|0
1698098700000|2023-10-23 22:05:00|7357.9|7347.9|7361.2|7351.2|7361.2|7351.2|7355.3|7345.3|0
1698099000000|2023-10-23 22:10:00|7361.3|7351.3|7362.8|7352.8|7363.6|7353.6|7359.2|7349.2|0
1698099300000|2023-10-23 22:15:00|7362.7|7352.7|7358.3|7348.3|7362.7|7352.7|7358|7348|0
1698099600000|2023-10-23 22:20:00|7358.4|7348.4|7360.1|7350.1|7360.1|7350.1|7357.2|7347.2|0
1698099900000|2023-10-23 22:25:00|7360|7350|7363.7|7353.7|7363.7|7353.7|7359.5|7349.5|0
1698100200000|2023-10-23 22:30:00|7363.8|7353.8|7361.9|7351.9|7363.9|7353.9|7361.6|7351.6|0
1698100500000|2023-10-23 22:35:00|7361.8|7351.8|7361.9|7351.9|7362.2|7352.2|7361.6|7351.6|0
1698100800000|2023-10-23 22:40:00|7362|7352|7362.9|7352.9|7362.9|7352.9|7361.6|7351.6|0
1698101100000|2023-10-23 22:45:00|7362.8|7352.8|7362.2|7352.2|7363.1|7353.1|7361.9|7351.9|0
1698101400000|2023-10-23 22:50:00|7362.1|7352.1|7362.9|7352.9|7362.9|7352.9|7361.1|7351.1|0
1698101700000|2023-10-23 22:55:00|7363|7353|7363.2|7353.2|7363.7|7353.7|7362.7|7352.7|0
1698102000000|2023-10-23 23:00:00|7363|7353|7368.6|7358.6|7369.2|7359.2|7363|7353|0
1698102300000|2023-10-23 23:05:00|7368.5|7358.5|7368.4|7358.4|7368.6|7358.6|7368.2|7358.2|0
1698102600000|2023-10-23 23:10:00|7368.3|7358.3|7370|7360|7370.3|7360.3|7368.2|7358.2|0
1698102900000|2023-10-23 23:15:00|7370.1|7360.1|7369.3|7359.3|7370.3|7360.3|7369.2|7359.2|0
1698103200000|2023-10-23 23:20:00|7369.2|7359.2|7369.6|7359.6|7370.8|7360.8|7368.4|7358.4|0
1698103500000|2023-10-23 23:25:00|7369.7|7359.7|7369.9|7359.9|7370.6|7360.6|7369.6|7359.6|0
1698103800000|2023-10-23 23:30:00|7370.2|7360.2|7369.3|7359.3|7370.2|7360.2|7368.4|7358.4|0
1698104100000|2023-10-23 23:35:00|7369.2|7359.2|7369|7359|7369.3|7359.3|7368.7|7358.7|0
1698104400000|2023-10-23 23:40:00|7369.1|7359.1|7369.3|7359.3|7369.3|7359.3|7368.7|7358.7|0
1698104700000|2023-10-23 23:45:00|7369.2|7359.2|7371.4|7361.4|7371.6|7361.6|7369|7359|0
1698105000000|2023-10-23 23:50:00|7371.2|7361.2|7373.2|7363.2|7375.2|7365.2|7371.2|7361.2|0
1698105300000|2023-10-23 23:55:00|7373.1|7363.1|7372.7|7362.7|7373.8|7363.8|7371.6|7361.6|0
1698105600000|2023-10-24 00:00:00|7372.5|7362.5|7370.1|7360.1|7372.7|7362.7|7366.1|7356.1|0
1698105900000|2023-10-24 00:05:00|7369.9|7359.9|7366.6|7356.6|7370.4|7360.4|7366.4|7356.4|0
1698106200000|2023-10-24 00:10:00|7367.6|7357.6|7366.6|7356.6|7370.6|7360.6|7366.6|7356.6|0
1698106500000|2023-10-24 00:15:00|7366.4|7356.4|7358.6|7348.6|7366.6|7356.6|7357.4|7347.4|0
1698106800000|2023-10-24 00:20:00|7359.4|7349.4|7359.6|7349.6|7363.9|7353.9|7359.1|7349.1|0
1698107100000|2023-10-24 00:25:00|7359.9|7349.9|7359.6|7349.6|7363.1|7353.1|7359.1|7349.1|0
1698107400000|2023-10-24 00:30:00|7359.1|7349.1|7361.1|7351.1|7364.1|7354.1|7358.6|7348.6|0
1698107700000|2023-10-24 00:35:00|7360.1|7350.1|7359.6|7349.6|7361.1|7351.1|7358.1|7348.1|0
1698108000000|2023-10-24 00:40:00|7359.9|7349.9|7359.6|7349.6|7360.1|7350.1|7358.1|7348.1|0
1698108300000|2023-10-24 00:45:00|7359.9|7349.9|7357.6|7347.6|7360.1|7350.1|7356.9|7346.9|0
1698108600000|2023-10-24 00:50:00|7357.4|7347.4|7360.1|7350.1|7360.1|7350.1|7357.1|7347.1|0
1698108900000|2023-10-24 00:55:00|7359.6|7349.6|7357.6|7347.6|7361.1|7351.1|7357.4|7347.4|0
1698109200000|2023-10-24 01:00:00|7358.4|7348.4|7361.6|7351.6|7364.1|7354.1|7357.1|7347.1|0
1698109500000|2023-10-24 01:05:00|7361.4|7351.4|7360.6|7350.6|7361.9|7351.9|7358.9|7348.9|0
1698109800000|2023-10-24 01:10:00|7360.9|7350.9|7361.6|7351.6|7363.9|7353.9|7359.9|7349.9|0
1698110100000|2023-10-24 01:15:00|7361.4|7351.4|7362.1|7352.1|7364.1|7354.1|7360.6|7350.6|0
1698110400000|2023-10-24 01:20:00|7361.6|7351.6|7354.4|7344.4|7361.6|7351.6|7354.4|7344.4|0
1698110700000|2023-10-24 01:25:00|7353.9|7343.9|7355.9|7345.9|7356.6|7346.6|7353.9|7343.9|0
1698111000000|2023-10-24 01:30:00|7357.1|7347.1|7349.9|7339.9|7358.6|7348.6|7349.6|7339.6|0
1698111300000|2023-10-24 01:35:00|7350.1|7340.1|7350.6|7340.6|7350.9|7340.9|7348.1|7338.1|0
1698111600000|2023-10-24 01:40:00|7350.9|7340.9|7354.1|7344.1|7354.1|7344.1|7350.6|7340.6|0
1698111900000|2023-10-24 01:45:00|7353.9|7343.9|7350.9|7340.9|7354.6|7344.6|7350.4|7340.4|0
1698112200000|2023-10-24 01:50:00|7350.6|7340.6|7349.1|7339.1|7351.4|7341.4|7348.9|7338.9|0
1698112500000|2023-10-24 01:55:00|7348.9|7338.9|7349.6|7339.6|7349.9|7339.9|7348.6|7338.6|0
1698112800000|2023-10-24 02:00:00|7349.1|7339.1|7350.6|7340.6|7351.9|7341.9|7348.1|7338.1|0
1698113100000|2023-10-24 02:05:00|7350.1|7340.1|7351.9|7341.9|7352.9|7342.9|7349.6|7339.6|0
1698113400000|2023-10-24 02:10:00|7351.6|7341.6|7355.1|7345.1|7355.4|7345.4|7351.1|7341.1|0
1698113700000|2023-10-24 02:15:00|7354.9|7344.9|7359.9|7349.9|7360.1|7350.1|7354.4|7344.4|0
1698114000000|2023-10-24 02:20:00|7360.1|7350.1|7363.1|7353.1|7363.9|7353.9|7359.6|7349.6|0
1698114300000|2023-10-24 02:25:00|7363.4|7353.4|7362.4|7352.4|7364.1|7354.1|7361.4|7351.4|0
1698114600000|2023-10-24 02:30:00|7362.1|7352.1|7364.1|7354.1|7364.9|7354.9|7362.1|7352.1|0
1698114900000|2023-10-24 02:35:00|7363.9|7353.9|7363.6|7353.6|7364.6|7354.6|7363.1|7353.1|0
1698115200000|2023-10-24 02:40:00|7364.1|7354.1|7365.4|7355.4|7365.6|7355.6|7363.4|7353.4|0
1698115500000|2023-10-24 02:45:00|7365.6|7355.6|7366.4|7356.4|7366.6|7356.6|7364.9|7354.9|0
1698115800000|2023-10-24 02:50:00|7366.6|7356.6|7364.6|7354.6|7368.1|7358.1|7364.4|7354.4|0
1698116100000|2023-10-24 02:55:00|7365.1|7355.1|7363.1|7353.1|7365.1|7355.1|7362.9|7352.9|0
1698116400000|2023-10-24 03:00:00|7363.4|7353.4|7363.6|7353.6|7364.4|7354.4|7362.6|7352.6|0
1698116700000|2023-10-24 03:05:00|7364.1|7354.1|7361.9|7351.9|7364.6|7354.6|7361.9|7351.9|0
1698117000000|2023-10-24 03:10:00|7362.1|7352.1|7361.1|7351.1|7363.1|7353.1|7360.4|7350.4|0
1698117300000|2023-10-24 03:15:00|7361.4|7351.4|7360.1|7350.1|7363.1|7353.1|7360.1|7350.1|0
1698117600000|2023-10-24 03:20:00|7359.9|7349.9|7364.4|7354.4|7364.6|7354.6|7359.9|7349.9|0
1698117900000|2023-10-24 03:25:00|7364.6|7354.6|7361.1|7351.1|7364.6|7354.6|7360.1|7350.1|0
1698118200000|2023-10-24 03:30:00|7361.4|7351.4|7360.9|7350.9|7362.1|7352.1|7358.6|7348.6|0
1698118500000|2023-10-24 03:35:00|7360.6|7350.6|7363.1|7353.1|7363.6|7353.6|7360.6|7350.6|0
1698118800000|2023-10-24 03:40:00|7362.9|7352.9|7361.6|7351.6|7363.1|7353.1|7360.6|7350.6|0
1698119100000|2023-10-24 03:45:00|7361.1|7351.1|7361.1|7351.1|7361.6|7351.6|7360.4|7350.4|0
1698119400000|2023-10-24 03:50:00|7360.6|7350.6|7361.6|7351.6|7362.1|7352.1|7360.1|7350.1|0
1698119700000|2023-10-24 03:55:00|7361.1|7351.1|7361.6|7351.6|7362.4|7352.4|7361.1|7351.1|0
1698120000000|2023-10-24 04:00:00|7362.1|7352.1|7361.6|7351.6|7363.4|7353.4|7360.6|7350.6|0
1698120300000|2023-10-24 04:05:00|7361.9|7351.9|7363.1|7353.1|7363.1|7353.1|7360.6|7350.6|0
1698120600000|2023-10-24 04:10:00|7363.6|7353.6|7364.1|7354.1|7364.6|7354.6|7362.9|7352.9|0
1698120900000|2023-10-24 04:15:00|7363.9|7353.9|7367.1|7357.1|7367.4|7357.4|7363.9|7353.9|0
1698121200000|2023-10-24 04:20:00|7366.9|7356.9|7366.6|7356.6|7368.1|7358.1|7366.1|7356.1|0
1698121500000|2023-10-24 04:25:00|7366.4|7356.4|7364.9|7354.9|7366.4|7356.4|7364.1|7354.1|0
1698121800000|2023-10-24 04:30:00|7364.6|7354.6|7365.6|7355.6|7365.6|7355.6|7364.4|7354.4|0
1698122100000|2023-10-24 04:35:00|7365.1|7355.1|7365.1|7355.1|7366.1|7356.1|7364.6|7354.6|0
1698122400000|2023-10-24 04:40:00|7365.6|7355.6|7366.1|7356.1|7366.1|7356.1|7365.4|7355.4|0
1698122700000|2023-10-24 04:45:00|7365.6|7355.6|7366.1|7356.1|7366.4|7356.4|7365.1|7355.1|0
1698123000000|2023-10-24 04:50:00|7365.9|7355.9|7367.4|7357.4|7367.6|7357.6|7365.1|7355.1|0
1698123300000|2023-10-24 04:55:00|7367.1|7357.1|7368.1|7358.1|7368.1|7358.1|7366.6|7356.6|0
1698123600000|2023-10-24 05:00:00|7367.6|7357.6|7369.6|7359.6|7371.4|7361.4|7367.1|7357.1|0
1698123900000|2023-10-24 05:05:00|7369.4|7359.4|7370.4|7360.4|7371.6|7361.6|7368.6|7358.6|0
1698124200000|2023-10-24 05:10:00|7370.1|7360.1|7371.1|7361.1|7371.1|7361.1|7369.1|7359.1|0
1698124500000|2023-10-24 05:15:00|7371.6|7361.6|7372.9|7362.9|7373.6|7363.6|7371.1|7361.1|0
1698124800000|2023-10-24 05:20:00|7373.4|7363.4|7372.4|7362.4|7373.6|7363.6|7370.1|7360.1|0
1698125100000|2023-10-24 05:25:00|7371.6|7361.6|7373.1|7363.1|7375.1|7365.1|7370.6|7360.6|0
1698125400000|2023-10-24 05:30:00|7372.6|7362.6|7374.6|7364.6|7375.9|7365.9|7372.1|7362.1|0
1698125700000|2023-10-24 05:35:00|7374.4|7364.4|7373.9|7363.9|7375.4|7365.4|7373.6|7363.6|0
1698126000000|2023-10-24 05:40:00|7373.6|7363.6|7372.6|7362.6|7374.1|7364.1|7371.1|7361.1|0
1698126300000|2023-10-24 05:45:00|7372.4|7362.4|7372.4|7362.4|7373.6|7363.6|7371.6|7361.6|0
1698126600000|2023-10-24 05:50:00|7372.9|7362.9|7372.9|7362.9|7375.1|7365.1|7372.4|7362.4|0
1698126900000|2023-10-24 05:55:00|7372.6|7362.6|7369.9|7359.9|7373.6|7363.6|7369.4|7359.4|0
1698127200000|2023-10-24 06:00:00|7369.4|7359.4|7382.4|7372.4|7382.6|7372.6|7369.4|7359.4|0
1698127500000|2023-10-24 06:05:00|7382.1|7372.1|7378.9|7368.9|7382.1|7372.1|7378.1|7368.1|0
1698127800000|2023-10-24 06:10:00|7379.1|7369.1|7378.9|7368.9|7381.6|7371.6|7377.4|7367.4|0
1698128100000|2023-10-24 06:15:00|7379.1|7369.1|7372.9|7362.9|7379.1|7369.1|7369.9|7359.9|0
1698128400000|2023-10-24 06:20:00|7372.4|7362.4|7373.9|7363.9|7374.6|7364.6|7371.4|7361.4|0
1698128700000|2023-10-24 06:25:00|7373.4|7363.4|7373.9|7363.9|7374.9|7364.9|7372.1|7362.1|0
1698129000000|2023-10-24 06:30:00|7373.6|7363.6|7372.4|7362.4|7373.6|7363.6|7371.4|7361.4|0
1698129300000|2023-10-24 06:35:00|7372.9|7362.9|7375.4|7365.4|7375.6|7365.6|7372.4|7362.4|0
1698129600000|2023-10-24 06:40:00|7374.9|7364.9|7376.4|7366.4|7376.4|7366.4|7372.9|7362.9|0
1698129900000|2023-10-24 06:45:00|7376.6|7366.6|7378.1|7368.1|7379.1|7369.1|7375.9|7365.9|0
1698130200000|2023-10-24 06:50:00|7377.9|7367.9|7378.4|7368.4|7380.4|7370.4|7376.4|7366.4|0
1698130500000|2023-10-24 06:55:00|7378.6|7368.6|7377.9|7367.9|7382.4|7372.4|7377.9|7367.9|0
1698130800000|2023-10-24 07:00:00|7375.4|7365.4|7369.1|7359.1|7375.4|7365.4|7364.4|7354.4|0
1698131100000|2023-10-24 07:05:00|7368.9|7358.9|7376.1|7366.1|7376.1|7366.1|7368.9|7358.9|0
1698131400000|2023-10-24 07:10:00|7375.6|7365.6|7375.1|7365.1|7379.4|7369.4|7373.4|7363.4|0
1698131700000|2023-10-24 07:15:00|7374.6|7364.6|7383.4|7373.4|7385.6|7375.6|7373.9|7363.9|0
1698132000000|2023-10-24 07:20:00|7383.1|7373.1|7380.1|7370.1|7383.6|7373.6|7376.1|7366.1|0
1698132300000|2023-10-24 07:25:00|7380.4|7370.4|7376.1|7366.1|7381.4|7371.4|7372.9|7362.9|0
1698132600000|2023-10-24 07:30:00|7377.6|7367.6|7363.4|7353.4|7378.1|7368.1|7363.4|7353.4|0
1698132900000|2023-10-24 07:35:00|7363.6|7353.6|7354.4|7344.4|7364.4|7354.4|7353.4|7343.4|0
1698133200000|2023-10-24 07:40:00|7354.9|7344.9|7356.4|7346.4|7361.6|7351.6|7353.4|7343.4|0
1698133500000|2023-10-24 07:45:00|7356.6|7346.6|7354.4|7344.4|7356.6|7346.6|7348.9|7338.9|0
1698133800000|2023-10-24 07:50:00|7354.9|7344.9|7355.6|7345.6|7363.4|7353.4|7354.9|7344.9|0
1698134100000|2023-10-24 07:55:00|7356.4|7346.4|7361.1|7351.1|7361.1|7351.1|7351.4|7341.4|0
1698134400000|2023-10-24 08:00:00|7362.9|7352.9|7350.4|7340.4|7363.1|7353.1|7350.1|7340.1|0
1698134700000|2023-10-24 08:05:00|7350.9|7340.9|7356.6|7346.6|7357.4|7347.4|7347.9|7337.9|0
1698135000000|2023-10-24 08:10:00|7356.9|7346.9|7353.1|7343.1|7359.9|7349.9|7352.9|7342.9|0
1698135300000|2023-10-24 08:15:00|7353.4|7343.4|7348.9|7338.9|7353.4|7343.4|7348.4|7338.4|0
1698135600000|2023-10-24 08:20:00|7349.1|7339.1|7353.1|7343.1|7354.1|7344.1|7346.4|7336.4|0
1698135900000|2023-10-24 08:25:00|7352.9|7342.9|7352.9|7342.9|7355.1|7345.1|7351.4|7341.4|0
1698136200000|2023-10-24 08:30:00|7352.6|7342.6|7335.6|7325.6|7352.6|7342.6|7334.4|7324.4|0
1698136500000|2023-10-24 08:35:00|7335.9|7325.9|7331.6|7321.6|7340.1|7330.1|7328.1|7318.1|0
1698136800000|2023-10-24 08:40:00|7331.9|7321.9|7349.4|7339.4|7349.9|7339.9|7331.9|7321.9|0
1698137100000|2023-10-24 08:45:00|7349.1|7339.1|7352.4|7342.4|7353.4|7343.4|7344.4|7334.4|0
1698137400000|2023-10-24 08:50:00|7352.6|7342.6|7357.4|7347.4|7360.6|7350.6|7352.6|7342.6|0
1698137700000|2023-10-24 08:55:00|7357.6|7347.6|7358.4|7348.4|7361.4|7351.4|7356.1|7346.1|0
1698138000000|2023-10-24 09:00:00|7358.1|7348.1|7360.9|7350.9|7360.9|7350.9|7355.4|7345.4|0
1698138300000|2023-10-24 09:05:00|7360.4|7350.4|7359.4|7349.4|7363.4|7353.4|7356.6|7346.6|0
1698138600000|2023-10-24 09:10:00|7359.6|7349.6|7361.4|7351.4|7364.4|7354.4|7358.6|7348.6|0
1698138900000|2023-10-24 09:15:00|7361.6|7351.6|7365.6|7355.6|7366.4|7356.4|7361.6|7351.6|0
1698139200000|2023-10-24 09:20:00|7365.4|7355.4|7361.4|7351.4|7365.9|7355.9|7360.1|7350.1|0
1698139500000|2023-10-24 09:25:00|7361.6|7351.6|7366.1|7356.1|7366.4|7356.4|7360.9|7350.9|0
1698139800000|2023-10-24 09:30:00|7365.9|7355.9|7369.6|7359.6|7369.9|7359.9|7364.6|7354.6|0
1698140100000|2023-10-24 09:35:00|7369.9|7359.9|7369.4|7359.4|7370.4|7360.4|7368.1|7358.1|0
1698140400000|2023-10-24 09:40:00|7369.1|7359.1|7366.9|7356.9|7370.1|7360.1|7366.4|7356.4|0
1698140700000|2023-10-24 09:45:00|7366.4|7356.4|7370.1|7360.1|7374.1|7364.1|7366.4|7356.4|0
1698141000000|2023-10-24 09:50:00|7370.4|7360.4|7369.9|7359.9|7371.6|7361.6|7366.4|7356.4|0
1698141300000|2023-10-24 09:55:00|7370.1|7360.1|7372.9|7362.9|7372.9|7362.9|7368.6|7358.6|0
1698141600000|2023-10-24 10:00:00|7372.6|7362.6|7370.6|7360.6|7374.9|7364.9|7369.9|7359.9|0
1698141900000|2023-10-24 10:05:00|7370.9|7360.9|7375.4|7365.4|7376.9|7366.9|7370.6|7360.6|0
1698142200000|2023-10-24 10:10:00|7375.6|7365.6|7376.1|7366.1|7376.9|7366.9|7373.4|7363.4|0
1698142500000|2023-10-24 10:15:00|7375.9|7365.9|7373.4|7363.4|7376.6|7366.6|7372.4|7362.4|0
1698142800000|2023-10-24 10:20:00|7373.1|7363.1|7371.1|7361.1|7373.4|7363.4|7367.6|7357.6|0
1698143100000|2023-10-24 10:25:00|7370.9|7360.9|7372.4|7362.4|7373.4|7363.4|7370.4|7360.4|0
1698143400000|2023-10-24 10:30:00|7372.1|7362.1|7374.4|7364.4|7375.4|7365.4|7370.9|7360.9|0
1698143700000|2023-10-24 10:35:00|7374.1|7364.1|7376.4|7366.4|7376.9|7366.9|7373.4|7363.4|0
1698144000000|2023-10-24 10:40:00|7376.1|7366.1|7371.9|7361.9|7376.1|7366.1|7369.6|7359.6|0
1698144300000|2023-10-24 10:45:00|7372.1|7362.1|7376.4|7366.4|7376.4|7366.4|7372.1|7362.1|0
1698144600000|2023-10-24 10:50:00|7376.6|7366.6|7377.9|7367.9|7378.1|7368.1|7372.9|7362.9|0
1698144900000|2023-10-24 10:55:00|7378.4|7368.4|7379.9|7369.9|7379.9|7369.9|7375.9|7365.9|0
1698145200000|2023-10-24 11:00:00|7380.4|7370.4|7379.9|7369.9|7380.6|7370.6|7376.6|7366.6|0
1698145500000|2023-10-24 11:05:00|7379.6|7369.6|7377.9|7367.9|7380.4|7370.4|7377.4|7367.4|0
1698145800000|2023-10-24 11:10:00|7377.4|7367.4|7376.1|7366.1|7378.1|7368.1|7371.6|7361.6|0
1698146100000|2023-10-24 11:15:00|7375.9|7365.9|7375.1|7365.1|7377.9|7367.9|7374.9|7364.9|0
1698146400000|2023-10-24 11:20:00|7374.9|7364.9|7377.9|7367.9|7378.9|7368.9|7374.9|7364.9|0
1698146700000|2023-10-24 11:25:00|7377.4|7367.4|7379.6|7369.6|7379.6|7369.6|7376.9|7366.9|0
1698147000000|2023-10-24 11:30:00|7379.4|7369.4|7378.6|7368.6|7379.4|7369.4|7375.4|7365.4|0
1698147300000|2023-10-24 11:35:00|7378.4|7368.4|7378.9|7368.9|7379.1|7369.1|7374.9|7364.9|0
1698147600000|2023-10-24 11:40:00|7379.1|7369.1|7378.1|7368.1|7380.8|7370.8|7375.8|7365.8|0
1698147900000|2023-10-24 11:45:00|7378.6|7368.6|7376.6|7366.6|7379.6|7369.6|7376.6|7366.6|0
1698148200000|2023-10-24 11:50:00|7377.1|7367.1|7376.8|7366.8|7378.6|7368.6|7375.1|7365.1|0
1698148500000|2023-10-24 11:55:00|7377.1|7367.1|7376.3|7366.3|7381.1|7371.1|7375.6|7365.6|0
1698148800000|2023-10-24 12:00:00|7376.6|7366.6|7375.8|7365.8|7376.6|7366.6|7372.1|7362.1|0
1698149100000|2023-10-24 12:05:00|7375.1|7365.1|7375.6|7365.6|7377.1|7367.1|7373.8|7363.8|0
1698149400000|2023-10-24 12:10:00|7376.1|7366.1|7371.3|7361.3|7376.6|7366.6|7370.1|7360.1|0
1698149700000|2023-10-24 12:15:00|7371.6|7361.6|7371.8|7361.8|7374.1|7364.1|7368.1|7358.1|0
1698150000000|2023-10-24 12:20:00|7372.1|7362.1|7374.3|7364.3|7378.3|7368.3|7372.1|7362.1|0
1698150300000|2023-10-24 12:25:00|7375.1|7365.1|7371.6|7361.6|7375.6|7365.6|7370.1|7360.1|0
1698150600000|2023-10-24 12:30:00|7371.8|7361.8|7380.1|7370.1|7380.8|7370.8|7371.6|7361.6|0
1698150900000|2023-10-24 12:35:00|7380.6|7370.6|7380.8|7370.8|7381.8|7371.8|7378.6|7368.6|0
1698151200000|2023-10-24 12:40:00|7381.1|7371.1|7378.8|7368.8|7382.6|7372.6|7377.3|7367.3|0
1698151500000|2023-10-24 12:45:00|7379.1|7369.1|7374.6|7364.6|7380.6|7370.6|7374.1|7364.1|0
1698151800000|2023-10-24 12:50:00|7374.8|7364.8|7376.6|7366.6|7378.6|7368.6|7374.1|7364.1|0
1698152100000|2023-10-24 12:55:00|7376.8|7366.8|7377.3|7367.3|7380.1|7370.1|7376.6|7366.6|0
1698152400000|2023-10-24 13:00:00|7377.1|7367.1|7375.1|7365.1|7379.1|7369.1|7375.1|7365.1|0
1698152700000|2023-10-24 13:05:00|7374.8|7364.8|7376.1|7366.1|7380.6|7370.6|7373.3|7363.3|0
1698153000000|2023-10-24 13:10:00|7376.3|7366.3|7370.6|7360.6|7376.6|7366.6|7370.3|7360.3|0
1698153300000|2023-10-24 13:15:00|7371.1|7361.1|7365.3|7355.3|7372.8|7362.8|7365.3|7355.3|0
1698153600000|2023-10-24 13:20:00|7365.6|7355.6|7363.1|7353.1|7366.1|7356.1|7362.6|7352.6|0
1698153900000|2023-10-24 13:25:00|7362.8|7352.8|7363.6|7353.6|7365.6|7355.6|7360.8|7350.8|0
1698154200000|2023-10-24 13:30:00|7364.8|7354.8|7372.3|7362.3|7374.1|7364.1|7362.1|7352.1|0
1698154500000|2023-10-24 13:35:00|7373.3|7363.3|7376.6|7366.6|7379.3|7369.3|7371.1|7361.1|0
1698154800000|2023-10-24 13:40:00|7376.1|7366.1|7369.8|7359.8|7376.6|7366.6|7366.1|7356.1|0
1698155100000|2023-10-24 13:45:00|7366.6|7356.6|7375.1|7365.1|7375.3|7365.3|7363.1|7353.1|0
1698155400000|2023-10-24 13:50:00|7375.8|7365.8|7375.8|7365.8|7377.8|7367.8|7369.3|7359.3|0
1698155700000|2023-10-24 13:55:00|7375.3|7365.3|7384.6|7374.6|7384.8|7374.8|7374.3|7364.3|0
1698156000000|2023-10-24 14:00:00|7383.8|7373.8|7380.1|7370.1|7384.1|7374.1|7375.1|7365.1|0
1698156300000|2023-10-24 14:05:00|7380.3|7370.3|7390.3|7380.3|7390.8|7380.8|7377.8|7367.8|0
1698156600000|2023-10-24 14:10:00|7390.2|7380.2|7391|7381|7392.5|7382.5|7388.2|7378.2|0
1698156900000|2023-10-24 14:15:00|7391.2|7381.2|7388|7378|7393|7383|7386.7|7376.7|0
1698157200000|2023-10-24 14:20:00|7388.2|7378.2|7395.2|7385.2|7398.5|7388.5|7385.7|7375.7|0
1698157500000|2023-10-24 14:25:00|7396|7386|7399.2|7389.2|7399.2|7389.2|7395|7385|0
1698157800000|2023-10-24 14:30:00|7399|7389|7398|7388|7399.2|7389.2|7394|7384|0
1698158100000|2023-10-24 14:35:00|7397.5|7387.5|7402.5|7392.5|7403.7|7393.7|7395.2|7385.2|0
1698158400000|2023-10-24 14:40:00|7402.7|7392.7|7399.5|7389.5|7403|7393|7396.5|7386.5|0
1698158700000|2023-10-24 14:45:00|7399.2|7389.2|7406|7396|7406|7396|7397.5|7387.5|0
1698159000000|2023-10-24 14:50:00|7406.2|7396.2|7409.7|7399.7|7410|7400|7404.2|7394.2|0
1698159300000|2023-10-24 14:55:00|7410|7400|7408|7398|7411.2|7401.2|7405|7395|0
1698159600000|2023-10-24 15:00:00|7407.5|7397.5|7403|7393|7407.5|7397.5|7399.5|7389.5|0
1698159900000|2023-10-24 15:05:00|7402.5|7392.5|7400.7|7390.7|7404.5|7394.5|7400.5|7390.5|0
1698160200000|2023-10-24 15:10:00|7400.5|7390.5|7401.5|7391.5|7405|7395|7398.5|7388.5|0
1698160500000|2023-10-24 15:15:00|7401.7|7391.7|7401.7|7391.7|7404.2|7394.2|7398.5|7388.5|0
1698160800000|2023-10-24 15:20:00|7401.2|7391.2|7391.5|7381.5|7403.5|7393.5|7391.5|7381.5|0
1698161100000|2023-10-24 15:25:00|7392|7382|7391.5|7381.5|7395|7385|7390|7380|0
1698161400000|2023-10-24 15:30:00|7391|7381|7392|7382|7394.5|7384.5|7389.5|7379.5|0
1698161700000|2023-10-24 15:35:00|7392.5|7382.5|7390|7380|7393.5|7383.5|7387.7|7377.7|0
1698162000000|2023-10-24 15:40:00|7390.5|7380.5|7394|7384|7394.5|7384.5|7389.7|7379.7|0
1698162300000|2023-10-24 15:45:00|7393.7|7383.7|7395.5|7385.5|7399|7389|7393.7|7383.7|0
1698162600000|2023-10-24 15:50:00|7395.2|7385.2|7391|7381|7395.7|7385.7|7389.7|7379.7|0
1698162900000|2023-10-24 15:55:00|7390.5|7380.5|7393.2|7383.2|7394.2|7384.2|7390|7380|0
1698163200000|2023-10-24 16:00:00|7393.5|7383.5|7394.2|7384.2|7395.2|7385.2|7391|7381|0
1698163500000|2023-10-24 16:05:00|7394|7384|7394.5|7384.5|7395|7385|7391.7|7381.7|0
1698163800000|2023-10-24 16:10:00|7394.7|7384.7|7392.7|7382.7|7395.5|7385.5|7392.5|7382.5|0
1698164100000|2023-10-24 16:15:00|7392.5|7382.5|7387|7377|7392.5|7382.5|7386.7|7376.7|0
1698164400000|2023-10-24 16:20:00|7386.7|7376.7|7383|7373|7387|7377|7383|7373|0
1698164700000|2023-10-24 16:25:00|7382.7|7372.7|7384|7374|7386|7376|7382.5|7372.5|0
1698165000000|2023-10-24 16:30:00|7384.2|7374.2|7385.5|7375.5|7387|7377|7383.5|7373.5|0
1698165300000|2023-10-24 16:35:00|7385.7|7375.7|7385.7|7375.7|7386.7|7376.7|7383.2|7373.2|0
1698165600000|2023-10-24 16:40:00|7386|7376|7385.5|7375.5|7386.7|7376.7|7384.2|7374.2|0
1698165900000|2023-10-24 16:45:00|7385.2|7375.2|7383.5|7373.5|7387.2|7377.2|7383.5|7373.5|0
1698166200000|2023-10-24 16:50:00|7383|7373|7382|7372|7384.7|7374.7|7381.5|7371.5|0
1698166500000|2023-10-24 16:55:00|7381.7|7371.7|7386|7376|7386|7376|7381.7|7371.7|0
1698166800000|2023-10-24 17:00:00|7385.5|7375.5|7390|7380|7390.5|7380.5|7385|7375|0
1698167100000|2023-10-24 17:05:00|7389.7|7379.7|7390|7380|7390.5|7380.5|7389|7379|0
1698167400000|2023-10-24 17:10:00|7389.5|7379.5|7388.7|7378.7|7389.7|7379.7|7385|7375|0
1698167700000|2023-10-24 17:15:00|7388.5|7378.5|7391|7381|7391.5|7381.5|7387.7|7377.7|0
1698168000000|2023-10-24 17:20:00|7391.2|7381.2|7394|7384|7395.5|7385.5|7391.2|7381.2|0
1698168300000|2023-10-24 17:25:00|7393.5|7383.5|7397.5|7387.5|7397.5|7387.5|7393|7383|0
1698168600000|2023-10-24 17:30:00|7397.7|7387.7|7395|7385|7399.7|7389.7|7395|7385|0
1698168900000|2023-10-24 17:35:00|7395.2|7385.2|7395.5|7385.5|7396.7|7386.7|7394.7|7384.7|0
1698169200000|2023-10-24 17:40:00|7395.7|7385.7|7396|7386|7396.7|7386.7|7395|7385|0
1698169500000|2023-10-24 17:45:00|7395.7|7385.7|7396.5|7386.5|7397.2|7387.2|7394.7|7384.7|0
1698169800000|2023-10-24 17:50:00|7396.7|7386.7|7398.7|7388.7|7399.5|7389.5|7395.7|7385.7|0
1698170100000|2023-10-24 17:55:00|7398.5|7388.5|7399|7389|7399.2|7389.2|7395.5|7385.5|0
1698170400000|2023-10-24 18:00:00|7398.7|7388.7|7398|7388|7399.7|7389.7|7397.5|7387.5|0
1698170700000|2023-10-24 18:05:00|7398.5|7388.5|7401|7391|7401.7|7391.7|7398.2|7388.2|0
1698171000000|2023-10-24 18:10:00|7401.2|7391.2|7403|7393|7403.2|7393.2|7399.2|7389.2|0
1698171300000|2023-10-24 18:15:00|7403.2|7393.2|7402.2|7392.2|7403.5|7393.5|7400.7|7390.7|0
1698171600000|2023-10-24 18:20:00|7402.5|7392.5|7402.7|7392.7|7402.7|7392.7|7401|7391|0
1698171900000|2023-10-24 18:25:00|7402.5|7392.5|7403.7|7393.7|7403.7|7393.7|7402.5|7392.5|0
1698172200000|2023-10-24 18:30:00|7404|7394|7408|7398|7410|7400|7404|7394|0
1698172500000|2023-10-24 18:35:00|7408.2|7398.2|7408|7398|7409.7|7399.7|7406.5|7396.5|0
1698172800000|2023-10-24 18:40:00|7408.2|7398.2|7411|7401|7411.2|7401.2|7408|7398|0
1698173100000|2023-10-24 18:45:00|7411.2|7401.2|7410.7|7400.7|7411.7|7401.7|7410|7400|0
1698173400000|2023-10-24 18:50:00|7411|7401|7412|7402|7412|7402|7409.7|7399.7|0
1698173700000|2023-10-24 18:55:00|7411.7|7401.7|7409.7|7399.7|7411.7|7401.7|7409|7399|0
1698174000000|2023-10-24 19:00:00|7409.5|7399.5|7408.5|7398.5|7410.5|7400.5|7408|7398|0
1698174300000|2023-10-24 19:05:00|7408|7398|7406.2|7396.2|7408.2|7398.2|7406.2|7396.2|0
1698174600000|2023-10-24 19:10:00|7406|7396|7407|7397|7409|7399|7405.5|7395.5|0
1698174900000|2023-10-24 19:15:00|7407.2|7397.2|7411.5|7401.5|7411.5|7401.5|7407.2|7397.2|0
1698175200000|2023-10-24 19:20:00|7411.2|7401.2|7409.7|7399.7|7413|7403|7409|7399|0
1698175500000|2023-10-24 19:25:00|7409.5|7399.5|7410.5|7400.5|7411.5|7401.5|7408.5|7398.5|0
1698175800000|2023-10-24 19:30:00|7410.7|7400.7|7410.5|7400.5|7411.7|7401.7|7409.2|7399.2|0
1698176100000|2023-10-24 19:35:00|7410.2|7400.2|7409|7399|7411|7401|7408.5|7398.5|0
1698176400000|2023-10-24 19:40:00|7409.2|7399.2|7411|7401|7412|7402|7409|7399|0
1698176700000|2023-10-24 19:45:00|7411.2|7401.2|7411.5|7401.5|7413|7403|7410.5|7400.5|0
1698177000000|2023-10-24 19:50:00|7411|7401|7406.5|7396.5|7411|7401|7405|7395|0
1698177300000|2023-10-24 19:55:00|7406.7|7396.7|7404|7394|7409|7399|7403|7393|0
1698177600000|2023-10-24 20:00:00|7403.8|7393.8|7409.3|7399.3|7419.9|7409.9|7402.1|7392.1|0
1698177900000|2023-10-24 20:05:00|7409.1|7399.1|7413.7|7403.7|7414.1|7404.1|7409|7399|0
1698178200000|2023-10-24 20:10:00|7415|7405|7408.9|7398.9|7417.2|7407.2|7408.9|7398.9|0
1698178500000|2023-10-24 20:15:00|7409|7399|7408.7|7398.7|7410.9|7400.9|7408.7|7398.7|0
1698178800000|2023-10-24 20:20:00|7408.9|7398.9|7409.1|7399.1|7409.1|7399.1|7406.9|7396.9|0
1698179100000|2023-10-24 20:25:00|7409|7399|7405.7|7395.7|7409.1|7399.1|7404.3|7394.3|0
1698179400000|2023-10-24 20:30:00|7405.8|7395.8|7407.7|7397.7|7407.8|7397.8|7405.7|7395.7|0
1698179700000|2023-10-24 20:35:00|7407.6|7397.6|7407.5|7397.5|7407.8|7397.8|7406.3|7396.3|0
1698180000000|2023-10-24 20:40:00|7407.1|7397.1|7407.2|7397.2|7408.4|7398.4|7406.7|7396.7|0
1698180300000|2023-10-24 20:45:00|7407.1|7397.1|7405.7|7395.7|7407.2|7397.2|7404.2|7394.2|0
1698180600000|2023-10-24 20:50:00|7405.8|7395.8|7402.5|7392.5|7405.9|7395.9|7402.2|7392.2|0
1698180900000|2023-10-24 20:55:00|7402.6|7392.6|7402.1|7392.1|7402.8|7392.8|7400.7|7390.7|0
1698181200000|2023-10-24 21:00:00|7402|7392|7402.9|7392.9|7403.1|7393.1|7401.8|7391.8|0
1698181500000|2023-10-24 21:05:00|7403|7393|7402.3|7392.3|7403.1|7393.1|7402.3|7392.3|0
1698181800000|2023-10-24 21:10:00|7402.1|7392.1|7402.6|7392.6|7403.3|7393.3|7401.1|7391.1|0
1698182100000|2023-10-24 21:15:00|7402.7|7392.7|7402.1|7392.1|7402.7|7392.7|7402|7392|0
1698182400000|2023-10-24 21:20:00|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|7402|7392|0
1698182700000|2023-10-24 21:25:00|7402.3|7392.3|7402.4|7392.4|7402.9|7392.9|7402.1|7392.1|0
1698183000000|2023-10-24 21:30:00|7402.5|7392.5|7401.8|7391.8|7402.7|7392.7|7401.8|7391.8|0
1698183300000|2023-10-24 21:35:00|7401.9|7391.9|7401.1|7391.1|7402|7392|7400.8|7390.8|0
1698183600000|2023-10-24 21:40:00|7401.2|7391.2|7400.5|7390.5|7401.8|7391.8|7400.2|7390.2|0
1698183900000|2023-10-24 21:45:00|7400.4|7390.4|7401|7391|7401|7391|7400.2|7390.2|0
1698184200000|2023-10-24 21:50:00|7401.1|7391.1|7402.3|7392.3|7402.3|7392.3|7400.5|7390.5|0
1698184500000|2023-10-24 21:55:00|7402.2|7392.2|7402.8|7392.8|7403.7|7393.7|7402.2|7392.2|0
1698184800000|2023-10-24 22:00:00|7402.3|7392.3|7401.2|7391.2|7407.8|7397.8|7396.4|7386.4|0
1698185100000|2023-10-24 22:05:00|7401.4|7391.4|7396.1|7386.1|7401.6|7391.6|7395.9|7385.9|0
1698185400000|2023-10-24 22:10:00|7396.2|7386.2|7398.5|7388.5|7399.8|7389.8|7395.1|7385.1|0
1698185700000|2023-10-24 22:15:00|7398.6|7388.6|7399.6|7389.6|7400.5|7390.5|7398.5|7388.5|0
1698186000000|2023-10-24 22:20:00|7399.5|7389.5|7400.7|7390.7|7401.7|7391.7|7398.9|7388.9|0
1698186300000|2023-10-24 22:25:00|7400.1|7390.1|7401.1|7391.1|7401.6|7391.6|7400.1|7390.1|0
1698186600000|2023-10-24 22:30:00|7401.2|7391.2|7400.2|7390.2|7401.6|7391.6|7399.6|7389.6|0
1698186900000|2023-10-24 22:35:00|7400.3|7390.3|7400.7|7390.7|7402|7392|7400.2|7390.2|0
1698187200000|2023-10-24 22:40:00|7400.8|7390.8|7401.8|7391.8|7401.9|7391.9|7400.2|7390.2|0
1698187500000|2023-10-24 22:45:00|7401.7|7391.7|7403.3|7393.3|7403.3|7393.3|7400.9|7390.9|0
1698187800000|2023-10-24 22:50:00|7403.2|7393.2|7402.8|7392.8|7404.1|7394.1|7402.8|7392.8|0
1698188100000|2023-10-24 22:55:00|7402.9|7392.9|7403.2|7393.2|7403.4|7393.4|7402.4|7392.4|0
1698188400000|2023-10-24 23:00:00|7402.8|7392.8|7404|7394|7404|7394|7402.4|7392.4|0
1698188700000|2023-10-24 23:05:00|7404.1|7394.1|7403.5|7393.5|7404.1|7394.1|7402.4|7392.4|0
1698189000000|2023-10-24 23:10:00|7403.4|7393.4|7403.3|7393.3|7403.4|7393.4|7402.4|7392.4|0
1698189300000|2023-10-24 23:15:00|7403.2|7393.2|7402.6|7392.6|7403.4|7393.4|7402.2|7392.2|0
1698189600000|2023-10-24 23:20:00|7402.5|7392.5|7402.1|7392.1|7402.8|7392.8|7402.1|7392.1|0
1698189900000|2023-10-24 23:25:00|7402.2|7392.2|7401.9|7391.9|7402.3|7392.3|7401.7|7391.7|0
1698190200000|2023-10-24 23:30:00|7402|7392|7403.2|7393.2|7403.5|7393.5|7402|7392|0
1698190500000|2023-10-24 23:35:00|7403|7393|7404.1|7394.1|7404.1|7394.1|7402.8|7392.8|0
1698190800000|2023-10-24 23:40:00|7404|7394|7404.3|7394.3|7404.3|7394.3|7403.6|7393.6|0
1698191100000|2023-10-24 23:45:00|7404.5|7394.5|7404.7|7394.7|7404.9|7394.9|7404.1|7394.1|0
1698191400000|2023-10-24 23:50:00|7404.5|7394.5|7404.5|7394.5|7404.8|7394.8|7404|7394|0
1698191700000|2023-10-24 23:55:00|7404.4|7394.4|7403.9|7393.9|7404.4|7394.4|7403.5|7393.5|0
1698192000000|2023-10-25 00:00:00|7403.8|7393.8|7407|7397|7407|7397|7403|7393|0
1698192300000|2023-10-25 00:05:00|7407.3|7397.3|7407.8|7397.8|7408|7398|7403.5|7393.5|0
1698192600000|2023-10-25 00:10:00|7407.5|7397.5|7403|7393|7407.5|7397.5|7403|7393|0
1698192900000|2023-10-25 00:15:00|7402.8|7392.8|7404.5|7394.5|7405.5|7395.5|7401.8|7391.8|0
1698193200000|2023-10-25 00:20:00|7404|7394|7406.5|7396.5|7407.3|7397.3|7404|7394|0
1698193500000|2023-10-25 00:25:00|7406|7396|7401.3|7391.3|7406|7396|7400.5|7390.5|0
1698193800000|2023-10-25 00:30:00|7400.5|7390.5|7401.3|7391.3|7401.8|7391.8|7395|7385|0
1698194100000|2023-10-25 00:35:00|7400.3|7390.3|7398|7388|7401.5|7391.5|7397.5|7387.5|0
1698194400000|2023-10-25 00:40:00|7397.8|7387.8|7398.3|7388.3|7399|7389|7396.5|7386.5|0
1698194700000|2023-10-25 00:45:00|7398.5|7388.5|7399.5|7389.5|7400.5|7390.5|7397.5|7387.5|0
1698195000000|2023-10-25 00:50:00|7399.3|7389.3|7399.5|7389.5|7399.8|7389.8|7398.5|7388.5|0
1698195300000|2023-10-25 00:55:00|7399.8|7389.8|7401|7391|7401.3|7391.3|7399.5|7389.5|0
1698195600000|2023-10-25 01:00:00|7400.8|7390.8|7399|7389|7403.3|7393.3|7399|7389|0
1698195900000|2023-10-25 01:05:00|7398.8|7388.8|7402|7392|7402.5|7392.5|7397.3|7387.3|0
1698196200000|2023-10-25 01:10:00|7401.8|7391.8|7401.3|7391.3|7402.5|7392.5|7399.3|7389.3|0
1698196500000|2023-10-25 01:15:00|7401.5|7391.5|7406|7396|7406.3|7396.3|7400.8|7390.8|0
1698196800000|2023-10-25 01:20:00|7405|7395|7404|7394|7405.8|7395.8|7404|7394|0
1698197100000|2023-10-25 01:25:00|7404.3|7394.3|7403|7393|7405|7395|7402.8|7392.8|0
1698197400000|2023-10-25 01:30:00|7403.3|7393.3|7400.5|7390.5|7405|7395|7400.3|7390.3|0
1698197700000|2023-10-25 01:35:00|7401|7391|7401.5|7391.5|7403|7393|7400|7390|0
1698198000000|2023-10-25 01:40:00|7401.8|7391.8|7401.3|7391.3|7401.8|7391.8|7398.8|7388.8|0
1698198300000|2023-10-25 01:45:00|7401|7391|7401|7391|7401|7391|7398.3|7388.3|0
1698198600000|2023-10-25 01:50:00|7400.8|7390.8|7400|7390|7400.8|7390.8|7398.8|7388.8|0
1698198900000|2023-10-25 01:55:00|7399.8|7389.8|7404.8|7394.8|7405|7395|7399.3|7389.3|0
1698199200000|2023-10-25 02:00:00|7404.5|7394.5|7403|7393|7405|7395|7402.8|7392.8|0
1698199500000|2023-10-25 02:05:00|7403.3|7393.3|7405|7395|7405.5|7395.5|7402.8|7392.8|0
1698199800000|2023-10-25 02:10:00|7404.8|7394.8|7406|7396|7406.8|7396.8|7403.8|7393.8|0
1698200100000|2023-10-25 02:15:00|7405.8|7395.8|7405.5|7395.5|7406|7396|7404|7394|0
1698200400000|2023-10-25 02:20:00|7405.3|7395.3|7407|7397|7407.3|7397.3|7405|7395|0
1698200700000|2023-10-25 02:25:00|7407.3|7397.3|7407.5|7397.5|7407.5|7397.5|7406.8|7396.8|0
1698201000000|2023-10-25 02:30:00|7407.3|7397.3|7407|7397|7407.5|7397.5|7405.5|7395.5|0
1698201300000|2023-10-25 02:35:00|7407.3|7397.3|7405.5|7395.5|7407.3|7397.3|7405.5|7395.5|0
1698201600000|2023-10-25 02:40:00|7405.8|7395.8|7406.5|7396.5|7407.3|7397.3|7405.5|7395.5|0
1698201900000|2023-10-25 02:45:00|7407|7397|7408.5|7398.5|7409.3|7399.3|7406.5|7396.5|0
1698202200000|2023-10-25 02:50:00|7408.8|7398.8|7408.3|7398.3|7409.3|7399.3|7407.8|7397.8|0
1698202500000|2023-10-25 02:55:00|7408|7398|7409|7399|7409|7399|7407.8|7397.8|0
1698202800000|2023-10-25 03:00:00|7409.3|7399.3|7409.5|7399.5|7410|7400|7408.3|7398.3|0
1698203100000|2023-10-25 03:05:00|7409.3|7399.3|7407.5|7397.5|7409.5|7399.5|7407|7397|0
1698203400000|2023-10-25 03:10:00|7407|7397|7404.3|7394.3|7407|7397|7404|7394|0
1698203700000|2023-10-25 03:15:00|7404.5|7394.5|7401|7391|7405|7395|7400.5|7390.5|0
1698204000000|2023-10-25 03:20:00|7401.3|7391.3|7401|7391|7402|7392|7400.5|7390.5|0
1698204300000|2023-10-25 03:25:00|7400.8|7390.8|7400.5|7390.5|7401.5|7391.5|7400|7390|0
1698204600000|2023-10-25 03:30:00|7400.3|7390.3|7403.8|7393.8|7403.8|7393.8|7400.3|7390.3|0
1698204900000|2023-10-25 03:35:00|7403.5|7393.5|7402|7392|7404|7394|7402|7392|0
1698205200000|2023-10-25 03:40:00|7401.8|7391.8|7400.5|7390.5|7402.5|7392.5|7400.5|7390.5|0
1698205500000|2023-10-25 03:45:00|7400.3|7390.3|7400.5|7390.5|7401.3|7391.3|7400|7390|0
1698205800000|2023-10-25 03:50:00|7400.8|7390.8|7400|7390|7401|7391|7399.5|7389.5|0
1698206100000|2023-10-25 03:55:00|7399.8|7389.8|7400|7390|7400.3|7390.3|7399.5|7389.5|0
1698206400000|2023-10-25 04:00:00|7400.3|7390.3|7399.8|7389.8|7401.3|7391.3|7399|7389|0
1698206700000|2023-10-25 04:05:00|7399.5|7389.5|7400.5|7390.5|7400.5|7390.5|7398.8|7388.8|0
1698207000000|2023-10-25 04:10:00|7400.3|7390.3|7400.5|7390.5|7400.5|7390.5|7400|7390|0
1698207300000|2023-10-25 04:15:00|7400.3|7390.3|7399.5|7389.5|7400.3|7390.3|7399.5|7389.5|0
1698207600000|2023-10-25 04:20:00|7399.8|7389.8|7401.5|7391.5|7401.5|7391.5|7399.5|7389.5|0
1698207900000|2023-10-25 04:25:00|7401.8|7391.8|7402|7392|7402|7392|7401|7391|0
1698208200000|2023-10-25 04:30:00|7402.5|7392.5|7400|7390|7402.8|7392.8|7399.3|7389.3|0
1698208500000|2023-10-25 04:35:00|7399.5|7389.5|7400|7390|7400.5|7390.5|7399|7389|0
1698208800000|2023-10-25 04:40:00|7399.8|7389.8|7401.5|7391.5|7401.5|7391.5|7398.5|7388.5|0
1698209100000|2023-10-25 04:45:00|7401.8|7391.8|7400.5|7390.5|7401.8|7391.8|7400|7390|0
1698209400000|2023-10-25 04:50:00|7400.3|7390.3|7400|7390|7400.8|7390.8|7399.5|7389.5|0
1698209700000|2023-10-25 04:55:00|7399.8|7389.8|7401.5|7391.5|7401.5|7391.5|7399.5|7389.5|0
1698210000000|2023-10-25 05:00:00|7401.3|7391.3|7401.5|7391.5|7402.5|7392.5|7400|7390|0
1698210300000|2023-10-25 05:05:00|7401.3|7391.3|7402|7392|7402.3|7392.3|7401|7391|0
1698210600000|2023-10-25 05:10:00|7402.3|7392.3|7401.5|7391.5|7403|7393|7401|7391|0
1698210900000|2023-10-25 05:15:00|7401.8|7391.8|7399.5|7389.5|7401.8|7391.8|7399|7389|0
1698211200000|2023-10-25 05:20:00|7399.3|7389.3|7397.8|7387.8|7399.5|7389.5|7397.5|7387.5|0
1698211500000|2023-10-25 05:25:00|7398|7388|7398|7388|7399.3|7389.3|7397.5|7387.5|0
1698211800000|2023-10-25 05:30:00|7397.8|7387.8|7394|7384|7398|7388|7392.8|7382.8|0
1698212100000|2023-10-25 05:35:00|7394.3|7384.3|7391.5|7381.5|7394.8|7384.8|7391.3|7381.3|0
1698212400000|2023-10-25 05:40:00|7391.3|7381.3|7390.5|7380.5|7391.5|7381.5|7388.5|7378.5|0
1698212700000|2023-10-25 05:45:00|7389.5|7379.5|7391|7381|7391.5|7381.5|7388.3|7378.3|0
1698213000000|2023-10-25 05:50:00|7391.3|7381.3|7390|7380|7393.5|7383.5|7389.5|7379.5|0
1698213300000|2023-10-25 05:55:00|7390.3|7380.3|7390.5|7380.5|7390.5|7380.5|7389.3|7379.3|0
1698213600000|2023-10-25 06:00:00|7389|7379|7388|7378|7392.5|7382.5|7387|7377|0
1698213900000|2023-10-25 06:05:00|7388.3|7378.3|7385|7375|7389.5|7379.5|7384.8|7374.8|0
1698214200000|2023-10-25 06:10:00|7385.3|7375.3|7383|7373|7387|7377|7381.8|7371.8|0
1698214500000|2023-10-25 06:15:00|7382.8|7372.8|7388|7378|7390.8|7380.8|7382.8|7372.8|0
1698214800000|2023-10-25 06:20:00|7388.3|7378.3|7395.5|7385.5|7396|7386|7388|7378|0
1698215100000|2023-10-25 06:25:00|7395.8|7385.8|7399|7389|7400|7390|7395.8|7385.8|0
1698215400000|2023-10-25 06:30:00|7399.5|7389.5|7396.8|7386.8|7399.5|7389.5|7396.5|7386.5|0
1698215700000|2023-10-25 06:35:00|7397.3|7387.3|7397.8|7387.8|7399|7389|7397|7387|0
1698216000000|2023-10-25 06:40:00|7398|7388|7396|7386|7398.3|7388.3|7395.8|7385.8|0
1698216300000|2023-10-25 06:45:00|7396.3|7386.3|7394.3|7384.3|7398.3|7388.3|7394|7384|0
1698216600000|2023-10-25 06:50:00|7394.5|7384.5|7392.8|7382.8|7395.3|7385.3|7391.8|7381.8|0
1698216900000|2023-10-25 06:55:00|7392.5|7382.5|7389.3|7379.3|7393|7383|7387.3|7377.3|0
1698217200000|2023-10-25 07:00:00|7389.5|7379.5|7384|7374|7395.8|7385.8|7384|7374|0
1698217500000|2023-10-25 07:05:00|7384.3|7374.3|7384.5|7374.5|7387.3|7377.3|7380.8|7370.8|0
1698217800000|2023-10-25 07:10:00|7383.8|7373.8|7388.8|7378.8|7392.5|7382.5|7383.8|7373.8|0
1698218100000|2023-10-25 07:15:00|7389|7379|7381.5|7371.5|7389.8|7379.8|7380.5|7370.5|0
1698218400000|2023-10-25 07:20:00|7381.8|7371.8|7376.3|7366.3|7384.3|7374.3|7376|7366|0
1698218700000|2023-10-25 07:25:00|7377.5|7367.5|7380.5|7370.5|7380.5|7370.5|7372.3|7362.3|0
1698219000000|2023-10-25 07:30:00|7379.8|7369.8|7382|7372|7383.8|7373.8|7376.5|7366.5|0
1698219300000|2023-10-25 07:35:00|7382.8|7372.8|7378.5|7368.5|7383.3|7373.3|7377.8|7367.8|0
1698219600000|2023-10-25 07:40:00|7379.3|7369.3|7380.6|7370.6|7385.6|7375.6|7378.1|7368.1|0
1698219900000|2023-10-25 07:45:00|7380.3|7370.3|7385.6|7375.6|7389.3|7379.3|7379.3|7369.3|0
1698220200000|2023-10-25 07:50:00|7385.3|7375.3|7389.1|7379.1|7389.6|7379.6|7382.3|7372.3|0
1698220500000|2023-10-25 07:55:00|7389.3|7379.3|7394.3|7384.3|7394.8|7384.8|7389.3|7379.3|0
1698220800000|2023-10-25 08:00:00|7393.8|7383.8|7385.8|7375.8|7394.8|7384.8|7385.8|7375.8|0
1698221100000|2023-10-25 08:05:00|7385.6|7375.6|7394.3|7384.3|7395.6|7385.6|7384.6|7374.6|0
1698221400000|2023-10-25 08:10:00|7394.1|7384.1|7394.3|7384.3|7398.1|7388.1|7393.8|7383.8|0
1698221700000|2023-10-25 08:15:00|7393.8|7383.8|7387.1|7377.1|7399.3|7389.3|7386.6|7376.6|0
1698222000000|2023-10-25 08:20:00|7386.8|7376.8|7395.8|7385.8|7395.8|7385.8|7386.3|7376.3|0
1698222300000|2023-10-25 08:25:00|7395.6|7385.6|7403.1|7393.1|7403.1|7393.1|7395.6|7385.6|0
1698222600000|2023-10-25 08:30:00|7402.6|7392.6|7404.8|7394.8|7404.8|7394.8|7400.6|7390.6|0
1698222900000|2023-10-25 08:35:00|7404.6|7394.6|7399.3|7389.3|7406.1|7396.1|7398.1|7388.1|0
1698223200000|2023-10-25 08:40:00|7399.1|7389.1|7402.3|7392.3|7404.6|7394.6|7395.8|7385.8|0
1698223500000|2023-10-25 08:45:00|7402.1|7392.1|7399.3|7389.3|7403.6|7393.6|7399.3|7389.3|0
1698223800000|2023-10-25 08:50:00|7399.6|7389.6|7401.3|7391.3|7401.8|7391.8|7397.8|7387.8|0
1698224100000|2023-10-25 08:55:00|7401.1|7391.1|7402.3|7392.3|7404.8|7394.8|7400.6|7390.6|0
1698224400000|2023-10-25 09:00:00|7402.1|7392.1|7398.3|7388.3|7402.8|7392.8|7397.3|7387.3|0
1698224700000|2023-10-25 09:05:00|7398.6|7388.6|7389.8|7379.8|7398.8|7388.8|7385.3|7375.3|0
1698225000000|2023-10-25 09:10:00|7389.6|7379.6|7391.6|7381.6|7392.6|7382.6|7387.8|7377.8|0
1698225300000|2023-10-25 09:15:00|7391.1|7381.1|7391.8|7381.8|7394.3|7384.3|7390.1|7380.1|0
1698225600000|2023-10-25 09:20:00|7390.8|7380.8|7396.8|7386.8|7399.1|7389.1|7388.8|7378.8|0
1698225900000|2023-10-25 09:25:00|7396.6|7386.6|7399.3|7389.3|7400.3|7390.3|7396.1|7386.1|0
1698226200000|2023-10-25 09:30:00|7399.6|7389.6|7404.1|7394.1|7404.1|7394.1|7398.6|7388.6|0
1698226500000|2023-10-25 09:35:00|7403.6|7393.6|7398.6|7388.6|7405.8|7395.8|7397.8|7387.8|0
1698226800000|2023-10-25 09:40:00|7398.8|7388.8|7395.3|7385.3|7400.1|7390.1|7392.6|7382.6|0
1698227100000|2023-10-25 09:45:00|7395.6|7385.6|7391.6|7381.6|7396.1|7386.1|7387.3|7377.3|0
1698227400000|2023-10-25 09:50:00|7391.3|7381.3|7399.6|7389.6|7400.3|7390.3|7391.3|7381.3|0
1698227700000|2023-10-25 09:55:00|7399.8|7389.8|7397.1|7387.1|7401.8|7391.8|7397.1|7387.1|0
1698228000000|2023-10-25 10:00:00|7397.6|7387.6|7395.6|7385.6|7399.3|7389.3|7394.1|7384.1|0
1698228300000|2023-10-25 10:05:00|7394.8|7384.8|7388.3|7378.3|7397.3|7387.3|7387.6|7377.6|0
1698228600000|2023-10-25 10:10:00|7388.1|7378.1|7390.3|7380.3|7391.6|7381.6|7386.3|7376.3|0
1698228900000|2023-10-25 10:15:00|7390.1|7380.1|7389.1|7379.1|7390.6|7380.6|7386.6|7376.6|0
1698229200000|2023-10-25 10:20:00|7388.8|7378.8|7392.3|7382.3|7393.8|7383.8|7387.1|7377.1|0
1698229500000|2023-10-25 10:25:00|7392.1|7382.1|7397.3|7387.3|7397.6|7387.6|7390.3|7380.3|0
1698229800000|2023-10-25 10:30:00|7397.1|7387.1|7401.8|7391.8|7403.1|7393.1|7396.1|7386.1|0
1698230100000|2023-10-25 10:35:00|7401.6|7391.6|7401.1|7391.1|7402.1|7392.1|7398.8|7388.8|0
1698230400000|2023-10-25 10:40:00|7400.8|7390.8|7402.3|7392.3|7402.6|7392.6|7399.1|7389.1|0
1698230700000|2023-10-25 10:45:00|7401.8|7391.8|7399.3|7389.3|7403.3|7393.3|7398.6|7388.6|0
1698231000000|2023-10-25 10:50:00|7399.6|7389.6|7401.6|7391.6|7402.1|7392.1|7398.1|7388.1|0
1698231300000|2023-10-25 10:55:00|7401.3|7391.3|7406.6|7396.6|7406.8|7396.8|7399.6|7389.6|0
1698231600000|2023-10-25 11:00:00|7406.8|7396.8|7408.6|7398.6|7408.8|7398.8|7404.6|7394.6|0
1698231900000|2023-10-25 11:05:00|7407.8|7397.8|7411.8|7401.8|7412.1|7402.1|7406.8|7396.8|0
1698232200000|2023-10-25 11:10:00|7412.1|7402.1|7409.1|7399.1|7413.6|7403.6|7408.8|7398.8|0
1698232500000|2023-10-25 11:15:00|7408.8|7398.8|7407.8|7397.8|7413.6|7403.6|7406.6|7396.6|0
1698232800000|2023-10-25 11:20:00|7407.6|7397.6|7411.3|7401.3|7414.6|7404.6|7407.6|7397.6|0
1698233100000|2023-10-25 11:25:00|7411.6|7401.6|7411.1|7401.1|7414.1|7404.1|7410.6|7400.6|0
1698233400000|2023-10-25 11:30:00|7410.8|7400.8|7414.1|7404.1|7414.1|7404.1|7408.8|7398.8|0
1698233700000|2023-10-25 11:35:00|7413.6|7403.6|7413.8|7403.8|7415.3|7405.3|7410.8|7400.8|0
1698234000000|2023-10-25 11:40:00|7413.6|7403.6|7413.8|7403.8|7414.3|7404.3|7410.6|7400.6|0
1698234300000|2023-10-25 11:45:00|7413.6|7403.6|7416.6|7406.6|7416.8|7406.8|7411.1|7401.1|0
1698234600000|2023-10-25 11:50:00|7416.1|7406.1|7413.6|7403.6|7417.1|7407.1|7411.8|7401.8|0
1698234900000|2023-10-25 11:55:00|7413.3|7403.3|7412.8|7402.8|7414.6|7404.6|7411.3|7401.3|0
1698235200000|2023-10-25 12:00:00|7413.1|7403.1|7417.3|7407.3|7419.1|7409.1|7413.1|7403.1|0
1698235500000|2023-10-25 12:05:00|7417|7407|7419.5|7409.5|7419.8|7409.8|7415|7405|0
1698235800000|2023-10-25 12:10:00|7419.3|7409.3|7422.3|7412.3|7422.5|7412.5|7419.3|7409.3|0
1698236100000|2023-10-25 12:15:00|7422|7412|7420.8|7410.8|7422|7412|7416.8|7406.8|0
1698236400000|2023-10-25 12:20:00|7421|7411|7424|7414|7424.5|7414.5|7420.8|7410.8|0
1698236700000|2023-10-25 12:25:00|7423.8|7413.8|7418.3|7408.3|7424.5|7414.5|7416.8|7406.8|0
1698237000000|2023-10-25 12:30:00|7418|7408|7416.8|7406.8|7420|7410|7415.5|7405.5|0
1698237300000|2023-10-25 12:35:00|7416.5|7406.5|7412.3|7402.3|7419|7409|7412.3|7402.3|0
1698237600000|2023-10-25 12:40:00|7412.5|7402.5|7405.5|7395.5|7413.8|7403.8|7405.5|7395.5|0
1698237900000|2023-10-25 12:45:00|7405.8|7395.8|7408|7398|7409.5|7399.5|7404.5|7394.5|0
1698238200000|2023-10-25 12:50:00|7407.8|7397.8|7406.5|7396.5|7410.3|7400.3|7404.8|7394.8|0
1698238500000|2023-10-25 12:55:00|7406.3|7396.3|7399.3|7389.3|7406.8|7396.8|7398.8|7388.8|0
1698238800000|2023-10-25 13:00:00|7398.5|7388.5|7398.8|7388.8|7402|7392|7398.5|7388.5|0
1698239100000|2023-10-25 13:05:00|7398.5|7388.5|7404.5|7394.5|7404.5|7394.5|7398.5|7388.5|0
1698239400000|2023-10-25 13:10:00|7404.3|7394.3|7404|7394|7408.3|7398.3|7403.8|7393.8|0
1698239700000|2023-10-25 13:15:00|7404.3|7394.3|7409.8|7399.8|7410.5|7400.5|7404|7394|0
1698240000000|2023-10-25 13:20:00|7409.5|7399.5|7405.8|7395.8|7409.5|7399.5|7405.3|7395.3|0
1698240300000|2023-10-25 13:25:00|7406|7396|7409.3|7399.3|7410.3|7400.3|7405.8|7395.8|0
1698240600000|2023-10-25 13:30:00|7408.8|7398.8|7414.5|7404.5|7417.5|7407.5|7408.5|7398.5|0
1698240900000|2023-10-25 13:35:00|7415|7405|7412.3|7402.3|7417|7407|7405.3|7395.3|0
1698241200000|2023-10-25 13:40:00|7411.5|7401.5|7402|7392|7412.3|7402.3|7401.3|7391.3|0
1698241500000|2023-10-25 13:45:00|7401.8|7391.8|7393|7383|7401.8|7391.8|7392.8|7382.8|0
1698241800000|2023-10-25 13:50:00|7392.8|7382.8|7395.3|7385.3|7398.5|7388.5|7391.8|7381.8|0
1698242100000|2023-10-25 13:55:00|7395.5|7385.5|7396|7386|7397.5|7387.5|7393.8|7383.8|0
1698242400000|2023-10-25 14:00:00|7395.8|7385.8|7386.3|7376.3|7396|7386|7383.5|7373.5|0
1698242700000|2023-10-25 14:05:00|7384.5|7374.5|7380.8|7370.8|7387|7377|7378.5|7368.5|0
1698243000000|2023-10-25 14:10:00|7381.3|7371.3|7381.3|7371.3|7384|7374|7377|7367|0
1698243300000|2023-10-25 14:15:00|7381|7371|7389|7379|7389|7379|7378.5|7368.5|0
1698243600000|2023-10-25 14:20:00|7389.3|7379.3|7392.5|7382.5|7393.8|7383.8|7386.5|7376.5|0
1698243900000|2023-10-25 14:25:00|7393|7383|7387.7|7377.7|7395.5|7385.5|7386.5|7376.5|0
1698244200000|2023-10-25 14:30:00|7387.5|7377.5|7393.7|7383.7|7394.7|7384.7|7383|7373|0
1698244500000|2023-10-25 14:35:00|7393.5|7383.5|7401.2|7391.2|7405|7395|7390|7380|0
1698244800000|2023-10-25 14:40:00|7401.5|7391.5|7406.7|7396.7|7407.5|7397.5|7399.7|7389.7|0
1698245100000|2023-10-25 14:45:00|7407|7397|7411|7401|7413.5|7403.5|7405.5|7395.5|0
1698245400000|2023-10-25 14:50:00|7411.2|7401.2|7414|7404|7414.5|7404.5|7408|7398|0
1698245700000|2023-10-25 14:55:00|7413.7|7403.7|7417.5|7407.5|7420.5|7410.5|7412.2|7402.2|0
1698246000000|2023-10-25 15:00:00|7417|7407|7431|7421|7433.2|7423.2|7416.5|7406.5|0
1698246300000|2023-10-25 15:05:00|7430.5|7420.5|7424.7|7414.7|7435|7425|7422.5|7412.5|0
1698246600000|2023-10-25 15:10:00|7426.2|7416.2|7428.7|7418.7|7429|7419|7420.2|7410.2|0
1698246900000|2023-10-25 15:15:00|7429|7419|7424.2|7414.2|7429|7419|7422.5|7412.5|0
1698247200000|2023-10-25 15:20:00|7424.5|7414.5|7414.7|7404.7|7424.5|7414.5|7414.7|7404.7|0
1698247500000|2023-10-25 15:25:00|7414.5|7404.5|7423|7413|7423.5|7413.5|7412.2|7402.2|0
1698247800000|2023-10-25 15:30:00|7423.4|7413.4|7419.6|7409.6|7425.4|7415.4|7418.1|7408.1|0
1698248100000|2023-10-25 15:35:00|7419.4|7409.4|7418.4|7408.4|7420.9|7410.9|7412.4|7402.4|0
1698248400000|2023-10-25 15:40:00|7417.9|7407.9|7419.1|7409.1|7421.4|7411.4|7415.9|7405.9|0
1698248700000|2023-10-25 15:45:00|7419.4|7409.4|7421.1|7411.1|7425.1|7415.1|7418.9|7408.9|0
1698249000000|2023-10-25 15:50:00|7421.4|7411.4|7416.4|7406.4|7421.6|7411.6|7415.1|7405.1|0
1698249300000|2023-10-25 15:55:00|7416.1|7406.1|7416.4|7406.4|7418.6|7408.6|7413.6|7403.6|0
1698249600000|2023-10-25 16:00:00|7415.4|7405.4|7410.9|7400.9|7415.9|7405.9|7409.9|7399.9|0
1698249900000|2023-10-25 16:05:00|7410.6|7400.6|7410.6|7400.6|7413.6|7403.6|7407.9|7397.9|0
1698250200000|2023-10-25 16:10:00|7410.9|7400.9|7409.6|7399.6|7411.1|7401.1|7406.6|7396.6|0
1698250500000|2023-10-25 16:15:00|7409.4|7399.4|7411.1|7401.1|7411.4|7401.4|7408.1|7398.1|0
1698250800000|2023-10-25 16:20:00|7410.9|7400.9|7410.9|7400.9|7411.9|7401.9|7409.4|7399.4|0
1698251100000|2023-10-25 16:25:00|7410.4|7400.4|7412.4|7402.4|7413.1|7403.1|7409.9|7399.9|0
1698251400000|2023-10-25 16:30:00|7412.6|7402.6|7414.9|7404.9|7416.4|7406.4|7411.6|7401.6|0
1698251700000|2023-10-25 16:35:00|7414.6|7404.6|7411.6|7401.6|7414.6|7404.6|7410.9|7400.9|0
1698252000000|2023-10-25 16:40:00|7411.4|7401.4|7412.4|7402.4|7412.9|7402.9|7407.1|7397.1|0
1698252300000|2023-10-25 16:45:00|7411.9|7401.9|7407.9|7397.9|7413.9|7403.9|7407.9|7397.9|0
1698252600000|2023-10-25 16:50:00|7408.1|7398.1|7404.4|7394.4|7408.1|7398.1|7404.1|7394.1|0
1698252900000|2023-10-25 16:55:00|7404.6|7394.6|7405.1|7395.1|7406.4|7396.4|7402.1|7392.1|0
1698253200000|2023-10-25 17:00:00|7405.4|7395.4|7401.9|7391.9|7408.6|7398.6|7400.6|7390.6|0
1698253500000|2023-10-25 17:05:00|7402.1|7392.1|7404.6|7394.6|7404.9|7394.9|7400.6|7390.6|0
1698253800000|2023-10-25 17:10:00|7404.4|7394.4|7406.6|7396.6|7407.1|7397.1|7402.9|7392.9|0
1698254100000|2023-10-25 17:15:00|7406.4|7396.4|7407.4|7397.4|7408.9|7398.9|7402.4|7392.4|0
1698254400000|2023-10-25 17:20:00|7407.1|7397.1|7409.1|7399.1|7410.1|7400.1|7405.4|7395.4|0
1698254700000|2023-10-25 17:25:00|7408.6|7398.6|7405.4|7395.4|7408.9|7398.9|7402.4|7392.4|0
1698255000000|2023-10-25 17:30:00|7404.9|7394.9|7402.6|7392.6|7404.9|7394.9|7400.9|7390.9|0
1698255300000|2023-10-25 17:35:00|7402.4|7392.4|7400.6|7390.6|7403.4|7393.4|7400.6|7390.6|0
1698255600000|2023-10-25 17:40:00|7400.9|7390.9|7401.4|7391.4|7402.4|7392.4|7400.1|7390.1|0
1698255900000|2023-10-25 17:45:00|7401.1|7391.1|7397.1|7387.1|7401.4|7391.4|7397.1|7387.1|0
1698256200000|2023-10-25 17:50:00|7397.4|7387.4|7398.9|7388.9|7400.4|7390.4|7397.1|7387.1|0
1698256500000|2023-10-25 17:55:00|7399.1|7389.1|7402.9|7392.9|7403.4|7393.4|7399.1|7389.1|0
1698256800000|2023-10-25 18:00:00|7402.6|7392.6|7400.9|7390.9|7404.9|7394.9|7400.6|7390.6|0
1698257100000|2023-10-25 18:05:00|7400.6|7390.6|7401.4|7391.4|7401.9|7391.9|7400.1|7390.1|0
1698257400000|2023-10-25 18:10:00|7401.1|7391.1|7403.6|7393.6|7404.4|7394.4|7398.9|7388.9|0
1698257700000|2023-10-25 18:15:00|7403.9|7393.9|7403.6|7393.6|7405.9|7395.9|7403.1|7393.1|0
1698258000000|2023-10-25 18:20:00|7403.4|7393.4|7405.9|7395.9|7406.1|7396.1|7403.4|7393.4|0
1698258300000|2023-10-25 18:25:00|7406.1|7396.1|7403.1|7393.1|7407.4|7397.4|7402.6|7392.6|0
1698258600000|2023-10-25 18:30:00|7403.4|7393.4|7404.4|7394.4|7405.9|7395.9|7402.1|7392.1|0
1698258900000|2023-10-25 18:35:00|7404.6|7394.6|7400.9|7390.9|7404.9|7394.9|7400.6|7390.6|0
1698259200000|2023-10-25 18:40:00|7401.1|7391.1|7400.1|7390.1|7401.9|7391.9|7399.6|7389.6|0
1698259500000|2023-10-25 18:45:00|7400.4|7390.4|7401.4|7391.4|7402.9|7392.9|7399.6|7389.6|0
1698259800000|2023-10-25 18:50:00|7400.9|7390.9|7406.1|7396.1|7406.6|7396.6|7400.4|7390.4|0
1698260100000|2023-10-25 18:55:00|7405.9|7395.9|7405.6|7395.6|7407.9|7397.9|7404.9|7394.9|0
1698260400000|2023-10-25 19:00:00|7405.9|7395.9|7404.4|7394.4|7406.9|7396.9|7403.1|7393.1|0
1698260700000|2023-10-25 19:05:00|7404.1|7394.1|7404.6|7394.6|7404.9|7394.9|7402.9|7392.9|0
1698261000000|2023-10-25 19:10:00|7405.1|7395.1|7403.9|7393.9|7406.4|7396.4|7403.6|7393.6|0
1698261300000|2023-10-25 19:15:00|7403.6|7393.6|7406.1|7396.1|7406.6|7396.6|7403.6|7393.6|0
1698261600000|2023-10-25 19:20:00|7405.9|7395.9|7407.9|7397.9|7408.1|7398.1|7405.6|7395.6|0
1698261900000|2023-10-25 19:25:00|7408.1|7398.1|7406.6|7396.6|7408.9|7398.9|7404.9|7394.9|0
1698262200000|2023-10-25 19:30:00|7406.9|7396.9|7405.6|7395.6|7408.9|7398.9|7405.1|7395.1|0
1698262500000|2023-10-25 19:35:00|7405.4|7395.4|7406.1|7396.1|7407.9|7397.9|7404.9|7394.9|0
1698262800000|2023-10-25 19:40:00|7405.9|7395.9|7402.1|7392.1|7406.4|7396.4|7401.4|7391.4|0
1698263100000|2023-10-25 19:45:00|7402.4|7392.4|7402.6|7392.6|7403.4|7393.4|7400.6|7390.6|0
1698263400000|2023-10-25 19:50:00|7402.9|7392.9|7401.4|7391.4|7405.1|7395.1|7400.9|7390.9|0
1698263700000|2023-10-25 19:55:00|7401.6|7391.6|7405.3|7395.3|7406.9|7396.9|7401.6|7391.6|0
1698264000000|2023-10-25 20:00:00|7405.4|7395.4|7408.9|7398.9|7409.2|7399.2|7405.4|7395.4|0
1698264300000|2023-10-25 20:05:00|7408.8|7398.8|7409.1|7399.1|7409.7|7399.7|7404.8|7394.8|0
1698264600000|2023-10-25 20:10:00|7409|7399|7409.5|7399.5|7412|7402|7408.7|7398.7|0
1698264900000|2023-10-25 20:15:00|7409.7|7399.7|7413.7|7403.7|7417.4|7407.4|7406.3|7396.3|0
1698265200000|2023-10-25 20:20:00|7414.1|7404.1|7412.3|7402.3|7414.1|7404.1|7410.8|7400.8|0
1698265500000|2023-10-25 20:25:00|7412.4|7402.4|7410.9|7400.9|7413.3|7403.3|7409.9|7399.9|0
1698265800000|2023-10-25 20:30:00|7411|7401|7406.5|7396.5|7411|7401|7405.8|7395.8|0
1698266100000|2023-10-25 20:35:00|7406.3|7396.3|7407.3|7397.3|7408.6|7398.6|7406.3|7396.3|0
1698266400000|2023-10-25 20:40:00|7407.4|7397.4|7407.1|7397.1|7408|7398|7406.3|7396.3|0
1698266700000|2023-10-25 20:45:00|7407|7397|7407.9|7397.9|7408.2|7398.2|7406.9|7396.9|0
1698267000000|2023-10-25 20:50:00|7407.8|7397.8|7406.7|7396.7|7408.2|7398.2|7406.5|7396.5|0
1698267300000|2023-10-25 20:55:00|7406.8|7396.8|7404.4|7394.4|7407.1|7397.1|7404.2|7394.2|0
1698267600000|2023-10-25 21:00:00|7404.5|7394.5|7404.8|7394.8|7405.4|7395.4|7404.2|7394.2|0
1698267900000|2023-10-25 21:05:00|7404.2|7394.2|7402.2|7392.2|7404.3|7394.3|7401.5|7391.5|0
1698268200000|2023-10-25 21:10:00|7402.3|7392.3|7401.6|7391.6|7402.3|7392.3|7401.5|7391.5|0
1698268500000|2023-10-25 21:15:00|7401.5|7391.5|7402.1|7392.1|7402.4|7392.4|7401.1|7391.1|0
1698269100000|2023-10-25 21:25:00|7402|7392|7402.3|7392.3|7402.4|7392.4|7402|7392|0
1698269400000|2023-10-25 21:30:00|7402.4|7392.4|7402.9|7392.9|7403.6|7393.6|7402.4|7392.4|0
1698269700000|2023-10-25 21:35:00|7402.8|7392.8|7403.1|7393.1|7403.1|7393.1|7402.8|7392.8|0
1698270000000|2023-10-25 21:40:00|7403|7393|7403.1|7393.1|7403.1|7393.1|7402.8|7392.8|0
1698270300000|2023-10-25 21:45:00|7403|7393|7402.4|7392.4|7403.2|7393.2|7402.4|7392.4|0
1698270600000|2023-10-25 21:50:00|7402.3|7392.3|7400.6|7390.6|7402.3|7392.3|7400.4|7390.4|0
1698270900000|2023-10-25 21:55:00|7400.7|7390.7|7399.9|7389.9|7401.2|7391.2|7399.7|7389.7|0
1698271200000|2023-10-25 22:00:00|7398.4|7388.4|7390.4|7380.4|7398.4|7388.4|7389.8|7379.8|0
1698271500000|2023-10-25 22:05:00|7390.5|7380.5|7389.6|7379.6|7391.6|7381.6|7387.1|7377.1|0
1698271800000|2023-10-25 22:10:00|7389.8|7379.8|7389.1|7379.1|7391|7381|7387.3|7377.3|0
1698272100000|2023-10-25 22:15:00|7389|7379|7388.5|7378.5|7389.1|7379.1|7386.5|7376.5|0
1698272400000|2023-10-25 22:20:00|7388.6|7378.6|7390.3|7380.3|7392.1|7382.1|7388.5|7378.5|0
1698272700000|2023-10-25 22:25:00|7390.2|7380.2|7390.7|7380.7|7391.2|7381.2|7388|7378|0
1698273000000|2023-10-25 22:30:00|7390.6|7380.6|7392|7382|7392.1|7382.1|7390.3|7380.3|0
1698273300000|2023-10-25 22:35:00|7391.9|7381.9|7391.2|7381.2|7392.1|7382.1|7389.9|7379.9|0
1698273600000|2023-10-25 22:40:00|7391.3|7381.3|7391.9|7381.9|7392.8|7382.8|7391.2|7381.2|0
1698273900000|2023-10-25 22:45:00|7391.8|7381.8|7390.5|7380.5|7392.2|7382.2|7390.2|7380.2|0
1698274200000|2023-10-25 22:50:00|7390.6|7380.6|7390.3|7380.3|7390.9|7380.9|7389.9|7379.9|0
1698274500000|2023-10-25 22:55:00|7390.4|7380.4|7391.2|7381.2|7391.5|7381.5|7390.4|7380.4|0
1698274800000|2023-10-25 23:00:00|7391|7381|7391.2|7381.2|7391.6|7381.6|7390.5|7380.5|0
1698275100000|2023-10-25 23:05:00|7391.1|7381.1|7391.6|7381.6|7391.6|7381.6|7390.3|7380.3|0
1698275400000|2023-10-25 23:10:00|7391.5|7381.5|7389.3|7379.3|7391.7|7381.7|7389.3|7379.3|0
1698275700000|2023-10-25 23:15:00|7389.4|7379.4|7388.6|7378.6|7390|7380|7388.6|7378.6|0
1698276000000|2023-10-25 23:20:00|7388.5|7378.5|7384.8|7374.8|7388.5|7378.5|7383.9|7373.9|0
1698276300000|2023-10-25 23:25:00|7384.7|7374.7|7387.1|7377.1|7387.4|7377.4|7384.7|7374.7|0
1698276600000|2023-10-25 23:30:00|7387.2|7377.2|7388.3|7378.3|7388.3|7378.3|7387.2|7377.2|0
1698276900000|2023-10-25 23:35:00|7388.2|7378.2|7387.6|7377.6|7389|7379|7387.3|7377.3|0
1698277200000|2023-10-25 23:40:00|7387.7|7377.7|7388.7|7378.7|7388.7|7378.7|7387.2|7377.2|0
1698277500000|2023-10-25 23:45:00|7388.6|7378.6|7389.8|7379.8|7390.9|7380.9|7388.6|7378.6|0
1698277800000|2023-10-25 23:50:00|7389.9|7379.9|7390.1|7380.1|7390.5|7380.5|7389.8|7379.8|0
1698278100000|2023-10-25 23:55:00|7390.2|7380.2|7389.5|7379.5|7390.5|7380.5|7389.2|7379.2|0
1698278400000|2023-10-26 00:00:00|7389.7|7379.7|7394.9|7384.9|7395.9|7385.9|7389.7|7379.7|0
1698278700000|2023-10-26 00:05:00|7393.9|7383.9|7396.2|7386.2|7397.9|7387.9|7393.9|7383.9|0
1698279000000|2023-10-26 00:10:00|7395.9|7385.9|7393.7|7383.7|7396.4|7386.4|7391.4|7381.4|0
1698279300000|2023-10-26 00:15:00|7392.4|7382.4|7386.9|7376.9|7392.4|7382.4|7386.9|7376.9|0
1698279600000|2023-10-26 00:20:00|7386.4|7376.4|7386.9|7376.9|7387.4|7377.4|7385.7|7375.7|0
1698279900000|2023-10-26 00:25:00|7387.4|7377.4|7388.4|7378.4|7388.9|7378.9|7386.4|7376.4|0
1698280200000|2023-10-26 00:30:00|7388.2|7378.2|7384.2|7374.2|7388.2|7378.2|7382.7|7372.7|0
1698280500000|2023-10-26 00:35:00|7384.4|7374.4|7386.2|7376.2|7387.9|7377.9|7383.2|7373.2|0
1698280800000|2023-10-26 00:40:00|7385.9|7375.9|7383.2|7373.2|7385.9|7375.9|7382.2|7372.2|0
1698281100000|2023-10-26 00:45:00|7383.7|7373.7|7380.2|7370.2|7383.7|7373.7|7379.9|7369.9|0
1698281400000|2023-10-26 00:50:00|7380.4|7370.4|7377.9|7367.9|7381.9|7371.9|7377.7|7367.7|0
1698281700000|2023-10-26 00:55:00|7378.2|7368.2|7377.9|7367.9|7379.4|7369.4|7376.2|7366.2|0
1698282000000|2023-10-26 01:00:00|7377.7|7367.7|7375.2|7365.2|7378.7|7368.7|7374.7|7364.7|0
1698282300000|2023-10-26 01:05:00|7374.9|7364.9|7373.4|7363.4|7376.9|7366.9|7373.4|7363.4|0
1698282600000|2023-10-26 01:10:00|7373.9|7363.9|7372.9|7362.9|7373.9|7363.9|7371.7|7361.7|0
1698282900000|2023-10-26 01:15:00|7373.4|7363.4|7376.9|7366.9|7377.2|7367.2|7372.9|7362.9|0
1698283200000|2023-10-26 01:20:00|7377.2|7367.2|7374.4|7364.4|7377.2|7367.2|7374.4|7364.4|0
1698283500000|2023-10-26 01:25:00|7374.7|7364.7|7373.2|7363.2|7375.7|7365.7|7372.4|7362.4|0
1698283800000|2023-10-26 01:30:00|7372.7|7362.7|7376.7|7366.7|7376.9|7366.9|7372.2|7362.2|0
1698284100000|2023-10-26 01:35:00|7376.9|7366.9|7378.9|7368.9|7381.4|7371.4|7376.9|7366.9|0
1698284400000|2023-10-26 01:40:00|7379.4|7369.4|7382.7|7372.7|7383.4|7373.4|7379.4|7369.4|0
1698284700000|2023-10-26 01:45:00|7382.4|7372.4|7383.4|7373.4|7383.4|7373.4|7381.7|7371.7|0
1698285000000|2023-10-26 01:50:00|7384.9|7374.9|7378.2|7368.2|7384.9|7374.9|7378.2|7368.2|0
1698285300000|2023-10-26 01:55:00|7378.4|7368.4|7378.4|7368.4|7379.4|7369.4|7375.7|7365.7|0
1698285600000|2023-10-26 02:00:00|7378.7|7368.7|7377.2|7367.2|7380.7|7370.7|7376.9|7366.9|0
1698285900000|2023-10-26 02:05:00|7376.9|7366.9|7377.2|7367.2|7378.2|7368.2|7375.9|7365.9|0
1698286200000|2023-10-26 02:10:00|7377.4|7367.4|7376.4|7366.4|7378.7|7368.7|7375.4|7365.4|0
1698286500000|2023-10-26 02:15:00|7376.9|7366.9|7375.2|7365.2|7378.9|7368.9|7375.2|7365.2|0
1698286800000|2023-10-26 02:20:00|7374.9|7364.9|7370.7|7360.7|7375.2|7365.2|7370.7|7360.7|0
1698287100000|2023-10-26 02:25:00|7370.9|7360.9|7370.9|7360.9|7372.2|7362.2|7369.7|7359.7|0
1698287400000|2023-10-26 02:30:00|7370.7|7360.7|7372.2|7362.2|7372.2|7362.2|7369.4|7359.4|0
1698287700000|2023-10-26 02:35:00|7371.7|7361.7|7373.2|7363.2|7373.2|7363.2|7371.7|7361.7|0
1698288000000|2023-10-26 02:40:00|7372.9|7362.9|7375.4|7365.4|7375.9|7365.9|7372.7|7362.7|0
1698288300000|2023-10-26 02:45:00|7375.2|7365.2|7375.2|7365.2|7378.2|7368.2|7374.7|7364.7|0
1698288600000|2023-10-26 02:50:00|7375.4|7365.4|7375.7|7365.7|7377.4|7367.4|7374.9|7364.9|0
1698288900000|2023-10-26 02:55:00|7375.9|7365.9|7374.9|7364.9|7375.9|7365.9|7374.2|7364.2|0
1698289200000|2023-10-26 03:00:00|7375.2|7365.2|7375.4|7365.4|7376.4|7366.4|7374.7|7364.7|0
1698289500000|2023-10-26 03:05:00|7375.7|7365.7|7377.4|7367.4|7377.4|7367.4|7374.9|7364.9|0
1698289800000|2023-10-26 03:10:00|7376.4|7366.4|7376.7|7366.7|7378.2|7368.2|7375.9|7365.9|0
1698290100000|2023-10-26 03:15:00|7376.9|7366.9|7377.9|7367.9|7378.9|7368.9|7376.9|7366.9|0
1698290400000|2023-10-26 03:20:00|7378.2|7368.2|7376.7|7366.7|7378.2|7368.2|7376.2|7366.2|0
1698290700000|2023-10-26 03:25:00|7376.9|7366.9|7378.2|7368.2|7378.4|7368.4|7376.9|7366.9|0
1698291000000|2023-10-26 03:30:00|7378.4|7368.4|7379.7|7369.7|7379.7|7369.7|7376.4|7366.4|0
1698291300000|2023-10-26 03:35:00|7379.9|7369.9|7383.4|7373.4|7383.4|7373.4|7379.9|7369.9|0
1698291600000|2023-10-26 03:40:00|7384.4|7374.4|7382.4|7372.4|7384.4|7374.4|7382.2|7372.2|0
1698291900000|2023-10-26 03:45:00|7382.7|7372.7|7381.4|7371.4|7382.9|7372.9|7380.7|7370.7|0
1698292200000|2023-10-26 03:50:00|7381.9|7371.9|7381.9|7371.9|7382.2|7372.2|7381.4|7371.4|0
1698292500000|2023-10-26 03:55:00|7382.2|7372.2|7380.4|7370.4|7382.2|7372.2|7379.9|7369.9|0
1698292800000|2023-10-26 04:00:00|7380.7|7370.7|7380.9|7370.9|7381.2|7371.2|7380.4|7370.4|0
1698293100000|2023-10-26 04:05:00|7381.2|7371.2|7381.2|7371.2|7381.7|7371.7|7380.4|7370.4|0
1698293400000|2023-10-26 04:10:00|7381.4|7371.4|7381.2|7371.2|7382.2|7372.2|7381.2|7371.2|0
1698293700000|2023-10-26 04:15:00|7381.4|7371.4|7379.9|7369.9|7381.9|7371.9|7379.7|7369.7|0
1698294000000|2023-10-26 04:20:00|7380.2|7370.2|7377.2|7367.2|7380.4|7370.4|7376.9|7366.9|0
1698294300000|2023-10-26 04:25:00|7376.9|7366.9|7376.9|7366.9|7378.4|7368.4|7376.7|7366.7|0
1698294600000|2023-10-26 04:30:00|7376.7|7366.7|7379.2|7369.2|7381.2|7371.2|7376.7|7366.7|0
1698294900000|2023-10-26 04:35:00|7378.9|7368.9|7378.9|7368.9|7379.4|7369.4|7377.2|7367.2|0
1698295200000|2023-10-26 04:40:00|7378.7|7368.7|7378.2|7368.2|7378.7|7368.7|7377.2|7367.2|0
1698295500000|2023-10-26 04:45:00|7377.9|7367.9|7378.7|7368.7|7378.7|7368.7|7376.7|7366.7|0
1698295800000|2023-10-26 04:50:00|7378.2|7368.2|7381.9|7371.9|7381.9|7371.9|7378.2|7368.2|0
1698296100000|2023-10-26 04:55:00|7381.4|7371.4|7380.9|7370.9|7381.9|7371.9|7379.2|7369.2|0
1698296400000|2023-10-26 05:00:00|7381.2|7371.2|7381.4|7371.4|7381.4|7371.4|7379.7|7369.7|0
1698296700000|2023-10-26 05:05:00|7381.9|7371.9|7381.4|7371.4|7387.9|7377.9|7380.4|7370.4|0
1698297000000|2023-10-26 05:10:00|7381.2|7371.2|7377.4|7367.4|7383.7|7373.7|7377.2|7367.2|0
1698297300000|2023-10-26 05:15:00|7377.7|7367.7|7379.4|7369.4|7379.7|7369.7|7376.2|7366.2|0
1698297600000|2023-10-26 05:20:00|7379.7|7369.7|7379.7|7369.7|7381.9|7371.9|7378.4|7368.4|0
1698297900000|2023-10-26 05:25:00|7379.4|7369.4|7377.4|7367.4|7379.4|7369.4|7375.9|7365.9|0
1698298200000|2023-10-26 05:30:00|7377.7|7367.7|7377.4|7367.4|7379.2|7369.2|7375.7|7365.7|0
1698298500000|2023-10-26 05:35:00|7377.2|7367.2|7379.4|7369.4|7380.9|7370.9|7376.4|7366.4|0
1698298800000|2023-10-26 05:40:00|7379.2|7369.2|7378.9|7368.9|7380.4|7370.4|7377.7|7367.7|0
1698299100000|2023-10-26 05:45:00|7378.7|7368.7|7381.2|7371.2|7381.9|7371.9|7378.4|7368.4|0
1698299400000|2023-10-26 05:50:00|7380.9|7370.9|7380.2|7370.2|7381.9|7371.9|7378.2|7368.2|0
1698299700000|2023-10-26 05:55:00|7380.4|7370.4|7378.7|7368.7|7380.9|7370.9|7377.4|7367.4|0
1698300000000|2023-10-26 06:00:00|7378.9|7368.9|7372.9|7362.9|7379.4|7369.4|7372.7|7362.7|0
1698300300000|2023-10-26 06:05:00|7372.7|7362.7|7368.2|7358.2|7373.7|7363.7|7368.2|7358.2|0
1698300600000|2023-10-26 06:10:00|7368.7|7358.7|7376.9|7366.9|7378.4|7368.4|7368.7|7358.7|0
1698300900000|2023-10-26 06:15:00|7377.2|7367.2|7382.2|7372.2|7382.4|7372.4|7377.2|7367.2|0
1698301200000|2023-10-26 06:20:00|7382.4|7372.4|7394.4|7384.4|7395.7|7385.7|7382.4|7372.4|0
1698301500000|2023-10-26 06:25:00|7394.7|7384.7|7392.9|7382.9|7401.9|7391.9|7392.7|7382.7|0
1698301800000|2023-10-26 06:30:00|7392.7|7382.7|7391.9|7381.9|7395.9|7385.9|7389.9|7379.9|0
1698302100000|2023-10-26 06:35:00|7391.7|7381.7|7386.9|7376.9|7393.2|7383.2|7385.2|7375.2|0
1698302400000|2023-10-26 06:40:00|7386.7|7376.7|7384.4|7374.4|7388.9|7378.9|7383.9|7373.9|0
1698302700000|2023-10-26 06:45:00|7384.2|7374.2|7385.2|7375.2|7386.2|7376.2|7381.7|7371.7|0
1698303000000|2023-10-26 06:50:00|7385.4|7375.4|7380.9|7370.9|7386.9|7376.9|7380.2|7370.2|0
1698303300000|2023-10-26 06:55:00|7381.4|7371.4|7374.7|7364.7|7384.4|7374.4|7374.7|7364.7|0
1698303600000|2023-10-26 07:00:00|7376.7|7366.7|7376.4|7366.4|7386.4|7376.4|7371.7|7361.7|0
1698303900000|2023-10-26 07:05:00|7375.9|7365.9|7357.2|7347.2|7376.2|7366.2|7355.7|7345.7|0
1698304200000|2023-10-26 07:10:00|7355.7|7345.7|7362.7|7352.7|7370.4|7360.4|7355.7|7345.7|0
1698304500000|2023-10-26 07:15:00|7362.9|7352.9|7367.7|7357.7|7372.9|7362.9|7362.9|7352.9|0
1698304800000|2023-10-26 07:20:00|7366.7|7356.7|7364.2|7354.2|7376.7|7366.7|7360.9|7350.9|0
1698305100000|2023-10-26 07:25:00|7364.4|7354.4|7362.2|7352.2|7366.4|7356.4|7359.9|7349.9|0
1698305400000|2023-10-26 07:30:00|7362.4|7352.4|7357.2|7347.2|7363.2|7353.2|7353.2|7343.2|0
1698305700000|2023-10-26 07:35:00|7355.7|7345.7|7360.2|7350.2|7361.7|7351.7|7352.9|7342.9|0
1698306000000|2023-10-26 07:40:00|7359.4|7349.4|7372.5|7362.5|7373|7363|7358.2|7348.2|0
1698306300000|2023-10-26 07:45:00|7371.7|7361.7|7370|7360|7376.7|7366.7|7367.5|7357.5|0
1698306600000|2023-10-26 07:50:00|7369.7|7359.7|7367.7|7357.7|7372|7362|7365.5|7355.5|0
1698306900000|2023-10-26 07:55:00|7367.5|7357.5|7366|7356|7372.2|7362.2|7364.5|7354.5|0
1698307200000|2023-10-26 08:00:00|7366.5|7356.5|7369|7359|7370.2|7360.2|7360.2|7350.2|0
1698307500000|2023-10-26 08:05:00|7368|7358|7371.7|7361.7|7373|7363|7365|7355|0
1698307800000|2023-10-26 08:10:00|7372|7362|7371.5|7361.5|7376.7|7366.7|7369.7|7359.7|0
1698308100000|2023-10-26 08:15:00|7371.7|7361.7|7363|7353|7372.2|7362.2|7363|7353|0
1698308400000|2023-10-26 08:20:00|7362.7|7352.7|7356|7346|7362.7|7352.7|7354.5|7344.5|0
1698308700000|2023-10-26 08:25:00|7356.2|7346.2|7357|7347|7360|7350|7354.5|7344.5|0
1698309000000|2023-10-26 08:30:00|7356.5|7346.5|7365.7|7355.7|7367.7|7357.7|7356.5|7346.5|0
1698309300000|2023-10-26 08:35:00|7365|7355|7359.7|7349.7|7368.5|7358.5|7359.5|7349.5|0
1698309600000|2023-10-26 08:40:00|7359.2|7349.2|7355.2|7345.2|7362.2|7352.2|7355.2|7345.2|0
1698309900000|2023-10-26 08:45:00|7355|7345|7353|7343|7356.5|7346.5|7352|7342|0
1698310200000|2023-10-26 08:50:00|7352.5|7342.5|7352.5|7342.5|7356.5|7346.5|7351.5|7341.5|0
1698310500000|2023-10-26 08:55:00|7353|7343|7355.2|7345.2|7356.5|7346.5|7350.5|7340.5|0
1698310800000|2023-10-26 09:00:00|7355.5|7345.5|7360|7350|7361.2|7351.2|7352|7342|0
1698311100000|2023-10-26 09:05:00|7359.7|7349.7|7367.5|7357.5|7367.7|7357.7|7359.7|7349.7|0
1698311400000|2023-10-26 09:10:00|7367|7357|7361|7351|7370|7360|7360.5|7350.5|0
1698311700000|2023-10-26 09:15:00|7360.7|7350.7|7358.5|7348.5|7360.7|7350.7|7356.5|7346.5|0
1698312000000|2023-10-26 09:20:00|7358.7|7348.7|7373.2|7363.2|7373.2|7363.2|7357.7|7347.7|0
1698312300000|2023-10-26 09:25:00|7373|7363|7378.2|7368.2|7381|7371|7370|7360|0
1698312600000|2023-10-26 09:30:00|7378.5|7368.5|7379|7369|7382.2|7372.2|7377.7|7367.7|0
1698312900000|2023-10-26 09:35:00|7379.2|7369.2|7384.5|7374.5|7384.7|7374.7|7375.7|7365.7|0
1698313200000|2023-10-26 09:40:00|7384|7374|7382.5|7372.5|7386|7376|7380.5|7370.5|0
1698313500000|2023-10-26 09:45:00|7383.5|7373.5|7383.2|7373.2|7385|7375|7379.5|7369.5|0
1698313800000|2023-10-26 09:50:00|7383.5|7373.5|7378.7|7368.7|7384|7374|7378|7368|0
1698314100000|2023-10-26 09:55:00|7378.5|7368.5|7376|7366|7379.7|7369.7|7372.5|7362.5|0
1698314400000|2023-10-26 10:00:00|7376.2|7366.2|7373.2|7363.2|7378|7368|7371.2|7361.2|0
1698314700000|2023-10-26 10:05:00|7373|7363|7377.5|7367.5|7377.5|7367.5|7372.2|7362.2|0
1698315000000|2023-10-26 10:10:00|7378|7368|7380.5|7370.5|7381.7|7371.7|7377.5|7367.5|0
1698315300000|2023-10-26 10:15:00|7380|7370|7383.7|7373.7|7384|7374|7379.5|7369.5|0
1698315600000|2023-10-26 10:20:00|7384|7374|7383.2|7373.2|7386.7|7376.7|7382.5|7372.5|0
1698315900000|2023-10-26 10:25:00|7383.7|7373.7|7385|7375|7385.5|7375.5|7382.7|7372.7|0
1698316200000|2023-10-26 10:30:00|7384.7|7374.7|7381.7|7371.7|7386|7376|7381.2|7371.2|0
1698316500000|2023-10-26 10:35:00|7381.5|7371.5|7378|7368|7383.5|7373.5|7377|7367|0
1698316800000|2023-10-26 10:40:00|7377.7|7367.7|7377|7367|7378.5|7368.5|7373.5|7363.5|0
1698317100000|2023-10-26 10:45:00|7376.2|7366.2|7376|7366|7378.5|7368.5|7375|7365|0
1698317400000|2023-10-26 10:50:00|7376.2|7366.2|7371.2|7361.2|7376.5|7366.5|7369.5|7359.5|0
1698317700000|2023-10-26 10:55:00|7371.5|7361.5|7371|7361|7373.2|7363.2|7369|7359|0
1698318000000|2023-10-26 11:00:00|7370.7|7360.7|7361.7|7351.7|7370.7|7360.7|7360.2|7350.2|0
1698318300000|2023-10-26 11:05:00|7362|7352|7361|7351|7362.5|7352.5|7358|7348|0
1698318600000|2023-10-26 11:10:00|7361.5|7351.5|7356.7|7346.7|7361.5|7351.5|7355|7345|0
1698318900000|2023-10-26 11:15:00|7356|7346|7357.5|7347.5|7359|7349|7354.7|7344.7|0
1698319200000|2023-10-26 11:20:00|7357.2|7347.2|7354.5|7344.5|7358|7348|7353.2|7343.2|0
1698319500000|2023-10-26 11:25:00|7354.2|7344.2|7352|7342|7355.2|7345.2|7349|7339|0
1698319800000|2023-10-26 11:30:00|7351.7|7341.7|7351.2|7341.2|7352.2|7342.2|7350.2|7340.2|0
1698320100000|2023-10-26 11:35:00|7351.5|7341.5|7348.7|7338.7|7352|7342|7346.7|7336.7|0
1698320400000|2023-10-26 11:40:00|7349.2|7339.2|7355.7|7345.7|7357|7347|7349.2|7339.2|0
1698320700000|2023-10-26 11:45:00|7355.5|7345.5|7359.7|7349.7|7360.5|7350.5|7355.5|7345.5|0
1698321000000|2023-10-26 11:50:00|7359.5|7349.5|7363.7|7353.7|7363.7|7353.7|7357.7|7347.7|0
1698321300000|2023-10-26 11:55:00|7364|7354|7365|7355|7367|7357|7363.5|7353.5|0
1698321600000|2023-10-26 12:00:00|7365.5|7355.5|7365|7355|7368.5|7358.5|7362.5|7352.5|0
1698321900000|2023-10-26 12:05:00|7364.7|7354.7|7365.7|7355.7|7365.7|7355.7|7360.5|7350.5|0
1698322200000|2023-10-26 12:10:00|7366|7356|7361.5|7351.5|7366|7356|7360.2|7350.2|0
1698322500000|2023-10-26 12:15:00|7362.7|7352.7|7369|7359|7371.5|7361.5|7362.2|7352.2|0
1698322800000|2023-10-26 12:20:00|7368.7|7358.7|7369.5|7359.5|7370.7|7360.7|7364.7|7354.7|0
1698323100000|2023-10-26 12:25:00|7369.2|7359.2|7370.7|7360.7|7374|7364|7366.5|7356.5|0
1698323400000|2023-10-26 12:30:00|7371|7361|7380|7370|7381|7371|7366.7|7356.7|0
1698323700000|2023-10-26 12:35:00|7380.2|7370.2|7385|7375|7387.5|7377.5|7378.5|7368.5|0
1698324000000|2023-10-26 12:40:00|7385.5|7375.5|7388|7378|7388.7|7378.7|7382.7|7372.7|0
1698324300000|2023-10-26 12:45:00|7388.2|7378.2|7392.2|7382.2|7393.7|7383.7|7387.2|7377.2|0
1698324600000|2023-10-26 12:50:00|7392.5|7382.5|7397.5|7387.5|7398|7388|7391.7|7381.7|0
1698324900000|2023-10-26 12:55:00|7397|7387|7397.7|7387.7|7400.5|7390.5|7395|7385|0
1698325200000|2023-10-26 13:00:00|7397.5|7387.5|7398.2|7388.2|7398.5|7388.5|7392.7|7382.7|0
1698325500000|2023-10-26 13:05:00|7398.7|7388.7|7399.5|7389.5|7402.2|7392.2|7396.5|7386.5|0
1698325800000|2023-10-26 13:10:00|7399.7|7389.7|7401|7391|7401.5|7391.5|7397|7387|0
1698326100000|2023-10-26 13:15:00|7401.2|7391.2|7398.5|7388.5|7403|7393|7397|7387|0
1698326400000|2023-10-26 13:20:00|7399|7389|7388|7378|7399.7|7389.7|7387.5|7377.5|0
1698326700000|2023-10-26 13:25:00|7387.5|7377.5|7388.2|7378.2|7392|7382|7387|7377|0
1698327000000|2023-10-26 13:30:00|7387.5|7377.5|7393|7383|7393.2|7383.2|7384|7374|0
1698327300000|2023-10-26 13:35:00|7393.2|7383.2|7379|7369|7393.2|7383.2|7378.7|7368.7|0
1698327600000|2023-10-26 13:40:00|7378.7|7368.7|7390.7|7380.7|7392.5|7382.5|7377.2|7367.2|0
1698327900000|2023-10-26 13:45:00|7391|7381|7385.5|7375.5|7393.5|7383.5|7382.5|7372.5|0
1698328200000|2023-10-26 13:50:00|7385.7|7375.7|7389.5|7379.5|7389.5|7379.5|7382|7372|0
1698328500000|2023-10-26 13:55:00|7390|7380|7379.5|7369.5|7390.7|7380.7|7377.7|7367.7|0
1698328800000|2023-10-26 14:00:00|7378.7|7368.7|7371.2|7361.2|7378.7|7368.7|7368.2|7358.2|0
1698329100000|2023-10-26 14:05:00|7370.7|7360.7|7360.7|7350.7|7371.2|7361.2|7360.5|7350.5|0
1698329400000|2023-10-26 14:10:00|7360.1|7350.1|7357.9|7347.9|7364.6|7354.6|7355.9|7345.9|0
1698329700000|2023-10-26 14:15:00|7358.1|7348.1|7354.1|7344.1|7359.9|7349.9|7354.1|7344.1|0
1698330000000|2023-10-26 14:20:00|7355.4|7345.4|7354.4|7344.4|7361.9|7351.9|7351.4|7341.4|0
1698330300000|2023-10-26 14:25:00|7354.6|7344.6|7359.9|7349.9|7364.1|7354.1|7354.4|7344.4|0
1698330600000|2023-10-26 14:30:00|7360.1|7350.1|7359.6|7349.6|7365.4|7355.4|7355.6|7345.6|0
1698330900000|2023-10-26 14:35:00|7359.9|7349.9|7363.9|7353.9|7366.4|7356.4|7358.9|7348.9|0
1698331200000|2023-10-26 14:40:00|7364.4|7354.4|7368.4|7358.4|7373.1|7363.1|7363.6|7353.6|0
1698331500000|2023-10-26 14:45:00|7368.6|7358.6|7370.4|7360.4|7373.9|7363.9|7368.4|7358.4|0
1698331800000|2023-10-26 14:50:00|7370.1|7360.1|7373.4|7363.4|7377.6|7367.6|7368.9|7358.9|0
1698332100000|2023-10-26 14:55:00|7373.6|7363.6|7371.6|7361.6|7378.4|7368.4|7369.6|7359.6|0
1698332400000|2023-10-26 15:00:00|7372.1|7362.1|7364.9|7354.9|7374.4|7364.4|7364.9|7354.9|0
1698332700000|2023-10-26 15:05:00|7365.6|7355.6|7364.1|7354.1|7367.1|7357.1|7357.9|7347.9|0
1698333000000|2023-10-26 15:10:00|7364.6|7354.6|7357.6|7347.6|7366.6|7356.6|7355.9|7345.9|0
1698333300000|2023-10-26 15:15:00|7357.9|7347.9|7360.6|7350.6|7362.9|7352.9|7354.1|7344.1|0
1698333600000|2023-10-26 15:20:00|7360.9|7350.9|7360.4|7350.4|7362.9|7352.9|7358.1|7348.1|0
1698333900000|2023-10-26 15:25:00|7360.6|7350.6|7359.6|7349.6|7364.4|7354.4|7359.6|7349.6|0
1698334200000|2023-10-26 15:30:00|7360.9|7350.9|7358.4|7348.4|7362.4|7352.4|7357.9|7347.9|0
1698334500000|2023-10-26 15:35:00|7357.4|7347.4|7361.4|7351.4|7362.9|7352.9|7356.4|7346.4|0
1698334800000|2023-10-26 15:40:00|7360.9|7350.9|7354.4|7344.4|7361.6|7351.6|7353.4|7343.4|0
1698335100000|2023-10-26 15:45:00|7354.9|7344.9|7358.1|7348.1|7360.1|7350.1|7354.6|7344.6|0
1698335400000|2023-10-26 15:50:00|7357.9|7347.9|7357.4|7347.4|7359.4|7349.4|7354.9|7344.9|0
1698335700000|2023-10-26 15:55:00|7357.1|7347.1|7358.9|7348.9|7361.4|7351.4|7356.9|7346.9|0
1698336000000|2023-10-26 16:00:00|7358.1|7348.1|7355.4|7345.4|7358.6|7348.6|7355.1|7345.1|0
1698336300000|2023-10-26 16:05:00|7355.1|7345.1|7348.9|7338.9|7355.6|7345.6|7347.6|7337.6|0
1698336600000|2023-10-26 16:10:00|7348.4|7338.4|7349.1|7339.1|7350.9|7340.9|7347.4|7337.4|0
1698336900000|2023-10-26 16:15:00|7348.9|7338.9|7339.9|7329.9|7348.9|7338.9|7338.4|7328.4|0
1698337200000|2023-10-26 16:20:00|7339.4|7329.4|7341.4|7331.4|7343.1|7333.1|7338.4|7328.4|0
1698337500000|2023-10-26 16:25:00|7341.6|7331.6|7342.4|7332.4|7343.9|7333.9|7339.4|7329.4|0
1698337800000|2023-10-26 16:30:00|7342.1|7332.1|7341.4|7331.4|7344.1|7334.1|7340.1|7330.1|0
1698338100000|2023-10-26 16:35:00|7341.1|7331.1|7336.9|7326.9|7342.9|7332.9|7336.6|7326.6|0
1698338400000|2023-10-26 16:40:00|7336.6|7326.6|7339.9|7329.9|7341.9|7331.9|7336.6|7326.6|0
1698338700000|2023-10-26 16:45:00|7339.6|7329.6|7340.4|7330.4|7341.9|7331.9|7338.1|7328.1|0
1698339000000|2023-10-26 16:50:00|7340.1|7330.1|7338.9|7328.9|7341.9|7331.9|7338.4|7328.4|0
1698339300000|2023-10-26 16:55:00|7338.6|7328.6|7336.9|7326.9|7340.6|7330.6|7336.4|7326.4|0
1698339600000|2023-10-26 17:00:00|7336.6|7326.6|7341.9|7331.9|7344.4|7334.4|7334.6|7324.6|0
1698339900000|2023-10-26 17:05:00|7341.4|7331.4|7342.9|7332.9|7344.6|7334.6|7340.4|7330.4|0
1698340200000|2023-10-26 17:10:00|7343.1|7333.1|7341.9|7331.9|7344.1|7334.1|7341.1|7331.1|0
1698340500000|2023-10-26 17:15:00|7341.6|7331.6|7340.4|7330.4|7343.9|7333.9|7340.4|7330.4|0
1698340800000|2023-10-26 17:20:00|7340.6|7330.6|7333.4|7323.4|7340.6|7330.6|7332.4|7322.4|0
1698341100000|2023-10-26 17:25:00|7333.1|7323.1|7333.4|7323.4|7335.4|7325.4|7332.4|7322.4|0
1698341400000|2023-10-26 17:30:00|7332.9|7322.9|7334.9|7324.9|7335.6|7325.6|7328.6|7318.6|0
1698341700000|2023-10-26 17:35:00|7334.6|7324.6|7331.9|7321.9|7335.4|7325.4|7331.1|7321.1|0
1698342000000|2023-10-26 17:40:00|7331.4|7321.4|7336.9|7326.9|7338.4|7328.4|7331.4|7321.4|0
1698342300000|2023-10-26 17:45:00|7336.6|7326.6|7338.9|7328.9|7341.1|7331.1|7336.6|7326.6|0
1698342600000|2023-10-26 17:50:00|7339.1|7329.1|7343.6|7333.6|7343.6|7333.6|7338.6|7328.6|0
1698342900000|2023-10-26 17:55:00|7343.4|7333.4|7344.6|7334.6|7345.4|7335.4|7341.4|7331.4|0
1698343200000|2023-10-26 18:00:00|7344.1|7334.1|7343.9|7333.9|7346.1|7336.1|7343.6|7333.6|0
1698343500000|2023-10-26 18:05:00|7344.4|7334.4|7347.1|7337.1|7349.9|7339.9|7344.4|7334.4|0
1698343800000|2023-10-26 18:10:00|7346.9|7336.9|7351.9|7341.9|7352.4|7342.4|7346.6|7336.6|0
1698344100000|2023-10-26 18:15:00|7352.1|7342.1|7350.4|7340.4|7353.6|7343.6|7350.4|7340.4|0
1698344400000|2023-10-26 18:20:00|7350.6|7340.6|7349.9|7339.9|7351.9|7341.9|7348.6|7338.6|0
1698344700000|2023-10-26 18:25:00|7349.4|7339.4|7350.6|7340.6|7350.6|7340.6|7346.9|7336.9|0
1698345000000|2023-10-26 18:30:00|7349.9|7339.9|7353.1|7343.1|7355.4|7345.4|7347.6|7337.6|0
1698345300000|2023-10-26 18:35:00|7352.9|7342.9|7352.6|7342.6|7354.1|7344.1|7350.4|7340.4|0
1698345600000|2023-10-26 18:40:00|7352.4|7342.4|7352.4|7342.4|7355.9|7345.9|7349.9|7339.9|0
1698345900000|2023-10-26 18:45:00|7352.6|7342.6|7353.9|7343.9|7355.9|7345.9|7352.4|7342.4|0
1698346200000|2023-10-26 18:50:00|7353.6|7343.6|7359.4|7349.4|7359.6|7349.6|7353.6|7343.6|0
1698346500000|2023-10-26 18:55:00|7358.9|7348.9|7360.6|7350.6|7361.1|7351.1|7358.4|7348.4|0
1698346800000|2023-10-26 19:00:00|7360.9|7350.9|7364.1|7354.1|7364.4|7354.4|7360.4|7350.4|0
1698347100000|2023-10-26 19:05:00|7364.4|7354.4|7360.6|7350.6|7364.4|7354.4|7359.9|7349.9|0
1698347400000|2023-10-26 19:10:00|7360.9|7350.9|7356.9|7346.9|7361.9|7351.9|7356.4|7346.4|0
1698347700000|2023-10-26 19:15:00|7357.1|7347.1|7356.6|7346.6|7358.9|7348.9|7354.9|7344.9|0
1698348000000|2023-10-26 19:20:00|7356.9|7346.9|7356.6|7346.6|7358.6|7348.6|7354.9|7344.9|0
1698348300000|2023-10-26 19:25:00|7356.4|7346.4|7353.4|7343.4|7357.4|7347.4|7353.1|7343.1|0
1698348600000|2023-10-26 19:30:00|7352.9|7342.9|7352.1|7342.1|7354.1|7344.1|7351.6|7341.6|0
1698348900000|2023-10-26 19:35:00|7351.9|7341.9|7347.1|7337.1|7352.1|7342.1|7345.1|7335.1|0
1698349200000|2023-10-26 19:40:00|7347.4|7337.4|7343.9|7333.9|7347.4|7337.4|7343.4|7333.4|0
1698349500000|2023-10-26 19:45:00|7343.6|7333.6|7346.4|7336.4|7346.4|7336.4|7342.6|7332.6|0
1698349800000|2023-10-26 19:50:00|7345.9|7335.9|7347.1|7337.1|7351.6|7341.6|7345.9|7335.9|0
1698350100000|2023-10-26 19:55:00|7346.9|7336.9|7344.1|7334.1|7348.6|7338.6|7342.9|7332.9|0
1698350400000|2023-10-26 20:00:00|7344|7334|7348.9|7338.9|7351.9|7341.9|7338.9|7328.9|0
1698350700000|2023-10-26 20:05:00|7349.1|7339.1|7350.9|7340.9|7351.3|7341.3|7345.8|7335.8|0
1698351000000|2023-10-26 20:10:00|7351.2|7341.2|7352.4|7342.4|7353.6|7343.6|7350.9|7340.9|0
1698351300000|2023-10-26 20:15:00|7352.2|7342.2|7350.4|7340.4|7352.2|7342.2|7349.3|7339.3|0
1698351600000|2023-10-26 20:20:00|7350.3|7340.3|7351.7|7341.7|7352.3|7342.3|7349.9|7339.9|0
1698351900000|2023-10-26 20:25:00|7351.8|7341.8|7353.2|7343.2|7353.4|7343.4|7351.8|7341.8|0
1698352200000|2023-10-26 20:30:00|7353.1|7343.1|7350.3|7340.3|7353.8|7343.8|7349.8|7339.8|0
1698352500000|2023-10-26 20:35:00|7350.2|7340.2|7349.4|7339.4|7351.4|7341.4|7349.2|7339.2|0
1698352800000|2023-10-26 20:40:00|7349.1|7339.1|7347|7337|7349.1|7339.1|7344.4|7334.4|0
1698353100000|2023-10-26 20:45:00|7346.8|7336.8|7348.6|7338.6|7348.9|7338.9|7344.5|7334.5|0
1698353400000|2023-10-26 20:50:00|7348.7|7338.7|7348.2|7338.2|7349.3|7339.3|7347.5|7337.5|0
1698353700000|2023-10-26 20:55:00|7348.3|7338.3|7348.5|7338.5|7349.3|7339.3|7348.1|7338.1|0
1698354000000|2023-10-26 21:00:00|7348.2|7338.2|7347|7337|7348.6|7338.6|7347|7337|0
1698354300000|2023-10-26 21:05:00|7347.1|7337.1|7347.7|7337.7|7347.9|7337.9|7347|7337|0
1698354600000|2023-10-26 21:10:00|7347.8|7337.8|7348.5|7338.5|7349|7339|7347.5|7337.5|0
1698354900000|2023-10-26 21:15:00|7348.6|7338.6|7349.2|7339.2|7349.4|7339.4|7348.4|7338.4|0
1698355200000|2023-10-26 21:20:00|7349.1|7339.1|7348.8|7338.8|7349.2|7339.2|7348.4|7338.4|0
1698355500000|2023-10-26 21:25:00|7348.7|7338.7|7347.7|7337.7|7348.7|7338.7|7347.6|7337.6|0
1698355800000|2023-10-26 21:30:00|7347.6|7337.6|7348|7338|7348.7|7338.7|7347.6|7337.6|0
1698356100000|2023-10-26 21:35:00|7348.1|7338.1|7349.6|7339.6|7353.6|7343.6|7347.3|7337.3|0
1698356400000|2023-10-26 21:40:00|7349.7|7339.7|7351|7341|7351.6|7341.6|7349.7|7339.7|0
1698356700000|2023-10-26 21:45:00|7350.9|7340.9|7350.6|7340.6|7351.1|7341.1|7350.1|7340.1|0
1698357000000|2023-10-26 21:50:00|7350.7|7340.7|7352.9|7342.9|7353.5|7343.5|7350.6|7340.6|0
1698357300000|2023-10-26 21:55:00|7352.8|7342.8|7353.4|7343.4|7354.1|7344.1|7352.4|7342.4|0
1698357600000|2023-10-26 22:00:00|7355.6|7345.6|7357.2|7347.2|7360.1|7350.1|7355.6|7345.6|0
1698357900000|2023-10-26 22:05:00|7357.4|7347.4|7358.9|7348.9|7359|7349|7356.8|7346.8|0
1698358200000|2023-10-26 22:10:00|7359|7349|7359.1|7349.1|7359.5|7349.5|7358.1|7348.1|0
1698358500000|2023-10-26 22:15:00|7359|7349|7360.7|7350.7|7361.3|7351.3|7358.4|7348.4|0
1698358800000|2023-10-26 22:20:00|7360.6|7350.6|7359.7|7349.7|7362.4|7352.4|7359.7|7349.7|0
1698359100000|2023-10-26 22:25:00|7359.6|7349.6|7359.2|7349.2|7360.4|7350.4|7359|7349|0
1698359400000|2023-10-26 22:30:00|7359.3|7349.3|7359.2|7349.2|7360.1|7350.1|7358.3|7348.3|0
1698359700000|2023-10-26 22:35:00|7359.1|7349.1|7360.4|7350.4|7360.4|7350.4|7358.6|7348.6|0
1698360000000|2023-10-26 22:40:00|7360.2|7350.2|7360.9|7350.9|7360.9|7350.9|7359.8|7349.8|0
1698360300000|2023-10-26 22:45:00|7360.8|7350.8|7360.4|7350.4|7361.2|7351.2|7359.9|7349.9|0
1698360600000|2023-10-26 22:50:00|7360.5|7350.5|7360.6|7350.6|7360.8|7350.8|7359.8|7349.8|0
1698360900000|2023-10-26 22:55:00|7360.7|7350.7|7360.1|7350.1|7361.1|7351.1|7360.1|7350.1|0
1698361200000|2023-10-26 23:00:00|7360|7350|7363.1|7353.1|7363.1|7353.1|7360|7350|0
1698361500000|2023-10-26 23:05:00|7363.2|7353.2|7364|7354|7364.3|7354.3|7363.2|7353.2|0
1698361800000|2023-10-26 23:10:00|7363.9|7353.9|7363.7|7353.7|7364|7354|7363.2|7353.2|0
1698362100000|2023-10-26 23:15:00|7363.9|7353.9|7364.5|7354.5|7364.7|7354.7|7363.9|7353.9|0
1698362400000|2023-10-26 23:20:00|7364.6|7354.6|7363.7|7353.7|7364.7|7354.7|7363.5|7353.5|0
1698362700000|2023-10-26 23:25:00|7363.6|7353.6|7363.7|7353.7|7364|7354|7363.4|7353.4|0
1698363000000|2023-10-26 23:30:00|7363.8|7353.8|7363.4|7353.4|7364|7354|7363.2|7353.2|0
1698363300000|2023-10-26 23:35:00|7363.3|7353.3|7363.2|7353.2|7363.4|7353.4|7362.6|7352.6|0
1698363600000|2023-10-26 23:40:00|7363.1|7353.1|7364.5|7354.5|7364.7|7354.7|7363|7353|0
1698363900000|2023-10-26 23:45:00|7364.6|7354.6|7364.7|7354.7|7364.7|7354.7|7364|7354|0
1698364200000|2023-10-26 23:50:00|7364.8|7354.8|7365.5|7355.5|7366|7356|7364.7|7354.7|0
1698364500000|2023-10-26 23:55:00|7365.6|7355.6|7366.8|7356.8|7367.4|7357.4|7365.6|7355.6|0
1698364800000|2023-10-27 00:00:00|7366.4|7356.4|7363.4|7353.4|7366.4|7356.4|7359.9|7349.9|0
1698365100000|2023-10-27 00:05:00|7363.7|7353.7|7358.4|7348.4|7364.7|7354.7|7358.4|7348.4|0
1698365400000|2023-10-27 00:10:00|7358.7|7348.7|7362.7|7352.7|7363.4|7353.4|7358.4|7348.4|0
1698365700000|2023-10-27 00:15:00|7362.2|7352.2|7361.4|7351.4|7365.9|7355.9|7360.9|7350.9|0
1698366000000|2023-10-27 00:20:00|7360.4|7350.4|7357.9|7347.9|7363.4|7353.4|7357.9|7347.9|0
1698366300000|2023-10-27 00:25:00|7358.4|7348.4|7361.9|7351.9|7362.4|7352.4|7358.2|7348.2|0
1698366600000|2023-10-27 00:30:00|7362.2|7352.2|7364.9|7354.9|7366.2|7356.2|7362.2|7352.2|0
1698366900000|2023-10-27 00:35:00|7364.7|7354.7|7362.4|7352.4|7364.9|7354.9|7361.2|7351.2|0
1698367200000|2023-10-27 00:40:00|7362.2|7352.2|7364.2|7354.2|7364.4|7354.4|7359.4|7349.4|0
1698367500000|2023-10-27 00:45:00|7364.4|7354.4|7366.4|7356.4|7367.4|7357.4|7364.4|7354.4|0
1698367800000|2023-10-27 00:50:00|7366.7|7356.7|7363.7|7353.7|7368.7|7358.7|7363.7|7353.7|0
1698368100000|2023-10-27 00:55:00|7364.2|7354.2|7363.4|7353.4|7364.9|7354.9|7363.4|7353.4|0
1698368400000|2023-10-27 01:00:00|7362.4|7352.4|7363.7|7353.7|7364.7|7354.7|7360.7|7350.7|0
1698368700000|2023-10-27 01:05:00|7363.9|7353.9|7364.9|7354.9|7364.9|7354.9|7362.9|7352.9|0
1698369000000|2023-10-27 01:10:00|7364.4|7354.4|7361.9|7351.9|7364.4|7354.4|7361.2|7351.2|0
1698369300000|2023-10-27 01:15:00|7362.2|7352.2|7366.4|7356.4|7367.7|7357.7|7361.2|7351.2|0
1698369600000|2023-10-27 01:20:00|7366.2|7356.2|7366.7|7356.7|7367.7|7357.7|7365.9|7355.9|0
1698369900000|2023-10-27 01:25:00|7366.9|7356.9|7366.2|7356.2|7369.2|7359.2|7365.7|7355.7|0
1698370200000|2023-10-27 01:30:00|7366.4|7356.4|7366.4|7356.4|7367.9|7357.9|7364.2|7354.2|0
1698370500000|2023-10-27 01:35:00|7366.9|7356.9|7369.2|7359.2|7369.4|7359.4|7365.2|7355.2|0
1698370800000|2023-10-27 01:40:00|7368.9|7358.9|7369.7|7359.7|7370.4|7360.4|7367.9|7357.9|0
1698371100000|2023-10-27 01:45:00|7369.4|7359.4|7371.9|7361.9|7371.9|7361.9|7369.2|7359.2|0
1698371400000|2023-10-27 01:50:00|7372.4|7362.4|7373.7|7363.7|7373.9|7363.9|7371.9|7361.9|0
1698371700000|2023-10-27 01:55:00|7373.9|7363.9|7372.4|7362.4|7373.9|7363.9|7372.2|7362.2|0
1698372000000|2023-10-27 02:00:00|7372.7|7362.7|7374.4|7364.4|7374.4|7364.4|7372.4|7362.4|0
1698372300000|2023-10-27 02:05:00|7374.2|7364.2|7374.4|7364.4|7374.4|7364.4|7372.4|7362.4|0
1698372600000|2023-10-27 02:10:00|7374.2|7364.2|7375.4|7365.4|7375.4|7365.4|7373.7|7363.7|0
1698372900000|2023-10-27 02:15:00|7375.2|7365.2|7377.2|7367.2|7377.4|7367.4|7374.7|7364.7|0
1698373200000|2023-10-27 02:20:00|7376.9|7366.9|7376.4|7366.4|7376.9|7366.9|7375.4|7365.4|0
1698373500000|2023-10-27 02:25:00|7376.7|7366.7|7375.4|7365.4|7376.7|7366.7|7374.2|7364.2|0
1698373800000|2023-10-27 02:30:00|7375.7|7365.7|7377.4|7367.4|7378.4|7368.4|7375.7|7365.7|0
1698374100000|2023-10-27 02:35:00|7377.2|7367.2|7376.9|7366.9|7378.4|7368.4|7376.7|7366.7|0
1698374400000|2023-10-27 02:40:00|7377.4|7367.4|7375.4|7365.4|7377.4|7367.4|7375.4|7365.4|0
1698374700000|2023-10-27 02:45:00|7375.2|7365.2|7375.2|7365.2|7375.9|7365.9|7374.4|7364.4|0
1698375000000|2023-10-27 02:50:00|7375.4|7365.4|7374.4|7364.4|7375.7|7365.7|7373.4|7363.4|0
1698375300000|2023-10-27 02:55:00|7374.7|7364.7|7374.2|7364.2|7375.2|7365.2|7373.9|7363.9|0
1698375600000|2023-10-27 03:00:00|7374.4|7364.4|7373.9|7363.9|7375.4|7365.4|7372.9|7362.9|0
1698375900000|2023-10-27 03:05:00|7374.2|7364.2|7372.4|7362.4|7374.4|7364.4|7372.4|7362.4|0
1698376200000|2023-10-27 03:10:00|7372.2|7362.2|7369.4|7359.4|7372.4|7362.4|7369.4|7359.4|0
1698376500000|2023-10-27 03:15:00|7369.7|7359.7|7369.4|7359.4|7370.4|7360.4|7369.4|7359.4|0
1698376800000|2023-10-27 03:20:00|7369.7|7359.7|7369.9|7359.9|7370.9|7360.9|7368.9|7358.9|0
1698377100000|2023-10-27 03:25:00|7370.2|7360.2|7370.9|7360.9|7371.4|7361.4|7370.2|7360.2|0
1698377400000|2023-10-27 03:30:00|7371.2|7361.2|7368.9|7358.9|7371.2|7361.2|7368.7|7358.7|0
1698377700000|2023-10-27 03:35:00|7368.7|7358.7|7369.4|7359.4|7369.4|7359.4|7367.9|7357.9|0
1698378000000|2023-10-27 03:40:00|7369.2|7359.2|7368.4|7358.4|7369.4|7359.4|7368.4|7358.4|0
1698378300000|2023-10-27 03:45:00|7368.2|7358.2|7368.4|7358.4|7369.7|7359.7|7367.4|7357.4|0
1698378600000|2023-10-27 03:50:00|7368.2|7358.2|7368.4|7358.4|7368.9|7358.9|7367.9|7357.9|0
1698378900000|2023-10-27 03:55:00|7368.2|7358.2|7370.4|7360.4|7370.4|7360.4|7368.2|7358.2|0
1698379200000|2023-10-27 04:00:00|7370.7|7360.7|7369.4|7359.4|7370.9|7360.9|7369.2|7359.2|0
1698379500000|2023-10-27 04:05:00|7369.2|7359.2|7369.9|7359.9|7370.2|7360.2|7368.9|7358.9|0
1698379800000|2023-10-27 04:10:00|7369.7|7359.7|7367.9|7357.9|7369.7|7359.7|7367.9|7357.9|0
1698380100000|2023-10-27 04:15:00|7368.4|7358.4|7369.9|7359.9|7369.9|7359.9|7368.4|7358.4|0
1698380400000|2023-10-27 04:20:00|7369.7|7359.7|7369.4|7359.4|7370.2|7360.2|7369.4|7359.4|0
1698380700000|2023-10-27 04:25:00|7369.7|7359.7|7369.7|7359.7|7370.2|7360.2|7368.9|7358.9|0
1698381000000|2023-10-27 04:30:00|7369.9|7359.9|7370.4|7360.4|7370.9|7360.9|7369.9|7359.9|0
1698381300000|2023-10-27 04:35:00|7370.7|7360.7|7373.4|7363.4|7373.4|7363.4|7370.4|7360.4|0
1698381600000|2023-10-27 04:40:00|7373.7|7363.7|7375.2|7365.2|7375.2|7365.2|7372.9|7362.9|0
1698381900000|2023-10-27 04:45:00|7375.4|7365.4|7373.4|7363.4|7375.4|7365.4|7373.2|7363.2|0
1698382200000|2023-10-27 04:50:00|7373.7|7363.7|7374.7|7364.7|7374.7|7364.7|7373.4|7363.4|0
1698382500000|2023-10-27 04:55:00|7374.4|7364.4|7376.2|7366.2|7376.9|7366.9|7373.4|7363.4|0
1698382800000|2023-10-27 05:00:00|7375.9|7365.9|7376.4|7366.4|7376.9|7366.9|7372.7|7362.7|0
1698383100000|2023-10-27 05:05:00|7376.7|7366.7|7373.4|7363.4|7376.9|7366.9|7373.2|7363.2|0
1698383400000|2023-10-27 05:10:00|7372.9|7362.9|7372.9|7362.9|7373.2|7363.2|7370.4|7360.4|0
1698383700000|2023-10-27 05:15:00|7373.2|7363.2|7375.2|7365.2|7375.7|7365.7|7371.9|7361.9|0
1698384000000|2023-10-27 05:20:00|7374.9|7364.9|7372.4|7362.4|7375.2|7365.2|7372.4|7362.4|0
1698384300000|2023-10-27 05:25:00|7372.7|7362.7|7374.4|7364.4|7374.9|7364.9|7372.2|7362.2|0
1698384600000|2023-10-27 05:30:00|7374.7|7364.7|7373.9|7363.9|7378.9|7368.9|7373.9|7363.9|0
1698384900000|2023-10-27 05:35:00|7374.2|7364.2|7372.2|7362.2|7374.2|7364.2|7371.9|7361.9|0
1698385200000|2023-10-27 05:40:00|7371.9|7361.9|7371.7|7361.7|7372.7|7362.7|7370.7|7360.7|0
1698385500000|2023-10-27 05:45:00|7372.2|7362.2|7370.7|7360.7|7372.4|7362.4|7370.4|7360.4|0
1698385800000|2023-10-27 05:50:00|7371.2|7361.2|7371.7|7361.7|7372.4|7362.4|7370.4|7360.4|0
1698386100000|2023-10-27 05:55:00|7371.4|7361.4|7371.4|7361.4|7371.9|7361.9|7369.4|7359.4|0
1698386400000|2023-10-27 06:00:00|7371.7|7361.7|7371.9|7361.9|7372.2|7362.2|7369.4|7359.4|0
1698386700000|2023-10-27 06:05:00|7372.2|7362.2|7377.7|7367.7|7378.7|7368.7|7370.4|7360.4|0
1698387000000|2023-10-27 06:10:00|7378.2|7368.2|7375.9|7365.9|7382.2|7372.2|7375.9|7365.9|0
1698387300000|2023-10-27 06:15:00|7376.4|7366.4|7378.2|7368.2|7379.2|7369.2|7375.9|7365.9|0
1698387600000|2023-10-27 06:20:00|7377.7|7367.7|7376.4|7366.4|7378.7|7368.7|7374.9|7364.9|0
1698387900000|2023-10-27 06:25:00|7376.7|7366.7|7370.7|7360.7|7377.4|7367.4|7369.9|7359.9|0
1698388200000|2023-10-27 06:30:00|7370.4|7360.4|7372.4|7362.4|7373.2|7363.2|7370.2|7360.2|0
1698388500000|2023-10-27 06:35:00|7372.7|7362.7|7371.9|7361.9|7375.2|7365.2|7370.9|7360.9|0
1698388800000|2023-10-27 06:40:00|7371.7|7361.7|7368.7|7358.7|7371.7|7361.7|7368.4|7358.4|0
1698389100000|2023-10-27 06:45:00|7368.9|7358.9|7370.2|7360.2|7372.2|7362.2|7368.9|7358.9|0
1698389400000|2023-10-27 06:50:00|7370.7|7360.7|7365.7|7355.7|7372.9|7362.9|7365.4|7355.4|0
1698389700000|2023-10-27 06:55:00|7365.9|7355.9|7360.2|7350.2|7370.2|7360.2|7360.2|7350.2|0
1698390000000|2023-10-27 07:00:00|7364.7|7354.7|7352.2|7342.2|7368.2|7358.2|7347.9|7337.9|0
1698390300000|2023-10-27 07:05:00|7351.4|7341.4|7350.4|7340.4|7356.7|7346.7|7349.2|7339.2|0
1698390600000|2023-10-27 07:10:00|7350.2|7340.2|7345.4|7335.4|7351.7|7341.7|7344.2|7334.2|0
1698390900000|2023-10-27 07:15:00|7345.2|7335.2|7352.2|7342.2|7353.4|7343.4|7343.9|7333.9|0
1698391200000|2023-10-27 07:20:00|7352.4|7342.4|7351.4|7341.4|7358.9|7348.9|7349.7|7339.7|0
1698391500000|2023-10-27 07:25:00|7351.2|7341.2|7350.2|7340.2|7353.4|7343.4|7347.9|7337.9|0
1698391800000|2023-10-27 07:30:00|7349.7|7339.7|7342.7|7332.7|7351.9|7341.9|7342.4|7332.4|0
1698392100000|2023-10-27 07:35:00|7342.2|7332.2|7348.7|7338.7|7349.7|7339.7|7341.2|7331.2|0
1698392400000|2023-10-27 07:40:00|7349.5|7339.5|7364.5|7354.5|7365|7355|7348.5|7338.5|0
1698392700000|2023-10-27 07:45:00|7364.3|7354.3|7364.8|7354.8|7366.8|7356.8|7361.5|7351.5|0
1698393000000|2023-10-27 07:50:00|7365.3|7355.3|7367.5|7357.5|7370|7360|7363.5|7353.5|0
1698393300000|2023-10-27 07:55:00|7367.8|7357.8|7368.8|7358.8|7369.5|7359.5|7364.8|7354.8|0
1698393600000|2023-10-27 08:00:00|7369.3|7359.3|7369.3|7359.3|7371|7361|7362.3|7352.3|0
1698393900000|2023-10-27 08:05:00|7369.5|7359.5|7370.8|7360.8|7373.3|7363.3|7368.8|7358.8|0
1698394200000|2023-10-27 08:10:00|7370.5|7360.5|7369|7359|7371.5|7361.5|7365|7355|0
1698394500000|2023-10-27 08:15:00|7370.3|7360.3|7374.3|7364.3|7376.8|7366.8|7369.3|7359.3|0
1698394800000|2023-10-27 08:20:00|7374.5|7364.5|7379.3|7369.3|7382.3|7372.3|7373.8|7363.8|0
1698395100000|2023-10-27 08:25:00|7379.5|7369.5|7383.8|7373.8|7383.8|7373.8|7378.8|7368.8|0
1698395400000|2023-10-27 08:30:00|7383.3|7373.3|7386|7376|7386.3|7376.3|7381.8|7371.8|0
1698395700000|2023-10-27 08:35:00|7386.3|7376.3|7385.3|7375.3|7386.5|7376.5|7382.3|7372.3|0
1698396000000|2023-10-27 08:40:00|7385.8|7375.8|7384.8|7374.8|7385.8|7375.8|7383.3|7373.3|0
1698396300000|2023-10-27 08:45:00|7385.3|7375.3|7379|7369|7385.3|7375.3|7377|7367|0
1698396600000|2023-10-27 08:50:00|7379.3|7369.3|7382|7372|7384.3|7374.3|7379.3|7369.3|0
1698396900000|2023-10-27 08:55:00|7382.3|7372.3|7383|7373|7385|7375|7379.3|7369.3|0
1698397200000|2023-10-27 09:00:00|7383.8|7373.8|7384.3|7374.3|7384.8|7374.8|7381.8|7371.8|0
1698397500000|2023-10-27 09:05:00|7384.8|7374.8|7379.5|7369.5|7386.5|7376.5|7378.8|7368.8|0
1698397800000|2023-10-27 09:10:00|7379.3|7369.3|7371.8|7361.8|7381|7371|7371.3|7361.3|0
1698398100000|2023-10-27 09:15:00|7372.8|7362.8|7373.8|7363.8|7375.8|7365.8|7372.3|7362.3|0
1698398400000|2023-10-27 09:20:00|7374|7364|7372.3|7362.3|7376.8|7366.8|7368.8|7358.8|0
1698398700000|2023-10-27 09:25:00|7371.8|7361.8|7370.3|7360.3|7373.3|7363.3|7369.5|7359.5|0
1698399000000|2023-10-27 09:30:00|7370.8|7360.8|7368.3|7358.3|7373.8|7363.8|7367.3|7357.3|0
1698399300000|2023-10-27 09:35:00|7368.5|7358.5|7365.3|7355.3|7369.3|7359.3|7363.8|7353.8|0
1698399600000|2023-10-27 09:40:00|7365|7355|7366.3|7356.3|7368.8|7358.8|7364|7354|0
1698399900000|2023-10-27 09:45:00|7366|7356|7369|7359|7369.5|7359.5|7363.5|7353.5|0
1698400200000|2023-10-27 09:50:00|7368.8|7358.8|7372.3|7362.3|7372.8|7362.8|7367.5|7357.5|0
1698400500000|2023-10-27 09:55:00|7371.5|7361.5|7372.3|7362.3|7372.3|7362.3|7368.8|7358.8|0
1698400800000|2023-10-27 10:00:00|7371.8|7361.8|7376.3|7366.3|7376.3|7366.3|7370|7360|0
1698401100000|2023-10-27 10:05:00|7376.5|7366.5|7381.3|7371.3|7381.3|7371.3|7375.8|7365.8|0
1698401400000|2023-10-27 10:10:00|7381|7371|7381.8|7371.8|7382|7372|7379.3|7369.3|0
1698401700000|2023-10-27 10:15:00|7376.8|7366.8|7379.8|7369.8|7381|7371|7376.8|7366.8|0
1698402000000|2023-10-27 10:20:00|7379.5|7369.5|7369.3|7359.3|7379.8|7369.8|7369.3|7359.3|0
1698402300000|2023-10-27 10:25:00|7369.5|7359.5|7370.3|7360.3|7372.8|7362.8|7368|7358|0
1698402600000|2023-10-27 10:30:00|7370|7360|7367.3|7357.3|7370.3|7360.3|7364.3|7354.3|0
1698402900000|2023-10-27 10:35:00|7367.8|7357.8|7367.8|7357.8|7369.8|7359.8|7365.8|7355.8|0
1698403200000|2023-10-27 10:40:00|7368|7358|7373.5|7363.5|7373.5|7363.5|7368|7358|0
1698403500000|2023-10-27 10:45:00|7373.8|7363.8|7377.3|7367.3|7377.3|7367.3|7372.8|7362.8|0
1698403800000|2023-10-27 10:50:00|7377|7367|7376.3|7366.3|7379|7369|7375.5|7365.5|0
1698404100000|2023-10-27 10:55:00|7375.8|7365.8|7373|7363|7377|7367|7370.8|7360.8|0
1698404400000|2023-10-27 11:00:00|7371.8|7361.8|7366|7356|7375.3|7365.3|7365.8|7355.8|0
1698404700000|2023-10-27 11:05:00|7366.3|7356.3|7356.3|7346.3|7366.3|7356.3|7356.3|7346.3|0
1698405000000|2023-10-27 11:10:00|7356|7346|7351|7341|7357.3|7347.3|7348.5|7338.5|0
1698405300000|2023-10-27 11:15:00|7351.3|7341.3|7347.8|7337.8|7353.8|7343.8|7347.5|7337.5|0
1698405600000|2023-10-27 11:20:00|7347.3|7337.3|7348.5|7338.5|7351.3|7341.3|7347|7337|0
1698405900000|2023-10-27 11:25:00|7348.8|7338.8|7344.3|7334.3|7351|7341|7342.3|7332.3|0
1698406200000|2023-10-27 11:30:00|7344.5|7334.5|7340.8|7330.8|7344.8|7334.8|7340.3|7330.3|0
1698406500000|2023-10-27 11:35:00|7341|7331|7338.3|7328.3|7341.3|7331.3|7337|7327|0
1698406800000|2023-10-27 11:40:00|7339.4|7329.4|7335.7|7325.7|7340.2|7330.2|7334.2|7324.2|0
1698407100000|2023-10-27 11:45:00|7335.9|7325.9|7336.4|7326.4|7341.9|7331.9|7335.2|7325.2|0
1698407400000|2023-10-27 11:50:00|7336.7|7326.7|7334.9|7324.9|7337.9|7327.9|7332.2|7322.2|0
1698407700000|2023-10-27 11:55:00|7335.2|7325.2|7330.2|7320.2|7336.2|7326.2|7329.9|7319.9|0
1698408000000|2023-10-27 12:00:00|7330.4|7320.4|7329.2|7319.2|7330.7|7320.7|7326.4|7316.4|0
1698408300000|2023-10-27 12:05:00|7329.7|7319.7|7340.2|7330.2|7340.2|7330.2|7329.7|7319.7|0
1698408600000|2023-10-27 12:10:00|7340.4|7330.4|7344.9|7334.9|7345.7|7335.7|7338.2|7328.2|0
1698408900000|2023-10-27 12:15:00|7345.2|7335.2|7344.7|7334.7|7349.2|7339.2|7343.2|7333.2|0
1698409200000|2023-10-27 12:20:00|7345.2|7335.2|7344.4|7334.4|7345.2|7335.2|7340.2|7330.2|0
1698409500000|2023-10-27 12:25:00|7344.7|7334.7|7344.7|7334.7|7347.2|7337.2|7342.2|7332.2|0
1698409800000|2023-10-27 12:30:00|7344.4|7334.4|7352.9|7342.9|7352.9|7342.9|7342.4|7332.4|0
1698410100000|2023-10-27 12:35:00|7353.2|7343.2|7350.9|7340.9|7354.7|7344.7|7350.9|7340.9|0
1698410400000|2023-10-27 12:40:00|7351.2|7341.2|7352.7|7342.7|7353.4|7343.4|7347.7|7337.7|0
1698410700000|2023-10-27 12:45:00|7352.4|7342.4|7352.2|7342.2|7355.9|7345.9|7350.4|7340.4|0
1698411000000|2023-10-27 12:50:00|7352.7|7342.7|7354.2|7344.2|7355.2|7345.2|7346.9|7336.9|0
1698411300000|2023-10-27 12:55:00|7353.7|7343.7|7353.4|7343.4|7357.9|7347.9|7351.4|7341.4|0
1698411600000|2023-10-27 13:00:00|7353.7|7343.7|7364.7|7354.7|7364.7|7354.7|7353.7|7343.7|0
1698411900000|2023-10-27 13:05:00|7365.2|7355.2|7367.4|7357.4|7368.7|7358.7|7364.2|7354.2|0
1698412200000|2023-10-27 13:10:00|7367.2|7357.2|7360.9|7350.9|7368.7|7358.7|7359.4|7349.4|0
1698412500000|2023-10-27 13:15:00|7360.7|7350.7|7364.9|7354.9|7366.4|7356.4|7360.2|7350.2|0
1698412800000|2023-10-27 13:20:00|7365.2|7355.2|7361.9|7351.9|7366.2|7356.2|7361.7|7351.7|0
1698413100000|2023-10-27 13:25:00|7362.2|7352.2|7356.9|7346.9|7362.2|7352.2|7355.2|7345.2|0
1698413400000|2023-10-27 13:30:00|7355.7|7345.7|7339.7|7329.7|7355.7|7345.7|7338.2|7328.2|0
1698413700000|2023-10-27 13:35:00|7339.2|7329.2|7331.7|7321.7|7342.4|7332.4|7328.2|7318.2|0
1698414000000|2023-10-27 13:40:00|7332.2|7322.2|7315.2|7305.2|7332.2|7322.2|7313.7|7303.7|0
1698414300000|2023-10-27 13:45:00|7315.4|7305.4|7310.2|7300.2|7321.7|7311.7|7309.7|7299.7|0
1698414600000|2023-10-27 13:50:00|7309.9|7299.9|7307.4|7297.4|7312.2|7302.2|7303.9|7293.9|0
1698414900000|2023-10-27 13:55:00|7307.2|7297.2|7313.9|7303.9|7313.9|7303.9|7304.4|7294.4|0
1698415200000|2023-10-27 14:00:00|7314.7|7304.7|7313.4|7303.4|7316.2|7306.2|7298.2|7288.2|0
1698415500000|2023-10-27 14:05:00|7313.2|7303.2|7314.7|7304.7|7320.2|7310.2|7312.2|7302.2|0
1698415800000|2023-10-27 14:10:00|7314.9|7304.9|7321.9|7311.9|7325.1|7315.1|7310.1|7300.1|0
1698416100000|2023-10-27 14:15:00|7321.1|7311.1|7310.4|7300.4|7322.1|7312.1|7309.6|7299.6|0
1698416400000|2023-10-27 14:20:00|7310.6|7300.6|7301.1|7291.1|7314.6|7304.6|7301.1|7291.1|0
1698416700000|2023-10-27 14:25:00|7300.9|7290.9|7298.9|7288.9|7307.9|7297.9|7298.6|7288.6|0
1698417000000|2023-10-27 14:30:00|7298.1|7288.1|7297.4|7287.4|7301.9|7291.9|7293.1|7283.1|0
1698417300000|2023-10-27 14:35:00|7296.9|7286.9|7294.9|7284.9|7304.9|7294.9|7294.1|7284.1|0
1698417600000|2023-10-27 14:40:00|7295.1|7285.1|7286.6|7276.6|7295.4|7285.4|7285.6|7275.6|0
1698417900000|2023-10-27 14:45:00|7287.4|7277.4|7288.6|7278.6|7288.9|7278.9|7283.6|7273.6|0
1698418200000|2023-10-27 14:50:00|7289.1|7279.1|7293.4|7283.4|7295.4|7285.4|7289.1|7279.1|0
1698418500000|2023-10-27 14:55:00|7293.6|7283.6|7292.6|7282.6|7296.4|7286.4|7290.1|7280.1|0
1698418800000|2023-10-27 15:00:00|7293.1|7283.1|7292.6|7282.6|7298.1|7288.1|7288.6|7278.6|0
1698419100000|2023-10-27 15:05:00|7292.4|7282.4|7299.4|7289.4|7303.6|7293.6|7292.4|7282.4|0
1698419400000|2023-10-27 15:10:00|7299.6|7289.6|7302.4|7292.4|7303.4|7293.4|7295.4|7285.4|0
1698419700000|2023-10-27 15:15:00|7302.1|7292.1|7302.1|7292.1|7311.1|7301.1|7301.6|7291.6|0
1698420000000|2023-10-27 15:20:00|7302.4|7292.4|7302.1|7292.1|7303.6|7293.6|7299.9|7289.9|0
1698420300000|2023-10-27 15:25:00|7302.4|7292.4|7299.6|7289.6|7304.4|7294.4|7298.4|7288.4|0
1698420600000|2023-10-27 15:30:00|7299.9|7289.9|7295.9|7285.9|7300.4|7290.4|7292.9|7282.9|0
1698420900000|2023-10-27 15:35:00|7295.4|7285.4|7297.4|7287.4|7299.4|7289.4|7293.1|7283.1|0
1698421200000|2023-10-27 15:40:00|7297.6|7287.6|7295.9|7285.9|7298.9|7288.9|7295.9|7285.9|0
1698421500000|2023-10-27 15:45:00|7295.6|7285.6|7295.9|7285.9|7297.1|7287.1|7292.1|7282.1|0
1698421800000|2023-10-27 15:50:00|7296.1|7286.1|7298.6|7288.6|7298.9|7288.9|7296.1|7286.1|0
1698422100000|2023-10-27 15:55:00|7298.4|7288.4|7296.4|7286.4|7299.4|7289.4|7294.9|7284.9|0
1698422400000|2023-10-27 16:00:00|7296.9|7286.9|7292.6|7282.6|7298.4|7288.4|7291.9|7281.9|0
1698422700000|2023-10-27 16:05:00|7292.4|7282.4|7295.4|7285.4|7295.4|7285.4|7291.9|7281.9|0
1698423000000|2023-10-27 16:10:00|7295.9|7285.9|7291.4|7281.4|7296.1|7286.1|7291.1|7281.1|0
1698423300000|2023-10-27 16:15:00|7291.1|7281.1|7297.9|7287.9|7298.1|7288.1|7291.1|7281.1|0
1698423600000|2023-10-27 16:20:00|7297.4|7287.4|7294.6|7284.6|7298.9|7288.9|7294.1|7284.1|0
1698423900000|2023-10-27 16:25:00|7294.4|7284.4|7293.9|7283.9|7295.4|7285.4|7290.9|7280.9|0
1698424200000|2023-10-27 16:30:00|7293.6|7283.6|7292.9|7282.9|7293.9|7283.9|7289.9|7279.9|0
1698424500000|2023-10-27 16:35:00|7293.1|7283.1|7295.4|7285.4|7296.9|7286.9|7292.6|7282.6|0
1698424800000|2023-10-27 16:40:00|7295.1|7285.1|7293.9|7283.9|7296.1|7286.1|7293.6|7283.6|0
1698425100000|2023-10-27 16:45:00|7293.6|7283.6|7291.4|7281.4|7295.1|7285.1|7290.6|7280.6|0
1698425400000|2023-10-27 16:50:00|7291.1|7281.1|7288.9|7278.9|7291.4|7281.4|7288.4|7278.4|0
1698425700000|2023-10-27 16:55:00|7288.4|7278.4|7286.4|7276.4|7288.9|7278.9|7284.9|7274.9|0
1698426000000|2023-10-27 17:00:00|7285.9|7275.9|7286.9|7276.9|7289.6|7279.6|7285.6|7275.6|0
1698426300000|2023-10-27 17:05:00|7285.4|7275.4|7281.4|7271.4|7285.9|7275.9|7280.1|7270.1|0
1698426600000|2023-10-27 17:10:00|7281.6|7271.6|7277.9|7267.9|7282.4|7272.4|7276.9|7266.9|0
1698426900000|2023-10-27 17:15:00|7277.6|7267.6|7276.4|7266.4|7278.9|7268.9|7271.4|7261.4|0
1698427200000|2023-10-27 17:20:00|7276.1|7266.1|7276.4|7266.4|7277.4|7267.4|7272.4|7262.4|0
1698427500000|2023-10-27 17:25:00|7276.1|7266.1|7275.4|7265.4|7280.6|7270.6|7273.9|7263.9|0
1698427800000|2023-10-27 17:30:00|7274.9|7264.9|7276.6|7266.6|7277.4|7267.4|7271.6|7261.6|0
1698428100000|2023-10-27 17:35:00|7276.4|7266.4|7275.1|7265.1|7278.1|7268.1|7273.9|7263.9|0
1698428400000|2023-10-27 17:40:00|7274.9|7264.9|7277.9|7267.9|7279.1|7269.1|7273.1|7263.1|0
1698428700000|2023-10-27 17:45:00|7277.6|7267.6|7275.6|7265.6|7277.9|7267.9|7274.6|7264.6|0
1698429000000|2023-10-27 17:50:00|7275.4|7265.4|7276.1|7266.1|7278.9|7268.9|7275.4|7265.4|0
1698429300000|2023-10-27 17:55:00|7276.4|7266.4|7275.9|7265.9|7277.6|7267.6|7274.4|7264.4|0
1698429600000|2023-10-27 18:00:00|7275.6|7265.6|7275.9|7265.9|7277.1|7267.1|7274.4|7264.4|0
1698429900000|2023-10-27 18:05:00|7276.1|7266.1|7274.1|7264.1|7276.4|7266.4|7269.4|7259.4|0
1698430200000|2023-10-27 18:10:00|7273.9|7263.9|7275.1|7265.1|7276.6|7266.6|7273.9|7263.9|0
1698430500000|2023-10-27 18:15:00|7274.9|7264.9|7277.4|7267.4|7280.6|7270.6|7274.9|7264.9|0
1698430800000|2023-10-27 18:20:00|7276.9|7266.9|7274.4|7264.4|7277.1|7267.1|7272.9|7262.9|0
1698431100000|2023-10-27 18:25:00|7274.1|7264.1|7273.4|7263.4|7276.1|7266.1|7272.6|7262.6|0
1698431400000|2023-10-27 18:30:00|7273.1|7263.1|7276.9|7266.9|7279.1|7269.1|7272.4|7262.4|0
1698431700000|2023-10-27 18:35:00|7276.6|7266.6|7278.9|7268.9|7280.1|7270.1|7275.9|7265.9|0
1698432000000|2023-10-27 18:40:00|7278.6|7268.6|7277.6|7267.6|7279.1|7269.1|7275.9|7265.9|0
1698432300000|2023-10-27 18:45:00|7277.9|7267.9|7270.9|7260.9|7278.9|7268.9|7270.1|7260.1|0
1698432600000|2023-10-27 18:50:00|7270.6|7260.6|7268.9|7258.9|7271.6|7261.6|7267.9|7257.9|0
1698432900000|2023-10-27 18:55:00|7269.1|7259.1|7265.4|7255.4|7269.1|7259.1|7262.9|7252.9|0
1698433200000|2023-10-27 19:00:00|7265.6|7255.6|7266.4|7256.4|7268.4|7258.4|7264.9|7254.9|0
1698433500000|2023-10-27 19:05:00|7265.9|7255.9|7266.9|7256.9|7268.1|7258.1|7265.4|7255.4|0
1698433800000|2023-10-27 19:10:00|7266.6|7256.6|7267.4|7257.4|7269.4|7259.4|7264.4|7254.4|0
1698434100000|2023-10-27 19:15:00|7267.1|7257.1|7265.9|7255.9|7268.4|7258.4|7265.1|7255.1|0
1698434400000|2023-10-27 19:20:00|7265.6|7255.6|7266.1|7256.1|7267.1|7257.1|7264.4|7254.4|0
1698434700000|2023-10-27 19:25:00|7266.4|7256.4|7270.4|7260.4|7270.9|7260.9|7266.1|7256.1|0
1698435000000|2023-10-27 19:30:00|7270.9|7260.9|7268.1|7258.1|7272.4|7262.4|7267.4|7257.4|0
1698435300000|2023-10-27 19:35:00|7267.9|7257.9|7264.4|7254.4|7267.9|7257.9|7264.4|7254.4|0
1698435600000|2023-10-27 19:40:00|7264.9|7254.9|7263.4|7253.4|7267.4|7257.4|7263.4|7253.4|0
1698435900000|2023-10-27 19:45:00|7263.6|7253.6|7266.4|7256.4|7266.4|7256.4|7262.6|7252.6|0
1698436200000|2023-10-27 19:50:00|7266.6|7256.6|7269.9|7259.9|7270.1|7260.1|7265.4|7255.4|0
1698436500000|2023-10-27 19:55:00|7270.4|7260.4|7276.2|7266.2|7278.6|7268.6|7269.4|7259.4|0
1698436800000|2023-10-27 20:00:00|7276.1|7266.1|7277.1|7267.1|7280.2|7270.2|7276.1|7266.1|0
1698437100000|2023-10-27 20:05:00|7277|7267|7275.2|7265.2|7277|7267|7275.1|7265.1|0
1698437400000|2023-10-27 20:10:00|7275.3|7265.3|7275.2|7265.2|7276.2|7266.2|7275.1|7265.1|0
1698437700000|2023-10-27 20:15:00|7275.3|7265.3|7276.2|7266.2|7276.4|7266.4|7275.1|7265.1|0
1698438000000|2023-10-27 20:20:00|7276.4|7266.4|7276.4|7266.4|7276.4|7266.4|7276.1|7266.1|0
1698438300000|2023-10-27 20:25:00|7276.5|7266.5|7276.4|7266.4|7276.6|7266.6|7276.4|7266.4|0
1698438600000|2023-10-27 20:30:00|7276.3|7266.3|7276.6|7266.6|7276.7|7266.7|7276.2|7266.2|0
1698438900000|2023-10-27 20:35:00|7276.5|7266.5|7277.1|7267.1|7277.1|7267.1|7276.3|7266.3|0
1698439200000|2023-10-27 20:40:00|7277.2|7267.2|7276.5|7266.5|7277.4|7267.4|7276.5|7266.5|0
1698439500000|2023-10-27 20:45:00|7276.2|7266.2|7276.6|7266.6|7276.6|7266.6|7276.2|7266.2|0
1698439800000|2023-10-27 20:50:00|7276.3|7266.3|7275.7|7265.7|7276.3|7266.3|7275.4|7265.4|0
1698440100000|2023-10-27 20:55:00|7275.6|7265.6|7273.5|7263.5|7275.7|7265.7|7273.3|7263.3|0
1698476700000|2023-10-28 07:05:00|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|7273.6|7263.6|0
1698477300000|2023-10-28 07:15:00|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|7272.6|7262.6|0
1698477600000|2023-10-28 07:20:00|7267.7|7257.7|7266.7|7256.7|7267.7|7257.7|7266.7|7256.7|0
1698478200000|2023-10-28 07:30:00|7267|7257|7267|7257|7267|7257|7267|7257|0
1698478800000|2023-10-28 07:40:00|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|7268.3|7258.3|0
1698479700000|2023-10-28 07:55:00|7267.3|7259.3|7267.3|7259.3|7267.3|7259.3|7267.3|7259.3|0
1698480000000|2023-10-28 08:00:00|7266.7|7258.7|7266.7|7258.7|7266.7|7258.7|7266.7|7258.7|0
1698485700000|2023-10-28 09:35:00|7266.1|7258.1|7266.1|7258.1|7266.1|7258.1|7266.1|7258.1|0
1698488400000|2023-10-28 10:20:00|7265.9|7257.9|7265.9|7257.9|7265.9|7257.9|7265.9|7257.9|0
1698490200000|2023-10-28 10:50:00|7265.7|7257.7|7265.7|7257.7|7265.7|7257.7|7265.7|7257.7|0
1698492000000|2023-10-28 11:20:00|7265.8|7257.8|7265.8|7257.8|7265.8|7257.8|7265.8|7257.8|0
1698505800000|2023-10-28 15:10:00|7265|7257|7265|7257|7265|7257|7265|7257|0
1698506700000|2023-10-28 15:25:00|7264.9|7256.9|7264.7|7256.7|7264.9|7256.9|7264.7|7256.7|0
1698507600000|2023-10-28 15:40:00|7264.5|7256.5|7264.5|7256.5|7264.5|7256.5|7264.5|7256.5|0
1698515400000|2023-10-28 17:50:00|7265.5|7257.5|7265.5|7257.5|7265.5|7257.5|7265.5|7257.5|0
1698566700000|2023-10-29 08:05:00|7269.4|7261.4|7273.3|7265.3|7273.3|7265.3|7269.4|7261.4|0
1698567600000|2023-10-29 08:20:00|7273.1|7265.1|7272.9|7264.9|7273.1|7265.1|7272.9|7264.9|0
1698572400000|2023-10-29 09:40:00|7274.8|7266.8|7274.8|7266.8|7274.8|7266.8|7274.8|7266.8|0
1698572700000|2023-10-29 09:45:00|7276.9|7268.9|7277.9|7269.9|7277.9|7269.9|7276.9|7268.9|0
1698573000000|2023-10-29 09:50:00|7277.8|7269.8|7277.8|7269.8|7277.8|7269.8|7277.8|7269.8|0
1698573900000|2023-10-29 10:05:00|7271.8|7263.8|7271.8|7263.8|7271.8|7263.8|7271.8|7263.8|0
1698574800000|2023-10-29 10:20:00|7272.8|7264.8|7272.8|7264.8|7272.8|7264.8|7272.8|7264.8|0
1698576300000|2023-10-29 10:45:00|7273.8|7265.8|7273.8|7265.8|7273.8|7265.8|7273.8|7265.8|0
1698576600000|2023-10-29 10:50:00|7273.9|7265.9|7273.9|7265.9|7273.9|7265.9|7273.9|7265.9|0
1698583500000|2023-10-29 12:45:00|7277.8|7269.8|7277.8|7269.8|7277.8|7269.8|7277.8|7269.8|0
1698583800000|2023-10-29 12:50:00|7279.7|7271.7|7279.7|7271.7|7279.7|7271.7|7279.7|7271.7|0
1698584400000|2023-10-29 13:00:00|7281.7|7273.7|7281.7|7273.7|7281.7|7273.7|7281.7|7273.7|0
1698585600000|2023-10-29 13:20:00|7281.5|7273.5|7281.5|7273.5|7281.5|7273.5|7281.5|7273.5|0
1698586200000|2023-10-29 13:30:00|7282.5|7274.5|7282.5|7274.5|7282.5|7274.5|7282.5|7274.5|0
1698587400000|2023-10-29 13:50:00|7278.6|7270.6|7279.6|7271.6|7279.6|7271.6|7278.6|7270.6|0
1698589500000|2023-10-29 14:25:00|7280.6|7272.6|7280.6|7272.6|7280.6|7272.6|7280.6|7272.6|0
1698601200000|2023-10-29 17:40:00|7280.7|7272.7|7280.7|7272.7|7280.7|7272.7|7280.7|7272.7|0
1698602400000|2023-10-29 18:00:00|7281|7273|7281|7273|7281|7273|7281|7273|0
1698602700000|2023-10-29 18:05:00|7281.8|7273.8|7282.7|7274.7|7282.7|7274.7|7281.8|7273.8|0
1698604200000|2023-10-29 18:30:00|7283.1|7275.1|7283.1|7275.1|7283.1|7275.1|7283.1|7275.1|0
1698605700000|2023-10-29 18:55:00|7283.7|7275.7|7283.7|7275.7|7283.7|7275.7|7283.7|7275.7|0
1698608700000|2023-10-29 19:45:00|7286.6|7278.6|7286.6|7278.6|7286.6|7278.6|7286.6|7278.6|0
1698610800000|2023-10-29 20:20:00|7286.4|7278.4|7286.4|7278.4|7286.4|7278.4|7286.4|7278.4|0
1698612300000|2023-10-29 20:45:00|7286.3|7278.3|7286.2|7278.2|7286.3|7278.3|7286.2|7278.2|0
1698612600000|2023-10-29 20:50:00|7279.4|7271.4|7279.4|7271.4|7279.4|7271.4|7279.4|7271.4|0
1698616800000|2023-10-29 22:00:00|7272.5|7264.5|7287|7279|7288.9|7280.9|7272.5|7264.5|0
1698617100000|2023-10-29 22:05:00|7286.9|7278.9|7289|7281|7290.4|7282.4|7286.4|7278.4|0
1698617400000|2023-10-29 22:10:00|7288.5|7280.5|7289.2|7281.2|7289.2|7281.2|7287.3|7279.3|0
1698617700000|2023-10-29 22:15:00|7289.1|7281.1|7289.4|7281.4|7289.6|7281.6|7287.1|7279.1|0
1698618000000|2023-10-29 22:20:00|7289.5|7281.5|7291.8|7283.8|7292.3|7284.3|7288.9|7280.9|0
1698618300000|2023-10-29 22:25:00|7292|7284|7292.3|7284.3|7293.2|7285.2|7291.9|7283.9|0
1698618600000|2023-10-29 22:30:00|7292.2|7284.2|7290.3|7282.3|7292.5|7284.5|7289.3|7281.3|0
1698618900000|2023-10-29 22:35:00|7290.4|7282.4|7291.4|7283.4|7293|7285|7290.4|7282.4|0
1698619200000|2023-10-29 22:40:00|7291.3|7283.3|7288.2|7280.2|7291.3|7283.3|7288.1|7280.1|0
1698619500000|2023-10-29 22:45:00|7288.3|7280.3|7291.2|7283.2|7291.2|7283.2|7288|7280|0
1698619800000|2023-10-29 22:50:00|7291.1|7283.1|7290.5|7282.5|7291.9|7283.9|7289.4|7281.4|0
1698620100000|2023-10-29 22:55:00|7290.4|7282.4|7289.8|7281.8|7291|7283|7289.5|7281.5|0
1698620400000|2023-10-29 23:00:00|7289.5|7281.5|7288.8|7280.8|7290.1|7282.1|7286.5|7278.5|0
1698620700000|2023-10-29 23:05:00|7288.7|7280.7|7286.9|7278.9|7288.8|7280.8|7285.2|7277.2|0
1698621000000|2023-10-29 23:10:00|7286.8|7278.8|7285.3|7277.3|7286.8|7278.8|7284.4|7276.4|0
1698621300000|2023-10-29 23:15:00|7285.2|7277.2|7286.2|7278.2|7286.2|7278.2|7285.1|7277.1|0
1698621600000|2023-10-29 23:20:00|7286.3|7278.3|7288.2|7280.2|7288.2|7280.2|7286.2|7278.2|0
1698621900000|2023-10-29 23:25:00|7288.1|7280.1|7287.6|7279.6|7288.2|7280.2|7286.6|7278.6|0
1698622200000|2023-10-29 23:30:00|7287.7|7279.7|7286.7|7278.7|7287.9|7279.9|7286.7|7278.7|0
1698622500000|2023-10-29 23:35:00|7286.8|7278.8|7285.7|7277.7|7287|7279|7285.5|7277.5|0
1698622800000|2023-10-29 23:40:00|7285.5|7277.5|7287.1|7279.1|7287.1|7279.1|7285.4|7277.4|0
1698623100000|2023-10-29 23:45:00|7286.9|7278.9|7287.7|7279.7|7288|7280|7286.5|7278.5|0
1698623400000|2023-10-29 23:50:00|7287.6|7279.6|7288.3|7280.3|7288.3|7280.3|7287.4|7279.4|0
1698623700000|2023-10-29 23:55:00|7288.2|7280.2|7287.6|7279.6|7288.3|7280.3|7287.4|7279.4|0
1698624000000|2023-10-30 00:00:00|7287.3|7279.3|7287.3|7279.3|7289|7281|7286.5|7278.5|0
1698624300000|2023-10-30 00:05:00|7287.4|7279.4|7291.2|7283.2|7291.6|7283.6|7287.3|7279.3|0
1698624600000|2023-10-30 00:10:00|7291.1|7283.1|7291|7283|7291.6|7283.6|7290.3|7282.3|0
1698624900000|2023-10-30 00:15:00|7290.8|7282.8|7292.6|7284.6|7294.6|7286.6|7290.3|7282.3|0
1698625200000|2023-10-30 00:20:00|7292.5|7284.5|7293.3|7285.3|7293.5|7285.5|7292|7284|0
1698625500000|2023-10-30 00:25:00|7293.2|7285.2|7291.6|7283.6|7293.2|7285.2|7290.2|7282.2|0
1698625800000|2023-10-30 00:30:00|7291.2|7283.2|7292.3|7284.3|7293.4|7285.4|7291.1|7283.1|0
1698626100000|2023-10-30 00:35:00|7292.4|7284.4|7291.1|7283.1|7292.4|7284.4|7290|7282|0
1698626400000|2023-10-30 00:40:00|7291.2|7283.2|7291.8|7283.8|7294.4|7286.4|7291.2|7283.2|0
1698626700000|2023-10-30 00:45:00|7292.2|7284.2|7293.6|7285.6|7293.6|7285.6|7291.1|7283.1|0
1698627000000|2023-10-30 00:50:00|7293.5|7285.5|7292.6|7284.6|7294.6|7286.6|7292.5|7284.5|0
1698627300000|2023-10-30 00:55:00|7293.1|7285.1|7295.8|7287.8|7295.8|7287.8|7292.5|7284.5|0
1698627600000|2023-10-30 01:00:00|7295.7|7287.7|7307.7|7299.7|7307.9|7299.9|7294.7|7286.7|0
1698627900000|2023-10-30 01:05:00|7308.2|7300.2|7305.9|7297.9|7309.9|7301.9|7305.9|7297.9|0
1698628200000|2023-10-30 01:10:00|7306.2|7298.2|7307.4|7299.4|7308.7|7300.7|7306.2|7298.2|0
1698628500000|2023-10-30 01:15:00|7307.2|7299.2|7304.4|7296.4|7307.4|7299.4|7304.4|7296.4|0
1698628800000|2023-10-30 01:20:00|7304.7|7296.7|7305.9|7297.9|7306.7|7298.7|7304.7|7296.7|0
1698629100000|2023-10-30 01:25:00|7306.2|7298.2|7304.9|7296.9|7307.4|7299.4|7303.9|7295.9|0
1698629400000|2023-10-30 01:30:00|7305.2|7297.2|7306.4|7298.4|7308.7|7300.7|7305.2|7297.2|0
1698629700000|2023-10-30 01:35:00|7306.2|7298.2|7309.9|7301.9|7309.9|7301.9|7306.2|7298.2|0
1698630000000|2023-10-30 01:40:00|7309.7|7301.7|7310.4|7302.4|7310.9|7302.9|7309.4|7301.4|0
1698630300000|2023-10-30 01:45:00|7310.2|7302.2|7308.4|7300.4|7311.9|7303.9|7307.9|7299.9|0
1698630600000|2023-10-30 01:50:00|7308.2|7300.2|7309.9|7301.9|7310.2|7302.2|7307.7|7299.7|0
1698630900000|2023-10-30 01:55:00|7309.7|7301.7|7310.4|7302.4|7311.4|7303.4|7309.4|7301.4|0
1698631200000|2023-10-30 02:00:00|7310.2|7302.2|7309.4|7301.4|7311.2|7303.2|7308.4|7300.4|0
1698631500000|2023-10-30 02:05:00|7309.2|7301.2|7307.2|7299.2|7309.4|7301.4|7307.2|7299.2|0
1698631800000|2023-10-30 02:10:00|7307.4|7299.4|7305.4|7297.4|7307.4|7299.4|7303.2|7295.2|0
1698632100000|2023-10-30 02:15:00|7305.2|7297.2|7307.4|7299.4|7308.9|7300.9|7304.4|7296.4|0
1698632400000|2023-10-30 02:20:00|7307.7|7299.7|7307.9|7299.9|7308.9|7300.9|7305.9|7297.9|0
1698632700000|2023-10-30 02:25:00|7308.2|7300.2|7307.7|7299.7|7309.4|7301.4|7306.9|7298.9|0
1698633000000|2023-10-30 02:30:00|7307.4|7299.4|7307.2|7299.2|7308.4|7300.4|7306.9|7298.9|0
1698633300000|2023-10-30 02:35:00|7307.4|7299.4|7306.9|7298.9|7307.9|7299.9|7306.4|7298.4|0
1698633600000|2023-10-30 02:40:00|7307.2|7299.2|7306.9|7298.9|7307.7|7299.7|7306.2|7298.2|0
1698633900000|2023-10-30 02:45:00|7307.4|7299.4|7307.7|7299.7|7308.2|7300.2|7307.4|7299.4|0
1698634200000|2023-10-30 02:50:00|7307.4|7299.4|7308.9|7300.9|7309.4|7301.4|7306.9|7298.9|0
1698634500000|2023-10-30 02:55:00|7309.2|7301.2|7309.4|7301.4|7309.9|7301.9|7308.2|7300.2|0
1698634800000|2023-10-30 03:00:00|7310.2|7302.2|7309.4|7301.4|7310.9|7302.9|7307.7|7299.7|0
1698635100000|2023-10-30 03:05:00|7309.7|7301.7|7306.9|7298.9|7309.7|7301.7|7306.2|7298.2|0
1698635400000|2023-10-30 03:10:00|7307.2|7299.2|7307.9|7299.9|7309.2|7301.2|7306.9|7298.9|0
1698635700000|2023-10-30 03:15:00|7307.7|7299.7|7306.9|7298.9|7308.2|7300.2|7306.4|7298.4|0
1698636000000|2023-10-30 03:20:00|7306.7|7298.7|7308.7|7300.7|7308.7|7300.7|7306.4|7298.4|0
1698636300000|2023-10-30 03:25:00|7308.2|7300.2|7310.4|7302.4|7310.7|7302.7|7308.2|7300.2|0
1698636600000|2023-10-30 03:30:00|7310.2|7302.2|7309.7|7301.7|7310.7|7302.7|7309.4|7301.4|0
1698636900000|2023-10-30 03:35:00|7309.9|7301.9|7309.4|7301.4|7310.2|7302.2|7308.9|7300.9|0
1698637200000|2023-10-30 03:40:00|7309.7|7301.7|7308.9|7300.9|7310.4|7302.4|7307.7|7299.7|0
1698637500000|2023-10-30 03:45:00|7308.4|7300.4|7307.9|7299.9|7308.4|7300.4|7307.4|7299.4|0
1698637800000|2023-10-30 03:50:00|7307.7|7299.7|7309.4|7301.4|7309.9|7301.9|7307.7|7299.7|0
1698638100000|2023-10-30 03:55:00|7309.2|7301.2|7308.2|7300.2|7309.2|7301.2|7307.7|7299.7|0
1698638400000|2023-10-30 04:00:00|7307.9|7299.9|7303.9|7295.9|7307.9|7299.9|7303.2|7295.2|0
1698638700000|2023-10-30 04:05:00|7303.7|7295.7|7302.9|7294.9|7303.9|7295.9|7302.4|7294.4|0
1698639000000|2023-10-30 04:10:00|7303.4|7295.4|7302.4|7294.4|7303.4|7295.4|7302.2|7294.2|0
1698639300000|2023-10-30 04:15:00|7302.7|7294.7|7301.9|7293.9|7302.7|7294.7|7301.4|7293.4|0
1698639600000|2023-10-30 04:20:00|7301.7|7293.7|7300.9|7292.9|7302.4|7294.4|7300.4|7292.4|0
1698639900000|2023-10-30 04:25:00|7300.7|7292.7|7300.9|7292.9|7300.9|7292.9|7300.7|7292.7|0
1698640200000|2023-10-30 04:30:00|7300.7|7292.7|7300.7|7292.7|7301.2|7293.2|7300.2|7292.2|0
1698640500000|2023-10-30 04:35:00|7300.4|7292.4|7303.4|7295.4|7303.4|7295.4|7298.7|7290.7|0
1698640800000|2023-10-30 04:40:00|7303.9|7295.9|7303.4|7295.4|7303.9|7295.9|7303.4|7295.4|0
1698641100000|2023-10-30 04:45:00|7303.9|7295.9|7304.4|7296.4|7304.4|7296.4|7303.4|7295.4|0
1698641400000|2023-10-30 04:50:00|7303.9|7295.9|7304.9|7296.9|7304.9|7296.9|7303.9|7295.9|0
1698641700000|2023-10-30 04:55:00|7305.4|7297.4|7303.9|7295.9|7305.4|7297.4|7303.9|7295.9|0
1698642000000|2023-10-30 05:00:00|7304.2|7296.2|7303.9|7295.9|7305.9|7297.9|7303.4|7295.4|0
1698642300000|2023-10-30 05:05:00|7304.2|7296.2|7303.4|7295.4|7304.9|7296.9|7303.4|7295.4|0
1698642600000|2023-10-30 05:10:00|7303.7|7295.7|7304.4|7296.4|7304.4|7296.4|7302.4|7294.4|0
1698642900000|2023-10-30 05:15:00|7304.7|7296.7|7304.9|7296.9|7305.2|7297.2|7303.9|7295.9|0
1698643200000|2023-10-30 05:20:00|7304.7|7296.7|7305.9|7297.9|7306.4|7298.4|7304.7|7296.7|0
1698643500000|2023-10-30 05:25:00|7306.4|7298.4|7306.4|7298.4|7308.4|7300.4|7306.2|7298.2|0
1698643800000|2023-10-30 05:30:00|7306.7|7298.7|7308.2|7300.2|7308.2|7300.2|7305.9|7297.9|0
1698644100000|2023-10-30 05:35:00|7307.9|7299.9|7307.7|7299.7|7308.4|7300.4|7307.7|7299.7|0
1698644400000|2023-10-30 05:40:00|7307.9|7299.9|7307.7|7299.7|7308.4|7300.4|7307.4|7299.4|0
1698644700000|2023-10-30 05:45:00|7307.9|7299.9|7307.9|7299.9|7308.7|7300.7|7307.7|7299.7|0
1698645000000|2023-10-30 05:50:00|7307.7|7299.7|7309.2|7301.2|7309.4|7301.4|7307.7|7299.7|0
1698645300000|2023-10-30 05:55:00|7309.4|7301.4|7310.2|7302.2|7310.9|7302.9|7308.4|7300.4|0
1698645600000|2023-10-30 06:00:00|7310.7|7302.7|7313.2|7305.2|7314.2|7306.2|7310.7|7302.7|0
1698645900000|2023-10-30 06:05:00|7312.7|7304.7|7312.9|7304.9|7313.4|7305.4|7312.2|7304.2|0
1698646200000|2023-10-30 06:10:00|7312.7|7304.7|7313.4|7305.4|7313.7|7305.7|7312.2|7304.2|0
1698646500000|2023-10-30 06:15:00|7313.9|7305.9|7314.4|7306.4|7315.7|7307.7|7313.7|7305.7|0
1698646800000|2023-10-30 06:20:00|7314.7|7306.7|7314.7|7306.7|7315.7|7307.7|7313.2|7305.2|0
1698647100000|2023-10-30 06:25:00|7313.9|7305.9|7312.9|7304.9|7314.9|7306.9|7311.7|7303.7|0
1698647400000|2023-10-30 06:30:00|7313.2|7305.2|7316.9|7308.9|7317.9|7309.9|7312.4|7304.4|0
1698647700000|2023-10-30 06:35:00|7317.2|7309.2|7317.4|7309.4|7317.9|7309.9|7315.7|7307.7|0
1698648000000|2023-10-30 06:40:00|7317.7|7309.7|7315.9|7307.9|7318.4|7310.4|7315.2|7307.2|0
1698648300000|2023-10-30 06:45:00|7315.4|7307.4|7315.4|7307.4|7317.7|7309.7|7313.2|7305.2|0
1698648600000|2023-10-30 06:50:00|7315.7|7307.7|7318.2|7310.2|7318.2|7310.2|7314.4|7306.4|0
1698648900000|2023-10-30 06:55:00|7319.2|7311.2|7319.4|7311.4|7320.4|7312.4|7317.9|7309.9|0
1698649200000|2023-10-30 07:00:00|7318.9|7310.9|7318.2|7310.2|7318.9|7310.9|7314.7|7306.7|0
1698649500000|2023-10-30 07:05:00|7317.4|7309.4|7320.4|7312.4|7321.4|7313.4|7316.7|7308.7|0
1698649800000|2023-10-30 07:10:00|7320.7|7312.7|7320.9|7312.9|7321.7|7313.7|7317.9|7309.9|0
1698650100000|2023-10-30 07:15:00|7320.7|7312.7|7319.7|7311.7|7323.2|7315.2|7318.7|7310.7|0
1698650400000|2023-10-30 07:20:00|7320.2|7312.2|7323.2|7315.2|7324.2|7316.2|7320.2|7312.2|0
1698650700000|2023-10-30 07:25:00|7322.9|7314.9|7323.9|7315.9|7325.2|7317.2|7322.2|7314.2|0
1698651000000|2023-10-30 07:30:00|7324.2|7316.2|7330.7|7322.7|7331.9|7323.9|7324.2|7316.2|0
1698651300000|2023-10-30 07:35:00|7330.9|7322.9|7330.4|7322.4|7335.4|7327.4|7329.7|7321.7|0
1698651600000|2023-10-30 07:40:00|7330.2|7322.2|7335.2|7327.2|7336.2|7328.2|7330.2|7322.2|0
1698651900000|2023-10-30 07:45:00|7335.4|7327.4|7341.7|7333.7|7342.9|7334.9|7335.4|7327.4|0
1698652200000|2023-10-30 07:50:00|7341.9|7333.9|7338.2|7330.2|7344.7|7336.7|7337.7|7329.7|0
1698652500000|2023-10-30 07:55:00|7338.4|7330.4|7327.2|7319.2|7340.7|7332.7|7327.2|7319.2|0
1698652800000|2023-10-30 08:00:00|7326.7|7318.7|7325.4|7317.4|7338.4|7330.4|7323.7|7315.7|0
1698653100000|2023-10-30 08:05:00|7324.9|7316.9|7337.7|7329.7|7337.7|7329.7|7324.9|7316.9|0
1698653400000|2023-10-30 08:10:00|7337.9|7329.9|7355.7|7347.7|7355.9|7347.9|7334.4|7326.4|0
1698653700000|2023-10-30 08:15:00|7355.9|7347.9|7357.9|7349.9|7362.2|7354.2|7354.7|7346.7|0
1698654000000|2023-10-30 08:20:00|7358.2|7350.2|7355.2|7347.2|7359.7|7351.7|7350.4|7342.4|0
1698654300000|2023-10-30 08:25:00|7354.7|7346.7|7363.9|7355.9|7365.9|7357.9|7349.4|7341.4|0
1698654600000|2023-10-30 08:30:00|7364.7|7356.7|7359.7|7351.7|7365.7|7357.7|7359.7|7351.7|0
1698654900000|2023-10-30 08:35:00|7360.2|7352.2|7352.4|7344.4|7360.7|7352.7|7346.9|7338.9|0
1698655200000|2023-10-30 08:40:00|7352.6|7344.6|7347.6|7339.6|7353.9|7345.9|7346.9|7338.9|0
1698655500000|2023-10-30 08:45:00|7347.9|7339.9|7342.1|7334.1|7348.6|7340.6|7340.6|7332.6|0
1698655800000|2023-10-30 08:50:00|7342.4|7334.4|7347.4|7339.4|7350.4|7342.4|7340.9|7332.9|0
1698656100000|2023-10-30 08:55:00|7347.9|7339.9|7348.6|7340.6|7350.1|7342.1|7344.6|7336.6|0
1698656400000|2023-10-30 09:00:00|7348.4|7340.4|7354.6|7346.6|7355.4|7347.4|7347.9|7339.9|0
1698656700000|2023-10-30 09:05:00|7354.9|7346.9|7358.4|7350.4|7360.9|7352.9|7353.6|7345.6|0
1698657000000|2023-10-30 09:10:00|7358.6|7350.6|7351.9|7343.9|7360.9|7352.9|7351.9|7343.9|0
1698657300000|2023-10-30 09:15:00|7352.4|7344.4|7353.9|7345.9|7355.1|7347.1|7350.6|7342.6|0
1698657600000|2023-10-30 09:20:00|7354.4|7346.4|7352.9|7344.9|7356.4|7348.4|7352.6|7344.6|0
1698657900000|2023-10-30 09:25:00|7353.4|7345.4|7350.4|7342.4|7354.1|7346.1|7347.4|7339.4|0
1698658200000|2023-10-30 09:30:00|7350.9|7342.9|7353.6|7345.6|7354.6|7346.6|7350.1|7342.1|0
1698658500000|2023-10-30 09:35:00|7353.9|7345.9|7349.4|7341.4|7354.4|7346.4|7349.4|7341.4|0
1698658800000|2023-10-30 09:40:00|7348.9|7340.9|7351.1|7343.1|7351.6|7343.6|7344.9|7336.9|0
1698659100000|2023-10-30 09:45:00|7351.6|7343.6|7355.9|7347.9|7356.9|7348.9|7351.4|7343.4|0
1698659400000|2023-10-30 09:50:00|7354.9|7346.9|7357.9|7349.9|7359.9|7351.9|7354.4|7346.4|0
1698659700000|2023-10-30 09:55:00|7358.1|7350.1|7356.1|7348.1|7358.1|7350.1|7353.6|7345.6|0
1698660000000|2023-10-30 10:00:00|7356.4|7348.4|7353.4|7345.4|7358.9|7350.9|7352.9|7344.9|0
1698660300000|2023-10-30 10:05:00|7353.6|7345.6|7356.9|7348.9|7357.9|7349.9|7353.4|7345.4|0
1698660600000|2023-10-30 10:10:00|7357.1|7349.1|7349.4|7341.4|7357.4|7349.4|7349.4|7341.4|0
1698660900000|2023-10-30 10:15:00|7350.1|7342.1|7353.6|7345.6|7355.4|7347.4|7348.9|7340.9|0
1698661200000|2023-10-30 10:20:00|7353.4|7345.4|7343.6|7335.6|7353.6|7345.6|7343.1|7335.1|0
1698661500000|2023-10-30 10:25:00|7343.4|7335.4|7348.9|7340.9|7348.9|7340.9|7343.1|7335.1|0
1698661800000|2023-10-30 10:30:00|7349.1|7341.1|7349.1|7341.1|7353.1|7345.1|7348.6|7340.6|0
1698662100000|2023-10-30 10:35:00|7349.6|7341.6|7350.4|7342.4|7351.4|7343.4|7348.9|7340.9|0
1698662400000|2023-10-30 10:40:00|7350.1|7342.1|7355.4|7347.4|7356.4|7348.4|7350.1|7342.1|0
1698662700000|2023-10-30 10:45:00|7355.9|7347.9|7355.4|7347.4|7356.9|7348.9|7352.9|7344.9|0
1698663000000|2023-10-30 10:50:00|7355.6|7347.6|7357.6|7349.6|7359.4|7351.4|7355.1|7347.1|0
1698663300000|2023-10-30 10:55:00|7357.9|7349.9|7352.6|7344.6|7357.9|7349.9|7351.4|7343.4|0
1698663600000|2023-10-30 11:00:00|7352.9|7344.9|7352.6|7344.6|7352.9|7344.9|7349.9|7341.9|0
1698663900000|2023-10-30 11:05:00|7352.9|7344.9|7351.4|7343.4|7354.9|7346.9|7350.4|7342.4|0
1698664200000|2023-10-30 11:10:00|7350.9|7342.9|7346.4|7338.4|7352.4|7344.4|7346.1|7338.1|0
1698664500000|2023-10-30 11:15:00|7346.1|7338.1|7349.1|7341.1|7350.9|7342.9|7345.4|7337.4|0
1698664800000|2023-10-30 11:20:00|7348.9|7340.9|7347.1|7339.1|7349.4|7341.4|7344.9|7336.9|0
1698665100000|2023-10-30 11:25:00|7346.9|7338.9|7346.4|7338.4|7348.9|7340.9|7345.6|7337.6|0
1698665400000|2023-10-30 11:30:00|7346.6|7338.6|7354.4|7346.4|7355.1|7347.1|7344.9|7336.9|0
1698665700000|2023-10-30 11:35:00|7353.9|7345.9|7359.1|7351.1|7359.9|7351.9|7352.9|7344.9|0
1698666000000|2023-10-30 11:40:00|7358.9|7350.9|7360.9|7352.9|7361.6|7353.6|7355.4|7347.4|0
1698666300000|2023-10-30 11:45:00|7361.1|7353.1|7355.9|7347.9|7361.1|7353.1|7355.4|7347.4|0
1698666600000|2023-10-30 11:50:00|7355.6|7347.6|7356.6|7348.6|7358.4|7350.4|7355.4|7347.4|0
1698666900000|2023-10-30 11:55:00|7356.4|7348.4|7358.4|7350.4|7358.4|7350.4|7355.9|7347.9|0
1698667200000|2023-10-30 12:00:00|7359.1|7351.1|7350.6|7342.6|7359.4|7351.4|7350.4|7342.4|0
1698667500000|2023-10-30 12:05:00|7350.9|7342.9|7348.1|7340.1|7350.9|7342.9|7344.6|7336.6|0
1698667800000|2023-10-30 12:10:00|7347.9|7339.9|7343.9|7335.9|7348.1|7340.1|7342.9|7334.9|0
1698668100000|2023-10-30 12:15:00|7344.1|7336.1|7345.9|7337.9|7348.9|7340.9|7343.9|7335.9|0
1698668400000|2023-10-30 12:20:00|7345.6|7337.6|7344.6|7336.6|7346.4|7338.4|7342.4|7334.4|0
1698668700000|2023-10-30 12:25:00|7344.9|7336.9|7348.9|7340.9|7349.6|7341.6|7344.1|7336.1|0
1698669000000|2023-10-30 12:30:00|7349.1|7341.1|7343.4|7335.4|7349.9|7341.9|7343.4|7335.4|0
1698669300000|2023-10-30 12:35:00|7342.9|7334.9|7343.4|7335.4|7344.4|7336.4|7340.9|7332.9|0
1698669600000|2023-10-30 12:40:00|7343.8|7335.8|7349.8|7341.8|7351.3|7343.3|7343.3|7335.3|0
1698669900000|2023-10-30 12:45:00|7349.5|7341.5|7345|7337|7350.8|7342.8|7344.8|7336.8|0
1698670200000|2023-10-30 12:50:00|7344.8|7336.8|7350.8|7342.8|7350.8|7342.8|7344.3|7336.3|0
1698670500000|2023-10-30 12:55:00|7350.3|7342.3|7353.3|7345.3|7354.5|7346.5|7349.8|7341.8|0
1698670800000|2023-10-30 13:00:00|7353.5|7345.5|7353.8|7345.8|7356.8|7348.8|7352.5|7344.5|0
1698671100000|2023-10-30 13:05:00|7354|7346|7352|7344|7355.3|7347.3|7350.8|7342.8|0
1698671400000|2023-10-30 13:10:00|7352.3|7344.3|7356.8|7348.8|7356.8|7348.8|7350.8|7342.8|0
1698671700000|2023-10-30 13:15:00|7356.5|7348.5|7359.8|7351.8|7360.3|7352.3|7356.5|7348.5|0
1698672000000|2023-10-30 13:20:00|7360.3|7352.3|7360.3|7352.3|7361.5|7353.5|7357.3|7349.3|0
1698672300000|2023-10-30 13:25:00|7360.8|7352.8|7358|7350|7362.8|7354.8|7356.8|7348.8|0
1698672600000|2023-10-30 13:30:00|7357.5|7349.5|7356.8|7348.8|7365.5|7357.5|7355.5|7347.5|0
1698672900000|2023-10-30 13:35:00|7357.3|7349.3|7355.5|7347.5|7360.3|7352.3|7354.3|7346.3|0
1698673200000|2023-10-30 13:40:00|7355.3|7347.3|7358.3|7350.3|7360.3|7352.3|7351|7343|0
1698673500000|2023-10-30 13:45:00|7357.8|7349.8|7359.3|7351.3|7363|7355|7357.3|7349.3|0
1698673800000|2023-10-30 13:50:00|7359.5|7351.5|7358.3|7350.3|7364.5|7356.5|7357.5|7349.5|0
1698674100000|2023-10-30 13:55:00|7358.8|7350.8|7358.3|7350.3|7361.3|7353.3|7355.3|7347.3|0
1698674400000|2023-10-30 14:00:00|7357.5|7349.5|7354.8|7346.8|7359.8|7351.8|7353.5|7345.5|0
1698674700000|2023-10-30 14:05:00|7354.5|7346.5|7352.8|7344.8|7358.5|7350.5|7349.5|7341.5|0
1698675000000|2023-10-30 14:10:00|7352.3|7344.3|7346.3|7338.3|7353.3|7345.3|7344.8|7336.8|0
1698675300000|2023-10-30 14:15:00|7346.5|7338.5|7343.8|7335.8|7348.8|7340.8|7338.3|7330.3|0
1698675600000|2023-10-30 14:20:00|7342.5|7334.5|7337.3|7329.3|7344.5|7336.5|7337|7329|0
1698675900000|2023-10-30 14:25:00|7337.8|7329.8|7338.8|7330.8|7338.8|7330.8|7334|7326|0
1698676200000|2023-10-30 14:30:00|7338|7330|7335.8|7327.8|7340.8|7332.8|7334.5|7326.5|0
1698676500000|2023-10-30 14:35:00|7336|7328|7335.5|7327.5|7339|7331|7334.5|7326.5|0
1698676800000|2023-10-30 14:40:00|7335.3|7327.3|7327|7319|7335.8|7327.8|7326.8|7318.8|0
1698677100000|2023-10-30 14:45:00|7327.3|7319.3|7330|7322|7334.3|7326.3|7326.5|7318.5|0
1698677400000|2023-10-30 14:50:00|7329.3|7321.3|7330.5|7322.5|7332.5|7324.5|7326.8|7318.8|0
1698677700000|2023-10-30 14:55:00|7330.8|7322.8|7327.8|7319.8|7330.8|7322.8|7325.3|7317.3|0
1698678000000|2023-10-30 15:00:00|7328|7320|7333.8|7325.8|7336.8|7328.8|7327.8|7319.8|0
1698678300000|2023-10-30 15:05:00|7333.5|7325.5|7336|7328|7340|7332|7333|7325|0
1698678600000|2023-10-30 15:10:00|7335|7327|7331.2|7323.2|7338|7330|7331.2|7323.2|0
1698678900000|2023-10-30 15:15:00|7331|7323|7323.2|7315.2|7332|7324|7321.7|7313.7|0
1698679200000|2023-10-30 15:20:00|7323|7315|7318.5|7310.5|7324.5|7316.5|7314.2|7306.2|0
1698679500000|2023-10-30 15:25:00|7318.2|7310.2|7325|7317|7325|7317|7317|7309|0
1698679800000|2023-10-30 15:30:00|7325.2|7317.2|7329.2|7321.2|7330.7|7322.7|7324.5|7316.5|0
1698680100000|2023-10-30 15:35:00|7329.5|7321.5|7320.2|7312.2|7333|7325|7320.2|7312.2|0
1698680400000|2023-10-30 15:40:00|7320|7312|7325.2|7317.2|7325.7|7317.7|7318.5|7310.5|0
1698680700000|2023-10-30 15:45:00|7325.5|7317.5|7325.5|7317.5|7329.7|7321.7|7324.5|7316.5|0
1698681000000|2023-10-30 15:50:00|7325.7|7317.7|7327.2|7319.2|7332.2|7324.2|7325.5|7317.5|0
1698681300000|2023-10-30 15:55:00|7327|7319|7332.7|7324.7|7334|7326|7326.2|7318.2|0
1698681600000|2023-10-30 16:00:00|7332.5|7324.5|7337|7329|7337|7329|7332|7324|0
1698681900000|2023-10-30 16:05:00|7336.5|7328.5|7334|7326|7338.2|7330.2|7332.7|7324.7|0
1698682200000|2023-10-30 16:10:00|7333.5|7325.5|7337.5|7329.5|7340|7332|7333.5|7325.5|0
1698682500000|2023-10-30 16:15:00|7337.2|7329.2|7335.5|7327.5|7342.2|7334.2|7333.2|7325.2|0
1698682800000|2023-10-30 16:20:00|7335.2|7327.2|7335.7|7327.7|7336.7|7328.7|7333|7325|0
1698683100000|2023-10-30 16:25:00|7336|7328|7327.2|7319.2|7336.2|7328.2|7327|7319|0
1698683400000|2023-10-30 16:30:00|7327|7319|7328.5|7320.5|7330.5|7322.5|7325.5|7317.5|0
1698683700000|2023-10-30 16:35:00|7329.5|7321.5|7330.5|7322.5|7334|7326|7329.5|7321.5|0
1698684000000|2023-10-30 16:40:00|7330.2|7322.2|7320.5|7312.5|7330.5|7322.5|7319.2|7311.2|0
1698684300000|2023-10-30 16:45:00|7320.7|7312.7|7325|7317|7325|7317|7317.7|7309.7|0
1698684600000|2023-10-30 16:50:00|7325.5|7317.5|7326.5|7318.5|7328.7|7320.7|7325.5|7317.5|0
1698684900000|2023-10-30 16:55:00|7326.7|7318.7|7328.5|7320.5|7328.7|7320.7|7325|7317|0
1698685200000|2023-10-30 17:00:00|7328.7|7320.7|7329|7321|7330.5|7322.5|7326.2|7318.2|0
1698685500000|2023-10-30 17:05:00|7329.5|7321.5|7333|7325|7334|7326|7329|7321|0
1698685800000|2023-10-30 17:10:00|7332.7|7324.7|7332.5|7324.5|7333.7|7325.7|7331|7323|0
1698686100000|2023-10-30 17:15:00|7332.7|7324.7|7333|7325|7333.7|7325.7|7331|7323|0
1698686400000|2023-10-30 17:20:00|7332.7|7324.7|7335.7|7327.7|7335.7|7327.7|7331|7323|0
1698686700000|2023-10-30 17:25:00|7335.5|7327.5|7342.5|7334.5|7343|7335|7335|7327|0
1698687000000|2023-10-30 17:30:00|7343|7335|7341.5|7333.5|7345.2|7337.2|7340|7332|0
1698687300000|2023-10-30 17:35:00|7341.2|7333.2|7343.2|7335.2|7344|7336|7339.5|7331.5|0
1698687600000|2023-10-30 17:40:00|7343.5|7335.5|7345.7|7337.7|7346|7338|7342.2|7334.2|0
1698687900000|2023-10-30 17:45:00|7346|7338|7345.5|7337.5|7346|7338|7344.5|7336.5|0
1698688200000|2023-10-30 17:50:00|7345.7|7337.7|7347.5|7339.5|7348.5|7340.5|7345.5|7337.5|0
1698688500000|2023-10-30 17:55:00|7347|7339|7348.7|7340.7|7348.7|7340.7|7346|7338|0
1698688800000|2023-10-30 18:00:00|7348.5|7340.5|7349|7341|7349|7341|7346|7338|0
1698689100000|2023-10-30 18:05:00|7348.7|7340.7|7344.7|7336.7|7349|7341|7344.5|7336.5|0
1698689400000|2023-10-30 18:10:00|7345|7337|7343|7335|7346.2|7338.2|7343|7335|0
1698689700000|2023-10-30 18:15:00|7342.7|7334.7|7341.2|7333.2|7343.2|7335.2|7340|7332|0
1698690000000|2023-10-30 18:20:00|7341|7333|7340.5|7332.5|7342.7|7334.7|7339.7|7331.7|0
1698690300000|2023-10-30 18:25:00|7340.2|7332.2|7340|7332|7341|7333|7339|7331|0
1698690600000|2023-10-30 18:30:00|7340.5|7332.5|7343|7335|7343.5|7335.5|7340.5|7332.5|0
1698690900000|2023-10-30 18:35:00|7343.2|7335.2|7346.2|7338.2|7348|7340|7343|7335|0
1698691200000|2023-10-30 18:40:00|7346|7338|7345.2|7337.2|7347|7339|7344|7336|0
1698691500000|2023-10-30 18:45:00|7345|7337|7346.5|7338.5|7347.2|7339.2|7345|7337|0
1698691800000|2023-10-30 18:50:00|7346.2|7338.2|7342.2|7334.2|7347|7339|7341|7333|0
1698692100000|2023-10-30 18:55:00|7342|7334|7341|7333|7342.2|7334.2|7339.5|7331.5|0
1698692400000|2023-10-30 19:00:00|7341.2|7333.2|7343|7335|7345.7|7337.7|7341.2|7333.2|0
1698692700000|2023-10-30 19:05:00|7343.2|7335.2|7344|7336|7345.5|7337.5|7341.7|7333.7|0
1698693000000|2023-10-30 19:10:00|7343.7|7335.7|7344|7336|7345.5|7337.5|7342.2|7334.2|0
1698693300000|2023-10-30 19:15:00|7344.2|7336.2|7345.2|7337.2|7345.5|7337.5|7342.7|7334.7|0
1698693600000|2023-10-30 19:20:00|7345.5|7337.5|7347|7339|7348|7340|7345|7337|0
1698693900000|2023-10-30 19:25:00|7347.2|7339.2|7345.5|7337.5|7347.7|7339.7|7344.2|7336.2|0
1698694200000|2023-10-30 19:30:00|7346|7338|7345|7337|7346|7338|7344|7336|0
1698694500000|2023-10-30 19:35:00|7345.2|7337.2|7345.5|7337.5|7346.5|7338.5|7344|7336|0
1698694800000|2023-10-30 19:40:00|7345.2|7337.2|7344|7336|7345.2|7337.2|7341|7333|0
1698695100000|2023-10-30 19:45:00|7343.5|7335.5|7343|7335|7345|7337|7342.5|7334.5|0
1698695400000|2023-10-30 19:50:00|7343.2|7335.2|7342.5|7334.5|7344.5|7336.5|7340.7|7332.7|0
1698695700000|2023-10-30 19:55:00|7342.7|7334.7|7341.7|7333.7|7344.5|7336.5|7341.2|7333.2|0
1698696000000|2023-10-30 20:00:00|7342|7334|7340.7|7332.7|7342.2|7334.2|7340.2|7332.2|0
1698696300000|2023-10-30 20:05:00|7340.2|7332.2|7340.7|7332.7|7340.7|7332.7|7340|7332|0
1698696600000|2023-10-30 20:10:00|7341|7333|7340.7|7332.7|7341|7333|7340.2|7332.2|0
1698696900000|2023-10-30 20:15:00|7340.5|7332.5|7340.7|7332.7|7340.7|7332.7|7340|7332|0
1698697200000|2023-10-30 20:20:00|7340.5|7332.5|7340|7332|7340.7|7332.7|7339.7|7331.7|0
1698697500000|2023-10-30 20:25:00|7339.7|7331.7|7339|7331|7339.7|7331.7|7338.7|7330.7|0
1698697800000|2023-10-30 20:30:00|7338.5|7330.5|7338.2|7330.2|7338.5|7330.5|7338.2|7330.2|0
1698698100000|2023-10-30 20:35:00|7338.5|7330.5|7337.7|7329.7|7338.5|7330.5|7337.7|7329.7|0
1698698400000|2023-10-30 20:40:00|7338|7330|7338|7330|7338.2|7330.2|7337.7|7329.7|0
1698698700000|2023-10-30 20:45:00|7337.7|7329.7|7337.5|7329.5|7337.7|7329.7|7337.2|7329.2|0
1698699000000|2023-10-30 20:50:00|7337.2|7329.2|7338.2|7330.2|7338.2|7330.2|7337.2|7329.2|0
1698699300000|2023-10-30 20:55:00|7338|7330|7337.8|7329.8|7338.2|7330.2|7337|7329|0
1698699600000|2023-10-30 21:00:00|7337.6|7329.6|7337.2|7329.2|7337.6|7329.6|7337.1|7329.1|0
1698699900000|2023-10-30 21:05:00|7338.8|7330.8|7342.2|7334.2|7342.6|7334.6|7338.8|7330.8|0
1698700200000|2023-10-30 21:10:00|7342.1|7334.1|7342.3|7334.3|7342.3|7334.3|7342.1|7334.1|0
1698700500000|2023-10-30 21:15:00|7342.4|7334.4|7342.1|7334.1|7342.5|7334.5|7342.1|7334.1|0
1698700800000|2023-10-30 21:20:00|7342|7334|7342.1|7334.1|7342.1|7334.1|7341.7|7333.7|0
1698701100000|2023-10-30 21:25:00|7342|7334|7342|7334|7342|7334|7340.8|7332.8|0
1698701400000|2023-10-30 21:30:00|7342.2|7334.2|7342.2|7334.2|7342.8|7334.8|7342.1|7334.1|0
1698701700000|2023-10-30 21:35:00|7342.3|7334.3|7342.4|7334.4|7343.1|7335.1|7342.2|7334.2|0
1698702000000|2023-10-30 21:40:00|7342.3|7334.3|7342.5|7334.5|7342.5|7334.5|7342.2|7334.2|0
1698702300000|2023-10-30 21:45:00|7342.4|7334.4|7342.6|7334.6|7342.6|7334.6|7342.2|7334.2|0
1698702600000|2023-10-30 21:50:00|7342.5|7334.5|7342.6|7334.6|7342.6|7334.6|7342.4|7334.4|0
1698702900000|2023-10-30 21:55:00|7342.4|7334.4|7341.5|7333.5|7342.4|7334.4|7341.5|7333.5|0
1698703200000|2023-10-30 22:00:00|7342.2|7334.2|7343|7335|7343|7335|7341.2|7333.2|0
1698703500000|2023-10-30 22:05:00|7342.9|7334.9|7340.5|7332.5|7343.3|7335.3|7340.2|7332.2|0
1698703800000|2023-10-30 22:10:00|7340.6|7332.6|7339.9|7331.9|7340.8|7332.8|7339.6|7331.6|0
1698704100000|2023-10-30 22:15:00|7340|7332|7341.2|7333.2|7342.1|7334.1|7340|7332|0
1698704400000|2023-10-30 22:20:00|7341.3|7333.3|7342.1|7334.1|7342.1|7334.1|7341.2|7333.2|0
1698704700000|2023-10-30 22:25:00|7342|7334|7341.6|7333.6|7342.1|7334.1|7341.1|7333.1|0
1698705000000|2023-10-30 22:30:00|7341.7|7333.7|7341.6|7333.6|7341.9|7333.9|7341.6|7333.6|0
1698705300000|2023-10-30 22:35:00|7341.7|7333.7|7341|7333|7341.9|7333.9|7340.7|7332.7|0
1698705600000|2023-10-30 22:40:00|7341.1|7333.1|7342.6|7334.6|7342.6|7334.6|7341.1|7333.1|0
1698705900000|2023-10-30 22:45:00|7342.5|7334.5|7341.7|7333.7|7342.5|7334.5|7341.4|7333.4|0
1698706200000|2023-10-30 22:50:00|7341.6|7333.6|7341.9|7333.9|7341.9|7333.9|7341.3|7333.3|0
1698706500000|2023-10-30 22:55:00|7341.8|7333.8|7341.3|7333.3|7341.8|7333.8|7341.3|7333.3|0
1698706800000|2023-10-30 23:00:00|7341.2|7333.2|7339.7|7331.7|7341.3|7333.3|7339.7|7331.7|0
1698707100000|2023-10-30 23:05:00|7339.6|7331.6|7342.1|7334.1|7342.1|7334.1|7339.5|7331.5|0
1698707400000|2023-10-30 23:10:00|7342|7334|7343|7335|7343|7335|7341.6|7333.6|0
1698707700000|2023-10-30 23:15:00|7342.9|7334.9|7341.8|7333.8|7343|7335|7341.8|7333.8|0
1698708000000|2023-10-30 23:20:00|7341.9|7333.9|7342.3|7334.3|7342.3|7334.3|7341.9|7333.9|0
1698708300000|2023-10-30 23:25:00|7342.2|7334.2|7342|7334|7342.2|7334.2|7341.4|7333.4|0
1698708600000|2023-10-30 23:30:00|7342.1|7334.1|7342.7|7334.7|7342.8|7334.8|7341.8|7333.8|0
1698708900000|2023-10-30 23:35:00|7342.8|7334.8|7343.4|7335.4|7343.6|7335.6|7342.7|7334.7|0
1698709200000|2023-10-30 23:40:00|7343.3|7335.3|7343|7335|7343.4|7335.4|7343|7335|0
1698709500000|2023-10-30 23:45:00|7343.2|7335.2|7342.1|7334.1|7343.3|7335.3|7342|7334|0
1698709800000|2023-10-30 23:50:00|7342.2|7334.2|7341.8|7333.8|7342.8|7334.8|7341.8|7333.8|0
1698710100000|2023-10-30 23:55:00|7341.7|7333.7|7340.3|7332.3|7341.8|7333.8|7339.9|7331.9|0
1698710400000|2023-10-31 00:00:00|7340.4|7332.4|7339.1|7331.1|7340.6|7332.6|7338.7|7330.7|0
1698710700000|2023-10-31 00:05:00|7339|7331|7334.8|7326.8|7339.1|7331.1|7334.5|7326.5|0
1698711000000|2023-10-31 00:10:00|7334.7|7326.7|7335.2|7327.2|7335.6|7327.6|7334.6|7326.6|0
1698711300000|2023-10-31 00:15:00|7335.3|7327.3|7333.8|7325.8|7335.9|7327.9|7332.4|7324.4|0
1698711600000|2023-10-31 00:20:00|7333.9|7325.9|7337.1|7329.1|7337.2|7329.2|7333.5|7325.5|0
1698711900000|2023-10-31 00:25:00|7337|7329|7336.2|7328.2|7337.4|7329.4|7335.3|7327.3|0
1698712200000|2023-10-31 00:30:00|7335.4|7327.4|7337.4|7329.4|7337.5|7329.5|7335.4|7327.4|0
1698712500000|2023-10-31 00:35:00|7337.3|7329.3|7337.5|7329.5|7338.7|7330.7|7337.3|7329.3|0
1698712800000|2023-10-31 00:40:00|7337.4|7329.4|7335.4|7327.4|7337.4|7329.4|7334.4|7326.4|0
1698713100000|2023-10-31 00:45:00|7335.3|7327.3|7334.4|7326.4|7335.3|7327.3|7332.8|7324.8|0
1698713400000|2023-10-31 00:50:00|7334.5|7326.5|7335.2|7327.2|7336.2|7328.2|7334.4|7326.4|0
1698713700000|2023-10-31 00:55:00|7335.6|7327.6|7337.6|7329.6|7337.9|7329.9|7334.7|7326.7|0
1698714000000|2023-10-31 01:00:00|7337.7|7329.7|7337.2|7329.2|7337.9|7329.9|7336|7328|0
1698714300000|2023-10-31 01:05:00|7337|7329|7338.7|7330.7|7340|7332|7337|7329|0
1698714600000|2023-10-31 01:10:00|7338.5|7330.5|7336.2|7328.2|7339|7331|7335.7|7327.7|0
1698714900000|2023-10-31 01:15:00|7336|7328|7335.5|7327.5|7337.2|7329.2|7333.7|7325.7|0
1698715200000|2023-10-31 01:20:00|7335.2|7327.2|7334.5|7326.5|7336.7|7328.7|7334|7326|0
1698715500000|2023-10-31 01:25:00|7334.7|7326.7|7337.2|7329.2|7337.2|7329.2|7334.2|7326.2|0
1698715800000|2023-10-31 01:30:00|7337|7329|7335|7327|7338.2|7330.2|7333.7|7325.7|0
1698716100000|2023-10-31 01:35:00|7334.7|7326.7|7333.2|7325.2|7336.2|7328.2|7332.2|7324.2|0
1698716400000|2023-10-31 01:40:00|7333.5|7325.5|7329.2|7321.2|7334.5|7326.5|7326.7|7318.7|0
1698716700000|2023-10-31 01:45:00|7328.7|7320.7|7330.2|7322.2|7331.7|7323.7|7328.2|7320.2|0
1698717000000|2023-10-31 01:50:00|7330.7|7322.7|7332.2|7324.2|7334|7326|7330.7|7322.7|0
1698717300000|2023-10-31 01:55:00|7332.7|7324.7|7330.2|7322.2|7333.5|7325.5|7330.2|7322.2|0
1698717600000|2023-10-31 02:00:00|7330.5|7322.5|7334.7|7326.7|7335.7|7327.7|7330.2|7322.2|0
1698717900000|2023-10-31 02:05:00|7334.5|7326.5|7333.7|7325.7|7335.2|7327.2|7333.7|7325.7|0
1698718200000|2023-10-31 02:10:00|7334.2|7326.2|7334|7326|7335|7327|7332.5|7324.5|0
1698718500000|2023-10-31 02:15:00|7333.7|7325.7|7332.7|7324.7|7335|7327|7332|7324|0
1698718800000|2023-10-31 02:20:00|7332.5|7324.5|7330.7|7322.7|7333.2|7325.2|7330.2|7322.2|0
1698719100000|2023-10-31 02:25:00|7331.2|7323.2|7332|7324|7332.7|7324.7|7331.2|7323.2|0
1698719400000|2023-10-31 02:30:00|7332.5|7324.5|7335.2|7327.2|7335.2|7327.2|7332|7324|0
1698719700000|2023-10-31 02:35:00|7334.7|7326.7|7333.2|7325.2|7335|7327|7333.2|7325.2|0
1698720000000|2023-10-31 02:40:00|7332.7|7324.7|7331.7|7323.7|7332.7|7324.7|7330.2|7322.2|0
1698720300000|2023-10-31 02:45:00|7331.5|7323.5|7329.7|7321.7|7332.7|7324.7|7328.7|7320.7|0
1698720600000|2023-10-31 02:50:00|7329.2|7321.2|7328.2|7320.2|7330.2|7322.2|7328.2|7320.2|0
1698720900000|2023-10-31 02:55:00|7328|7320|7328|7320|7328.2|7320.2|7327.2|7319.2|0
1698721200000|2023-10-31 03:00:00|7327.7|7319.7|7328|7320|7328.2|7320.2|7325.2|7317.2|0
1698721500000|2023-10-31 03:05:00|7327.7|7319.7|7323.7|7315.7|7328.2|7320.2|7323.7|7315.7|0
1698721800000|2023-10-31 03:10:00|7323.2|7315.2|7324|7316|7325|7317|7323|7315|0
1698722100000|2023-10-31 03:15:00|7323.7|7315.7|7321.7|7313.7|7323.7|7315.7|7321.7|7313.7|0
1698722400000|2023-10-31 03:20:00|7322|7314|7322.2|7314.2|7322.7|7314.7|7321.2|7313.2|0
1698722700000|2023-10-31 03:25:00|7322.5|7314.5|7329.2|7321.2|7329.2|7321.2|7321.7|7313.7|0
1698723000000|2023-10-31 03:30:00|7328.5|7320.5|7326.2|7318.2|7330.2|7322.2|7326.2|7318.2|0
1698723300000|2023-10-31 03:35:00|7326.5|7318.5|7322|7314|7326.5|7318.5|7320.7|7312.7|0
1698723600000|2023-10-31 03:40:00|7321.7|7313.7|7325.5|7317.5|7326.2|7318.2|7321.7|7313.7|0
1698723900000|2023-10-31 03:45:00|7324.7|7316.7|7321.2|7313.2|7325.7|7317.7|7318|7310|0
1698724200000|2023-10-31 03:50:00|7321.5|7313.5|7322.2|7314.2|7323.2|7315.2|7321|7313|0
1698724500000|2023-10-31 03:55:00|7322.5|7314.5|7323.7|7315.7|7324.2|7316.2|7322|7314|0
1698724800000|2023-10-31 04:00:00|7323.5|7315.5|7323.7|7315.7|7324.2|7316.2|7322.7|7314.7|0
1698725100000|2023-10-31 04:05:00|7323.2|7315.2|7329|7321|7329.2|7321.2|7323.2|7315.2|0
1698725400000|2023-10-31 04:10:00|7329.2|7321.2|7324.5|7316.5|7329.2|7321.2|7324.5|7316.5|0
1698725700000|2023-10-31 04:15:00|7324.7|7316.7|7324.2|7316.2|7326|7318|7323.7|7315.7|0
1698726000000|2023-10-31 04:20:00|7324|7316|7323.2|7315.2|7324.2|7316.2|7322.7|7314.7|0
1698726300000|2023-10-31 04:25:00|7323|7315|7324.7|7316.7|7324.7|7316.7|7321.5|7313.5|0
1698726600000|2023-10-31 04:30:00|7324.5|7316.5|7322.2|7314.2|7325.7|7317.7|7322|7314|0
1698726900000|2023-10-31 04:35:00|7321.7|7313.7|7322.5|7314.5|7323.5|7315.5|7320.2|7312.2|0
1698727200000|2023-10-31 04:40:00|7322.7|7314.7|7320.2|7312.2|7323|7315|7319.2|7311.2|0
1698727500000|2023-10-31 04:45:00|7321.2|7313.2|7321.2|7313.2|7321.2|7313.2|7320.5|7312.5|0
1698727800000|2023-10-31 04:50:00|7321.5|7313.5|7321.7|7313.7|7321.7|7313.7|7320.2|7312.2|0
1698728100000|2023-10-31 04:55:00|7322|7314|7323|7315|7324.2|7316.2|7322|7314|0
1698728400000|2023-10-31 05:00:00|7321.7|7313.7|7321.2|7313.2|7322.7|7314.7|7319.7|7311.7|0
1698728700000|2023-10-31 05:05:00|7321.5|7313.5|7322.2|7314.2|7324.2|7316.2|7320.7|7312.7|0
1698729000000|2023-10-31 05:10:00|7322.5|7314.5|7322.2|7314.2|7324.7|7316.7|7322|7314|0
1698729300000|2023-10-31 05:15:00|7321.7|7313.7|7323|7315|7323|7315|7320|7312|0
1698729600000|2023-10-31 05:20:00|7322.7|7314.7|7321.7|7313.7|7324|7316|7321.5|7313.5|0
1698729900000|2023-10-31 05:25:00|7321.5|7313.5|7320|7312|7322.5|7314.5|7319.7|7311.7|0
1698730200000|2023-10-31 05:30:00|7319.7|7311.7|7320.7|7312.7|7322.7|7314.7|7319.2|7311.2|0
1698730500000|2023-10-31 05:35:00|7321|7313|7320|7312|7321.7|7313.7|7319.5|7311.5|0
1698730800000|2023-10-31 05:40:00|7319.7|7311.7|7321.7|7313.7|7323.2|7315.2|7319.7|7311.7|0
1698731100000|2023-10-31 05:45:00|7321.5|7313.5|7321.2|7313.2|7322.7|7314.7|7320.2|7312.2|0
1698731400000|2023-10-31 05:50:00|7321|7313|7324.2|7316.2|7325.5|7317.5|7320.2|7312.2|0
1698731700000|2023-10-31 05:55:00|7324|7316|7322|7314|7324|7316|7321.2|7313.2|0
1698732000000|2023-10-31 06:00:00|7323.2|7315.2|7323.7|7315.7|7325.5|7317.5|7321.5|7313.5|0
1698732300000|2023-10-31 06:05:00|7324|7316|7323.5|7315.5|7324|7316|7321.7|7313.7|0
1698732600000|2023-10-31 06:10:00|7323.2|7315.2|7320.2|7312.2|7323.2|7315.2|7319.7|7311.7|0
1698732900000|2023-10-31 06:15:00|7320.5|7312.5|7323.2|7315.2|7324|7316|7320.2|7312.2|0
1698733200000|2023-10-31 06:20:00|7323|7315|7323.7|7315.7|7324.2|7316.2|7322.2|7314.2|0
1698733500000|2023-10-31 06:25:00|7323.5|7315.5|7326.7|7318.7|7326.7|7318.7|7322.5|7314.5|0
1698733800000|2023-10-31 06:30:00|7327|7319|7331.2|7323.2|7332|7324|7327|7319|0
1698734100000|2023-10-31 06:35:00|7331.5|7323.5|7334.7|7326.7|7334.7|7326.7|7331.2|7323.2|0
1698734400000|2023-10-31 06:40:00|7335|7327|7333.5|7325.5|7337|7329|7333.5|7325.5|0
1698734700000|2023-10-31 06:45:00|7334.2|7326.2|7336|7328|7336.2|7328.2|7334|7326|0
1698735000000|2023-10-31 06:50:00|7335.7|7327.7|7335.7|7327.7|7337.7|7329.7|7335|7327|0
1698735300000|2023-10-31 06:55:00|7335.5|7327.5|7334.7|7326.7|7335.7|7327.7|7333.7|7325.7|0
1698735600000|2023-10-31 07:00:00|7334.5|7326.5|7337|7329|7339|7331|7333.7|7325.7|0
1698735900000|2023-10-31 07:05:00|7336|7328|7338.2|7330.2|7339.5|7331.5|7334|7326|0
1698736200000|2023-10-31 07:10:00|7338.5|7330.5|7339.5|7331.5|7339.7|7331.7|7336|7328|0
1698736500000|2023-10-31 07:15:00|7339|7331|7339|7331|7341.2|7333.2|7337.2|7329.2|0
1698736800000|2023-10-31 07:20:00|7339.2|7331.2|7341.5|7333.5|7341.5|7333.5|7337.2|7329.2|0
1698737100000|2023-10-31 07:25:00|7341.7|7333.7|7340.2|7332.2|7342.7|7334.7|7339|7331|0
1698737400000|2023-10-31 07:30:00|7339.7|7331.7|7338.7|7330.7|7341.2|7333.2|7338.5|7330.5|0
1698737700000|2023-10-31 07:35:00|7339|7331|7339.2|7331.2|7341.7|7333.7|7339|7331|0
1698738000000|2023-10-31 07:40:00|7339|7331|7339.7|7331.7|7339.7|7331.7|7337.7|7329.7|0
1698738300000|2023-10-31 07:45:00|7339.2|7331.2|7339.2|7331.2|7341.7|7333.7|7338.5|7330.5|0
1698738600000|2023-10-31 07:50:00|7339|7331|7335.2|7327.2|7340.7|7332.7|7333.2|7325.2|0
1698738900000|2023-10-31 07:55:00|7335|7327|7332.5|7324.5|7337.2|7329.2|7331.5|7323.5|0
1698739200000|2023-10-31 08:00:00|7332.7|7324.7|7330.2|7322.2|7338|7330|7329.5|7321.5|0
1698739500000|2023-10-31 08:05:00|7329.5|7321.5|7330.2|7322.2|7334.2|7326.2|7327.5|7319.5|0
1698739800000|2023-10-31 08:10:00|7329.7|7321.7|7338.5|7330.5|7339.5|7331.5|7327.5|7319.5|0
1698740100000|2023-10-31 08:15:00|7337.5|7329.5|7339.5|7331.5|7342.5|7334.5|7335.5|7327.5|0
1698740400000|2023-10-31 08:20:00|7340|7332|7337.2|7329.2|7341|7333|7337|7329|0
1698740700000|2023-10-31 08:25:00|7337|7329|7337.5|7329.5|7338.5|7330.5|7333.2|7325.2|0
1698741000000|2023-10-31 08:30:00|7337.2|7329.2|7332|7324|7338|7330|7331.2|7323.2|0
1698741300000|2023-10-31 08:35:00|7331.7|7323.7|7338|7330|7343.5|7335.5|7331.5|7323.5|0
1698741600000|2023-10-31 08:40:00|7339.5|7331.5|7341.3|7333.3|7344.3|7336.3|7339.5|7331.5|0
1698741900000|2023-10-31 08:45:00|7341.8|7333.8|7347.3|7339.3|7349.5|7341.5|7341.8|7333.8|0
1698742200000|2023-10-31 08:50:00|7347.8|7339.8|7351.3|7343.3|7353.8|7345.8|7346.8|7338.8|0
1698742500000|2023-10-31 08:55:00|7351.5|7343.5|7356.8|7348.8|7357.3|7349.3|7349.3|7341.3|0
1698742800000|2023-10-31 09:00:00|7356.5|7348.5|7357.3|7349.3|7361.8|7353.8|7355.3|7347.3|0
1698743100000|2023-10-31 09:05:00|7357.5|7349.5|7355.8|7347.8|7357.8|7349.8|7350.8|7342.8|0
1698743400000|2023-10-31 09:10:00|7355.5|7347.5|7360.3|7352.3|7364.5|7356.5|7355.3|7347.3|0
1698743700000|2023-10-31 09:15:00|7361.3|7353.3|7364.5|7356.5|7364.5|7356.5|7359|7351|0
1698744000000|2023-10-31 09:20:00|7364.3|7356.3|7360.3|7352.3|7364.5|7356.5|7359.8|7351.8|0
1698744300000|2023-10-31 09:25:00|7360.8|7352.8|7355.3|7347.3|7363.3|7355.3|7353.8|7345.8|0
1698744600000|2023-10-31 09:30:00|7354.8|7346.8|7365.8|7357.8|7365.8|7357.8|7354.5|7346.5|0
1698744900000|2023-10-31 09:35:00|7365.5|7357.5|7363.3|7355.3|7366|7358|7358.8|7350.8|0
1698745200000|2023-10-31 09:40:00|7363|7355|7368.5|7360.5|7369.3|7361.3|7362|7354|0
1698745500000|2023-10-31 09:45:00|7368.3|7360.3|7373.8|7365.8|7373.8|7365.8|7368.3|7360.3|0
1698745800000|2023-10-31 09:50:00|7373.5|7365.5|7374.8|7366.8|7375|7367|7370|7362|0
1698746100000|2023-10-31 09:55:00|7375.3|7367.3|7374.8|7366.8|7377.3|7369.3|7372.5|7364.5|0
1698746400000|2023-10-31 10:00:00|7374.5|7366.5|7377|7369|7378.8|7370.8|7373|7365|0
1698746700000|2023-10-31 10:05:00|7377.3|7369.3|7370.5|7362.5|7378|7370|7370.3|7362.3|0
1698747000000|2023-10-31 10:10:00|7370.8|7362.8|7370.8|7362.8|7376.3|7368.3|7370.3|7362.3|0
1698747300000|2023-10-31 10:15:00|7371|7363|7373|7365|7373|7365|7367.3|7359.3|0
1698747600000|2023-10-31 10:20:00|7372.8|7364.8|7369.5|7361.5|7374.3|7366.3|7369.5|7361.5|0
1698747900000|2023-10-31 10:25:00|7369.8|7361.8|7367.3|7359.3|7370.3|7362.3|7365.8|7357.8|0
1698748200000|2023-10-31 10:30:00|7367.5|7359.5|7367.5|7359.5|7370|7362|7365.8|7357.8|0
1698748500000|2023-10-31 10:35:00|7367.8|7359.8|7368.3|7360.3|7370|7362|7365.8|7357.8|0
1698748800000|2023-10-31 10:40:00|7368.5|7360.5|7369.5|7361.5|7369.8|7361.8|7366.8|7358.8|0
1698749100000|2023-10-31 10:45:00|7369.3|7361.3|7377|7369|7377.5|7369.5|7368.8|7360.8|0
1698749400000|2023-10-31 10:50:00|7376.5|7368.5|7371.3|7363.3|7376.8|7368.8|7371.3|7363.3|0
1698749700000|2023-10-31 10:55:00|7371|7363|7374.3|7366.3|7374.3|7366.3|7369.5|7361.5|0
1698750000000|2023-10-31 11:00:00|7373.5|7365.5|7368.3|7360.3|7373.8|7365.8|7368.3|7360.3|0
1698750300000|2023-10-31 11:05:00|7367.8|7359.8|7366.3|7358.3|7368.8|7360.8|7365.3|7357.3|0
1698750600000|2023-10-31 11:10:00|7366|7358|7368.8|7360.8|7369.8|7361.8|7365.3|7357.3|0
1698750900000|2023-10-31 11:15:00|7368.5|7360.5|7369.3|7361.3|7369.8|7361.8|7366.3|7358.3|0
1698751200000|2023-10-31 11:20:00|7369.5|7361.5|7373|7365|7374.8|7366.8|7369|7361|0
1698751500000|2023-10-31 11:25:00|7373.3|7365.3|7374.3|7366.3|7374.3|7366.3|7370.8|7362.8|0
1698751800000|2023-10-31 11:30:00|7374|7366|7369.8|7361.8|7374.8|7366.8|7368.8|7360.8|0
1698752100000|2023-10-31 11:35:00|7370|7362|7365|7357|7370.3|7362.3|7364.8|7356.8|0
1698752400000|2023-10-31 11:40:00|7365.3|7357.3|7365.8|7357.8|7367.3|7359.3|7363.8|7355.8|0
1698752700000|2023-10-31 11:45:00|7366|7358|7365.3|7357.3|7368.3|7360.3|7364.5|7356.5|0
1698753000000|2023-10-31 11:50:00|7365.5|7357.5|7370|7362|7370.3|7362.3|7364.8|7356.8|0
1698753300000|2023-10-31 11:55:00|7369.8|7361.8|7369|7361|7370.8|7362.8|7367.5|7359.5|0
1698753600000|2023-10-31 12:00:00|7368.8|7360.8|7367.8|7359.8|7369.8|7361.8|7366.8|7358.8|0
1698753900000|2023-10-31 12:05:00|7368|7360|7366.8|7358.8|7370|7362|7366|7358|0
1698754200000|2023-10-31 12:10:00|7366.5|7358.5|7367|7359|7367.3|7359.3|7365.3|7357.3|0
1698754500000|2023-10-31 12:15:00|7367.3|7359.3|7366.5|7358.5|7369.3|7361.3|7365.8|7357.8|0
1698754800000|2023-10-31 12:20:00|7366.3|7358.3|7363|7355|7367.8|7359.8|7361.8|7353.8|0
1698755100000|2023-10-31 12:25:00|7363.3|7355.3|7361|7353|7363.8|7355.8|7360.8|7352.8|0
1698755400000|2023-10-31 12:30:00|7357.5|7349.5|7363.8|7355.8|7366.3|7358.3|7357.5|7349.5|0
1698755700000|2023-10-31 12:35:00|7363.5|7355.5|7358.5|7350.5|7363.8|7355.8|7358.3|7350.3|0
1698756000000|2023-10-31 12:40:00|7358.2|7350.2|7356.7|7348.7|7361.5|7353.5|7354.7|7346.7|0
1698756300000|2023-10-31 12:45:00|7357.2|7349.2|7358.7|7350.7|7361|7353|7357|7349|0
1698756600000|2023-10-31 12:50:00|7359|7351|7357|7349|7359|7351|7352.5|7344.5|0
1698756900000|2023-10-31 12:55:00|7356.7|7348.7|7351.5|7343.5|7358.5|7350.5|7351.5|7343.5|0
1698757200000|2023-10-31 13:00:00|7352.7|7344.7|7348|7340|7354.5|7346.5|7347.5|7339.5|0
1698757500000|2023-10-31 13:05:00|7347.5|7339.5|7344.5|7336.5|7353.5|7345.5|7344.2|7336.2|0
1698757800000|2023-10-31 13:10:00|7345|7337|7340.5|7332.5|7346|7338|7338.7|7330.7|0
1698758100000|2023-10-31 13:15:00|7340.7|7332.7|7342|7334|7342.5|7334.5|7337.7|7329.7|0
1698758400000|2023-10-31 13:20:00|7341.7|7333.7|7341.7|7333.7|7343.7|7335.7|7339|7331|0
1698758700000|2023-10-31 13:25:00|7342|7334|7337.5|7329.5|7342|7334|7336|7328|0
1698759000000|2023-10-31 13:30:00|7337.7|7329.7|7330.5|7322.5|7339|7331|7326.5|7318.5|0
1698759300000|2023-10-31 13:35:00|7330|7322|7328|7320|7333.5|7325.5|7327|7319|0
1698759600000|2023-10-31 13:40:00|7328.2|7320.2|7338.7|7330.7|7342|7334|7328.2|7320.2|0
1698759900000|2023-10-31 13:45:00|7338.5|7330.5|7342.7|7334.7|7343.2|7335.2|7337.2|7329.2|0
1698760200000|2023-10-31 13:50:00|7343.7|7335.7|7338.5|7330.5|7344.5|7336.5|7333.2|7325.2|0
1698760500000|2023-10-31 13:55:00|7338.7|7330.7|7338.7|7330.7|7342|7334|7336.2|7328.2|0
1698760800000|2023-10-31 14:00:00|7338.2|7330.2|7329.5|7321.5|7341.2|7333.2|7328.7|7320.7|0
1698761100000|2023-10-31 14:05:00|7329.7|7321.7|7339|7331|7339|7331|7328.5|7320.5|0
1698761400000|2023-10-31 14:10:00|7339.5|7331.5|7345.5|7337.5|7348.2|7340.2|7339.5|7331.5|0
1698761700000|2023-10-31 14:15:00|7345.7|7337.7|7345.5|7337.5|7354.5|7346.5|7344.2|7336.2|0
1698762000000|2023-10-31 14:20:00|7345.7|7337.7|7340.7|7332.7|7349|7341|7339.5|7331.5|0
1698762300000|2023-10-31 14:25:00|7341|7333|7335.2|7327.2|7341.2|7333.2|7333.7|7325.7|0
1698762600000|2023-10-31 14:30:00|7335.5|7327.5|7331.7|7323.7|7339.7|7331.7|7331.7|7323.7|0
1698762900000|2023-10-31 14:35:00|7332|7324|7327.7|7319.7|7332|7324|7324.7|7316.7|0
1698763200000|2023-10-31 14:40:00|7327.5|7319.5|7332.5|7324.5|7334.5|7326.5|7324.2|7316.2|0
1698763500000|2023-10-31 14:45:00|7332|7324|7329|7321|7338|7330|7327.7|7319.7|0
1698763800000|2023-10-31 14:50:00|7329.5|7321.5|7333.7|7325.7|7335|7327|7327.7|7319.7|0
1698764100000|2023-10-31 14:55:00|7334|7326|7340.2|7332.2|7340.2|7332.2|7331|7323|0
1698764400000|2023-10-31 15:00:00|7340.7|7332.7|7338.7|7330.7|7343.5|7335.5|7337.5|7329.5|0
1698764700000|2023-10-31 15:05:00|7339|7331|7341|7333|7343.5|7335.5|7338.5|7330.5|0
1698765000000|2023-10-31 15:10:00|7340.5|7332.5|7344.2|7336.2|7346.2|7338.2|7339.5|7331.5|0
1698765300000|2023-10-31 15:15:00|7343.5|7335.5|7336|7328|7344.2|7336.2|7335.2|7327.2|0
1698765600000|2023-10-31 15:20:00|7336.2|7328.2|7333|7325|7338.7|7330.7|7331.7|7323.7|0
1698765900000|2023-10-31 15:25:00|7333.2|7325.2|7334.5|7326.5|7341.2|7333.2|7331.7|7323.7|0
1698766200000|2023-10-31 15:30:00|7335|7327|7336.5|7328.5|7337|7329|7331.5|7323.5|0
1698766500000|2023-10-31 15:35:00|7336.7|7328.7|7331.7|7323.7|7337.5|7329.5|7330.7|7322.7|0
1698766800000|2023-10-31 15:40:00|7331.5|7323.5|7328.2|7320.2|7332.5|7324.5|7326|7318|0
1698767100000|2023-10-31 15:45:00|7328.5|7320.5|7326|7318|7330.5|7322.5|7325.5|7317.5|0
1698767400000|2023-10-31 15:50:00|7326.2|7318.2|7321.2|7313.2|7326.2|7318.2|7320.5|7312.5|0
1698767700000|2023-10-31 15:55:00|7321.7|7313.7|7328|7320|7328|7320|7321.7|7313.7|0
1698768000000|2023-10-31 16:00:00|7328.5|7320.5|7326.2|7318.2|7329.7|7321.7|7324.2|7316.2|0
1698768300000|2023-10-31 16:05:00|7326|7318|7324.5|7316.5|7328|7320|7320.7|7312.7|0
1698768600000|2023-10-31 16:10:00|7324.2|7316.2|7315.7|7307.7|7324.7|7316.7|7315.5|7307.5|0
1698768900000|2023-10-31 16:15:00|7316.2|7308.2|7316|7308|7319.5|7311.5|7311.5|7303.5|0
1698769200000|2023-10-31 16:20:00|7316.2|7308.2|7318.5|7310.5|7319.5|7311.5|7315|7307|0
1698769500000|2023-10-31 16:25:00|7318|7310|7319|7311|7319|7311|7311.5|7303.5|0
1698769800000|2023-10-31 16:30:00|7318|7310|7324|7316|7328|7320|7316.5|7308.5|0
1698770100000|2023-10-31 16:35:00|7323.5|7315.5|7329|7321|7330|7322|7315.7|7307.7|0
1698770400000|2023-10-31 16:40:00|7328.5|7320.5|7336|7328|7337.7|7329.7|7327.7|7319.7|0
1698770700000|2023-10-31 16:45:00|7336.2|7328.2|7334|7326|7336.5|7328.5|7332.7|7324.7|0
1698771000000|2023-10-31 16:50:00|7333.7|7325.7|7330|7322|7334|7326|7330|7322|0
1698771300000|2023-10-31 16:55:00|7330.2|7322.2|7329.7|7321.7|7332.2|7324.2|7328.5|7320.5|0
1698771600000|2023-10-31 17:00:00|7330.2|7322.2|7329|7321|7333|7325|7328.5|7320.5|0
1698771900000|2023-10-31 17:05:00|7329.2|7321.2|7329.7|7321.7|7331.2|7323.2|7328|7320|0
1698772200000|2023-10-31 17:10:00|7329.5|7321.5|7324|7316|7329.5|7321.5|7322.7|7314.7|0
1698772500000|2023-10-31 17:15:00|7324.2|7316.2|7325.7|7317.7|7326.5|7318.5|7323.5|7315.5|0
1698772800000|2023-10-31 17:20:00|7325.5|7317.5|7323.2|7315.2|7326.5|7318.5|7322.5|7314.5|0
1698773100000|2023-10-31 17:25:00|7323|7315|7322|7314|7324.5|7316.5|7320|7312|0
1698773400000|2023-10-31 17:30:00|7322.2|7314.2|7325|7317|7325.5|7317.5|7322|7314|0
1698773700000|2023-10-31 17:35:00|7325.2|7317.2|7323.7|7315.7|7325.5|7317.5|7322|7314|0
1698774000000|2023-10-31 17:40:00|7323.5|7315.5|7324.5|7316.5|7326|7318|7322.5|7314.5|0
1698774300000|2023-10-31 17:45:00|7324.2|7316.2|7326.2|7318.2|7327|7319|7322.5|7314.5|0
1698774600000|2023-10-31 17:50:00|7326.5|7318.5|7329|7321|7329.5|7321.5|7325|7317|0
1698774900000|2023-10-31 17:55:00|7328.5|7320.5|7328|7320|7328.7|7320.7|7327|7319|0
1698775200000|2023-10-31 18:00:00|7328.2|7320.2|7327.2|7319.2|7329.7|7321.7|7326.5|7318.5|0
1698775500000|2023-10-31 18:05:00|7327|7319|7329|7321|7330|7322|7326.7|7318.7|0
1698775800000|2023-10-31 18:10:00|7329.2|7321.2|7327.5|7319.5|7330|7322|7327.2|7319.2|0
1698776100000|2023-10-31 18:15:00|7327.7|7319.7|7322.2|7314.2|7328|7320|7322|7314|0
1698776400000|2023-10-31 18:20:00|7322.5|7314.5|7320.5|7312.5|7324.2|7316.2|7319.5|7311.5|0
1698776700000|2023-10-31 18:25:00|7320.2|7312.2|7319.5|7311.5|7321|7313|7317.5|7309.5|0
1698777000000|2023-10-31 18:30:00|7320|7312|7322.5|7314.5|7324|7316|7319.7|7311.7|0
1698777300000|2023-10-31 18:35:00|7322.7|7314.7|7320.7|7312.7|7323|7315|7320.2|7312.2|0
1698777600000|2023-10-31 18:40:00|7320.5|7312.5|7325.5|7317.5|7325.5|7317.5|7320.5|7312.5|0
1698777900000|2023-10-31 18:45:00|7325.2|7317.2|7327.2|7319.2|7328|7320|7324|7316|0
1698778200000|2023-10-31 18:50:00|7327|7319|7329.5|7321.5|7329.5|7321.5|7327|7319|0
1698778500000|2023-10-31 18:55:00|7330|7322|7332.5|7324.5|7333|7325|7329.5|7321.5|0
1698778800000|2023-10-31 19:00:00|7333|7325|7334|7326|7335.5|7327.5|7332.5|7324.5|0
1698779100000|2023-10-31 19:05:00|7333.5|7325.5|7333.2|7325.2|7333.5|7325.5|7330.5|7322.5|0
1698779400000|2023-10-31 19:10:00|7333|7325|7332|7324|7334.7|7326.7|7332|7324|0
1698779700000|2023-10-31 19:15:00|7331.7|7323.7|7334.2|7326.2|7334.7|7326.7|7331.7|7323.7|0
1698780000000|2023-10-31 19:20:00|7334.5|7326.5|7330.5|7322.5|7334.5|7326.5|7328.5|7320.5|0
1698780300000|2023-10-31 19:25:00|7330.7|7322.7|7332|7324|7332.5|7324.5|7329.5|7321.5|0
1698780600000|2023-10-31 19:30:00|7332.2|7324.2|7327.5|7319.5|7332.2|7324.2|7327.5|7319.5|0
1698780900000|2023-10-31 19:35:00|7327.2|7319.2|7325.7|7317.7|7328|7320|7325.5|7317.5|0
1698781200000|2023-10-31 19:40:00|7326|7318|7328.5|7320.5|7328.5|7320.5|7325.5|7317.5|0
1698781500000|2023-10-31 19:45:00|7328|7320|7328|7320|7328.5|7320.5|7325.7|7317.7|0
1698781800000|2023-10-31 19:50:00|7328.2|7320.2|7331|7323|7331|7323|7328.2|7320.2|0
1698782100000|2023-10-31 19:55:00|7330.2|7322.2|7331.7|7323.7|7335.7|7327.7|7329.2|7321.2|0
1698782400000|2023-10-31 20:00:00|7332|7324|7330.2|7322.2|7332.2|7324.2|7330|7322|0
1698782700000|2023-10-31 20:05:00|7330.5|7322.5|7330.7|7322.7|7331|7323|7329.7|7321.7|0
1698783000000|2023-10-31 20:10:00|7331|7323|7330.2|7322.2|7331|7323|7329.5|7321.5|0
1698783300000|2023-10-31 20:15:00|7330|7322|7329|7321|7330.5|7322.5|7329|7321|0
1698783600000|2023-10-31 20:20:00|7328.5|7320.5|7328|7320|7328.7|7320.7|7328|7320|0
1698783900000|2023-10-31 20:25:00|7327.7|7319.7|7327.7|7319.7|7328|7320|7327.7|7319.7|0
1698784200000|2023-10-31 20:30:00|7328|7320|7327.5|7319.5|7328|7320|7327|7319|0
1698784500000|2023-10-31 20:35:00|7327.7|7319.7|7327.5|7319.5|7328|7320|7327.5|7319.5|0
1698784800000|2023-10-31 20:40:00|7328|7320|7328.5|7320.5|7328.5|7320.5|7328|7320|0
1698785100000|2023-10-31 20:45:00|7329|7321|7329|7321|7330|7322|7328.7|7320.7|0
1698785400000|2023-10-31 20:50:00|7329.2|7321.2|7330.5|7322.5|7331|7323|7329.2|7321.2|0
1698785700000|2023-10-31 20:55:00|7330.2|7322.2|7330.9|7322.9|7331.5|7323.5|7330.2|7322.2|0
1698786000000|2023-10-31 21:00:00|7330.8|7322.8|7330.5|7322.5|7330.8|7322.8|7330.3|7322.3|0
1698786300000|2023-10-31 21:05:00|7330.6|7322.6|7331|7323|7331.1|7323.1|7329.7|7321.7|0
1698786600000|2023-10-31 21:10:00|7331.1|7323.1|7331.7|7323.7|7332.4|7324.4|7331|7323|0
1698786900000|2023-10-31 21:15:00|7331.6|7323.6|7332.4|7324.4|7332.9|7324.9|7331.6|7323.6|0
1698787200000|2023-10-31 21:20:00|7332.3|7324.3|7331.5|7323.5|7332.4|7324.4|7331.1|7323.1|0
1698787500000|2023-10-31 21:25:00|7331.4|7323.4|7331.6|7323.6|7332.3|7324.3|7331.4|7323.4|0
1698787800000|2023-10-31 21:30:00|7331.5|7323.5|7331.8|7323.8|7331.8|7323.8|7331.1|7323.1|0
1698788100000|2023-10-31 21:35:00|7331.6|7323.6|7331.9|7323.9|7331.9|7323.9|7331.3|7323.3|0
1698788400000|2023-10-31 21:40:00|7331.8|7323.8|7331.1|7323.1|7331.8|7323.8|7330.4|7322.4|0
1698788700000|2023-10-31 21:45:00|7331|7323|7331.8|7323.8|7332.2|7324.2|7330.8|7322.8|0
1698789000000|2023-10-31 21:50:00|7331.7|7323.7|7331.7|7323.7|7331.7|7323.7|7331.7|7323.7|0
1698789300000|2023-10-31 21:55:00|7331.8|7323.8|7332.3|7324.3|7332.8|7324.8|7331.8|7323.8|0
1698789600000|2023-10-31 22:00:00|7333.8|7325.8|7330.6|7322.6|7335.1|7327.1|7330.6|7322.6|0
1698789900000|2023-10-31 22:05:00|7330.5|7322.5|7330.1|7322.1|7330.5|7322.5|7329.1|7321.1|0
1698790200000|2023-10-31 22:10:00|7330|7322|7330.4|7322.4|7330.4|7322.4|7329.4|7321.4|0
1698790500000|2023-10-31 22:15:00|7330.5|7322.5|7330.7|7322.7|7331|7323|7329.9|7321.9|0
1698790800000|2023-10-31 22:20:00|7330.6|7322.6|7329.7|7321.7|7330.7|7322.7|7329.2|7321.2|0
1698791100000|2023-10-31 22:25:00|7329.5|7321.5|7330.1|7322.1|7330.6|7322.6|7329.1|7321.1|0
1698791400000|2023-10-31 22:30:00|7330.4|7322.4|7330|7322|7331.3|7323.3|7329.9|7321.9|0
1698791700000|2023-10-31 22:35:00|7330.1|7322.1|7330.7|7322.7|7331.1|7323.1|7330.1|7322.1|0
1698792000000|2023-10-31 22:40:00|7330.8|7322.8|7332|7324|7332.3|7324.3|7330.8|7322.8|0
1698792300000|2023-10-31 22:45:00|7332.1|7324.1|7331.7|7323.7|7332.3|7324.3|7331.4|7323.4|0
1698792600000|2023-10-31 22:50:00|7331.8|7323.8|7332.3|7324.3|7332.7|7324.7|7331.8|7323.8|0
1698792900000|2023-10-31 22:55:00|7332.4|7324.4|7332.6|7324.6|7332.9|7324.9|7332.3|7324.3|0
1698793200000|2023-10-31 23:00:00|7332.8|7324.8|7328.9|7320.9|7333.2|7325.2|7328|7320|0
1698793500000|2023-10-31 23:05:00|7329.2|7321.2|7329.2|7321.2|7329.4|7321.4|7328.2|7320.2|0
1698793800000|2023-10-31 23:10:00|7329.1|7321.1|7328.2|7320.2|7329.2|7321.2|7328.2|7320.2|0
1698794100000|2023-10-31 23:15:00|7329.8|7321.8|7331|7323|7331|7323|7329.5|7321.5|0
1698794400000|2023-10-31 23:20:00|7330.9|7322.9|7330.4|7322.4|7330.9|7322.9|7330.3|7322.3|0
1698794700000|2023-10-31 23:25:00|7330.3|7322.3|7330.4|7322.4|7330.4|7322.4|7329.8|7321.8|0
1698795000000|2023-10-31 23:30:00|7330.3|7322.3|7329.8|7321.8|7330.4|7322.4|7329.8|7321.8|0
1698795300000|2023-10-31 23:35:00|7329.9|7321.9|7329.8|7321.8|7330.2|7322.2|7328.9|7320.9|0
1698795600000|2023-10-31 23:40:00|7329.9|7321.9|7330.8|7322.8|7330.8|7322.8|7329.6|7321.6|0
1698795900000|2023-10-31 23:45:00|7330.7|7322.7|7329.8|7321.8|7330.7|7322.7|7327.6|7319.6|0
1698796200000|2023-10-31 23:50:00|7329.7|7321.7|7330.4|7322.4|7330.4|7322.4|7329.6|7321.6|0
1698796500000|2023-10-31 23:55:00|7330.5|7322.5|7330.4|7322.4|7330.8|7322.8|7330.2|7322.2|0
1698796800000|2023-11-01 00:00:00|7330.3|7322.3|7331.7|7323.7|7332.3|7324.3|7330.2|7322.2|0
1698797100000|2023-11-01 00:05:00|7331.6|7323.6|7330.3|7322.3|7331.9|7323.9|7330.2|7322.2|0
1698797400000|2023-11-01 00:10:00|7330.4|7322.4|7331.7|7323.7|7331.7|7323.7|7329.8|7321.8|0
1698797700000|2023-11-01 00:15:00|7331.8|7323.8|7330.9|7322.9|7332.3|7324.3|7329.7|7321.7|0
1698798000000|2023-11-01 00:20:00|7330.8|7322.8|7331.3|7323.3|7332.6|7324.6|7330.7|7322.7|0
1698798300000|2023-11-01 00:25:00|7331.2|7323.2|7329.1|7321.1|7331.3|7323.3|7329|7321|0
1698798600000|2023-11-01 00:30:00|7329.2|7321.2|7327.6|7319.6|7329.3|7321.3|7327.6|7319.6|0
1698798900000|2023-11-01 00:35:00|7328|7320|7327.7|7319.7|7328.5|7320.5|7326.5|7318.5|0
1698799200000|2023-11-01 00:40:00|7328.1|7320.1|7326.5|7318.5|7328.6|7320.6|7326.3|7318.3|0
1698799500000|2023-11-01 00:45:00|7327.4|7319.4|7328|7320|7329.2|7321.2|7327.4|7319.4|0
1698799800000|2023-11-01 00:50:00|7328.1|7320.1|7326.7|7318.7|7328.1|7320.1|7325.6|7317.6|0
1698800100000|2023-11-01 00:55:00|7326.8|7318.8|7328.9|7320.9|7329|7321|7325.6|7317.6|0
1698800400000|2023-11-01 01:00:00|7328.8|7320.8|7327.8|7319.8|7328.9|7320.9|7325.8|7317.8|0
1698800700000|2023-11-01 01:05:00|7327.5|7319.5|7331.8|7323.8|7331.8|7323.8|7327.3|7319.3|0
1698801000000|2023-11-01 01:10:00|7331.5|7323.5|7332.8|7324.8|7333.3|7325.3|7331.3|7323.3|0
1698801300000|2023-11-01 01:15:00|7333|7325|7332.3|7324.3|7333|7325|7329.5|7321.5|0
1698801600000|2023-11-01 01:20:00|7332.8|7324.8|7332|7324|7333|7325|7329|7321|0
1698801900000|2023-11-01 01:25:00|7332.3|7324.3|7330|7322|7332.5|7324.5|7329.5|7321.5|0
1698802200000|2023-11-01 01:30:00|7329.8|7321.8|7332|7324|7333|7325|7328.5|7320.5|0
1698802500000|2023-11-01 01:35:00|7332.5|7324.5|7334.8|7326.8|7334.8|7326.8|7331.5|7323.5|0
1698802800000|2023-11-01 01:40:00|7334.5|7326.5|7335.5|7327.5|7336.5|7328.5|7333.5|7325.5|0
1698803100000|2023-11-01 01:45:00|7334.3|7326.3|7332.5|7324.5|7335|7327|7331.5|7323.5|0
1698803400000|2023-11-01 01:50:00|7332|7324|7328.3|7320.3|7332.3|7324.3|7328|7320|0
1698803700000|2023-11-01 01:55:00|7328.5|7320.5|7329|7321|7329.3|7321.3|7326|7318|0
1698804000000|2023-11-01 02:00:00|7328.5|7320.5|7328.5|7320.5|7329.5|7321.5|7326.8|7318.8|0
1698804300000|2023-11-01 02:05:00|7328|7320|7325.3|7317.3|7328|7320|7325|7317|0
1698804600000|2023-11-01 02:10:00|7325|7317|7327.3|7319.3|7328|7320|7324.3|7316.3|0
1698804900000|2023-11-01 02:15:00|7327.5|7319.5|7328.5|7320.5|7329.3|7321.3|7326.5|7318.5|0
1698805200000|2023-11-01 02:20:00|7328.3|7320.3|7329|7321|7330|7322|7327|7319|0
1698805500000|2023-11-01 02:25:00|7329.5|7321.5|7331|7323|7331.3|7323.3|7329.5|7321.5|0
1698805800000|2023-11-01 02:30:00|7331.3|7323.3|7334|7326|7334.5|7326.5|7331.3|7323.3|0
1698806100000|2023-11-01 02:35:00|7334.5|7326.5|7334.5|7326.5|7334.5|7326.5|7333.8|7325.8|0
1698806400000|2023-11-01 02:40:00|7334.3|7326.3|7334.5|7326.5|7334.5|7326.5|7333.3|7325.3|0
1698806700000|2023-11-01 02:45:00|7334.3|7326.3|7334.5|7326.5|7336|7328|7334.3|7326.3|0
1698807000000|2023-11-01 02:50:00|7334.8|7326.8|7334|7326|7335|7327|7333.3|7325.3|0
1698807300000|2023-11-01 02:55:00|7334.5|7326.5|7336.5|7328.5|7336.8|7328.8|7334.5|7326.5|0
1698807600000|2023-11-01 03:00:00|7336.3|7328.3|7337|7329|7337.3|7329.3|7336|7328|0
1698807900000|2023-11-01 03:05:00|7337.3|7329.3|7337.3|7329.3|7337.5|7329.5|7336.3|7328.3|0
1698808200000|2023-11-01 03:10:00|7337.5|7329.5|7335|7327|7337.5|7329.5|7335|7327|0
1698808500000|2023-11-01 03:15:00|7335.5|7327.5|7337.5|7329.5|7337.5|7329.5|7335|7327|0
1698808800000|2023-11-01 03:20:00|7337.3|7329.3|7339|7331|7339|7331|7337|7329|0
1698809100000|2023-11-01 03:25:00|7338.8|7330.8|7338.8|7330.8|7339|7331|7337.3|7329.3|0
1698809400000|2023-11-01 03:30:00|7338.3|7330.3|7338.5|7330.5|7339.3|7331.3|7337.8|7329.8|0
1698809700000|2023-11-01 03:35:00|7338.8|7330.8|7337.5|7329.5|7339|7331|7337|7329|0
1698810000000|2023-11-01 03:40:00|7337.8|7329.8|7336.8|7328.8|7338|7330|7336.5|7328.5|0
1698810300000|2023-11-01 03:45:00|7336.5|7328.5|7335|7327|7336.8|7328.8|7335|7327|0
1698810600000|2023-11-01 03:50:00|7335.3|7327.3|7336|7328|7336|7328|7335.3|7327.3|0
1698810900000|2023-11-01 03:55:00|7336.5|7328.5|7335|7327|7337|7329|7335|7327|0
1698811200000|2023-11-01 04:00:00|7334.5|7326.5|7335.5|7327.5|7336.3|7328.3|7334|7326|0
1698811500000|2023-11-01 04:05:00|7335.8|7327.8|7335.5|7327.5|7336|7328|7335.5|7327.5|0
1698811800000|2023-11-01 04:10:00|7335|7327|7334.5|7326.5|7335|7327|7332.5|7324.5|0
1698812100000|2023-11-01 04:15:00|7334.3|7326.3|7334|7326|7334.5|7326.5|7333.5|7325.5|0
1698812400000|2023-11-01 04:20:00|7334.3|7326.3|7333.5|7325.5|7334.5|7326.5|7333|7325|0
1698812700000|2023-11-01 04:25:00|7333.8|7325.8|7332|7324|7334|7326|7332|7324|0
1698813000000|2023-11-01 04:30:00|7332.3|7324.3|7333.5|7325.5|7333.5|7325.5|7331.5|7323.5|0
1698813300000|2023-11-01 04:35:00|7333.3|7325.3|7336|7328|7336|7328|7333.3|7325.3|0
1698813600000|2023-11-01 04:40:00|7335.8|7327.8|7335.5|7327.5|7336|7328|7335.3|7327.3|0
1698813900000|2023-11-01 04:45:00|7335.8|7327.8|7336.5|7328.5|7336.5|7328.5|7335.8|7327.8|0
1698814200000|2023-11-01 04:50:00|7336.3|7328.3|7336.5|7328.5|7336.5|7328.5|7334.5|7326.5|0
1698814500000|2023-11-01 04:55:00|7337|7329|7336.5|7328.5|7338|7330|7336.5|7328.5|0
1698814800000|2023-11-01 05:00:00|7336.8|7328.8|7336.5|7328.5|7337|7329|7334.5|7326.5|0
1698815100000|2023-11-01 05:05:00|7336.3|7328.3|7337.8|7329.8|7338|7330|7335.3|7327.3|0
1698815400000|2023-11-01 05:10:00|7338|7330|7337|7329|7338|7330|7336.5|7328.5|0
1698815700000|2023-11-01 05:15:00|7336.5|7328.5|7337|7329|7337.3|7329.3|7336|7328|0
1698816000000|2023-11-01 05:20:00|7337.3|7329.3|7339|7331|7340.5|7332.5|7337.3|7329.3|0
1698816300000|2023-11-01 05:25:00|7338.8|7330.8|7338.3|7330.3|7339|7331|7338|7330|0
1698816600000|2023-11-01 05:30:00|7338|7330|7335.5|7327.5|7338|7330|7335|7327|0
1698816900000|2023-11-01 05:35:00|7335.3|7327.3|7334.5|7326.5|7336.5|7328.5|7334.5|7326.5|0
1698817200000|2023-11-01 05:40:00|7334|7326|7334.5|7326.5|7335.5|7327.5|7332.5|7324.5|0
1698817500000|2023-11-01 05:45:00|7334.3|7326.3|7332.5|7324.5|7334.3|7326.3|7332|7324|0
1698817800000|2023-11-01 05:50:00|7332|7324|7333.5|7325.5|7334|7326|7332|7324|0
1698818100000|2023-11-01 05:55:00|7333.3|7325.3|7332.8|7324.8|7334|7326|7332.8|7324.8|0
1698818400000|2023-11-01 06:00:00|7332.5|7324.5|7335.5|7327.5|7336|7328|7331.5|7323.5|0
1698818700000|2023-11-01 06:05:00|7335.3|7327.3|7339.5|7331.5|7339.8|7331.8|7335.3|7327.3|0
1698819000000|2023-11-01 06:10:00|7339.8|7331.8|7346.5|7338.5|7346.5|7338.5|7339.8|7331.8|0
1698819300000|2023-11-01 06:15:00|7346|7338|7347.5|7339.5|7348.3|7340.3|7344.5|7336.5|0
1698819600000|2023-11-01 06:20:00|7347.8|7339.8|7346|7338|7347.8|7339.8|7345|7337|0
1698819900000|2023-11-01 06:25:00|7345.8|7337.8|7345.5|7337.5|7346.8|7338.8|7344.8|7336.8|0
1698820200000|2023-11-01 06:30:00|7345|7337|7342|7334|7345|7337|7342|7334|0
1698820500000|2023-11-01 06:35:00|7342.3|7334.3|7343.5|7335.5|7344|7336|7341.3|7333.3|0
1698820800000|2023-11-01 06:40:00|7343|7335|7344|7336|7344.5|7336.5|7342.5|7334.5|0
1698821100000|2023-11-01 06:45:00|7344.3|7336.3|7347.3|7339.3|7347.3|7339.3|7343.5|7335.5|0
1698821400000|2023-11-01 06:50:00|7347|7339|7350.5|7342.5|7351|7343|7347|7339|0
1698821700000|2023-11-01 06:55:00|7350.8|7342.8|7352|7344|7352.3|7344.3|7350.5|7342.5|0
1698822000000|2023-11-01 07:00:00|7351.5|7343.5|7354.5|7346.5|7355.3|7347.3|7351|7343|0
1698822300000|2023-11-01 07:05:00|7354.3|7346.3|7356.5|7348.5|7356.8|7348.8|7353.3|7345.3|0
1698822600000|2023-11-01 07:10:00|7356.8|7348.8|7357|7349|7358.3|7350.3|7353.5|7345.5|0
1698822900000|2023-11-01 07:15:00|7356.8|7348.8|7362.5|7354.5|7363|7355|7356.8|7348.8|0
1698823200000|2023-11-01 07:20:00|7362|7354|7359.5|7351.5|7363.3|7355.3|7358.3|7350.3|0
1698823500000|2023-11-01 07:25:00|7359.8|7351.8|7356.5|7348.5|7359.8|7351.8|7355.5|7347.5|0
1698823800000|2023-11-01 07:30:00|7356.3|7348.3|7357.8|7349.8|7357.8|7349.8|7353|7345|0
1698824100000|2023-11-01 07:35:00|7356.8|7348.8|7355.5|7347.5|7357.8|7349.8|7355.3|7347.3|0
1698824400000|2023-11-01 07:40:00|7355|7347|7349|7341|7355.5|7347.5|7349|7341|0
1698824700000|2023-11-01 07:45:00|7349.3|7341.3|7347.8|7339.8|7350.5|7342.5|7346.8|7338.8|0
1698825000000|2023-11-01 07:50:00|7347.5|7339.5|7347.5|7339.5|7351.3|7343.3|7346.8|7338.8|0
1698825300000|2023-11-01 07:55:00|7347.3|7339.3|7344.5|7336.5|7350|7342|7344.5|7336.5|0
1698825600000|2023-11-01 08:00:00|7345.5|7337.5|7346|7338|7355.5|7347.5|7344|7336|0
1698825900000|2023-11-01 08:05:00|7345.8|7337.8|7342.3|7334.3|7346.8|7338.8|7337.5|7329.5|0
1698826200000|2023-11-01 08:10:00|7342|7334|7355|7347|7355.3|7347.3|7340|7332|0
1698826500000|2023-11-01 08:15:00|7355.3|7347.3|7335.8|7327.8|7355.3|7347.3|7335.3|7327.3|0
1698826800000|2023-11-01 08:20:00|7336.5|7328.5|7334.3|7326.3|7340.3|7332.3|7333.3|7325.3|0
1698827100000|2023-11-01 08:25:00|7334|7326|7324.5|7316.5|7336.8|7328.8|7324.5|7316.5|0
1698827400000|2023-11-01 08:30:00|7325|7317|7332.3|7324.3|7334.8|7326.8|7323.8|7315.8|0
1698827700000|2023-11-01 08:35:00|7332.5|7324.5|7341|7333|7343.8|7335.8|7332|7324|0
1698828000000|2023-11-01 08:40:00|7341.3|7333.3|7334.6|7326.6|7343.3|7335.3|7333.3|7325.3|0
1698828300000|2023-11-01 08:45:00|7334.3|7326.3|7330.6|7322.6|7335.1|7327.1|7324.1|7316.1|0
1698828600000|2023-11-01 08:50:00|7330.8|7322.8|7330.1|7322.1|7333.1|7325.1|7327.8|7319.8|0
1698828900000|2023-11-01 08:55:00|7330.3|7322.3|7328.8|7320.8|7330.6|7322.6|7326.1|7318.1|0
1698829200000|2023-11-01 09:00:00|7328.6|7320.6|7332.3|7324.3|7332.3|7324.3|7324.8|7316.8|0
1698829500000|2023-11-01 09:05:00|7332.8|7324.8|7337.8|7329.8|7341.8|7333.8|7332.6|7324.6|0
1698829800000|2023-11-01 09:10:00|7337.6|7329.6|7339.1|7331.1|7339.1|7331.1|7335.3|7327.3|0
1698830100000|2023-11-01 09:15:00|7338.3|7330.3|7334.3|7326.3|7338.8|7330.8|7332.1|7324.1|0
1698830400000|2023-11-01 09:20:00|7334.1|7326.1|7329.6|7321.6|7334.6|7326.6|7328.1|7320.1|0
1698830700000|2023-11-01 09:25:00|7329.3|7321.3|7335.3|7327.3|7335.3|7327.3|7328.3|7320.3|0
1698831000000|2023-11-01 09:30:00|7335.1|7327.1|7335.6|7327.6|7343.6|7335.6|7334.6|7326.6|0
1698831300000|2023-11-01 09:35:00|7335.3|7327.3|7338.3|7330.3|7340.6|7332.6|7335.1|7327.1|0
1698831600000|2023-11-01 09:40:00|7338.1|7330.1|7335.6|7327.6|7339.8|7331.8|7334.6|7326.6|0
1698831900000|2023-11-01 09:45:00|7335.3|7327.3|7330.6|7322.6|7336.3|7328.3|7330.3|7322.3|0
1698832200000|2023-11-01 09:50:00|7330.1|7322.1|7326.6|7318.6|7330.3|7322.3|7323.8|7315.8|0
1698832500000|2023-11-01 09:55:00|7326.8|7318.8|7325.8|7317.8|7327.8|7319.8|7324.3|7316.3|0
1698832800000|2023-11-01 10:00:00|7326.3|7318.3|7325.1|7317.1|7329.8|7321.8|7324.1|7316.1|0
1698833100000|2023-11-01 10:05:00|7325.3|7317.3|7319.8|7311.8|7326.3|7318.3|7319.6|7311.6|0
1698833400000|2023-11-01 10:10:00|7320.1|7312.1|7318.1|7310.1|7320.8|7312.8|7315.8|7307.8|0
1698833700000|2023-11-01 10:15:00|7317.8|7309.8|7317.6|7309.6|7319.8|7311.8|7315.8|7307.8|0
1698834000000|2023-11-01 10:20:00|7317.3|7309.3|7311.1|7303.1|7317.3|7309.3|7310.8|7302.8|0
1698834300000|2023-11-01 10:25:00|7310.8|7302.8|7314.1|7306.1|7314.3|7306.3|7310.1|7302.1|0
1698834600000|2023-11-01 10:30:00|7313.6|7305.6|7317.6|7309.6|7317.6|7309.6|7310.1|7302.1|0
1698834900000|2023-11-01 10:35:00|7318.1|7310.1|7316.6|7308.6|7318.6|7310.6|7314.6|7306.6|0
1698835200000|2023-11-01 10:40:00|7316.3|7308.3|7318.3|7310.3|7320.1|7312.1|7315.8|7307.8|0
1698835500000|2023-11-01 10:45:00|7318.1|7310.1|7315.1|7307.1|7320.1|7312.1|7314.6|7306.6|0
1698835800000|2023-11-01 10:50:00|7314.8|7306.8|7317.8|7309.8|7319.1|7311.1|7314.6|7306.6|0
1698836100000|2023-11-01 10:55:00|7317.6|7309.6|7319.6|7311.6|7321.6|7313.6|7317.6|7309.6|0
1698836400000|2023-11-01 11:00:00|7321.1|7313.1|7322.6|7314.6|7325.3|7317.3|7319.8|7311.8|0
1698836700000|2023-11-01 11:05:00|7322.8|7314.8|7314.8|7306.8|7323.6|7315.6|7314.6|7306.6|0
1698837000000|2023-11-01 11:10:00|7315.1|7307.1|7320.3|7312.3|7320.3|7312.3|7314.1|7306.1|0
1698837300000|2023-11-01 11:15:00|7320.1|7312.1|7323.1|7315.1|7323.3|7315.3|7319.8|7311.8|0
1698837600000|2023-11-01 11:20:00|7322.8|7314.8|7317.8|7309.8|7322.8|7314.8|7317.1|7309.1|0
1698837900000|2023-11-01 11:25:00|7317.6|7309.6|7313.6|7305.6|7318.3|7310.3|7313.6|7305.6|0
1698838200000|2023-11-01 11:30:00|7313.3|7305.3|7318.6|7310.6|7318.6|7310.6|7312.8|7304.8|0
1698838500000|2023-11-01 11:35:00|7319.1|7311.1|7318.3|7310.3|7320.1|7312.1|7317.6|7309.6|0
1698838800000|2023-11-01 11:40:00|7318.1|7310.1|7312.1|7304.1|7318.1|7310.1|7311.1|7303.1|0
1698839100000|2023-11-01 11:45:00|7311.6|7303.6|7310.1|7302.1|7312.8|7304.8|7310.1|7302.1|0
1698839400000|2023-11-01 11:50:00|7309.6|7301.6|7314.6|7306.6|7315.1|7307.1|7309.6|7301.6|0
1698839700000|2023-11-01 11:55:00|7315.1|7307.1|7318.3|7310.3|7319.6|7311.6|7313.6|7305.6|0
1698840000000|2023-11-01 12:00:00|7318.6|7310.6|7326.6|7318.6|7326.6|7318.6|7317.6|7309.6|0
1698840300000|2023-11-01 12:05:00|7326.3|7318.3|7328.6|7320.6|7328.6|7320.6|7322.6|7314.6|0
1698840600000|2023-11-01 12:10:00|7328.3|7320.3|7330.8|7322.8|7336.1|7328.1|7328.1|7320.1|0
1698840900000|2023-11-01 12:15:00|7330.6|7322.6|7334.1|7326.1|7337.1|7329.1|7329.1|7321.1|0
1698841200000|2023-11-01 12:20:00|7333.6|7325.6|7332.1|7324.1|7333.8|7325.8|7328.6|7320.6|0
1698841500000|2023-11-01 12:25:00|7332.6|7324.6|7335.6|7327.6|7338.1|7330.1|7331.6|7323.6|0
1698841800000|2023-11-01 12:30:00|7337.1|7329.1|7347.3|7339.3|7347.6|7339.6|7337.1|7329.1|0
1698842100000|2023-11-01 12:35:00|7347.6|7339.6|7348.6|7340.6|7349.8|7341.8|7344.6|7336.6|0
1698842400000|2023-11-01 12:40:00|7348.8|7340.8|7349.3|7341.3|7349.6|7341.6|7343.3|7335.3|0
1698842700000|2023-11-01 12:45:00|7349.1|7341.1|7350.4|7342.4|7351.6|7343.6|7346.4|7338.4|0
1698843000000|2023-11-01 12:50:00|7350.1|7342.1|7350.9|7342.9|7354.9|7346.9|7347.9|7339.9|0
1698843300000|2023-11-01 12:55:00|7351.1|7343.1|7351.9|7343.9|7352.4|7344.4|7347.6|7339.6|0
1698843600000|2023-11-01 13:00:00|7351.4|7343.4|7351.9|7343.9|7352.9|7344.9|7346.4|7338.4|0
1698843900000|2023-11-01 13:05:00|7351.6|7343.6|7362.1|7354.1|7362.6|7354.6|7351.4|7343.4|0
1698844200000|2023-11-01 13:10:00|7362.4|7354.4|7364.9|7356.9|7366.6|7358.6|7360.4|7352.4|0
1698844500000|2023-11-01 13:15:00|7364.4|7356.4|7372.4|7364.4|7372.9|7364.9|7363.4|7355.4|0
1698844800000|2023-11-01 13:20:00|7372.9|7364.9|7375.1|7367.1|7375.4|7367.4|7368.9|7360.9|0
1698845100000|2023-11-01 13:25:00|7374.9|7366.9|7377.4|7369.4|7377.6|7369.6|7373.1|7365.1|0
1698845400000|2023-11-01 13:30:00|7376.9|7368.9|7374.4|7366.4|7382.4|7374.4|7371.4|7363.4|0
1698845700000|2023-11-01 13:35:00|7375.4|7367.4|7379.1|7371.1|7383.1|7375.1|7373.9|7365.9|0
1698846000000|2023-11-01 13:40:00|7379.4|7371.4|7377.6|7369.6|7380.9|7372.9|7376.4|7368.4|0
1698846300000|2023-11-01 13:45:00|7377.4|7369.4|7388.1|7380.1|7388.9|7380.9|7376.9|7368.9|0
1698846600000|2023-11-01 13:50:00|7388.4|7380.4|7379.1|7371.1|7389.6|7381.6|7374.9|7366.9|0
1698846900000|2023-11-01 13:55:00|7379.4|7371.4|7375.9|7367.9|7382.9|7374.9|7375.9|7367.9|0
1698847200000|2023-11-01 14:00:00|7377.9|7369.9|7372.9|7364.9|7384.6|7376.6|7372.4|7364.4|0
1698847500000|2023-11-01 14:05:00|7373.1|7365.1|7370.9|7362.9|7374.4|7366.4|7365.1|7357.1|0
1698847800000|2023-11-01 14:10:00|7371.1|7363.1|7374.4|7366.4|7376.4|7368.4|7367.4|7359.4|0
1698848100000|2023-11-01 14:15:00|7374.9|7366.9|7373.9|7365.9|7376.1|7368.1|7370.9|7362.9|0
1698848400000|2023-11-01 14:20:00|7374.4|7366.4|7377.9|7369.9|7378.9|7370.9|7372.1|7364.1|0
1698848700000|2023-11-01 14:25:00|7378.1|7370.1|7370.1|7362.1|7378.1|7370.1|7369.4|7361.4|0
1698849000000|2023-11-01 14:30:00|7370.4|7362.4|7371.4|7363.4|7375.4|7367.4|7368.1|7360.1|0
1698849300000|2023-11-01 14:35:00|7371.6|7363.6|7371.1|7363.1|7375.9|7367.9|7369.4|7361.4|0
1698849600000|2023-11-01 14:40:00|7371.6|7363.6|7375.6|7367.6|7378.9|7370.9|7371.1|7363.1|0
1698849900000|2023-11-01 14:45:00|7376.4|7368.4|7368.6|7360.6|7378.4|7370.4|7367.4|7359.4|0
1698850200000|2023-11-01 14:50:00|7368.9|7360.9|7371.9|7363.9|7373.9|7365.9|7367.4|7359.4|0
1698850500000|2023-11-01 14:55:00|7372.1|7364.1|7367.4|7359.4|7372.6|7364.6|7365.9|7357.9|0
1698850800000|2023-11-01 15:00:00|7366.9|7358.9|7362.4|7354.4|7367.9|7359.9|7362.4|7354.4|0
1698851100000|2023-11-01 15:05:00|7361.9|7353.9|7358.1|7350.1|7364.4|7356.4|7357.9|7349.9|0
1698851400000|2023-11-01 15:10:00|7358.5|7350.5|7348.5|7340.5|7358.5|7350.5|7344.7|7336.7|0
1698851700000|2023-11-01 15:15:00|7348|7340|7345.5|7337.5|7348|7340|7342|7334|0
1698852000000|2023-11-01 15:20:00|7346|7338|7345|7337|7346|7338|7341.7|7333.7|0
1698852300000|2023-11-01 15:25:00|7345.2|7337.2|7343.5|7335.5|7349.5|7341.5|7343|7335|0
1698852600000|2023-11-01 15:30:00|7343.2|7335.2|7351.5|7343.5|7352|7344|7340.5|7332.5|0
1698852900000|2023-11-01 15:35:00|7351|7343|7350|7342|7354.5|7346.5|7348|7340|0
1698853200000|2023-11-01 15:40:00|7349.7|7341.7|7357|7349|7357|7349|7348.5|7340.5|0
1698853500000|2023-11-01 15:45:00|7356.5|7348.5|7362.2|7354.2|7363|7355|7355.5|7347.5|0
1698853800000|2023-11-01 15:50:00|7362|7354|7364.5|7356.5|7366.2|7358.2|7361|7353|0
1698854100000|2023-11-01 15:55:00|7364.7|7356.7|7367.2|7359.2|7369.2|7361.2|7362.5|7354.5|0
1698854400000|2023-11-01 16:00:00|7366.2|7358.2|7362.2|7354.2|7367|7359|7360.5|7352.5|0
1698854700000|2023-11-01 16:05:00|7362|7354|7356.7|7348.7|7363|7355|7355.2|7347.2|0
1698855000000|2023-11-01 16:10:00|7357|7349|7352.5|7344.5|7357.7|7349.7|7352.5|7344.5|0
1698855300000|2023-11-01 16:15:00|7353|7345|7351.2|7343.2|7353.5|7345.5|7346.5|7338.5|0
1698855600000|2023-11-01 16:20:00|7351|7343|7351.5|7343.5|7352|7344|7348|7340|0
1698855900000|2023-11-01 16:25:00|7352|7344|7346|7338|7353|7345|7344.5|7336.5|0
1698856200000|2023-11-01 16:30:00|7346.5|7338.5|7348.3|7340.3|7349|7341|7344.8|7336.8|0
1698856500000|2023-11-01 16:35:00|7346.8|7338.8|7335.3|7327.3|7346.8|7338.8|7334.5|7326.5|0
1698856800000|2023-11-01 16:40:00|7335|7327|7336.3|7328.3|7336.3|7328.3|7332|7324|0
1698857100000|2023-11-01 16:45:00|7336.5|7328.5|7342.8|7334.8|7344.3|7336.3|7336.3|7328.3|0
1698857400000|2023-11-01 16:50:00|7342.3|7334.3|7345.3|7337.3|7345.8|7337.8|7341.3|7333.3|0
1698857700000|2023-11-01 16:55:00|7345|7337|7346.3|7338.3|7347.8|7339.8|7344.8|7336.8|0
1698858000000|2023-11-01 17:00:00|7346.5|7338.5|7346.8|7338.8|7347.8|7339.8|7345.3|7337.3|0
1698858300000|2023-11-01 17:05:00|7347.3|7339.3|7352.8|7344.8|7353.5|7345.5|7347.3|7339.3|0
1698858600000|2023-11-01 17:10:00|7352.5|7344.5|7354|7346|7354.8|7346.8|7351.8|7343.8|0
1698858900000|2023-11-01 17:15:00|7353.8|7345.8|7354.3|7346.3|7354.3|7346.3|7351|7343|0
1698859200000|2023-11-01 17:20:00|7354.5|7346.5|7346.8|7338.8|7354.8|7346.8|7346.3|7338.3|0
1698859500000|2023-11-01 17:25:00|7347.3|7339.3|7349.8|7341.8|7349.8|7341.8|7344.5|7336.5|0
1698859800000|2023-11-01 17:30:00|7349.5|7341.5|7346.8|7338.8|7350|7342|7346.5|7338.5|0
1698860100000|2023-11-01 17:35:00|7347|7339|7349.3|7341.3|7349.8|7341.8|7346.8|7338.8|0
1698860400000|2023-11-01 17:40:00|7349|7341|7350.3|7342.3|7352.3|7344.3|7348.5|7340.5|0
1698860700000|2023-11-01 17:45:00|7349.8|7341.8|7346.3|7338.3|7349.8|7341.8|7344|7336|0
1698861000000|2023-11-01 17:50:00|7346|7338|7347.8|7339.8|7350.8|7342.8|7346|7338|0
1698861300000|2023-11-01 17:55:00|7347.5|7339.5|7344.8|7336.8|7351.5|7343.5|7344.3|7336.3|0
1698861600000|2023-11-01 18:00:00|7345|7337|7349|7341|7355|7347|7344.3|7336.3|0
1698861900000|2023-11-01 18:05:00|7348|7340|7345|7337|7350.5|7342.5|7344.5|7336.5|0
1698862200000|2023-11-01 18:10:00|7345.3|7337.3|7344.5|7336.5|7347.8|7339.8|7341.5|7333.5|0
1698862500000|2023-11-01 18:15:00|7344.8|7336.8|7346.5|7338.5|7347|7339|7342|7334|0
1698862800000|2023-11-01 18:20:00|7347|7339|7351|7343|7351.8|7343.8|7346.5|7338.5|0
1698863100000|2023-11-01 18:25:00|7350.8|7342.8|7350.3|7342.3|7353|7345|7347.5|7339.5|0
1698863400000|2023-11-01 18:30:00|7350.5|7342.5|7354|7346|7356.3|7348.3|7350.5|7342.5|0
1698863700000|2023-11-01 18:35:00|7353.8|7345.8|7347|7339|7357|7349|7345.3|7337.3|0
1698864000000|2023-11-01 18:40:00|7347.5|7339.5|7348|7340|7349.5|7341.5|7341.5|7333.5|0
1698864300000|2023-11-01 18:45:00|7347.8|7339.8|7348.3|7340.3|7354|7346|7343.8|7335.8|0
1698864600000|2023-11-01 18:50:00|7348|7340|7351.5|7343.5|7355.5|7347.5|7348|7340|0
1698864900000|2023-11-01 18:55:00|7352|7344|7358.8|7350.8|7362|7354|7351.5|7343.5|0
1698865200000|2023-11-01 19:00:00|7359|7351|7365.3|7357.3|7368|7360|7359|7351|0
1698865500000|2023-11-01 19:05:00|7365.5|7357.5|7367.3|7359.3|7367.5|7359.5|7363.3|7355.3|0
1698865800000|2023-11-01 19:10:00|7367|7359|7363.8|7355.8|7369.5|7361.5|7363.8|7355.8|0
1698866100000|2023-11-01 19:15:00|7364.3|7356.3|7365|7357|7367.8|7359.8|7363.3|7355.3|0
1698866400000|2023-11-01 19:20:00|7365.3|7357.3|7369.3|7361.3|7369.8|7361.8|7364.5|7356.5|0
1698866700000|2023-11-01 19:25:00|7369.5|7361.5|7367.3|7359.3|7370.3|7362.3|7364.5|7356.5|0
1698867000000|2023-11-01 19:30:00|7366.8|7358.8|7369.3|7361.3|7370.8|7362.8|7365.3|7357.3|0
1698867300000|2023-11-01 19:35:00|7369.5|7361.5|7370|7362|7371.3|7363.3|7368.8|7360.8|0
1698867600000|2023-11-01 19:40:00|7369.8|7361.8|7371.3|7363.3|7372.3|7364.3|7368.3|7360.3|0
1698867900000|2023-11-01 19:45:00|7370.8|7362.8|7372.8|7364.8|7372.8|7364.8|7369.8|7361.8|0
1698868200000|2023-11-01 19:50:00|7372.3|7364.3|7370.8|7362.8|7372.3|7364.3|7367.8|7359.8|0
1698868500000|2023-11-01 19:55:00|7371|7363|7369.5|7361.5|7371.3|7363.3|7368.8|7360.8|0
1698868800000|2023-11-01 20:00:00|7369.3|7361.3|7371.3|7363.3|7371.8|7363.8|7368.5|7360.5|0
1698869100000|2023-11-01 20:05:00|7371.5|7363.5|7366.3|7358.3|7371.5|7363.5|7366.3|7358.3|0
1698869400000|2023-11-01 20:10:00|7366.5|7358.5|7366.5|7358.5|7367.5|7359.5|7366.3|7358.3|0
1698869700000|2023-11-01 20:15:00|7366.8|7358.8|7366|7358|7367.8|7359.8|7366|7358|0
1698870000000|2023-11-01 20:20:00|7366.3|7358.3|7366.8|7358.8|7367.3|7359.3|7366.3|7358.3|0
1698870300000|2023-11-01 20:25:00|7366.5|7358.5|7367|7359|7367|7359|7365.8|7357.8|0
1698870600000|2023-11-01 20:30:00|7367.3|7359.3|7368.8|7360.8|7369|7361|7367.3|7359.3|0
1698870900000|2023-11-01 20:35:00|7369|7361|7369.3|7361.3|7369.3|7361.3|7368.8|7360.8|0
1698871200000|2023-11-01 20:40:00|7369.5|7361.5|7369.3|7361.3|7369.5|7361.5|7369.3|7361.3|0
1698871500000|2023-11-01 20:45:00|7369.5|7361.5|7370.3|7362.3|7370.3|7362.3|7369.3|7361.3|0
1698871800000|2023-11-01 20:50:00|7370.5|7362.5|7369|7361|7370.5|7362.5|7369|7361|0
1698872100000|2023-11-01 20:55:00|7368.8|7360.8|7368.8|7360.8|7370.5|7362.5|7368.5|7360.5|0
1698872400000|2023-11-01 21:00:00|7368.6|7360.6|7368.8|7360.8|7369.4|7361.4|7368|7360|0
1698872700000|2023-11-01 21:05:00|7369|7361|7369.1|7361.1|7369.1|7361.1|7368.8|7360.8|0
1698873000000|2023-11-01 21:10:00|7369|7361|7369.5|7361.5|7369.6|7361.6|7368.8|7360.8|0
1698873300000|2023-11-01 21:15:00|7369.4|7361.4|7369.7|7361.7|7369.8|7361.8|7369.4|7361.4|0
1698873600000|2023-11-01 21:20:00|7369.8|7361.8|7369.9|7361.9|7370.2|7362.2|7369.8|7361.8|0
1698873900000|2023-11-01 21:25:00|7370|7362|7369.9|7361.9|7370.3|7362.3|7369.9|7361.9|0
1698874200000|2023-11-01 21:30:00|7370.1|7362.1|7370.8|7362.8|7370.8|7362.8|7370.1|7362.1|0
1698874500000|2023-11-01 21:35:00|7370.7|7362.7|7370.5|7362.5|7370.8|7362.8|7370.1|7362.1|0
1698874800000|2023-11-01 21:40:00|7370.6|7362.6|7370.4|7362.4|7370.6|7362.6|7370|7362|0
1698875100000|2023-11-01 21:45:00|7370.5|7362.5|7370.3|7362.3|7370.5|7362.5|7369.9|7361.9|0
1698875400000|2023-11-01 21:50:00|7370.2|7362.2|7370.2|7362.2|7370.2|7362.2|7370.2|7362.2|0
1698875700000|2023-11-01 21:55:00|7370.1|7362.1|7370|7362|7370.4|7362.4|7370|7362|0
1698876000000|2023-11-01 22:00:00|7368.8|7360.8|7369.1|7361.1|7369.1|7361.1|7368.3|7360.3|0
1698876300000|2023-11-01 22:05:00|7369.2|7361.2|7372.2|7364.2|7372.2|7364.2|7369.2|7361.2|0
1698876600000|2023-11-01 22:10:00|7372.7|7364.7|7372.2|7364.2|7373.2|7365.2|7372.1|7364.1|0
1698876900000|2023-11-01 22:15:00|7372.3|7364.3|7372.4|7364.4|7373.5|7365.5|7372.3|7364.3|0
1698877200000|2023-11-01 22:20:00|7372.3|7364.3|7370.7|7362.7|7372.3|7364.3|7370.7|7362.7|0
1698877500000|2023-11-01 22:25:00|7370.8|7362.8|7369.5|7361.5|7370.8|7362.8|7369.2|7361.2|0
1698877800000|2023-11-01 22:30:00|7369.8|7361.8|7370.4|7362.4|7370.4|7362.4|7369.4|7361.4|0
1698878100000|2023-11-01 22:35:00|7370.3|7362.3|7370.9|7362.9|7371.3|7363.3|7369.9|7361.9|0
1698878400000|2023-11-01 22:40:00|7370.8|7362.8|7370.3|7362.3|7370.8|7362.8|7369.9|7361.9|0
1698878700000|2023-11-01 22:45:00|7370.1|7362.1|7370.8|7362.8|7370.8|7362.8|7370.1|7362.1|0
1698879000000|2023-11-01 22:50:00|7370.9|7362.9|7372.3|7364.3|7372.6|7364.6|7370.8|7362.8|0
1698879300000|2023-11-01 22:55:00|7372.4|7364.4|7371.8|7363.8|7372.6|7364.6|7371.4|7363.4|0
1698879600000|2023-11-01 23:00:00|7371.9|7363.9|7374.1|7366.1|7375|7367|7371.4|7363.4|0
1698879900000|2023-11-01 23:05:00|7374|7366|7374.5|7366.5|7375.6|7367.6|7373.9|7365.9|0
1698880200000|2023-11-01 23:10:00|7374.6|7366.6|7376.2|7368.2|7376.2|7368.2|7373.8|7365.8|0
1698880500000|2023-11-01 23:15:00|7376.4|7368.4|7377.9|7369.9|7379.8|7371.8|7375.9|7367.9|0
1698880800000|2023-11-01 23:20:00|7378|7370|7377|7369|7378.6|7370.6|7376.3|7368.3|0
1698881100000|2023-11-01 23:25:00|7376.9|7368.9|7377|7369|7378.6|7370.6|7376.7|7368.7|0
1698881400000|2023-11-01 23:30:00|7377.1|7369.1|7376.5|7368.5|7377.6|7369.6|7375.3|7367.3|0
1698881700000|2023-11-01 23:35:00|7376.6|7368.6|7376.8|7368.8|7376.8|7368.8|7376.5|7368.5|0
1698882000000|2023-11-01 23:40:00|7376.9|7368.9|7377.2|7369.2|7377.9|7369.9|7376.8|7368.8|0
1698882300000|2023-11-01 23:45:00|7377.1|7369.1|7377.5|7369.5|7377.5|7369.5|7376|7368|0
1698882600000|2023-11-01 23:50:00|7377.4|7369.4|7376.7|7368.7|7377.6|7369.6|7376.4|7368.4|0
1698882900000|2023-11-01 23:55:00|7376.9|7368.9|7378.8|7370.8|7378.9|7370.9|7376.9|7368.9|0
1698883200000|2023-11-02 00:00:00|7378.7|7370.7|7377.5|7369.5|7379.4|7371.4|7376.9|7368.9|0
1698883500000|2023-11-02 00:05:00|7377.4|7369.4|7376.9|7368.9|7377.4|7369.4|7376.4|7368.4|0
1698883800000|2023-11-02 00:10:00|7377|7369|7376.3|7368.3|7377.4|7369.4|7375.9|7367.9|0
1698884100000|2023-11-02 00:15:00|7376.4|7368.4|7380.7|7372.7|7381.4|7373.4|7376.4|7368.4|0
1698884400000|2023-11-02 00:20:00|7380.8|7372.8|7378.7|7370.7|7380.8|7372.8|7378.6|7370.6|0
1698884700000|2023-11-02 00:25:00|7378.6|7370.6|7377.7|7369.7|7378.6|7370.6|7377.5|7369.5|0
1698885000000|2023-11-02 00:30:00|7377.6|7369.6|7378.2|7370.2|7379.1|7371.1|7377.6|7369.6|0
1698885300000|2023-11-02 00:35:00|7378.3|7370.3|7379|7371|7379.3|7371.3|7378|7370|0
1698885600000|2023-11-02 00:40:00|7379.1|7371.1|7380.9|7372.9|7381.9|7373.9|7378.9|7370.9|0
1698885900000|2023-11-02 00:45:00|7381|7373|7381.2|7373.2|7383.7|7375.7|7379.3|7371.3|0
1698886200000|2023-11-02 00:50:00|7381.1|7373.1|7381.5|7373.5|7381.6|7373.6|7379.1|7371.1|0
1698886500000|2023-11-02 00:55:00|7381.6|7373.6|7380.6|7372.6|7382.2|7374.2|7379.3|7371.3|0
1698886800000|2023-11-02 01:00:00|7380.5|7372.5|7378.8|7370.8|7385.6|7377.6|7378.8|7370.8|0
1698887100000|2023-11-02 01:05:00|7378.3|7370.3|7378.8|7370.8|7381.8|7373.8|7378.3|7370.3|0
1698887400000|2023-11-02 01:10:00|7379.1|7371.1|7382.3|7374.3|7382.3|7374.3|7378.8|7370.8|0
1698887700000|2023-11-02 01:15:00|7382.6|7374.6|7385.6|7377.6|7387.1|7379.1|7381.8|7373.8|0
1698888000000|2023-11-02 01:20:00|7384.8|7376.8|7387.8|7379.8|7388.3|7380.3|7384.6|7376.6|0
1698888300000|2023-11-02 01:25:00|7387.3|7379.3|7385.8|7377.8|7387.3|7379.3|7385.3|7377.3|0
1698888600000|2023-11-02 01:30:00|7386.1|7378.1|7386.1|7378.1|7387.3|7379.3|7384.3|7376.3|0
1698888900000|2023-11-02 01:35:00|7386.8|7378.8|7389.8|7381.8|7389.8|7381.8|7386.3|7378.3|0
1698889200000|2023-11-02 01:40:00|7390.3|7382.3|7391.1|7383.1|7391.3|7383.3|7389.8|7381.8|0
1698889500000|2023-11-02 01:45:00|7390.8|7382.8|7391.8|7383.8|7392.1|7384.1|7390.3|7382.3|0
1698889800000|2023-11-02 01:50:00|7391.3|7383.3|7389.6|7381.6|7391.3|7383.3|7389.1|7381.1|0
1698890100000|2023-11-02 01:55:00|7389.8|7381.8|7389.1|7381.1|7390.3|7382.3|7389.1|7381.1|0
1698890400000|2023-11-02 02:00:00|7389.3|7381.3|7387.1|7379.1|7390.3|7382.3|7386.8|7378.8|0
1698890700000|2023-11-02 02:05:00|7387.3|7379.3|7384.3|7376.3|7387.6|7379.6|7384.1|7376.1|0
1698891000000|2023-11-02 02:10:00|7384.6|7376.6|7385.3|7377.3|7385.3|7377.3|7384.3|7376.3|0
1698891300000|2023-11-02 02:15:00|7385.8|7377.8|7386.8|7378.8|7387.8|7379.8|7385.3|7377.3|0
1698891600000|2023-11-02 02:20:00|7387.1|7379.1|7384.1|7376.1|7387.1|7379.1|7384.1|7376.1|0
1698891900000|2023-11-02 02:25:00|7384.3|7376.3|7381.8|7373.8|7384.3|7376.3|7381.6|7373.6|0
1698892200000|2023-11-02 02:30:00|7381.6|7373.6|7382.8|7374.8|7383.3|7375.3|7381.1|7373.1|0
1698892500000|2023-11-02 02:35:00|7382.3|7374.3|7382.3|7374.3|7382.8|7374.8|7381.3|7373.3|0
1698892800000|2023-11-02 02:40:00|7382.1|7374.1|7381.6|7373.6|7382.1|7374.1|7381.3|7373.3|0
1698893100000|2023-11-02 02:45:00|7382.3|7374.3|7380.8|7372.8|7382.8|7374.8|7380.8|7372.8|0
1698893400000|2023-11-02 02:50:00|7380.6|7372.6|7380.3|7372.3|7382.3|7374.3|7380.3|7372.3|0
1698893700000|2023-11-02 02:55:00|7380.1|7372.1|7380.1|7372.1|7380.3|7372.3|7379.3|7371.3|0
1698894000000|2023-11-02 03:00:00|7379.8|7371.8|7380.1|7372.1|7380.8|7372.8|7379.8|7371.8|0
1698894300000|2023-11-02 03:05:00|7379.8|7371.8|7378.8|7370.8|7380.1|7372.1|7378.6|7370.6|0
1698894600000|2023-11-02 03:10:00|7378.6|7370.6|7379.6|7371.6|7379.8|7371.8|7378.1|7370.1|0
1698894900000|2023-11-02 03:15:00|7380.3|7372.3|7381.3|7373.3|7381.3|7373.3|7380.1|7372.1|0
1698895200000|2023-11-02 03:20:00|7381.1|7373.1|7380.6|7372.6|7381.1|7373.1|7380.6|7372.6|0
1698895500000|2023-11-02 03:25:00|7380.8|7372.8|7379.8|7371.8|7381.3|7373.3|7379.8|7371.8|0
1698895800000|2023-11-02 03:30:00|7380.8|7372.8|7379.1|7371.1|7381.3|7373.3|7378.8|7370.8|0
1698896100000|2023-11-02 03:35:00|7378.8|7370.8|7377.3|7369.3|7379.1|7371.1|7377.3|7369.3|0
1698896400000|2023-11-02 03:40:00|7377.8|7369.8|7377.8|7369.8|7378.8|7370.8|7376.8|7368.8|0
1698896700000|2023-11-02 03:45:00|7377.6|7369.6|7378.6|7370.6|7378.8|7370.8|7376.3|7368.3|0
1698897000000|2023-11-02 03:50:00|7378.8|7370.8|7379.8|7371.8|7380.8|7372.8|7378.6|7370.6|0
1698897300000|2023-11-02 03:55:00|7379.6|7371.6|7379.3|7371.3|7380.3|7372.3|7379.3|7371.3|0
1698897600000|2023-11-02 04:00:00|7379.6|7371.6|7378.8|7370.8|7379.8|7371.8|7377.1|7369.1|0
1698897900000|2023-11-02 04:05:00|7379.1|7371.1|7378.8|7370.8|7379.6|7371.6|7378.3|7370.3|0
1698898200000|2023-11-02 04:10:00|7378.6|7370.6|7379.3|7371.3|7379.3|7371.3|7378.6|7370.6|0
1698898500000|2023-11-02 04:15:00|7379.6|7371.6|7379.8|7371.8|7380.1|7372.1|7378.8|7370.8|0
1698898800000|2023-11-02 04:20:00|7379.6|7371.6|7380.8|7372.8|7381.3|7373.3|7379.6|7371.6|0
1698899100000|2023-11-02 04:25:00|7381.1|7373.1|7380.3|7372.3|7381.3|7373.3|7380.3|7372.3|0
1698899400000|2023-11-02 04:30:00|7380.6|7372.6|7380.3|7372.3|7381.3|7373.3|7379.6|7371.6|0
1698899700000|2023-11-02 04:35:00|7380.1|7372.1|7381.3|7373.3|7381.3|7373.3|7380.1|7372.1|0
1698900000000|2023-11-02 04:40:00|7381.1|7373.1|7381.8|7373.8|7382.1|7374.1|7380.8|7372.8|0
1698900300000|2023-11-02 04:45:00|7381.3|7373.3|7380.6|7372.6|7381.8|7373.8|7380.3|7372.3|0
1698900600000|2023-11-02 04:50:00|7380.3|7372.3|7378.8|7370.8|7380.6|7372.6|7377.8|7369.8|0
1698900900000|2023-11-02 04:55:00|7378.6|7370.6|7379.8|7371.8|7379.8|7371.8|7378.3|7370.3|0
1698901200000|2023-11-02 05:00:00|7379.6|7371.6|7379.8|7371.8|7380.1|7372.1|7378.6|7370.6|0
1698901500000|2023-11-02 05:05:00|7379.3|7371.3|7379.8|7371.8|7380.1|7372.1|7379.1|7371.1|0
1698901800000|2023-11-02 05:10:00|7380.1|7372.1|7380.8|7372.8|7380.8|7372.8|7379.8|7371.8|0
1698902100000|2023-11-02 05:15:00|7381.1|7373.1|7380.3|7372.3|7381.8|7373.8|7379.6|7371.6|0
1698902400000|2023-11-02 05:20:00|7380.8|7372.8|7379.8|7371.8|7381.3|7373.3|7379.3|7371.3|0
1698902700000|2023-11-02 05:25:00|7380.1|7372.1|7381.8|7373.8|7381.8|7373.8|7379.6|7371.6|0
1698903000000|2023-11-02 05:30:00|7382.8|7374.8|7382.1|7374.1|7383.1|7375.1|7381.6|7373.6|0
1698903300000|2023-11-02 05:35:00|7382.3|7374.3|7382.8|7374.8|7383.3|7375.3|7381.8|7373.8|0
1698903600000|2023-11-02 05:40:00|7383.1|7375.1|7383.3|7375.3|7383.3|7375.3|7382.3|7374.3|0
1698903900000|2023-11-02 05:45:00|7383.1|7375.1|7383.1|7375.1|7383.6|7375.6|7382.8|7374.8|0
1698904200000|2023-11-02 05:50:00|7383.3|7375.3|7380.6|7372.6|7383.3|7375.3|7380.6|7372.6|0
1698904500000|2023-11-02 05:55:00|7380.8|7372.8|7380.3|7372.3|7380.8|7372.8|7379.8|7371.8|0
1698904800000|2023-11-02 06:00:00|7380.8|7372.8|7380.1|7372.1|7382.3|7374.3|7380.1|7372.1|0
1698905100000|2023-11-02 06:05:00|7379.8|7371.8|7380.6|7372.6|7381.1|7373.1|7379.6|7371.6|0
1698905400000|2023-11-02 06:10:00|7380.8|7372.8|7379.3|7371.3|7381.3|7373.3|7379.1|7371.1|0
1698905700000|2023-11-02 06:15:00|7379.6|7371.6|7377.6|7369.6|7379.8|7371.8|7377.6|7369.6|0
1698906000000|2023-11-02 06:20:00|7377.3|7369.3|7376.1|7368.1|7380.1|7372.1|7375.3|7367.3|0
1698906300000|2023-11-02 06:25:00|7376.3|7368.3|7377.8|7369.8|7377.8|7369.8|7376.1|7368.1|0
1698906600000|2023-11-02 06:30:00|7378.1|7370.1|7377.3|7369.3|7378.6|7370.6|7377.1|7369.1|0
1698906900000|2023-11-02 06:35:00|7377.6|7369.6|7377.6|7369.6|7378.3|7370.3|7373.8|7365.8|0
1698907200000|2023-11-02 06:40:00|7377.3|7369.3|7378.3|7370.3|7379.8|7371.8|7377.1|7369.1|0
1698907500000|2023-11-02 06:45:00|7378.6|7370.6|7378.1|7370.1|7379.1|7371.1|7378.1|7370.1|0
1698907800000|2023-11-02 06:50:00|7378.3|7370.3|7381.1|7373.1|7381.1|7373.1|7378.1|7370.1|0
1698908100000|2023-11-02 06:55:00|7381.3|7373.3|7382.8|7374.8|7382.8|7374.8|7381.3|7373.3|0
1698908400000|2023-11-02 07:00:00|7382.1|7374.1|7392.3|7384.3|7392.8|7384.8|7379.8|7371.8|0
1698908700000|2023-11-02 07:05:00|7392.6|7384.6|7393.8|7385.8|7395.6|7387.6|7392.1|7384.1|0
1698909000000|2023-11-02 07:10:00|7394.1|7386.1|7394.1|7386.1|7394.1|7386.1|7390.6|7382.6|0
1698909300000|2023-11-02 07:15:00|7394.6|7386.6|7395.8|7387.8|7396.8|7388.8|7391.8|7383.8|0
1698909600000|2023-11-02 07:20:00|7395.6|7387.6|7397.3|7389.3|7398.6|7390.6|7394.6|7386.6|0
1698909900000|2023-11-02 07:25:00|7397.8|7389.8|7395.6|7387.6|7398.3|7390.3|7393.1|7385.1|0
1698910200000|2023-11-02 07:30:00|7395.3|7387.3|7396.3|7388.3|7397.3|7389.3|7393.6|7385.6|0
1698910500000|2023-11-02 07:35:00|7396.1|7388.1|7390.8|7382.8|7396.6|7388.6|7389.8|7381.8|0
1698910800000|2023-11-02 07:40:00|7391.8|7383.8|7392.3|7384.3|7392.3|7384.3|7389.6|7381.6|0
1698911100000|2023-11-02 07:45:00|7392.6|7384.6|7391.8|7383.8|7392.6|7384.6|7388.8|7380.8|0
1698911400000|2023-11-02 07:50:00|7392.1|7384.1|7393.8|7385.8|7394.1|7386.1|7391.1|7383.1|0
1698911700000|2023-11-02 07:55:00|7394.1|7386.1|7395.6|7387.6|7397.6|7389.6|7394.1|7386.1|0
1698912000000|2023-11-02 08:00:00|7394.1|7386.1|7395.6|7387.6|7404.1|7396.1|7392.6|7384.6|0
1698912300000|2023-11-02 08:05:00|7395.3|7387.3|7398.1|7390.1|7401.3|7393.3|7394.6|7386.6|0
1698912600000|2023-11-02 08:10:00|7398.6|7390.6|7404.1|7396.1|7405.6|7397.6|7395.6|7387.6|0
1698912900000|2023-11-02 08:15:00|7404.3|7396.3|7409.3|7401.3|7409.6|7401.6|7404.3|7396.3|0
1698913200000|2023-11-02 08:20:00|7409.6|7401.6|7420.1|7412.1|7421.8|7413.8|7409.6|7401.6|0
1698913500000|2023-11-02 08:25:00|7418.6|7410.6|7418.3|7410.3|7419.6|7411.6|7411.6|7403.6|0
1698913800000|2023-11-02 08:30:00|7418.8|7410.8|7417.8|7409.8|7422.1|7414.1|7415.6|7407.6|0
1698914100000|2023-11-02 08:35:00|7417.6|7409.6|7425.6|7417.6|7426.6|7418.6|7416.3|7408.3|0
1698914400000|2023-11-02 08:40:00|7425.8|7417.8|7427.6|7419.6|7427.6|7419.6|7418.6|7410.6|0
1698914700000|2023-11-02 08:45:00|7427.1|7419.1|7434.3|7426.3|7436.6|7428.6|7426.6|7418.6|0
1698915000000|2023-11-02 08:50:00|7434.6|7426.6|7434.8|7426.8|7438.1|7430.1|7430.8|7422.8|0
1698915300000|2023-11-02 08:55:00|7435.1|7427.1|7433.8|7425.8|7437.6|7429.6|7432.1|7424.1|0
1698915600000|2023-11-02 09:00:00|7434.1|7426.1|7435.8|7427.8|7440.6|7432.6|7434.1|7426.1|0
1698915900000|2023-11-02 09:05:00|7436.1|7428.1|7439.1|7431.1|7441.1|7433.1|7435.3|7427.3|0
1698916200000|2023-11-02 09:10:00|7439.6|7431.6|7434.1|7426.1|7442.3|7434.3|7432.6|7424.6|0
1698916500000|2023-11-02 09:15:00|7433.8|7425.8|7435.3|7427.3|7438.3|7430.3|7432.8|7424.8|0
1698916800000|2023-11-02 09:20:00|7436.1|7428.1|7432.3|7424.3|7437.3|7429.3|7431.6|7423.6|0
1698917100000|2023-11-02 09:25:00|7432.6|7424.6|7437.1|7429.1|7438.8|7430.8|7432.6|7424.6|0
1698917400000|2023-11-02 09:30:00|7437.3|7429.3|7438.3|7430.3|7443.1|7435.1|7436.1|7428.1|0
1698917700000|2023-11-02 09:35:00|7438.6|7430.6|7441.3|7433.3|7441.8|7433.8|7437.8|7429.8|0
1698918000000|2023-11-02 09:40:00|7441.1|7433.1|7442.3|7434.3|7445.1|7437.1|7440.3|7432.3|0
1698918300000|2023-11-02 09:45:00|7442|7434|7450.8|7442.8|7451.3|7443.3|7441.8|7433.8|0
1698918600000|2023-11-02 09:50:00|7451.3|7443.3|7443.8|7435.8|7451.8|7443.8|7440|7432|0
1698918900000|2023-11-02 09:55:00|7444|7436|7441.8|7433.8|7444.8|7436.8|7440.5|7432.5|0
1698919200000|2023-11-02 10:00:00|7442.3|7434.3|7438|7430|7442.8|7434.8|7435.8|7427.8|0
1698919500000|2023-11-02 10:05:00|7438.3|7430.3|7434.8|7426.8|7438.3|7430.3|7431.3|7423.3|0
1698919800000|2023-11-02 10:10:00|7435.3|7427.3|7427.8|7419.8|7436.3|7428.3|7426.3|7418.3|0
1698920100000|2023-11-02 10:15:00|7428.3|7420.3|7435|7427|7436.3|7428.3|7428.3|7420.3|0
1698920400000|2023-11-02 10:20:00|7435.3|7427.3|7437|7429|7437|7429|7433.3|7425.3|0
1698920700000|2023-11-02 10:25:00|7437.3|7429.3|7429.3|7421.3|7437.3|7429.3|7428.3|7420.3|0
1698921000000|2023-11-02 10:30:00|7428.8|7420.8|7435.3|7427.3|7435.3|7427.3|7427.5|7419.5|0
1698921300000|2023-11-02 10:35:00|7435.8|7427.8|7433.8|7425.8|7436|7428|7431|7423|0
1698921600000|2023-11-02 10:40:00|7434|7426|7438|7430|7440|7432|7431.3|7423.3|0
1698921900000|2023-11-02 10:45:00|7438.3|7430.3|7438.5|7430.5|7441.8|7433.8|7436|7428|0
1698922200000|2023-11-02 10:50:00|7438.3|7430.3|7437.3|7429.3|7440.3|7432.3|7436.8|7428.8|0
1698922500000|2023-11-02 10:55:00|7437.5|7429.5|7438.8|7430.8|7444.3|7436.3|7437.5|7429.5|0
1698922800000|2023-11-02 11:00:00|7438.5|7430.5|7442|7434|7442|7434|7435.8|7427.8|0
1698923100000|2023-11-02 11:05:00|7441.8|7433.8|7439|7431|7445.3|7437.3|7436.8|7428.8|0
1698923400000|2023-11-02 11:10:00|7439.3|7431.3|7438.8|7430.8|7440|7432|7436.3|7428.3|0
1698923700000|2023-11-02 11:15:00|7439.3|7431.3|7436.8|7428.8|7442.5|7434.5|7436.8|7428.8|0
1698924000000|2023-11-02 11:20:00|7437|7429|7439.5|7431.5|7440.5|7432.5|7436.3|7428.3|0
1698924300000|2023-11-02 11:25:00|7439.8|7431.8|7438.8|7430.8|7440.8|7432.8|7436.3|7428.3|0
1698924600000|2023-11-02 11:30:00|7439|7431|7439.3|7431.3|7440.5|7432.5|7434.3|7426.3|0
1698924900000|2023-11-02 11:35:00|7439|7431|7441.3|7433.3|7441.3|7433.3|7436.8|7428.8|0
1698925200000|2023-11-02 11:40:00|7441.5|7433.5|7441|7433|7445.3|7437.3|7439.8|7431.8|0
1698925500000|2023-11-02 11:45:00|7440.3|7432.3|7433.5|7425.5|7441.8|7433.8|7433.3|7425.3|0
1698925800000|2023-11-02 11:50:00|7434.3|7426.3|7437.8|7429.8|7438.3|7430.3|7434.3|7426.3|0
1698926100000|2023-11-02 11:55:00|7437.3|7429.3|7432.8|7424.8|7437.8|7429.8|7432.8|7424.8|0
1698926400000|2023-11-02 12:00:00|7433.5|7425.5|7424.8|7416.8|7436.5|7428.5|7422|7414|0
1698926700000|2023-11-02 12:05:00|7424.5|7416.5|7429|7421|7430.3|7422.3|7423.8|7415.8|0
1698927000000|2023-11-02 12:10:00|7429.3|7421.3|7435.5|7427.5|7437|7429|7429|7421|0
1698927300000|2023-11-02 12:15:00|7435.8|7427.8|7435|7427|7440|7432|7434.3|7426.3|0
1698927600000|2023-11-02 12:20:00|7435.5|7427.5|7439.3|7431.3|7440|7432|7432.8|7424.8|0
1698927900000|2023-11-02 12:25:00|7439.5|7431.5|7433.3|7425.3|7439.5|7431.5|7430.3|7422.3|0
1698928200000|2023-11-02 12:30:00|7433.5|7425.5|7441|7433|7441.3|7433.3|7433.5|7425.5|0
1698928500000|2023-11-02 12:35:00|7441.3|7433.3|7442.8|7434.8|7442.8|7434.8|7438.5|7430.5|0
1698928800000|2023-11-02 12:40:00|7442.5|7434.5|7441.5|7433.5|7448|7440|7440.2|7432.2|0
1698929100000|2023-11-02 12:45:00|7441.7|7433.7|7438|7430|7444.5|7436.5|7437|7429|0
1698929400000|2023-11-02 12:50:00|7438.2|7430.2|7438.2|7430.2|7440|7432|7436.5|7428.5|0
1698929700000|2023-11-02 12:55:00|7438.5|7430.5|7438.2|7430.2|7439.5|7431.5|7436|7428|0
1698930000000|2023-11-02 13:00:00|7438.5|7430.5|7438|7430|7441.7|7433.7|7435.7|7427.7|0
1698930300000|2023-11-02 13:05:00|7438.2|7430.2|7436.5|7428.5|7440|7432|7436.5|7428.5|0
1698930600000|2023-11-02 13:10:00|7436.7|7428.7|7439|7431|7439|7431|7435.5|7427.5|0
1698930900000|2023-11-02 13:15:00|7439.5|7431.5|7442.5|7434.5|7443.2|7435.2|7439|7431|0
1698931200000|2023-11-02 13:20:00|7442.2|7434.2|7444|7436|7444|7436|7441|7433|0
1698931500000|2023-11-02 13:25:00|7443.7|7435.7|7446.5|7438.5|7449.7|7441.7|7443|7435|0
1698931800000|2023-11-02 13:30:00|7446.2|7438.2|7460.2|7452.2|7460.2|7452.2|7443.2|7435.2|0
1698932100000|2023-11-02 13:35:00|7460|7452|7464|7456|7464.5|7456.5|7458.5|7450.5|0
1698932400000|2023-11-02 13:40:00|7464.2|7456.2|7454.2|7446.2|7465|7457|7450.7|7442.7|0
1698932700000|2023-11-02 13:45:00|7452.5|7444.5|7447|7439|7454.2|7446.2|7444.7|7436.7|0
1698933000000|2023-11-02 13:50:00|7447.5|7439.5|7459|7451|7461|7453|7447.5|7439.5|0
1698933300000|2023-11-02 13:55:00|7459.2|7451.2|7455.2|7447.2|7459.5|7451.5|7453.7|7445.7|0
1698933600000|2023-11-02 14:00:00|7454.5|7446.5|7459|7451|7459.2|7451.2|7452|7444|0
1698933900000|2023-11-02 14:05:00|7459.2|7451.2|7449.5|7441.5|7460|7452|7449|7441|0
1698934200000|2023-11-02 14:10:00|7450|7442|7448|7440|7452.2|7444.2|7444|7436|0
1698934500000|2023-11-02 14:15:00|7448.2|7440.2|7453.5|7445.5|7454.5|7446.5|7448|7440|0
1698934800000|2023-11-02 14:20:00|7454|7446|7450.2|7442.2|7456|7448|7445|7437|0
1698935100000|2023-11-02 14:25:00|7450|7442|7455.5|7447.5|7457.2|7449.2|7449.2|7441.2|0
1698935400000|2023-11-02 14:30:00|7455.7|7447.7|7461|7453|7465|7457|7454|7446|0
1698935700000|2023-11-02 14:35:00|7461.5|7453.5|7460|7452|7465|7457|7457.5|7449.5|0
1698936000000|2023-11-02 14:40:00|7460.5|7452.5|7456.5|7448.5|7461|7453|7452.7|7444.7|0
1698936300000|2023-11-02 14:45:00|7456.7|7448.7|7463.7|7455.7|7463.7|7455.7|7456.2|7448.2|0
1698936600000|2023-11-02 14:50:00|7464|7456|7465|7457|7465.2|7457.2|7460.5|7452.5|0
1698936900000|2023-11-02 14:55:00|7465.5|7457.5|7470.5|7462.5|7472.5|7464.5|7463.7|7455.7|0
1698937200000|2023-11-02 15:00:00|7471|7463|7468.7|7460.7|7474|7466|7467.5|7459.5|0
1698937500000|2023-11-02 15:05:00|7468.5|7460.5|7467.5|7459.5|7470|7462|7464.5|7456.5|0
1698937800000|2023-11-02 15:10:00|7468|7460|7456.5|7448.5|7468|7460|7456.5|7448.5|0
1698938100000|2023-11-02 15:15:00|7456.2|7448.2|7458.5|7450.5|7459|7451|7453.5|7445.5|0
1698938400000|2023-11-02 15:20:00|7458|7450|7459.5|7451.5|7459.5|7451.5|7457|7449|0
1698938700000|2023-11-02 15:25:00|7460|7452|7456|7448|7461|7453|7456|7448|0
1698939000000|2023-11-02 15:30:00|7457|7449|7463|7455|7464.5|7456.5|7454.5|7446.5|0
1698939300000|2023-11-02 15:35:00|7463.5|7455.5|7455|7447|7464.5|7456.5|7454.5|7446.5|0
1698939600000|2023-11-02 15:40:00|7455.5|7447.5|7459|7451|7459|7451|7451|7443|0
1698939900000|2023-11-02 15:45:00|7458.5|7450.5|7461.2|7453.2|7461.5|7453.5|7457.5|7449.5|0
1698940200000|2023-11-02 15:50:00|7461.5|7453.5|7460.2|7452.2|7462.5|7454.5|7459.5|7451.5|0
1698940500000|2023-11-02 15:55:00|7460|7452|7452.5|7444.5|7460.7|7452.7|7452.2|7444.2|0
1698940800000|2023-11-02 16:00:00|7453|7445|7446|7438|7455.5|7447.5|7443.7|7435.7|0
1698941100000|2023-11-02 16:05:00|7446.2|7438.2|7439.2|7431.2|7448|7440|7439|7431|0
1698941400000|2023-11-02 16:10:00|7439.5|7431.5|7442|7434|7444.7|7436.7|7439|7431|0
1698941700000|2023-11-02 16:15:00|7442.2|7434.2|7447.5|7439.5|7448.5|7440.5|7442|7434|0
1698942000000|2023-11-02 16:20:00|7447.7|7439.7|7450.2|7442.2|7453.5|7445.5|7446.5|7438.5|0
1698942300000|2023-11-02 16:25:00|7450|7442|7450|7442|7450.5|7442.5|7446.5|7438.5|0
1698942600000|2023-11-02 16:30:00|7449.2|7441.2|7450|7442|7452|7444|7444.5|7436.5|0
1698942900000|2023-11-02 16:35:00|7450.2|7442.2|7450.5|7442.5|7453.2|7445.2|7448.7|7440.7|0
1698943200000|2023-11-02 16:40:00|7451.2|7443.2|7449.5|7441.5|7453.2|7445.2|7449.2|7441.2|0
1698943500000|2023-11-02 16:45:00|7449.2|7441.2|7455.5|7447.5|7457|7449|7449.2|7441.2|0
1698943800000|2023-11-02 16:50:00|7455|7447|7455|7447|7457.5|7449.5|7454.5|7446.5|0
1698944100000|2023-11-02 16:55:00|7455.5|7447.5|7453.5|7445.5|7457|7449|7453.5|7445.5|0
1698944400000|2023-11-02 17:00:00|7453.2|7445.2|7457.2|7449.2|7459|7451|7451|7443|0
1698944700000|2023-11-02 17:05:00|7457.5|7449.5|7459.5|7451.5|7460.2|7452.2|7455.5|7447.5|0
1698945000000|2023-11-02 17:10:00|7459.7|7451.7|7461.2|7453.2|7462|7454|7458|7450|0
1698945300000|2023-11-02 17:15:00|7461|7453|7462.2|7454.2|7462.7|7454.7|7461|7453|0
1698945600000|2023-11-02 17:20:00|7462|7454|7465.7|7457.7|7466|7458|7461.5|7453.5|0
1698945900000|2023-11-02 17:25:00|7465.5|7457.5|7466.7|7458.7|7467.5|7459.5|7464|7456|0
1698946200000|2023-11-02 17:30:00|7467|7459|7469.7|7461.7|7470.7|7462.7|7467|7459|0
1698946500000|2023-11-02 17:35:00|7469.5|7461.5|7467|7459|7469.7|7461.7|7466|7458|0
1698946800000|2023-11-02 17:40:00|7466.5|7458.5|7466.5|7458.5|7467.5|7459.5|7465.7|7457.7|0
1698947100000|2023-11-02 17:45:00|7466.2|7458.2|7466|7458|7467.5|7459.5|7465.5|7457.5|0
1698947400000|2023-11-02 17:50:00|7465.5|7457.5|7466.5|7458.5|7468.2|7460.2|7465.5|7457.5|0
1698947700000|2023-11-02 17:55:00|7466|7458|7467.5|7459.5|7469.5|7461.5|7466|7458|0
1698948000000|2023-11-02 18:00:00|7467.7|7459.7|7468.2|7460.2|7468.7|7460.7|7465|7457|0
1698948300000|2023-11-02 18:05:00|7468|7460|7467.5|7459.5|7469.7|7461.7|7466.5|7458.5|0
1698948600000|2023-11-02 18:10:00|7467.2|7459.2|7465.5|7457.5|7468|7460|7464|7456|0
1698948900000|2023-11-02 18:15:00|7465.2|7457.2|7467.2|7459.2|7467.2|7459.2|7464.7|7456.7|0
1698949200000|2023-11-02 18:20:00|7467.5|7459.5|7467.5|7459.5|7468|7460|7466|7458|0
1698949500000|2023-11-02 18:25:00|7467|7459|7468.5|7460.5|7469|7461|7466.5|7458.5|0
1698949800000|2023-11-02 18:30:00|7469|7461|7468.2|7460.2|7469|7461|7467.5|7459.5|0
1698950100000|2023-11-02 18:35:00|7468.5|7460.5|7470|7462|7471.5|7463.5|7468.5|7460.5|0
1698950400000|2023-11-02 18:40:00|7470.5|7462.5|7468.2|7460.2|7471|7463|7468|7460|0
1698950700000|2023-11-02 18:45:00|7468.5|7460.5|7466|7458|7469|7461|7465.2|7457.2|0
1698951000000|2023-11-02 18:50:00|7466.2|7458.2|7466|7458|7467|7459|7465|7457|0
1698951300000|2023-11-02 18:55:00|7466.2|7458.2|7465|7457|7466.5|7458.5|7463|7455|0
1698951600000|2023-11-02 19:00:00|7464.7|7456.7|7465.5|7457.5|7467|7459|7464|7456|0
1698951900000|2023-11-02 19:05:00|7465|7457|7467.5|7459.5|7468|7460|7465|7457|0
1698952200000|2023-11-02 19:10:00|7467|7459|7466.5|7458.5|7467.7|7459.7|7465.5|7457.5|0
1698952500000|2023-11-02 19:15:00|7466|7458|7466|7458|7468.2|7460.2|7465.7|7457.7|0
1698952800000|2023-11-02 19:20:00|7465.5|7457.5|7465.5|7457.5|7467.5|7459.5|7465|7457|0
1698953100000|2023-11-02 19:25:00|7465|7457|7465.5|7457.5|7466|7458|7464.5|7456.5|0
1698953400000|2023-11-02 19:30:00|7465.7|7457.7|7466.5|7458.5|7467|7459|7465.5|7457.5|0
1698953700000|2023-11-02 19:35:00|7466.7|7458.7|7472.5|7464.5|7472.5|7464.5|7466.7|7458.7|0
1698954000000|2023-11-02 19:40:00|7472.2|7464.2|7469.5|7461.5|7472.5|7464.5|7468.5|7460.5|0
1698954300000|2023-11-02 19:45:00|7469.2|7461.2|7472|7464|7472.5|7464.5|7468|7460|0
1698954600000|2023-11-02 19:50:00|7471.7|7463.7|7475.5|7467.5|7476|7468|7471.2|7463.2|0
1698954900000|2023-11-02 19:55:00|7475.7|7467.7|7471.7|7463.7|7475.7|7467.7|7466.5|7458.5|0
1698955200000|2023-11-02 20:00:00|7472|7464|7471.7|7463.7|7472.5|7464.5|7471.2|7463.2|0
1698955500000|2023-11-02 20:05:00|7471.5|7463.5|7472.7|7464.7|7473.7|7465.7|7471.5|7463.5|0
1698955800000|2023-11-02 20:10:00|7472.5|7464.5|7472|7464|7472.5|7464.5|7471.7|7463.7|0
1698956100000|2023-11-02 20:15:00|7471.7|7463.7|7471.2|7463.2|7472|7464|7470.7|7462.7|0
1698956400000|2023-11-02 20:20:00|7471.7|7463.7|7470.5|7462.5|7471.7|7463.7|7470.5|7462.5|0
1698956700000|2023-11-02 20:25:00|7470.2|7462.2|7468.7|7460.7|7471.5|7463.5|7468.5|7460.5|0
1698957000000|2023-11-02 20:30:00|7468.5|7460.5|7469.5|7461.5|7471.2|7463.2|7468|7460|0
1698957300000|2023-11-02 20:35:00|7469.7|7461.7|7470.5|7462.5|7471.5|7463.5|7469.2|7461.2|0
1698957600000|2023-11-02 20:40:00|7470.7|7462.7|7472.7|7464.7|7472.7|7464.7|7470.2|7462.2|0
1698957900000|2023-11-02 20:45:00|7472.5|7464.5|7473|7465|7473|7465|7470.5|7462.5|0
1698958200000|2023-11-02 20:50:00|7472.7|7464.7|7472.5|7464.5|7473.5|7465.5|7472|7464|0
1698958500000|2023-11-02 20:55:00|7472|7464|7471.4|7463.4|7473|7465|7471|7463|0
1698958800000|2023-11-02 21:00:00|7471.3|7463.3|7470.3|7462.3|7471.3|7463.3|7470.3|7462.3|0
1698959100000|2023-11-02 21:05:00|7470.2|7462.2|7470.9|7462.9|7471.5|7463.5|7470.1|7462.1|0
1698959400000|2023-11-02 21:10:00|7470.8|7462.8|7470.9|7462.9|7471.1|7463.1|7470.4|7462.4|0
1698959700000|2023-11-02 21:15:00|7470.8|7462.8|7470.3|7462.3|7471.1|7463.1|7470.2|7462.2|0
1698960000000|2023-11-02 21:20:00|7470.4|7462.4|7476|7468|7479.2|7471.2|7470.4|7462.4|0
1698960300000|2023-11-02 21:25:00|7475.9|7467.9|7478.3|7470.3|7478.7|7470.7|7475.8|7467.8|0
1698960600000|2023-11-02 21:30:00|7478.2|7470.2|7477.2|7469.2|7478.2|7470.2|7477.2|7469.2|0
1698960900000|2023-11-02 21:35:00|7477.1|7469.1|7477|7469|7477.2|7469.2|7476.7|7468.7|0
1698961200000|2023-11-02 21:40:00|7476.9|7468.9|7476.7|7468.7|7476.9|7468.9|7476.4|7468.4|0
1698961500000|2023-11-02 21:45:00|7476.6|7468.6|7476.5|7468.5|7476.6|7468.6|7476.1|7468.1|0
1698961800000|2023-11-02 21:50:00|7476.4|7468.4|7476|7468|7476.4|7468.4|7475.9|7467.9|0
1698962100000|2023-11-02 21:55:00|7475.9|7467.9|7475.2|7467.2|7476.1|7468.1|7475.2|7467.2|0
1698962400000|2023-11-02 22:00:00|7473.6|7465.6|7473.7|7465.7|7476.1|7468.1|7473.6|7465.6|0
1698962700000|2023-11-02 22:05:00|7473.8|7465.8|7474.7|7466.7|7475.1|7467.1|7473.4|7465.4|0
1698963000000|2023-11-02 22:10:00|7474.6|7466.6|7474.8|7466.8|7475|7467|7472.9|7464.9|0
1698963300000|2023-11-02 22:15:00|7474.9|7466.9|7474.9|7466.9|7475.6|7467.6|7474.5|7466.5|0
1698963600000|2023-11-02 22:20:00|7474.8|7466.8|7475.5|7467.5|7475.5|7467.5|7474.1|7466.1|0
1698963900000|2023-11-02 22:25:00|7475.6|7467.6|7475.2|7467.2|7476.8|7468.8|7475.1|7467.1|0
1698964200000|2023-11-02 22:30:00|7475.1|7467.1|7475.2|7467.2|7476.1|7468.1|7474.7|7466.7|0
1698964500000|2023-11-02 22:35:00|7475.3|7467.3|7477.3|7469.3|7477.5|7469.5|7475.2|7467.2|0
1698964800000|2023-11-02 22:40:00|7477.2|7469.2|7476.1|7468.1|7477.2|7469.2|7476|7468|0
1698965100000|2023-11-02 22:45:00|7476|7468|7474.9|7466.9|7476.1|7468.1|7474.9|7466.9|0
1698965400000|2023-11-02 22:50:00|7475|7467|7475.7|7467.7|7476.1|7468.1|7475|7467|0
1698965700000|2023-11-02 22:55:00|7475.8|7467.8|7476|7468|7477|7469|7475.8|7467.8|0
1698966000000|2023-11-02 23:00:00|7476.1|7468.1|7476.2|7468.2|7476.7|7468.7|7476|7468|0
1698966300000|2023-11-02 23:05:00|7476.3|7468.3|7476.4|7468.4|7476.5|7468.5|7476|7468|0
1698966600000|2023-11-02 23:10:00|7476.2|7468.2|7475.8|7467.8|7476.5|7468.5|7475.8|7467.8|0
1698966900000|2023-11-02 23:15:00|7475.9|7467.9|7475.9|7467.9|7476.3|7468.3|7475.5|7467.5|0
1698967200000|2023-11-02 23:20:00|7475.8|7467.8|7475|7467|7475.9|7467.9|7475|7467|0
1698967500000|2023-11-02 23:25:00|7475.1|7467.1|7475.6|7467.6|7475.6|7467.6|7475|7467|0
1698967800000|2023-11-02 23:30:00|7475.5|7467.5|7475.4|7467.4|7475.8|7467.8|7474.9|7466.9|0
1698968100000|2023-11-02 23:35:00|7475.3|7467.3|7474|7466|7475.6|7467.6|7473.6|7465.6|0
1698968400000|2023-11-02 23:40:00|7474.1|7466.1|7473.9|7465.9|7474.2|7466.2|7473.7|7465.7|0
1698968700000|2023-11-02 23:45:00|7474|7466|7474|7466|7474.3|7466.3|7473.8|7465.8|0
1698969000000|2023-11-02 23:50:00|7474.1|7466.1|7474.4|7466.4|7474.9|7466.9|7473.9|7465.9|0
1698969300000|2023-11-02 23:55:00|7474.3|7466.3|7473.7|7465.7|7474.7|7466.7|7473.5|7465.5|0
1698969600000|2023-11-03 00:00:00|7473.8|7465.8|7472.1|7464.1|7474.4|7466.4|7471.7|7463.7|0
1698969900000|2023-11-03 00:05:00|7472.2|7464.2|7472.4|7464.4|7472.8|7464.8|7472.1|7464.1|0
1698970200000|2023-11-03 00:10:00|7472.5|7464.5|7473.4|7465.4|7474.1|7466.1|7472.5|7464.5|0
1698970500000|2023-11-03 00:15:00|7473.3|7465.3|7472.6|7464.6|7473.3|7465.3|7471.7|7463.7|0
1698970800000|2023-11-03 00:20:00|7472.7|7464.7|7471.7|7463.7|7472.7|7464.7|7471.7|7463.7|0
1698971100000|2023-11-03 00:25:00|7471.6|7463.6|7469.7|7461.7|7471.7|7463.7|7468.5|7460.5|0
1698971400000|2023-11-03 00:30:00|7469.6|7461.6|7471.1|7463.1|7471.1|7463.1|7468.8|7460.8|0
1698971700000|2023-11-03 00:35:00|7471.2|7463.2|7472.1|7464.1|7472.1|7464.1|7470.3|7462.3|0
1698972000000|2023-11-03 00:40:00|7471.2|7463.2|7472.2|7464.2|7472.4|7464.4|7471.2|7463.2|0
1698972300000|2023-11-03 00:45:00|7472.1|7464.1|7470.5|7462.5|7472.3|7464.3|7470.4|7462.4|0
1698972600000|2023-11-03 00:50:00|7470.4|7462.4|7469.6|7461.6|7470.4|7462.4|7469.5|7461.5|0
1698972900000|2023-11-03 00:55:00|7470.5|7462.5|7468.4|7460.4|7471.6|7463.6|7467.5|7459.5|0
1698973200000|2023-11-03 01:00:00|7467.6|7459.6|7473.9|7465.9|7473.9|7465.9|7466.6|7458.6|0
1698973500000|2023-11-03 01:05:00|7474.4|7466.4|7474.9|7466.9|7475.1|7467.1|7470.9|7462.9|0
1698973800000|2023-11-03 01:10:00|7475.6|7467.6|7477.1|7469.1|7478.6|7470.6|7475.6|7467.6|0
1698974100000|2023-11-03 01:15:00|7476.9|7468.9|7478.9|7470.9|7478.9|7470.9|7475.6|7467.6|0
1698974400000|2023-11-03 01:20:00|7478.4|7470.4|7479.6|7471.6|7480.6|7472.6|7476.6|7468.6|0
1698974700000|2023-11-03 01:25:00|7478.9|7470.9|7479.1|7471.1|7480.4|7472.4|7478.1|7470.1|0
1698975000000|2023-11-03 01:30:00|7478.6|7470.6|7478.6|7470.6|7480.6|7472.6|7477.6|7469.6|0
1698975300000|2023-11-03 01:35:00|7478.9|7470.9|7480.1|7472.1|7481.6|7473.6|7478.1|7470.1|0
1698975600000|2023-11-03 01:40:00|7479.9|7471.9|7479.6|7471.6|7481.6|7473.6|7478.1|7470.1|0
1698975900000|2023-11-03 01:45:00|7479.1|7471.1|7479.1|7471.1|7479.9|7471.9|7477.6|7469.6|0
1698976200000|2023-11-03 01:50:00|7478.6|7470.6|7480.1|7472.1|7480.6|7472.6|7478.6|7470.6|0
1698976500000|2023-11-03 01:55:00|7479.6|7471.6|7480.6|7472.6|7481.1|7473.1|7478.6|7470.6|0
1698976800000|2023-11-03 02:00:00|7480.1|7472.1|7480.1|7472.1|7482.1|7474.1|7479.6|7471.6|0
1698977100000|2023-11-03 02:05:00|7479.9|7471.9|7482.1|7474.1|7482.4|7474.4|7479.9|7471.9|0
1698977400000|2023-11-03 02:10:00|7481.9|7473.9|7483.1|7475.1|7483.4|7475.4|7481.6|7473.6|0
1698977700000|2023-11-03 02:15:00|7483.4|7475.4|7480.9|7472.9|7483.6|7475.6|7480.6|7472.6|0
1698978000000|2023-11-03 02:20:00|7480.6|7472.6|7481.1|7473.1|7482.1|7474.1|7480.6|7472.6|0
1698978300000|2023-11-03 02:25:00|7480.9|7472.9|7481.6|7473.6|7482.1|7474.1|7480.9|7472.9|0
1698978600000|2023-11-03 02:30:00|7481.9|7473.9|7481.6|7473.6|7483.6|7475.6|7481.1|7473.1|0
1698978900000|2023-11-03 02:35:00|7481.4|7473.4|7482.4|7474.4|7483.9|7475.9|7480.6|7472.6|0
1698979200000|2023-11-03 02:40:00|7482.6|7474.6|7481.1|7473.1|7482.9|7474.9|7481.1|7473.1|0
1698979500000|2023-11-03 02:45:00|7480.9|7472.9|7482.1|7474.1|7482.4|7474.4|7480.6|7472.6|0
1698979800000|2023-11-03 02:50:00|7482.4|7474.4|7482.9|7474.9|7483.1|7475.1|7481.4|7473.4|0
1698980100000|2023-11-03 02:55:00|7483.1|7475.1|7483.1|7475.1|7484.4|7476.4|7482.9|7474.9|0
1698980400000|2023-11-03 03:00:00|7482.9|7474.9|7482.6|7474.6|7483.4|7475.4|7482.1|7474.1|0
1698980700000|2023-11-03 03:05:00|7482.1|7474.1|7482.1|7474.1|7482.9|7474.9|7481.6|7473.6|0
1698981000000|2023-11-03 03:10:00|7482.4|7474.4|7481.6|7473.6|7482.6|7474.6|7481.6|7473.6|0
1698981300000|2023-11-03 03:15:00|7481.4|7473.4|7483.6|7475.6|7483.6|7475.6|7480.4|7472.4|0
1698981600000|2023-11-03 03:20:00|7484.1|7476.1|7483.4|7475.4|7484.4|7476.4|7483.1|7475.1|0
1698981900000|2023-11-03 03:25:00|7483.1|7475.1|7483.1|7475.1|7483.9|7475.9|7482.9|7474.9|0
1698982200000|2023-11-03 03:30:00|7482.9|7474.9|7482.6|7474.6|7483.6|7475.6|7482.6|7474.6|0
1698982500000|2023-11-03 03:35:00|7482.4|7474.4|7482.1|7474.1|7482.6|7474.6|7482.1|7474.1|0
1698982800000|2023-11-03 03:40:00|7482.4|7474.4|7482.6|7474.6|7482.9|7474.9|7482.4|7474.4|0
1698983100000|2023-11-03 03:45:00|7482.9|7474.9|7483.6|7475.6|7483.6|7475.6|7482.6|7474.6|0
1698983400000|2023-11-03 03:50:00|7483.1|7475.1|7483.1|7475.1|7483.4|7475.4|7482.1|7474.1|0
1698983700000|2023-11-03 03:55:00|7482.6|7474.6|7480.6|7472.6|7482.6|7474.6|7480.6|7472.6|0
1698984000000|2023-11-03 04:00:00|7480.9|7472.9|7481.6|7473.6|7481.9|7473.9|7480.9|7472.9|0
1698984300000|2023-11-03 04:05:00|7481.1|7473.1|7481.1|7473.1|7481.1|7473.1|7480.6|7472.6|0
1698984600000|2023-11-03 04:10:00|7481.4|7473.4|7482.1|7474.1|7482.1|7474.1|7481.1|7473.1|0
1698984900000|2023-11-03 04:15:00|7481.9|7473.9|7481.4|7473.4|7481.9|7473.9|7481.1|7473.1|0
1698985200000|2023-11-03 04:20:00|7481.6|7473.6|7481.1|7473.1|7482.1|7474.1|7481.1|7473.1|0
1698985500000|2023-11-03 04:25:00|7481.6|7473.6|7480.6|7472.6|7481.6|7473.6|7480.6|7472.6|0
1698985800000|2023-11-03 04:30:00|7480.9|7472.9|7479.6|7471.6|7480.9|7472.9|7479.1|7471.1|0
1698986100000|2023-11-03 04:35:00|7479.9|7471.9|7479.6|7471.6|7479.9|7471.9|7479.1|7471.1|0
1698986400000|2023-11-03 04:40:00|7480.6|7472.6|7480.6|7472.6|7481.1|7473.1|7480.4|7472.4|0
1698986700000|2023-11-03 04:45:00|7480.4|7472.4|7482.1|7474.1|7482.1|7474.1|7479.6|7471.6|0
1698987000000|2023-11-03 04:50:00|7481.6|7473.6|7481.1|7473.1|7481.9|7473.9|7480.9|7472.9|0
1698987300000|2023-11-03 04:55:00|7480.9|7472.9|7481.1|7473.1|7481.1|7473.1|7480.6|7472.6|0
1698987600000|2023-11-03 05:00:00|7480.9|7472.9|7481.1|7473.1|7481.1|7473.1|7480.6|7472.6|0
1698987900000|2023-11-03 05:05:00|7480.9|7472.9|7482.1|7474.1|7482.1|7474.1|7480.6|7472.6|0
1698988200000|2023-11-03 05:10:00|7482.6|7474.6|7482.6|7474.6|7482.6|7474.6|7482.1|7474.1|0
1698988500000|2023-11-03 05:15:00|7482.4|7474.4|7482.6|7474.6|7482.9|7474.9|7482.1|7474.1|0
1698988800000|2023-11-03 05:20:00|7482.4|7474.4|7482.6|7474.6|7482.6|7474.6|7481.6|7473.6|0
1698989100000|2023-11-03 05:25:00|7483.1|7475.1|7482.6|7474.6|7483.1|7475.1|7482.1|7474.1|0
1698989400000|2023-11-03 05:30:00|7482.9|7474.9|7483.6|7475.6|7483.6|7475.6|7482.4|7474.4|0
1698989700000|2023-11-03 05:35:00|7483.4|7475.4|7484.1|7476.1|7484.1|7476.1|7483.1|7475.1|0
1698990000000|2023-11-03 05:40:00|7484.4|7476.4|7483.6|7475.6|7484.4|7476.4|7483.4|7475.4|0
1698990300000|2023-11-03 05:45:00|7483.9|7475.9|7483.6|7475.6|7484.6|7476.6|7483.1|7475.1|0
1698990600000|2023-11-03 05:50:00|7483.9|7475.9|7483.6|7475.6|7483.9|7475.9|7483.4|7475.4|0
1698990900000|2023-11-03 05:55:00|7483.9|7475.9|7483.1|7475.1|7483.9|7475.9|7483.1|7475.1|0
1698991200000|2023-11-03 06:00:00|7482.6|7474.6|7482.6|7474.6|7482.9|7474.9|7481.1|7473.1|0
1698991500000|2023-11-03 06:05:00|7482.9|7474.9|7481.9|7473.9|7482.9|7474.9|7481.6|7473.6|0
1698991800000|2023-11-03 06:10:00|7481.6|7473.6|7481.6|7473.6|7482.4|7474.4|7480.6|7472.6|0
1698992100000|2023-11-03 06:15:00|7481.4|7473.4|7483.4|7475.4|7484.4|7476.4|7481.4|7473.4|0
1698992400000|2023-11-03 06:20:00|7483.6|7475.6|7483.1|7475.1|7484.1|7476.1|7482.6|7474.6|0
1698992700000|2023-11-03 06:25:00|7483.4|7475.4|7486.1|7478.1|7486.4|7478.4|7483.1|7475.1|0
1698993000000|2023-11-03 06:30:00|7485.9|7477.9|7488.4|7480.4|7488.4|7480.4|7485.9|7477.9|0
1698993300000|2023-11-03 06:35:00|7488.1|7480.1|7487.4|7479.4|7488.4|7480.4|7487.4|7479.4|0
1698993600000|2023-11-03 06:40:00|7486.6|7478.6|7486.1|7478.1|7487.1|7479.1|7485.9|7477.9|0
1698993900000|2023-11-03 06:45:00|7485.6|7477.6|7481.9|7473.9|7485.6|7477.6|7481.9|7473.9|0
1698994200000|2023-11-03 06:50:00|7482.1|7474.1|7480.6|7472.6|7482.1|7474.1|7480.6|7472.6|0
1698994500000|2023-11-03 06:55:00|7480.9|7472.9|7478.1|7470.1|7481.9|7473.9|7478.1|7470.1|0
1698994800000|2023-11-03 07:00:00|7476.9|7468.9|7473.6|7465.6|7476.9|7468.9|7470.6|7462.6|0
1698995100000|2023-11-03 07:05:00|7473.9|7465.9|7473.6|7465.6|7476.9|7468.9|7473.6|7465.6|0
1698995400000|2023-11-03 07:10:00|7473.9|7465.9|7475.6|7467.6|7477.4|7469.4|7472.9|7464.9|0
1698995700000|2023-11-03 07:15:00|7475.9|7467.9|7475.1|7467.1|7479.6|7471.6|7474.6|7466.6|0
1698996000000|2023-11-03 07:20:00|7474.9|7466.9|7475.4|7467.4|7475.9|7467.9|7474.1|7466.1|0
1698996300000|2023-11-03 07:25:00|7475.9|7467.9|7475.1|7467.1|7478.1|7470.1|7474.9|7466.9|0
1698996600000|2023-11-03 07:30:00|7475.4|7467.4|7472.4|7464.4|7475.4|7467.4|7472.4|7464.4|0
1698996900000|2023-11-03 07:35:00|7472.6|7464.6|7476.6|7468.6|7477.4|7469.4|7472.4|7464.4|0
1698997200000|2023-11-03 07:40:00|7476.9|7468.9|7476.6|7468.6|7478.1|7470.1|7476.1|7468.1|0
1698997500000|2023-11-03 07:45:00|7476.9|7468.9|7472.6|7464.6|7477.6|7469.6|7472.4|7464.4|0
1698997800000|2023-11-03 07:50:00|7472.9|7464.9|7475.6|7467.6|7476.4|7468.4|7471.9|7463.9|0
1698998100000|2023-11-03 07:55:00|7475.4|7467.4|7477.4|7469.4|7478.4|7470.4|7473.9|7465.9|0
1698998400000|2023-11-03 08:00:00|7475.1|7467.1|7464.4|7456.4|7480.9|7472.9|7462.6|7454.6|0
1698998700000|2023-11-03 08:05:00|7464.9|7456.9|7469.6|7461.6|7469.9|7461.9|7460.9|7452.9|0
1698999000000|2023-11-03 08:10:00|7468.6|7460.6|7477.9|7469.9|7479.9|7471.9|7467.9|7459.9|0
1698999300000|2023-11-03 08:15:00|7477.1|7469.1|7469.4|7461.4|7477.4|7469.4|7469.4|7461.4|0
1698999600000|2023-11-03 08:20:00|7469.9|7461.9|7468.4|7460.4|7471.4|7463.4|7465.4|7457.4|0
1698999900000|2023-11-03 08:25:00|7468.6|7460.6|7470.4|7462.4|7472.1|7464.1|7466.6|7458.6|0
1699000200000|2023-11-03 08:30:00|7469.4|7461.4|7479.9|7471.9|7480.4|7472.4|7469.1|7461.1|0
1699000500000|2023-11-03 08:35:00|7479.4|7471.4|7477.4|7469.4|7481.6|7473.6|7476.9|7468.9|0
1699000800000|2023-11-03 08:40:00|7476.4|7468.4|7483.9|7475.9|7483.9|7475.9|7475.9|7467.9|0
1699001100000|2023-11-03 08:45:00|7483.4|7475.4|7483.9|7475.9|7485.4|7477.4|7481.9|7473.9|0
1699001400000|2023-11-03 08:50:00|7483.4|7475.4|7486.6|7478.6|7487.4|7479.4|7481.9|7473.9|0
1699001700000|2023-11-03 08:55:00|7486.9|7478.9|7480.4|7472.4|7486.9|7478.9|7479.4|7471.4|0
1699002000000|2023-11-03 09:00:00|7479.9|7471.9|7468.4|7460.4|7480.4|7472.4|7466.9|7458.9|0
1699002300000|2023-11-03 09:05:00|7468.1|7460.1|7465.1|7457.1|7472.9|7464.9|7465.1|7457.1|0
1699002600000|2023-11-03 09:10:00|7464.9|7456.9|7466.4|7458.4|7466.4|7458.4|7463.4|7455.4|0
1699002900000|2023-11-03 09:15:00|7466.6|7458.6|7469.1|7461.1|7470.9|7462.9|7464.4|7456.4|0
1699003200000|2023-11-03 09:20:00|7469.4|7461.4|7469.9|7461.9|7470.4|7462.4|7466.9|7458.9|0
1699003500000|2023-11-03 09:25:00|7469.6|7461.6|7466.1|7458.1|7469.9|7461.9|7465.6|7457.6|0
1699003800000|2023-11-03 09:30:00|7465.9|7457.9|7458.9|7450.9|7467.6|7459.6|7458.9|7450.9|0
1699004100000|2023-11-03 09:35:00|7459.4|7451.4|7456.9|7448.9|7463.9|7455.9|7455.4|7447.4|0
1699004400000|2023-11-03 09:40:00|7456.6|7448.6|7459.9|7451.9|7460.4|7452.4|7456.6|7448.6|0
1699004700000|2023-11-03 09:45:00|7459.4|7451.4|7463.4|7455.4|7463.9|7455.9|7458.4|7450.4|0
1699005000000|2023-11-03 09:50:00|7462.6|7454.6|7463.6|7455.6|7464.9|7456.9|7461.4|7453.4|0
1699005300000|2023-11-03 09:55:00|7463.9|7455.9|7462.1|7454.1|7465.4|7457.4|7461.6|7453.6|0
1699005600000|2023-11-03 10:00:00|7461.9|7453.9|7456.4|7448.4|7463.6|7455.6|7456.4|7448.4|0
1699005900000|2023-11-03 10:05:00|7456.1|7448.1|7451.9|7443.9|7458.4|7450.4|7451.6|7443.6|0
1699006200000|2023-11-03 10:10:00|7451.6|7443.6|7450.4|7442.4|7453.9|7445.9|7448.9|7440.9|0
1699006500000|2023-11-03 10:15:00|7450.1|7442.1|7451.4|7443.4|7451.9|7443.9|7449.4|7441.4|0
1699006800000|2023-11-03 10:20:00|7450.9|7442.9|7454.4|7446.4|7455.9|7447.9|7450.9|7442.9|0
1699007100000|2023-11-03 10:25:00|7454.1|7446.1|7451.4|7443.4|7454.4|7446.4|7450.6|7442.6|0
1699007400000|2023-11-03 10:30:00|7450.9|7442.9|7449.9|7441.9|7450.9|7442.9|7448.6|7440.6|0
1699007700000|2023-11-03 10:35:00|7449.6|7441.6|7449.4|7441.4|7450.4|7442.4|7447.4|7439.4|0
1699008000000|2023-11-03 10:40:00|7449.9|7441.9|7449.9|7441.9|7450.6|7442.6|7447.9|7439.9|0
1699008300000|2023-11-03 10:45:00|7449.6|7441.6|7448.4|7440.4|7451.9|7443.9|7446.6|7438.6|0
1699008600000|2023-11-03 10:50:00|7448.1|7440.1|7448.6|7440.6|7449.9|7441.9|7445.9|7437.9|0
1699008900000|2023-11-03 10:55:00|7448.4|7440.4|7445.1|7437.1|7448.9|7440.9|7443.9|7435.9|0
1699009200000|2023-11-03 11:00:00|7444.9|7436.9|7444.4|7436.4|7447.9|7439.9|7443.6|7435.6|0
1699009500000|2023-11-03 11:05:00|7444.1|7436.1|7443.6|7435.6|7445.4|7437.4|7442.6|7434.6|0
1699009800000|2023-11-03 11:10:00|7443.4|7435.4|7443.9|7435.9|7445.9|7437.9|7443.4|7435.4|0
1699010100000|2023-11-03 11:15:00|7443.6|7435.6|7445.4|7437.4|7445.4|7437.4|7442.9|7434.9|0
1699010400000|2023-11-03 11:20:00|7445.9|7437.9|7440.9|7432.9|7445.9|7437.9|7440.4|7432.4|0
1699010700000|2023-11-03 11:25:00|7441.4|7433.4|7443.1|7435.1|7445.6|7437.6|7441.4|7433.4|0
1699011000000|2023-11-03 11:30:00|7442.9|7434.9|7443.4|7435.4|7443.9|7435.9|7441.1|7433.1|0
1699011300000|2023-11-03 11:35:00|7443.1|7435.1|7447.4|7439.4|7447.4|7439.4|7441.6|7433.6|0
1699011600000|2023-11-03 11:40:00|7447.1|7439.1|7447.6|7439.6|7448.9|7440.9|7446.4|7438.4|0
1699011900000|2023-11-03 11:45:00|7446.9|7438.9|7445.4|7437.4|7447.9|7439.9|7445.4|7437.4|0
1699012200000|2023-11-03 11:50:00|7445.1|7437.1|7444.1|7436.1|7446.1|7438.1|7443.4|7435.4|0
1699012500000|2023-11-03 11:55:00|7444.4|7436.4|7444.4|7436.4|7445.9|7437.9|7443.4|7435.4|0
1699012800000|2023-11-03 12:00:00|7444.9|7436.9|7437.1|7429.1|7444.9|7436.9|7436.6|7428.6|0
1699013100000|2023-11-03 12:05:00|7437.4|7429.4|7438.4|7430.4|7438.9|7430.9|7435.4|7427.4|0
1699013400000|2023-11-03 12:10:00|7437.9|7429.9|7435.9|7427.9|7440.9|7432.9|7435.4|7427.4|0
1699013700000|2023-11-03 12:15:00|7436.4|7428.4|7435.4|7427.4|7439.9|7431.9|7434.4|7426.4|0
1699014000000|2023-11-03 12:20:00|7435.9|7427.9|7438.4|7430.4|7438.6|7430.6|7433.4|7425.4|0
1699014300000|2023-11-03 12:25:00|7438.6|7430.6|7439.4|7431.4|7442.9|7434.9|7438.6|7430.6|0
1699014600000|2023-11-03 12:30:00|7440.6|7432.6|7450.4|7442.4|7452.1|7444.1|7440.6|7432.6|0
1699014900000|2023-11-03 12:35:00|7449.9|7441.9|7446.9|7438.9|7449.9|7441.9|7444.9|7436.9|0
1699015200000|2023-11-03 12:40:00|7447.4|7439.4|7450.1|7442.1|7451.9|7443.9|7442.6|7434.6|0
1699015500000|2023-11-03 12:45:00|7450.6|7442.6|7454.6|7446.6|7456.6|7448.6|7449.1|7441.1|0
1699015800000|2023-11-03 12:50:00|7454.4|7446.4|7446.4|7438.4|7455.9|7447.9|7445.4|7437.4|0
1699016100000|2023-11-03 12:55:00|7445.9|7437.9|7438.4|7430.4|7448.1|7440.1|7437.9|7429.9|0
1699016400000|2023-11-03 13:00:00|7438.6|7430.6|7445.9|7437.9|7448.1|7440.1|7435.9|7427.9|0
1699016700000|2023-11-03 13:05:00|7445.6|7437.6|7447.4|7439.4|7449.9|7441.9|7444.6|7436.6|0
1699017000000|2023-11-03 13:10:00|7447.1|7439.1|7444.4|7436.4|7450.1|7442.1|7441.4|7433.4|0
1699017300000|2023-11-03 13:15:00|7443.9|7435.9|7441.9|7433.9|7445.9|7437.9|7440.6|7432.6|0
1699017600000|2023-11-03 13:20:00|7441.6|7433.6|7444.9|7436.9|7445.9|7437.9|7439.9|7431.9|0
1699017900000|2023-11-03 13:25:00|7445.1|7437.1|7430.4|7422.4|7445.1|7437.1|7430.1|7422.1|0
1699018200000|2023-11-03 13:30:00|7430.9|7422.9|7430.9|7422.9|7437.6|7429.6|7430.4|7422.4|0
1699018500000|2023-11-03 13:35:00|7431.4|7423.4|7442.4|7434.4|7442.4|7434.4|7430.4|7422.4|0
1699018800000|2023-11-03 13:40:00|7443.4|7435.4|7441.6|7433.6|7445.4|7437.4|7439.1|7431.1|0
1699019100000|2023-11-03 13:45:00|7441.9|7433.9|7441.1|7433.1|7445.1|7437.1|7437.4|7429.4|0
1699019400000|2023-11-03 13:50:00|7441.6|7433.6|7441.9|7433.9|7444.9|7436.9|7439.4|7431.4|0
1699019700000|2023-11-03 13:55:00|7440.9|7432.9|7442.1|7434.1|7445.6|7437.6|7439.4|7431.4|0
1699020000000|2023-11-03 14:00:00|7445.6|7437.6|7437|7429|7448.1|7440.1|7435.5|7427.5|0
1699020300000|2023-11-03 14:05:00|7437.5|7429.5|7432|7424|7438|7430|7431.5|7423.5|0
1699020600000|2023-11-03 14:10:00|7432.2|7424.2|7422.2|7414.2|7433.7|7425.7|7422|7414|0
1699020900000|2023-11-03 14:15:00|7422|7414|7427|7419|7429.7|7421.7|7421|7413|0
1699021200000|2023-11-03 14:20:00|7426.7|7418.7|7423.5|7415.5|7426.7|7418.7|7421.2|7413.2|0
1699021500000|2023-11-03 14:25:00|7423.7|7415.7|7416.5|7408.5|7426.7|7418.7|7413.2|7405.2|0
1699021800000|2023-11-03 14:30:00|7416.7|7408.7|7410.5|7402.5|7416.7|7408.7|7409.5|7401.5|0
1699022100000|2023-11-03 14:35:00|7411|7403|7414.5|7406.5|7416|7408|7402|7394|0
1699022400000|2023-11-03 14:40:00|7414.2|7406.2|7409|7401|7415|7407|7407.5|7399.5|0
1699022700000|2023-11-03 14:45:00|7409.2|7401.2|7412|7404|7412.5|7404.5|7407|7399|0
1699023000000|2023-11-03 14:50:00|7411.7|7403.7|7409.7|7401.7|7412.5|7404.5|7405.5|7397.5|0
1699023300000|2023-11-03 14:55:00|7409.5|7401.5|7416|7408|7418.5|7410.5|7409.5|7401.5|0
1699023600000|2023-11-03 15:00:00|7415.7|7407.7|7414.2|7406.2|7418.5|7410.5|7412.5|7404.5|0
1699023900000|2023-11-03 15:05:00|7414|7406|7417|7409|7418|7410|7412.5|7404.5|0
1699024200000|2023-11-03 15:10:00|7417.8|7409.8|7416.3|7408.3|7418.3|7410.3|7412.8|7404.8|0
1699024500000|2023-11-03 15:15:00|7416.8|7408.8|7422.5|7414.5|7422.5|7414.5|7415.3|7407.3|0
1699024800000|2023-11-03 15:20:00|7422.3|7414.3|7419.5|7411.5|7422.8|7414.8|7419|7411|0
1699025100000|2023-11-03 15:25:00|7419.8|7411.8|7410.3|7402.3|7419.8|7411.8|7410|7402|0
1699025400000|2023-11-03 15:30:00|7410.8|7402.8|7410.5|7402.5|7414.8|7406.8|7408.3|7400.3|0
1699025700000|2023-11-03 15:35:00|7410.3|7402.3|7408.8|7400.8|7410.3|7402.3|7405|7397|0
1699026000000|2023-11-03 15:40:00|7409.3|7401.3|7408.3|7400.3|7409.3|7401.3|7404.8|7396.8|0
1699026300000|2023-11-03 15:45:00|7408.8|7400.8|7404.8|7396.8|7409|7401|7403|7395|0
1699026600000|2023-11-03 15:50:00|7405|7397|7403|7395|7408.3|7400.3|7402.8|7394.8|0
1699026900000|2023-11-03 15:55:00|7403.3|7395.3|7403|7395|7406|7398|7399.8|7391.8|0
1699027200000|2023-11-03 16:00:00|7403.3|7395.3|7401.5|7393.5|7406.3|7398.3|7401.5|7393.5|0
1699027500000|2023-11-03 16:05:00|7401.8|7393.8|7404|7396|7406.3|7398.3|7400.8|7392.8|0
1699027800000|2023-11-03 16:10:00|7403.5|7395.5|7409.3|7401.3|7410|7402|7402.5|7394.5|0
1699028100000|2023-11-03 16:15:00|7408.8|7400.8|7408.3|7400.3|7409.5|7401.5|7405.8|7397.8|0
1699028400000|2023-11-03 16:20:00|7408.5|7400.5|7408.8|7400.8|7408.8|7400.8|7406.3|7398.3|0
1699028700000|2023-11-03 16:25:00|7409|7401|7407.5|7399.5|7412.8|7404.8|7407.5|7399.5|0
1699029000000|2023-11-03 16:30:00|7409.3|7401.3|7417.8|7409.8|7418.3|7410.3|7404.3|7396.3|0
1699029300000|2023-11-03 16:35:00|7417.3|7409.3|7417.5|7409.5|7418.8|7410.8|7414.8|7406.8|0
1699029600000|2023-11-03 16:40:00|7417.3|7409.3|7414.8|7406.8|7419.3|7411.3|7413.8|7405.8|0
1699029900000|2023-11-03 16:45:00|7414.3|7406.3|7414.3|7406.3|7418.3|7410.3|7412.8|7404.8|0
1699030200000|2023-11-03 16:50:00|7413.8|7405.8|7417.8|7409.8|7420|7412|7413.8|7405.8|0
1699030500000|2023-11-03 16:55:00|7418|7410|7415.8|7407.8|7418.8|7410.8|7415.3|7407.3|0
1699030800000|2023-11-03 17:00:00|7416|7408|7416.8|7408.8|7417|7409|7414.3|7406.3|0
1699031100000|2023-11-03 17:05:00|7416.3|7408.3|7413.3|7405.3|7417.8|7409.8|7413|7405|0
1699031400000|2023-11-03 17:10:00|7413|7405|7405.8|7397.8|7413.3|7405.3|7405|7397|0
1699031700000|2023-11-03 17:15:00|7406|7398|7405.8|7397.8|7409.8|7401.8|7405.5|7397.5|0
1699032000000|2023-11-03 17:20:00|7405.5|7397.5|7404|7396|7406.8|7398.8|7403.3|7395.3|0
1699032300000|2023-11-03 17:25:00|7403.8|7395.8|7404.3|7396.3|7404.5|7396.5|7402.3|7394.3|0
1699032600000|2023-11-03 17:30:00|7404.5|7396.5|7407.8|7399.8|7407.8|7399.8|7404.3|7396.3|0
1699032900000|2023-11-03 17:35:00|7407.3|7399.3|7405.3|7397.3|7407.3|7399.3|7404.3|7396.3|0
1699033200000|2023-11-03 17:40:00|7405|7397|7402.3|7394.3|7405|7397|7401.5|7393.5|0
1699033500000|2023-11-03 17:45:00|7402|7394|7402.5|7394.5|7403.3|7395.3|7401.3|7393.3|0
1699033800000|2023-11-03 17:50:00|7402.8|7394.8|7405|7397|7405|7397|7400|7392|0
1699034100000|2023-11-03 17:55:00|7404.8|7396.8|7409.8|7401.8|7410.3|7402.3|7404.8|7396.8|0
1699034400000|2023-11-03 18:00:00|7410.3|7402.3|7406.8|7398.8|7410.3|7402.3|7406|7398|0
1699034700000|2023-11-03 18:05:00|7407|7399|7407.8|7399.8|7407.8|7399.8|7404.8|7396.8|0
1699035000000|2023-11-03 18:10:00|7408|7400|7411.8|7403.8|7411.8|7403.8|7407.3|7399.3|0
1699035300000|2023-11-03 18:15:00|7411.5|7403.5|7412.3|7404.3|7412.8|7404.8|7410.5|7402.5|0
1699035600000|2023-11-03 18:20:00|7411.8|7403.8|7409.8|7401.8|7413.3|7405.3|7409.8|7401.8|0
1699035900000|2023-11-03 18:25:00|7410.3|7402.3|7413.5|7405.5|7413.8|7405.8|7409.8|7401.8|0
1699036200000|2023-11-03 18:30:00|7413.3|7405.3|7412.3|7404.3|7413.8|7405.8|7411|7403|0
1699036500000|2023-11-03 18:35:00|7411.8|7403.8|7415.3|7407.3|7415.3|7407.3|7411.5|7403.5|0
1699036800000|2023-11-03 18:40:00|7415.5|7407.5|7416.3|7408.3|7417|7409|7415.3|7407.3|0
1699037100000|2023-11-03 18:45:00|7416|7408|7418|7410|7418.3|7410.3|7415.3|7407.3|0
1699037400000|2023-11-03 18:50:00|7418.3|7410.3|7418.5|7410.5|7420.3|7412.3|7417.8|7409.8|0
1699037700000|2023-11-03 18:55:00|7418.8|7410.8|7419|7411|7419.3|7411.3|7417.3|7409.3|0
1699038000000|2023-11-03 19:00:00|7419.3|7411.3|7419.3|7411.3|7419.8|7411.8|7417.8|7409.8|0
1699038300000|2023-11-03 19:05:00|7419.8|7411.8|7417.5|7409.5|7420.3|7412.3|7417.3|7409.3|0
1699038600000|2023-11-03 19:10:00|7417.8|7409.8|7416.8|7408.8|7418.3|7410.3|7414.5|7406.5|0
1699038900000|2023-11-03 19:15:00|7416.5|7408.5|7414.8|7406.8|7416.8|7408.8|7414.8|7406.8|0
1699039200000|2023-11-03 19:20:00|7415|7407|7414.3|7406.3|7415.5|7407.5|7413.8|7405.8|0
1699039500000|2023-11-03 19:25:00|7414.5|7406.5|7412.8|7404.8|7414.8|7406.8|7411.8|7403.8|0
1699039800000|2023-11-03 19:30:00|7412.3|7404.3|7409.8|7401.8|7412.3|7404.3|7409.8|7401.8|0
1699040100000|2023-11-03 19:35:00|7409.5|7401.5|7409.8|7401.8|7411|7403|7408.5|7400.5|0
1699040400000|2023-11-03 19:40:00|7410|7402|7409.8|7401.8|7411.3|7403.3|7409.3|7401.3|0
1699040700000|2023-11-03 19:45:00|7409.5|7401.5|7410.3|7402.3|7410.8|7402.8|7407.8|7399.8|0
1699041000000|2023-11-03 19:50:00|7410.8|7402.8|7409.3|7401.3|7411.3|7403.3|7408.3|7400.3|0
1699041300000|2023-11-03 19:55:00|7409|7401|7408.3|7400.3|7409.3|7401.3|7402.8|7394.8|0
1699041600000|2023-11-03 20:00:00|7408|7400|7409.3|7401.3|7410.8|7402.8|7408|7400|0
1699041900000|2023-11-03 20:05:00|7409|7401|7405.5|7397.5|7409.3|7401.3|7405.5|7397.5|0
1699042200000|2023-11-03 20:10:00|7405.8|7397.8|7406.3|7398.3|7406.8|7398.8|7405.8|7397.8|0
1699042500000|2023-11-03 20:15:00|7406|7398|7405|7397|7406|7398|7405|7397|0
1699042800000|2023-11-03 20:20:00|7404.8|7396.8|7404.8|7396.8|7404.8|7396.8|7404.3|7396.3|0
1699043100000|2023-11-03 20:25:00|7404.5|7396.5|7405.3|7397.3|7405.3|7397.3|7404.3|7396.3|0
1699043400000|2023-11-03 20:30:00|7405.5|7397.5|7405.3|7397.3|7405.8|7397.8|7405|7397|0
1699043700000|2023-11-03 20:35:00|7404.8|7396.8|7404.8|7396.8|7405|7397|7404.5|7396.5|0
1699044000000|2023-11-03 20:40:00|7404.5|7396.5|7404.5|7396.5|7404.8|7396.8|7404.3|7396.3|0
1699044300000|2023-11-03 20:45:00|7404.3|7396.3|7403.8|7395.8|7404.5|7396.5|7403.8|7395.8|0
1699044600000|2023-11-03 20:50:00|7404|7396|7406|7398|7406.3|7398.3|7404|7396|0
1699044900000|2023-11-03 20:55:00|7406.5|7398.5|7409.5|7401.5|7410|7402|7406.5|7398.5|0
1699084200000|2023-11-04 07:50:00|7408.5|7400.5|7408.5|7400.5|7408.5|7400.5|7408.5|7400.5|0
1699100700000|2023-11-04 12:25:00|7408.6|7400.6|7408.6|7400.6|7408.6|7400.6|7408.6|7400.6|0
1699109100000|2023-11-04 14:45:00|7408|7400|7408|7400|7408|7400|7408|7400|0
1699184400000|2023-11-05 11:40:00|7411.9|7403.9|7411.9|7403.9|7411.9|7403.9|7411.9|7403.9|0
1699210500000|2023-11-05 18:55:00|7415.8|7407.8|7417.8|7409.8|7417.8|7409.8|7415.8|7407.8|0
1699212900000|2023-11-05 19:35:00|7417|7409|7417|7409|7417|7409|7417|7409|0
1699216200000|2023-11-05 20:30:00|7419|7411|7419|7411|7419|7411|7419|7411|0
1699218000000|2023-11-05 21:00:00|7420|7412|7420|7412|7420|7412|7420|7412|0
1699218300000|2023-11-05 21:05:00|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|0
1699225200000|2023-11-05 23:00:00|7408.7|7400.7|7412.5|7404.5|7413.1|7405.1|7408.7|7400.7|0
1699225500000|2023-11-05 23:05:00|7412.9|7404.9|7414.6|7406.6|7415.1|7407.1|7412.4|7404.4|0
1699225800000|2023-11-05 23:10:00|7414.5|7406.5|7413.1|7405.1|7415.1|7407.1|7413.1|7405.1|0
1699226100000|2023-11-05 23:15:00|7413.2|7405.2|7412.7|7404.7|7413.7|7405.7|7412.2|7404.2|0
1699226400000|2023-11-05 23:20:00|7412.8|7404.8|7411.9|7403.9|7413.4|7405.4|7411.7|7403.7|0
1699226700000|2023-11-05 23:25:00|7411.8|7403.8|7411.2|7403.2|7412.2|7404.2|7410.8|7402.8|0
1699227000000|2023-11-05 23:30:00|7411.3|7403.3|7410.8|7402.8|7411.5|7403.5|7410.7|7402.7|0
1699227300000|2023-11-05 23:35:00|7410.9|7402.9|7410.1|7402.1|7411.4|7403.4|7409.9|7401.9|0
1699227600000|2023-11-05 23:40:00|7410.3|7402.3|7409|7401|7410.3|7402.3|7408.7|7400.7|0
1699227900000|2023-11-05 23:45:00|7408.9|7400.9|7412.4|7404.4|7414|7406|7408.1|7400.1|0
1699228200000|2023-11-05 23:50:00|7412.5|7404.5|7413|7405|7413.9|7405.9|7412.4|7404.4|0
1699228500000|2023-11-05 23:55:00|7413.1|7405.1|7413.1|7405.1|7413.4|7405.4|7412.5|7404.5|0
1699228800000|2023-11-06 00:00:00|7413|7405|7409.6|7401.6|7413.4|7405.4|7409.2|7401.2|0
1699229100000|2023-11-06 00:05:00|7409.7|7401.7|7408.1|7400.1|7410.4|7402.4|7407.7|7399.7|0
1699229400000|2023-11-06 00:10:00|7408.2|7400.2|7412.1|7404.1|7412.1|7404.1|7408.1|7400.1|0
1699229700000|2023-11-06 00:15:00|7412|7404|7406|7398|7412|7404|7405.8|7397.8|0
1699230000000|2023-11-06 00:20:00|7406.1|7398.1|7405.8|7397.8|7407.1|7399.1|7405.7|7397.7|0
1699230300000|2023-11-06 00:25:00|7405.7|7397.7|7406|7398|7407.8|7399.8|7404.8|7396.8|0
1699230600000|2023-11-06 00:30:00|7406.1|7398.1|7406.3|7398.3|7407.8|7399.8|7405.8|7397.8|0
1699230900000|2023-11-06 00:35:00|7405.9|7397.9|7406.9|7398.9|7407|7399|7405.8|7397.8|0
1699231200000|2023-11-06 00:40:00|7406.1|7398.1|7407|7399|7407.1|7399.1|7406|7398|0
1699231500000|2023-11-06 00:45:00|7407.1|7399.1|7407|7399|7407.1|7399.1|7405.7|7397.7|0
1699231800000|2023-11-06 00:50:00|7407.1|7399.1|7408|7400|7408.1|7400.1|7406.9|7398.9|0
1699232100000|2023-11-06 00:55:00|7408.1|7400.1|7404.1|7396.1|7409.2|7401.2|7404.1|7396.1|0
1699232400000|2023-11-06 01:00:00|7406.1|7398.1|7402.9|7394.9|7410.4|7402.4|7402.2|7394.2|0
1699232700000|2023-11-06 01:05:00|7402.7|7394.7|7406.4|7398.4|7407.2|7399.2|7402.4|7394.4|0
1699233000000|2023-11-06 01:10:00|7406.7|7398.7|7407.9|7399.9|7408.4|7400.4|7403.9|7395.9|0
1699233300000|2023-11-06 01:15:00|7407.7|7399.7|7412.9|7404.9|7412.9|7404.9|7407.4|7399.4|0
1699233600000|2023-11-06 01:20:00|7410.9|7402.9|7408.9|7400.9|7411.2|7403.2|7407.4|7399.4|0
1699233900000|2023-11-06 01:25:00|7409.4|7401.4|7411.4|7403.4|7412.7|7404.7|7408.9|7400.9|0
1699234200000|2023-11-06 01:30:00|7411.9|7403.9|7414.7|7406.7|7414.7|7406.7|7410.4|7402.4|0
1699234500000|2023-11-06 01:35:00|7414.4|7406.4|7414.4|7406.4|7414.4|7406.4|7410.4|7402.4|0
1699234800000|2023-11-06 01:40:00|7414.2|7406.2|7415.2|7407.2|7416.4|7408.4|7413.7|7405.7|0
1699235100000|2023-11-06 01:45:00|7415.9|7407.9|7418.4|7410.4|7418.7|7410.7|7415.7|7407.7|0
1699235400000|2023-11-06 01:50:00|7418.2|7410.2|7418.9|7410.9|7419.2|7411.2|7416.9|7408.9|0
1699235700000|2023-11-06 01:55:00|7419.2|7411.2|7418.9|7410.9|7419.2|7411.2|7417.7|7409.7|0
1699236000000|2023-11-06 02:00:00|7419.2|7411.2|7422.7|7414.7|7422.7|7414.7|7419.2|7411.2|0
1699236300000|2023-11-06 02:05:00|7422.2|7414.2|7418.4|7410.4|7422.2|7414.2|7418.2|7410.2|0
1699236600000|2023-11-06 02:10:00|7418.7|7410.7|7418.4|7410.4|7419.7|7411.7|7418.4|7410.4|0
1699236900000|2023-11-06 02:15:00|7418.7|7410.7|7416.9|7408.9|7419.7|7411.7|7416.7|7408.7|0
1699237200000|2023-11-06 02:20:00|7416.7|7408.7|7417.7|7409.7|7418.4|7410.4|7416.7|7408.7|0
1699237500000|2023-11-06 02:25:00|7417.4|7409.4|7416.4|7408.4|7417.9|7409.9|7415.9|7407.9|0
1699237800000|2023-11-06 02:30:00|7416.9|7408.9|7417.7|7409.7|7418.7|7410.7|7416.4|7408.4|0
1699238100000|2023-11-06 02:35:00|7417.9|7409.9|7419.4|7411.4|7420.2|7412.2|7417.9|7409.9|0
1699238400000|2023-11-06 02:40:00|7419.7|7411.7|7421.2|7413.2|7421.7|7413.7|7419.7|7411.7|0
1699238700000|2023-11-06 02:45:00|7420.7|7412.7|7420.4|7412.4|7421.4|7413.4|7420.2|7412.2|0
1699239000000|2023-11-06 02:50:00|7420.2|7412.2|7423.2|7415.2|7423.2|7415.2|7419.4|7411.4|0
1699239300000|2023-11-06 02:55:00|7422.9|7414.9|7420.4|7412.4|7423.2|7415.2|7420.4|7412.4|0
1699239600000|2023-11-06 03:00:00|7420.7|7412.7|7422.2|7414.2|7422.2|7414.2|7420.2|7412.2|0
1699239900000|2023-11-06 03:05:00|7422.4|7414.4|7420.4|7412.4|7422.7|7414.7|7420.2|7412.2|0
1699240200000|2023-11-06 03:10:00|7420.7|7412.7|7418.9|7410.9|7420.7|7412.7|7418.4|7410.4|0
1699240500000|2023-11-06 03:15:00|7419.2|7411.2|7418.4|7410.4|7419.4|7411.4|7418.4|7410.4|0
1699240800000|2023-11-06 03:20:00|7418.7|7410.7|7418.9|7410.9|7418.9|7410.9|7417.9|7409.9|0
1699241100000|2023-11-06 03:25:00|7418.4|7410.4|7420.4|7412.4|7420.7|7412.7|7418.4|7410.4|0
1699241400000|2023-11-06 03:30:00|7420.7|7412.7|7420.4|7412.4|7421.7|7413.7|7419.9|7411.9|0
1699241700000|2023-11-06 03:35:00|7420.7|7412.7|7420.9|7412.9|7421.2|7413.2|7420.2|7412.2|0
1699242000000|2023-11-06 03:40:00|7421.2|7413.2|7420.2|7412.2|7421.4|7413.4|7419.9|7411.9|0
1699242300000|2023-11-06 03:45:00|7420.4|7412.4|7421.4|7413.4|7421.4|7413.4|7419.9|7411.9|0
1699242600000|2023-11-06 03:50:00|7421.2|7413.2|7422.2|7414.2|7422.4|7414.4|7420.9|7412.9|0
1699242900000|2023-11-06 03:55:00|7421.9|7413.9|7421.4|7413.4|7422.2|7414.2|7421.2|7413.2|0
1699243200000|2023-11-06 04:00:00|7421.7|7413.7|7420.4|7412.4|7421.7|7413.7|7419.7|7411.7|0
1699243500000|2023-11-06 04:05:00|7420.7|7412.7|7422.2|7414.2|7422.2|7414.2|7419.9|7411.9|0
1699243800000|2023-11-06 04:10:00|7421.9|7413.9|7422.2|7414.2|7422.2|7414.2|7421.2|7413.2|0
1699244100000|2023-11-06 04:15:00|7421.7|7413.7|7421.9|7413.9|7422.4|7414.4|7421.4|7413.4|0
1699244400000|2023-11-06 04:20:00|7422.4|7414.4|7421.9|7413.9|7422.4|7414.4|7421.4|7413.4|0
1699244700000|2023-11-06 04:25:00|7421.7|7413.7|7421.4|7413.4|7421.9|7413.9|7420.9|7412.9|0
1699245000000|2023-11-06 04:30:00|7421.7|7413.7|7421.4|7413.4|7422.4|7414.4|7421.2|7413.2|0
1699245300000|2023-11-06 04:35:00|7421.7|7413.7|7422.4|7414.4|7422.4|7414.4|7420.9|7412.9|0
1699245600000|2023-11-06 04:40:00|7422.7|7414.7|7422.7|7414.7|7423.2|7415.2|7422.4|7414.4|0
1699245900000|2023-11-06 04:45:00|7422.9|7414.9|7421.7|7413.7|7422.9|7414.9|7421.7|7413.7|0
1699246200000|2023-11-06 04:50:00|7421.4|7413.4|7419.7|7411.7|7421.4|7413.4|7419.7|7411.7|0
1699246500000|2023-11-06 04:55:00|7419.9|7411.9|7419.4|7411.4|7419.9|7411.9|7418.7|7410.7|0
1699246800000|2023-11-06 05:00:00|7419.2|7411.2|7418.9|7410.9|7419.7|7411.7|7417.9|7409.9|0
1699247100000|2023-11-06 05:05:00|7418.7|7410.7|7418.4|7410.4|7420.2|7412.2|7418.2|7410.2|0
1699247400000|2023-11-06 05:10:00|7418.7|7410.7|7419.4|7411.4|7419.4|7411.4|7418.4|7410.4|0
1699247700000|2023-11-06 05:15:00|7419.2|7411.2|7418.2|7410.2|7419.7|7411.7|7417.7|7409.7|0
1699248000000|2023-11-06 05:20:00|7418.4|7410.4|7418.4|7410.4|7419.4|7411.4|7418.4|7410.4|0
1699248300000|2023-11-06 05:25:00|7418.2|7410.2|7415.7|7407.7|7418.4|7410.4|7415.7|7407.7|0
1699248600000|2023-11-06 05:30:00|7415.9|7407.9|7416.9|7408.9|7417.7|7409.7|7415.9|7407.9|0
1699248900000|2023-11-06 05:35:00|7416.7|7408.7|7417.9|7409.9|7417.9|7409.9|7415.7|7407.7|0
1699249200000|2023-11-06 05:40:00|7418.2|7410.2|7417.9|7409.9|7419.7|7411.7|7417.9|7409.9|0
1699249500000|2023-11-06 05:45:00|7418.2|7410.2|7418.9|7410.9|7419.2|7411.2|7417.2|7409.2|0
1699249800000|2023-11-06 05:50:00|7419.2|7411.2|7417.9|7409.9|7419.2|7411.2|7417.9|7409.9|0
1699250100000|2023-11-06 05:55:00|7418.2|7410.2|7418.9|7410.9|7418.9|7410.9|7417.9|7409.9|0
1699250400000|2023-11-06 06:00:00|7418.4|7410.4|7417.7|7409.7|7418.4|7410.4|7416.9|7408.9|0
1699250700000|2023-11-06 06:05:00|7417.4|7409.4|7415.7|7407.7|7417.7|7409.7|7415.2|7407.2|0
1699251000000|2023-11-06 06:10:00|7415.4|7407.4|7411.9|7403.9|7415.4|7407.4|7411.9|7403.9|0
1699251300000|2023-11-06 06:15:00|7412.2|7404.2|7411.4|7403.4|7412.2|7404.2|7410.2|7402.2|0
1699251600000|2023-11-06 06:20:00|7411.7|7403.7|7412.2|7404.2|7413.4|7405.4|7411.7|7403.7|0
1699251900000|2023-11-06 06:25:00|7411.9|7403.9|7412.2|7404.2|7412.7|7404.7|7409.9|7401.9|0
1699252200000|2023-11-06 06:30:00|7412.4|7404.4|7416.4|7408.4|7416.7|7408.7|7412.4|7404.4|0
1699252500000|2023-11-06 06:35:00|7416.2|7408.2|7415.9|7407.9|7416.9|7408.9|7414.7|7406.7|0
1699252800000|2023-11-06 06:40:00|7416.2|7408.2|7414.9|7406.9|7416.2|7408.2|7414.9|7406.9|0
1699253100000|2023-11-06 06:45:00|7415.2|7407.2|7415.9|7407.9|7416.2|7408.2|7414.9|7406.9|0
1699253400000|2023-11-06 06:50:00|7416.2|7408.2|7414.2|7406.2|7416.4|7408.4|7414.2|7406.2|0
1699253700000|2023-11-06 06:55:00|7413.9|7405.9|7415.2|7407.2|7415.2|7407.2|7412.7|7404.7|0
1699254000000|2023-11-06 07:00:00|7414.9|7406.9|7416.4|7408.4|7417.7|7409.7|7412.2|7404.2|0
1699254300000|2023-11-06 07:05:00|7416.7|7408.7|7413.7|7405.7|7418.7|7410.7|7413.7|7405.7|0
1699254600000|2023-11-06 07:10:00|7413.9|7405.9|7414.2|7406.2|7414.9|7406.9|7412.7|7404.7|0
1699254900000|2023-11-06 07:15:00|7414.7|7406.7|7416.4|7408.4|7416.9|7408.9|7413.9|7405.9|0
1699255200000|2023-11-06 07:20:00|7417.2|7409.2|7416.4|7408.4|7419.4|7411.4|7416.2|7408.2|0
1699255500000|2023-11-06 07:25:00|7416.9|7408.9|7416.7|7408.7|7417.9|7409.9|7415.7|7407.7|0
1699255800000|2023-11-06 07:30:00|7417.2|7409.2|7416.7|7408.7|7417.2|7409.2|7415.2|7407.2|0
1699256100000|2023-11-06 07:35:00|7416.2|7408.2|7418.2|7410.2|7418.4|7410.4|7415.2|7407.2|0
1699256400000|2023-11-06 07:40:00|7418.4|7410.4|7419.9|7411.9|7420.7|7412.7|7417.7|7409.7|0
1699256700000|2023-11-06 07:45:00|7419.4|7411.4|7419.9|7411.9|7422.4|7414.4|7418.7|7410.7|0
1699257000000|2023-11-06 07:50:00|7420.2|7412.2|7419.4|7411.4|7420.7|7412.7|7418.9|7410.9|0
1699257300000|2023-11-06 07:55:00|7419.7|7411.7|7419.7|7411.7|7420.9|7412.9|7418.4|7410.4|0
1699257600000|2023-11-06 08:00:00|7422.2|7414.2|7419.4|7411.4|7437.9|7429.9|7419.2|7411.2|0
1699257900000|2023-11-06 08:05:00|7419.9|7411.9|7428.7|7420.7|7430.9|7422.9|7418.4|7410.4|0
1699258200000|2023-11-06 08:10:00|7429.2|7421.2|7432.2|7424.2|7433.7|7425.7|7425.7|7417.7|0
1699258500000|2023-11-06 08:15:00|7432.7|7424.7|7424.7|7416.7|7436.7|7428.7|7424.7|7416.7|0
1699258800000|2023-11-06 08:20:00|7425.7|7417.7|7428.7|7420.7|7433.9|7425.9|7425.4|7417.4|0
1699259100000|2023-11-06 08:25:00|7428.9|7420.9|7425.2|7417.2|7431.2|7423.2|7421.9|7413.9|0
1699259400000|2023-11-06 08:30:00|7425.7|7417.7|7430.9|7422.9|7431.2|7423.2|7425.4|7417.4|0
1699259700000|2023-11-06 08:35:00|7431.2|7423.2|7426.2|7418.2|7431.7|7423.7|7424.9|7416.9|0
1699260000000|2023-11-06 08:40:00|7425.6|7417.6|7424.6|7416.6|7429.8|7421.8|7424.6|7416.6|0
1699260300000|2023-11-06 08:45:00|7424.1|7416.1|7422.8|7414.8|7425.8|7417.8|7419.1|7411.1|0
1699260600000|2023-11-06 08:50:00|7423.1|7415.1|7422.8|7414.8|7424.6|7416.6|7419.3|7411.3|0
1699260900000|2023-11-06 08:55:00|7423.1|7415.1|7423.6|7415.6|7427.3|7419.3|7422.6|7414.6|0
1699261200000|2023-11-06 09:00:00|7423.8|7415.8|7418.8|7410.8|7424.1|7416.1|7416.6|7408.6|0
1699261500000|2023-11-06 09:05:00|7419.1|7411.1|7413.6|7405.6|7421.6|7413.6|7412.8|7404.8|0
1699261800000|2023-11-06 09:10:00|7413.8|7405.8|7420.6|7412.6|7422.6|7414.6|7413.6|7405.6|0
1699262100000|2023-11-06 09:15:00|7420.8|7412.8|7412.6|7404.6|7420.8|7412.8|7412.1|7404.1|0
1699262400000|2023-11-06 09:20:00|7412.3|7404.3|7420.1|7412.1|7420.6|7412.6|7411.6|7403.6|0
1699262700000|2023-11-06 09:25:00|7420.3|7412.3|7419.6|7411.6|7420.3|7412.3|7417.8|7409.8|0
1699263000000|2023-11-06 09:30:00|7419.8|7411.8|7414.3|7406.3|7421.3|7413.3|7414.3|7406.3|0
1699263300000|2023-11-06 09:35:00|7414.1|7406.1|7415.6|7407.6|7416.6|7408.6|7413.1|7405.1|0
1699263600000|2023-11-06 09:40:00|7416.1|7408.1|7418.6|7410.6|7419.6|7411.6|7416.1|7408.1|0
1699263900000|2023-11-06 09:45:00|7418.3|7410.3|7419.1|7411.1|7422.1|7414.1|7417.6|7409.6|0
1699264200000|2023-11-06 09:50:00|7418.8|7410.8|7418.6|7410.6|7420.6|7412.6|7416.8|7408.8|0
1699264500000|2023-11-06 09:55:00|7419.1|7411.1|7422.6|7414.6|7423.6|7415.6|7418.1|7410.1|0
1699264800000|2023-11-06 10:00:00|7423.1|7415.1|7422.1|7414.1|7424.6|7416.6|7419.8|7411.8|0
1699265100000|2023-11-06 10:05:00|7421.8|7413.8|7421.1|7413.1|7422.8|7414.8|7419.3|7411.3|0
1699265400000|2023-11-06 10:10:00|7421.3|7413.3|7420.6|7412.6|7422.6|7414.6|7418.6|7410.6|0
1699265700000|2023-11-06 10:15:00|7420.1|7412.1|7419.8|7411.8|7421.1|7413.1|7418.1|7410.1|0
1699266000000|2023-11-06 10:20:00|7420.1|7412.1|7420.1|7412.1|7422.1|7414.1|7417.1|7409.1|0
1699266300000|2023-11-06 10:25:00|7419.6|7411.6|7419.1|7411.1|7420.6|7412.6|7416.6|7408.6|0
1699266600000|2023-11-06 10:30:00|7419.8|7411.8|7418.6|7410.6|7420.6|7412.6|7416.1|7408.1|0
1699266900000|2023-11-06 10:35:00|7418.3|7410.3|7417.6|7409.6|7419.1|7411.1|7417.1|7409.1|0
1699267200000|2023-11-06 10:40:00|7418.1|7410.1|7413.3|7405.3|7419.1|7411.1|7413.3|7405.3|0
1699267500000|2023-11-06 10:45:00|7413.1|7405.1|7411.3|7403.3|7414.6|7406.6|7410.3|7402.3|0
1699267800000|2023-11-06 10:50:00|7411.1|7403.1|7414.1|7406.1|7414.1|7406.1|7409.1|7401.1|0
1699268100000|2023-11-06 10:55:00|7413.8|7405.8|7414.3|7406.3|7414.8|7406.8|7412.1|7404.1|0
1699268400000|2023-11-06 11:00:00|7414.1|7406.1|7416.3|7408.3|7417.6|7409.6|7412.6|7404.6|0
1699268700000|2023-11-06 11:05:00|7416.1|7408.1|7415.3|7407.3|7416.6|7408.6|7412.3|7404.3|0
1699269000000|2023-11-06 11:10:00|7415.6|7407.6|7416.6|7408.6|7416.6|7408.6|7414.6|7406.6|0
1699269300000|2023-11-06 11:15:00|7416.3|7408.3|7413.1|7405.1|7416.6|7408.6|7412.1|7404.1|0
1699269600000|2023-11-06 11:20:00|7412.6|7404.6|7413.6|7405.6|7414.3|7406.3|7411.1|7403.1|0
1699269900000|2023-11-06 11:25:00|7413.8|7405.8|7414.3|7406.3|7414.8|7406.8|7412.6|7404.6|0
1699270200000|2023-11-06 11:30:00|7414.6|7406.6|7421.1|7413.1|7421.3|7413.3|7414.6|7406.6|0
1699270500000|2023-11-06 11:35:00|7420.8|7412.8|7420.8|7412.8|7421.3|7413.3|7416.6|7408.6|0
1699270800000|2023-11-06 11:40:00|7421.1|7413.1|7418.8|7410.8|7421.3|7413.3|7417.3|7409.3|0
1699271100000|2023-11-06 11:45:00|7418.6|7410.6|7419.6|7411.6|7419.6|7411.6|7415.8|7407.8|0
1699271400000|2023-11-06 11:50:00|7419.8|7411.8|7417.6|7409.6|7419.8|7411.8|7417.6|7409.6|0
1699271700000|2023-11-06 11:55:00|7417.3|7409.3|7419.6|7411.6|7420.1|7412.1|7417.1|7409.1|0
1699272000000|2023-11-06 12:00:00|7417.1|7409.1|7413.1|7405.1|7417.1|7409.1|7412.3|7404.3|0
1699272300000|2023-11-06 12:05:00|7413.6|7405.6|7413.6|7405.6|7416.1|7408.1|7411.3|7403.3|0
1699272600000|2023-11-06 12:10:00|7414.1|7406.1|7409.8|7401.8|7414.6|7406.6|7409.6|7401.6|0
1699272900000|2023-11-06 12:15:00|7409.6|7401.6|7408.1|7400.1|7410.6|7402.6|7407.6|7399.6|0
1699273200000|2023-11-06 12:20:00|7407.8|7399.8|7409.1|7401.1|7409.6|7401.6|7407.3|7399.3|0
1699273500000|2023-11-06 12:25:00|7409.6|7401.6|7412.1|7404.1|7413.1|7405.1|7409.6|7401.6|0
1699273800000|2023-11-06 12:30:00|7411.6|7403.6|7416.1|7408.1|7416.3|7408.3|7408.6|7400.6|0
1699274100000|2023-11-06 12:35:00|7416.3|7408.3|7420.6|7412.6|7420.6|7412.6|7416.1|7408.1|0
1699274400000|2023-11-06 12:40:00|7420.2|7412.2|7422.2|7414.2|7424.2|7416.2|7420.2|7412.2|0
1699274700000|2023-11-06 12:45:00|7422.7|7414.7|7423.7|7415.7|7424.7|7416.7|7421.7|7413.7|0
1699275000000|2023-11-06 12:50:00|7422.9|7414.9|7423.2|7415.2|7426.4|7418.4|7422.7|7414.7|0
1699275300000|2023-11-06 12:55:00|7423.4|7415.4|7429.9|7421.9|7429.9|7421.9|7422.7|7414.7|0
1699275600000|2023-11-06 13:00:00|7430.2|7422.2|7428.2|7420.2|7431.2|7423.2|7426.9|7418.9|0
1699275900000|2023-11-06 13:05:00|7428.4|7420.4|7431.7|7423.7|7431.7|7423.7|7427.7|7419.7|0
1699276200000|2023-11-06 13:10:00|7432.2|7424.2|7428.2|7420.2|7433.2|7425.2|7428.2|7420.2|0
1699276500000|2023-11-06 13:15:00|7428.4|7420.4|7431.2|7423.2|7432.7|7424.7|7428.2|7420.2|0
1699276800000|2023-11-06 13:20:00|7432.4|7424.4|7430.9|7422.9|7432.9|7424.9|7430.2|7422.2|0
1699277100000|2023-11-06 13:25:00|7430.7|7422.7|7431.7|7423.7|7431.7|7423.7|7428.4|7420.4|0
1699277400000|2023-11-06 13:30:00|7431.9|7423.9|7430.7|7422.7|7433.9|7425.9|7428.9|7420.9|0
1699277700000|2023-11-06 13:35:00|7431.2|7423.2|7436.7|7428.7|7436.7|7428.7|7431.2|7423.2|0
1699278000000|2023-11-06 13:40:00|7436.2|7428.2|7441.2|7433.2|7441.2|7433.2|7435.2|7427.2|0
1699278300000|2023-11-06 13:45:00|7441.4|7433.4|7439.2|7431.2|7441.7|7433.7|7434.9|7426.9|0
1699278600000|2023-11-06 13:50:00|7438.9|7430.9|7446.2|7438.2|7446.4|7438.4|7437.7|7429.7|0
1699278900000|2023-11-06 13:55:00|7445.7|7437.7|7447.7|7439.7|7447.7|7439.7|7443.7|7435.7|0
1699279200000|2023-11-06 14:00:00|7447.9|7439.9|7450.7|7442.7|7453.2|7445.2|7446.9|7438.9|0
1699279500000|2023-11-06 14:05:00|7451.2|7443.2|7444.9|7436.9|7451.2|7443.2|7444.2|7436.2|0
1699279800000|2023-11-06 14:10:00|7444.7|7436.7|7447.7|7439.7|7448.2|7440.2|7443.7|7435.7|0
1699280100000|2023-11-06 14:15:00|7447.2|7439.2|7447.2|7439.2|7448.7|7440.7|7445.7|7437.7|0
1699280400000|2023-11-06 14:20:00|7447.7|7439.7|7449.7|7441.7|7451.4|7443.4|7447.7|7439.7|0
1699280700000|2023-11-06 14:25:00|7449.2|7441.2|7446.4|7438.4|7449.2|7441.2|7444.7|7436.7|0
1699281000000|2023-11-06 14:30:00|7446.2|7438.2|7438.2|7430.2|7448.2|7440.2|7436.4|7428.4|0
1699281300000|2023-11-06 14:35:00|7437.7|7429.7|7432.2|7424.2|7438.2|7430.2|7430.7|7422.7|0
1699281600000|2023-11-06 14:40:00|7431.7|7423.7|7429.7|7421.7|7431.9|7423.9|7426.7|7418.7|0
1699281900000|2023-11-06 14:45:00|7429.4|7421.4|7431.4|7423.4|7432.7|7424.7|7425.2|7417.2|0
1699282200000|2023-11-06 14:50:00|7431.7|7423.7|7431.4|7423.4|7435.2|7427.2|7428.9|7420.9|0
1699282500000|2023-11-06 14:55:00|7431.2|7423.2|7426.9|7418.9|7432.9|7424.9|7425.2|7417.2|0
1699282800000|2023-11-06 15:00:00|7427.2|7419.2|7429.2|7421.2|7430.7|7422.7|7426.7|7418.7|0
1699283100000|2023-11-06 15:05:00|7429.7|7421.7|7427.9|7419.9|7431.7|7423.7|7426.7|7418.7|0
1699283400000|2023-11-06 15:10:00|7427.5|7419.5|7426.5|7418.5|7427.5|7419.5|7424|7416|0
1699283700000|2023-11-06 15:15:00|7426.2|7418.2|7428.5|7420.5|7430|7422|7423|7415|0
1699284000000|2023-11-06 15:20:00|7428.7|7420.7|7425.5|7417.5|7429.5|7421.5|7424|7416|0
1699284300000|2023-11-06 15:25:00|7425|7417|7428.2|7420.2|7428.2|7420.2|7422.5|7414.5|0
1699284600000|2023-11-06 15:30:00|7428.5|7420.5|7429.2|7421.2|7429.5|7421.5|7426|7418|0
1699284900000|2023-11-06 15:35:00|7429|7421|7436.7|7428.7|7437|7429|7428.5|7420.5|0
1699285200000|2023-11-06 15:40:00|7436.5|7428.5|7434.2|7426.2|7437|7429|7433.5|7425.5|0
1699285500000|2023-11-06 15:45:00|7433.7|7425.7|7435|7427|7436|7428|7432.2|7424.2|0
1699285800000|2023-11-06 15:50:00|7435.2|7427.2|7438|7430|7440.7|7432.7|7434.2|7426.2|0
1699286100000|2023-11-06 15:55:00|7438.5|7430.5|7436.5|7428.5|7439.2|7431.2|7433.2|7425.2|0
1699286400000|2023-11-06 16:00:00|7436.2|7428.2|7431.5|7423.5|7436.2|7428.2|7431.5|7423.5|0
1699286700000|2023-11-06 16:05:00|7431|7423|7432.2|7424.2|7434|7426|7431|7423|0
1699287000000|2023-11-06 16:10:00|7432|7424|7430.2|7422.2|7432.5|7424.5|7429.5|7421.5|0
1699287300000|2023-11-06 16:15:00|7430|7422|7428|7420|7430.2|7422.2|7426.7|7418.7|0
1699287600000|2023-11-06 16:20:00|7427.7|7419.7|7426.5|7418.5|7428.5|7420.5|7425|7417|0
1699287900000|2023-11-06 16:25:00|7426.7|7418.7|7427|7419|7428.7|7420.7|7426.2|7418.2|0
1699288200000|2023-11-06 16:30:00|7427.5|7419.5|7423.5|7415.5|7431|7423|7422|7414|0
1699288500000|2023-11-06 16:35:00|7422.5|7414.5|7420|7412|7422.5|7414.5|7418.5|7410.5|0
1699288800000|2023-11-06 16:40:00|7420.5|7412.5|7420|7412|7422.5|7414.5|7419.7|7411.7|0
1699289100000|2023-11-06 16:45:00|7420.5|7412.5|7420.7|7412.7|7421.5|7413.5|7419.5|7411.5|0
1699289400000|2023-11-06 16:50:00|7420.5|7412.5|7423|7415|7423|7415|7420|7412|0
1699289700000|2023-11-06 16:55:00|7422.5|7414.5|7427.2|7419.2|7428|7420|7422.5|7414.5|0
1699290000000|2023-11-06 17:00:00|7427.5|7419.5|7425.7|7417.7|7429.5|7421.5|7425.5|7417.5|0
1699290300000|2023-11-06 17:05:00|7426|7418|7426|7418|7426.5|7418.5|7424.5|7416.5|0
1699290600000|2023-11-06 17:10:00|7426.2|7418.2|7424.7|7416.7|7426.7|7418.7|7424.2|7416.2|0
1699290900000|2023-11-06 17:15:00|7424.5|7416.5|7424.5|7416.5|7426.5|7418.5|7424|7416|0
1699291200000|2023-11-06 17:20:00|7425|7417|7424|7416|7425.2|7417.2|7423|7415|0
1699291500000|2023-11-06 17:25:00|7423.7|7415.7|7421.5|7413.5|7423.7|7415.7|7420|7412|0
1699291800000|2023-11-06 17:30:00|7421.2|7413.2|7424.7|7416.7|7425|7417|7421|7413|0
1699292100000|2023-11-06 17:35:00|7424.5|7416.5|7425.5|7417.5|7425.5|7417.5|7424|7416|0
1699292400000|2023-11-06 17:40:00|7425.2|7417.2|7425|7417|7426.5|7418.5|7425|7417|0
1699292700000|2023-11-06 17:45:00|7424.5|7416.5|7424.5|7416.5|7426.2|7418.2|7424|7416|0
1699293000000|2023-11-06 17:50:00|7425|7417|7424|7416|7425|7417|7422.5|7414.5|0
1699293300000|2023-11-06 17:55:00|7424.5|7416.5|7425.2|7417.2|7425.5|7417.5|7421.7|7413.7|0
1699293600000|2023-11-06 18:00:00|7425|7417|7424|7416|7425|7417|7422.2|7414.2|0
1699293900000|2023-11-06 18:05:00|7423|7415|7423.7|7415.7|7424.2|7416.2|7423|7415|0
1699294200000|2023-11-06 18:10:00|7423.5|7415.5|7419.7|7411.7|7424|7416|7419.5|7411.5|0
1699294500000|2023-11-06 18:15:00|7420|7412|7418.5|7410.5|7420.2|7412.2|7418|7410|0
1699294800000|2023-11-06 18:20:00|7418|7410|7418.5|7410.5|7419|7411|7414.5|7406.5|0
1699295100000|2023-11-06 18:25:00|7418.7|7410.7|7419.7|7411.7|7420|7412|7417.5|7409.5|0
1699295400000|2023-11-06 18:30:00|7419.5|7411.5|7419.2|7411.2|7419.5|7411.5|7417|7409|0
1699295700000|2023-11-06 18:35:00|7419|7411|7420.5|7412.5|7421.5|7413.5|7419|7411|0
1699296000000|2023-11-06 18:40:00|7420.7|7412.7|7419.5|7411.5|7421|7413|7419|7411|0
1699296300000|2023-11-06 18:45:00|7419|7411|7418.5|7410.5|7420.2|7412.2|7417.2|7409.2|0
1699296600000|2023-11-06 18:50:00|7418.7|7410.7|7416.5|7408.5|7419.2|7411.2|7415.7|7407.7|0
1699296900000|2023-11-06 18:55:00|7417|7409|7419.2|7411.2|7420|7412|7416.5|7408.5|0
1699297200000|2023-11-06 19:00:00|7419|7411|7419|7411|7420.5|7412.5|7417.5|7409.5|0
1699297500000|2023-11-06 19:05:00|7418.7|7410.7|7417.5|7409.5|7419|7411|7416.5|7408.5|0
1699297800000|2023-11-06 19:10:00|7417.7|7409.7|7416.5|7408.5|7419.5|7411.5|7416.5|7408.5|0
1699298100000|2023-11-06 19:15:00|7416.2|7408.2|7419|7411|7419.5|7411.5|7416|7408|0
1699298400000|2023-11-06 19:20:00|7419.2|7411.2|7419.2|7411.2|7419.7|7411.7|7418.2|7410.2|0
1699298700000|2023-11-06 19:25:00|7419.5|7411.5|7421.5|7413.5|7421.5|7413.5|7419.5|7411.5|0
1699299000000|2023-11-06 19:30:00|7421|7413|7423.2|7415.2|7423.7|7415.7|7421|7413|0
1699299300000|2023-11-06 19:35:00|7423.5|7415.5|7425.5|7417.5|7425.5|7417.5|7422.7|7414.7|0
1699299600000|2023-11-06 19:40:00|7425|7417|7428|7420|7428.5|7420.5|7424.7|7416.7|0
1699299900000|2023-11-06 19:45:00|7428.2|7420.2|7427.5|7419.5|7428.5|7420.5|7427.2|7419.2|0
1699300200000|2023-11-06 19:50:00|7427.7|7419.7|7429|7421|7429.2|7421.2|7427.2|7419.2|0
1699300500000|2023-11-06 19:55:00|7429.2|7421.2|7430.5|7422.5|7430.5|7422.5|7429|7421|0
1699300800000|2023-11-06 20:00:00|7430.2|7422.2|7431|7423|7431|7423|7429|7421|0
1699301100000|2023-11-06 20:05:00|7431.2|7423.2|7430.5|7422.5|7431.2|7423.2|7428.7|7420.7|0
1699301400000|2023-11-06 20:10:00|7430.7|7422.7|7432|7424|7433|7425|7430.5|7422.5|0
1699301700000|2023-11-06 20:15:00|7431.5|7423.5|7432|7424|7433|7425|7431.2|7423.2|0
1699302000000|2023-11-06 20:20:00|7432.2|7424.2|7431.5|7423.5|7433|7425|7430.5|7422.5|0
1699302300000|2023-11-06 20:25:00|7431.7|7423.7|7432|7424|7432.5|7424.5|7430.5|7422.5|0
1699302600000|2023-11-06 20:30:00|7432.2|7424.2|7432.5|7424.5|7433.5|7425.5|7431.2|7423.2|0
1699302900000|2023-11-06 20:35:00|7432.7|7424.7|7431.7|7423.7|7433|7425|7431.2|7423.2|0
1699303200000|2023-11-06 20:40:00|7431.5|7423.5|7430.5|7422.5|7432.7|7424.7|7430.5|7422.5|0
1699303500000|2023-11-06 20:45:00|7430.2|7422.2|7430.5|7422.5|7431|7423|7429.5|7421.5|0
1699303800000|2023-11-06 20:50:00|7430|7422|7428.2|7420.2|7431|7423|7428|7420|0
1699304100000|2023-11-06 20:55:00|7428.5|7420.5|7431.5|7423.5|7432.5|7424.5|7428.5|7420.5|0
1699304400000|2023-11-06 21:00:00|7431.7|7423.7|7430.3|7422.3|7433.4|7425.4|7430.3|7422.3|0
1699304700000|2023-11-06 21:05:00|7430.1|7422.1|7430|7422|7430.2|7422.2|7428.6|7420.6|0
1699305000000|2023-11-06 21:10:00|7430.1|7422.1|7429.9|7421.9|7430.2|7422.2|7429.1|7421.1|0
1699305300000|2023-11-06 21:15:00|7430|7422|7429.7|7421.7|7430.2|7422.2|7429.3|7421.3|0
1699305600000|2023-11-06 21:20:00|7429.6|7421.6|7427.6|7419.6|7429.6|7421.6|7427.2|7419.2|0
1699305900000|2023-11-06 21:25:00|7428.1|7420.1|7427.7|7419.7|7428.3|7420.3|7427.7|7419.7|0
1699306200000|2023-11-06 21:30:00|7427.8|7419.8|7428|7420|7428.1|7420.1|7427.8|7419.8|0
1699306500000|2023-11-06 21:35:00|7427.9|7419.9|7427.6|7419.6|7428|7420|7427.6|7419.6|0
1699306800000|2023-11-06 21:40:00|7427.7|7419.7|7428.8|7420.8|7428.8|7420.8|7427.7|7419.7|0
1699307100000|2023-11-06 21:45:00|7428.7|7420.7|7428.1|7420.1|7428.7|7420.7|7428.1|7420.1|0
1699307400000|2023-11-06 21:50:00|7428|7420|7428.1|7420.1|7428.2|7420.2|7427.9|7419.9|0
1699307700000|2023-11-06 21:55:00|7428|7420|7427.4|7419.4|7428.2|7420.2|7427.2|7419.2|0
1699308000000|2023-11-06 22:00:00|7427.3|7419.3|7427.9|7419.9|7427.9|7419.9|7427.3|7419.3|0
1699308300000|2023-11-06 22:05:00|7427.8|7419.8|7427.9|7419.9|7427.9|7419.9|7427.8|7419.8|0
1699308600000|2023-11-06 22:10:00|7427.8|7419.8|7427.9|7419.9|7427.9|7419.9|7427.8|7419.8|0
1699308900000|2023-11-06 22:15:00|7427.8|7419.8|7428|7420|7428|7420|7427.6|7419.6|0
1699309200000|2023-11-06 22:20:00|7428.1|7420.1|7428.1|7420.1|7428.2|7420.2|7427.9|7419.9|0
1699309500000|2023-11-06 22:25:00|7428|7420|7429.1|7421.1|7429.2|7421.2|7427.8|7419.8|0
1699309800000|2023-11-06 22:30:00|7429|7421|7429.2|7421.2|7429.4|7421.4|7429|7421|0
1699310100000|2023-11-06 22:35:00|7429.3|7421.3|7428.8|7420.8|7429.3|7421.3|7428.7|7420.7|0
1699310400000|2023-11-06 22:40:00|7428.7|7420.7|7428.4|7420.4|7428.8|7420.8|7428.4|7420.4|0
1699310700000|2023-11-06 22:45:00|7428.3|7420.3|7428.3|7420.3|7428.3|7420.3|7428.3|7420.3|0
1699311000000|2023-11-06 22:50:00|7428.4|7420.4|7428.3|7420.3|7428.4|7420.4|7428.3|7420.3|0
1699311300000|2023-11-06 22:55:00|7428.2|7420.2|7428.3|7420.3|7428.4|7420.4|7428|7420|0
1699311600000|2023-11-06 23:00:00|7427.4|7419.4|7426.6|7418.6|7427.4|7419.4|7425.4|7417.4|0
1699311900000|2023-11-06 23:05:00|7426.7|7418.7|7425.7|7417.7|7426.9|7418.9|7425.3|7417.3|0
1699312200000|2023-11-06 23:10:00|7426|7418|7424.8|7416.8|7426.6|7418.6|7424.8|7416.8|0
1699312500000|2023-11-06 23:15:00|7424.9|7416.9|7424|7416|7425.1|7417.1|7424|7416|0
1699312800000|2023-11-06 23:20:00|7424.1|7416.1|7423.6|7415.6|7424.1|7416.1|7422.7|7414.7|0
1699313100000|2023-11-06 23:25:00|7423.7|7415.7|7424.4|7416.4|7424.4|7416.4|7423.4|7415.4|0
1699313400000|2023-11-06 23:30:00|7424.5|7416.5|7424.4|7416.4|7424.7|7416.7|7424.1|7416.1|0
1699313700000|2023-11-06 23:35:00|7424.3|7416.3|7422.9|7414.9|7424.3|7416.3|7422.9|7414.9|0
1699314000000|2023-11-06 23:40:00|7423|7415|7423.9|7415.9|7424.2|7416.2|7423|7415|0
1699314300000|2023-11-06 23:45:00|7423.8|7415.8|7424.4|7416.4|7425.1|7417.1|7423.8|7415.8|0
1699314600000|2023-11-06 23:50:00|7424.3|7416.3|7424.5|7416.5|7425.1|7417.1|7424.2|7416.2|0
1699314900000|2023-11-06 23:55:00|7424.6|7416.6|7424.5|7416.5|7425.1|7417.1|7424.5|7416.5|0
1699315200000|2023-11-07 00:00:00|7424.6|7416.6|7424.4|7416.4|7425.1|7417.1|7423.9|7415.9|0
1699315500000|2023-11-07 00:05:00|7424.2|7416.2|7425.3|7417.3|7426.4|7418.4|7424.2|7416.2|0
1699315800000|2023-11-07 00:10:00|7425.2|7417.2|7427|7419|7427.4|7419.4|7425.1|7417.1|0
1699316100000|2023-11-07 00:15:00|7427.1|7419.1|7428.4|7420.4|7428.4|7420.4|7427|7419|0
1699316400000|2023-11-07 00:20:00|7428.5|7420.5|7427|7419|7428.5|7420.5|7426.3|7418.3|0
1699316700000|2023-11-07 00:25:00|7427.8|7419.8|7428.2|7420.2|7428.5|7420.5|7427|7419|0
1699317000000|2023-11-07 00:30:00|7428.1|7420.1|7427.2|7419.2|7428.2|7420.2|7426.7|7418.7|0
1699317300000|2023-11-07 00:35:00|7426.4|7418.4|7425.4|7417.4|7426.5|7418.5|7425.2|7417.2|0
1699317600000|2023-11-07 00:40:00|7425.5|7417.5|7425.4|7417.4|7426.4|7418.4|7425.1|7417.1|0
1699317900000|2023-11-07 00:45:00|7425.5|7417.5|7425.2|7417.2|7425.5|7417.5|7424.2|7416.2|0
1699318200000|2023-11-07 00:50:00|7424.8|7416.8|7426.1|7418.1|7426.2|7418.2|7424.8|7416.8|0
1699318500000|2023-11-07 00:55:00|7426|7418|7426.3|7418.3|7426.3|7418.3|7425.2|7417.2|0
1699318800000|2023-11-07 01:00:00|7426.2|7418.2|7422.4|7414.4|7426.2|7418.2|7419.4|7411.4|0
1699319100000|2023-11-07 01:05:00|7422.2|7414.2|7422.4|7414.4|7423.7|7415.7|7421.4|7413.4|0
1699319400000|2023-11-07 01:10:00|7422.2|7414.2|7422.7|7414.7|7422.9|7414.9|7421.9|7413.9|0
1699319700000|2023-11-07 01:15:00|7422.4|7414.4|7423.7|7415.7|7425.4|7417.4|7422.4|7414.4|0
1699320000000|2023-11-07 01:20:00|7423.9|7415.9|7423.9|7415.9|7425.4|7417.4|7422.7|7414.7|0
1699320300000|2023-11-07 01:25:00|7424.2|7416.2|7424.2|7416.2|7426.2|7418.2|7423.9|7415.9|0
1699320600000|2023-11-07 01:30:00|7423.9|7415.9|7424.9|7416.9|7427.7|7419.7|7423.4|7415.4|0
1699320900000|2023-11-07 01:35:00|7424.7|7416.7|7424.4|7416.4|7425.4|7417.4|7422.9|7414.9|0
1699321200000|2023-11-07 01:40:00|7424.2|7416.2|7426.7|7418.7|7427.7|7419.7|7423.4|7415.4|0
1699321500000|2023-11-07 01:45:00|7427.2|7419.2|7426.9|7418.9|7429.7|7421.7|7425.9|7417.9|0
1699321800000|2023-11-07 01:50:00|7426.4|7418.4|7424.9|7416.9|7427.2|7419.2|7424.9|7416.9|0
1699322100000|2023-11-07 01:55:00|7423.9|7415.9|7425.7|7417.7|7425.9|7417.9|7423.4|7415.4|0
1699322400000|2023-11-07 02:00:00|7425.4|7417.4|7425.4|7417.4|7425.4|7417.4|7424.4|7416.4|0
1699322700000|2023-11-07 02:05:00|7425.2|7417.2|7424.4|7416.4|7425.2|7417.2|7421.9|7413.9|0
1699323000000|2023-11-07 02:10:00|7424.2|7416.2|7423.4|7415.4|7424.7|7416.7|7422.4|7414.4|0
1699323300000|2023-11-07 02:15:00|7423.7|7415.7|7424.4|7416.4|7424.7|7416.7|7423.7|7415.7|0
1699323600000|2023-11-07 02:20:00|7424.2|7416.2|7424.4|7416.4|7424.4|7416.4|7423.4|7415.4|0
1699323900000|2023-11-07 02:25:00|7424.7|7416.7|7422.9|7414.9|7424.9|7416.9|7422.9|7414.9|0
1699324200000|2023-11-07 02:30:00|7423.4|7415.4|7422.9|7414.9|7423.9|7415.9|7422.7|7414.7|0
1699324500000|2023-11-07 02:35:00|7423.4|7415.4|7423.9|7415.9|7424.4|7416.4|7422.9|7414.9|0
1699324800000|2023-11-07 02:40:00|7423.7|7415.7|7422.4|7414.4|7424.4|7416.4|7422.4|7414.4|0
1699325100000|2023-11-07 02:45:00|7422.9|7414.9|7423.4|7415.4|7423.4|7415.4|7421.9|7413.9|0
1699325400000|2023-11-07 02:50:00|7422.9|7414.9|7423.9|7415.9|7424.2|7416.2|7422.7|7414.7|0
1699325700000|2023-11-07 02:55:00|7423.7|7415.7|7424.4|7416.4|7424.4|7416.4|7421.9|7413.9|0
1699326000000|2023-11-07 03:00:00|7424.2|7416.2|7423.4|7415.4|7424.4|7416.4|7422.4|7414.4|0
1699326300000|2023-11-07 03:05:00|7423.9|7415.9|7423.9|7415.9|7424.2|7416.2|7422.9|7414.9|0
1699326600000|2023-11-07 03:10:00|7423.7|7415.7|7423.9|7415.9|7424.2|7416.2|7423.7|7415.7|0
1699326900000|2023-11-07 03:15:00|7424.2|7416.2|7423.4|7415.4|7425.2|7417.2|7422.4|7414.4|0
1699327200000|2023-11-07 03:20:00|7423.2|7415.2|7424.4|7416.4|7424.7|7416.7|7423.2|7415.2|0
1699327500000|2023-11-07 03:25:00|7424.7|7416.7|7423.4|7415.4|7424.7|7416.7|7423.2|7415.2|0
1699327800000|2023-11-07 03:30:00|7423.2|7415.2|7425.4|7417.4|7425.4|7417.4|7418.9|7410.9|0
1699328100000|2023-11-07 03:35:00|7425.2|7417.2|7422.9|7414.9|7425.9|7417.9|7422.4|7414.4|0
1699328400000|2023-11-07 03:40:00|7422.7|7414.7|7421.4|7413.4|7422.7|7414.7|7420.9|7412.9|0
1699328700000|2023-11-07 03:45:00|7421.2|7413.2|7421.4|7413.4|7421.9|7413.9|7421.2|7413.2|0
1699329000000|2023-11-07 03:50:00|7421.7|7413.7|7421.9|7413.9|7422.9|7414.9|7421.4|7413.4|0
1699329300000|2023-11-07 03:55:00|7422.2|7414.2|7423.2|7415.2|7423.2|7415.2|7421.4|7413.4|0
1699329600000|2023-11-07 04:00:00|7422.9|7414.9|7422.9|7414.9|7423.9|7415.9|7422.4|7414.4|0
1699329900000|2023-11-07 04:05:00|7423.4|7415.4|7422.4|7414.4|7423.4|7415.4|7421.9|7413.9|0
1699330200000|2023-11-07 04:10:00|7421.9|7413.9|7422.4|7414.4|7423.4|7415.4|7421.9|7413.9|0
1699330500000|2023-11-07 04:15:00|7422.7|7414.7|7422.4|7414.4|7422.9|7414.9|7421.4|7413.4|0
1699330800000|2023-11-07 04:20:00|7422.9|7414.9|7421.4|7413.4|7422.9|7414.9|7421.4|7413.4|0
1699331100000|2023-11-07 04:25:00|7421.7|7413.7|7420.9|7412.9|7421.9|7413.9|7420.7|7412.7|0
1699331400000|2023-11-07 04:30:00|7421.2|7413.2|7420.9|7412.9|7421.7|7413.7|7419.9|7411.9|0
1699331700000|2023-11-07 04:35:00|7420.4|7412.4|7419.4|7411.4|7420.9|7412.9|7418.9|7410.9|0
1699332000000|2023-11-07 04:40:00|7418.9|7410.9|7418.9|7410.9|7419.2|7411.2|7418.9|7410.9|0
1699332300000|2023-11-07 04:45:00|7418.2|7410.2|7418.9|7410.9|7419.4|7411.4|7417.7|7409.7|0
1699332600000|2023-11-07 04:50:00|7418.2|7410.2|7419.2|7411.2|7419.4|7411.4|7417.9|7409.9|0
1699332900000|2023-11-07 04:55:00|7419.4|7411.4|7418.9|7410.9|7419.9|7411.9|7418.4|7410.4|0
1699333200000|2023-11-07 05:00:00|7419.4|7411.4|7419.4|7411.4|7419.9|7411.9|7417.4|7409.4|0
1699333500000|2023-11-07 05:05:00|7418.7|7410.7|7418.4|7410.4|7418.9|7410.9|7417.4|7409.4|0
1699333800000|2023-11-07 05:10:00|7417.9|7409.9|7418.9|7410.9|7418.9|7410.9|7417.4|7409.4|0
1699334100000|2023-11-07 05:15:00|7418.7|7410.7|7418.7|7410.7|7418.9|7410.9|7417.4|7409.4|0
1699334400000|2023-11-07 05:20:00|7418.2|7410.2|7415.4|7407.4|7418.4|7410.4|7415.4|7407.4|0
1699334700000|2023-11-07 05:25:00|7415.9|7407.9|7415.4|7407.4|7415.9|7407.9|7414.7|7406.7|0
1699335000000|2023-11-07 05:30:00|7415.2|7407.2|7416.9|7408.9|7417.7|7409.7|7414.7|7406.7|0
1699335300000|2023-11-07 05:35:00|7416.7|7408.7|7416.9|7408.9|7417.4|7409.4|7415.7|7407.7|0
1699335600000|2023-11-07 05:40:00|7416.7|7408.7|7413.9|7405.9|7416.7|7408.7|7413.9|7405.9|0
1699335900000|2023-11-07 05:45:00|7414.2|7406.2|7414.4|7406.4|7414.4|7406.4|7412.9|7404.9|0
1699336200000|2023-11-07 05:50:00|7414.2|7406.2|7416.4|7408.4|7416.9|7408.9|7413.4|7405.4|0
1699336500000|2023-11-07 05:55:00|7416.7|7408.7|7416.4|7408.4|7417.4|7409.4|7415.9|7407.9|0
1699336800000|2023-11-07 06:00:00|7415.4|7407.4|7413.9|7405.9|7415.7|7407.7|7413.7|7405.7|0
1699337100000|2023-11-07 06:05:00|7414.2|7406.2|7415.9|7407.9|7416.4|7408.4|7413.7|7405.7|0
1699337400000|2023-11-07 06:10:00|7415.7|7407.7|7416.4|7408.4|7416.9|7408.9|7415.2|7407.2|0
1699337700000|2023-11-07 06:15:00|7416.2|7408.2|7417.4|7409.4|7417.7|7409.7|7416.2|7408.2|0
1699338000000|2023-11-07 06:20:00|7417.2|7409.2|7415.7|7407.7|7417.2|7409.2|7415.7|7407.7|0
1699338300000|2023-11-07 06:25:00|7414.9|7406.9|7415.9|7407.9|7416.4|7408.4|7414.9|7406.9|0
1699338600000|2023-11-07 06:30:00|7416.2|7408.2|7413.4|7405.4|7416.9|7408.9|7412.4|7404.4|0
1699338900000|2023-11-07 06:35:00|7411.9|7403.9|7410.4|7402.4|7411.9|7403.9|7408.7|7400.7|0
1699339200000|2023-11-07 06:40:00|7410.9|7402.9|7410.4|7402.4|7410.9|7402.9|7409.4|7401.4|0
1699339500000|2023-11-07 06:45:00|7410.2|7402.2|7407.4|7399.4|7410.4|7402.4|7405.9|7397.9|0
1699339800000|2023-11-07 06:50:00|7407.2|7399.2|7408.2|7400.2|7409.4|7401.4|7404.7|7396.7|0
1699340100000|2023-11-07 06:55:00|7408.4|7400.4|7410.9|7402.9|7410.9|7402.9|7408.2|7400.2|0
1699340400000|2023-11-07 07:00:00|7409.4|7401.4|7410.2|7402.2|7411.9|7403.9|7407.9|7399.9|0
1699340700000|2023-11-07 07:05:00|7410.4|7402.4|7411.4|7403.4|7411.9|7403.9|7408.2|7400.2|0
1699341000000|2023-11-07 07:10:00|7410.9|7402.9|7411.9|7403.9|7412.9|7404.9|7409.4|7401.4|0
1699341300000|2023-11-07 07:15:00|7411.7|7403.7|7413.4|7405.4|7414.4|7406.4|7410.7|7402.7|0
1699341600000|2023-11-07 07:20:00|7413.2|7405.2|7413.7|7405.7|7414.9|7406.9|7412.7|7404.7|0
1699341900000|2023-11-07 07:25:00|7413.4|7405.4|7411.7|7403.7|7414.4|7406.4|7411.4|7403.4|0
1699342200000|2023-11-07 07:30:00|7412.4|7404.4|7411.9|7403.9|7413.9|7405.9|7411.4|7403.4|0
1699342500000|2023-11-07 07:35:00|7411.7|7403.7|7410.4|7402.4|7413.2|7405.2|7410.4|7402.4|0
1699342800000|2023-11-07 07:40:00|7410.2|7402.2|7405.4|7397.4|7410.9|7402.9|7405.4|7397.4|0
1699343100000|2023-11-07 07:45:00|7405.2|7397.2|7405.9|7397.9|7407.2|7399.2|7403.2|7395.2|0
1699343400000|2023-11-07 07:50:00|7405.7|7397.7|7409.2|7401.2|7409.2|7401.2|7405.2|7397.2|0
1699343700000|2023-11-07 07:55:00|7409.7|7401.7|7406.2|7398.2|7410.7|7402.7|7404.9|7396.9|0
1699344000000|2023-11-07 08:00:00|7406.4|7398.4|7408.7|7400.7|7409.2|7401.2|7398.9|7390.9|0
1699344300000|2023-11-07 08:05:00|7408.9|7400.9|7411.7|7403.7|7413.2|7405.2|7405.2|7397.2|0
1699344600000|2023-11-07 08:10:00|7411.2|7403.2|7415.7|7407.7|7417.2|7409.2|7408.4|7400.4|0
1699344900000|2023-11-07 08:15:00|7414.7|7406.7|7425.4|7417.4|7425.4|7417.4|7414.7|7406.7|0
1699345200000|2023-11-07 08:20:00|7424.9|7416.9|7429.2|7421.2|7431.4|7423.4|7424.7|7416.7|0
1699345500000|2023-11-07 08:25:00|7428.7|7420.7|7416.7|7408.7|7428.9|7420.9|7414.9|7406.9|0
1699345800000|2023-11-07 08:30:00|7416.9|7408.9|7432.2|7424.2|7432.2|7424.2|7416.7|7408.7|0
1699346100000|2023-11-07 08:35:00|7431.9|7423.9|7417.2|7409.2|7431.9|7423.9|7414.7|7406.7|0
1699346400000|2023-11-07 08:40:00|7417.4|7409.4|7413.6|7405.6|7418.1|7410.1|7411.1|7403.1|0
1699346700000|2023-11-07 08:45:00|7413.4|7405.4|7416.1|7408.1|7417.6|7409.6|7412.4|7404.4|0
1699347000000|2023-11-07 08:50:00|7415.9|7407.9|7413.9|7405.9|7418.4|7410.4|7412.9|7404.9|0
1699347300000|2023-11-07 08:55:00|7414.1|7406.1|7422.9|7414.9|7422.9|7414.9|7412.6|7404.6|0
1699347600000|2023-11-07 09:00:00|7422.6|7414.6|7421.4|7413.4|7424.4|7416.4|7419.4|7411.4|0
1699347900000|2023-11-07 09:05:00|7420.9|7412.9|7417.9|7409.9|7422.1|7414.1|7414.4|7406.4|0
1699348200000|2023-11-07 09:10:00|7417.4|7409.4|7419.1|7411.1|7420.1|7412.1|7416.9|7408.9|0
1699348500000|2023-11-07 09:15:00|7418.9|7410.9|7409.4|7401.4|7419.9|7411.9|7409.1|7401.1|0
1699348800000|2023-11-07 09:20:00|7409.1|7401.1|7411.4|7403.4|7415.9|7407.9|7406.4|7398.4|0
1699349100000|2023-11-07 09:25:00|7411.1|7403.1|7414.9|7406.9|7415.4|7407.4|7409.9|7401.9|0
1699349400000|2023-11-07 09:30:00|7414.4|7406.4|7414.9|7406.9|7416.9|7408.9|7410.9|7402.9|0
1699349700000|2023-11-07 09:35:00|7414.6|7406.6|7413.4|7405.4|7417.4|7409.4|7412.6|7404.6|0
1699350000000|2023-11-07 09:40:00|7413.6|7405.6|7408.6|7400.6|7418.1|7410.1|7408.4|7400.4|0
1699350300000|2023-11-07 09:45:00|7408.4|7400.4|7414.9|7406.9|7416.1|7408.1|7407.1|7399.1|0
1699350600000|2023-11-07 09:50:00|7415.4|7407.4|7412.4|7404.4|7417.4|7409.4|7409.1|7401.1|0
1699350900000|2023-11-07 09:55:00|7411.9|7403.9|7407.1|7399.1|7412.4|7404.4|7405.4|7397.4|0
1699351200000|2023-11-07 10:00:00|7406.6|7398.6|7411.1|7403.1|7413.6|7405.6|7406.6|7398.6|0
1699351500000|2023-11-07 10:05:00|7410.9|7402.9|7417.4|7409.4|7417.9|7409.9|7410.1|7402.1|0
1699351800000|2023-11-07 10:10:00|7417.6|7409.6|7418.1|7410.1|7421.4|7413.4|7416.1|7408.1|0
1699352100000|2023-11-07 10:15:00|7417.9|7409.9|7415.9|7407.9|7420.6|7412.6|7414.9|7406.9|0
1699352400000|2023-11-07 10:20:00|7416.1|7408.1|7420.1|7412.1|7420.4|7412.4|7413.1|7405.1|0
1699352700000|2023-11-07 10:25:00|7419.6|7411.6|7424.1|7416.1|7424.9|7416.9|7416.4|7408.4|0
1699353000000|2023-11-07 10:30:00|7424.4|7416.4|7424.4|7416.4|7427.9|7419.9|7422.6|7414.6|0
1699353300000|2023-11-07 10:35:00|7424.6|7416.6|7427.9|7419.9|7431.1|7423.1|7423.9|7415.9|0
1699353600000|2023-11-07 10:40:00|7427.4|7419.4|7429.4|7421.4|7431.1|7423.1|7426.9|7418.9|0
1699353900000|2023-11-07 10:45:00|7428.9|7420.9|7431.1|7423.1|7433.1|7425.1|7427.9|7419.9|0
1699354200000|2023-11-07 10:50:00|7431.4|7423.4|7425.9|7417.9|7432.4|7424.4|7425.6|7417.6|0
1699354500000|2023-11-07 10:55:00|7426.1|7418.1|7427.4|7419.4|7429.4|7421.4|7425.4|7417.4|0
1699354800000|2023-11-07 11:00:00|7427.6|7419.6|7428.4|7420.4|7428.9|7420.9|7425.9|7417.9|0
1699355100000|2023-11-07 11:05:00|7428.9|7420.9|7426.4|7418.4|7429.9|7421.9|7423.9|7415.9|0
1699355400000|2023-11-07 11:10:00|7426.1|7418.1|7421.4|7413.4|7426.9|7418.9|7421.4|7413.4|0
1699355700000|2023-11-07 11:15:00|7420.9|7412.9|7424.6|7416.6|7425.1|7417.1|7418.6|7410.6|0
1699356000000|2023-11-07 11:20:00|7424.9|7416.9|7423.6|7415.6|7428.9|7420.9|7422.6|7414.6|0
1699356300000|2023-11-07 11:25:00|7423.4|7415.4|7420.1|7412.1|7424.6|7416.6|7420.1|7412.1|0
1699356600000|2023-11-07 11:30:00|7420.4|7412.4|7418.4|7410.4|7421.4|7413.4|7417.4|7409.4|0
1699356900000|2023-11-07 11:35:00|7418.1|7410.1|7415.9|7407.9|7420.6|7412.6|7413.4|7405.4|0
1699357200000|2023-11-07 11:40:00|7416.1|7408.1|7415.9|7407.9|7417.4|7409.4|7413.9|7405.9|0
1699357500000|2023-11-07 11:45:00|7416.9|7408.9|7418.4|7410.4|7420.4|7412.4|7415.9|7407.9|0
1699357800000|2023-11-07 11:50:00|7418.9|7410.9|7422.1|7414.1|7422.4|7414.4|7416.9|7408.9|0
1699358100000|2023-11-07 11:55:00|7421.9|7413.9|7419.6|7411.6|7422.1|7414.1|7418.9|7410.9|0
1699358400000|2023-11-07 12:00:00|7419.9|7411.9|7422.1|7414.1|7422.6|7414.6|7417.9|7409.9|0
1699358700000|2023-11-07 12:05:00|7422.4|7414.4|7419.9|7411.9|7423.9|7415.9|7418.4|7410.4|0
1699359000000|2023-11-07 12:10:00|7420.4|7412.4|7420.1|7412.1|7422.9|7414.9|7419.9|7411.9|0
1699359300000|2023-11-07 12:15:00|7419.9|7411.9|7417.1|7409.1|7420.1|7412.1|7414.6|7406.6|0
1699359600000|2023-11-07 12:20:00|7417.4|7409.4|7416.4|7408.4|7417.9|7409.9|7415.6|7407.6|0
1699359900000|2023-11-07 12:25:00|7415.6|7407.6|7412.9|7404.9|7416.4|7408.4|7412.9|7404.9|0
1699360200000|2023-11-07 12:30:00|7412.6|7404.6|7415.6|7407.6|7416.6|7408.6|7411.4|7403.4|0
1699360500000|2023-11-07 12:35:00|7415.4|7407.4|7419.1|7411.1|7419.4|7411.4|7414.4|7406.4|0
1699360800000|2023-11-07 12:40:00|7419.5|7411.5|7422|7414|7422|7414|7415.2|7407.2|0
1699361100000|2023-11-07 12:45:00|7421.7|7413.7|7421.5|7413.5|7424|7416|7419.2|7411.2|0
1699361400000|2023-11-07 12:50:00|7421.2|7413.2|7422|7414|7422.5|7414.5|7418|7410|0
1699361700000|2023-11-07 12:55:00|7421.7|7413.7|7421.5|7413.5|7424.5|7416.5|7420.5|7412.5|0
1699362000000|2023-11-07 13:00:00|7421.2|7413.2|7417|7409|7422|7414|7416.5|7408.5|0
1699362300000|2023-11-07 13:05:00|7416.7|7408.7|7425.7|7417.7|7426.2|7418.2|7416|7408|0
1699362600000|2023-11-07 13:10:00|7425.5|7417.5|7424.5|7416.5|7429|7421|7424.2|7416.2|0
1699362900000|2023-11-07 13:15:00|7424.7|7416.7|7428.5|7420.5|7428.5|7420.5|7423|7415|0
1699363200000|2023-11-07 13:20:00|7428.2|7420.2|7424.5|7416.5|7429.5|7421.5|7424|7416|0
1699363500000|2023-11-07 13:25:00|7424.2|7416.2|7424.5|7416.5|7425|7417|7420.7|7412.7|0
1699363800000|2023-11-07 13:30:00|7424.2|7416.2|7421|7413|7427.5|7419.5|7420.7|7412.7|0
1699364100000|2023-11-07 13:35:00|7421.2|7413.2|7427|7419|7428|7420|7421|7413|0
1699364400000|2023-11-07 13:40:00|7427.5|7419.5|7426.5|7418.5|7427.5|7419.5|7424|7416|0
1699364700000|2023-11-07 13:45:00|7426.2|7418.2|7422.5|7414.5|7427.5|7419.5|7422|7414|0
1699365000000|2023-11-07 13:50:00|7423|7415|7425.7|7417.7|7425.7|7417.7|7420.2|7412.2|0
1699365300000|2023-11-07 13:55:00|7425.5|7417.5|7429.5|7421.5|7431.7|7423.7|7424.5|7416.5|0
1699365600000|2023-11-07 14:00:00|7429.2|7421.2|7428|7420|7431.5|7423.5|7428|7420|0
1699365900000|2023-11-07 14:05:00|7427.5|7419.5|7426|7418|7429.2|7421.2|7424.5|7416.5|0
1699366200000|2023-11-07 14:10:00|7425.5|7417.5|7423|7415|7427|7419|7422.7|7414.7|0
1699366500000|2023-11-07 14:15:00|7423.5|7415.5|7428|7420|7429.5|7421.5|7423.5|7415.5|0
1699366800000|2023-11-07 14:20:00|7428.2|7420.2|7432.5|7424.5|7435.5|7427.5|7428|7420|0
1699367100000|2023-11-07 14:25:00|7433|7425|7435.2|7427.2|7436|7428|7430.5|7422.5|0
1699367400000|2023-11-07 14:30:00|7435.5|7427.5|7422|7414|7435.5|7427.5|7421|7413|0
1699367700000|2023-11-07 14:35:00|7421.5|7413.5|7421|7413|7425|7417|7418.7|7410.7|0
1699368000000|2023-11-07 14:40:00|7421.5|7413.5|7420|7412|7421.5|7413.5|7416|7408|0
1699368300000|2023-11-07 14:45:00|7420.2|7412.2|7418|7410|7421.2|7413.2|7415|7407|0
1699368600000|2023-11-07 14:50:00|7418.2|7410.2|7424|7416|7424.5|7416.5|7415.7|7407.7|0
1699368900000|2023-11-07 14:55:00|7424.5|7416.5|7426.7|7418.7|7427.7|7419.7|7422.5|7414.5|0
1699369200000|2023-11-07 15:00:00|7426.5|7418.5|7421|7413|7428.7|7420.7|7418.2|7410.2|0
1699369500000|2023-11-07 15:05:00|7420.5|7412.5|7412.5|7404.5|7421|7413|7412.5|7404.5|0
1699369800000|2023-11-07 15:10:00|7412.3|7404.3|7415.8|7407.8|7415.8|7407.8|7410.8|7402.8|0
1699370100000|2023-11-07 15:15:00|7415.3|7407.3|7414.5|7406.5|7415.8|7407.8|7410.8|7402.8|0
1699370400000|2023-11-07 15:20:00|7414.3|7406.3|7413.5|7405.5|7415.3|7407.3|7410.8|7402.8|0
1699370700000|2023-11-07 15:25:00|7413.3|7405.3|7414.8|7406.8|7416.8|7408.8|7411.3|7403.3|0
1699371000000|2023-11-07 15:30:00|7414.3|7406.3|7416.3|7408.3|7417.3|7409.3|7411.8|7403.8|0
1699371300000|2023-11-07 15:35:00|7415.8|7407.8|7419.8|7411.8|7420.8|7412.8|7415.8|7407.8|0
1699371600000|2023-11-07 15:40:00|7420.3|7412.3|7425.3|7417.3|7426.3|7418.3|7420|7412|0
1699371900000|2023-11-07 15:45:00|7424.8|7416.8|7427.3|7419.3|7428.3|7420.3|7422.8|7414.8|0
1699372200000|2023-11-07 15:50:00|7426.8|7418.8|7429.3|7421.3|7431.3|7423.3|7425.8|7417.8|0
1699372500000|2023-11-07 15:55:00|7428.8|7420.8|7427.8|7419.8|7429.5|7421.5|7424.8|7416.8|0
1699372800000|2023-11-07 16:00:00|7427.3|7419.3|7423.8|7415.8|7428.3|7420.3|7423.3|7415.3|0
1699373100000|2023-11-07 16:05:00|7423.3|7415.3|7412.8|7404.8|7423.8|7415.8|7412.5|7404.5|0
1699373400000|2023-11-07 16:10:00|7413|7405|7410.5|7402.5|7413.5|7405.5|7410.3|7402.3|0
1699373700000|2023-11-07 16:15:00|7410.3|7402.3|7413.3|7405.3|7413.5|7405.5|7408.8|7400.8|0
1699374000000|2023-11-07 16:20:00|7413.5|7405.5|7417.3|7409.3|7417.8|7409.8|7413.3|7405.3|0
1699374300000|2023-11-07 16:25:00|7416.8|7408.8|7415.3|7407.3|7418.3|7410.3|7414|7406|0
1699374600000|2023-11-07 16:30:00|7415.5|7407.5|7412.8|7404.8|7419|7411|7411.8|7403.8|0
1699374900000|2023-11-07 16:35:00|7413|7405|7416.8|7408.8|7417.3|7409.3|7412.5|7404.5|0
1699375200000|2023-11-07 16:40:00|7416.3|7408.3|7415.8|7407.8|7417.3|7409.3|7415.3|7407.3|0
1699375500000|2023-11-07 16:45:00|7416|7408|7415.5|7407.5|7420|7412|7415.3|7407.3|0
1699375800000|2023-11-07 16:50:00|7415.3|7407.3|7413.8|7405.8|7415.8|7407.8|7410.8|7402.8|0
1699376100000|2023-11-07 16:55:00|7413.5|7405.5|7412.3|7404.3|7414.3|7406.3|7411.8|7403.8|0
1699376400000|2023-11-07 17:00:00|7411.8|7403.8|7409.8|7401.8|7412.3|7404.3|7408.5|7400.5|0
1699376700000|2023-11-07 17:05:00|7409.3|7401.3|7408.8|7400.8|7410.3|7402.3|7407.8|7399.8|0
1699377000000|2023-11-07 17:10:00|7409|7401|7413.5|7405.5|7413.8|7405.8|7408.3|7400.3|0
1699377300000|2023-11-07 17:15:00|7413.3|7405.3|7412.8|7404.8|7413.3|7405.3|7411|7403|0
1699377600000|2023-11-07 17:20:00|7412.5|7404.5|7413.8|7405.8|7414.5|7406.5|7412.3|7404.3|0
1699377900000|2023-11-07 17:25:00|7414|7406|7414|7406|7414.8|7406.8|7411.8|7403.8|0
1699378200000|2023-11-07 17:30:00|7413.3|7405.3|7413.8|7405.8|7415.3|7407.3|7410|7402|0
1699378500000|2023-11-07 17:35:00|7413.5|7405.5|7414|7406|7414.5|7406.5|7412|7404|0
1699378800000|2023-11-07 17:40:00|7413.8|7405.8|7412.3|7404.3|7414|7406|7412|7404|0
1699379100000|2023-11-07 17:45:00|7412|7404|7412.3|7404.3|7415.5|7407.5|7411.3|7403.3|0
1699379400000|2023-11-07 17:50:00|7412|7404|7409.3|7401.3|7412.3|7404.3|7408.5|7400.5|0
1699379700000|2023-11-07 17:55:00|7408.8|7400.8|7410.8|7402.8|7410.8|7402.8|7408.3|7400.3|0
1699380000000|2023-11-07 18:00:00|7411|7403|7413.3|7405.3|7414.8|7406.8|7410.3|7402.3|0
1699380300000|2023-11-07 18:05:00|7413|7405|7415.5|7407.5|7415.5|7407.5|7412|7404|0
1699380600000|2023-11-07 18:10:00|7415.3|7407.3|7417.8|7409.8|7418|7410|7414.8|7406.8|0
1699380900000|2023-11-07 18:15:00|7417.3|7409.3|7415|7407|7418.5|7410.5|7414.5|7406.5|0
1699381200000|2023-11-07 18:20:00|7414.8|7406.8|7415.3|7407.3|7415.8|7407.8|7413.3|7405.3|0
1699381500000|2023-11-07 18:25:00|7415.8|7407.8|7415.8|7407.8|7416.3|7408.3|7415.3|7407.3|0
1699381800000|2023-11-07 18:30:00|7415.3|7407.3|7417.5|7409.5|7417.8|7409.8|7415.3|7407.3|0
1699382100000|2023-11-07 18:35:00|7417.8|7409.8|7418.8|7410.8|7419.3|7411.3|7416.8|7408.8|0
1699382400000|2023-11-07 18:40:00|7419|7411|7417.3|7409.3|7419.8|7411.8|7417|7409|0
1699382700000|2023-11-07 18:45:00|7417.5|7409.5|7418.8|7410.8|7419.8|7411.8|7417.3|7409.3|0
1699383000000|2023-11-07 18:50:00|7419|7411|7414.3|7406.3|7419|7411|7414.3|7406.3|0
1699383300000|2023-11-07 18:55:00|7414|7406|7413.8|7405.8|7414.5|7406.5|7412|7404|0
1699383600000|2023-11-07 19:00:00|7414|7406|7413.5|7405.5|7415.3|7407.3|7413.3|7405.3|0
1699383900000|2023-11-07 19:05:00|7413.3|7405.3|7412.3|7404.3|7413.8|7405.8|7411.3|7403.3|0
1699384200000|2023-11-07 19:10:00|7412.5|7404.5|7410|7402|7412.8|7404.8|7410|7402|0
1699384500000|2023-11-07 19:15:00|7410.3|7402.3|7411.5|7403.5|7412|7404|7410.3|7402.3|0
1699384800000|2023-11-07 19:20:00|7411.3|7403.3|7413.3|7405.3|7413.8|7405.8|7411.3|7403.3|0
1699385100000|2023-11-07 19:25:00|7413|7405|7412|7404|7413.5|7405.5|7411.8|7403.8|0
1699385400000|2023-11-07 19:30:00|7412.3|7404.3|7412.3|7404.3|7413.5|7405.5|7412|7404|0
1699385700000|2023-11-07 19:35:00|7412.5|7404.5|7411.3|7403.3|7412.8|7404.8|7410.5|7402.5|0
1699386000000|2023-11-07 19:40:00|7411|7403|7409.8|7401.8|7411.3|7403.3|7408.8|7400.8|0
1699386300000|2023-11-07 19:45:00|7409.3|7401.3|7410|7402|7411.5|7403.5|7409|7401|0
1699386600000|2023-11-07 19:50:00|7410.3|7402.3|7409.8|7401.8|7410.8|7402.8|7409.3|7401.3|0
1699386900000|2023-11-07 19:55:00|7410|7402|7408.8|7400.8|7410.3|7402.3|7408.3|7400.3|0
1699387200000|2023-11-07 20:00:00|7409|7401|7411.3|7403.3|7412|7404|7409|7401|0
1699387500000|2023-11-07 20:05:00|7411|7403|7409.3|7401.3|7411.3|7403.3|7409|7401|0
1699387800000|2023-11-07 20:10:00|7409|7401|7408.5|7400.5|7409.5|7401.5|7407.8|7399.8|0
1699388100000|2023-11-07 20:15:00|7408.3|7400.3|7408.5|7400.5|7408.8|7400.8|7407.8|7399.8|0
1699388400000|2023-11-07 20:20:00|7408.8|7400.8|7409|7401|7410|7402|7407.8|7399.8|0
1699388700000|2023-11-07 20:25:00|7408.8|7400.8|7410.3|7402.3|7410.5|7402.5|7408.5|7400.5|0
1699389000000|2023-11-07 20:30:00|7410|7402|7410.3|7402.3|7411.8|7403.8|7410|7402|0
1699389300000|2023-11-07 20:35:00|7410.5|7402.5|7410.8|7402.8|7411.3|7403.3|7410|7402|0
1699389600000|2023-11-07 20:40:00|7410.5|7402.5|7411.3|7403.3|7412.8|7404.8|7410.5|7402.5|0
1699389900000|2023-11-07 20:45:00|7410.8|7402.8|7411.3|7403.3|7411.8|7403.8|7409.8|7401.8|0
1699390200000|2023-11-07 20:50:00|7410.8|7402.8|7407|7399|7411.8|7403.8|7406.8|7398.8|0
1699390500000|2023-11-07 20:55:00|7407.3|7399.3|7409.4|7401.4|7410.8|7402.8|7404|7396|0
1699390800000|2023-11-07 21:00:00|7409.5|7401.5|7407.7|7399.7|7409.8|7401.8|7407.7|7399.7|0
1699391100000|2023-11-07 21:05:00|7407.8|7399.8|7408.2|7400.2|7408.2|7400.2|7406.4|7398.4|0
1699391400000|2023-11-07 21:10:00|7408.3|7400.3|7406.7|7398.7|7408.5|7400.5|7406.7|7398.7|0
1699391700000|2023-11-07 21:15:00|7406.8|7398.8|7407|7399|7407.3|7399.3|7406.8|7398.8|0
1699392000000|2023-11-07 21:20:00|7407.1|7399.1|7407.5|7399.5|7407.5|7399.5|7406.8|7398.8|0
1699392300000|2023-11-07 21:25:00|7407.6|7399.6|7408.9|7400.9|7409.2|7401.2|7407.6|7399.6|0
1699392600000|2023-11-07 21:30:00|7409|7401|7406.7|7398.7|7409.2|7401.2|7406.7|7398.7|0
1699392900000|2023-11-07 21:35:00|7406.8|7398.8|7406.7|7398.7|7407|7399|7406.4|7398.4|0
1699393500000|2023-11-07 21:45:00|7406.6|7398.6|7406.5|7398.5|7406.7|7398.7|7405.8|7397.8|0
1699393800000|2023-11-07 21:50:00|7406.4|7398.4|7407.4|7399.4|7407.4|7399.4|7406.4|7398.4|0
1699394100000|2023-11-07 21:55:00|7407.6|7399.6|7407.6|7399.6|7407.8|7399.8|7407.1|7399.1|0
1699394400000|2023-11-07 22:00:00|7407.7|7399.7|7407.6|7399.6|7407.7|7399.7|7407.6|7399.6|0
1699394700000|2023-11-07 22:05:00|7407.5|7399.5|7407.5|7399.5|7407.7|7399.7|7407.4|7399.4|0
1699395000000|2023-11-07 22:10:00|7407.6|7399.6|7407.7|7399.7|7407.7|7399.7|7407.4|7399.4|0
1699395300000|2023-11-07 22:15:00|7407.5|7399.5|7407.3|7399.3|7407.6|7399.6|7407.1|7399.1|0
1699395600000|2023-11-07 22:20:00|7407.4|7399.4|7407.6|7399.6|7407.7|7399.7|7407.4|7399.4|0
1699395900000|2023-11-07 22:25:00|7407.5|7399.5|7407.5|7399.5|7407.6|7399.6|7407.3|7399.3|0
1699396200000|2023-11-07 22:30:00|7407.1|7399.1|7407.2|7399.2|7407.2|7399.2|7407|7399|0
1699396500000|2023-11-07 22:35:00|7408.1|7400.1|7408|7400|7408.3|7400.3|7408|7400|0
1699396800000|2023-11-07 22:40:00|7408.1|7400.1|7407.7|7399.7|7408.3|7400.3|7407.4|7399.4|0
1699397100000|2023-11-07 22:45:00|7407.8|7399.8|7407.8|7399.8|7407.9|7399.9|7407.7|7399.7|0
1699397400000|2023-11-07 22:50:00|7407.7|7399.7|7408|7400|7408|7400|7407.7|7399.7|0
1699397700000|2023-11-07 22:55:00|7408.1|7400.1|7408.2|7400.2|7408.2|7400.2|7408.1|7400.1|0
1699398000000|2023-11-07 23:00:00|7408.1|7400.1|7406.4|7398.4|7408.1|7400.1|7406|7398|0
1699398300000|2023-11-07 23:05:00|7406.5|7398.5|7407.7|7399.7|7408|7400|7406.4|7398.4|0
1699398600000|2023-11-07 23:10:00|7407.8|7399.8|7408|7400|7408.2|7400.2|7407.4|7399.4|0
1699398900000|2023-11-07 23:15:00|7408.3|7400.3|7409.2|7401.2|7410.1|7402.1|7408|7400|0
1699399200000|2023-11-07 23:20:00|7409.1|7401.1|7408.9|7400.9|7409.3|7401.3|7408.7|7400.7|0
1699399500000|2023-11-07 23:25:00|7408.7|7400.7|7408.7|7400.7|7409.6|7401.6|7408.7|7400.7|0
1699399800000|2023-11-07 23:30:00|7408.6|7400.6|7408.5|7400.5|7409.3|7401.3|7408.4|7400.4|0
1699400100000|2023-11-07 23:35:00|7408.6|7400.6|7408.4|7400.4|7409|7401|7407.8|7399.8|0
1699400400000|2023-11-07 23:40:00|7408.1|7400.1|7408.8|7400.8|7408.8|7400.8|7408.1|7400.1|0
1699400700000|2023-11-07 23:45:00|7408.7|7400.7|7408.2|7400.2|7409|7401|7408|7400|0
1699401000000|2023-11-07 23:50:00|7408|7400|7408.5|7400.5|7408.8|7400.8|7407.9|7399.9|0
1699401300000|2023-11-07 23:55:00|7408.4|7400.4|7408.5|7400.5|7409|7401|7408.2|7400.2|0
1699401600000|2023-11-08 00:00:00|7408.1|7400.1|7408.1|7400.1|7408.8|7400.8|7407.8|7399.8|0
1699401900000|2023-11-08 00:05:00|7408.2|7400.2|7409|7401|7409.6|7401.6|7407.8|7399.8|0
1699402200000|2023-11-08 00:10:00|7408.9|7400.9|7408.7|7400.7|7409.3|7401.3|7408.7|7400.7|0
1699402500000|2023-11-08 00:15:00|7408.8|7400.8|7410.5|7402.5|7410.6|7402.6|7408.8|7400.8|0
1699402800000|2023-11-08 00:20:00|7410.6|7402.6|7410.4|7402.4|7410.6|7402.6|7409.9|7401.9|0
1699403100000|2023-11-08 00:25:00|7410.3|7402.3|7411.4|7403.4|7411.4|7403.4|7410.2|7402.2|0
1699403400000|2023-11-08 00:30:00|7411.3|7403.3|7411.4|7403.4|7411.4|7403.4|7410.4|7402.4|0
1699403700000|2023-11-08 00:35:00|7411.3|7403.3|7410.1|7402.1|7411.3|7403.3|7410.1|7402.1|0
1699404000000|2023-11-08 00:40:00|7410|7402|7408.9|7400.9|7410.6|7402.6|7408.8|7400.8|0
1699404300000|2023-11-08 00:45:00|7408.7|7400.7|7411.7|7403.7|7411.7|7403.7|7408.7|7400.7|0
1699404600000|2023-11-08 00:50:00|7411.8|7403.8|7410.6|7402.6|7412.8|7404.8|7410.5|7402.5|0
1699404900000|2023-11-08 00:55:00|7410.7|7402.7|7410.7|7402.7|7410.8|7402.8|7410.5|7402.5|0
1699405200000|2023-11-08 01:00:00|7410.1|7402.1|7410.8|7402.8|7411.8|7403.8|7407.8|7399.8|0
1699405500000|2023-11-08 01:05:00|7410.6|7402.6|7408.6|7400.6|7411.3|7403.3|7406.8|7398.8|0
1699405800000|2023-11-08 01:10:00|7408.3|7400.3|7407.6|7399.6|7409.3|7401.3|7407.6|7399.6|0
1699406100000|2023-11-08 01:15:00|7407.3|7399.3|7405.3|7397.3|7407.6|7399.6|7405.1|7397.1|0
1699406400000|2023-11-08 01:20:00|7405.6|7397.6|7407.1|7399.1|7408.1|7400.1|7405.6|7397.6|0
1699406700000|2023-11-08 01:25:00|7406.8|7398.8|7407.8|7399.8|7408.8|7400.8|7406.8|7398.8|0
1699407000000|2023-11-08 01:30:00|7407.6|7399.6|7406.1|7398.1|7408.1|7400.1|7405.1|7397.1|0
1699407300000|2023-11-08 01:35:00|7405.6|7397.6|7405.8|7397.8|7405.8|7397.8|7403.8|7395.8|0
1699407600000|2023-11-08 01:40:00|7405.3|7397.3|7408.3|7400.3|7408.8|7400.8|7405.3|7397.3|0
1699407900000|2023-11-08 01:45:00|7408.1|7400.1|7405.3|7397.3|7408.3|7400.3|7404.8|7396.8|0
1699408200000|2023-11-08 01:50:00|7404.8|7396.8|7405.3|7397.3|7405.6|7397.6|7403.3|7395.3|0
1699408500000|2023-11-08 01:55:00|7405.6|7397.6|7405.8|7397.8|7407.3|7399.3|7405.3|7397.3|0
1699408800000|2023-11-08 02:00:00|7405.6|7397.6|7403.3|7395.3|7405.6|7397.6|7402.8|7394.8|0
1699409100000|2023-11-08 02:05:00|7403.6|7395.6|7405.8|7397.8|7406.8|7398.8|7403.6|7395.6|0
1699409400000|2023-11-08 02:10:00|7406.1|7398.1|7408.3|7400.3|7408.6|7400.6|7405.8|7397.8|0
1699409700000|2023-11-08 02:15:00|7408.1|7400.1|7407.1|7399.1|7408.8|7400.8|7406.8|7398.8|0
1699410000000|2023-11-08 02:20:00|7406.8|7398.8|7405.6|7397.6|7407.3|7399.3|7405.3|7397.3|0
1699410300000|2023-11-08 02:25:00|7405.8|7397.8|7406.8|7398.8|7407.8|7399.8|7405.6|7397.6|0
1699410600000|2023-11-08 02:30:00|7406.6|7398.6|7406.8|7398.8|7407.8|7399.8|7406.1|7398.1|0
1699410900000|2023-11-08 02:35:00|7406.6|7398.6|7405.8|7397.8|7407.8|7399.8|7405.3|7397.3|0
1699411200000|2023-11-08 02:40:00|7406.3|7398.3|7408.3|7400.3|7408.3|7400.3|7406.1|7398.1|0
1699411500000|2023-11-08 02:45:00|7408.1|7400.1|7407.1|7399.1|7408.1|7400.1|7405.6|7397.6|0
1699411800000|2023-11-08 02:50:00|7407.3|7399.3|7407.3|7399.3|7407.8|7399.8|7406.1|7398.1|0
1699412100000|2023-11-08 02:55:00|7407.8|7399.8|7409.8|7401.8|7409.8|7401.8|7407.1|7399.1|0
1699412400000|2023-11-08 03:00:00|7409.6|7401.6|7405.3|7397.3|7409.8|7401.8|7405.3|7397.3|0
1699412700000|2023-11-08 03:05:00|7404.8|7396.8|7404.3|7396.3|7405.3|7397.3|7403.3|7395.3|0
1699413000000|2023-11-08 03:10:00|7404.6|7396.6|7405.1|7397.1|7405.6|7397.6|7404.1|7396.1|0
1699413300000|2023-11-08 03:15:00|7405.3|7397.3|7403.6|7395.6|7405.3|7397.3|7403.6|7395.6|0
1699413600000|2023-11-08 03:20:00|7403.8|7395.8|7404.6|7396.6|7404.6|7396.6|7402.8|7394.8|0
1699413900000|2023-11-08 03:25:00|7403.8|7395.8|7404.8|7396.8|7404.8|7396.8|7403.6|7395.6|0
1699414200000|2023-11-08 03:30:00|7404.6|7396.6|7402.3|7394.3|7405.3|7397.3|7401.8|7393.8|0
1699414500000|2023-11-08 03:35:00|7401.8|7393.8|7400.8|7392.8|7401.8|7393.8|7400.6|7392.6|0
1699414800000|2023-11-08 03:40:00|7400.6|7392.6|7399.3|7391.3|7401.3|7393.3|7398.8|7390.8|0
1699415100000|2023-11-08 03:45:00|7399.1|7391.1|7399.3|7391.3|7400.3|7392.3|7398.6|7390.6|0
1699415400000|2023-11-08 03:50:00|7399.8|7391.8|7397.8|7389.8|7399.8|7391.8|7397.3|7389.3|0
1699415700000|2023-11-08 03:55:00|7397.3|7389.3|7399.6|7391.6|7399.6|7391.6|7396.6|7388.6|0
1699416000000|2023-11-08 04:00:00|7399.8|7391.8|7400.3|7392.3|7400.3|7392.3|7399.8|7391.8|0
1699416300000|2023-11-08 04:05:00|7400.6|7392.6|7400.8|7392.8|7401.1|7393.1|7399.8|7391.8|0
1699416600000|2023-11-08 04:10:00|7400.6|7392.6|7400.8|7392.8|7401.6|7393.6|7400.6|7392.6|0
1699416900000|2023-11-08 04:15:00|7401.1|7393.1|7400.1|7392.1|7401.1|7393.1|7399.1|7391.1|0
1699417200000|2023-11-08 04:20:00|7399.8|7391.8|7400.3|7392.3|7400.8|7392.8|7399.8|7391.8|0
1699417500000|2023-11-08 04:25:00|7400.1|7392.1|7401.8|7393.8|7401.8|7393.8|7400.1|7392.1|0
1699417800000|2023-11-08 04:30:00|7402.3|7394.3|7401.8|7393.8|7402.8|7394.8|7401.8|7393.8|0
1699418100000|2023-11-08 04:35:00|7402.1|7394.1|7401.6|7393.6|7402.3|7394.3|7400.8|7392.8|0
1699418400000|2023-11-08 04:40:00|7401.3|7393.3|7402.6|7394.6|7402.8|7394.8|7401.3|7393.3|0
1699418700000|2023-11-08 04:45:00|7402.8|7394.8|7402.8|7394.8|7403.3|7395.3|7402.3|7394.3|0
1699419000000|2023-11-08 04:50:00|7402.3|7394.3|7403.3|7395.3|7403.6|7395.6|7402.3|7394.3|0
1699419300000|2023-11-08 04:55:00|7403.1|7395.1|7402.8|7394.8|7403.3|7395.3|7402.6|7394.6|0
1699419600000|2023-11-08 05:00:00|7402.6|7394.6|7401.6|7393.6|7403.3|7395.3|7401.6|7393.6|0
1699419900000|2023-11-08 05:05:00|7401.3|7393.3|7402.8|7394.8|7404.1|7396.1|7401.3|7393.3|0
1699420200000|2023-11-08 05:10:00|7403.3|7395.3|7403.3|7395.3|7403.8|7395.8|7402.8|7394.8|0
1699420500000|2023-11-08 05:15:00|7403.1|7395.1|7402.3|7394.3|7403.8|7395.8|7402.1|7394.1|0
1699420800000|2023-11-08 05:20:00|7402.6|7394.6|7401.8|7393.8|7403.3|7395.3|7400.8|7392.8|0
1699421100000|2023-11-08 05:25:00|7402.1|7394.1|7399.8|7391.8|7402.1|7394.1|7399.8|7391.8|0
1699421400000|2023-11-08 05:30:00|7399.3|7391.3|7397.8|7389.8|7399.8|7391.8|7397.8|7389.8|0
1699421700000|2023-11-08 05:35:00|7397.6|7389.6|7398.3|7390.3|7400.3|7392.3|7397.6|7389.6|0
1699422000000|2023-11-08 05:40:00|7397.8|7389.8|7396.1|7388.1|7398.3|7390.3|7395.6|7387.6|0
1699422300000|2023-11-08 05:45:00|7395.8|7387.8|7392.3|7384.3|7396.3|7388.3|7391.8|7383.8|0
1699422600000|2023-11-08 05:50:00|7392.6|7384.6|7391.3|7383.3|7393.1|7385.1|7391.1|7383.1|0
1699422900000|2023-11-08 05:55:00|7391.6|7383.6|7393.8|7385.8|7393.8|7385.8|7390.8|7382.8|0
1699423200000|2023-11-08 06:00:00|7392.8|7384.8|7392.6|7384.6|7394.3|7386.3|7392.1|7384.1|0
1699423500000|2023-11-08 06:05:00|7392.3|7384.3|7389.8|7381.8|7393.3|7385.3|7389.1|7381.1|0
1699423800000|2023-11-08 06:10:00|7390.1|7382.1|7391.1|7383.1|7391.8|7383.8|7390.1|7382.1|0
1699424100000|2023-11-08 06:15:00|7390.8|7382.8|7391.3|7383.3|7392.1|7384.1|7389.6|7381.6|0
1699424400000|2023-11-08 06:20:00|7391.1|7383.1|7390.8|7382.8|7392.3|7384.3|7390.8|7382.8|0
1699424700000|2023-11-08 06:25:00|7390.6|7382.6|7392.3|7384.3|7392.6|7384.6|7389.6|7381.6|0
1699425000000|2023-11-08 06:30:00|7392.1|7384.1|7391.8|7383.8|7392.8|7384.8|7390.8|7382.8|0
1699425300000|2023-11-08 06:35:00|7392.1|7384.1|7393.6|7385.6|7393.6|7385.6|7392.1|7384.1|0
1699425600000|2023-11-08 06:40:00|7393.3|7385.3|7395.1|7387.1|7395.3|7387.3|7393.3|7385.3|0
1699425900000|2023-11-08 06:45:00|7394.6|7386.6|7394.1|7386.1|7396.1|7388.1|7393.3|7385.3|0
1699426200000|2023-11-08 06:50:00|7394.6|7386.6|7391.3|7383.3|7396.6|7388.6|7390.3|7382.3|0
1699426500000|2023-11-08 06:55:00|7391.6|7383.6|7391.3|7383.3|7392.3|7384.3|7390.3|7382.3|0
1699426800000|2023-11-08 07:00:00|7390.3|7382.3|7390.1|7382.1|7393.6|7385.6|7386.8|7378.8|0
1699427100000|2023-11-08 07:05:00|7389.8|7381.8|7388.8|7380.8|7390.1|7382.1|7387.1|7379.1|0
1699427400000|2023-11-08 07:10:00|7389.1|7381.1|7388.8|7380.8|7390.1|7382.1|7387.3|7379.3|0
1699427700000|2023-11-08 07:15:00|7389.6|7381.6|7389.3|7381.3|7389.6|7381.6|7387.6|7379.6|0
1699428000000|2023-11-08 07:20:00|7389.1|7381.1|7389.8|7381.8|7392.1|7384.1|7389.1|7381.1|0
1699428300000|2023-11-08 07:25:00|7390.1|7382.1|7392.1|7384.1|7392.1|7384.1|7390.1|7382.1|0
1699428600000|2023-11-08 07:30:00|7391.8|7383.8|7394.1|7386.1|7395.6|7387.6|7391.8|7383.8|0
1699428900000|2023-11-08 07:35:00|7393.8|7385.8|7393.1|7385.1|7393.8|7385.8|7391.1|7383.1|0
1699429200000|2023-11-08 07:40:00|7392.8|7384.8|7396.3|7388.3|7396.6|7388.6|7392.6|7384.6|0
1699429500000|2023-11-08 07:45:00|7396.1|7388.1|7395.6|7387.6|7397.1|7389.1|7394.8|7386.8|0
1699429800000|2023-11-08 07:50:00|7395.3|7387.3|7396.3|7388.3|7397.1|7389.1|7394.1|7386.1|0
1699430100000|2023-11-08 07:55:00|7396.1|7388.1|7393.8|7385.8|7396.3|7388.3|7391.6|7383.6|0
1699430400000|2023-11-08 08:00:00|7392.3|7384.3|7390.6|7382.6|7400.8|7392.8|7386.6|7378.6|0
1699430700000|2023-11-08 08:05:00|7391.1|7383.1|7393.1|7385.1|7397.3|7389.3|7388.8|7380.8|0
1699431000000|2023-11-08 08:10:00|7392.8|7384.8|7393.3|7385.3|7396.8|7388.8|7391.3|7383.3|0
1699431300000|2023-11-08 08:15:00|7393.6|7385.6|7401.1|7393.1|7402.1|7394.1|7391.1|7383.1|0
1699431600000|2023-11-08 08:20:00|7401.6|7393.6|7412.6|7404.6|7414.1|7406.1|7401.3|7393.3|0
1699431900000|2023-11-08 08:25:00|7412.8|7404.8|7420.3|7412.3|7420.3|7412.3|7409.6|7401.6|0
1699432200000|2023-11-08 08:30:00|7419.6|7411.6|7422.6|7414.6|7422.6|7414.6|7415.3|7407.3|0
1699432500000|2023-11-08 08:35:00|7421.3|7413.3|7420.3|7412.3|7423.6|7415.6|7418.6|7410.6|0
1699432800000|2023-11-08 08:40:00|7420.1|7412.1|7425|7417|7429.7|7421.7|7418.6|7410.6|0
1699433100000|2023-11-08 08:45:00|7424.5|7416.5|7420.8|7412.8|7424.7|7416.7|7419|7411|0
1699433400000|2023-11-08 08:50:00|7420|7412|7423.5|7415.5|7425.5|7417.5|7420|7412|0
1699433700000|2023-11-08 08:55:00|7423.3|7415.3|7427.5|7419.5|7429.5|7421.5|7422|7414|0
1699434000000|2023-11-08 09:00:00|7427|7419|7426.3|7418.3|7428|7420|7424.3|7416.3|0
1699434300000|2023-11-08 09:05:00|7426.8|7418.8|7425.5|7417.5|7426.8|7418.8|7419.5|7411.5|0
1699434600000|2023-11-08 09:10:00|7425.8|7417.8|7416|7408|7425.8|7417.8|7415.3|7407.3|0
1699434900000|2023-11-08 09:15:00|7416.3|7408.3|7408.8|7400.8|7419|7411|7408.3|7400.3|0
1699435200000|2023-11-08 09:20:00|7408.3|7400.3|7412.8|7404.8|7414.5|7406.5|7406.8|7398.8|0
1699435500000|2023-11-08 09:25:00|7413|7405|7410.3|7402.3|7414.3|7406.3|7410.3|7402.3|0
1699435800000|2023-11-08 09:30:00|7410.8|7402.8|7414.5|7406.5|7415.3|7407.3|7408|7400|0
1699436100000|2023-11-08 09:35:00|7414.8|7406.8|7413|7405|7418.8|7410.8|7412.8|7404.8|0
1699436400000|2023-11-08 09:40:00|7412.8|7404.8|7419.3|7411.3|7419.3|7411.3|7412|7404|0
1699436700000|2023-11-08 09:45:00|7419.8|7411.8|7411.8|7403.8|7420|7412|7411.8|7403.8|0
1699437000000|2023-11-08 09:50:00|7412.3|7404.3|7411.5|7403.5|7413.8|7405.8|7408.3|7400.3|0
1699437300000|2023-11-08 09:55:00|7411.8|7403.8|7404.5|7396.5|7414.5|7406.5|7404.3|7396.3|0
1699437600000|2023-11-08 10:00:00|7404.3|7396.3|7402|7394|7404.8|7396.8|7399.5|7391.5|0
1699437900000|2023-11-08 10:05:00|7402.3|7394.3|7408.5|7400.5|7408.5|7400.5|7400.8|7392.8|0
1699438200000|2023-11-08 10:10:00|7408.8|7400.8|7402|7394|7409.8|7401.8|7401.8|7393.8|0
1699438500000|2023-11-08 10:15:00|7401.8|7393.8|7407.5|7399.5|7408.3|7400.3|7401.5|7393.5|0
1699438800000|2023-11-08 10:20:00|7407.8|7399.8|7400|7392|7408|7400|7399.8|7391.8|0
1699439100000|2023-11-08 10:25:00|7400.3|7392.3|7397.5|7389.5|7401.3|7393.3|7396.5|7388.5|0
1699439400000|2023-11-08 10:30:00|7397.8|7389.8|7404|7396|7404|7396|7397.8|7389.8|0
1699439700000|2023-11-08 10:35:00|7404.3|7396.3|7408|7400|7408.3|7400.3|7400.3|7392.3|0
1699440000000|2023-11-08 10:40:00|7408.3|7400.3|7412.8|7404.8|7413.5|7405.5|7408|7400|0
1699440300000|2023-11-08 10:45:00|7412.5|7404.5|7414.3|7406.3|7416.8|7408.8|7412.3|7404.3|0
1699440600000|2023-11-08 10:50:00|7413.8|7405.8|7411.8|7403.8|7414|7406|7410.8|7402.8|0
1699440900000|2023-11-08 10:55:00|7412|7404|7409.8|7401.8|7412.3|7404.3|7409|7401|0
1699441200000|2023-11-08 11:00:00|7410.3|7402.3|7410|7402|7412.5|7404.5|7407.5|7399.5|0
1699441500000|2023-11-08 11:05:00|7410.3|7402.3|7408.3|7400.3|7411.5|7403.5|7406.8|7398.8|0
1699441800000|2023-11-08 11:10:00|7408.5|7400.5|7412.5|7404.5|7413.3|7405.3|7408.3|7400.3|0
1699442100000|2023-11-08 11:15:00|7413|7405|7415.3|7407.3|7416.5|7408.5|7412.8|7404.8|0
1699442400000|2023-11-08 11:20:00|7415.8|7407.8|7420|7412|7420|7412|7415.3|7407.3|0
1699442700000|2023-11-08 11:25:00|7420.3|7412.3|7416|7408|7421|7413|7414.5|7406.5|0
1699443000000|2023-11-08 11:30:00|7416.3|7408.3|7419.3|7411.3|7420|7412|7416.3|7408.3|0
1699443300000|2023-11-08 11:35:00|7419|7411|7419.8|7411.8|7419.8|7411.8|7417.5|7409.5|0
1699443600000|2023-11-08 11:40:00|7419.5|7411.5|7419|7411|7422|7414|7418.8|7410.8|0
1699443900000|2023-11-08 11:45:00|7419.3|7411.3|7420.3|7412.3|7420.3|7412.3|7416.8|7408.8|0
1699444200000|2023-11-08 11:50:00|7420.8|7412.8|7418.8|7410.8|7421.8|7413.8|7417.5|7409.5|0
1699444500000|2023-11-08 11:55:00|7419|7411|7419|7411|7419.5|7411.5|7417|7409|0
1699444800000|2023-11-08 12:00:00|7419.3|7411.3|7413.3|7405.3|7419.3|7411.3|7413.3|7405.3|0
1699445100000|2023-11-08 12:05:00|7413.8|7405.8|7413.5|7405.5|7414.3|7406.3|7412.3|7404.3|0
1699445400000|2023-11-08 12:10:00|7413.3|7405.3|7412.3|7404.3|7413.3|7405.3|7410.5|7402.5|0
1699445700000|2023-11-08 12:15:00|7412|7404|7416.8|7408.8|7416.8|7408.8|7411.5|7403.5|0
1699446000000|2023-11-08 12:20:00|7416.5|7408.5|7420.5|7412.5|7421.5|7413.5|7416.5|7408.5|0
1699446300000|2023-11-08 12:25:00|7420.8|7412.8|7418.5|7410.5|7422.3|7414.3|7417.8|7409.8|0
1699446600000|2023-11-08 12:30:00|7418.3|7410.3|7420|7412|7420.8|7412.8|7415|7407|0
1699446900000|2023-11-08 12:35:00|7420.3|7412.3|7418.3|7410.3|7420.3|7412.3|7417.5|7409.5|0
1699447200000|2023-11-08 12:40:00|7417.9|7409.9|7417.4|7409.4|7419.4|7411.4|7416.1|7408.1|0
1699447500000|2023-11-08 12:45:00|7417.1|7409.1|7416.6|7408.6|7419.4|7411.4|7415.6|7407.6|0
1699447800000|2023-11-08 12:50:00|7416.9|7408.9|7420.4|7412.4|7420.4|7412.4|7414.6|7406.6|0
1699448100000|2023-11-08 12:55:00|7419.6|7411.6|7420.4|7412.4|7423.6|7415.6|7419.4|7411.4|0
1699448400000|2023-11-08 13:00:00|7420.6|7412.6|7424.9|7416.9|7425.4|7417.4|7420.6|7412.6|0
1699448700000|2023-11-08 13:05:00|7425.1|7417.1|7421.1|7413.1|7426.4|7418.4|7419.9|7411.9|0
1699449000000|2023-11-08 13:10:00|7420.9|7412.9|7415.4|7407.4|7420.9|7412.9|7415.4|7407.4|0
1699449300000|2023-11-08 13:15:00|7415.1|7407.1|7414.4|7406.4|7417.4|7409.4|7414.4|7406.4|0
1699449600000|2023-11-08 13:20:00|7414.9|7406.9|7419.4|7411.4|7419.9|7411.9|7414.6|7406.6|0
1699449900000|2023-11-08 13:25:00|7419.1|7411.1|7416.9|7408.9|7419.4|7411.4|7415.9|7407.9|0
1699450200000|2023-11-08 13:30:00|7417.4|7409.4|7416.6|7408.6|7419.9|7411.9|7415.9|7407.9|0
1699450500000|2023-11-08 13:35:00|7416.9|7408.9|7416.9|7408.9|7418.1|7410.1|7412.4|7404.4|0
1699450800000|2023-11-08 13:40:00|7416.6|7408.6|7416.4|7408.4|7419.6|7411.6|7415.4|7407.4|0
1699451100000|2023-11-08 13:45:00|7415.9|7407.9|7420.9|7412.9|7420.9|7412.9|7415.9|7407.9|0
1699451400000|2023-11-08 13:50:00|7419.6|7411.6|7421.1|7413.1|7421.9|7413.9|7418.9|7410.9|0
1699451700000|2023-11-08 13:55:00|7421.9|7413.9|7417.6|7409.6|7422.9|7414.9|7416.1|7408.1|0
1699452000000|2023-11-08 14:00:00|7418.4|7410.4|7417.1|7409.1|7419.1|7411.1|7416.4|7408.4|0
1699452300000|2023-11-08 14:05:00|7416.9|7408.9|7422.1|7414.1|7422.6|7414.6|7415.4|7407.4|0
1699452600000|2023-11-08 14:10:00|7422.4|7414.4|7424.1|7416.1|7424.1|7416.1|7420.4|7412.4|0
1699452900000|2023-11-08 14:15:00|7423.9|7415.9|7424.4|7416.4|7426.9|7418.9|7422.4|7414.4|0
1699453200000|2023-11-08 14:20:00|7424.6|7416.6|7428.9|7420.9|7429.1|7421.1|7423.9|7415.9|0
1699453500000|2023-11-08 14:25:00|7428.6|7420.6|7427.6|7419.6|7430.4|7422.4|7427.6|7419.6|0
1699453800000|2023-11-08 14:30:00|7427.4|7419.4|7420.9|7412.9|7428.4|7420.4|7419.6|7411.6|0
1699454100000|2023-11-08 14:35:00|7420.4|7412.4|7430.1|7422.1|7431.9|7423.9|7420.1|7412.1|0
1699454400000|2023-11-08 14:40:00|7429.9|7421.9|7440.4|7432.4|7441.6|7433.6|7429.9|7421.9|0
1699454700000|2023-11-08 14:45:00|7439.9|7431.9|7443.6|7435.6|7443.6|7435.6|7435.4|7427.4|0
1699455000000|2023-11-08 14:50:00|7443.4|7435.4|7438.6|7430.6|7446.4|7438.4|7438.4|7430.4|0
1699455300000|2023-11-08 14:55:00|7439.4|7431.4|7441.6|7433.6|7442.9|7434.9|7437.4|7429.4|0
1699455600000|2023-11-08 15:00:00|7441.4|7433.4|7428.4|7420.4|7441.9|7433.9|7427.4|7419.4|0
1699455900000|2023-11-08 15:05:00|7428.6|7420.6|7433.4|7425.4|7434.1|7426.1|7425.9|7417.9|0
1699456200000|2023-11-08 15:10:00|7433.5|7425.5|7429.5|7421.5|7434.5|7426.5|7428|7420|0
1699456500000|2023-11-08 15:15:00|7430|7422|7430.5|7422.5|7434.3|7426.3|7427.3|7419.3|0
1699456800000|2023-11-08 15:20:00|7430.8|7422.8|7427.5|7419.5|7430.8|7422.8|7425.3|7417.3|0
1699457100000|2023-11-08 15:25:00|7428|7420|7427.5|7419.5|7430.3|7422.3|7425.5|7417.5|0
1699457400000|2023-11-08 15:30:00|7427.3|7419.3|7423.3|7415.3|7428.3|7420.3|7421.8|7413.8|0
1699457700000|2023-11-08 15:35:00|7422.8|7414.8|7421.3|7413.3|7425.5|7417.5|7420.3|7412.3|0
1699458000000|2023-11-08 15:40:00|7421.5|7413.5|7422.3|7414.3|7424.8|7416.8|7419.8|7411.8|0
1699458300000|2023-11-08 15:45:00|7421.8|7413.8|7421.3|7413.3|7422|7414|7416.5|7408.5|0
1699458600000|2023-11-08 15:50:00|7420.8|7412.8|7414.3|7406.3|7421.3|7413.3|7414|7406|0
1699458900000|2023-11-08 15:55:00|7414|7406|7410.5|7402.5|7414.8|7406.8|7410.3|7402.3|0
1699459200000|2023-11-08 16:00:00|7411.5|7403.5|7413.3|7405.3|7414.3|7406.3|7410.5|7402.5|0
1699459500000|2023-11-08 16:05:00|7413.5|7405.5|7408.3|7400.3|7413.8|7405.8|7407.5|7399.5|0
1699459800000|2023-11-08 16:10:00|7407.8|7399.8|7415.5|7407.5|7416.3|7408.3|7407.8|7399.8|0
1699460100000|2023-11-08 16:15:00|7415.3|7407.3|7415.8|7407.8|7418.3|7410.3|7414.5|7406.5|0
1699460400000|2023-11-08 16:20:00|7415.5|7407.5|7410|7402|7415.5|7407.5|7409.3|7401.3|0
1699460700000|2023-11-08 16:25:00|7410.3|7402.3|7409.3|7401.3|7410.8|7402.8|7408|7400|0
1699461000000|2023-11-08 16:30:00|7399.1|7391.1|7396.6|7388.6|7400.1|7392.1|7389.6|7381.6|0
1699461300000|2023-11-08 16:35:00|7395.6|7387.6|7392.8|7384.8|7397.6|7389.6|7392.6|7384.6|0
1699461600000|2023-11-08 16:40:00|7393.1|7385.1|7396.6|7388.6|7397.3|7389.3|7390.6|7382.6|0
1699461900000|2023-11-08 16:45:00|7396.3|7388.3|7394.1|7386.1|7396.6|7388.6|7392.1|7384.1|0
1699462200000|2023-11-08 16:50:00|7393.8|7385.8|7390.6|7382.6|7394.3|7386.3|7388.8|7380.8|0
1699462500000|2023-11-08 16:55:00|7390.1|7382.1|7387.8|7379.8|7390.6|7382.6|7386.1|7378.1|0
1699462800000|2023-11-08 17:00:00|7387.6|7379.6|7382.6|7374.6|7388.8|7380.8|7381.6|7373.6|0
1699463100000|2023-11-08 17:05:00|7382.3|7374.3|7376.8|7368.8|7384.1|7376.1|7374.3|7366.3|0
1699463400000|2023-11-08 17:10:00|7377.1|7369.1|7382.1|7374.1|7382.6|7374.6|7376.1|7368.1|0
1699463700000|2023-11-08 17:15:00|7381.6|7373.6|7384.1|7376.1|7384.8|7376.8|7380.3|7372.3|0
1699464000000|2023-11-08 17:20:00|7383.6|7375.6|7381.6|7373.6|7387.1|7379.1|7381.6|7373.6|0
1699464300000|2023-11-08 17:25:00|7381.3|7373.3|7381.6|7373.6|7382.6|7374.6|7379.6|7371.6|0
1699464600000|2023-11-08 17:30:00|7380.8|7372.8|7380.1|7372.1|7380.8|7372.8|7377.3|7369.3|0
1699464900000|2023-11-08 17:35:00|7379.8|7371.8|7380.1|7372.1|7381.6|7373.6|7379.1|7371.1|0
1699465200000|2023-11-08 17:40:00|7379.8|7371.8|7382.3|7374.3|7383.6|7375.6|7379.1|7371.1|0
1699465500000|2023-11-08 17:45:00|7382.1|7374.1|7379.1|7371.1|7382.6|7374.6|7378.6|7370.6|0
1699465800000|2023-11-08 17:50:00|7378.8|7370.8|7376.6|7368.6|7378.8|7370.8|7376.1|7368.1|0
1699466100000|2023-11-08 17:55:00|7376.3|7368.3|7377.6|7369.6|7377.6|7369.6|7374.6|7366.6|0
1699466400000|2023-11-08 18:00:00|7377.8|7369.8|7379.6|7371.6|7380.6|7372.6|7375.3|7367.3|0
1699466700000|2023-11-08 18:05:00|7379.1|7371.1|7381.1|7373.1|7382.1|7374.1|7378.8|7370.8|0
1699467000000|2023-11-08 18:10:00|7380.8|7372.8|7377.3|7369.3|7381.3|7373.3|7377.3|7369.3|0
1699467300000|2023-11-08 18:15:00|7377.1|7369.1|7374.6|7366.6|7377.8|7369.8|7374.3|7366.3|0
1699467600000|2023-11-08 18:20:00|7374.1|7366.1|7378.1|7370.1|7379.1|7371.1|7373.1|7365.1|0
1699467900000|2023-11-08 18:25:00|7377.8|7369.8|7378.3|7370.3|7379.1|7371.1|7376.6|7368.6|0
1699468200000|2023-11-08 18:30:00|7378.1|7370.1|7377.6|7369.6|7379.3|7371.3|7377.6|7369.6|0
1699468500000|2023-11-08 18:35:00|7377.3|7369.3|7379.3|7371.3|7380.1|7372.1|7377.1|7369.1|0
1699468800000|2023-11-08 18:40:00|7379.1|7371.1|7379.6|7371.6|7380.1|7372.1|7377.3|7369.3|0
1699469100000|2023-11-08 18:45:00|7379.3|7371.3|7377.1|7369.1|7380.1|7372.1|7376.3|7368.3|0
1699469400000|2023-11-08 18:50:00|7377.3|7369.3|7377.1|7369.1|7377.6|7369.6|7375.1|7367.1|0
1699469700000|2023-11-08 18:55:00|7376.6|7368.6|7375.6|7367.6|7377.8|7369.8|7375.6|7367.6|0
1699470000000|2023-11-08 19:00:00|7375.8|7367.8|7379.1|7371.1|7379.8|7371.8|7375.6|7367.6|0
1699470300000|2023-11-08 19:05:00|7379.3|7371.3|7379.8|7371.8|7380.8|7372.8|7379.3|7371.3|0
1699470600000|2023-11-08 19:10:00|7380.1|7372.1|7379.1|7371.1|7380.1|7372.1|7378.8|7370.8|0
1699470900000|2023-11-08 19:15:00|7378.8|7370.8|7380.1|7372.1|7380.8|7372.8|7378.8|7370.8|0
1699471200000|2023-11-08 19:20:00|7380.3|7372.3|7380.1|7372.1|7381.8|7373.8|7380.1|7372.1|0
1699471500000|2023-11-08 19:25:00|7380.3|7372.3|7380.3|7372.3|7380.6|7372.6|7379.6|7371.6|0
1699471800000|2023-11-08 19:30:00|7380.1|7372.1|7378.1|7370.1|7382.1|7374.1|7377.6|7369.6|0
1699472100000|2023-11-08 19:35:00|7377.8|7369.8|7379.1|7371.1|7380.1|7372.1|7377.3|7369.3|0
1699472400000|2023-11-08 19:40:00|7379.3|7371.3|7379.1|7371.1|7380.6|7372.6|7378.6|7370.6|0
1699472700000|2023-11-08 19:45:00|7379.6|7371.6|7379.6|7371.6|7380.1|7372.1|7378.8|7370.8|0
1699473000000|2023-11-08 19:50:00|7379.3|7371.3|7379.3|7371.3|7380.1|7372.1|7378.6|7370.6|0
1699473300000|2023-11-08 19:55:00|7379.6|7371.6|7377.8|7369.8|7379.8|7371.8|7376.8|7368.8|0
1699473600000|2023-11-08 20:00:00|7377.6|7369.6|7381.6|7373.6|7381.6|7373.6|7377.6|7369.6|0
1699473900000|2023-11-08 20:05:00|7381.3|7373.3|7380.6|7372.6|7382.1|7374.1|7379.8|7371.8|0
1699474200000|2023-11-08 20:10:00|7380.8|7372.8|7381.3|7373.3|7381.6|7373.6|7379.6|7371.6|0
1699474500000|2023-11-08 20:15:00|7381.1|7373.1|7382.3|7374.3|7383.3|7375.3|7381.1|7373.1|0
1699474800000|2023-11-08 20:20:00|7382.1|7374.1|7382.1|7374.1|7383.1|7375.1|7381.8|7373.8|0
1699475100000|2023-11-08 20:25:00|7381.6|7373.6|7381.1|7373.1|7383.1|7375.1|7380.6|7372.6|0
1699475400000|2023-11-08 20:30:00|7380.8|7372.8|7381.1|7373.1|7381.1|7373.1|7379.6|7371.6|0
1699475700000|2023-11-08 20:35:00|7381.3|7373.3|7384.6|7376.6|7384.6|7376.6|7381.1|7373.1|0
1699476000000|2023-11-08 20:40:00|7385.1|7377.1|7388.3|7380.3|7391.1|7383.1|7385.1|7377.1|0
1699476300000|2023-11-08 20:45:00|7388.1|7380.1|7387.6|7379.6|7391.1|7383.1|7387.1|7379.1|0
1699476600000|2023-11-08 20:50:00|7388.1|7380.1|7392.8|7384.8|7394.8|7386.8|7387.6|7379.6|0
1699476900000|2023-11-08 20:55:00|7392.6|7384.6|7386.8|7378.8|7393.1|7385.1|7386.6|7378.6|0
1699477200000|2023-11-08 21:00:00|7386.9|7378.9|7382.4|7374.4|7386.9|7378.9|7381.9|7373.9|0
1699477500000|2023-11-08 21:05:00|7382.5|7374.5|7382.1|7374.1|7383.3|7375.3|7381.7|7373.7|0
1699477800000|2023-11-08 21:10:00|7382.2|7374.2|7381.8|7373.8|7382.2|7374.2|7381.2|7373.2|0
1699478100000|2023-11-08 21:15:00|7381.7|7373.7|7382.1|7374.1|7382.1|7374.1|7381|7373|0
1699478400000|2023-11-08 21:20:00|7382.2|7374.2|7381.9|7373.9|7382.4|7374.4|7381.8|7373.8|0
1699478700000|2023-11-08 21:25:00|7381.8|7373.8|7381|7373|7381.9|7373.9|7380.8|7372.8|0
1699479000000|2023-11-08 21:30:00|7380.8|7372.8|7381|7373|7381.3|7373.3|7380.7|7372.7|0
1699100700000|2023-11-04 12:25:00|7408.6|7400.6|7408.6|7400.6|7408.6|7400.6|7408.6|7400.6|0
1699109100000|2023-11-04 14:45:00|7408|7400|7408|7400|7408|7400|7408|7400|0
1699184400000|2023-11-05 11:40:00|7411.9|7403.9|7411.9|7403.9|7411.9|7403.9|7411.9|7403.9|0
1699210500000|2023-11-05 18:55:00|7415.8|7407.8|7417.8|7409.8|7417.8|7409.8|7415.8|7407.8|0
1699212900000|2023-11-05 19:35:00|7417|7409|7417|7409|7417|7409|7417|7409|0
1699216200000|2023-11-05 20:30:00|7419|7411|7419|7411|7419|7411|7419|7411|0
1699218000000|2023-11-05 21:00:00|7420|7412|7420|7412|7420|7412|7420|7412|0
1699218300000|2023-11-05 21:05:00|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|7419.6|7411.6|0
1699225200000|2023-11-05 23:00:00|7408.7|7400.7|7412.5|7404.5|7413.1|7405.1|7408.7|7400.7|0
1699225500000|2023-11-05 23:05:00|7412.9|7404.9|7414.6|7406.6|7415.1|7407.1|7412.4|7404.4|0
1699225800000|2023-11-05 23:10:00|7414.5|7406.5|7413.1|7405.1|7415.1|7407.1|7413.1|7405.1|0
1699226100000|2023-11-05 23:15:00|7413.2|7405.2|7412.7|7404.7|7413.7|7405.7|7412.2|7404.2|0
1699226400000|2023-11-05 23:20:00|7412.8|7404.8|7411.9|7403.9|7413.4|7405.4|7411.7|7403.7|0
1699226700000|2023-11-05 23:25:00|7411.8|7403.8|7411.2|7403.2|7412.2|7404.2|7410.8|7402.8|0
1699227000000|2023-11-05 23:30:00|7411.3|7403.3|7410.8|7402.8|7411.5|7403.5|7410.7|7402.7|0
1699227300000|2023-11-05 23:35:00|7410.9|7402.9|7410.1|7402.1|7411.4|7403.4|7409.9|7401.9|0
1699227600000|2023-11-05 23:40:00|7410.3|7402.3|7409|7401|7410.3|7402.3|7408.7|7400.7|0
1699227900000|2023-11-05 23:45:00|7408.9|7400.9|7412.4|7404.4|7414|7406|7408.1|7400.1|0
1699228200000|2023-11-05 23:50:00|7412.5|7404.5|7413|7405|7413.9|7405.9|7412.4|7404.4|0
1699228500000|2023-11-05 23:55:00|7413.1|7405.1|7413.1|7405.1|7413.4|7405.4|7412.5|7404.5|0
1699228800000|2023-11-06 00:00:00|7413|7405|7409.6|7401.6|7413.4|7405.4|7409.2|7401.2|0
1699229100000|2023-11-06 00:05:00|7409.7|7401.7|7408.1|7400.1|7410.4|7402.4|7407.7|7399.7|0
1699229400000|2023-11-06 00:10:00|7408.2|7400.2|7412.1|7404.1|7412.1|7404.1|7408.1|7400.1|0
1699229700000|2023-11-06 00:15:00|7412|7404|7406|7398|7412|7404|7405.8|7397.8|0
1699230000000|2023-11-06 00:20:00|7406.1|7398.1|7405.8|7397.8|7407.1|7399.1|7405.7|7397.7|0
1699230300000|2023-11-06 00:25:00|7405.7|7397.7|7406|7398|7407.8|7399.8|7404.8|7396.8|0
1699230600000|2023-11-06 00:30:00|7406.1|7398.1|7406.3|7398.3|7407.8|7399.8|7405.8|7397.8|0
1699230900000|2023-11-06 00:35:00|7405.9|7397.9|7406.9|7398.9|7407|7399|7405.8|7397.8|0
1699231200000|2023-11-06 00:40:00|7406.1|7398.1|7407|7399|7407.1|7399.1|7406|7398|0
1699231500000|2023-11-06 00:45:00|7407.1|7399.1|7407|7399|7407.1|7399.1|7405.7|7397.7|0
1699231800000|2023-11-06 00:50:00|7407.1|7399.1|7408|7400|7408.1|7400.1|7406.9|7398.9|0
1699232100000|2023-11-06 00:55:00|7408.1|7400.1|7404.1|7396.1|7409.2|7401.2|7404.1|7396.1|0
1699232400000|2023-11-06 01:00:00|7406.1|7398.1|7402.9|7394.9|7410.4|7402.4|7402.2|7394.2|0
1699232700000|2023-11-06 01:05:00|7402.7|7394.7|7406.4|7398.4|7407.2|7399.2|7402.4|7394.4|0
1699233000000|2023-11-06 01:10:00|7406.7|7398.7|7407.9|7399.9|7408.4|7400.4|7403.9|7395.9|0
1699233300000|2023-11-06 01:15:00|7407.7|7399.7|7412.9|7404.9|7412.9|7404.9|7407.4|7399.4|0
1699233600000|2023-11-06 01:20:00|7410.9|7402.9|7408.9|7400.9|7411.2|7403.2|7407.4|7399.4|0
1699233900000|2023-11-06 01:25:00|7409.4|7401.4|7411.4|7403.4|7412.7|7404.7|7408.9|7400.9|0
1699234200000|2023-11-06 01:30:00|7411.9|7403.9|7414.7|7406.7|7414.7|7406.7|7410.4|7402.4|0
1699234500000|2023-11-06 01:35:00|7414.4|7406.4|7414.4|7406.4|7414.4|7406.4|7410.4|7402.4|0
1699234800000|2023-11-06 01:40:00|7414.2|7406.2|7415.2|7407.2|7416.4|7408.4|7413.7|7405.7|0
1699235100000|2023-11-06 01:45:00|7415.9|7407.9|7418.4|7410.4|7418.7|7410.7|7415.7|7407.7|0
1699235400000|2023-11-06 01:50:00|7418.2|7410.2|7418.9|7410.9|7419.2|7411.2|7416.9|7408.9|0
1699235700000|2023-11-06 01:55:00|7419.2|7411.2|7418.9|7410.9|7419.2|7411.2|7417.7|7409.7|0
1699236000000|2023-11-06 02:00:00|7419.2|7411.2|7422.7|7414.7|7422.7|7414.7|7419.2|7411.2|0
1699236300000|2023-11-06 02:05:00|7422.2|7414.2|7418.4|7410.4|7422.2|7414.2|7418.2|7410.2|0
1699236600000|2023-11-06 02:10:00|7418.7|7410.7|7418.4|7410.4|7419.7|7411.7|7418.4|7410.4|0
1699236900000|2023-11-06 02:15:00|7418.7|7410.7|7416.9|7408.9|7419.7|7411.7|7416.7|7408.7|0
1699237200000|2023-11-06 02:20:00|7416.7|7408.7|7417.7|7409.7|7418.4|7410.4|7416.7|7408.7|0
1699237500000|2023-11-06 02:25:00|7417.4|7409.4|7416.4|7408.4|7417.9|7409.9|7415.9|7407.9|0
1699237800000|2023-11-06 02:30:00|7416.9|7408.9|7417.7|7409.7|7418.7|7410.7|7416.4|7408.4|0
1699238100000|2023-11-06 02:35:00|7417.9|7409.9|7419.4|7411.4|7420.2|7412.2|7417.9|7409.9|0
1699238400000|2023-11-06 02:40:00|7419.7|7411.7|7421.2|7413.2|7421.7|7413.7|7419.7|7411.7|0
1699238700000|2023-11-06 02:45:00|7420.7|7412.7|7420.4|7412.4|7421.4|7413.4|7420.2|7412.2|0
1699239000000|2023-11-06 02:50:00|7420.2|7412.2|7423.2|7415.2|7423.2|7415.2|7419.4|7411.4|0
1699239300000|2023-11-06 02:55:00|7422.9|7414.9|7420.4|7412.4|7423.2|7415.2|7420.4|7412.4|0
1699239600000|2023-11-06 03:00:00|7420.7|7412.7|7422.2|7414.2|7422.2|7414.2|7420.2|7412.2|0
1699239900000|2023-11-06 03:05:00|7422.4|7414.4|7420.4|7412.4|7422.7|7414.7|7420.2|7412.2|0
1699240200000|2023-11-06 03:10:00|7420.7|7412.7|7418.9|7410.9|7420.7|7412.7|7418.4|7410.4|0
1699240500000|2023-11-06 03:15:00|7419.2|7411.2|7418.4|7410.4|7419.4|7411.4|7418.4|7410.4|0
1699240800000|2023-11-06 03:20:00|7418.7|7410.7|7418.9|7410.9|7418.9|7410.9|7417.9|7409.9|0
1699241100000|2023-11-06 03:25:00|7418.4|7410.4|7420.4|7412.4|7420.7|7412.7|7418.4|7410.4|0
1699241400000|2023-11-06 03:30:00|7420.7|7412.7|7420.4|7412.4|7421.7|7413.7|7419.9|7411.9|0
1699241700000|2023-11-06 03:35:00|7420.7|7412.7|7420.9|7412.9|7421.2|7413.2|7420.2|7412.2|0
1699242000000|2023-11-06 03:40:00|7421.2|7413.2|7420.2|7412.2|7421.4|7413.4|7419.9|7411.9|0
1699242300000|2023-11-06 03:45:00|7420.4|7412.4|7421.4|7413.4|7421.4|7413.4|7419.9|7411.9|0
1699242600000|2023-11-06 03:50:00|7421.2|7413.2|7422.2|7414.2|7422.4|7414.4|7420.9|7412.9|0
1699242900000|2023-11-06 03:55:00|7421.9|7413.9|7421.4|7413.4|7422.2|7414.2|7421.2|7413.2|0
1699243200000|2023-11-06 04:00:00|7421.7|7413.7|7420.4|7412.4|7421.7|7413.7|7419.7|7411.7|0
1699243500000|2023-11-06 04:05:00|7420.7|7412.7|7422.2|7414.2|7422.2|7414.2|7419.9|7411.9|0
1699243800000|2023-11-06 04:10:00|7421.9|7413.9|7422.2|7414.2|7422.2|7414.2|7421.2|7413.2|0
1699244100000|2023-11-06 04:15:00|7421.7|7413.7|7421.9|7413.9|7422.4|7414.4|7421.4|7413.4|0
1699244400000|2023-11-06 04:20:00|7422.4|7414.4|7421.9|7413.9|7422.4|7414.4|7421.4|7413.4|0
1699244700000|2023-11-06 04:25:00|7421.7|7413.7|7421.4|7413.4|7421.9|7413.9|7420.9|7412.9|0
1699245000000|2023-11-06 04:30:00|7421.7|7413.7|7421.4|7413.4|7422.4|7414.4|7421.2|7413.2|0
1699245300000|2023-11-06 04:35:00|7421.7|7413.7|7422.4|7414.4|7422.4|7414.4|7420.9|7412.9|0
1699245600000|2023-11-06 04:40:00|7422.7|7414.7|7422.7|7414.7|7423.2|7415.2|7422.4|7414.4|0
1699245900000|2023-11-06 04:45:00|7422.9|7414.9|7421.7|7413.7|7422.9|7414.9|7421.7|7413.7|0
1699246200000|2023-11-06 04:50:00|7421.4|7413.4|7419.7|7411.7|7421.4|7413.4|7419.7|7411.7|0
1699246500000|2023-11-06 04:55:00|7419.9|7411.9|7419.4|7411.4|7419.9|7411.9|7418.7|7410.7|0
1699246800000|2023-11-06 05:00:00|7419.2|7411.2|7418.9|7410.9|7419.7|7411.7|7417.9|7409.9|0
1699247100000|2023-11-06 05:05:00|7418.7|7410.7|7418.4|7410.4|7420.2|7412.2|7418.2|7410.2|0
1699247400000|2023-11-06 05:10:00|7418.7|7410.7|7419.4|7411.4|7419.4|7411.4|7418.4|7410.4|0
1699247700000|2023-11-06 05:15:00|7419.2|7411.2|7418.2|7410.2|7419.7|7411.7|7417.7|7409.7|0
1699248000000|2023-11-06 05:20:00|7418.4|7410.4|7418.4|7410.4|7419.4|7411.4|7418.4|7410.4|0
1699248300000|2023-11-06 05:25:00|7418.2|7410.2|7415.7|7407.7|7418.4|7410.4|7415.7|7407.7|0
1699248600000|2023-11-06 05:30:00|7415.9|7407.9|7416.9|7408.9|7417.7|7409.7|7415.9|7407.9|0
1699248900000|2023-11-06 05:35:00|7416.7|7408.7|7417.9|7409.9|7417.9|7409.9|7415.7|7407.7|0
1699249200000|2023-11-06 05:40:00|7418.2|7410.2|7417.9|7409.9|7419.7|7411.7|7417.9|7409.9|0
1699249500000|2023-11-06 05:45:00|7418.2|7410.2|7418.9|7410.9|7419.2|7411.2|7417.2|7409.2|0
1699249800000|2023-11-06 05:50:00|7419.2|7411.2|7417.9|7409.9|7419.2|7411.2|7417.9|7409.9|0
1699250100000|2023-11-06 05:55:00|7418.2|7410.2|7418.9|7410.9|7418.9|7410.9|7417.9|7409.9|0
1699250400000|2023-11-06 06:00:00|7418.4|7410.4|7417.7|7409.7|7418.4|7410.4|7416.9|7408.9|0
1699250700000|2023-11-06 06:05:00|7417.4|7409.4|7415.7|7407.7|7417.7|7409.7|7415.2|7407.2|0
1699251000000|2023-11-06 06:10:00|7415.4|7407.4|7411.9|7403.9|7415.4|7407.4|7411.9|7403.9|0
1699251300000|2023-11-06 06:15:00|7412.2|7404.2|7411.4|7403.4|7412.2|7404.2|7410.2|7402.2|0
1699251600000|2023-11-06 06:20:00|7411.7|7403.7|7412.2|7404.2|7413.4|7405.4|7411.7|7403.7|0
1699251900000|2023-11-06 06:25:00|7411.9|7403.9|7412.2|7404.2|7412.7|7404.7|7409.9|7401.9|0
1699252200000|2023-11-06 06:30:00|7412.4|7404.4|7416.4|7408.4|7416.7|7408.7|7412.4|7404.4|0
1699252500000|2023-11-06 06:35:00|7416.2|7408.2|7415.9|7407.9|7416.9|7408.9|7414.7|7406.7|0
1699252800000|2023-11-06 06:40:00|7416.2|7408.2|7414.9|7406.9|7416.2|7408.2|7414.9|7406.9|0
1699253100000|2023-11-06 06:45:00|7415.2|7407.2|7415.9|7407.9|7416.2|7408.2|7414.9|7406.9|0
1699253400000|2023-11-06 06:50:00|7416.2|7408.2|7414.2|7406.2|7416.4|7408.4|7414.2|7406.2|0
1699253700000|2023-11-06 06:55:00|7413.9|7405.9|7415.2|7407.2|7415.2|7407.2|7412.7|7404.7|0
1699254000000|2023-11-06 07:00:00|7414.9|7406.9|7416.4|7408.4|7417.7|7409.7|7412.2|7404.2|0
1699254300000|2023-11-06 07:05:00|7416.7|7408.7|7413.7|7405.7|7418.7|7410.7|7413.7|7405.7|0
1699254600000|2023-11-06 07:10:00|7413.9|7405.9|7414.2|7406.2|7414.9|7406.9|7412.7|7404.7|0
1699254900000|2023-11-06 07:15:00|7414.7|7406.7|7416.4|7408.4|7416.9|7408.9|7413.9|7405.9|0
1699255200000|2023-11-06 07:20:00|7417.2|7409.2|7416.4|7408.4|7419.4|7411.4|7416.2|7408.2|0
1699255500000|2023-11-06 07:25:00|7416.9|7408.9|7416.7|7408.7|7417.9|7409.9|7415.7|7407.7|0
1699255800000|2023-11-06 07:30:00|7417.2|7409.2|7416.7|7408.7|7417.2|7409.2|7415.2|7407.2|0
1699256100000|2023-11-06 07:35:00|7416.2|7408.2|7418.2|7410.2|7418.4|7410.4|7415.2|7407.2|0
1699256400000|2023-11-06 07:40:00|7418.4|7410.4|7419.9|7411.9|7420.7|7412.7|7417.7|7409.7|0
1699256700000|2023-11-06 07:45:00|7419.4|7411.4|7419.9|7411.9|7422.4|7414.4|7418.7|7410.7|0
1699257000000|2023-11-06 07:50:00|7420.2|7412.2|7419.4|7411.4|7420.7|7412.7|7418.9|7410.9|0
1699257300000|2023-11-06 07:55:00|7419.7|7411.7|7419.7|7411.7|7420.9|7412.9|7418.4|7410.4|0
1699257600000|2023-11-06 08:00:00|7422.2|7414.2|7419.4|7411.4|7437.9|7429.9|7419.2|7411.2|0
1699257900000|2023-11-06 08:05:00|7419.9|7411.9|7428.7|7420.7|7430.9|7422.9|7418.4|7410.4|0
1699258200000|2023-11-06 08:10:00|7429.2|7421.2|7432.2|7424.2|7433.7|7425.7|7425.7|7417.7|0
1699258500000|2023-11-06 08:15:00|7432.7|7424.7|7424.7|7416.7|7436.7|7428.7|7424.7|7416.7|0
1699258800000|2023-11-06 08:20:00|7425.7|7417.7|7428.7|7420.7|7433.9|7425.9|7425.4|7417.4|0
1699259100000|2023-11-06 08:25:00|7428.9|7420.9|7425.2|7417.2|7431.2|7423.2|7421.9|7413.9|0
1699259400000|2023-11-06 08:30:00|7425.7|7417.7|7430.9|7422.9|7431.2|7423.2|7425.4|7417.4|0
1699259700000|2023-11-06 08:35:00|7431.2|7423.2|7426.2|7418.2|7431.7|7423.7|7424.9|7416.9|0
1699260000000|2023-11-06 08:40:00|7425.6|7417.6|7424.6|7416.6|7429.8|7421.8|7424.6|7416.6|0
1699260300000|2023-11-06 08:45:00|7424.1|7416.1|7422.8|7414.8|7425.8|7417.8|7419.1|7411.1|0
1699260600000|2023-11-06 08:50:00|7423.1|7415.1|7422.8|7414.8|7424.6|7416.6|7419.3|7411.3|0
1699260900000|2023-11-06 08:55:00|7423.1|7415.1|7423.6|7415.6|7427.3|7419.3|7422.6|7414.6|0
1699261200000|2023-11-06 09:00:00|7423.8|7415.8|7418.8|7410.8|7424.1|7416.1|7416.6|7408.6|0
1699261500000|2023-11-06 09:05:00|7419.1|7411.1|7413.6|7405.6|7421.6|7413.6|7412.8|7404.8|0
1699261800000|2023-11-06 09:10:00|7413.8|7405.8|7420.6|7412.6|7422.6|7414.6|7413.6|7405.6|0
1699262100000|2023-11-06 09:15:00|7420.8|7412.8|7412.6|7404.6|7420.8|7412.8|7412.1|7404.1|0
1699262400000|2023-11-06 09:20:00|7412.3|7404.3|7420.1|7412.1|7420.6|7412.6|7411.6|7403.6|0
1699262700000|2023-11-06 09:25:00|7420.3|7412.3|7419.6|7411.6|7420.3|7412.3|7417.8|7409.8|0
1699263000000|2023-11-06 09:30:00|7419.8|7411.8|7414.3|7406.3|7421.3|7413.3|7414.3|7406.3|0
1699263300000|2023-11-06 09:35:00|7414.1|7406.1|7415.6|7407.6|7416.6|7408.6|7413.1|7405.1|0
1699263600000|2023-11-06 09:40:00|7416.1|7408.1|7418.6|7410.6|7419.6|7411.6|7416.1|7408.1|0
1699263900000|2023-11-06 09:45:00|7418.3|7410.3|7419.1|7411.1|7422.1|7414.1|7417.6|7409.6|0
1699264200000|2023-11-06 09:50:00|7418.8|7410.8|7418.6|7410.6|7420.6|7412.6|7416.8|7408.8|0
1699264500000|2023-11-06 09:55:00|7419.1|7411.1|7422.6|7414.6|7423.6|7415.6|7418.1|7410.1|0
1699264800000|2023-11-06 10:00:00|7423.1|7415.1|7422.1|7414.1|7424.6|7416.6|7419.8|7411.8|0
1699265100000|2023-11-06 10:05:00|7421.8|7413.8|7421.1|7413.1|7422.8|7414.8|7419.3|7411.3|0
1699265400000|2023-11-06 10:10:00|7421.3|7413.3|7420.6|7412.6|7422.6|7414.6|7418.6|7410.6|0
1699265700000|2023-11-06 10:15:00|7420.1|7412.1|7419.8|7411.8|7421.1|7413.1|7418.1|7410.1|0
1699266000000|2023-11-06 10:20:00|7420.1|7412.1|7420.1|7412.1|7422.1|7414.1|7417.1|7409.1|0
1699266300000|2023-11-06 10:25:00|7419.6|7411.6|7419.1|7411.1|7420.6|7412.6|7416.6|7408.6|0
1699266600000|2023-11-06 10:30:00|7419.8|7411.8|7418.6|7410.6|7420.6|7412.6|7416.1|7408.1|0
1699266900000|2023-11-06 10:35:00|7418.3|7410.3|7417.6|7409.6|7419.1|7411.1|7417.1|7409.1|0
1699267200000|2023-11-06 10:40:00|7418.1|7410.1|7413.3|7405.3|7419.1|7411.1|7413.3|7405.3|0
1699267500000|2023-11-06 10:45:00|7413.1|7405.1|7411.3|7403.3|7414.6|7406.6|7410.3|7402.3|0
1699267800000|2023-11-06 10:50:00|7411.1|7403.1|7414.1|7406.1|7414.1|7406.1|7409.1|7401.1|0
1699268100000|2023-11-06 10:55:00|7413.8|7405.8|7414.3|7406.3|7414.8|7406.8|7412.1|7404.1|0
1699268400000|2023-11-06 11:00:00|7414.1|7406.1|7416.3|7408.3|7417.6|7409.6|7412.6|7404.6|0
1699268700000|2023-11-06 11:05:00|7416.1|7408.1|7415.3|7407.3|7416.6|7408.6|7412.3|7404.3|0
1699269000000|2023-11-06 11:10:00|7415.6|7407.6|7416.6|7408.6|7416.6|7408.6|7414.6|7406.6|0
1699269300000|2023-11-06 11:15:00|7416.3|7408.3|7413.1|7405.1|7416.6|7408.6|7412.1|7404.1|0
1699269600000|2023-11-06 11:20:00|7412.6|7404.6|7413.6|7405.6|7414.3|7406.3|7411.1|7403.1|0
1699269900000|2023-11-06 11:25:00|7413.8|7405.8|7414.3|7406.3|7414.8|7406.8|7412.6|7404.6|0
1699270200000|2023-11-06 11:30:00|7414.6|7406.6|7421.1|7413.1|7421.3|7413.3|7414.6|7406.6|0
1699270500000|2023-11-06 11:35:00|7420.8|7412.8|7420.8|7412.8|7421.3|7413.3|7416.6|7408.6|0
1699270800000|2023-11-06 11:40:00|7421.1|7413.1|7418.8|7410.8|7421.3|7413.3|7417.3|7409.3|0
1699271100000|2023-11-06 11:45:00|7418.6|7410.6|7419.6|7411.6|7419.6|7411.6|7415.8|7407.8|0
1699271400000|2023-11-06 11:50:00|7419.8|7411.8|7417.6|7409.6|7419.8|7411.8|7417.6|7409.6|0
1699271700000|2023-11-06 11:55:00|7417.3|7409.3|7419.6|7411.6|7420.1|7412.1|7417.1|7409.1|0
1699272000000|2023-11-06 12:00:00|7417.1|7409.1|7413.1|7405.1|7417.1|7409.1|7412.3|7404.3|0
1699272300000|2023-11-06 12:05:00|7413.6|7405.6|7413.6|7405.6|7416.1|7408.1|7411.3|7403.3|0
1699272600000|2023-11-06 12:10:00|7414.1|7406.1|7409.8|7401.8|7414.6|7406.6|7409.6|7401.6|0
1699272900000|2023-11-06 12:15:00|7409.6|7401.6|7408.1|7400.1|7410.6|7402.6|7407.6|7399.6|0
1699273200000|2023-11-06 12:20:00|7407.8|7399.8|7409.1|7401.1|7409.6|7401.6|7407.3|7399.3|0
1699273500000|2023-11-06 12:25:00|7409.6|7401.6|7412.1|7404.1|7413.1|7405.1|7409.6|7401.6|0
1699273800000|2023-11-06 12:30:00|7411.6|7403.6|7416.1|7408.1|7416.3|7408.3|7408.6|7400.6|0
1699274100000|2023-11-06 12:35:00|7416.3|7408.3|7420.6|7412.6|7420.6|7412.6|7416.1|7408.1|0
1699274400000|2023-11-06 12:40:00|7420.2|7412.2|7422.2|7414.2|7424.2|7416.2|7420.2|7412.2|0
1699274700000|2023-11-06 12:45:00|7422.7|7414.7|7423.7|7415.7|7424.7|7416.7|7421.7|7413.7|0
1699275000000|2023-11-06 12:50:00|7422.9|7414.9|7423.2|7415.2|7426.4|7418.4|7422.7|7414.7|0
1699275300000|2023-11-06 12:55:00|7423.4|7415.4|7429.9|7421.9|7429.9|7421.9|7422.7|7414.7|0
1699275600000|2023-11-06 13:00:00|7430.2|7422.2|7428.2|7420.2|7431.2|7423.2|7426.9|7418.9|0
1699275900000|2023-11-06 13:05:00|7428.4|7420.4|7431.7|7423.7|7431.7|7423.7|7427.7|7419.7|0
1699276200000|2023-11-06 13:10:00|7432.2|7424.2|7428.2|7420.2|7433.2|7425.2|7428.2|7420.2|0
1699276500000|2023-11-06 13:15:00|7428.4|7420.4|7431.2|7423.2|7432.7|7424.7|7428.2|7420.2|0
1699276800000|2023-11-06 13:20:00|7432.4|7424.4|7430.9|7422.9|7432.9|7424.9|7430.2|7422.2|0
1699277100000|2023-11-06 13:25:00|7430.7|7422.7|7431.7|7423.7|7431.7|7423.7|7428.4|7420.4|0
1699277400000|2023-11-06 13:30:00|7431.9|7423.9|7430.7|7422.7|7433.9|7425.9|7428.9|7420.9|0
1699277700000|2023-11-06 13:35:00|7431.2|7423.2|7436.7|7428.7|7436.7|7428.7|7431.2|7423.2|0
1699278000000|2023-11-06 13:40:00|7436.2|7428.2|7441.2|7433.2|7441.2|7433.2|7435.2|7427.2|0
1699278300000|2023-11-06 13:45:00|7441.4|7433.4|7439.2|7431.2|7441.7|7433.7|7434.9|7426.9|0
1699278600000|2023-11-06 13:50:00|7438.9|7430.9|7446.2|7438.2|7446.4|7438.4|7437.7|7429.7|0
1699278900000|2023-11-06 13:55:00|7445.7|7437.7|7447.7|7439.7|7447.7|7439.7|7443.7|7435.7|0
1699279200000|2023-11-06 14:00:00|7447.9|7439.9|7450.7|7442.7|7453.2|7445.2|7446.9|7438.9|0
1699279500000|2023-11-06 14:05:00|7451.2|7443.2|7444.9|7436.9|7451.2|7443.2|7444.2|7436.2|0
1699279800000|2023-11-06 14:10:00|7444.7|7436.7|7447.7|7439.7|7448.2|7440.2|7443.7|7435.7|0
1699280100000|2023-11-06 14:15:00|7447.2|7439.2|7447.2|7439.2|7448.7|7440.7|7445.7|7437.7|0
1699280400000|2023-11-06 14:20:00|7447.7|7439.7|7449.7|7441.7|7451.4|7443.4|7447.7|7439.7|0
1699280700000|2023-11-06 14:25:00|7449.2|7441.2|7446.4|7438.4|7449.2|7441.2|7444.7|7436.7|0
1699281000000|2023-11-06 14:30:00|7446.2|7438.2|7438.2|7430.2|7448.2|7440.2|7436.4|7428.4|0
1699281300000|2023-11-06 14:35:00|7437.7|7429.7|7432.2|7424.2|7438.2|7430.2|7430.7|7422.7|0
1699281600000|2023-11-06 14:40:00|7431.7|7423.7|7429.7|7421.7|7431.9|7423.9|7426.7|7418.7|0
1699281900000|2023-11-06 14:45:00|7429.4|7421.4|7431.4|7423.4|7432.7|7424.7|7425.2|7417.2|0
1699282200000|2023-11-06 14:50:00|7431.7|7423.7|7431.4|7423.4|7435.2|7427.2|7428.9|7420.9|0
1699282500000|2023-11-06 14:55:00|7431.2|7423.2|7426.9|7418.9|7432.9|7424.9|7425.2|7417.2|0
1699282800000|2023-11-06 15:00:00|7427.2|7419.2|7429.2|7421.2|7430.7|7422.7|7426.7|7418.7|0
1699283100000|2023-11-06 15:05:00|7429.7|7421.7|7427.9|7419.9|7431.7|7423.7|7426.7|7418.7|0
1699283400000|2023-11-06 15:10:00|7427.5|7419.5|7426.5|7418.5|7427.5|7419.5|7424|7416|0
1699283700000|2023-11-06 15:15:00|7426.2|7418.2|7428.5|7420.5|7430|7422|7423|7415|0
1699284000000|2023-11-06 15:20:00|7428.7|7420.7|7425.5|7417.5|7429.5|7421.5|7424|7416|0
1699284300000|2023-11-06 15:25:00|7425|7417|7428.2|7420.2|7428.2|7420.2|7422.5|7414.5|0
1699284600000|2023-11-06 15:30:00|7428.5|7420.5|7429.2|7421.2|7429.5|7421.5|7426|7418|0
1699284900000|2023-11-06 15:35:00|7429|7421|7436.7|7428.7|7437|7429|7428.5|7420.5|0
1699285200000|2023-11-06 15:40:00|7436.5|7428.5|7434.2|7426.2|7437|7429|7433.5|7425.5|0
1699285500000|2023-11-06 15:45:00|7433.7|7425.7|7435|7427|7436|7428|7432.2|7424.2|0
1699285800000|2023-11-06 15:50:00|7435.2|7427.2|7438|7430|7440.7|7432.7|7434.2|7426.2|0
1699286100000|2023-11-06 15:55:00|7438.5|7430.5|7436.5|7428.5|7439.2|7431.2|7433.2|7425.2|0
1699286400000|2023-11-06 16:00:00|7436.2|7428.2|7431.5|7423.5|7436.2|7428.2|7431.5|7423.5|0
1699286700000|2023-11-06 16:05:00|7431|7423|7432.2|7424.2|7434|7426|7431|7423|0
1699287000000|2023-11-06 16:10:00|7432|7424|7430.2|7422.2|7432.5|7424.5|7429.5|7421.5|0
1699287300000|2023-11-06 16:15:00|7430|7422|7428|7420|7430.2|7422.2|7426.7|7418.7|0
1699287600000|2023-11-06 16:20:00|7427.7|7419.7|7426.5|7418.5|7428.5|7420.5|7425|7417|0
1699287900000|2023-11-06 16:25:00|7426.7|7418.7|7427|7419|7428.7|7420.7|7426.2|7418.2|0
1699288200000|2023-11-06 16:30:00|7427.5|7419.5|7423.5|7415.5|7431|7423|7422|7414|0
1699288500000|2023-11-06 16:35:00|7422.5|7414.5|7420|7412|7422.5|7414.5|7418.5|7410.5|0
1699288800000|2023-11-06 16:40:00|7420.5|7412.5|7420|7412|7422.5|7414.5|7419.7|7411.7|0
1699289100000|2023-11-06 16:45:00|7420.5|7412.5|7420.7|7412.7|7421.5|7413.5|7419.5|7411.5|0
1699289400000|2023-11-06 16:50:00|7420.5|7412.5|7423|7415|7423|7415|7420|7412|0
1699289700000|2023-11-06 16:55:00|7422.5|7414.5|7427.2|7419.2|7428|7420|7422.5|7414.5|0
1699290000000|2023-11-06 17:00:00|7427.5|7419.5|7425.7|7417.7|7429.5|7421.5|7425.5|7417.5|0
1699290300000|2023-11-06 17:05:00|7426|7418|7426|7418|7426.5|7418.5|7424.5|7416.5|0
1699290600000|2023-11-06 17:10:00|7426.2|7418.2|7424.7|7416.7|7426.7|7418.7|7424.2|7416.2|0
1699290900000|2023-11-06 17:15:00|7424.5|7416.5|7424.5|7416.5|7426.5|7418.5|7424|7416|0
1699291200000|2023-11-06 17:20:00|7425|7417|7424|7416|7425.2|7417.2|7423|7415|0
1699291500000|2023-11-06 17:25:00|7423.7|7415.7|7421.5|7413.5|7423.7|7415.7|7420|7412|0
1699291800000|2023-11-06 17:30:00|7421.2|7413.2|7424.7|7416.7|7425|7417|7421|7413|0
1699292100000|2023-11-06 17:35:00|7424.5|7416.5|7425.5|7417.5|7425.5|7417.5|7424|7416|0
1699292400000|2023-11-06 17:40:00|7425.2|7417.2|7425|7417|7426.5|7418.5|7425|7417|0
1699292700000|2023-11-06 17:45:00|7424.5|7416.5|7424.5|7416.5|7426.2|7418.2|7424|7416|0
1699293000000|2023-11-06 17:50:00|7425|7417|7424|7416|7425|7417|7422.5|7414.5|0
1699293300000|2023-11-06 17:55:00|7424.5|7416.5|7425.2|7417.2|7425.5|7417.5|7421.7|7413.7|0
1699293600000|2023-11-06 18:00:00|7425|7417|7424|7416|7425|7417|7422.2|7414.2|0
1699293900000|2023-11-06 18:05:00|7423|7415|7423.7|7415.7|7424.2|7416.2|7423|7415|0
1699294200000|2023-11-06 18:10:00|7423.5|7415.5|7419.7|7411.7|7424|7416|7419.5|7411.5|0
1699294500000|2023-11-06 18:15:00|7420|7412|7418.5|7410.5|7420.2|7412.2|7418|7410|0
1699294800000|2023-11-06 18:20:00|7418|7410|7418.5|7410.5|7419|7411|7414.5|7406.5|0
1699295100000|2023-11-06 18:25:00|7418.7|7410.7|7419.7|7411.7|7420|7412|7417.5|7409.5|0
1699295400000|2023-11-06 18:30:00|7419.5|7411.5|7419.2|7411.2|7419.5|7411.5|7417|7409|0
1699295700000|2023-11-06 18:35:00|7419|7411|7420.5|7412.5|7421.5|7413.5|7419|7411|0
1699296000000|2023-11-06 18:40:00|7420.7|7412.7|7419.5|7411.5|7421|7413|7419|7411|0
1699296300000|2023-11-06 18:45:00|7419|7411|7418.5|7410.5|7420.2|7412.2|7417.2|7409.2|0
1699296600000|2023-11-06 18:50:00|7418.7|7410.7|7416.5|7408.5|7419.2|7411.2|7415.7|7407.7|0
1699296900000|2023-11-06 18:55:00|7417|7409|7419.2|7411.2|7420|7412|7416.5|7408.5|0
1699297200000|2023-11-06 19:00:00|7419|7411|7419|7411|7420.5|7412.5|7417.5|7409.5|0
1699297500000|2023-11-06 19:05:00|7418.7|7410.7|7417.5|7409.5|7419|7411|7416.5|7408.5|0
1699297800000|2023-11-06 19:10:00|7417.7|7409.7|7416.5|7408.5|7419.5|7411.5|7416.5|7408.5|0
1699298100000|2023-11-06 19:15:00|7416.2|7408.2|7419|7411|7419.5|7411.5|7416|7408|0
1699298400000|2023-11-06 19:20:00|7419.2|7411.2|7419.2|7411.2|7419.7|7411.7|7418.2|7410.2|0
1699298700000|2023-11-06 19:25:00|7419.5|7411.5|7421.5|7413.5|7421.5|7413.5|7419.5|7411.5|0
1699299000000|2023-11-06 19:30:00|7421|7413|7423.2|7415.2|7423.7|7415.7|7421|7413|0
1699299300000|2023-11-06 19:35:00|7423.5|7415.5|7425.5|7417.5|7425.5|7417.5|7422.7|7414.7|0
1699299600000|2023-11-06 19:40:00|7425|7417|7428|7420|7428.5|7420.5|7424.7|7416.7|0
1699299900000|2023-11-06 19:45:00|7428.2|7420.2|7427.5|7419.5|7428.5|7420.5|7427.2|7419.2|0
1699300200000|2023-11-06 19:50:00|7427.7|7419.7|7429|7421|7429.2|7421.2|7427.2|7419.2|0
1699300500000|2023-11-06 19:55:00|7429.2|7421.2|7430.5|7422.5|7430.5|7422.5|7429|7421|0
1699300800000|2023-11-06 20:00:00|7430.2|7422.2|7431|7423|7431|7423|7429|7421|0
1699301100000|2023-11-06 20:05:00|7431.2|7423.2|7430.5|7422.5|7431.2|7423.2|7428.7|7420.7|0
1699301400000|2023-11-06 20:10:00|7430.7|7422.7|7432|7424|7433|7425|7430.5|7422.5|0
1699301700000|2023-11-06 20:15:00|7431.5|7423.5|7432|7424|7433|7425|7431.2|7423.2|0
1699302000000|2023-11-06 20:20:00|7432.2|7424.2|7431.5|7423.5|7433|7425|7430.5|7422.5|0
1699302300000|2023-11-06 20:25:00|7431.7|7423.7|7432|7424|7432.5|7424.5|7430.5|7422.5|0
1699302600000|2023-11-06 20:30:00|7432.2|7424.2|7432.5|7424.5|7433.5|7425.5|7431.2|7423.2|0
1699302900000|2023-11-06 20:35:00|7432.7|7424.7|7431.7|7423.7|7433|7425|7431.2|7423.2|0
1699303200000|2023-11-06 20:40:00|7431.5|7423.5|7430.5|7422.5|7432.7|7424.7|7430.5|7422.5|0
1699303500000|2023-11-06 20:45:00|7430.2|7422.2|7430.5|7422.5|7431|7423|7429.5|7421.5|0
1699303800000|2023-11-06 20:50:00|7430|7422|7428.2|7420.2|7431|7423|7428|7420|0
1699304100000|2023-11-06 20:55:00|7428.5|7420.5|7431.5|7423.5|7432.5|7424.5|7428.5|7420.5|0
1699304400000|2023-11-06 21:00:00|7431.7|7423.7|7430.3|7422.3|7433.4|7425.4|7430.3|7422.3|0
1699304700000|2023-11-06 21:05:00|7430.1|7422.1|7430|7422|7430.2|7422.2|7428.6|7420.6|0
1699305000000|2023-11-06 21:10:00|7430.1|7422.1|7429.9|7421.9|7430.2|7422.2|7429.1|7421.1|0
1699305300000|2023-11-06 21:15:00|7430|7422|7429.7|7421.7|7430.2|7422.2|7429.3|7421.3|0
1699305600000|2023-11-06 21:20:00|7429.6|7421.6|7427.6|7419.6|7429.6|7421.6|7427.2|7419.2|0
1699305900000|2023-11-06 21:25:00|7428.1|7420.1|7427.7|7419.7|7428.3|7420.3|7427.7|7419.7|0
1699306200000|2023-11-06 21:30:00|7427.8|7419.8|7428|7420|7428.1|7420.1|7427.8|7419.8|0
1699306500000|2023-11-06 21:35:00|7427.9|7419.9|7427.6|7419.6|7428|7420|7427.6|7419.6|0
1699306800000|2023-11-06 21:40:00|7427.7|7419.7|7428.8|7420.8|7428.8|7420.8|7427.7|7419.7|0
1699307100000|2023-11-06 21:45:00|7428.7|7420.7|7428.1|7420.1|7428.7|7420.7|7428.1|7420.1|0
1699307400000|2023-11-06 21:50:00|7428|7420|7428.1|7420.1|7428.2|7420.2|7427.9|7419.9|0
1699307700000|2023-11-06 21:55:00|7428|7420|7427.4|7419.4|7428.2|7420.2|7427.2|7419.2|0
1699308000000|2023-11-06 22:00:00|7427.3|7419.3|7427.9|7419.9|7427.9|7419.9|7427.3|7419.3|0
1699308300000|2023-11-06 22:05:00|7427.8|7419.8|7427.9|7419.9|7427.9|7419.9|7427.8|7419.8|0
1699308600000|2023-11-06 22:10:00|7427.8|7419.8|7427.9|7419.9|7427.9|7419.9|7427.8|7419.8|0
1699308900000|2023-11-06 22:15:00|7427.8|7419.8|7428|7420|7428|7420|7427.6|7419.6|0
1699309200000|2023-11-06 22:20:00|7428.1|7420.1|7428.1|7420.1|7428.2|7420.2|7427.9|7419.9|0
1699309500000|2023-11-06 22:25:00|7428|7420|7429.1|7421.1|7429.2|7421.2|7427.8|7419.8|0
1699309800000|2023-11-06 22:30:00|7429|7421|7429.2|7421.2|7429.4|7421.4|7429|7421|0
1699310100000|2023-11-06 22:35:00|7429.3|7421.3|7428.8|7420.8|7429.3|7421.3|7428.7|7420.7|0
1699310400000|2023-11-06 22:40:00|7428.7|7420.7|7428.4|7420.4|7428.8|7420.8|7428.4|7420.4|0
1699310700000|2023-11-06 22:45:00|7428.3|7420.3|7428.3|7420.3|7428.3|7420.3|7428.3|7420.3|0
1699311000000|2023-11-06 22:50:00|7428.4|7420.4|7428.3|7420.3|7428.4|7420.4|7428.3|7420.3|0
1699311300000|2023-11-06 22:55:00|7428.2|7420.2|7428.3|7420.3|7428.4|7420.4|7428|7420|0
1699311600000|2023-11-06 23:00:00|7427.4|7419.4|7426.6|7418.6|7427.4|7419.4|7425.4|7417.4|0
1699311900000|2023-11-06 23:05:00|7426.7|7418.7|7425.7|7417.7|7426.9|7418.9|7425.3|7417.3|0
1699312200000|2023-11-06 23:10:00|7426|7418|7424.8|7416.8|7426.6|7418.6|7424.8|7416.8|0
1699312500000|2023-11-06 23:15:00|7424.9|7416.9|7424|7416|7425.1|7417.1|7424|7416|0
1699312800000|2023-11-06 23:20:00|7424.1|7416.1|7423.6|7415.6|7424.1|7416.1|7422.7|7414.7|0
1699313100000|2023-11-06 23:25:00|7423.7|7415.7|7424.4|7416.4|7424.4|7416.4|7423.4|7415.4|0
1699313400000|2023-11-06 23:30:00|7424.5|7416.5|7424.4|7416.4|7424.7|7416.7|7424.1|7416.1|0
1699313700000|2023-11-06 23:35:00|7424.3|7416.3|7422.9|7414.9|7424.3|7416.3|7422.9|7414.9|0
1699314000000|2023-11-06 23:40:00|7423|7415|7423.9|7415.9|7424.2|7416.2|7423|7415|0
1699314300000|2023-11-06 23:45:00|7423.8|7415.8|7424.4|7416.4|7425.1|7417.1|7423.8|7415.8|0
1699314600000|2023-11-06 23:50:00|7424.3|7416.3|7424.5|7416.5|7425.1|7417.1|7424.2|7416.2|0
1699314900000|2023-11-06 23:55:00|7424.6|7416.6|7424.5|7416.5|7425.1|7417.1|7424.5|7416.5|0
1699315200000|2023-11-07 00:00:00|7424.6|7416.6|7424.4|7416.4|7425.1|7417.1|7423.9|7415.9|0
1699315500000|2023-11-07 00:05:00|7424.2|7416.2|7425.3|7417.3|7426.4|7418.4|7424.2|7416.2|0
1699315800000|2023-11-07 00:10:00|7425.2|7417.2|7427|7419|7427.4|7419.4|7425.1|7417.1|0
1699316100000|2023-11-07 00:15:00|7427.1|7419.1|7428.4|7420.4|7428.4|7420.4|7427|7419|0
1699316400000|2023-11-07 00:20:00|7428.5|7420.5|7427|7419|7428.5|7420.5|7426.3|7418.3|0
1699316700000|2023-11-07 00:25:00|7427.8|7419.8|7428.2|7420.2|7428.5|7420.5|7427|7419|0
1699317000000|2023-11-07 00:30:00|7428.1|7420.1|7427.2|7419.2|7428.2|7420.2|7426.7|7418.7|0
1699317300000|2023-11-07 00:35:00|7426.4|7418.4|7425.4|7417.4|7426.5|7418.5|7425.2|7417.2|0
1699317600000|2023-11-07 00:40:00|7425.5|7417.5|7425.4|7417.4|7426.4|7418.4|7425.1|7417.1|0
1699317900000|2023-11-07 00:45:00|7425.5|7417.5|7425.2|7417.2|7425.5|7417.5|7424.2|7416.2|0
1699318200000|2023-11-07 00:50:00|7424.8|7416.8|7426.1|7418.1|7426.2|7418.2|7424.8|7416.8|0
1699318500000|2023-11-07 00:55:00|7426|7418|7426.3|7418.3|7426.3|7418.3|7425.2|7417.2|0
1699318800000|2023-11-07 01:00:00|7426.2|7418.2|7422.4|7414.4|7426.2|7418.2|7419.4|7411.4|0
1699319100000|2023-11-07 01:05:00|7422.2|7414.2|7422.4|7414.4|7423.7|7415.7|7421.4|7413.4|0
1699319400000|2023-11-07 01:10:00|7422.2|7414.2|7422.7|7414.7|7422.9|7414.9|7421.9|7413.9|0
1699319700000|2023-11-07 01:15:00|7422.4|7414.4|7423.7|7415.7|7425.4|7417.4|7422.4|7414.4|0
1699320000000|2023-11-07 01:20:00|7423.9|7415.9|7423.9|7415.9|7425.4|7417.4|7422.7|7414.7|0
1699320300000|2023-11-07 01:25:00|7424.2|7416.2|7424.2|7416.2|7426.2|7418.2|7423.9|7415.9|0
1699320600000|2023-11-07 01:30:00|7423.9|7415.9|7424.9|7416.9|7427.7|7419.7|7423.4|7415.4|0
1699320900000|2023-11-07 01:35:00|7424.7|7416.7|7424.4|7416.4|7425.4|7417.4|7422.9|7414.9|0
1699321200000|2023-11-07 01:40:00|7424.2|7416.2|7426.7|7418.7|7427.7|7419.7|7423.4|7415.4|0
1699321500000|2023-11-07 01:45:00|7427.2|7419.2|7426.9|7418.9|7429.7|7421.7|7425.9|7417.9|0
1699321800000|2023-11-07 01:50:00|7426.4|7418.4|7424.9|7416.9|7427.2|7419.2|7424.9|7416.9|0
1699322100000|2023-11-07 01:55:00|7423.9|7415.9|7425.7|7417.7|7425.9|7417.9|7423.4|7415.4|0
1699322400000|2023-11-07 02:00:00|7425.4|7417.4|7425.4|7417.4|7425.4|7417.4|7424.4|7416.4|0
1699322700000|2023-11-07 02:05:00|7425.2|7417.2|7424.4|7416.4|7425.2|7417.2|7421.9|7413.9|0
1699323000000|2023-11-07 02:10:00|7424.2|7416.2|7423.4|7415.4|7424.7|7416.7|7422.4|7414.4|0
1699323300000|2023-11-07 02:15:00|7423.7|7415.7|7424.4|7416.4|7424.7|7416.7|7423.7|7415.7|0
1699323600000|2023-11-07 02:20:00|7424.2|7416.2|7424.4|7416.4|7424.4|7416.4|7423.4|7415.4|0
1699323900000|2023-11-07 02:25:00|7424.7|7416.7|7422.9|7414.9|7424.9|7416.9|7422.9|7414.9|0
1699324200000|2023-11-07 02:30:00|7423.4|7415.4|7422.9|7414.9|7423.9|7415.9|7422.7|7414.7|0
1699324500000|2023-11-07 02:35:00|7423.4|7415.4|7423.9|7415.9|7424.4|7416.4|7422.9|7414.9|0
1699324800000|2023-11-07 02:40:00|7423.7|7415.7|7422.4|7414.4|7424.4|7416.4|7422.4|7414.4|0
1699325100000|2023-11-07 02:45:00|7422.9|7414.9|7423.4|7415.4|7423.4|7415.4|7421.9|7413.9|0
1699325400000|2023-11-07 02:50:00|7422.9|7414.9|7423.9|7415.9|7424.2|7416.2|7422.7|7414.7|0
1699325700000|2023-11-07 02:55:00|7423.7|7415.7|7424.4|7416.4|7424.4|7416.4|7421.9|7413.9|0
1699326000000|2023-11-07 03:00:00|7424.2|7416.2|7423.4|7415.4|7424.4|7416.4|7422.4|7414.4|0
1699326300000|2023-11-07 03:05:00|7423.9|7415.9|7423.9|7415.9|7424.2|7416.2|7422.9|7414.9|0
1699326600000|2023-11-07 03:10:00|7423.7|7415.7|7423.9|7415.9|7424.2|7416.2|7423.7|7415.7|0
1699326900000|2023-11-07 03:15:00|7424.2|7416.2|7423.4|7415.4|7425.2|7417.2|7422.4|7414.4|0
1699327200000|2023-11-07 03:20:00|7423.2|7415.2|7424.4|7416.4|7424.7|7416.7|7423.2|7415.2|0
1699327500000|2023-11-07 03:25:00|7424.7|7416.7|7423.4|7415.4|7424.7|7416.7|7423.2|7415.2|0
1699327800000|2023-11-07 03:30:00|7423.2|7415.2|7425.4|7417.4|7425.4|7417.4|7418.9|7410.9|0
1699328100000|2023-11-07 03:35:00|7425.2|7417.2|7422.9|7414.9|7425.9|7417.9|7422.4|7414.4|0
1699328400000|2023-11-07 03:40:00|7422.7|7414.7|7421.4|7413.4|7422.7|7414.7|7420.9|7412.9|0
1699328700000|2023-11-07 03:45:00|7421.2|7413.2|7421.4|7413.4|7421.9|7413.9|7421.2|7413.2|0
1699329000000|2023-11-07 03:50:00|7421.7|7413.7|7421.9|7413.9|7422.9|7414.9|7421.4|7413.4|0
1699329300000|2023-11-07 03:55:00|7422.2|7414.2|7423.2|7415.2|7423.2|7415.2|7421.4|7413.4|0
1699329600000|2023-11-07 04:00:00|7422.9|7414.9|7422.9|7414.9|7423.9|7415.9|7422.4|7414.4|0
1699329900000|2023-11-07 04:05:00|7423.4|7415.4|7422.4|7414.4|7423.4|7415.4|7421.9|7413.9|0
1699330200000|2023-11-07 04:10:00|7421.9|7413.9|7422.4|7414.4|7423.4|7415.4|7421.9|7413.9|0
1699330500000|2023-11-07 04:15:00|7422.7|7414.7|7422.4|7414.4|7422.9|7414.9|7421.4|7413.4|0
1699330800000|2023-11-07 04:20:00|7422.9|7414.9|7421.4|7413.4|7422.9|7414.9|7421.4|7413.4|0
1699331100000|2023-11-07 04:25:00|7421.7|7413.7|7420.9|7412.9|7421.9|7413.9|7420.7|7412.7|0
1699331400000|2023-11-07 04:30:00|7421.2|7413.2|7420.9|7412.9|7421.7|7413.7|7419.9|7411.9|0
1699331700000|2023-11-07 04:35:00|7420.4|7412.4|7419.4|7411.4|7420.9|7412.9|7418.9|7410.9|0
1699332000000|2023-11-07 04:40:00|7418.9|7410.9|7418.9|7410.9|7419.2|7411.2|7418.9|7410.9|0
1699332300000|2023-11-07 04:45:00|7418.2|7410.2|7418.9|7410.9|7419.4|7411.4|7417.7|7409.7|0
1699332600000|2023-11-07 04:50:00|7418.2|7410.2|7419.2|7411.2|7419.4|7411.4|7417.9|7409.9|0
1699332900000|2023-11-07 04:55:00|7419.4|7411.4|7418.9|7410.9|7419.9|7411.9|7418.4|7410.4|0
1699333200000|2023-11-07 05:00:00|7419.4|7411.4|7419.4|7411.4|7419.9|7411.9|7417.4|7409.4|0
1699333500000|2023-11-07 05:05:00|7418.7|7410.7|7418.4|7410.4|7418.9|7410.9|7417.4|7409.4|0
1699333800000|2023-11-07 05:10:00|7417.9|7409.9|7418.9|7410.9|7418.9|7410.9|7417.4|7409.4|0
1699334100000|2023-11-07 05:15:00|7418.7|7410.7|7418.7|7410.7|7418.9|7410.9|7417.4|7409.4|0
1699334400000|2023-11-07 05:20:00|7418.2|7410.2|7415.4|7407.4|7418.4|7410.4|7415.4|7407.4|0
1699334700000|2023-11-07 05:25:00|7415.9|7407.9|7415.4|7407.4|7415.9|7407.9|7414.7|7406.7|0
1699335000000|2023-11-07 05:30:00|7415.2|7407.2|7416.9|7408.9|7417.7|7409.7|7414.7|7406.7|0
1699335300000|2023-11-07 05:35:00|7416.7|7408.7|7416.9|7408.9|7417.4|7409.4|7415.7|7407.7|0
1699335600000|2023-11-07 05:40:00|7416.7|7408.7|7413.9|7405.9|7416.7|7408.7|7413.9|7405.9|0
1699335900000|2023-11-07 05:45:00|7414.2|7406.2|7414.4|7406.4|7414.4|7406.4|7412.9|7404.9|0
1699336200000|2023-11-07 05:50:00|7414.2|7406.2|7416.4|7408.4|7416.9|7408.9|7413.4|7405.4|0
1699336500000|2023-11-07 05:55:00|7416.7|7408.7|7416.4|7408.4|7417.4|7409.4|7415.9|7407.9|0
1699336800000|2023-11-07 06:00:00|7415.4|7407.4|7413.9|7405.9|7415.7|7407.7|7413.7|7405.7|0
1699337100000|2023-11-07 06:05:00|7414.2|7406.2|7415.9|7407.9|7416.4|7408.4|7413.7|7405.7|0
1699337400000|2023-11-07 06:10:00|7415.7|7407.7|7416.4|7408.4|7416.9|7408.9|7415.2|7407.2|0
1699337700000|2023-11-07 06:15:00|7416.2|7408.2|7417.4|7409.4|7417.7|7409.7|7416.2|7408.2|0
1699338000000|2023-11-07 06:20:00|7417.2|7409.2|7415.7|7407.7|7417.2|7409.2|7415.7|7407.7|0
1699338300000|2023-11-07 06:25:00|7414.9|7406.9|7415.9|7407.9|7416.4|7408.4|7414.9|7406.9|0
1699338600000|2023-11-07 06:30:00|7416.2|7408.2|7413.4|7405.4|7416.9|7408.9|7412.4|7404.4|0
1699338900000|2023-11-07 06:35:00|7411.9|7403.9|7410.4|7402.4|7411.9|7403.9|7408.7|7400.7|0
1699339200000|2023-11-07 06:40:00|7410.9|7402.9|7410.4|7402.4|7410.9|7402.9|7409.4|7401.4|0
1699339500000|2023-11-07 06:45:00|7410.2|7402.2|7407.4|7399.4|7410.4|7402.4|7405.9|7397.9|0
1699339800000|2023-11-07 06:50:00|7407.2|7399.2|7408.2|7400.2|7409.4|7401.4|7404.7|7396.7|0
1699340100000|2023-11-07 06:55:00|7408.4|7400.4|7410.9|7402.9|7410.9|7402.9|7408.2|7400.2|0
1699340400000|2023-11-07 07:00:00|7409.4|7401.4|7410.2|7402.2|7411.9|7403.9|7407.9|7399.9|0
1699340700000|2023-11-07 07:05:00|7410.4|7402.4|7411.4|7403.4|7411.9|7403.9|7408.2|7400.2|0
1699341000000|2023-11-07 07:10:00|7410.9|7402.9|7411.9|7403.9|7412.9|7404.9|7409.4|7401.4|0
1699341300000|2023-11-07 07:15:00|7411.7|7403.7|7413.4|7405.4|7414.4|7406.4|7410.7|7402.7|0
1699341600000|2023-11-07 07:20:00|7413.2|7405.2|7413.7|7405.7|7414.9|7406.9|7412.7|7404.7|0
1699341900000|2023-11-07 07:25:00|7413.4|7405.4|7411.7|7403.7|7414.4|7406.4|7411.4|7403.4|0
1699342200000|2023-11-07 07:30:00|7412.4|7404.4|7411.9|7403.9|7413.9|7405.9|7411.4|7403.4|0
1699342500000|2023-11-07 07:35:00|7411.7|7403.7|7410.4|7402.4|7413.2|7405.2|7410.4|7402.4|0
1699342800000|2023-11-07 07:40:00|7410.2|7402.2|7405.4|7397.4|7410.9|7402.9|7405.4|7397.4|0
1699343100000|2023-11-07 07:45:00|7405.2|7397.2|7405.9|7397.9|7407.2|7399.2|7403.2|7395.2|0
1699343400000|2023-11-07 07:50:00|7405.7|7397.7|7409.2|7401.2|7409.2|7401.2|7405.2|7397.2|0
1699343700000|2023-11-07 07:55:00|7409.7|7401.7|7406.2|7398.2|7410.7|7402.7|7404.9|7396.9|0
1699344000000|2023-11-07 08:00:00|7406.4|7398.4|7408.7|7400.7|7409.2|7401.2|7398.9|7390.9|0
1699344300000|2023-11-07 08:05:00|7408.9|7400.9|7411.7|7403.7|7413.2|7405.2|7405.2|7397.2|0
1699344600000|2023-11-07 08:10:00|7411.2|7403.2|7415.7|7407.7|7417.2|7409.2|7408.4|7400.4|0
1699344900000|2023-11-07 08:15:00|7414.7|7406.7|7425.4|7417.4|7425.4|7417.4|7414.7|7406.7|0
1699345200000|2023-11-07 08:20:00|7424.9|7416.9|7429.2|7421.2|7431.4|7423.4|7424.7|7416.7|0
1699345500000|2023-11-07 08:25:00|7428.7|7420.7|7416.7|7408.7|7428.9|7420.9|7414.9|7406.9|0
1699345800000|2023-11-07 08:30:00|7416.9|7408.9|7432.2|7424.2|7432.2|7424.2|7416.7|7408.7|0
1699346100000|2023-11-07 08:35:00|7431.9|7423.9|7417.2|7409.2|7431.9|7423.9|7414.7|7406.7|0
1699346400000|2023-11-07 08:40:00|7417.4|7409.4|7413.6|7405.6|7418.1|7410.1|7411.1|7403.1|0
1699346700000|2023-11-07 08:45:00|7413.4|7405.4|7416.1|7408.1|7417.6|7409.6|7412.4|7404.4|0
1699347000000|2023-11-07 08:50:00|7415.9|7407.9|7413.9|7405.9|7418.4|7410.4|7412.9|7404.9|0
1699347300000|2023-11-07 08:55:00|7414.1|7406.1|7422.9|7414.9|7422.9|7414.9|7412.6|7404.6|0
1699347600000|2023-11-07 09:00:00|7422.6|7414.6|7421.4|7413.4|7424.4|7416.4|7419.4|7411.4|0
1699347900000|2023-11-07 09:05:00|7420.9|7412.9|7417.9|7409.9|7422.1|7414.1|7414.4|7406.4|0
1699348200000|2023-11-07 09:10:00|7417.4|7409.4|7419.1|7411.1|7420.1|7412.1|7416.9|7408.9|0
1699348500000|2023-11-07 09:15:00|7418.9|7410.9|7409.4|7401.4|7419.9|7411.9|7409.1|7401.1|0
1699348800000|2023-11-07 09:20:00|7409.1|7401.1|7411.4|7403.4|7415.9|7407.9|7406.4|7398.4|0
1699349100000|2023-11-07 09:25:00|7411.1|7403.1|7414.9|7406.9|7415.4|7407.4|7409.9|7401.9|0
1699349400000|2023-11-07 09:30:00|7414.4|7406.4|7414.9|7406.9|7416.9|7408.9|7410.9|7402.9|0
1699349700000|2023-11-07 09:35:00|7414.6|7406.6|7413.4|7405.4|7417.4|7409.4|7412.6|7404.6|0
1699350000000|2023-11-07 09:40:00|7413.6|7405.6|7408.6|7400.6|7418.1|7410.1|7408.4|7400.4|0
1699350300000|2023-11-07 09:45:00|7408.4|7400.4|7414.9|7406.9|7416.1|7408.1|7407.1|7399.1|0
1699350600000|2023-11-07 09:50:00|7415.4|7407.4|7412.4|7404.4|7417.4|7409.4|7409.1|7401.1|0
1699350900000|2023-11-07 09:55:00|7411.9|7403.9|7407.1|7399.1|7412.4|7404.4|7405.4|7397.4|0
1699351200000|2023-11-07 10:00:00|7406.6|7398.6|7411.1|7403.1|7413.6|7405.6|7406.6|7398.6|0
1699351500000|2023-11-07 10:05:00|7410.9|7402.9|7417.4|7409.4|7417.9|7409.9|7410.1|7402.1|0
1699351800000|2023-11-07 10:10:00|7417.6|7409.6|7418.1|7410.1|7421.4|7413.4|7416.1|7408.1|0
1699352100000|2023-11-07 10:15:00|7417.9|7409.9|7415.9|7407.9|7420.6|7412.6|7414.9|7406.9|0
1699352400000|2023-11-07 10:20:00|7416.1|7408.1|7420.1|7412.1|7420.4|7412.4|7413.1|7405.1|0
1699352700000|2023-11-07 10:25:00|7419.6|7411.6|7424.1|7416.1|7424.9|7416.9|7416.4|7408.4|0
1699353000000|2023-11-07 10:30:00|7424.4|7416.4|7424.4|7416.4|7427.9|7419.9|7422.6|7414.6|0
1699353300000|2023-11-07 10:35:00|7424.6|7416.6|7427.9|7419.9|7431.1|7423.1|7423.9|7415.9|0
1699353600000|2023-11-07 10:40:00|7427.4|7419.4|7429.4|7421.4|7431.1|7423.1|7426.9|7418.9|0
1699353900000|2023-11-07 10:45:00|7428.9|7420.9|7431.1|7423.1|7433.1|7425.1|7427.9|7419.9|0
1699354200000|2023-11-07 10:50:00|7431.4|7423.4|7425.9|7417.9|7432.4|7424.4|7425.6|7417.6|0
1699354500000|2023-11-07 10:55:00|7426.1|7418.1|7427.4|7419.4|7429.4|7421.4|7425.4|7417.4|0
1699354800000|2023-11-07 11:00:00|7427.6|7419.6|7428.4|7420.4|7428.9|7420.9|7425.9|7417.9|0
1699355100000|2023-11-07 11:05:00|7428.9|7420.9|7426.4|7418.4|7429.9|7421.9|7423.9|7415.9|0
1699355400000|2023-11-07 11:10:00|7426.1|7418.1|7421.4|7413.4|7426.9|7418.9|7421.4|7413.4|0
1699355700000|2023-11-07 11:15:00|7420.9|7412.9|7424.6|7416.6|7425.1|7417.1|7418.6|7410.6|0
1699356000000|2023-11-07 11:20:00|7424.9|7416.9|7423.6|7415.6|7428.9|7420.9|7422.6|7414.6|0
1699356300000|2023-11-07 11:25:00|7423.4|7415.4|7420.1|7412.1|7424.6|7416.6|7420.1|7412.1|0
1699356600000|2023-11-07 11:30:00|7420.4|7412.4|7418.4|7410.4|7421.4|7413.4|7417.4|7409.4|0
1699356900000|2023-11-07 11:35:00|7418.1|7410.1|7415.9|7407.9|7420.6|7412.6|7413.4|7405.4|0
1699357200000|2023-11-07 11:40:00|7416.1|7408.1|7415.9|7407.9|7417.4|7409.4|7413.9|7405.9|0
1699357500000|2023-11-07 11:45:00|7416.9|7408.9|7418.4|7410.4|7420.4|7412.4|7415.9|7407.9|0
1699357800000|2023-11-07 11:50:00|7418.9|7410.9|7422.1|7414.1|7422.4|7414.4|7416.9|7408.9|0
1699358100000|2023-11-07 11:55:00|7421.9|7413.9|7419.6|7411.6|7422.1|7414.1|7418.9|7410.9|0
1699358400000|2023-11-07 12:00:00|7419.9|7411.9|7422.1|7414.1|7422.6|7414.6|7417.9|7409.9|0
1699358700000|2023-11-07 12:05:00|7422.4|7414.4|7419.9|7411.9|7423.9|7415.9|7418.4|7410.4|0
1699359000000|2023-11-07 12:10:00|7420.4|7412.4|7420.1|7412.1|7422.9|7414.9|7419.9|7411.9|0
1699359300000|2023-11-07 12:15:00|7419.9|7411.9|7417.1|7409.1|7420.1|7412.1|7414.6|7406.6|0
1699359600000|2023-11-07 12:20:00|7417.4|7409.4|7416.4|7408.4|7417.9|7409.9|7415.6|7407.6|0
1699359900000|2023-11-07 12:25:00|7415.6|7407.6|7412.9|7404.9|7416.4|7408.4|7412.9|7404.9|0
1699360200000|2023-11-07 12:30:00|7412.6|7404.6|7415.6|7407.6|7416.6|7408.6|7411.4|7403.4|0
1699360500000|2023-11-07 12:35:00|7415.4|7407.4|7419.1|7411.1|7419.4|7411.4|7414.4|7406.4|0
1699360800000|2023-11-07 12:40:00|7419.5|7411.5|7422|7414|7422|7414|7415.2|7407.2|0
1699361100000|2023-11-07 12:45:00|7421.7|7413.7|7421.5|7413.5|7424|7416|7419.2|7411.2|0
1699361400000|2023-11-07 12:50:00|7421.2|7413.2|7422|7414|7422.5|7414.5|7418|7410|0
1699361700000|2023-11-07 12:55:00|7421.7|7413.7|7421.5|7413.5|7424.5|7416.5|7420.5|7412.5|0
1699362000000|2023-11-07 13:00:00|7421.2|7413.2|7417|7409|7422|7414|7416.5|7408.5|0
1699362300000|2023-11-07 13:05:00|7416.7|7408.7|7425.7|7417.7|7426.2|7418.2|7416|7408|0
1699362600000|2023-11-07 13:10:00|7425.5|7417.5|7424.5|7416.5|7429|7421|7424.2|7416.2|0
1699362900000|2023-11-07 13:15:00|7424.7|7416.7|7428.5|7420.5|7428.5|7420.5|7423|7415|0
1699363200000|2023-11-07 13:20:00|7428.2|7420.2|7424.5|7416.5|7429.5|7421.5|7424|7416|0
1699363500000|2023-11-07 13:25:00|7424.2|7416.2|7424.5|7416.5|7425|7417|7420.7|7412.7|0
1699363800000|2023-11-07 13:30:00|7424.2|7416.2|7421|7413|7427.5|7419.5|7420.7|7412.7|0
1699364100000|2023-11-07 13:35:00|7421.2|7413.2|7427|7419|7428|7420|7421|7413|0
1699364400000|2023-11-07 13:40:00|7427.5|7419.5|7426.5|7418.5|7427.5|7419.5|7424|7416|0
1699364700000|2023-11-07 13:45:00|7426.2|7418.2|7422.5|7414.5|7427.5|7419.5|7422|7414|0
1699365000000|2023-11-07 13:50:00|7423|7415|7425.7|7417.7|7425.7|7417.7|7420.2|7412.2|0
1699365300000|2023-11-07 13:55:00|7425.5|7417.5|7429.5|7421.5|7431.7|7423.7|7424.5|7416.5|0
1699365600000|2023-11-07 14:00:00|7429.2|7421.2|7428|7420|7431.5|7423.5|7428|7420|0
1699365900000|2023-11-07 14:05:00|7427.5|7419.5|7426|7418|7429.2|7421.2|7424.5|7416.5|0
1699366200000|2023-11-07 14:10:00|7425.5|7417.5|7423|7415|7427|7419|7422.7|7414.7|0
1699366500000|2023-11-07 14:15:00|7423.5|7415.5|7428|7420|7429.5|7421.5|7423.5|7415.5|0
1699366800000|2023-11-07 14:20:00|7428.2|7420.2|7432.5|7424.5|7435.5|7427.5|7428|7420|0
1699367100000|2023-11-07 14:25:00|7433|7425|7435.2|7427.2|7436|7428|7430.5|7422.5|0
1699367400000|2023-11-07 14:30:00|7435.5|7427.5|7422|7414|7435.5|7427.5|7421|7413|0
1699367700000|2023-11-07 14:35:00|7421.5|7413.5|7421|7413|7425|7417|7418.7|7410.7|0
1699368000000|2023-11-07 14:40:00|7421.5|7413.5|7420|7412|7421.5|7413.5|7416|7408|0
1699368300000|2023-11-07 14:45:00|7420.2|7412.2|7418|7410|7421.2|7413.2|7415|7407|0
1699368600000|2023-11-07 14:50:00|7418.2|7410.2|7424|7416|7424.5|7416.5|7415.7|7407.7|0
1699368900000|2023-11-07 14:55:00|7424.5|7416.5|7426.7|7418.7|7427.7|7419.7|7422.5|7414.5|0
1699369200000|2023-11-07 15:00:00|7426.5|7418.5|7421|7413|7428.7|7420.7|7418.2|7410.2|0
1699369500000|2023-11-07 15:05:00|7420.5|7412.5|7412.5|7404.5|7421|7413|7412.5|7404.5|0
1699369800000|2023-11-07 15:10:00|7412.3|7404.3|7415.8|7407.8|7415.8|7407.8|7410.8|7402.8|0
1699370100000|2023-11-07 15:15:00|7415.3|7407.3|7414.5|7406.5|7415.8|7407.8|7410.8|7402.8|0
1699370400000|2023-11-07 15:20:00|7414.3|7406.3|7413.5|7405.5|7415.3|7407.3|7410.8|7402.8|0
1699370700000|2023-11-07 15:25:00|7413.3|7405.3|7414.8|7406.8|7416.8|7408.8|7411.3|7403.3|0
1699371000000|2023-11-07 15:30:00|7414.3|7406.3|7416.3|7408.3|7417.3|7409.3|7411.8|7403.8|0
1699371300000|2023-11-07 15:35:00|7415.8|7407.8|7419.8|7411.8|7420.8|7412.8|7415.8|7407.8|0
1699371600000|2023-11-07 15:40:00|7420.3|7412.3|7425.3|7417.3|7426.3|7418.3|7420|7412|0
1699371900000|2023-11-07 15:45:00|7424.8|7416.8|7427.3|7419.3|7428.3|7420.3|7422.8|7414.8|0
1699372200000|2023-11-07 15:50:00|7426.8|7418.8|7429.3|7421.3|7431.3|7423.3|7425.8|7417.8|0
1699372500000|2023-11-07 15:55:00|7428.8|7420.8|7427.8|7419.8|7429.5|7421.5|7424.8|7416.8|0
1699372800000|2023-11-07 16:00:00|7427.3|7419.3|7423.8|7415.8|7428.3|7420.3|7423.3|7415.3|0
1699373100000|2023-11-07 16:05:00|7423.3|7415.3|7412.8|7404.8|7423.8|7415.8|7412.5|7404.5|0
1699373400000|2023-11-07 16:10:00|7413|7405|7410.5|7402.5|7413.5|7405.5|7410.3|7402.3|0
1699373700000|2023-11-07 16:15:00|7410.3|7402.3|7413.3|7405.3|7413.5|7405.5|7408.8|7400.8|0
1699374000000|2023-11-07 16:20:00|7413.5|7405.5|7417.3|7409.3|7417.8|7409.8|7413.3|7405.3|0
1699374300000|2023-11-07 16:25:00|7416.8|7408.8|7415.3|7407.3|7418.3|7410.3|7414|7406|0
1699374600000|2023-11-07 16:30:00|7415.5|7407.5|7412.8|7404.8|7419|7411|7411.8|7403.8|0
1699374900000|2023-11-07 16:35:00|7413|7405|7416.8|7408.8|7417.3|7409.3|7412.5|7404.5|0
1699375200000|2023-11-07 16:40:00|7416.3|7408.3|7415.8|7407.8|7417.3|7409.3|7415.3|7407.3|0
1699375500000|2023-11-07 16:45:00|7416|7408|7415.5|7407.5|7420|7412|7415.3|7407.3|0
1699375800000|2023-11-07 16:50:00|7415.3|7407.3|7413.8|7405.8|7415.8|7407.8|7410.8|7402.8|0
1699376100000|2023-11-07 16:55:00|7413.5|7405.5|7412.3|7404.3|7414.3|7406.3|7411.8|7403.8|0
1699376400000|2023-11-07 17:00:00|7411.8|7403.8|7409.8|7401.8|7412.3|7404.3|7408.5|7400.5|0
1699376700000|2023-11-07 17:05:00|7409.3|7401.3|7408.8|7400.8|7410.3|7402.3|7407.8|7399.8|0
1699377000000|2023-11-07 17:10:00|7409|7401|7413.5|7405.5|7413.8|7405.8|7408.3|7400.3|0
1699377300000|2023-11-07 17:15:00|7413.3|7405.3|7412.8|7404.8|7413.3|7405.3|7411|7403|0
1699377600000|2023-11-07 17:20:00|7412.5|7404.5|7413.8|7405.8|7414.5|7406.5|7412.3|7404.3|0
1699377900000|2023-11-07 17:25:00|7414|7406|7414|7406|7414.8|7406.8|7411.8|7403.8|0
1699378200000|2023-11-07 17:30:00|7413.3|7405.3|7413.8|7405.8|7415.3|7407.3|7410|7402|0
1699378500000|2023-11-07 17:35:00|7413.5|7405.5|7414|7406|7414.5|7406.5|7412|7404|0
1699378800000|2023-11-07 17:40:00|7413.8|7405.8|7412.3|7404.3|7414|7406|7412|7404|0
1699379100000|2023-11-07 17:45:00|7412|7404|7412.3|7404.3|7415.5|7407.5|7411.3|7403.3|0
1699379400000|2023-11-07 17:50:00|7412|7404|7409.3|7401.3|7412.3|7404.3|7408.5|7400.5|0
1699379700000|2023-11-07 17:55:00|7408.8|7400.8|7410.8|7402.8|7410.8|7402.8|7408.3|7400.3|0
1699380000000|2023-11-07 18:00:00|7411|7403|7413.3|7405.3|7414.8|7406.8|7410.3|7402.3|0
1699380300000|2023-11-07 18:05:00|7413|7405|7415.5|7407.5|7415.5|7407.5|7412|7404|0
1699380600000|2023-11-07 18:10:00|7415.3|7407.3|7417.8|7409.8|7418|7410|7414.8|7406.8|0
1699380900000|2023-11-07 18:15:00|7417.3|7409.3|7415|7407|7418.5|7410.5|7414.5|7406.5|0
1699381200000|2023-11-07 18:20:00|7414.8|7406.8|7415.3|7407.3|7415.8|7407.8|7413.3|7405.3|0
1699381500000|2023-11-07 18:25:00|7415.8|7407.8|7415.8|7407.8|7416.3|7408.3|7415.3|7407.3|0
1699381800000|2023-11-07 18:30:00|7415.3|7407.3|7417.5|7409.5|7417.8|7409.8|7415.3|7407.3|0
1699382100000|2023-11-07 18:35:00|7417.8|7409.8|7418.8|7410.8|7419.3|7411.3|7416.8|7408.8|0
1699382400000|2023-11-07 18:40:00|7419|7411|7417.3|7409.3|7419.8|7411.8|7417|7409|0
1699382700000|2023-11-07 18:45:00|7417.5|7409.5|7418.8|7410.8|7419.8|7411.8|7417.3|7409.3|0
1699383000000|2023-11-07 18:50:00|7419|7411|7414.3|7406.3|7419|7411|7414.3|7406.3|0
1699383300000|2023-11-07 18:55:00|7414|7406|7413.8|7405.8|7414.5|7406.5|7412|7404|0
1699383600000|2023-11-07 19:00:00|7414|7406|7413.5|7405.5|7415.3|7407.3|7413.3|7405.3|0
1699383900000|2023-11-07 19:05:00|7413.3|7405.3|7412.3|7404.3|7413.8|7405.8|7411.3|7403.3|0
1699384200000|2023-11-07 19:10:00|7412.5|7404.5|7410|7402|7412.8|7404.8|7410|7402|0
1699384500000|2023-11-07 19:15:00|7410.3|7402.3|7411.5|7403.5|7412|7404|7410.3|7402.3|0
1699384800000|2023-11-07 19:20:00|7411.3|7403.3|7413.3|7405.3|7413.8|7405.8|7411.3|7403.3|0
1699385100000|2023-11-07 19:25:00|7413|7405|7412|7404|7413.5|7405.5|7411.8|7403.8|0
1699385400000|2023-11-07 19:30:00|7412.3|7404.3|7412.3|7404.3|7413.5|7405.5|7412|7404|0
1699385700000|2023-11-07 19:35:00|7412.5|7404.5|7411.3|7403.3|7412.8|7404.8|7410.5|7402.5|0
1699386000000|2023-11-07 19:40:00|7411|7403|7409.8|7401.8|7411.3|7403.3|7408.8|7400.8|0
1699386300000|2023-11-07 19:45:00|7409.3|7401.3|7410|7402|7411.5|7403.5|7409|7401|0
1699386600000|2023-11-07 19:50:00|7410.3|7402.3|7409.8|7401.8|7410.8|7402.8|7409.3|7401.3|0
1699386900000|2023-11-07 19:55:00|7410|7402|7408.8|7400.8|7410.3|7402.3|7408.3|7400.3|0
1699387200000|2023-11-07 20:00:00|7409|7401|7411.3|7403.3|7412|7404|7409|7401|0
1699387500000|2023-11-07 20:05:00|7411|7403|7409.3|7401.3|7411.3|7403.3|7409|7401|0
1699387800000|2023-11-07 20:10:00|7409|7401|7408.5|7400.5|7409.5|7401.5|7407.8|7399.8|0
1699388100000|2023-11-07 20:15:00|7408.3|7400.3|7408.5|7400.5|7408.8|7400.8|7407.8|7399.8|0
1699388400000|2023-11-07 20:20:00|7408.8|7400.8|7409|7401|7410|7402|7407.8|7399.8|0
1699388700000|2023-11-07 20:25:00|7408.8|7400.8|7410.3|7402.3|7410.5|7402.5|7408.5|7400.5|0
1699389000000|2023-11-07 20:30:00|7410|7402|7410.3|7402.3|7411.8|7403.8|7410|7402|0
1699389300000|2023-11-07 20:35:00|7410.5|7402.5|7410.8|7402.8|7411.3|7403.3|7410|7402|0
1699389600000|2023-11-07 20:40:00|7410.5|7402.5|7411.3|7403.3|7412.8|7404.8|7410.5|7402.5|0
1699389900000|2023-11-07 20:45:00|7410.8|7402.8|7411.3|7403.3|7411.8|7403.8|7409.8|7401.8|0
1699390200000|2023-11-07 20:50:00|7410.8|7402.8|7407|7399|7411.8|7403.8|7406.8|7398.8|0
1699390500000|2023-11-07 20:55:00|7407.3|7399.3|7409.4|7401.4|7410.8|7402.8|7404|7396|0
1699390800000|2023-11-07 21:00:00|7409.5|7401.5|7407.7|7399.7|7409.8|7401.8|7407.7|7399.7|0
1699391100000|2023-11-07 21:05:00|7407.8|7399.8|7408.2|7400.2|7408.2|7400.2|7406.4|7398.4|0
1699391400000|2023-11-07 21:10:00|7408.3|7400.3|7406.7|7398.7|7408.5|7400.5|7406.7|7398.7|0
1699391700000|2023-11-07 21:15:00|7406.8|7398.8|7407|7399|7407.3|7399.3|7406.8|7398.8|0
1699392000000|2023-11-07 21:20:00|7407.1|7399.1|7407.5|7399.5|7407.5|7399.5|7406.8|7398.8|0
1699392300000|2023-11-07 21:25:00|7407.6|7399.6|7408.9|7400.9|7409.2|7401.2|7407.6|7399.6|0
1699392600000|2023-11-07 21:30:00|7409|7401|7406.7|7398.7|7409.2|7401.2|7406.7|7398.7|0
1699392900000|2023-11-07 21:35:00|7406.8|7398.8|7406.7|7398.7|7407|7399|7406.4|7398.4|0
1699393500000|2023-11-07 21:45:00|7406.6|7398.6|7406.5|7398.5|7406.7|7398.7|7405.8|7397.8|0
1699393800000|2023-11-07 21:50:00|7406.4|7398.4|7407.4|7399.4|7407.4|7399.4|7406.4|7398.4|0
1699394100000|2023-11-07 21:55:00|7407.6|7399.6|7407.6|7399.6|7407.8|7399.8|7407.1|7399.1|0
1699394400000|2023-11-07 22:00:00|7407.7|7399.7|7407.6|7399.6|7407.7|7399.7|7407.6|7399.6|0
1699394700000|2023-11-07 22:05:00|7407.5|7399.5|7407.5|7399.5|7407.7|7399.7|7407.4|7399.4|0
1699395000000|2023-11-07 22:10:00|7407.6|7399.6|7407.7|7399.7|7407.7|7399.7|7407.4|7399.4|0
1699395300000|2023-11-07 22:15:00|7407.5|7399.5|7407.3|7399.3|7407.6|7399.6|7407.1|7399.1|0
1699395600000|2023-11-07 22:20:00|7407.4|7399.4|7407.6|7399.6|7407.7|7399.7|7407.4|7399.4|0
1699395900000|2023-11-07 22:25:00|7407.5|7399.5|7407.5|7399.5|7407.6|7399.6|7407.3|7399.3|0
1699396200000|2023-11-07 22:30:00|7407.1|7399.1|7407.2|7399.2|7407.2|7399.2|7407|7399|0
1699396500000|2023-11-07 22:35:00|7408.1|7400.1|7408|7400|7408.3|7400.3|7408|7400|0
1699396800000|2023-11-07 22:40:00|7408.1|7400.1|7407.7|7399.7|7408.3|7400.3|7407.4|7399.4|0
1699397100000|2023-11-07 22:45:00|7407.8|7399.8|7407.8|7399.8|7407.9|7399.9|7407.7|7399.7|0
1699397400000|2023-11-07 22:50:00|7407.7|7399.7|7408|7400|7408|7400|7407.7|7399.7|0
1699397700000|2023-11-07 22:55:00|7408.1|7400.1|7408.2|7400.2|7408.2|7400.2|7408.1|7400.1|0
1699398000000|2023-11-07 23:00:00|7408.1|7400.1|7406.4|7398.4|7408.1|7400.1|7406|7398|0
1699398300000|2023-11-07 23:05:00|7406.5|7398.5|7407.7|7399.7|7408|7400|7406.4|7398.4|0
1699398600000|2023-11-07 23:10:00|7407.8|7399.8|7408|7400|7408.2|7400.2|7407.4|7399.4|0
1699398900000|2023-11-07 23:15:00|7408.3|7400.3|7409.2|7401.2|7410.1|7402.1|7408|7400|0
1699399200000|2023-11-07 23:20:00|7409.1|7401.1|7408.9|7400.9|7409.3|7401.3|7408.7|7400.7|0
1699399500000|2023-11-07 23:25:00|7408.7|7400.7|7408.7|7400.7|7409.6|7401.6|7408.7|7400.7|0
1699399800000|2023-11-07 23:30:00|7408.6|7400.6|7408.5|7400.5|7409.3|7401.3|7408.4|7400.4|0
1699400100000|2023-11-07 23:35:00|7408.6|7400.6|7408.4|7400.4|7409|7401|7407.8|7399.8|0
1699400400000|2023-11-07 23:40:00|7408.1|7400.1|7408.8|7400.8|7408.8|7400.8|7408.1|7400.1|0
1699400700000|2023-11-07 23:45:00|7408.7|7400.7|7408.2|7400.2|7409|7401|7408|7400|0
1699401000000|2023-11-07 23:50:00|7408|7400|7408.5|7400.5|7408.8|7400.8|7407.9|7399.9|0
1699401300000|2023-11-07 23:55:00|7408.4|7400.4|7408.5|7400.5|7409|7401|7408.2|7400.2|0
1699401600000|2023-11-08 00:00:00|7408.1|7400.1|7408.1|7400.1|7408.8|7400.8|7407.8|7399.8|0
1699401900000|2023-11-08 00:05:00|7408.2|7400.2|7409|7401|7409.6|7401.6|7407.8|7399.8|0
1699402200000|2023-11-08 00:10:00|7408.9|7400.9|7408.7|7400.7|7409.3|7401.3|7408.7|7400.7|0
1699402500000|2023-11-08 00:15:00|7408.8|7400.8|7410.5|7402.5|7410.6|7402.6|7408.8|7400.8|0
1699402800000|2023-11-08 00:20:00|7410.6|7402.6|7410.4|7402.4|7410.6|7402.6|7409.9|7401.9|0
1699403100000|2023-11-08 00:25:00|7410.3|7402.3|7411.4|7403.4|7411.4|7403.4|7410.2|7402.2|0
1699403400000|2023-11-08 00:30:00|7411.3|7403.3|7411.4|7403.4|7411.4|7403.4|7410.4|7402.4|0
1699403700000|2023-11-08 00:35:00|7411.3|7403.3|7410.1|7402.1|7411.3|7403.3|7410.1|7402.1|0
1699404000000|2023-11-08 00:40:00|7410|7402|7408.9|7400.9|7410.6|7402.6|7408.8|7400.8|0
1699404300000|2023-11-08 00:45:00|7408.7|7400.7|7411.7|7403.7|7411.7|7403.7|7408.7|7400.7|0
1699404600000|2023-11-08 00:50:00|7411.8|7403.8|7410.6|7402.6|7412.8|7404.8|7410.5|7402.5|0
1699404900000|2023-11-08 00:55:00|7410.7|7402.7|7410.7|7402.7|7410.8|7402.8|7410.5|7402.5|0
1699405200000|2023-11-08 01:00:00|7410.1|7402.1|7410.8|7402.8|7411.8|7403.8|7407.8|7399.8|0
1699405500000|2023-11-08 01:05:00|7410.6|7402.6|7408.6|7400.6|7411.3|7403.3|7406.8|7398.8|0
1699405800000|2023-11-08 01:10:00|7408.3|7400.3|7407.6|7399.6|7409.3|7401.3|7407.6|7399.6|0
1699406100000|2023-11-08 01:15:00|7407.3|7399.3|7405.3|7397.3|7407.6|7399.6|7405.1|7397.1|0
1699406400000|2023-11-08 01:20:00|7405.6|7397.6|7407.1|7399.1|7408.1|7400.1|7405.6|7397.6|0
1699406700000|2023-11-08 01:25:00|7406.8|7398.8|7407.8|7399.8|7408.8|7400.8|7406.8|7398.8|0
1699407000000|2023-11-08 01:30:00|7407.6|7399.6|7406.1|7398.1|7408.1|7400.1|7405.1|7397.1|0
1699407300000|2023-11-08 01:35:00|7405.6|7397.6|7405.8|7397.8|7405.8|7397.8|7403.8|7395.8|0
1699407600000|2023-11-08 01:40:00|7405.3|7397.3|7408.3|7400.3|7408.8|7400.8|7405.3|7397.3|0
1699407900000|2023-11-08 01:45:00|7408.1|7400.1|7405.3|7397.3|7408.3|7400.3|7404.8|7396.8|0
1699408200000|2023-11-08 01:50:00|7404.8|7396.8|7405.3|7397.3|7405.6|7397.6|7403.3|7395.3|0
1699408500000|2023-11-08 01:55:00|7405.6|7397.6|7405.8|7397.8|7407.3|7399.3|7405.3|7397.3|0
1699408800000|2023-11-08 02:00:00|7405.6|7397.6|7403.3|7395.3|7405.6|7397.6|7402.8|7394.8|0
1699409100000|2023-11-08 02:05:00|7403.6|7395.6|7405.8|7397.8|7406.8|7398.8|7403.6|7395.6|0
1699409400000|2023-11-08 02:10:00|7406.1|7398.1|7408.3|7400.3|7408.6|7400.6|7405.8|7397.8|0
1699409700000|2023-11-08 02:15:00|7408.1|7400.1|7407.1|7399.1|7408.8|7400.8|7406.8|7398.8|0
1699410000000|2023-11-08 02:20:00|7406.8|7398.8|7405.6|7397.6|7407.3|7399.3|7405.3|7397.3|0
1699410300000|2023-11-08 02:25:00|7405.8|7397.8|7406.8|7398.8|7407.8|7399.8|7405.6|7397.6|0
1699410600000|2023-11-08 02:30:00|7406.6|7398.6|7406.8|7398.8|7407.8|7399.8|7406.1|7398.1|0
1699410900000|2023-11-08 02:35:00|7406.6|7398.6|7405.8|7397.8|7407.8|7399.8|7405.3|7397.3|0
1699411200000|2023-11-08 02:40:00|7406.3|7398.3|7408.3|7400.3|7408.3|7400.3|7406.1|7398.1|0
1699411500000|2023-11-08 02:45:00|7408.1|7400.1|7407.1|7399.1|7408.1|7400.1|7405.6|7397.6|0
1699411800000|2023-11-08 02:50:00|7407.3|7399.3|7407.3|7399.3|7407.8|7399.8|7406.1|7398.1|0
1699412100000|2023-11-08 02:55:00|7407.8|7399.8|7409.8|7401.8|7409.8|7401.8|7407.1|7399.1|0
1699412400000|2023-11-08 03:00:00|7409.6|7401.6|7405.3|7397.3|7409.8|7401.8|7405.3|7397.3|0
1699412700000|2023-11-08 03:05:00|7404.8|7396.8|7404.3|7396.3|7405.3|7397.3|7403.3|7395.3|0
1699413000000|2023-11-08 03:10:00|7404.6|7396.6|7405.1|7397.1|7405.6|7397.6|7404.1|7396.1|0
1699413300000|2023-11-08 03:15:00|7405.3|7397.3|7403.6|7395.6|7405.3|7397.3|7403.6|7395.6|0
1699413600000|2023-11-08 03:20:00|7403.8|7395.8|7404.6|7396.6|7404.6|7396.6|7402.8|7394.8|0
1699413900000|2023-11-08 03:25:00|7403.8|7395.8|7404.8|7396.8|7404.8|7396.8|7403.6|7395.6|0
1699414200000|2023-11-08 03:30:00|7404.6|7396.6|7402.3|7394.3|7405.3|7397.3|7401.8|7393.8|0
1699414500000|2023-11-08 03:35:00|7401.8|7393.8|7400.8|7392.8|7401.8|7393.8|7400.6|7392.6|0
1699414800000|2023-11-08 03:40:00|7400.6|7392.6|7399.3|7391.3|7401.3|7393.3|7398.8|7390.8|0
1699415100000|2023-11-08 03:45:00|7399.1|7391.1|7399.3|7391.3|7400.3|7392.3|7398.6|7390.6|0
1699415400000|2023-11-08 03:50:00|7399.8|7391.8|7397.8|7389.8|7399.8|7391.8|7397.3|7389.3|0
1699415700000|2023-11-08 03:55:00|7397.3|7389.3|7399.6|7391.6|7399.6|7391.6|7396.6|7388.6|0
1699416000000|2023-11-08 04:00:00|7399.8|7391.8|7400.3|7392.3|7400.3|7392.3|7399.8|7391.8|0
1699416300000|2023-11-08 04:05:00|7400.6|7392.6|7400.8|7392.8|7401.1|7393.1|7399.8|7391.8|0
1699416600000|2023-11-08 04:10:00|7400.6|7392.6|7400.8|7392.8|7401.6|7393.6|7400.6|7392.6|0
1699416900000|2023-11-08 04:15:00|7401.1|7393.1|7400.1|7392.1|7401.1|7393.1|7399.1|7391.1|0
1699417200000|2023-11-08 04:20:00|7399.8|7391.8|7400.3|7392.3|7400.8|7392.8|7399.8|7391.8|0
1699417500000|2023-11-08 04:25:00|7400.1|7392.1|7401.8|7393.8|7401.8|7393.8|7400.1|7392.1|0
1699417800000|2023-11-08 04:30:00|7402.3|7394.3|7401.8|7393.8|7402.8|7394.8|7401.8|7393.8|0
1699418100000|2023-11-08 04:35:00|7402.1|7394.1|7401.6|7393.6|7402.3|7394.3|7400.8|7392.8|0
1699418400000|2023-11-08 04:40:00|7401.3|7393.3|7402.6|7394.6|7402.8|7394.8|7401.3|7393.3|0
1699418700000|2023-11-08 04:45:00|7402.8|7394.8|7402.8|7394.8|7403.3|7395.3|7402.3|7394.3|0
1699419000000|2023-11-08 04:50:00|7402.3|7394.3|7403.3|7395.3|7403.6|7395.6|7402.3|7394.3|0
1699419300000|2023-11-08 04:55:00|7403.1|7395.1|7402.8|7394.8|7403.3|7395.3|7402.6|7394.6|0
1699419600000|2023-11-08 05:00:00|7402.6|7394.6|7401.6|7393.6|7403.3|7395.3|7401.6|7393.6|0
1699419900000|2023-11-08 05:05:00|7401.3|7393.3|7402.8|7394.8|7404.1|7396.1|7401.3|7393.3|0
1699420200000|2023-11-08 05:10:00|7403.3|7395.3|7403.3|7395.3|7403.8|7395.8|7402.8|7394.8|0
1699420500000|2023-11-08 05:15:00|7403.1|7395.1|7402.3|7394.3|7403.8|7395.8|7402.1|7394.1|0
1699420800000|2023-11-08 05:20:00|7402.6|7394.6|7401.8|7393.8|7403.3|7395.3|7400.8|7392.8|0
1699421100000|2023-11-08 05:25:00|7402.1|7394.1|7399.8|7391.8|7402.1|7394.1|7399.8|7391.8|0
1699421400000|2023-11-08 05:30:00|7399.3|7391.3|7397.8|7389.8|7399.8|7391.8|7397.8|7389.8|0
1699421700000|2023-11-08 05:35:00|7397.6|7389.6|7398.3|7390.3|7400.3|7392.3|7397.6|7389.6|0
1699422000000|2023-11-08 05:40:00|7397.8|7389.8|7396.1|7388.1|7398.3|7390.3|7395.6|7387.6|0
1699422300000|2023-11-08 05:45:00|7395.8|7387.8|7392.3|7384.3|7396.3|7388.3|7391.8|7383.8|0
1699422600000|2023-11-08 05:50:00|7392.6|7384.6|7391.3|7383.3|7393.1|7385.1|7391.1|7383.1|0
1699422900000|2023-11-08 05:55:00|7391.6|7383.6|7393.8|7385.8|7393.8|7385.8|7390.8|7382.8|0
1699423200000|2023-11-08 06:00:00|7392.8|7384.8|7392.6|7384.6|7394.3|7386.3|7392.1|7384.1|0
1699423500000|2023-11-08 06:05:00|7392.3|7384.3|7389.8|7381.8|7393.3|7385.3|7389.1|7381.1|0
1699423800000|2023-11-08 06:10:00|7390.1|7382.1|7391.1|7383.1|7391.8|7383.8|7390.1|7382.1|0
1699424100000|2023-11-08 06:15:00|7390.8|7382.8|7391.3|7383.3|7392.1|7384.1|7389.6|7381.6|0
1699424400000|2023-11-08 06:20:00|7391.1|7383.1|7390.8|7382.8|7392.3|7384.3|7390.8|7382.8|0
1699424700000|2023-11-08 06:25:00|7390.6|7382.6|7392.3|7384.3|7392.6|7384.6|7389.6|7381.6|0
1699425000000|2023-11-08 06:30:00|7392.1|7384.1|7391.8|7383.8|7392.8|7384.8|7390.8|7382.8|0
1699425300000|2023-11-08 06:35:00|7392.1|7384.1|7393.6|7385.6|7393.6|7385.6|7392.1|7384.1|0
1699425600000|2023-11-08 06:40:00|7393.3|7385.3|7395.1|7387.1|7395.3|7387.3|7393.3|7385.3|0
1699425900000|2023-11-08 06:45:00|7394.6|7386.6|7394.1|7386.1|7396.1|7388.1|7393.3|7385.3|0
1699426200000|2023-11-08 06:50:00|7394.6|7386.6|7391.3|7383.3|7396.6|7388.6|7390.3|7382.3|0
1699426500000|2023-11-08 06:55:00|7391.6|7383.6|7391.3|7383.3|7392.3|7384.3|7390.3|7382.3|0
1699426800000|2023-11-08 07:00:00|7390.3|7382.3|7390.1|7382.1|7393.6|7385.6|7386.8|7378.8|0
1699427100000|2023-11-08 07:05:00|7389.8|7381.8|7388.8|7380.8|7390.1|7382.1|7387.1|7379.1|0
1699427400000|2023-11-08 07:10:00|7389.1|7381.1|7388.8|7380.8|7390.1|7382.1|7387.3|7379.3|0
1699427700000|2023-11-08 07:15:00|7389.6|7381.6|7389.3|7381.3|7389.6|7381.6|7387.6|7379.6|0
1699428000000|2023-11-08 07:20:00|7389.1|7381.1|7389.8|7381.8|7392.1|7384.1|7389.1|7381.1|0
1699428300000|2023-11-08 07:25:00|7390.1|7382.1|7392.1|7384.1|7392.1|7384.1|7390.1|7382.1|0
1699428600000|2023-11-08 07:30:00|7391.8|7383.8|7394.1|7386.1|7395.6|7387.6|7391.8|7383.8|0
1699428900000|2023-11-08 07:35:00|7393.8|7385.8|7393.1|7385.1|7393.8|7385.8|7391.1|7383.1|0
1699429200000|2023-11-08 07:40:00|7392.8|7384.8|7396.3|7388.3|7396.6|7388.6|7392.6|7384.6|0
1699429500000|2023-11-08 07:45:00|7396.1|7388.1|7395.6|7387.6|7397.1|7389.1|7394.8|7386.8|0
1699429800000|2023-11-08 07:50:00|7395.3|7387.3|7396.3|7388.3|7397.1|7389.1|7394.1|7386.1|0
1699430100000|2023-11-08 07:55:00|7396.1|7388.1|7393.8|7385.8|7396.3|7388.3|7391.6|7383.6|0
1699430400000|2023-11-08 08:00:00|7392.3|7384.3|7390.6|7382.6|7400.8|7392.8|7386.6|7378.6|0
1699430700000|2023-11-08 08:05:00|7391.1|7383.1|7393.1|7385.1|7397.3|7389.3|7388.8|7380.8|0
1699431000000|2023-11-08 08:10:00|7392.8|7384.8|7393.3|7385.3|7396.8|7388.8|7391.3|7383.3|0
1699431300000|2023-11-08 08:15:00|7393.6|7385.6|7401.1|7393.1|7402.1|7394.1|7391.1|7383.1|0
1699431600000|2023-11-08 08:20:00|7401.6|7393.6|7412.6|7404.6|7414.1|7406.1|7401.3|7393.3|0
1699431900000|2023-11-08 08:25:00|7412.8|7404.8|7420.3|7412.3|7420.3|7412.3|7409.6|7401.6|0
1699432200000|2023-11-08 08:30:00|7419.6|7411.6|7422.6|7414.6|7422.6|7414.6|7415.3|7407.3|0
1699432500000|2023-11-08 08:35:00|7421.3|7413.3|7420.3|7412.3|7423.6|7415.6|7418.6|7410.6|0
1699432800000|2023-11-08 08:40:00|7420.1|7412.1|7425|7417|7429.7|7421.7|7418.6|7410.6|0
1699433100000|2023-11-08 08:45:00|7424.5|7416.5|7420.8|7412.8|7424.7|7416.7|7419|7411|0
1699433400000|2023-11-08 08:50:00|7420|7412|7423.5|7415.5|7425.5|7417.5|7420|7412|0
1699433700000|2023-11-08 08:55:00|7423.3|7415.3|7427.5|7419.5|7429.5|7421.5|7422|7414|0
1699434000000|2023-11-08 09:00:00|7427|7419|7426.3|7418.3|7428|7420|7424.3|7416.3|0
1699434300000|2023-11-08 09:05:00|7426.8|7418.8|7425.5|7417.5|7426.8|7418.8|7419.5|7411.5|0
1699434600000|2023-11-08 09:10:00|7425.8|7417.8|7416|7408|7425.8|7417.8|7415.3|7407.3|0
1699434900000|2023-11-08 09:15:00|7416.3|7408.3|7408.8|7400.8|7419|7411|7408.3|7400.3|0
1699435200000|2023-11-08 09:20:00|7408.3|7400.3|7412.8|7404.8|7414.5|7406.5|7406.8|7398.8|0
1699435500000|2023-11-08 09:25:00|7413|7405|7410.3|7402.3|7414.3|7406.3|7410.3|7402.3|0
1699435800000|2023-11-08 09:30:00|7410.8|7402.8|7414.5|7406.5|7415.3|7407.3|7408|7400|0
1699436100000|2023-11-08 09:35:00|7414.8|7406.8|7413|7405|7418.8|7410.8|7412.8|7404.8|0
1699436400000|2023-11-08 09:40:00|7412.8|7404.8|7419.3|7411.3|7419.3|7411.3|7412|7404|0
1699436700000|2023-11-08 09:45:00|7419.8|7411.8|7411.8|7403.8|7420|7412|7411.8|7403.8|0
1699437000000|2023-11-08 09:50:00|7412.3|7404.3|7411.5|7403.5|7413.8|7405.8|7408.3|7400.3|0
1699437300000|2023-11-08 09:55:00|7411.8|7403.8|7404.5|7396.5|7414.5|7406.5|7404.3|7396.3|0
1699437600000|2023-11-08 10:00:00|7404.3|7396.3|7402|7394|7404.8|7396.8|7399.5|7391.5|0
1699437900000|2023-11-08 10:05:00|7402.3|7394.3|7408.5|7400.5|7408.5|7400.5|7400.8|7392.8|0
1699438200000|2023-11-08 10:10:00|7408.8|7400.8|7402|7394|7409.8|7401.8|7401.8|7393.8|0
1699438500000|2023-11-08 10:15:00|7401.8|7393.8|7407.5|7399.5|7408.3|7400.3|7401.5|7393.5|0
1699438800000|2023-11-08 10:20:00|7407.8|7399.8|7400|7392|7408|7400|7399.8|7391.8|0
1699439100000|2023-11-08 10:25:00|7400.3|7392.3|7397.5|7389.5|7401.3|7393.3|7396.5|7388.5|0
1699439400000|2023-11-08 10:30:00|7397.8|7389.8|7404|7396|7404|7396|7397.8|7389.8|0
1699439700000|2023-11-08 10:35:00|7404.3|7396.3|7408|7400|7408.3|7400.3|7400.3|7392.3|0
1699440000000|2023-11-08 10:40:00|7408.3|7400.3|7412.8|7404.8|7413.5|7405.5|7408|7400|0
1699440300000|2023-11-08 10:45:00|7412.5|7404.5|7414.3|7406.3|7416.8|7408.8|7412.3|7404.3|0
1699440600000|2023-11-08 10:50:00|7413.8|7405.8|7411.8|7403.8|7414|7406|7410.8|7402.8|0
1699440900000|2023-11-08 10:55:00|7412|7404|7409.8|7401.8|7412.3|7404.3|7409|7401|0
1699441200000|2023-11-08 11:00:00|7410.3|7402.3|7410|7402|7412.5|7404.5|7407.5|7399.5|0
1699441500000|2023-11-08 11:05:00|7410.3|7402.3|7408.3|7400.3|7411.5|7403.5|7406.8|7398.8|0
1699441800000|2023-11-08 11:10:00|7408.5|7400.5|7412.5|7404.5|7413.3|7405.3|7408.3|7400.3|0
1699442100000|2023-11-08 11:15:00|7413|7405|7415.3|7407.3|7416.5|7408.5|7412.8|7404.8|0
1699442400000|2023-11-08 11:20:00|7415.8|7407.8|7420|7412|7420|7412|7415.3|7407.3|0
1699442700000|2023-11-08 11:25:00|7420.3|7412.3|7416|7408|7421|7413|7414.5|7406.5|0
1699443000000|2023-11-08 11:30:00|7416.3|7408.3|7419.3|7411.3|7420|7412|7416.3|7408.3|0
1699443300000|2023-11-08 11:35:00|7419|7411|7419.8|7411.8|7419.8|7411.8|7417.5|7409.5|0
1699443600000|2023-11-08 11:40:00|7419.5|7411.5|7419|7411|7422|7414|7418.8|7410.8|0
1699443900000|2023-11-08 11:45:00|7419.3|7411.3|7420.3|7412.3|7420.3|7412.3|7416.8|7408.8|0
1699444200000|2023-11-08 11:50:00|7420.8|7412.8|7418.8|7410.8|7421.8|7413.8|7417.5|7409.5|0
1699444500000|2023-11-08 11:55:00|7419|7411|7419|7411|7419.5|7411.5|7417|7409|0
1699444800000|2023-11-08 12:00:00|7419.3|7411.3|7413.3|7405.3|7419.3|7411.3|7413.3|7405.3|0
1699445100000|2023-11-08 12:05:00|7413.8|7405.8|7413.5|7405.5|7414.3|7406.3|7412.3|7404.3|0
1699445400000|2023-11-08 12:10:00|7413.3|7405.3|7412.3|7404.3|7413.3|7405.3|7410.5|7402.5|0
1699445700000|2023-11-08 12:15:00|7412|7404|7416.8|7408.8|7416.8|7408.8|7411.5|7403.5|0
1699446000000|2023-11-08 12:20:00|7416.5|7408.5|7420.5|7412.5|7421.5|7413.5|7416.5|7408.5|0
1699446300000|2023-11-08 12:25:00|7420.8|7412.8|7418.5|7410.5|7422.3|7414.3|7417.8|7409.8|0
1699446600000|2023-11-08 12:30:00|7418.3|7410.3|7420|7412|7420.8|7412.8|7415|7407|0
1699446900000|2023-11-08 12:35:00|7420.3|7412.3|7418.3|7410.3|7420.3|7412.3|7417.5|7409.5|0
1699447200000|2023-11-08 12:40:00|7417.9|7409.9|7417.4|7409.4|7419.4|7411.4|7416.1|7408.1|0
1699447500000|2023-11-08 12:45:00|7417.1|7409.1|7416.6|7408.6|7419.4|7411.4|7415.6|7407.6|0
1699447800000|2023-11-08 12:50:00|7416.9|7408.9|7420.4|7412.4|7420.4|7412.4|7414.6|7406.6|0
1699448100000|2023-11-08 12:55:00|7419.6|7411.6|7420.4|7412.4|7423.6|7415.6|7419.4|7411.4|0
1699448400000|2023-11-08 13:00:00|7420.6|7412.6|7424.9|7416.9|7425.4|7417.4|7420.6|7412.6|0
1699448700000|2023-11-08 13:05:00|7425.1|7417.1|7421.1|7413.1|7426.4|7418.4|7419.9|7411.9|0
1699449000000|2023-11-08 13:10:00|7420.9|7412.9|7415.4|7407.4|7420.9|7412.9|7415.4|7407.4|0
1699449300000|2023-11-08 13:15:00|7415.1|7407.1|7414.4|7406.4|7417.4|7409.4|7414.4|7406.4|0
1699449600000|2023-11-08 13:20:00|7414.9|7406.9|7419.4|7411.4|7419.9|7411.9|7414.6|7406.6|0
1699449900000|2023-11-08 13:25:00|7419.1|7411.1|7416.9|7408.9|7419.4|7411.4|7415.9|7407.9|0
1699450200000|2023-11-08 13:30:00|7417.4|7409.4|7416.6|7408.6|7419.9|7411.9|7415.9|7407.9|0
1699450500000|2023-11-08 13:35:00|7416.9|7408.9|7416.9|7408.9|7418.1|7410.1|7412.4|7404.4|0
1699450800000|2023-11-08 13:40:00|7416.6|7408.6|7416.4|7408.4|7419.6|7411.6|7415.4|7407.4|0
1699451100000|2023-11-08 13:45:00|7415.9|7407.9|7420.9|7412.9|7420.9|7412.9|7415.9|7407.9|0
1699451400000|2023-11-08 13:50:00|7419.6|7411.6|7421.1|7413.1|7421.9|7413.9|7418.9|7410.9|0
1699451700000|2023-11-08 13:55:00|7421.9|7413.9|7417.6|7409.6|7422.9|7414.9|7416.1|7408.1|0
1699452000000|2023-11-08 14:00:00|7418.4|7410.4|7417.1|7409.1|7419.1|7411.1|7416.4|7408.4|0
1699452300000|2023-11-08 14:05:00|7416.9|7408.9|7422.1|7414.1|7422.6|7414.6|7415.4|7407.4|0
1699452600000|2023-11-08 14:10:00|7422.4|7414.4|7424.1|7416.1|7424.1|7416.1|7420.4|7412.4|0
1699452900000|2023-11-08 14:15:00|7423.9|7415.9|7424.4|7416.4|7426.9|7418.9|7422.4|7414.4|0
1699453200000|2023-11-08 14:20:00|7424.6|7416.6|7428.9|7420.9|7429.1|7421.1|7423.9|7415.9|0
1699453500000|2023-11-08 14:25:00|7428.6|7420.6|7427.6|7419.6|7430.4|7422.4|7427.6|7419.6|0
1699453800000|2023-11-08 14:30:00|7427.4|7419.4|7420.9|7412.9|7428.4|7420.4|7419.6|7411.6|0
1699454100000|2023-11-08 14:35:00|7420.4|7412.4|7430.1|7422.1|7431.9|7423.9|7420.1|7412.1|0
1699454400000|2023-11-08 14:40:00|7429.9|7421.9|7440.4|7432.4|7441.6|7433.6|7429.9|7421.9|0
1699454700000|2023-11-08 14:45:00|7439.9|7431.9|7443.6|7435.6|7443.6|7435.6|7435.4|7427.4|0
1699455000000|2023-11-08 14:50:00|7443.4|7435.4|7438.6|7430.6|7446.4|7438.4|7438.4|7430.4|0
1699455300000|2023-11-08 14:55:00|7439.4|7431.4|7441.6|7433.6|7442.9|7434.9|7437.4|7429.4|0
1699455600000|2023-11-08 15:00:00|7441.4|7433.4|7428.4|7420.4|7441.9|7433.9|7427.4|7419.4|0
1699455900000|2023-11-08 15:05:00|7428.6|7420.6|7433.4|7425.4|7434.1|7426.1|7425.9|7417.9|0
1699456200000|2023-11-08 15:10:00|7433.5|7425.5|7429.5|7421.5|7434.5|7426.5|7428|7420|0
1699456500000|2023-11-08 15:15:00|7430|7422|7430.5|7422.5|7434.3|7426.3|7427.3|7419.3|0
1699456800000|2023-11-08 15:20:00|7430.8|7422.8|7427.5|7419.5|7430.8|7422.8|7425.3|7417.3|0
1699457100000|2023-11-08 15:25:00|7428|7420|7427.5|7419.5|7430.3|7422.3|7425.5|7417.5|0
1699457400000|2023-11-08 15:30:00|7427.3|7419.3|7423.3|7415.3|7428.3|7420.3|7421.8|7413.8|0
1699457700000|2023-11-08 15:35:00|7422.8|7414.8|7421.3|7413.3|7425.5|7417.5|7420.3|7412.3|0
1699458000000|2023-11-08 15:40:00|7421.5|7413.5|7422.3|7414.3|7424.8|7416.8|7419.8|7411.8|0
1699458300000|2023-11-08 15:45:00|7421.8|7413.8|7421.3|7413.3|7422|7414|7416.5|7408.5|0
1699458600000|2023-11-08 15:50:00|7420.8|7412.8|7414.3|7406.3|7421.3|7413.3|7414|7406|0
1699458900000|2023-11-08 15:55:00|7414|7406|7410.5|7402.5|7414.8|7406.8|7410.3|7402.3|0
1699459200000|2023-11-08 16:00:00|7411.5|7403.5|7413.3|7405.3|7414.3|7406.3|7410.5|7402.5|0
1699459500000|2023-11-08 16:05:00|7413.5|7405.5|7408.3|7400.3|7413.8|7405.8|7407.5|7399.5|0
1699459800000|2023-11-08 16:10:00|7407.8|7399.8|7415.5|7407.5|7416.3|7408.3|7407.8|7399.8|0
1699460100000|2023-11-08 16:15:00|7415.3|7407.3|7415.8|7407.8|7418.3|7410.3|7414.5|7406.5|0
1699460400000|2023-11-08 16:20:00|7415.5|7407.5|7410|7402|7415.5|7407.5|7409.3|7401.3|0
1699460700000|2023-11-08 16:25:00|7410.3|7402.3|7409.3|7401.3|7410.8|7402.8|7408|7400|0
1699461000000|2023-11-08 16:30:00|7399.1|7391.1|7396.6|7388.6|7400.1|7392.1|7389.6|7381.6|0
1699461300000|2023-11-08 16:35:00|7395.6|7387.6|7392.8|7384.8|7397.6|7389.6|7392.6|7384.6|0
1699461600000|2023-11-08 16:40:00|7393.1|7385.1|7396.6|7388.6|7397.3|7389.3|7390.6|7382.6|0
1699461900000|2023-11-08 16:45:00|7396.3|7388.3|7394.1|7386.1|7396.6|7388.6|7392.1|7384.1|0
1699462200000|2023-11-08 16:50:00|7393.8|7385.8|7390.6|7382.6|7394.3|7386.3|7388.8|7380.8|0
1699462500000|2023-11-08 16:55:00|7390.1|7382.1|7387.8|7379.8|7390.6|7382.6|7386.1|7378.1|0
1699462800000|2023-11-08 17:00:00|7387.6|7379.6|7382.6|7374.6|7388.8|7380.8|7381.6|7373.6|0
1699463100000|2023-11-08 17:05:00|7382.3|7374.3|7376.8|7368.8|7384.1|7376.1|7374.3|7366.3|0
1699463400000|2023-11-08 17:10:00|7377.1|7369.1|7382.1|7374.1|7382.6|7374.6|7376.1|7368.1|0
1699463700000|2023-11-08 17:15:00|7381.6|7373.6|7384.1|7376.1|7384.8|7376.8|7380.3|7372.3|0
1699464000000|2023-11-08 17:20:00|7383.6|7375.6|7381.6|7373.6|7387.1|7379.1|7381.6|7373.6|0
1699464300000|2023-11-08 17:25:00|7381.3|7373.3|7381.6|7373.6|7382.6|7374.6|7379.6|7371.6|0
1699464600000|2023-11-08 17:30:00|7380.8|7372.8|7380.1|7372.1|7380.8|7372.8|7377.3|7369.3|0
1699464900000|2023-11-08 17:35:00|7379.8|7371.8|7380.1|7372.1|7381.6|7373.6|7379.1|7371.1|0
1699465200000|2023-11-08 17:40:00|7379.8|7371.8|7382.3|7374.3|7383.6|7375.6|7379.1|7371.1|0
1699465500000|2023-11-08 17:45:00|7382.1|7374.1|7379.1|7371.1|7382.6|7374.6|7378.6|7370.6|0
1699465800000|2023-11-08 17:50:00|7378.8|7370.8|7376.6|7368.6|7378.8|7370.8|7376.1|7368.1|0
1699466100000|2023-11-08 17:55:00|7376.3|7368.3|7377.6|7369.6|7377.6|7369.6|7374.6|7366.6|0
1699466400000|2023-11-08 18:00:00|7377.8|7369.8|7379.6|7371.6|7380.6|7372.6|7375.3|7367.3|0
1699466700000|2023-11-08 18:05:00|7379.1|7371.1|7381.1|7373.1|7382.1|7374.1|7378.8|7370.8|0
1699467000000|2023-11-08 18:10:00|7380.8|7372.8|7377.3|7369.3|7381.3|7373.3|7377.3|7369.3|0
1699467300000|2023-11-08 18:15:00|7377.1|7369.1|7374.6|7366.6|7377.8|7369.8|7374.3|7366.3|0
1699467600000|2023-11-08 18:20:00|7374.1|7366.1|7378.1|7370.1|7379.1|7371.1|7373.1|7365.1|0
1699467900000|2023-11-08 18:25:00|7377.8|7369.8|7378.3|7370.3|7379.1|7371.1|7376.6|7368.6|0
1699468200000|2023-11-08 18:30:00|7378.1|7370.1|7377.6|7369.6|7379.3|7371.3|7377.6|7369.6|0
1699468500000|2023-11-08 18:35:00|7377.3|7369.3|7379.3|7371.3|7380.1|7372.1|7377.1|7369.1|0
1699468800000|2023-11-08 18:40:00|7379.1|7371.1|7379.6|7371.6|7380.1|7372.1|7377.3|7369.3|0
1699469100000|2023-11-08 18:45:00|7379.3|7371.3|7377.1|7369.1|7380.1|7372.1|7376.3|7368.3|0
1699469400000|2023-11-08 18:50:00|7377.3|7369.3|7377.1|7369.1|7377.6|7369.6|7375.1|7367.1|0
1699469700000|2023-11-08 18:55:00|7376.6|7368.6|7375.6|7367.6|7377.8|7369.8|7375.6|7367.6|0
1699470000000|2023-11-08 19:00:00|7375.8|7367.8|7379.1|7371.1|7379.8|7371.8|7375.6|7367.6|0
1699470300000|2023-11-08 19:05:00|7379.3|7371.3|7379.8|7371.8|7380.8|7372.8|7379.3|7371.3|0
1699470600000|2023-11-08 19:10:00|7380.1|7372.1|7379.1|7371.1|7380.1|7372.1|7378.8|7370.8|0
1699470900000|2023-11-08 19:15:00|7378.8|7370.8|7380.1|7372.1|7380.8|7372.8|7378.8|7370.8|0
1699471200000|2023-11-08 19:20:00|7380.3|7372.3|7380.1|7372.1|7381.8|7373.8|7380.1|7372.1|0
1699471500000|2023-11-08 19:25:00|7380.3|7372.3|7380.3|7372.3|7380.6|7372.6|7379.6|7371.6|0
1699471800000|2023-11-08 19:30:00|7380.1|7372.1|7378.1|7370.1|7382.1|7374.1|7377.6|7369.6|0
1699472100000|2023-11-08 19:35:00|7377.8|7369.8|7379.1|7371.1|7380.1|7372.1|7377.3|7369.3|0
1699472400000|2023-11-08 19:40:00|7379.3|7371.3|7379.1|7371.1|7380.6|7372.6|7378.6|7370.6|0
1699472700000|2023-11-08 19:45:00|7379.6|7371.6|7379.6|7371.6|7380.1|7372.1|7378.8|7370.8|0
1699473000000|2023-11-08 19:50:00|7379.3|7371.3|7379.3|7371.3|7380.1|7372.1|7378.6|7370.6|0
1699473300000|2023-11-08 19:55:00|7379.6|7371.6|7377.8|7369.8|7379.8|7371.8|7376.8|7368.8|0
1699473600000|2023-11-08 20:00:00|7377.6|7369.6|7381.6|7373.6|7381.6|7373.6|7377.6|7369.6|0
1699473900000|2023-11-08 20:05:00|7381.3|7373.3|7380.6|7372.6|7382.1|7374.1|7379.8|7371.8|0
1699474200000|2023-11-08 20:10:00|7380.8|7372.8|7381.3|7373.3|7381.6|7373.6|7379.6|7371.6|0
1699474500000|2023-11-08 20:15:00|7381.1|7373.1|7382.3|7374.3|7383.3|7375.3|7381.1|7373.1|0
1699474800000|2023-11-08 20:20:00|7382.1|7374.1|7382.1|7374.1|7383.1|7375.1|7381.8|7373.8|0
1699475100000|2023-11-08 20:25:00|7381.6|7373.6|7381.1|7373.1|7383.1|7375.1|7380.6|7372.6|0
1699475400000|2023-11-08 20:30:00|7380.8|7372.8|7381.1|7373.1|7381.1|7373.1|7379.6|7371.6|0
1699475700000|2023-11-08 20:35:00|7381.3|7373.3|7384.6|7376.6|7384.6|7376.6|7381.1|7373.1|0
1699476000000|2023-11-08 20:40:00|7385.1|7377.1|7388.3|7380.3|7391.1|7383.1|7385.1|7377.1|0
1699476300000|2023-11-08 20:45:00|7388.1|7380.1|7387.6|7379.6|7391.1|7383.1|7387.1|7379.1|0
1699476600000|2023-11-08 20:50:00|7388.1|7380.1|7392.8|7384.8|7394.8|7386.8|7387.6|7379.6|0
1699476900000|2023-11-08 20:55:00|7392.6|7384.6|7386.8|7378.8|7393.1|7385.1|7386.6|7378.6|0
1699477200000|2023-11-08 21:00:00|7386.9|7378.9|7382.4|7374.4|7386.9|7378.9|7381.9|7373.9|0
1699477500000|2023-11-08 21:05:00|7382.5|7374.5|7382.1|7374.1|7383.3|7375.3|7381.7|7373.7|0
1699477800000|2023-11-08 21:10:00|7382.2|7374.2|7381.8|7373.8|7382.2|7374.2|7381.2|7373.2|0
1699478100000|2023-11-08 21:15:00|7381.7|7373.7|7382.1|7374.1|7382.1|7374.1|7381|7373|0
1699478400000|2023-11-08 21:20:00|7382.2|7374.2|7381.9|7373.9|7382.4|7374.4|7381.8|7373.8|0
1699478700000|2023-11-08 21:25:00|7381.8|7373.8|7381|7373|7381.9|7373.9|7380.8|7372.8|0
1699479000000|2023-11-08 21:30:00|7380.8|7372.8|7381|7373|7381.3|7373.3|7380.7|7372.7|0
1699479300000|2023-11-08 21:35:00|7380.6|7372.6|7382.2|7374.2|7382.2|7374.2|7380.4|7372.4|0
1699479600000|2023-11-08 21:40:00|7382.6|7374.6|7382.3|7374.3|7383|7375|7382.3|7374.3|0
1699479900000|2023-11-08 21:45:00|7382.2|7374.2|7382|7374|7382.3|7374.3|7381.4|7373.4|0
1699480200000|2023-11-08 21:50:00|7381.9|7373.9|7383|7375|7383.3|7375.3|7381.7|7373.7|0
1699480500000|2023-11-08 21:55:00|7382.9|7374.9|7382.3|7374.3|7383|7375|7382|7374|0
1699480800000|2023-11-08 22:00:00|7382.5|7374.5|7382.5|7374.5|7382.6|7374.6|7382.3|7374.3|0
1699481100000|2023-11-08 22:05:00|7382.4|7374.4|7382.5|7374.5|7382.7|7374.7|7382.2|7374.2|0
1699481400000|2023-11-08 22:10:00|7381.3|7373.3|7379|7371|7381.4|7373.4|7379|7371|0
1699481700000|2023-11-08 22:15:00|7378.9|7370.9|7378.9|7370.9|7379|7371|7378.5|7370.5|0
1699482000000|2023-11-08 22:20:00|7379|7371|7380.1|7372.1|7380.5|7372.5|7379|7371|0
1699482300000|2023-11-08 22:25:00|7380.2|7372.2|7379.8|7371.8|7380.4|7372.4|7379.8|7371.8|0
1699482600000|2023-11-08 22:30:00|7379.9|7371.9|7380|7372|7380|7372|7379.6|7371.6|0
1699482900000|2023-11-08 22:35:00|7379.9|7371.9|7380.1|7372.1|7380.1|7372.1|7379.6|7371.6|0
1699483200000|2023-11-08 22:40:00|7380|7372|7379.9|7371.9|7380|7372|7379.8|7371.8|0
1699483500000|2023-11-08 22:45:00|7379.8|7371.8|7380|7372|7380|7372|7379.8|7371.8|0
1699483800000|2023-11-08 22:50:00|7379.9|7371.9|7379.4|7371.4|7380|7372|7379.4|7371.4|0
1699484100000|2023-11-08 22:55:00|7379.3|7371.3|7379|7371|7379.6|7371.6|7378.9|7370.9|0
1699484400000|2023-11-08 23:00:00|7378.7|7370.7|7376.3|7368.3|7378.7|7370.7|7376.3|7368.3|0
1699484700000|2023-11-08 23:05:00|7377.1|7369.1|7378|7370|7378.6|7370.6|7377.1|7369.1|0
1699485000000|2023-11-08 23:10:00|7378.1|7370.1|7377|7369|7378.6|7370.6|7377|7369|0
1699485300000|2023-11-08 23:15:00|7377.1|7369.1|7377.6|7369.6|7377.9|7369.9|7377|7369|0
1699485600000|2023-11-08 23:20:00|7377.7|7369.7|7378.3|7370.3|7378.3|7370.3|7377.3|7369.3|0
1699485900000|2023-11-08 23:25:00|7378.2|7370.2|7377.9|7369.9|7378.2|7370.2|7377|7369|0
1699486200000|2023-11-08 23:30:00|7377.8|7369.8|7378.5|7370.5|7379.1|7371.1|7377.6|7369.6|0
1699486500000|2023-11-08 23:35:00|7378.6|7370.6|7378.7|7370.7|7379.4|7371.4|7378.4|7370.4|0
1699486800000|2023-11-08 23:40:00|7378.8|7370.8|7378.7|7370.7|7379.3|7371.3|7378.7|7370.7|0
1699487100000|2023-11-08 23:45:00|7378.8|7370.8|7378.4|7370.4|7379|7371|7378.1|7370.1|0
1699487400000|2023-11-08 23:50:00|7378.5|7370.5|7379.2|7371.2|7379.5|7371.5|7378.5|7370.5|0
1699487700000|2023-11-08 23:55:00|7379.3|7371.3|7379.7|7371.7|7379.7|7371.7|7379.2|7371.2|0
1699488000000|2023-11-09 00:00:00|7379.4|7371.4|7381.1|7373.1|7381.5|7373.5|7379.4|7371.4|0
1699488300000|2023-11-09 00:05:00|7381|7373|7381.3|7373.3|7383.9|7375.9|7380.7|7372.7|0
1699488600000|2023-11-09 00:10:00|7381.4|7373.4|7380.9|7372.9|7381.5|7373.5|7380.2|7372.2|0
1699488900000|2023-11-09 00:15:00|7381|7373|7380.5|7372.5|7383.8|7375.8|7380.3|7372.3|0
1699489200000|2023-11-09 00:20:00|7381.3|7373.3|7381.4|7373.4|7381.4|7373.4|7380.5|7372.5|0
1699489500000|2023-11-09 00:25:00|7381.3|7373.3|7380.7|7372.7|7381.3|7373.3|7380.4|7372.4|0
1699489800000|2023-11-09 00:30:00|7380.8|7372.8|7380.7|7372.7|7381.7|7373.7|7380.6|7372.6|0
1699490100000|2023-11-09 00:35:00|7380.6|7372.6|7381.4|7373.4|7381.5|7373.5|7379.7|7371.7|0
1699490400000|2023-11-09 00:40:00|7381.5|7373.5|7381.4|7373.4|7381.6|7373.6|7380.6|7372.6|0
1699490700000|2023-11-09 00:45:00|7381.5|7373.5|7384.2|7376.2|7384.3|7376.3|7381.4|7373.4|0
1699491000000|2023-11-09 00:50:00|7384.1|7376.1|7384.2|7376.2|7384.2|7376.2|7383.2|7375.2|0
1699491300000|2023-11-09 00:55:00|7384.1|7376.1|7384.2|7376.2|7384.3|7376.3|7384|7376|0
1699491600000|2023-11-09 01:00:00|7384.1|7376.1|7383.4|7375.4|7385.9|7377.9|7382.6|7374.6|0
1699491900000|2023-11-09 01:05:00|7383.1|7375.1|7383.9|7375.9|7385.9|7377.9|7383.1|7375.1|0
1699492200000|2023-11-09 01:10:00|7383.4|7375.4|7385.6|7377.6|7385.9|7377.9|7383.4|7375.4|0
1699492500000|2023-11-09 01:15:00|7385.4|7377.4|7385.6|7377.6|7387.4|7379.4|7384.4|7376.4|0
1699492800000|2023-11-09 01:20:00|7385.1|7377.1|7386.1|7378.1|7388.1|7380.1|7384.9|7376.9|0
1699493100000|2023-11-09 01:25:00|7385.9|7377.9|7387.1|7379.1|7388.1|7380.1|7385.9|7377.9|0
1699493400000|2023-11-09 01:30:00|7386.9|7378.9|7389.1|7381.1|7390.1|7382.1|7386.4|7378.4|0
1699493700000|2023-11-09 01:35:00|7389.4|7381.4|7392.6|7384.6|7392.9|7384.9|7388.6|7380.6|0
1699494000000|2023-11-09 01:40:00|7392.9|7384.9|7393.1|7385.1|7393.9|7385.9|7391.6|7383.6|0
1699494300000|2023-11-09 01:45:00|7392.9|7384.9|7393.4|7385.4|7394.1|7386.1|7391.4|7383.4|0
1699494600000|2023-11-09 01:50:00|7393.1|7385.1|7392.6|7384.6|7394.1|7386.1|7392.1|7384.1|0
1699494900000|2023-11-09 01:55:00|7392.1|7384.1|7389.1|7381.1|7392.1|7384.1|7388.6|7380.6|0
1699495200000|2023-11-09 02:00:00|7389.6|7381.6|7389.6|7381.6|7391.6|7383.6|7388.6|7380.6|0
1699495500000|2023-11-09 02:05:00|7389.4|7381.4|7392.6|7384.6|7392.6|7384.6|7389.1|7381.1|0
1699495800000|2023-11-09 02:10:00|7392.9|7384.9|7391.6|7383.6|7392.9|7384.9|7391.6|7383.6|0
1699496100000|2023-11-09 02:15:00|7391.1|7383.1|7390.6|7382.6|7392.4|7384.4|7389.6|7381.6|0
1699496400000|2023-11-09 02:20:00|7391.1|7383.1|7391.4|7383.4|7391.6|7383.6|7390.4|7382.4|0
1699496700000|2023-11-09 02:25:00|7391.9|7383.9|7390.9|7382.9|7392.1|7384.1|7390.4|7382.4|0
1699497000000|2023-11-09 02:30:00|7391.6|7383.6|7393.1|7385.1|7394.4|7386.4|7391.4|7383.4|0
1699497300000|2023-11-09 02:35:00|7393.6|7385.6|7393.1|7385.1|7393.9|7385.9|7392.6|7384.6|0
1699497600000|2023-11-09 02:40:00|7392.4|7384.4|7391.9|7383.9|7392.9|7384.9|7391.9|7383.9|0
1699497900000|2023-11-09 02:45:00|7391.6|7383.6|7391.1|7383.1|7392.6|7384.6|7391.1|7383.1|0
1699498200000|2023-11-09 02:50:00|7390.9|7382.9|7390.6|7382.6|7392.4|7384.4|7390.6|7382.6|0
1699498500000|2023-11-09 02:55:00|7390.9|7382.9|7386.1|7378.1|7391.4|7383.4|7385.6|7377.6|0
1699498800000|2023-11-09 03:00:00|7386.4|7378.4|7385.6|7377.6|7386.9|7378.9|7385.1|7377.1|0
1699499100000|2023-11-09 03:05:00|7386.1|7378.1|7387.6|7379.6|7388.1|7380.1|7386.1|7378.1|0
1699499400000|2023-11-09 03:10:00|7387.4|7379.4|7387.6|7379.6|7387.6|7379.6|7386.4|7378.4|0
1699499700000|2023-11-09 03:15:00|7387.9|7379.9|7389.1|7381.1|7389.6|7381.6|7387.6|7379.6|0
1699500000000|2023-11-09 03:20:00|7389.4|7381.4|7389.6|7381.6|7391.1|7383.1|7388.1|7380.1|0
1699500300000|2023-11-09 03:25:00|7389.9|7381.9|7387.6|7379.6|7389.9|7381.9|7387.1|7379.1|0
1699500600000|2023-11-09 03:30:00|7387.4|7379.4|7384.6|7376.6|7387.4|7379.4|7384.6|7376.6|0
1699500900000|2023-11-09 03:35:00|7384.9|7376.9|7384.6|7376.6|7386.1|7378.1|7384.6|7376.6|0
1699501200000|2023-11-09 03:40:00|7385.1|7377.1|7384.1|7376.1|7385.6|7377.6|7384.1|7376.1|0
1699501500000|2023-11-09 03:45:00|7384.4|7376.4|7383.6|7375.6|7385.4|7377.4|7383.6|7375.6|0
1699501800000|2023-11-09 03:50:00|7383.9|7375.9|7384.6|7376.6|7385.1|7377.1|7383.9|7375.9|0
1699502100000|2023-11-09 03:55:00|7384.1|7376.1|7385.1|7377.1|7385.4|7377.4|7384.1|7376.1|0
1699502400000|2023-11-09 04:00:00|7385.4|7377.4|7385.1|7377.1|7385.6|7377.6|7385.1|7377.1|0
1699502700000|2023-11-09 04:05:00|7384.6|7376.6|7385.6|7377.6|7385.6|7377.6|7384.1|7376.1|0
1699503000000|2023-11-09 04:10:00|7385.4|7377.4|7387.6|7379.6|7387.9|7379.9|7385.1|7377.1|0
1699503300000|2023-11-09 04:15:00|7386.6|7378.6|7387.9|7379.9|7387.9|7379.9|7385.9|7377.9|0
1699503600000|2023-11-09 04:20:00|7387.6|7379.6|7385.6|7377.6|7388.1|7380.1|7385.1|7377.1|0
1699503900000|2023-11-09 04:25:00|7385.1|7377.1|7384.9|7376.9|7385.1|7377.1|7384.6|7376.6|0
1699504200000|2023-11-09 04:30:00|7385.1|7377.1|7385.4|7377.4|7385.4|7377.4|7385.1|7377.1|0
1699504500000|2023-11-09 04:35:00|7385.6|7377.6|7384.1|7376.1|7385.6|7377.6|7384.1|7376.1|0
1699504800000|2023-11-09 04:40:00|7384.4|7376.4|7384.6|7376.6|7385.6|7377.6|7384.1|7376.1|0
1699505100000|2023-11-09 04:45:00|7384.4|7376.4|7384.6|7376.6|7384.6|7376.6|7384.1|7376.1|0
1699505400000|2023-11-09 04:50:00|7384.9|7376.9|7384.6|7376.6|7385.4|7377.4|7384.6|7376.6|0
1699505700000|2023-11-09 04:55:00|7384.9|7376.9|7386.4|7378.4|7386.4|7378.4|7384.9|7376.9|0
1699506000000|2023-11-09 05:00:00|7387.1|7379.1|7387.6|7379.6|7388.6|7380.6|7386.9|7378.9|0
1699506300000|2023-11-09 05:05:00|7388.1|7380.1|7387.1|7379.1|7388.1|7380.1|7386.6|7378.6|0
1699506600000|2023-11-09 05:10:00|7387.4|7379.4|7388.1|7380.1|7389.4|7381.4|7387.4|7379.4|0
1699506900000|2023-11-09 05:15:00|7387.9|7379.9|7387.1|7379.1|7388.1|7380.1|7386.6|7378.6|0
1699507200000|2023-11-09 05:20:00|7387.6|7379.6|7388.1|7380.1|7388.1|7380.1|7386.4|7378.4|0
1699507500000|2023-11-09 05:25:00|7387.9|7379.9|7388.6|7380.6|7388.9|7380.9|7387.9|7379.9|0
1699507800000|2023-11-09 05:30:00|7388.4|7380.4|7387.6|7379.6|7390.4|7382.4|7387.6|7379.6|0
1699508100000|2023-11-09 05:35:00|7387.1|7379.1|7387.6|7379.6|7388.6|7380.6|7386.9|7378.9|0
1699508400000|2023-11-09 05:40:00|7387.4|7379.4|7390.9|7382.9|7390.9|7382.9|7387.1|7379.1|0
1699508700000|2023-11-09 05:45:00|7391.1|7383.1|7389.1|7381.1|7391.9|7383.9|7389.1|7381.1|0
1699509000000|2023-11-09 05:50:00|7388.6|7380.6|7387.1|7379.1|7389.1|7381.1|7386.6|7378.6|0
1699509300000|2023-11-09 05:55:00|7387.4|7379.4|7386.6|7378.6|7387.9|7379.9|7386.1|7378.1|0
1699509600000|2023-11-09 06:00:00|7386.4|7378.4|7386.6|7378.6|7388.1|7380.1|7385.1|7377.1|0
1699509900000|2023-11-09 06:05:00|7386.4|7378.4|7387.6|7379.6|7388.1|7380.1|7385.4|7377.4|0
1699510200000|2023-11-09 06:10:00|7387.9|7379.9|7387.1|7379.1|7388.1|7380.1|7386.6|7378.6|0
1699510500000|2023-11-09 06:15:00|7386.9|7378.9|7387.6|7379.6|7387.9|7379.9|7386.1|7378.1|0
1699510800000|2023-11-09 06:20:00|7387.9|7379.9|7387.6|7379.6|7388.6|7380.6|7387.1|7379.1|0
1699511100000|2023-11-09 06:25:00|7387.9|7379.9|7390.6|7382.6|7390.6|7382.6|7387.1|7379.1|0
1699511400000|2023-11-09 06:30:00|7390.4|7382.4|7391.9|7383.9|7392.4|7384.4|7389.9|7381.9|0
1699511700000|2023-11-09 06:35:00|7391.6|7383.6|7391.6|7383.6|7391.9|7383.9|7390.4|7382.4|0
1699512000000|2023-11-09 06:40:00|7391.4|7383.4|7393.6|7385.6|7394.1|7386.1|7391.1|7383.1|0
1699512300000|2023-11-09 06:45:00|7393.9|7385.9|7392.4|7384.4|7393.9|7385.9|7391.1|7383.1|0
1699512600000|2023-11-09 06:50:00|7392.1|7384.1|7392.1|7384.1|7392.4|7384.4|7390.6|7382.6|0
1699512900000|2023-11-09 06:55:00|7391.9|7383.9|7390.6|7382.6|7391.9|7383.9|7390.4|7382.4|0
1699513200000|2023-11-09 07:00:00|7390.4|7382.4|7398.1|7390.1|7398.4|7390.4|7388.6|7380.6|0
1699513500000|2023-11-09 07:05:00|7397.9|7389.9|7399.1|7391.1|7401.9|7393.9|7397.1|7389.1|0
1699513800000|2023-11-09 07:10:00|7398.9|7390.9|7395.6|7387.6|7399.1|7391.1|7394.6|7386.6|0
1699514100000|2023-11-09 07:15:00|7395.4|7387.4|7393.4|7385.4|7395.6|7387.6|7391.6|7383.6|0
1699514400000|2023-11-09 07:20:00|7393.6|7385.6|7395.6|7387.6|7395.9|7387.9|7392.9|7384.9|0
1699514700000|2023-11-09 07:25:00|7395.9|7387.9|7396.1|7388.1|7396.9|7388.9|7394.6|7386.6|0
1699515000000|2023-11-09 07:30:00|7395.9|7387.9|7394.6|7386.6|7396.1|7388.1|7393.9|7385.9|0
1699515300000|2023-11-09 07:35:00|7394.4|7386.4|7390.6|7382.6|7394.4|7386.4|7389.9|7381.9|0
1699515600000|2023-11-09 07:40:00|7390.4|7382.4|7388.6|7380.6|7390.4|7382.4|7388.1|7380.1|0
1699515900000|2023-11-09 07:45:00|7388.4|7380.4|7390.4|7382.4|7391.6|7383.6|7387.9|7379.9|0
1699516200000|2023-11-09 07:50:00|7390.6|7382.6|7390.1|7382.1|7392.9|7384.9|7389.4|7381.4|0
1699516500000|2023-11-09 07:55:00|7390.6|7382.6|7403.1|7395.1|7403.6|7395.6|7390.6|7382.6|0
1699516800000|2023-11-09 08:00:00|7405.6|7397.6|7396.1|7388.1|7410.1|7402.1|7394.1|7386.1|0
1699517100000|2023-11-09 08:05:00|7395.9|7387.9|7389.1|7381.1|7400.6|7392.6|7389.1|7381.1|0
1699517400000|2023-11-09 08:10:00|7389.6|7381.6|7367.6|7359.6|7390.1|7382.1|7366.6|7358.6|0
1699517700000|2023-11-09 08:15:00|7367.9|7359.9|7370.6|7362.6|7376.1|7368.1|7367.9|7359.9|0
1699518000000|2023-11-09 08:20:00|7370.4|7362.4|7379.6|7371.6|7379.6|7371.6|7368.6|7360.6|0
1699518300000|2023-11-09 08:25:00|7379.4|7371.4|7371.4|7363.4|7380.6|7372.6|7367.1|7359.1|0
1699518600000|2023-11-09 08:30:00|7371.6|7363.6|7396.3|7388.3|7396.3|7388.3|7370.9|7362.9|0
1699518900000|2023-11-09 08:35:00|7396|7388|7406.5|7398.5|7408.8|7400.8|7395.3|7387.3|0
1699519200000|2023-11-09 08:40:00|7406.8|7398.8|7408.5|7400.5|7411.3|7403.3|7406.5|7398.5|0
1699519500000|2023-11-09 08:45:00|7408.3|7400.3|7406.5|7398.5|7410|7402|7403|7395|0
1699519800000|2023-11-09 08:50:00|7406.3|7398.3|7399.2|7391.2|7406.8|7398.8|7398.4|7390.4|0
1699520100000|2023-11-09 08:55:00|7399.7|7391.7|7400.2|7392.2|7402.7|7394.7|7397.9|7389.9|0
1699520400000|2023-11-09 09:00:00|7400.4|7392.4|7396.9|7388.9|7401.9|7393.9|7395.9|7387.9|0
1699520700000|2023-11-09 09:05:00|7396.7|7388.7|7397.2|7389.2|7397.4|7389.4|7392.4|7384.4|0
1699521000000|2023-11-09 09:10:00|7396.7|7388.7|7391.7|7383.7|7396.7|7388.7|7387.7|7379.7|0
1699521300000|2023-11-09 09:15:00|7392.4|7384.4|7397.4|7389.4|7400.4|7392.4|7390.9|7382.9|0
1699521600000|2023-11-09 09:20:00|7397.7|7389.7|7397.2|7389.2|7397.7|7389.7|7394.4|7386.4|0
1699521900000|2023-11-09 09:25:00|7396.9|7388.9|7396.4|7388.4|7397.9|7389.9|7394.7|7386.7|0
1699522200000|2023-11-09 09:30:00|7396.7|7388.7|7398.7|7390.7|7400.4|7392.4|7395.9|7387.9|0
1699522500000|2023-11-09 09:35:00|7399.2|7391.2|7396.2|7388.2|7399.2|7391.2|7392.7|7384.7|0
1699522800000|2023-11-09 09:40:00|7395.9|7387.9|7395.4|7387.4|7397.9|7389.9|7394.4|7386.4|0
1699523100000|2023-11-09 09:45:00|7395.2|7387.2|7394.9|7386.9|7397.2|7389.2|7393.2|7385.2|0
1699523400000|2023-11-09 09:50:00|7395.2|7387.2|7401.9|7393.9|7402.2|7394.2|7394.7|7386.7|0
1699523700000|2023-11-09 09:55:00|7402.2|7394.2|7403.4|7395.4|7405.2|7397.2|7402.2|7394.2|0
1699524000000|2023-11-09 10:00:00|7403.7|7395.7|7403.4|7395.4|7405.4|7397.4|7400.4|7392.4|0
1699524300000|2023-11-09 10:05:00|7404.2|7396.2|7406.9|7398.9|7407.7|7399.7|7402.2|7394.2|0
1699524600000|2023-11-09 10:10:00|7407.2|7399.2|7404.7|7396.7|7408.2|7400.2|7404.7|7396.7|0
1699524900000|2023-11-09 10:15:00|7404.9|7396.9|7408.9|7400.9|7409.4|7401.4|7404.9|7396.9|0
1699525200000|2023-11-09 10:20:00|7409.2|7401.2|7415.4|7407.4|7415.9|7407.9|7408.7|7400.7|0
1699525500000|2023-11-09 10:25:00|7415.2|7407.2|7411.7|7403.7|7415.7|7407.7|7411.2|7403.2|0
1699525800000|2023-11-09 10:30:00|7411.9|7403.9|7415.7|7407.7|7415.9|7407.9|7410.7|7402.7|0
1699526100000|2023-11-09 10:35:00|7415.9|7407.9|7419.9|7411.9|7419.9|7411.9|7414.7|7406.7|0
1699526400000|2023-11-09 10:40:00|7419.7|7411.7|7419.9|7411.9|7421.9|7413.9|7418.7|7410.7|0
1699526700000|2023-11-09 10:45:00|7420.2|7412.2|7418.7|7410.7|7420.9|7412.9|7416.9|7408.9|0
1699527000000|2023-11-09 10:50:00|7419.2|7411.2|7420.7|7412.7|7422.7|7414.7|7417.2|7409.2|0
1699527300000|2023-11-09 10:55:00|7420.9|7412.9|7423.4|7415.4|7423.4|7415.4|7418.9|7410.9|0
1699527600000|2023-11-09 11:00:00|7423.7|7415.7|7424.2|7416.2|7424.9|7416.9|7421.7|7413.7|0
1699527900000|2023-11-09 11:05:00|7423.2|7415.2|7423.9|7415.9|7425.7|7417.7|7422.4|7414.4|0
1699528200000|2023-11-09 11:10:00|7424.2|7416.2|7424.4|7416.4|7424.9|7416.9|7418.4|7410.4|0
1699528500000|2023-11-09 11:15:00|7424.2|7416.2|7419.9|7411.9|7424.7|7416.7|7419.2|7411.2|0
1699528800000|2023-11-09 11:20:00|7419.7|7411.7|7423.2|7415.2|7425.2|7417.2|7419.7|7411.7|0
1699529100000|2023-11-09 11:25:00|7423.4|7415.4|7426.9|7418.9|7428.2|7420.2|7422.7|7414.7|0
1699529400000|2023-11-09 11:30:00|7427.2|7419.2|7425.2|7417.2|7429.7|7421.7|7425.2|7417.2|0
1699529700000|2023-11-09 11:35:00|7424.9|7416.9|7435.4|7427.4|7435.4|7427.4|7423.9|7415.9|0
1699530000000|2023-11-09 11:40:00|7435.2|7427.2|7431.9|7423.9|7436.2|7428.2|7431.4|7423.4|0
1699530300000|2023-11-09 11:45:00|7432.2|7424.2|7435.2|7427.2|7436.4|7428.4|7431.2|7423.2|0
1699530600000|2023-11-09 11:50:00|7434.7|7426.7|7432.9|7424.9|7435.4|7427.4|7432.2|7424.2|0
1699530900000|2023-11-09 11:55:00|7433.2|7425.2|7428.4|7420.4|7433.2|7425.2|7426.7|7418.7|0
1699531200000|2023-11-09 12:00:00|7430.2|7422.2|7436.7|7428.7|7436.7|7428.7|7429.9|7421.9|0
1699531500000|2023-11-09 12:05:00|7436.9|7428.9|7442.2|7434.2|7442.7|7434.7|7436.9|7428.9|0
1699531800000|2023-11-09 12:10:00|7441.7|7433.7|7441.7|7433.7|7443.2|7435.2|7440.9|7432.9|0
1699532100000|2023-11-09 12:15:00|7441.2|7433.2|7441.7|7433.7|7443.2|7435.2|7439.9|7431.9|0
1699532400000|2023-11-09 12:20:00|7441.9|7433.9|7442.2|7434.2|7443.2|7435.2|7439.9|7431.9|0
1699532700000|2023-11-09 12:25:00|7442.4|7434.4|7438.7|7430.7|7443.2|7435.2|7437.7|7429.7|0
1699533000000|2023-11-09 12:30:00|7439.2|7431.2|7441.7|7433.7|7442.7|7434.7|7438.2|7430.2|0
1699533300000|2023-11-09 12:35:00|7441.9|7433.9|7442.9|7434.9|7443.7|7435.7|7441.4|7433.4|0
1699533600000|2023-11-09 12:40:00|7443.2|7435.2|7437.8|7429.8|7443.2|7435.2|7436|7428|0
1699533900000|2023-11-09 12:45:00|7438.3|7430.3|7442.8|7434.8|7443.3|7435.3|7437.8|7429.8|0
1699534200000|2023-11-09 12:50:00|7442.5|7434.5|7436.8|7428.8|7442.8|7434.8|7436.8|7428.8|0
1699534500000|2023-11-09 12:55:00|7437|7429|7439.8|7431.8|7440.8|7432.8|7437|7429|0
1699534800000|2023-11-09 13:00:00|7439.3|7431.3|7442.8|7434.8|7443.3|7435.3|7439|7431|0
1699535100000|2023-11-09 13:05:00|7443|7435|7444.8|7436.8|7444.8|7436.8|7441.8|7433.8|0
1699535400000|2023-11-09 13:10:00|7445.3|7437.3|7442.5|7434.5|7445.3|7437.3|7441.3|7433.3|0
1699535700000|2023-11-09 13:15:00|7442.8|7434.8|7449.8|7441.8|7450|7442|7442.8|7434.8|0
1699536000000|2023-11-09 13:20:00|7450|7442|7449.3|7441.3|7451.8|7443.8|7447.8|7439.8|0
1699536300000|2023-11-09 13:25:00|7449.8|7441.8|7450.3|7442.3|7450.8|7442.8|7447.3|7439.3|0
1699536600000|2023-11-09 13:30:00|7450.5|7442.5|7449.3|7441.3|7452.3|7444.3|7443.8|7435.8|0
1699536900000|2023-11-09 13:35:00|7448.8|7440.8|7455|7447|7455|7447|7448.3|7440.3|0
1699537200000|2023-11-09 13:40:00|7454.8|7446.8|7458|7450|7460.8|7452.8|7454.8|7446.8|0
1699537500000|2023-11-09 13:45:00|7458.3|7450.3|7457.3|7449.3|7463.3|7455.3|7454.8|7446.8|0
1699537800000|2023-11-09 13:50:00|7457|7449|7447.8|7439.8|7457|7449|7447.3|7439.3|0
1699538100000|2023-11-09 13:55:00|7447.5|7439.5|7447.3|7439.3|7449.3|7441.3|7444.5|7436.5|0
1699538400000|2023-11-09 14:00:00|7448.3|7440.3|7445.8|7437.8|7450.3|7442.3|7443.5|7435.5|0
1699538700000|2023-11-09 14:05:00|7446.3|7438.3|7443.8|7435.8|7448.3|7440.3|7443.8|7435.8|0
1699539000000|2023-11-09 14:10:00|7443.3|7435.3|7450.3|7442.3|7452.8|7444.8|7443.3|7435.3|0
1699539300000|2023-11-09 14:15:00|7450.5|7442.5|7455.3|7447.3|7455.8|7447.8|7450.3|7442.3|0
1699539600000|2023-11-09 14:20:00|7455.8|7447.8|7458|7450|7458.3|7450.3|7453.8|7445.8|0
1699539900000|2023-11-09 14:25:00|7457.8|7449.8|7460.5|7452.5|7460.8|7452.8|7456.3|7448.3|0
1699540200000|2023-11-09 14:30:00|7459.8|7451.8|7462.5|7454.5|7463.5|7455.5|7453.8|7445.8|0
1699540500000|2023-11-09 14:35:00|7462.8|7454.8|7460|7452|7463.5|7455.5|7456|7448|0
1699540800000|2023-11-09 14:40:00|7459.8|7451.8|7462.3|7454.3|7465.5|7457.5|7459|7451|0
1699541100000|2023-11-09 14:45:00|7462.5|7454.5|7461.8|7453.8|7464.5|7456.5|7455.5|7447.5|0
1699541400000|2023-11-09 14:50:00|7462.3|7454.3|7458.3|7450.3|7467.3|7459.3|7458|7450|0
1699541700000|2023-11-09 14:55:00|7458.8|7450.8|7462.8|7454.8|7463.5|7455.5|7457.5|7449.5|0
1699542000000|2023-11-09 15:00:00|7463.3|7455.3|7454.3|7446.3|7464.3|7456.3|7453.8|7445.8|0
1699542300000|2023-11-09 15:05:00|7454|7446|7441|7433|7454.3|7446.3|7440.8|7432.8|0
1699542600000|2023-11-09 15:10:00|7441.1|7433.1|7448.1|7440.1|7448.1|7440.1|7440.1|7432.1|0
1699542900000|2023-11-09 15:15:00|7448.3|7440.3|7445.1|7437.1|7454.6|7446.6|7444.6|7436.6|0
1699543200000|2023-11-09 15:20:00|7444.1|7436.1|7452.8|7444.8|7453.8|7445.8|7444.1|7436.1|0
1699543500000|2023-11-09 15:25:00|7453.1|7445.1|7457.6|7449.6|7457.6|7449.6|7450.3|7442.3|0
1699543800000|2023-11-09 15:30:00|7457.1|7449.1|7446.1|7438.1|7457.6|7449.6|7446.1|7438.1|0
1699544100000|2023-11-09 15:35:00|7446.3|7438.3|7445.1|7437.1|7448.6|7440.6|7443.6|7435.6|0
1699544400000|2023-11-09 15:40:00|7444.8|7436.8|7452.1|7444.1|7452.1|7444.1|7442.1|7434.1|0
1699544700000|2023-11-09 15:45:00|7451.8|7443.8|7451.1|7443.1|7456.3|7448.3|7450.6|7442.6|0
1699545000000|2023-11-09 15:50:00|7451.8|7443.8|7452.6|7444.6|7456.3|7448.3|7451.6|7443.6|0
1699545300000|2023-11-09 15:55:00|7452.8|7444.8|7457.3|7449.3|7457.6|7449.6|7449.8|7441.8|0
1699545600000|2023-11-09 16:00:00|7457.6|7449.6|7460.6|7452.6|7460.8|7452.8|7455.8|7447.8|0
1699545900000|2023-11-09 16:05:00|7460.3|7452.3|7465.1|7457.1|7466.8|7458.8|7459.1|7451.1|0
1699546200000|2023-11-09 16:10:00|7465.3|7457.3|7467.6|7459.6|7467.6|7459.6|7463.6|7455.6|0
1699546500000|2023-11-09 16:15:00|7467.8|7459.8|7462.3|7454.3|7470.1|7462.1|7462.1|7454.1|0
1699546800000|2023-11-09 16:20:00|7462.6|7454.6|7460.6|7452.6|7463.6|7455.6|7460.1|7452.1|0
1699547100000|2023-11-09 16:25:00|7460.1|7452.1|7460.1|7452.1|7462.1|7454.1|7458.6|7450.6|0
1699547400000|2023-11-09 16:30:00|7459.8|7451.8|7460.6|7452.6|7463.1|7455.1|7457.8|7449.8|0
1699547700000|2023-11-09 16:35:00|7461.1|7453.1|7459.8|7451.8|7463.1|7455.1|7457.8|7449.8|0
1699548000000|2023-11-09 16:40:00|7460.1|7452.1|7463.1|7455.1|7463.6|7455.6|7459.6|7451.6|0
1699548300000|2023-11-09 16:45:00|7462.6|7454.6|7465.1|7457.1|7466.6|7458.6|7462.6|7454.6|0
1699548600000|2023-11-09 16:50:00|7464.8|7456.8|7463.6|7455.6|7466.6|7458.6|7462.1|7454.1|0
1699548900000|2023-11-09 16:55:00|7463.3|7455.3|7462.1|7454.1|7463.6|7455.6|7460.6|7452.6|0
1699549200000|2023-11-09 17:00:00|7461.8|7453.8|7463.3|7455.3|7463.6|7455.6|7461.1|7453.1|0
1699549500000|2023-11-09 17:05:00|7463.6|7455.6|7464.1|7456.1|7464.8|7456.8|7462.6|7454.6|0
1699549800000|2023-11-09 17:10:00|7463.8|7455.8|7459.8|7451.8|7464.1|7456.1|7458.6|7450.6|0
1699550100000|2023-11-09 17:15:00|7460.1|7452.1|7457.3|7449.3|7460.6|7452.6|7457.3|7449.3|0
1699550400000|2023-11-09 17:20:00|7457.6|7449.6|7458.6|7450.6|7459.3|7451.3|7457.1|7449.1|0
1699550700000|2023-11-09 17:25:00|7458.1|7450.1|7455.6|7447.6|7458.8|7450.8|7455.6|7447.6|0
1699551000000|2023-11-09 17:30:00|7456.1|7448.1|7457.1|7449.1|7457.6|7449.6|7455.6|7447.6|0
1699551300000|2023-11-09 17:35:00|7456.8|7448.8|7455.8|7447.8|7457.3|7449.3|7455.6|7447.6|0
1699551600000|2023-11-09 17:40:00|7456.1|7448.1|7457.8|7449.8|7458.1|7450.1|7456.1|7448.1|0
1699551900000|2023-11-09 17:45:00|7457.6|7449.6|7460.3|7452.3|7461.1|7453.1|7457.6|7449.6|0
1699552200000|2023-11-09 17:50:00|7460.1|7452.1|7460.6|7452.6|7462.1|7454.1|7460.1|7452.1|0
1699552500000|2023-11-09 17:55:00|7460.8|7452.8|7461.1|7453.1|7461.6|7453.6|7460.3|7452.3|0
1699552800000|2023-11-09 18:00:00|7460.6|7452.6|7448.6|7440.6|7461.3|7453.3|7442.1|7434.1|0
1699553100000|2023-11-09 18:05:00|7449.6|7441.6|7443.8|7435.8|7451.1|7443.1|7440.3|7432.3|0
1699553400000|2023-11-09 18:10:00|7443.6|7435.6|7456.8|7448.8|7457.1|7449.1|7443.1|7435.1|0
1699553700000|2023-11-09 18:15:00|7457.1|7449.1|7449.1|7441.1|7457.1|7449.1|7448.8|7440.8|0
1699554000000|2023-11-09 18:20:00|7448.8|7440.8|7452.3|7444.3|7453.6|7445.6|7447.8|7439.8|0
1699554300000|2023-11-09 18:25:00|7452.1|7444.1|7451.8|7443.8|7453.3|7445.3|7450.1|7442.1|0
1699554600000|2023-11-09 18:30:00|7451.6|7443.6|7447.8|7439.8|7451.8|7443.8|7445.3|7437.3|0
1699554900000|2023-11-09 18:35:00|7447.6|7439.6|7442.1|7434.1|7447.8|7439.8|7442.1|7434.1|0
1699555200000|2023-11-09 18:40:00|7441.8|7433.8|7436.6|7428.6|7442.6|7434.6|7435.8|7427.8|0
1699555500000|2023-11-09 18:45:00|7436.3|7428.3|7437.8|7429.8|7438.1|7430.1|7434.8|7426.8|0
1699555800000|2023-11-09 18:50:00|7437.3|7429.3|7434.3|7426.3|7438.1|7430.1|7433.8|7425.8|0
1699556100000|2023-11-09 18:55:00|7434.6|7426.6|7434.3|7426.3|7437.8|7429.8|7433.1|7425.1|0
1699556400000|2023-11-09 19:00:00|7433.8|7425.8|7428.6|7420.6|7433.8|7425.8|7426.3|7418.3|0
1699556700000|2023-11-09 19:05:00|7428.1|7420.1|7433.3|7425.3|7433.8|7425.8|7425.6|7417.6|0
1699557000000|2023-11-09 19:10:00|7433.1|7425.1|7431.3|7423.3|7433.3|7425.3|7430.6|7422.6|0
1699557300000|2023-11-09 19:15:00|7431.6|7423.6|7428.1|7420.1|7432.1|7424.1|7427.6|7419.6|0
1699557600000|2023-11-09 19:20:00|7428.3|7420.3|7434.8|7426.8|7434.8|7426.8|7428.1|7420.1|0
1699557900000|2023-11-09 19:25:00|7434.3|7426.3|7434.6|7426.6|7437.3|7429.3|7433.3|7425.3|0
1699558200000|2023-11-09 19:30:00|7433.8|7425.8|7432.6|7424.6|7435.6|7427.6|7431.6|7423.6|0
1699558500000|2023-11-09 19:35:00|7432.1|7424.1|7429.8|7421.8|7434.1|7426.1|7426.8|7418.8|0
1699558800000|2023-11-09 19:40:00|7429.6|7421.6|7426.1|7418.1|7430.8|7422.8|7425.1|7417.1|0
1699559100000|2023-11-09 19:45:00|7426.3|7418.3|7429.6|7421.6|7430.3|7422.3|7425.8|7417.8|0
1699559400000|2023-11-09 19:50:00|7429.3|7421.3|7425.1|7417.1|7429.3|7421.3|7424.1|7416.1|0
1699559700000|2023-11-09 19:55:00|7424.8|7416.8|7426.3|7418.3|7426.3|7418.3|7424.6|7416.6|0
1699560000000|2023-11-09 20:00:00|7426.1|7418.1|7427.8|7419.8|7428.8|7420.8|7423.6|7415.6|0
1699560300000|2023-11-09 20:05:00|7427.6|7419.6|7429.8|7421.8|7429.8|7421.8|7426.8|7418.8|0
1699560600000|2023-11-09 20:10:00|7429.6|7421.6|7430.8|7422.8|7433.1|7425.1|7429.6|7421.6|0
1699560900000|2023-11-09 20:15:00|7431.1|7423.1|7430.1|7422.1|7431.8|7423.8|7428.8|7420.8|0
1699561200000|2023-11-09 20:20:00|7430.3|7422.3|7429.1|7421.1|7431.3|7423.3|7427.6|7419.6|0
1699561500000|2023-11-09 20:25:00|7429.3|7421.3|7427.1|7419.1|7430.8|7422.8|7426.8|7418.8|0
1699561800000|2023-11-09 20:30:00|7427.6|7419.6|7427.6|7419.6|7428.6|7420.6|7425.1|7417.1|0
1699562100000|2023-11-09 20:35:00|7427.1|7419.1|7424.6|7416.6|7427.8|7419.8|7423.6|7415.6|0
1699562400000|2023-11-09 20:40:00|7424.3|7416.3|7425.1|7417.1|7426.6|7418.6|7424.1|7416.1|0
1699562700000|2023-11-09 20:45:00|7425.3|7417.3|7425.1|7417.1|7427.1|7419.1|7424.1|7416.1|0
1699563000000|2023-11-09 20:50:00|7425.3|7417.3|7425.1|7417.1|7428.3|7420.3|7424.6|7416.6|0
1699563300000|2023-11-09 20:55:00|7424.6|7416.6|7428|7420|7428.6|7420.6|7424.6|7416.6|0
1699563600000|2023-11-09 21:00:00|7428.1|7420.1|7430|7422|7430.3|7422.3|7427.5|7419.5|0
1699563900000|2023-11-09 21:05:00|7429.9|7421.9|7429.4|7421.4|7429.9|7421.9|7428.2|7420.2|0
1699564200000|2023-11-09 21:10:00|7429.6|7421.6|7430.4|7422.4|7430.6|7422.6|7429.6|7421.6|0
1699564500000|2023-11-09 21:15:00|7430.3|7422.3|7431|7423|7431.6|7423.6|7429.9|7421.9|0
1699564800000|2023-11-09 21:20:00|7430.9|7422.9|7431|7423|7431.4|7423.4|7430.6|7422.6|0
1699565100000|2023-11-09 21:25:00|7431.1|7423.1|7431.5|7423.5|7431.5|7423.5|7431|7423|0
1699565400000|2023-11-09 21:30:00|7431.7|7423.7|7430.6|7422.6|7431.7|7423.7|7430.3|7422.3|0
1699565700000|2023-11-09 21:35:00|7430.7|7422.7|7431.4|7423.4|7431.7|7423.7|7430.6|7422.6|0
1699566000000|2023-11-09 21:40:00|7431.5|7423.5|7431.4|7423.4|7432|7424|7431.1|7423.1|0
1699566300000|2023-11-09 21:45:00|7431.5|7423.5|7430.9|7422.9|7431.7|7423.7|7430.9|7422.9|0
1699566600000|2023-11-09 21:50:00|7430.8|7422.8|7430.1|7422.1|7430.9|7422.9|7430|7422|0
1699566900000|2023-11-09 21:55:00|7430.2|7422.2|7430.1|7422.1|7430.9|7422.9|7430|7422|0
1699567200000|2023-11-09 22:00:00|7430.2|7422.2|7430.2|7422.2|7430.4|7422.4|7429.8|7421.8|0
1699567500000|2023-11-09 22:05:00|7430.3|7422.3|7430.2|7422.2|7430.3|7422.3|7430.2|7422.2|0
1699567800000|2023-11-09 22:10:00|7430.3|7422.3|7429.9|7421.9|7430.4|7422.4|7429.3|7421.3|0
1699568100000|2023-11-09 22:15:00|7429.8|7421.8|7429.8|7421.8|7429.8|7421.8|7429.6|7421.6|0
1699568400000|2023-11-09 22:20:00|7429.7|7421.7|7430.7|7422.7|7430.8|7422.8|7429.4|7421.4|0
1699568700000|2023-11-09 22:25:00|7430.6|7422.6|7431.1|7423.1|7431.3|7423.3|7430.6|7422.6|0
1699569000000|2023-11-09 22:30:00|7431|7423|7430.6|7422.6|7431|7423|7430|7422|0
1699569300000|2023-11-09 22:35:00|7430.4|7422.4|7429.9|7421.9|7430.5|7422.5|7429.9|7421.9|0
1699569600000|2023-11-09 22:40:00|7429.8|7421.8|7430.1|7422.1|7430.2|7422.2|7429.8|7421.8|0
1699569900000|2023-11-09 22:45:00|7430|7422|7429.9|7421.9|7430|7422|7429.8|7421.8|0
1699570200000|2023-11-09 22:50:00|7429.8|7421.8|7430|7422|7430|7422|7429.8|7421.8|0
1699570500000|2023-11-09 22:55:00|7430.1|7422.1|7430.3|7422.3|7430.3|7422.3|7429.7|7421.7|0
1699570800000|2023-11-09 23:00:00|7430.4|7422.4|7427|7419|7430.4|7422.4|7426.7|7418.7|0
1699571100000|2023-11-09 23:05:00|7426.9|7418.9|7426.8|7418.8|7427.7|7419.7|7426.5|7418.5|0
1699571400000|2023-11-09 23:10:00|7426.9|7418.9|7426.4|7418.4|7427.3|7419.3|7426.3|7418.3|0
1699571700000|2023-11-09 23:15:00|7426.3|7418.3|7424.1|7416.1|7426.4|7418.4|7423.8|7415.8|0
1699572000000|2023-11-09 23:20:00|7424.2|7416.2|7422.7|7414.7|7425|7417|7422.1|7414.1|0
1699572300000|2023-11-09 23:25:00|7422.8|7414.8|7424.5|7416.5|7424.9|7416.9|7422.8|7414.8|0
1699572600000|2023-11-09 23:30:00|7424.6|7416.6|7425.1|7417.1|7425.5|7417.5|7424.5|7416.5|0
1699572900000|2023-11-09 23:35:00|7425.2|7417.2|7424.4|7416.4|7425.4|7417.4|7423.8|7415.8|0
1699573200000|2023-11-09 23:40:00|7424.3|7416.3|7424.7|7416.7|7424.7|7416.7|7424.1|7416.1|0
1699573500000|2023-11-09 23:45:00|7424.6|7416.6|7425.6|7417.6|7425.6|7417.6|7424.1|7416.1|0
1699573800000|2023-11-09 23:50:00|7425.7|7417.7|7425.7|7417.7|7426|7418|7425.1|7417.1|0
1699574100000|2023-11-09 23:55:00|7425.8|7417.8|7425.7|7417.7|7426|7418|7425.4|7417.4|0
1699574400000|2023-11-10 00:00:00|7425.4|7417.4|7423.6|7415.6|7426|7418|7423.4|7415.4|0
1699574700000|2023-11-10 00:05:00|7423.5|7415.5|7423.5|7415.5|7424.5|7416.5|7422.9|7414.9|0
1699575000000|2023-11-10 00:10:00|7423.4|7415.4|7422.2|7414.2|7425.2|7417.2|7422.2|7414.2|0
1699575300000|2023-11-10 00:15:00|7422.3|7414.3|7418.3|7410.3|7422.6|7414.6|7414.9|7406.9|0
1699575600000|2023-11-10 00:20:00|7418.4|7410.4|7422|7414|7422.9|7414.9|7417.3|7409.3|0
1699575900000|2023-11-10 00:25:00|7421.9|7413.9|7422.3|7414.3|7423.1|7415.1|7421.9|7413.9|0
1699576200000|2023-11-10 00:30:00|7422.2|7414.2|7421.7|7413.7|7423|7415|7421.7|7413.7|0
1699576500000|2023-11-10 00:35:00|7421.8|7413.8|7420.6|7412.6|7421.8|7413.8|7419.6|7411.6|0
1699576800000|2023-11-10 00:40:00|7420.5|7412.5|7419.8|7411.8|7421.8|7413.8|7419.7|7411.7|0
1699577100000|2023-11-10 00:45:00|7419.7|7411.7|7419.1|7411.1|7419.9|7411.9|7419|7411|0
1699577400000|2023-11-10 00:50:00|7419|7411|7421.6|7413.6|7421.7|7413.7|7419|7411|0
1699577700000|2023-11-10 00:55:00|7421.7|7413.7|7418.7|7410.7|7422.6|7414.6|7418.6|7410.6|0
1699578000000|2023-11-10 01:00:00|7419.7|7411.7|7415.3|7407.3|7419.7|7411.7|7415.3|7407.3|0
1699578300000|2023-11-10 01:05:00|7415.1|7407.1|7414.3|7406.3|7417.6|7409.6|7414.3|7406.3|0
1699578600000|2023-11-10 01:10:00|7414.1|7406.1|7415.1|7407.1|7418.8|7410.8|7414.1|7406.1|0
1699578900000|2023-11-10 01:15:00|7414.8|7406.8|7412.3|7404.3|7415.6|7407.6|7411.8|7403.8|0
1699579200000|2023-11-10 01:20:00|7412.1|7404.1|7412.1|7404.1|7414.3|7406.3|7410.6|7402.6|0
1699579500000|2023-11-10 01:25:00|7411.8|7403.8|7412.1|7404.1|7414.8|7406.8|7411.8|7403.8|0
1699579800000|2023-11-10 01:30:00|7411.8|7403.8|7409.3|7401.3|7413.8|7405.8|7408.8|7400.8|0
1699580100000|2023-11-10 01:35:00|7409.1|7401.1|7408.8|7400.8|7412.3|7404.3|7408.1|7400.1|0
1699580400000|2023-11-10 01:40:00|7408.3|7400.3|7405.3|7397.3|7408.3|7400.3|7404.8|7396.8|0
1699580700000|2023-11-10 01:45:00|7404.8|7396.8|7404.6|7396.6|7405.3|7397.3|7402.8|7394.8|0
1699581000000|2023-11-10 01:50:00|7404.3|7396.3|7405.3|7397.3|7406.8|7398.8|7404.3|7396.3|0
1699581300000|2023-11-10 01:55:00|7405.1|7397.1|7408.5|7400.5|7408.5|7400.5|7404.8|7396.8|0
1699581600000|2023-11-10 02:00:00|7408|7400|7408|7400|7408.7|7400.7|7407|7399|0
1699581900000|2023-11-10 02:05:00|7407.7|7399.7|7405.7|7397.7|7407.7|7399.7|7405.7|7397.7|0
1699582200000|2023-11-10 02:10:00|7405.5|7397.5|7408.7|7400.7|7409|7401|7404|7396|0
1699582500000|2023-11-10 02:15:00|7408.5|7400.5|7409.7|7401.7|7410.7|7402.7|7406.7|7398.7|0
1699582800000|2023-11-10 02:20:00|7409.2|7401.2|7409.2|7401.2|7409.2|7401.2|7407.7|7399.7|0
1699583100000|2023-11-10 02:25:00|7408.7|7400.7|7410.7|7402.7|7411.2|7403.2|7408.5|7400.5|0
1699583400000|2023-11-10 02:30:00|7410.5|7402.5|7408.7|7400.7|7410.7|7402.7|7408.2|7400.2|0
1699583700000|2023-11-10 02:35:00|7408.2|7400.2|7406|7398|7408.7|7400.7|7406|7398|0
1699584000000|2023-11-10 02:40:00|7405.7|7397.7|7406.5|7398.5|7407.5|7399.5|7405.7|7397.7|0
1699584300000|2023-11-10 02:45:00|7406.2|7398.2|7408.7|7400.7|7409.7|7401.7|7406.2|7398.2|0
1699584600000|2023-11-10 02:50:00|7408.5|7400.5|7407.7|7399.7|7408.5|7400.5|7407.7|7399.7|0
1699584900000|2023-11-10 02:55:00|7408|7400|7408.7|7400.7|7409.5|7401.5|7407.7|7399.7|0
1699585200000|2023-11-10 03:00:00|7408.5|7400.5|7409|7401|7409.7|7401.7|7408.5|7400.5|0
1699585500000|2023-11-10 03:05:00|7409.2|7401.2|7407.2|7399.2|7409.2|7401.2|7407.2|7399.2|0
1699585800000|2023-11-10 03:10:00|7407|7399|7403.2|7395.2|7407|7399|7403.2|7395.2|0
1699586100000|2023-11-10 03:15:00|7403|7395|7403|7395|7404.5|7396.5|7402.7|7394.7|0
1699586400000|2023-11-10 03:20:00|7402.7|7394.7|7402.5|7394.5|7403.2|7395.2|7402.2|7394.2|0
1699586700000|2023-11-10 03:25:00|7402.2|7394.2|7400.5|7392.5|7402.2|7394.2|7400.2|7392.2|0
1699587000000|2023-11-10 03:30:00|7400.7|7392.7|7400.7|7392.7|7401.7|7393.7|7400|7392|0
1699587300000|2023-11-10 03:35:00|7401.2|7393.2|7400.7|7392.7|7401.7|7393.7|7400.7|7392.7|0
1699587600000|2023-11-10 03:40:00|7400.2|7392.2|7401.5|7393.5|7401.7|7393.7|7399.7|7391.7|0
1699587900000|2023-11-10 03:45:00|7401.2|7393.2|7399.2|7391.2|7402|7394|7399|7391|0
1699588200000|2023-11-10 03:50:00|7400.2|7392.2|7399.7|7391.7|7400.7|7392.7|7399.2|7391.2|0
1699588500000|2023-11-10 03:55:00|7400|7392|7400.7|7392.7|7401.7|7393.7|7399.2|7391.2|0
1699588800000|2023-11-10 04:00:00|7400.5|7392.5|7399.7|7391.7|7401|7393|7399.7|7391.7|0
1699589100000|2023-11-10 04:05:00|7399.5|7391.5|7399.2|7391.2|7399.7|7391.7|7398.2|7390.2|0
1699589400000|2023-11-10 04:10:00|7399|7391|7399.5|7391.5|7400.2|7392.2|7398.7|7390.7|0
1699589700000|2023-11-10 04:15:00|7399.2|7391.2|7399.7|7391.7|7399.7|7391.7|7398.7|7390.7|0
1699590000000|2023-11-10 04:20:00|7400|7392|7401.2|7393.2|7402.2|7394.2|7400|7392|0
1699590300000|2023-11-10 04:25:00|7401.5|7393.5|7404.2|7396.2|7404.5|7396.5|7401.2|7393.2|0
1699590600000|2023-11-10 04:30:00|7404.5|7396.5|7406.2|7398.2|7407.2|7399.2|7404.2|7396.2|0
1699590900000|2023-11-10 04:35:00|7406.5|7398.5|7405.7|7397.7|7407.7|7399.7|7404.7|7396.7|0
1699591200000|2023-11-10 04:40:00|7405.5|7397.5|7405.2|7397.2|7406.2|7398.2|7404.5|7396.5|0
1699591500000|2023-11-10 04:45:00|7405.7|7397.7|7406.7|7398.7|7406.7|7398.7|7405|7397|0
1699591800000|2023-11-10 04:50:00|7406.5|7398.5|7406.7|7398.7|7407|7399|7405.7|7397.7|0
1699592100000|2023-11-10 04:55:00|7407|7399|7407.2|7399.2|7407.2|7399.2|7407|7399|0
1699592400000|2023-11-10 05:00:00|7407.5|7399.5|7407|7399|7407.5|7399.5|7406.2|7398.2|0
1699592700000|2023-11-10 05:05:00|7406.7|7398.7|7406.2|7398.2|7407.7|7399.7|7405.2|7397.2|0
1699593000000|2023-11-10 05:10:00|7406|7398|7404.2|7396.2|7406|7398|7403.2|7395.2|0
1699593300000|2023-11-10 05:15:00|7404|7396|7400.2|7392.2|7404|7396|7399.7|7391.7|0
1699593600000|2023-11-10 05:20:00|7400|7392|7401.2|7393.2|7401.7|7393.7|7399.2|7391.2|0
1699593900000|2023-11-10 05:25:00|7401|7393|7402.2|7394.2|7402.2|7394.2|7400.7|7392.7|0
1699594200000|2023-11-10 05:30:00|7401.5|7393.5|7403.2|7395.2|7403.7|7395.7|7401.5|7393.5|0
1699594500000|2023-11-10 05:35:00|7403.7|7395.7|7402.2|7394.2|7404.2|7396.2|7401.5|7393.5|0
1699594800000|2023-11-10 05:40:00|7402.5|7394.5|7403.2|7395.2|7403.2|7395.2|7402|7394|0
1699595100000|2023-11-10 05:45:00|7403|7395|7402.7|7394.7|7403.7|7395.7|7402|7394|0
1699595400000|2023-11-10 05:50:00|7402.5|7394.5|7402.7|7394.7|7405.2|7397.2|7402.2|7394.2|0
1699595700000|2023-11-10 05:55:00|7403.7|7395.7|7405.2|7397.2|7405.5|7397.5|7402.2|7394.2|0
1699596000000|2023-11-10 06:00:00|7404.2|7396.2|7408.2|7400.2|7408.2|7400.2|7403.7|7395.7|0
1699596300000|2023-11-10 06:05:00|7408|7400|7410.2|7402.2|7412|7404|7407.2|7399.2|0
1699596600000|2023-11-10 06:10:00|7410.5|7402.5|7410.2|7402.2|7411.5|7403.5|7410|7402|0
1699596900000|2023-11-10 06:15:00|7410|7402|7410|7402|7410.2|7402.2|7408.7|7400.7|0
1699597200000|2023-11-10 06:20:00|7410.5|7402.5|7412.5|7404.5|7412.7|7404.7|7409.7|7401.7|0
1699597500000|2023-11-10 06:25:00|7412.2|7404.2|7414.2|7406.2|7414.2|7406.2|7412.2|7404.2|0
1699597800000|2023-11-10 06:30:00|7413.5|7405.5|7414.7|7406.7|7416.7|7408.7|7412.7|7404.7|0
1699598100000|2023-11-10 06:35:00|7414.5|7406.5|7416|7408|7417|7409|7414.5|7406.5|0
1699598400000|2023-11-10 06:40:00|7415.7|7407.7|7415.7|7407.7|7417|7409|7415.2|7407.2|0
1699598700000|2023-11-10 06:45:00|7416|7408|7416.7|7408.7|7416.7|7408.7|7414.2|7406.2|0
1699599000000|2023-11-10 06:50:00|7416.5|7408.5|7417.2|7409.2|7417.7|7409.7|7416.5|7408.5|0
1699599300000|2023-11-10 06:55:00|7417|7409|7415.2|7407.2|7417|7409|7413.5|7405.5|0
1699599600000|2023-11-10 07:00:00|7415|7407|7419.7|7411.7|7420.7|7412.7|7412.2|7404.2|0
1699599900000|2023-11-10 07:05:00|7419.5|7411.5|7423|7415|7423|7415|7417.2|7409.2|0
1699600200000|2023-11-10 07:10:00|7423.2|7415.2|7423.7|7415.7|7425.5|7417.5|7421.7|7413.7|0
1699600500000|2023-11-10 07:15:00|7423.5|7415.5|7422.7|7414.7|7425.7|7417.7|7419.7|7411.7|0
1699600800000|2023-11-10 07:20:00|7422.2|7414.2|7420.5|7412.5|7425.7|7417.7|7420.5|7412.5|0
1699601100000|2023-11-10 07:25:00|7421.5|7413.5|7419.2|7411.2|7421.5|7413.5|7418.2|7410.2|0
1699601400000|2023-11-10 07:30:00|7419|7411|7416.7|7408.7|7419.5|7411.5|7415.7|7407.7|0
1699601700000|2023-11-10 07:35:00|7416.5|7408.5|7415.7|7407.7|7418.2|7410.2|7415.2|7407.2|0
1699602000000|2023-11-10 07:40:00|7415.5|7407.5|7415.7|7407.7|7417.7|7409.7|7414.5|7406.5|0
1699602300000|2023-11-10 07:45:00|7415.5|7407.5|7417.2|7409.2|7418.5|7410.5|7415.2|7407.2|0
1699602600000|2023-11-10 07:50:00|7417|7409|7417|7409|7417.7|7409.7|7415.5|7407.5|0
1699602900000|2023-11-10 07:55:00|7417.2|7409.2|7414.7|7406.7|7419.5|7411.5|7414.5|7406.5|0
1699603200000|2023-11-10 08:00:00|7416.2|7408.2|7404.5|7396.5|7420.7|7412.7|7401.2|7393.2|0
1699603500000|2023-11-10 08:05:00|7404.2|7396.2|7411.7|7403.7|7420.7|7412.7|7404.2|7396.2|0
1699603800000|2023-11-10 08:10:00|7411.5|7403.5|7406|7398|7411.5|7403.5|7401.2|7393.2|0
1699604100000|2023-11-10 08:15:00|7406.2|7398.2|7408.7|7400.7|7409.2|7401.2|7401.7|7393.7|0
1699604400000|2023-11-10 08:20:00|7408.5|7400.5|7393.2|7385.2|7410|7402|7393.2|7385.2|0
1699604700000|2023-11-10 08:25:00|7393|7385|7399.2|7391.2|7401|7393|7389.5|7381.5|0
1699605000000|2023-11-10 08:30:00|7399|7391|7406.2|7398.2|7407.2|7399.2|7395.5|7387.5|0
1699605300000|2023-11-10 08:35:00|7406|7398|7403|7395|7408.5|7400.5|7400.5|7392.5|0
1699605600000|2023-11-10 08:40:00|7402|7394|7402|7394|7406.5|7398.5|7400|7392|0
1699605900000|2023-11-10 08:45:00|7401.5|7393.5|7407.5|7399.5|7409.5|7401.5|7400|7392|0
1699606200000|2023-11-10 08:50:00|7405.5|7397.5|7409|7401|7411.7|7403.7|7404|7396|0
1699606500000|2023-11-10 08:55:00|7408.7|7400.7|7406.2|7398.2|7411.6|7403.6|7405.4|7397.4|0
1699606800000|2023-11-10 09:00:00|7405.7|7397.7|7396.7|7388.7|7405.7|7397.7|7395.7|7387.7|0
1699607100000|2023-11-10 09:05:00|7396.2|7388.2|7391.9|7383.9|7397.9|7389.9|7390.9|7382.9|0
1699607400000|2023-11-10 09:10:00|7391.7|7383.7|7387.3|7379.3|7391.9|7383.9|7383.9|7375.9|0
1699607700000|2023-11-10 09:15:00|7386.5|7378.5|7382.5|7374.5|7388.8|7380.8|7380.3|7372.3|0
1699608000000|2023-11-10 09:20:00|7381.8|7373.8|7384.3|7376.3|7385.3|7377.3|7379.3|7371.3|0
1699608300000|2023-11-10 09:25:00|7383.8|7375.8|7388.3|7380.3|7391.8|7383.8|7382.8|7374.8|0
1699608600000|2023-11-10 09:30:00|7387.8|7379.8|7391|7383|7391.3|7383.3|7385|7377|0
1699608900000|2023-11-10 09:35:00|7390.8|7382.8|7386.3|7378.3|7390.8|7382.8|7384.3|7376.3|0
1699609200000|2023-11-10 09:40:00|7386|7378|7388.3|7380.3|7390.8|7382.8|7385.8|7377.8|0
1699609500000|2023-11-10 09:45:00|7388|7380|7390.8|7382.8|7391.3|7383.3|7385|7377|0
1699609800000|2023-11-10 09:50:00|7391.3|7383.3|7396|7388|7400.3|7392.3|7391.3|7383.3|0
1699610100000|2023-11-10 09:55:00|7395.8|7387.8|7403.5|7395.5|7404.5|7396.5|7395.8|7387.8|0
1699610400000|2023-11-10 10:00:00|7403.3|7395.3|7391.8|7383.8|7403.8|7395.8|7391.3|7383.3|0
1699610700000|2023-11-10 10:05:00|7391.3|7383.3|7384.5|7376.5|7391.5|7383.5|7382.8|7374.8|0
1699611000000|2023-11-10 10:10:00|7384.3|7376.3|7384.3|7376.3|7388|7380|7383|7375|0
1699611300000|2023-11-10 10:15:00|7384|7376|7379.5|7371.5|7385.8|7377.8|7378.3|7370.3|0
1699611600000|2023-11-10 10:20:00|7379.3|7371.3|7378|7370|7381.3|7373.3|7377.8|7369.8|0
1699611900000|2023-11-10 10:25:00|7378.3|7370.3|7377.8|7369.8|7381.8|7373.8|7377|7369|0
1699612200000|2023-11-10 10:30:00|7377.3|7369.3|7374|7366|7377.8|7369.8|7370.3|7362.3|0
1699612500000|2023-11-10 10:35:00|7373.5|7365.5|7370.8|7362.8|7374.5|7366.5|7368.8|7360.8|0
1699612800000|2023-11-10 10:40:00|7369.5|7361.5|7366.8|7358.8|7371.3|7363.3|7365.8|7357.8|0
1699613100000|2023-11-10 10:45:00|7366.3|7358.3|7369|7361|7373.8|7365.8|7366.3|7358.3|0
1699613400000|2023-11-10 10:50:00|7368.8|7360.8|7367.8|7359.8|7370.3|7362.3|7367|7359|0
1699613700000|2023-11-10 10:55:00|7367.5|7359.5|7365.3|7357.3|7368.8|7360.8|7364.5|7356.5|0
1699614000000|2023-11-10 11:00:00|7364.8|7356.8|7363.4|7355.4|7366.8|7358.8|7358.9|7350.9|0
1699614300000|2023-11-10 11:05:00|7362.9|7354.9|7361.6|7353.6|7365.6|7357.6|7361.1|7353.1|0
1699614600000|2023-11-10 11:10:00|7361.4|7353.4|7357.9|7349.9|7362.6|7354.6|7357.6|7349.6|0
1699614900000|2023-11-10 11:15:00|7357.4|7349.4|7360.9|7352.9|7362.9|7354.9|7357.4|7349.4|0
1699615200000|2023-11-10 11:20:00|7360.4|7352.4|7360.9|7352.9|7363.9|7355.9|7357.9|7349.9|0
1699615500000|2023-11-10 11:25:00|7360.6|7352.6|7363.9|7355.9|7363.9|7355.9|7360.4|7352.4|0
1699615800000|2023-11-10 11:30:00|7364.4|7356.4|7358.4|7350.4|7364.6|7356.6|7358.1|7350.1|0
1699616100000|2023-11-10 11:35:00|7357.9|7349.9|7360.1|7352.1|7360.4|7352.4|7354.1|7346.1|0
1699616400000|2023-11-10 11:40:00|7359.9|7351.9|7358.4|7350.4|7361.1|7353.1|7355.6|7347.6|0
1699616700000|2023-11-10 11:45:00|7357.4|7349.4|7357.6|7349.6|7358.9|7350.9|7354.6|7346.6|0
1699617000000|2023-11-10 11:50:00|7357.4|7349.4|7356.9|7348.9|7359.4|7351.4|7354.9|7346.9|0
1699617300000|2023-11-10 11:55:00|7356.4|7348.4|7363.1|7355.1|7363.6|7355.6|7355.9|7347.9|0
1699617600000|2023-11-10 12:00:00|7362.9|7354.9|7360.9|7352.9|7365.1|7357.1|7359.6|7351.6|0
1699617900000|2023-11-10 12:05:00|7360.6|7352.6|7363.9|7355.9|7365.9|7357.9|7360.6|7352.6|0
1699618200000|2023-11-10 12:10:00|7363.4|7355.4|7367.9|7359.9|7367.9|7359.9|7363.4|7355.4|0
1699618500000|2023-11-10 12:15:00|7367.4|7359.4|7365.6|7357.6|7369.4|7361.4|7365.4|7357.4|0
1699618800000|2023-11-10 12:20:00|7364.9|7356.9|7359.6|7351.6|7365.4|7357.4|7357.1|7349.1|0
1699619100000|2023-11-10 12:25:00|7359.9|7351.9|7362.9|7354.9|7363.6|7355.6|7359.1|7351.1|0
1699619400000|2023-11-10 12:30:00|7363.4|7355.4|7361.4|7353.4|7367.4|7359.4|7360.9|7352.9|0
1699619700000|2023-11-10 12:35:00|7361.6|7353.6|7367.4|7359.4|7367.6|7359.6|7361.4|7353.4|0
1699620000000|2023-11-10 12:40:00|7366.9|7358.9|7369.4|7361.4|7370.1|7362.1|7364.4|7356.4|0
1699620300000|2023-11-10 12:45:00|7369.1|7361.1|7367.9|7359.9|7369.1|7361.1|7366.9|7358.9|0
1699620600000|2023-11-10 12:50:00|7368.1|7360.1|7364.6|7356.6|7368.4|7360.4|7364.1|7356.1|0
1699620900000|2023-11-10 12:55:00|7364.4|7356.4|7364.9|7356.9|7366.9|7358.9|7364.4|7356.4|0
1699621200000|2023-11-10 13:00:00|7364.6|7356.6|7356.9|7348.9|7365.1|7357.1|7355.4|7347.4|0
1699621500000|2023-11-10 13:05:00|7356.4|7348.4|7360.4|7352.4|7360.4|7352.4|7354.9|7346.9|0
1699621800000|2023-11-10 13:10:00|7360.1|7352.1|7362.9|7354.9|7363.4|7355.4|7359.9|7351.9|0
1699622100000|2023-11-10 13:15:00|7363.4|7355.4|7362.9|7354.9|7365.1|7357.1|7360.6|7352.6|0
1699622400000|2023-11-10 13:20:00|7362.4|7354.4|7359.9|7351.9|7363.4|7355.4|7359.9|7351.9|0
1699622700000|2023-11-10 13:25:00|7359.6|7351.6|7360.1|7352.1|7363.1|7355.1|7359.6|7351.6|0
1699623000000|2023-11-10 13:30:00|7359.9|7351.9|7363.4|7355.4|7363.4|7355.4|7359.9|7351.9|0
1699623300000|2023-11-10 13:35:00|7363.1|7355.1|7371.4|7363.4|7371.9|7363.9|7363.1|7355.1|0
1699623600000|2023-11-10 13:40:00|7371.1|7363.1|7368.1|7360.1|7371.4|7363.4|7366.9|7358.9|0
1699623900000|2023-11-10 13:45:00|7367.9|7359.9|7365.4|7357.4|7367.9|7359.9|7364.1|7356.1|0
1699624200000|2023-11-10 13:50:00|7365.6|7357.6|7370.4|7362.4|7370.9|7362.9|7365.4|7357.4|0
1699624500000|2023-11-10 13:55:00|7370.6|7362.6|7366.4|7358.4|7372.6|7364.6|7364.9|7356.9|0
1699624800000|2023-11-10 14:00:00|7366.1|7358.1|7364.1|7356.1|7366.1|7358.1|7360.6|7352.6|0
1699625100000|2023-11-10 14:05:00|7363.9|7355.9|7363.6|7355.6|7365.1|7357.1|7362.4|7354.4|0
1699625400000|2023-11-10 14:10:00|7363.9|7355.9|7364.4|7356.4|7365.4|7357.4|7361.9|7353.9|0
1699625700000|2023-11-10 14:15:00|7363.9|7355.9|7361.9|7353.9|7363.9|7355.9|7356.4|7348.4|0
1699626000000|2023-11-10 14:20:00|7361.6|7353.6|7367.4|7359.4|7367.9|7359.9|7361.6|7353.6|0
1699626300000|2023-11-10 14:25:00|7366.9|7358.9|7373.4|7365.4|7375.9|7367.9|7366.9|7358.9|0
1699626600000|2023-11-10 14:30:00|7373.1|7365.1|7365.1|7357.1|7378.4|7370.4|7362.1|7354.1|0
1699626900000|2023-11-10 14:35:00|7364.9|7356.9|7360.1|7352.1|7365.6|7357.6|7356.4|7348.4|0
1699627200000|2023-11-10 14:40:00|7360.4|7352.4|7359.4|7351.4|7363.6|7355.6|7354.9|7346.9|0
1699627500000|2023-11-10 14:45:00|7359.9|7351.9|7347.9|7339.9|7362.4|7354.4|7347.4|7339.4|0
1699627800000|2023-11-10 14:50:00|7347.6|7339.6|7346.4|7338.4|7349.6|7341.6|7342.9|7334.9|0
1699628100000|2023-11-10 14:55:00|7346.6|7338.6|7342.9|7334.9|7346.6|7338.6|7341.4|7333.4|0
1699628400000|2023-11-10 15:00:00|7342.4|7334.4|7333.9|7325.9|7343.6|7335.6|7331.4|7323.4|0
1699628700000|2023-11-10 15:05:00|7332.9|7324.9|7334.9|7326.9|7338.9|7330.9|7330.9|7322.9|0
1699629000000|2023-11-10 15:10:00|7335.4|7327.4|7334.4|7326.4|7336.9|7328.9|7331.4|7323.4|0
1699629300000|2023-11-10 15:15:00|7333.9|7325.9|7333.9|7325.9|7335.1|7327.1|7331.4|7323.4|0
1699629600000|2023-11-10 15:20:00|7333.6|7325.6|7332.9|7324.9|7340.1|7332.1|7332.9|7324.9|0
1699629900000|2023-11-10 15:25:00|7332.1|7324.1|7330.4|7322.4|7334.4|7326.4|7327.9|7319.9|0
1699630200000|2023-11-10 15:30:00|7330.9|7322.9|7330.6|7322.6|7332.9|7324.9|7328.9|7320.9|0
1699630500000|2023-11-10 15:35:00|7330.9|7322.9|7325.9|7317.9|7333.1|7325.1|7325.9|7317.9|0
1699630800000|2023-11-10 15:40:00|7325.4|7317.4|7327.4|7319.4|7327.6|7319.6|7323.4|7315.4|0
1699631100000|2023-11-10 15:45:00|7327.6|7319.6|7332.9|7324.9|7334.4|7326.4|7324.9|7316.9|0
1699631400000|2023-11-10 15:50:00|7333.1|7325.1|7338.1|7330.1|7339.6|7331.6|7331.4|7323.4|0
1699631700000|2023-11-10 15:55:00|7338.4|7330.4|7339.4|7331.4|7339.9|7331.9|7336.6|7328.6|0
1699632000000|2023-11-10 16:00:00|7339.6|7331.6|7350.6|7342.6|7350.6|7342.6|7338.1|7330.1|0
1699632300000|2023-11-10 16:05:00|7350.9|7342.9|7359.9|7351.9|7361.9|7353.9|7350.9|7342.9|0
1699632600000|2023-11-10 16:10:00|7360.4|7352.4|7362.9|7354.9|7364.6|7356.6|7354.4|7346.4|0
1699632900000|2023-11-10 16:15:00|7363.9|7355.9|7363.1|7355.1|7366.1|7358.1|7361.6|7353.6|0
1699633200000|2023-11-10 16:20:00|7363.4|7355.4|7366.9|7358.9|7367.4|7359.4|7360.9|7352.9|0
1699633500000|2023-11-10 16:25:00|7366.4|7358.4|7363.9|7355.9|7367.4|7359.4|7361.4|7353.4|0
1699633800000|2023-11-10 16:30:00|7363.4|7355.4|7363.9|7355.9|7368.4|7360.4|7359.9|7351.9|0
1699634100000|2023-11-10 16:35:00|7364.4|7356.4|7368.9|7360.9|7370.4|7362.4|7361.9|7353.9|0
1699634400000|2023-11-10 16:40:00|7369.4|7361.4|7373.4|7365.4|7373.9|7365.9|7367.9|7359.9|0
1699634700000|2023-11-10 16:45:00|7372.9|7364.9|7371.4|7363.4|7373.9|7365.9|7371.1|7363.1|0
1699635000000|2023-11-10 16:50:00|7371.6|7363.6|7375.4|7367.4|7376.4|7368.4|7371.4|7363.4|0
1699635300000|2023-11-10 16:55:00|7374.9|7366.9|7375.9|7367.9|7376.4|7368.4|7373.9|7365.9|0
1699635600000|2023-11-10 17:00:00|7376.4|7368.4|7380.4|7372.4|7382.9|7374.9|7376.4|7368.4|0
1699635900000|2023-11-10 17:05:00|7379.9|7371.9|7381.9|7373.9|7382.4|7374.4|7379.9|7371.9|0
1699636200000|2023-11-10 17:10:00|7382.1|7374.1|7377.4|7369.4|7382.4|7374.4|7376.9|7368.9|0
1699636500000|2023-11-10 17:15:00|7377.6|7369.6|7378.9|7370.9|7379.9|7371.9|7377.4|7369.4|0
1699636800000|2023-11-10 17:20:00|7378.6|7370.6|7379.9|7371.9|7381.1|7373.1|7378.6|7370.6|0
1699637100000|2023-11-10 17:25:00|7379.4|7371.4|7380.9|7372.9|7380.9|7372.9|7378.4|7370.4|0
1699637400000|2023-11-10 17:30:00|7381.4|7373.4|7387.9|7379.9|7388.4|7380.4|7381.4|7373.4|0
1699637700000|2023-11-10 17:35:00|7388.1|7380.1|7391.9|7383.9|7392.1|7384.1|7387.4|7379.4|0
1699638000000|2023-11-10 17:40:00|7391.6|7383.6|7389.9|7381.9|7392.4|7384.4|7389.9|7381.9|0
1699638300000|2023-11-10 17:45:00|7389.6|7381.6|7390.4|7382.4|7390.6|7382.6|7387.9|7379.9|0
1699638600000|2023-11-10 17:50:00|7390.6|7382.6|7395.1|7387.1|7395.1|7387.1|7390.6|7382.6|0
1699638900000|2023-11-10 17:55:00|7395.4|7387.4|7394.9|7386.9|7395.9|7387.9|7392.4|7384.4|0
1699639200000|2023-11-10 18:00:00|7394.6|7386.6|7395.9|7387.9|7395.9|7387.9|7393.4|7385.4|0
1699639500000|2023-11-10 18:05:00|7394.9|7386.9|7392.4|7384.4|7394.9|7386.9|7392.4|7384.4|0
1699639800000|2023-11-10 18:10:00|7392.6|7384.6|7390.1|7382.1|7392.9|7384.9|7389.9|7381.9|0
1699640100000|2023-11-10 18:15:00|7390.4|7382.4|7392.1|7384.1|7392.1|7384.1|7389.9|7381.9|0
1699640400000|2023-11-10 18:20:00|7391.9|7383.9|7394.9|7386.9|7394.9|7386.9|7391.9|7383.9|0
1699640700000|2023-11-10 18:25:00|7395.1|7387.1|7398.1|7390.1|7398.9|7390.9|7394.6|7386.6|0
1699641000000|2023-11-10 18:30:00|7397.9|7389.9|7400.4|7392.4|7400.9|7392.9|7397.9|7389.9|0
1699641300000|2023-11-10 18:35:00|7400.1|7392.1|7399.9|7391.9|7400.9|7392.9|7398.9|7390.9|0
1699641600000|2023-11-10 18:40:00|7399.4|7391.4|7401.9|7393.9|7402.4|7394.4|7399.4|7391.4|0
1699641900000|2023-11-10 18:45:00|7402.1|7394.1|7403.4|7395.4|7403.9|7395.9|7402.1|7394.1|0
1699642200000|2023-11-10 18:50:00|7402.9|7394.9|7401.9|7393.9|7403.4|7395.4|7401.4|7393.4|0
1699642500000|2023-11-10 18:55:00|7401.6|7393.6|7403.6|7395.6|7403.9|7395.9|7401.4|7393.4|0
1699642800000|2023-11-10 19:00:00|7403.9|7395.9|7404.9|7396.9|7405.4|7397.4|7403.4|7395.4|0
1699643100000|2023-11-10 19:05:00|7405.6|7397.6|7405.4|7397.4|7406.4|7398.4|7403.9|7395.9|0
1699643400000|2023-11-10 19:10:00|7405.6|7397.6|7407.9|7399.9|7408.9|7400.9|7405.6|7397.6|0
1699643700000|2023-11-10 19:15:00|7408.1|7400.1|7406.4|7398.4|7408.9|7400.9|7405.9|7397.9|0
1699644000000|2023-11-10 19:20:00|7406.9|7398.9|7405.9|7397.9|7407.4|7399.4|7405.9|7397.9|0
1699644300000|2023-11-10 19:25:00|7406.1|7398.1|7405.9|7397.9|7406.4|7398.4|7404.9|7396.9|0
1699644600000|2023-11-10 19:30:00|7406.1|7398.1|7404.9|7396.9|7406.4|7398.4|7404.4|7396.4|0
1699644900000|2023-11-10 19:35:00|7405.1|7397.1|7406.1|7398.1|7406.4|7398.4|7403.9|7395.9|0
1699645200000|2023-11-10 19:40:00|7405.9|7397.9|7404.4|7396.4|7407.4|7399.4|7404.4|7396.4|0
1699645500000|2023-11-10 19:45:00|7404.6|7396.6|7405.4|7397.4|7405.4|7397.4|7404.1|7396.1|0
1699645800000|2023-11-10 19:50:00|7405.6|7397.6|7404.6|7396.6|7406.4|7398.4|7403.4|7395.4|0
1699646100000|2023-11-10 19:55:00|7404.9|7396.9|7403.9|7395.9|7404.9|7396.9|7403.1|7395.1|0
1699646400000|2023-11-10 20:00:00|7404.4|7396.4|7405.1|7397.1|7406.4|7398.4|7403.9|7395.9|0
1699646700000|2023-11-10 20:05:00|7405.4|7397.4|7407.4|7399.4|7407.6|7399.6|7405.4|7397.4|0
1699647000000|2023-11-10 20:10:00|7407.1|7399.1|7405.9|7397.9|7407.1|7399.1|7405.4|7397.4|0
1699647300000|2023-11-10 20:15:00|7406.1|7398.1|7408.1|7400.1|7408.1|7400.1|7403.9|7395.9|0
1699647600000|2023-11-10 20:20:00|7407.9|7399.9|7408.1|7400.1|7408.9|7400.9|7406.4|7398.4|0
1699647900000|2023-11-10 20:25:00|7407.9|7399.9|7410.9|7402.9|7410.9|7402.9|7407.9|7399.9|0
1699648200000|2023-11-10 20:30:00|7410.6|7402.6|7410.4|7402.4|7411.9|7403.9|7409.6|7401.6|0
1699648500000|2023-11-10 20:35:00|7410.1|7402.1|7409.9|7401.9|7411.6|7403.6|7409.1|7401.1|0
1699648800000|2023-11-10 20:40:00|7409.6|7401.6|7410.9|7402.9|7410.9|7402.9|7409.1|7401.1|0
1699649100000|2023-11-10 20:45:00|7410.4|7402.4|7411.9|7403.9|7413.9|7405.9|7409.4|7401.4|0
1699649400000|2023-11-10 20:50:00|7412.4|7404.4|7407.9|7399.9|7413.4|7405.4|7407.9|7399.9|0
1699649700000|2023-11-10 20:55:00|7408.4|7400.4|7409.4|7401.4|7409.4|7401.4|7403.9|7395.9|0
1699650000000|2023-11-10 21:00:00|7408.6|7400.6|7407.5|7399.5|7412.3|7404.3|7407.2|7399.2|0
1699650300000|2023-11-10 21:05:00|7407.7|7399.7|7407.2|7399.2|7408.8|7400.8|7407|7399|0
1699650600000|2023-11-10 21:10:00|7407.1|7399.1|7407.3|7399.3|7408.2|7400.2|7406.2|7398.2|0
1699650900000|2023-11-10 21:15:00|7407.6|7399.6|7402.9|7394.9|7407.9|7399.9|7402.8|7394.8|0
1699651200000|2023-11-10 21:20:00|7403|7395|7403.1|7395.1|7403.4|7395.4|7402.3|7394.3|0
1699651500000|2023-11-10 21:25:00|7403|7395|7403.2|7395.2|7403.4|7395.4|7402.5|7394.5|0
1699651800000|2023-11-10 21:30:00|7403.3|7395.3|7403.6|7395.6|7404.3|7396.3|7403.3|7395.3|0
1699652100000|2023-11-10 21:35:00|7403.7|7395.7|7397.1|7389.1|7403.9|7395.9|7395.4|7387.4|0
1699652400000|2023-11-10 21:40:00|7397|7389|7396.6|7388.6|7397.3|7389.3|7395.7|7387.7|0
1699652700000|2023-11-10 21:45:00|7396.5|7388.5|7393.9|7385.9|7397.4|7389.4|7393.9|7385.9|0
1699653000000|2023-11-10 21:50:00|7393.8|7385.8|7392.4|7384.4|7394.7|7386.7|7391.7|7383.7|0
1699653300000|2023-11-10 21:55:00|7392.5|7384.5|7391.1|7383.1|7392.6|7384.6|7389.8|7381.8|0
1699689000000|2023-11-11 07:50:00|7388.1|7380.1|7388.1|7380.1|7388.1|7380.1|7388.1|7380.1|0
1699694400000|2023-11-11 09:20:00|7390|7382|7390|7382|7390|7382|7390|7382|0
1699704000000|2023-11-11 12:00:00|7392|7384|7392|7384|7392|7384|7392|7384|0
1699710900000|2023-11-11 13:55:00|7392.1|7384.1|7392.1|7384.1|7392.1|7384.1|7392.1|7384.1|0
1699711500000|2023-11-11 14:05:00|7393.1|7385.1|7393.1|7385.1|7393.1|7385.1|7393.1|7385.1|0
1699713900000|2023-11-11 14:45:00|7393|7385|7393|7385|7393|7385|7393|7385|0
1699725300000|2023-11-11 17:55:00|7392.5|7384.5|7392.5|7384.5|7392.5|7384.5|7392.5|7384.5|0
1699735200000|2023-11-11 20:40:00|7394|7386|7394|7386|7394|7386|7394|7386|0
1699738500000|2023-11-11 21:35:00|7395|7387|7395|7387|7395|7387|7395|7387|0
1699774800000|2023-11-12 07:40:00|7395.1|7387.1|7395.1|7387.1|7395.1|7387.1|7395.1|7387.1|0
1699776300000|2023-11-12 08:05:00|7391.3|7383.3|7390.2|7382.2|7391.3|7383.3|7390.2|7382.2|0
1699781700000|2023-11-12 09:35:00|7386.3|7378.3|7385.1|7377.1|7386.3|7378.3|7385.1|7377.1|0
1699783200000|2023-11-12 10:00:00|7385.3|7377.3|7385.3|7377.3|7385.3|7377.3|7385.3|7377.3|0
1699783500000|2023-11-12 10:05:00|7389.2|7381.2|7389.2|7381.2|7389.2|7381.2|7389.2|7381.2|0
1699793100000|2023-11-12 12:45:00|7389.4|7381.4|7389.4|7381.4|7389.4|7381.4|7389.4|7381.4|0
1699794900000|2023-11-12 13:15:00|7389.5|7381.5|7389.5|7381.5|7389.5|7381.5|7389.5|7381.5|0
1699801800000|2023-11-12 15:10:00|7390.5|7382.5|7391.4|7383.4|7391.4|7383.4|7390.5|7382.5|0
1699802700000|2023-11-12 15:25:00|7392.4|7384.4|7392.4|7384.4|7392.4|7384.4|7392.4|7384.4|0
1699811700000|2023-11-12 17:55:00|7391.5|7383.5|7391.5|7383.5|7391.5|7383.5|7391.5|7383.5|0
1699815000000|2023-11-12 18:50:00|7392.5|7384.5|7392.5|7384.5|7392.5|7384.5|7392.5|7384.5|0
1699828200000|2023-11-12 22:30:00|7393.5|7385.5|7394.5|7386.5|7394.5|7386.5|7393.5|7385.5|0
1699830000000|2023-11-12 23:00:00|7391.1|7383.1|7397.2|7389.2|7397.2|7389.2|7390.1|7382.1|0
1699830300000|2023-11-12 23:05:00|7397.3|7389.3|7396.9|7388.9|7398.6|7390.6|7396.2|7388.2|0
1699830600000|2023-11-12 23:10:00|7395.9|7387.9|7396.4|7388.4|7396.5|7388.5|7395.2|7387.2|0
1699830900000|2023-11-12 23:15:00|7396.5|7388.5|7396.1|7388.1|7397.8|7389.8|7395.8|7387.8|0
1699831200000|2023-11-12 23:20:00|7396|7388|7396.6|7388.6|7396.6|7388.6|7395.5|7387.5|0
1699831500000|2023-11-12 23:25:00|7396.5|7388.5|7396.6|7388.6|7396.6|7388.6|7395.4|7387.4|0
1699831800000|2023-11-12 23:30:00|7396.5|7388.5|7397.2|7389.2|7397.7|7389.7|7396.3|7388.3|0
1699832100000|2023-11-12 23:35:00|7397.1|7389.1|7393.4|7385.4|7397.1|7389.1|7391.9|7383.9|0
1699832400000|2023-11-12 23:40:00|7393.5|7385.5|7393.5|7385.5|7393.7|7385.7|7391.2|7383.2|0
1699832700000|2023-11-12 23:45:00|7393.6|7385.6|7391.4|7383.4|7394.1|7386.1|7390.9|7382.9|0
1699833000000|2023-11-12 23:50:00|7391.2|7383.2|7390.3|7382.3|7391.9|7383.9|7388.1|7380.1|0
1699833300000|2023-11-12 23:55:00|7390.4|7382.4|7389.5|7381.5|7390.6|7382.6|7389.3|7381.3|0
1699833600000|2023-11-13 00:00:00|7389.4|7381.4|7389.4|7381.4|7390.3|7382.3|7388.6|7380.6|0
1699833900000|2023-11-13 00:05:00|7389.5|7381.5|7388.5|7380.5|7390|7382|7388.2|7380.2|0
1699834200000|2023-11-13 00:10:00|7388.4|7380.4|7388.4|7380.4|7389.7|7381.7|7387.5|7379.5|0
1699834500000|2023-11-13 00:15:00|7388.5|7380.5|7389.3|7381.3|7390.3|7382.3|7385.2|7377.2|0
1699834800000|2023-11-13 00:20:00|7389.4|7381.4|7388.6|7380.6|7389.6|7381.6|7388.4|7380.4|0
1699835100000|2023-11-13 00:25:00|7388.5|7380.5|7388.7|7380.7|7388.9|7380.9|7388|7380|0
1699835400000|2023-11-13 00:30:00|7388.6|7380.6|7387.7|7379.7|7388.9|7380.9|7386.7|7378.7|0
1699835700000|2023-11-13 00:35:00|7387.6|7379.6|7386.6|7378.6|7387.6|7379.6|7386.6|7378.6|0
1699836000000|2023-11-13 00:40:00|7386.7|7378.7|7386.1|7378.1|7386.7|7378.7|7384.7|7376.7|0
1699836300000|2023-11-13 00:45:00|7386|7378|7385.5|7377.5|7386|7378|7384.5|7376.5|0
1699836600000|2023-11-13 00:50:00|7385.4|7377.4|7384.2|7376.2|7385.5|7377.5|7384.1|7376.1|0
1699836900000|2023-11-13 00:55:00|7384.3|7376.3|7385.5|7377.5|7385.6|7377.6|7384.3|7376.3|0
1699837200000|2023-11-13 01:00:00|7387.5|7379.5|7383.2|7375.2|7387.5|7379.5|7379.2|7371.2|0
1699837500000|2023-11-13 01:05:00|7382.5|7374.5|7381|7373|7383.2|7375.2|7380.2|7372.2|0
1699837800000|2023-11-13 01:10:00|7381.2|7373.2|7385.2|7377.2|7385.7|7377.7|7380.7|7372.7|0
1699838100000|2023-11-13 01:15:00|7385.5|7377.5|7386.2|7378.2|7388|7380|7385|7377|0
1699838400000|2023-11-13 01:20:00|7386.5|7378.5|7381.7|7373.7|7386.5|7378.5|7380.5|7372.5|0
1699838700000|2023-11-13 01:25:00|7382|7374|7383.7|7375.7|7384.7|7376.7|7381.7|7373.7|0
1699839000000|2023-11-13 01:30:00|7384|7376|7381.7|7373.7|7385.7|7377.7|7381.5|7373.5|0
1699839300000|2023-11-13 01:35:00|7381.2|7373.2|7379.5|7371.5|7381.2|7373.2|7378.2|7370.2|0
1699839600000|2023-11-13 01:40:00|7379|7371|7378.2|7370.2|7379.7|7371.7|7376.7|7368.7|0
1699839900000|2023-11-13 01:45:00|7378|7370|7377.7|7369.7|7379|7371|7376.2|7368.2|0
1699840200000|2023-11-13 01:50:00|7378|7370|7375.5|7367.5|7378|7370|7374.7|7366.7|0
1699840500000|2023-11-13 01:55:00|7375.7|7367.7|7379.2|7371.2|7379.2|7371.2|7375.5|7367.5|0
1699840800000|2023-11-13 02:00:00|7379.5|7371.5|7379.7|7371.7|7381|7373|7379.5|7371.5|0
1699841100000|2023-11-13 02:05:00|7379.2|7371.2|7378.7|7370.7|7380|7372|7378.7|7370.7|0
1699841400000|2023-11-13 02:10:00|7379|7371|7380.2|7372.2|7381|7373|7378.7|7370.7|0
1699841700000|2023-11-13 02:15:00|7380.7|7372.7|7381.2|7373.2|7381.2|7373.2|7379.2|7371.2|0
1699842000000|2023-11-13 02:20:00|7381.5|7373.5|7381.2|7373.2|7382|7374|7380.7|7372.7|0
1699842300000|2023-11-13 02:25:00|7381|7373|7379.7|7371.7|7381|7373|7379.5|7371.5|0
1699842600000|2023-11-13 02:30:00|7379.5|7371.5|7381.2|7373.2|7382|7374|7379.5|7371.5|0
1699842900000|2023-11-13 02:35:00|7381|7373|7378.2|7370.2|7381.5|7373.5|7377.7|7369.7|0
1699843200000|2023-11-13 02:40:00|7378|7370|7377.2|7369.2|7378.5|7370.5|7377.2|7369.2|0
1699843500000|2023-11-13 02:45:00|7377.5|7369.5|7374.7|7366.7|7377.5|7369.5|7374.7|7366.7|0
1699843800000|2023-11-13 02:50:00|7375.2|7367.2|7374.2|7366.2|7375.7|7367.7|7374|7366|0
1699844100000|2023-11-13 02:55:00|7374|7366|7374.2|7366.2|7374.2|7366.2|7373.2|7365.2|0
1699844400000|2023-11-13 03:00:00|7374|7366|7370.2|7362.2|7374|7366|7370.2|7362.2|0
1699844700000|2023-11-13 03:05:00|7370.5|7362.5|7367.2|7359.2|7370.5|7362.5|7366.7|7358.7|0
1699845000000|2023-11-13 03:10:00|7367.5|7359.5|7368.5|7360.5|7368.7|7360.7|7367|7359|0
1699845300000|2023-11-13 03:15:00|7368.7|7360.7|7368.2|7360.2|7370.5|7362.5|7367.7|7359.7|0
1699845600000|2023-11-13 03:20:00|7368.7|7360.7|7369|7361|7369.2|7361.2|7368.7|7360.7|0
1699845900000|2023-11-13 03:25:00|7369.5|7361.5|7371.2|7363.2|7371.2|7363.2|7369.5|7361.5|0
1699846200000|2023-11-13 03:30:00|7371.7|7363.7|7371.7|7363.7|7371.7|7363.7|7370.2|7362.2|0
1699846500000|2023-11-13 03:35:00|7372|7364|7371|7363|7372|7364|7370.7|7362.7|0
1699846800000|2023-11-13 03:40:00|7371.7|7363.7|7371.2|7363.2|7371.7|7363.7|7369.2|7361.2|0
1699847100000|2023-11-13 03:45:00|7371.5|7363.5|7371.2|7363.2|7371.5|7363.5|7369.7|7361.7|0
1699847400000|2023-11-13 03:50:00|7370.7|7362.7|7369.7|7361.7|7371|7363|7369.5|7361.5|0
1699847700000|2023-11-13 03:55:00|7370|7362|7369.2|7361.2|7370.2|7362.2|7368.7|7360.7|0
1699848000000|2023-11-13 04:00:00|7368.7|7360.7|7368.7|7360.7|7369.5|7361.5|7367.2|7359.2|0
1699848300000|2023-11-13 04:05:00|7369|7361|7369|7361|7369.7|7361.7|7367.7|7359.7|0
1699848600000|2023-11-13 04:10:00|7368.7|7360.7|7368|7360|7369.2|7361.2|7367.5|7359.5|0
1699848900000|2023-11-13 04:15:00|7368.2|7360.2|7369.7|7361.7|7369.7|7361.7|7367.2|7359.2|0
1699849200000|2023-11-13 04:20:00|7369.5|7361.5|7368.7|7360.7|7369.5|7361.5|7368.7|7360.7|0
1699849500000|2023-11-13 04:25:00|7368.5|7360.5|7368.7|7360.7|7368.7|7360.7|7367.7|7359.7|0
1699849800000|2023-11-13 04:30:00|7368.5|7360.5|7367|7359|7369.7|7361.7|7366.7|7358.7|0
1699850100000|2023-11-13 04:35:00|7367.2|7359.2|7364.7|7356.7|7367.2|7359.2|7364.7|7356.7|0
1699850400000|2023-11-13 04:40:00|7365|7357|7366.7|7358.7|7366.7|7358.7|7365|7357|0
1699850700000|2023-11-13 04:45:00|7366.5|7358.5|7366|7358|7366.7|7358.7|7365.7|7357.7|0
1699851000000|2023-11-13 04:50:00|7366.2|7358.2|7366|7358|7366.5|7358.5|7365.2|7357.2|0
1699851300000|2023-11-13 04:55:00|7366.7|7358.7|7367.2|7359.2|7367.5|7359.5|7366.2|7358.2|0
1699851600000|2023-11-13 05:00:00|7366.7|7358.7|7364.2|7356.2|7367|7359|7364.2|7356.2|0
1699851900000|2023-11-13 05:05:00|7364|7356|7365.2|7357.2|7365.2|7357.2|7362.7|7354.7|0
1699852200000|2023-11-13 05:10:00|7365|7357|7367.2|7359.2|7367.2|7359.2|7364.7|7356.7|0
1699852500000|2023-11-13 05:15:00|7367|7359|7368|7360|7368.2|7360.2|7366.7|7358.7|0
1699852800000|2023-11-13 05:20:00|7368.2|7360.2|7371.2|7363.2|7372|7364|7368.2|7360.2|0
1699853100000|2023-11-13 05:25:00|7371|7363|7370|7362|7371|7363|7368.7|7360.7|0
1699853400000|2023-11-13 05:30:00|7370.7|7362.7|7370.2|7362.2|7370.7|7362.7|7369.5|7361.5|0
1699853700000|2023-11-13 05:35:00|7370|7362|7371|7363|7371.2|7363.2|7370|7362|0
1699854000000|2023-11-13 05:40:00|7371.2|7363.2|7371.2|7363.2|7371.5|7363.5|7370.2|7362.2|0
1699854300000|2023-11-13 05:45:00|7371.5|7363.5|7371.7|7363.7|7372.2|7364.2|7370.7|7362.7|0
1699854600000|2023-11-13 05:50:00|7372|7364|7372.2|7364.2|7372.5|7364.5|7371.2|7363.2|0
1699854900000|2023-11-13 05:55:00|7372|7364|7371.7|7363.7|7372.2|7364.2|7371.2|7363.2|0
1699855200000|2023-11-13 06:00:00|7372.2|7364.2|7373.5|7365.5|7374.5|7366.5|7371.7|7363.7|0
1699855500000|2023-11-13 06:05:00|7374|7366|7375.7|7367.7|7375.7|7367.7|7373.5|7365.5|0
1699855800000|2023-11-13 06:10:00|7376|7368|7375.7|7367.7|7376.5|7368.5|7375|7367|0
1699856100000|2023-11-13 06:15:00|7376|7368|7374.7|7366.7|7376.2|7368.2|7374.5|7366.5|0
1699856400000|2023-11-13 06:20:00|7375|7367|7379.7|7371.7|7380.2|7372.2|7375|7367|0
1699856700000|2023-11-13 06:25:00|7379.2|7371.2|7379.7|7371.7|7379.7|7371.7|7377.5|7369.5|0
1699857000000|2023-11-13 06:30:00|7380|7372|7380.7|7372.7|7381.7|7373.7|7378.2|7370.2|0
1699857300000|2023-11-13 06:35:00|7381.2|7373.2|7383.7|7375.7|7384.5|7376.5|7381.2|7373.2|0
1699857600000|2023-11-13 06:40:00|7383.5|7375.5|7384.5|7376.5|7384.7|7376.7|7383.2|7375.2|0
1699857900000|2023-11-13 06:45:00|7384.7|7376.7|7385.2|7377.2|7386.2|7378.2|7383.5|7375.5|0
1699858200000|2023-11-13 06:50:00|7385.7|7377.7|7384.2|7376.2|7386|7378|7383.7|7375.7|0
1699858500000|2023-11-13 06:55:00|7384.7|7376.7|7385.2|7377.2|7385.2|7377.2|7383|7375|0
1699858800000|2023-11-13 07:00:00|7385.5|7377.5|7388.7|7380.7|7389|7381|7384.7|7376.7|0
1699859100000|2023-11-13 07:05:00|7388.5|7380.5|7390.7|7382.7|7392|7384|7386.2|7378.2|0
1699859400000|2023-11-13 07:10:00|7390.2|7382.2|7390|7382|7391.7|7383.7|7388.2|7380.2|0
1699859700000|2023-11-13 07:15:00|7390.2|7382.2|7393.7|7385.7|7394.2|7386.2|7389.5|7381.5|0
1699860000000|2023-11-13 07:20:00|7393.5|7385.5|7393.7|7385.7|7396|7388|7393.5|7385.5|0
1699860300000|2023-11-13 07:25:00|7394|7386|7394|7386|7396.5|7388.5|7393.5|7385.5|0
1699860600000|2023-11-13 07:30:00|7394.2|7386.2|7393.7|7385.7|7395.2|7387.2|7393.5|7385.5|0
1699860900000|2023-11-13 07:35:00|7394|7386|7395.7|7387.7|7397|7389|7393.7|7385.7|0
1699861200000|2023-11-13 07:40:00|7396|7388|7395.7|7387.7|7397|7389|7393.5|7385.5|0
1699861500000|2023-11-13 07:45:00|7396|7388|7398.7|7390.7|7399.5|7391.5|7394.5|7386.5|0
1699861800000|2023-11-13 07:50:00|7398.5|7390.5|7395.2|7387.2|7398.5|7390.5|7393.5|7385.5|0
1699862100000|2023-11-13 07:55:00|7395.7|7387.7|7394.7|7386.7|7402.5|7394.5|7393.7|7385.7|0
1699862400000|2023-11-13 08:00:00|7395.5|7387.5|7390.7|7382.7|7397.5|7389.5|7388.7|7380.7|0
1699862700000|2023-11-13 08:05:00|7391|7383|7394.7|7386.7|7395.5|7387.5|7388.2|7380.2|0
1699863000000|2023-11-13 08:10:00|7395.5|7387.5|7394.5|7386.5|7398.5|7390.5|7391.2|7383.2|0
1699863300000|2023-11-13 08:15:00|7395|7387|7395|7387|7398|7390|7390.5|7382.5|0
1699863600000|2023-11-13 08:20:00|7394.7|7386.7|7396.5|7388.5|7397.5|7389.5|7391|7383|0
1699863900000|2023-11-13 08:25:00|7397|7389|7404|7396|7408|7400|7397|7389|0
1699864200000|2023-11-13 08:30:00|7403.2|7395.2|7411.7|7403.7|7412.2|7404.2|7401.7|7393.7|0
1699864500000|2023-11-13 08:35:00|7412|7404|7417|7409|7417.7|7409.7|7410|7402|0
1699864800000|2023-11-13 08:40:00|7416.1|7408.1|7412.6|7404.6|7418.1|7410.1|7411.3|7403.3|0
1699865100000|2023-11-13 08:45:00|7413.1|7405.1|7412.6|7404.6|7415.1|7407.1|7409.6|7401.6|0
1699865400000|2023-11-13 08:50:00|7412.8|7404.8|7416.8|7408.8|7417.8|7409.8|7412.6|7404.6|0
1699865700000|2023-11-13 08:55:00|7417.1|7409.1|7415.3|7407.3|7417.1|7409.1|7413.6|7405.6|0
1699866000000|2023-11-13 09:00:00|7415.8|7407.8|7415.6|7407.6|7418.6|7410.6|7412.6|7404.6|0
1699866300000|2023-11-13 09:05:00|7416.1|7408.1|7418.8|7410.8|7419.3|7411.3|7412.1|7404.1|0
1699866600000|2023-11-13 09:10:00|7419.1|7411.1|7418.3|7410.3|7422.1|7414.1|7418.1|7410.1|0
1699866900000|2023-11-13 09:15:00|7419.1|7411.1|7423.8|7415.8|7426.1|7418.1|7417.1|7409.1|0
1699867200000|2023-11-13 09:20:00|7424.1|7416.1|7422.6|7414.6|7424.3|7416.3|7422.1|7414.1|0
1699867500000|2023-11-13 09:25:00|7423.1|7415.1|7421.6|7413.6|7424.8|7416.8|7419.3|7411.3|0
1699867800000|2023-11-13 09:30:00|7421.8|7413.8|7419.6|7411.6|7423.3|7415.3|7419.1|7411.1|0
1699868100000|2023-11-13 09:35:00|7419.8|7411.8|7421.1|7413.1|7423.6|7415.6|7418.8|7410.8|0
1699868400000|2023-11-13 09:40:00|7421.6|7413.6|7420.1|7412.1|7422.6|7414.6|7419.6|7411.6|0
1699868700000|2023-11-13 09:45:00|7420.3|7412.3|7417.1|7409.1|7420.3|7412.3|7415.1|7407.1|0
1699869000000|2023-11-13 09:50:00|7417.6|7409.6|7419.8|7411.8|7422.1|7414.1|7417.1|7409.1|0
1699869300000|2023-11-13 09:55:00|7420.1|7412.1|7416.6|7408.6|7420.8|7412.8|7416.6|7408.6|0
1699869600000|2023-11-13 10:00:00|7416.3|7408.3|7415.6|7407.6|7416.6|7408.6|7414.3|7406.3|0
1699869900000|2023-11-13 10:05:00|7415.3|7407.3|7404.1|7396.1|7415.6|7407.6|7404.1|7396.1|0
1699870200000|2023-11-13 10:10:00|7404.6|7396.6|7407.6|7399.6|7409.3|7401.3|7404.1|7396.1|0
1699870500000|2023-11-13 10:15:00|7408.1|7400.1|7409.1|7401.1|7411.6|7403.6|7407.8|7399.8|0
1699870800000|2023-11-13 10:20:00|7408.6|7400.6|7412.1|7404.1|7412.3|7404.3|7408.1|7400.1|0
1699871100000|2023-11-13 10:25:00|7412.3|7404.3|7412.6|7404.6|7413.1|7405.1|7411.3|7403.3|0
1699871400000|2023-11-13 10:30:00|7412.8|7404.8|7417.3|7409.3|7418.3|7410.3|7412.3|7404.3|0
1699871700000|2023-11-13 10:35:00|7417.6|7409.6|7409.1|7401.1|7417.8|7409.8|7409.1|7401.1|0
1699872000000|2023-11-13 10:40:00|7408.8|7400.8|7412.3|7404.3|7412.6|7404.6|7408.8|7400.8|0
1699872300000|2023-11-13 10:45:00|7412.1|7404.1|7409.1|7401.1|7415.3|7407.3|7408.8|7400.8|0
1699872600000|2023-11-13 10:50:00|7409.6|7401.6|7411.3|7403.3|7412.6|7404.6|7409.1|7401.1|0
1699872900000|2023-11-13 10:55:00|7411.6|7403.6|7418.1|7410.1|7418.8|7410.8|7411.1|7403.1|0
1699873200000|2023-11-13 11:00:00|7418.6|7410.6|7416.1|7408.1|7420.1|7412.1|7415.3|7407.3|0
1699873500000|2023-11-13 11:05:00|7416.3|7408.3|7413.6|7405.6|7417.1|7409.1|7413.6|7405.6|0
1699873800000|2023-11-13 11:10:00|7414.1|7406.1|7412.1|7404.1|7414.1|7406.1|7412.1|7404.1|0
1699874100000|2023-11-13 11:15:00|7412.3|7404.3|7410.1|7402.1|7412.3|7404.3|7409.6|7401.6|0
1699874400000|2023-11-13 11:20:00|7410.3|7402.3|7406.6|7398.6|7410.6|7402.6|7405.3|7397.3|0
1699874700000|2023-11-13 11:25:00|7406.8|7398.8|7409.8|7401.8|7411.1|7403.1|7406.6|7398.6|0
1699875000000|2023-11-13 11:30:00|7410.1|7402.1|7405.1|7397.1|7411.1|7403.1|7404.8|7396.8|0
1699875300000|2023-11-13 11:35:00|7404.8|7396.8|7405.6|7397.6|7406.1|7398.1|7401.1|7393.1|0
1699875600000|2023-11-13 11:40:00|7405.8|7397.8|7404.1|7396.1|7407.6|7399.6|7402.1|7394.1|0
1699875900000|2023-11-13 11:45:00|7403.8|7395.8|7404.8|7396.8|7405.1|7397.1|7402.6|7394.6|0
1699876200000|2023-11-13 11:50:00|7404.6|7396.6|7407.6|7399.6|7407.8|7399.8|7404.6|7396.6|0
1699876500000|2023-11-13 11:55:00|7407.3|7399.3|7410.1|7402.1|7411.6|7403.6|7405.6|7397.6|0
1699876800000|2023-11-13 12:00:00|7410.6|7402.6|7411.6|7403.6|7412.1|7404.1|7409.6|7401.6|0
1699877100000|2023-11-13 12:05:00|7411.1|7403.1|7411.3|7403.3|7414.1|7406.1|7410.6|7402.6|0
1699877400000|2023-11-13 12:10:00|7411.6|7403.6|7407.8|7399.8|7411.6|7403.6|7407.6|7399.6|0
1699877700000|2023-11-13 12:15:00|7408.1|7400.1|7410.1|7402.1|7410.1|7402.1|7407.8|7399.8|0
1699878000000|2023-11-13 12:20:00|7410.3|7402.3|7407.1|7399.1|7410.8|7402.8|7406.6|7398.6|0
1699878300000|2023-11-13 12:25:00|7406.8|7398.8|7408.3|7400.3|7408.6|7400.6|7404.8|7396.8|0
1699878600000|2023-11-13 12:30:00|7408.6|7400.6|7412.3|7404.3|7412.3|7404.3|7407.6|7399.6|0
1699878900000|2023-11-13 12:35:00|7412.6|7404.6|7415.6|7407.6|7415.6|7407.6|7412.3|7404.3|0
1699879200000|2023-11-13 12:40:00|7415.2|7407.2|7412.9|7404.9|7415.2|7407.2|7409.2|7401.2|0
1699879500000|2023-11-13 12:45:00|7413.2|7405.2|7409.9|7401.9|7413.2|7405.2|7409.7|7401.7|0
1699879800000|2023-11-13 12:50:00|7409.7|7401.7|7404.2|7396.2|7409.7|7401.7|7403.7|7395.7|0
1699880100000|2023-11-13 12:55:00|7403.9|7395.9|7402.7|7394.7|7404.7|7396.7|7401.9|7393.9|0
1699880400000|2023-11-13 13:00:00|7402.9|7394.9|7409.2|7401.2|7409.7|7401.7|7401.9|7393.9|0
1699880700000|2023-11-13 13:05:00|7408.7|7400.7|7409.2|7401.2|7409.2|7401.2|7404.4|7396.4|0
1699881000000|2023-11-13 13:10:00|7409.7|7401.7|7400.9|7392.9|7409.9|7401.9|7400.7|7392.7|0
1699881300000|2023-11-13 13:15:00|7401.2|7393.2|7403.9|7395.9|7404.7|7396.7|7400.4|7392.4|0
1699881600000|2023-11-13 13:20:00|7404.4|7396.4|7404.7|7396.7|7407.2|7399.2|7403.2|7395.2|0
1699881900000|2023-11-13 13:25:00|7403.7|7395.7|7403.9|7395.9|7406.2|7398.2|7403.7|7395.7|0
1699882200000|2023-11-13 13:30:00|7404.2|7396.2|7408.2|7400.2|7409.7|7401.7|7403.7|7395.7|0
1699882500000|2023-11-13 13:35:00|7407.9|7399.9|7398.9|7390.9|7408.2|7400.2|7398.7|7390.7|0
1699882800000|2023-11-13 13:40:00|7399.2|7391.2|7396.7|7388.7|7400.7|7392.7|7396.2|7388.2|0
1699883100000|2023-11-13 13:45:00|7397.2|7389.2|7396.7|7388.7|7398.2|7390.2|7394.2|7386.2|0
1699883400000|2023-11-13 13:50:00|7396.9|7388.9|7397.7|7389.7|7397.9|7389.9|7395.4|7387.4|0
1699883700000|2023-11-13 13:55:00|7398.2|7390.2|7399.7|7391.7|7400.7|7392.7|7396.9|7388.9|0
1699884000000|2023-11-13 14:00:00|7400.2|7392.2|7396.2|7388.2|7400.9|7392.9|7396.2|7388.2|0
1699884300000|2023-11-13 14:05:00|7396.7|7388.7|7395.2|7387.2|7400.7|7392.7|7395.2|7387.2|0
1699884600000|2023-11-13 14:10:00|7394.7|7386.7|7395.2|7387.2|7395.4|7387.4|7392.4|7384.4|0
1699884900000|2023-11-13 14:15:00|7395.7|7387.7|7395.2|7387.2|7397.7|7389.7|7393.7|7385.7|0
1699885200000|2023-11-13 14:20:00|7394.9|7386.9|7392.9|7384.9|7395.7|7387.7|7391.2|7383.2|0
1699885500000|2023-11-13 14:25:00|7392.7|7384.7|7399.9|7391.9|7400.7|7392.7|7392.7|7384.7|0
1699885800000|2023-11-13 14:30:00|7400.7|7392.7|7393.7|7385.7|7407.7|7399.7|7393.7|7385.7|0
1699886100000|2023-11-13 14:35:00|7394.2|7386.2|7399.4|7391.4|7400.7|7392.7|7392.4|7384.4|0
1699886400000|2023-11-13 14:40:00|7399.7|7391.7|7405.7|7397.7|7405.7|7397.7|7397.2|7389.2|0
1699886700000|2023-11-13 14:45:00|7405.4|7397.4|7405.9|7397.9|7410.7|7402.7|7405.2|7397.2|0
1699887000000|2023-11-13 14:50:00|7406.2|7398.2|7402.4|7394.4|7406.4|7398.4|7402.2|7394.2|0
1699887300000|2023-11-13 14:55:00|7402.2|7394.2|7405.7|7397.7|7405.7|7397.7|7398.7|7390.7|0
1699887600000|2023-11-13 15:00:00|7405.9|7397.9|7405.7|7397.7|7406.2|7398.2|7399.9|7391.9|0
1699887900000|2023-11-13 15:05:00|7405.9|7397.9|7404.7|7396.7|7409.2|7401.2|7402.4|7394.4|0
1699888200000|2023-11-13 15:10:00|7404.5|7396.5|7404|7396|7404.5|7396.5|7398.7|7390.7|0
1699888500000|2023-11-13 15:15:00|7403.7|7395.7|7404.2|7396.2|7404.7|7396.7|7399.7|7391.7|0
1699888800000|2023-11-13 15:20:00|7404|7396|7408|7400|7408.5|7400.5|7404|7396|0
1699889100000|2023-11-13 15:25:00|7407.5|7399.5|7413.2|7405.2|7414|7406|7407.5|7399.5|0
1699889400000|2023-11-13 15:30:00|7413|7405|7421|7413|7421|7413|7413|7405|0
1699889700000|2023-11-13 15:35:00|7420.7|7412.7|7415.2|7407.2|7422|7414|7415.2|7407.2|0
1699890000000|2023-11-13 15:40:00|7415.5|7407.5|7415.2|7407.2|7418|7410|7415.2|7407.2|0
1699890300000|2023-11-13 15:45:00|7415.5|7407.5|7414.5|7406.5|7417.2|7409.2|7413.2|7405.2|0
1699890600000|2023-11-13 15:50:00|7414.2|7406.2|7418.5|7410.5|7419.5|7411.5|7413.5|7405.5|0
1699890900000|2023-11-13 15:55:00|7418|7410|7420|7412|7420.5|7412.5|7418|7410|0
1699891200000|2023-11-13 16:00:00|7420.5|7412.5|7422.7|7414.7|7424.2|7416.2|7419.2|7411.2|0
1699891500000|2023-11-13 16:05:00|7422.5|7414.5|7424.2|7416.2|7424.5|7416.5|7419|7411|0
1699891800000|2023-11-13 16:10:00|7424.5|7416.5|7429.2|7421.2|7429.7|7421.7|7423.5|7415.5|0
1699892100000|2023-11-13 16:15:00|7429|7421|7424.2|7416.2|7429|7421|7424|7416|0
1699892400000|2023-11-13 16:20:00|7424|7416|7426.5|7418.5|7426.5|7418.5|7423|7415|0
1699892700000|2023-11-13 16:25:00|7426|7418|7431|7423|7431.5|7423.5|7425.5|7417.5|0
1699893000000|2023-11-13 16:30:00|7431.5|7423.5|7430.5|7422.5|7434|7426|7428.7|7420.7|0
1699893300000|2023-11-13 16:35:00|7430|7422|7429.5|7421.5|7432|7424|7427.7|7419.7|0
1699893600000|2023-11-13 16:40:00|7430|7422|7433.5|7425.5|7434|7426|7429.5|7421.5|0
1699893900000|2023-11-13 16:45:00|7433.7|7425.7|7437.7|7429.7|7438.5|7430.5|7433.7|7425.7|0
1699894200000|2023-11-13 16:50:00|7438|7430|7438|7430|7439.5|7431.5|7436|7428|0
1699894500000|2023-11-13 16:55:00|7437.7|7429.7|7438.2|7430.2|7440|7432|7437.5|7429.5|0
1699894800000|2023-11-13 17:00:00|7438.5|7430.5|7438|7430|7439.7|7431.7|7437|7429|0
1699895100000|2023-11-13 17:05:00|7438.2|7430.2|7438|7430|7439.7|7431.7|7436|7428|0
1699895400000|2023-11-13 17:10:00|7438.2|7430.2|7434|7426|7438.7|7430.7|7432.2|7424.2|0
1699895700000|2023-11-13 17:15:00|7433.7|7425.7|7433|7425|7435.2|7427.2|7432|7424|0
1699896000000|2023-11-13 17:20:00|7433.2|7425.2|7434.7|7426.7|7435|7427|7432.7|7424.7|0
1699896300000|2023-11-13 17:25:00|7434.5|7426.5|7435.5|7427.5|7436|7428|7434|7426|0
1699896600000|2023-11-13 17:30:00|7435.2|7427.2|7433.7|7425.7|7435.5|7427.5|7431.5|7423.5|0
1699896900000|2023-11-13 17:35:00|7434|7426|7431.5|7423.5|7434|7426|7431|7423|0
1699897200000|2023-11-13 17:40:00|7431.2|7423.2|7429|7421|7431.5|7423.5|7429|7421|0
1699897500000|2023-11-13 17:45:00|7428.5|7420.5|7427.5|7419.5|7429|7421|7426.5|7418.5|0
1699897800000|2023-11-13 17:50:00|7427|7419|7426.5|7418.5|7428.5|7420.5|7426.5|7418.5|0
1699898100000|2023-11-13 17:55:00|7426|7418|7427.5|7419.5|7427.7|7419.7|7425.5|7417.5|0
1699898400000|2023-11-13 18:00:00|7427.7|7419.7|7429.5|7421.5|7430.2|7422.2|7427|7419|0
1699898700000|2023-11-13 18:05:00|7429.7|7421.7|7428|7420|7430|7422|7428|7420|0
1699899000000|2023-11-13 18:10:00|7427.7|7419.7|7430|7422|7431|7423|7427.5|7419.5|0
1699899300000|2023-11-13 18:15:00|7429.5|7421.5|7430|7422|7431.2|7423.2|7428.5|7420.5|0
1699899600000|2023-11-13 18:20:00|7430.2|7422.2|7430|7422|7430.7|7422.7|7428|7420|0
1699899900000|2023-11-13 18:25:00|7430.2|7422.2|7427.7|7419.7|7430.5|7422.5|7427.5|7419.5|0
1699900200000|2023-11-13 18:30:00|7428|7420|7426.2|7418.2|7428|7420|7425.2|7417.2|0
1699900500000|2023-11-13 18:35:00|7426.5|7418.5|7428.5|7420.5|7429|7421|7426.5|7418.5|0
1699900800000|2023-11-13 18:40:00|7428.7|7420.7|7432.5|7424.5|7432.5|7424.5|7428|7420|0
1699901100000|2023-11-13 18:45:00|7432.2|7424.2|7433.5|7425.5|7434.2|7426.2|7432.2|7424.2|0
1699901400000|2023-11-13 18:50:00|7433.7|7425.7|7431.5|7423.5|7434.5|7426.5|7431.2|7423.2|0
1699901700000|2023-11-13 18:55:00|7431.7|7423.7|7431.2|7423.2|7432.5|7424.5|7431|7423|0
1699902000000|2023-11-13 19:00:00|7431|7423|7431.5|7423.5|7431.5|7423.5|7430|7422|0
1699902300000|2023-11-13 19:05:00|7431.2|7423.2|7433|7425|7433.5|7425.5|7430.7|7422.7|0
1699902600000|2023-11-13 19:10:00|7433.5|7425.5|7432.5|7424.5|7434|7426|7432.5|7424.5|0
1699902900000|2023-11-13 19:15:00|7432.7|7424.7|7431|7423|7433.5|7425.5|7430|7422|0
1699903200000|2023-11-13 19:20:00|7430.7|7422.7|7431|7423|7431.5|7423.5|7429.2|7421.2|0
1699903500000|2023-11-13 19:25:00|7431.2|7423.2|7433|7425|7433|7425|7430.7|7422.7|0
1699903800000|2023-11-13 19:30:00|7433.2|7425.2|7434.5|7426.5|7435|7427|7433|7425|0
1699904100000|2023-11-13 19:35:00|7434.2|7426.2|7435.5|7427.5|7436|7428|7434.2|7426.2|0
1699904400000|2023-11-13 19:40:00|7435.2|7427.2|7436|7428|7436|7428|7435|7427|0
1699904700000|2023-11-13 19:45:00|7435.7|7427.7|7436.2|7428.2|7437.5|7429.5|7435.5|7427.5|0
1699905000000|2023-11-13 19:50:00|7436|7428|7433.2|7425.2|7436.2|7428.2|7432|7424|0
1699905300000|2023-11-13 19:55:00|7433|7425|7432|7424|7433.5|7425.5|7431.7|7423.7|0
1699905600000|2023-11-13 20:00:00|7431.5|7423.5|7432.5|7424.5|7433|7425|7430.5|7422.5|0
1699905900000|2023-11-13 20:05:00|7432.2|7424.2|7432.5|7424.5|7432.5|7424.5|7431.2|7423.2|0
1699906200000|2023-11-13 20:10:00|7432|7424|7434.5|7426.5|7435|7427|7431.5|7423.5|0
1699906500000|2023-11-13 20:15:00|7434.2|7426.2|7433|7425|7435.2|7427.2|7433|7425|0
1699906800000|2023-11-13 20:20:00|7433.2|7425.2|7434|7426|7434|7426|7432.7|7424.7|0
1699907100000|2023-11-13 20:25:00|7433.7|7425.7|7433.5|7425.5|7435.5|7427.5|7433.5|7425.5|0
1699907400000|2023-11-13 20:30:00|7433.7|7425.7|7433.5|7425.5|7433.7|7425.7|7432.5|7424.5|0
1699907700000|2023-11-13 20:35:00|7433.2|7425.2|7433|7425|7434|7426|7432.5|7424.5|0
1699908000000|2023-11-13 20:40:00|7433.2|7425.2|7432|7424|7433.2|7425.2|7431|7423|0
1699908300000|2023-11-13 20:45:00|7431.7|7423.7|7432|7424|7432.7|7424.7|7431|7423|0
1699908600000|2023-11-13 20:50:00|7432.5|7424.5|7433.5|7425.5|7434.5|7426.5|7431.5|7423.5|0
1699908900000|2023-11-13 20:55:00|7432.7|7424.7|7432.5|7424.5|7435|7427|7432.5|7424.5|0
1699909200000|2023-11-13 21:00:00|7432.8|7424.8|7435|7427|7435.1|7427.1|7432.3|7424.3|0
1699909500000|2023-11-13 21:05:00|7434.9|7426.9|7434.5|7426.5|7435.1|7427.1|7434.2|7426.2|0
1699909800000|2023-11-13 21:10:00|7434.6|7426.6|7434.8|7426.8|7435.1|7427.1|7433.9|7425.9|0
1699910100000|2023-11-13 21:15:00|7434.9|7426.9|7433.8|7425.8|7435.1|7427.1|7433.8|7425.8|0
1699910400000|2023-11-13 21:20:00|7433.9|7425.9|7434.8|7426.8|7435|7427|7433.9|7425.9|0
1699910700000|2023-11-13 21:25:00|7434.9|7426.9|7435.7|7427.7|7435.7|7427.7|7434.9|7426.9|0
1699911000000|2023-11-13 21:30:00|7435.6|7427.6|7436|7428|7436|7428|7435.4|7427.4|0
1699911300000|2023-11-13 21:35:00|7436.4|7428.4|7435.8|7427.8|7436.4|7428.4|7435.8|7427.8|0
1699911600000|2023-11-13 21:40:00|7435.9|7427.9|7436.1|7428.1|7436.7|7428.7|7435.9|7427.9|0
1699911900000|2023-11-13 21:45:00|7436.2|7428.2|7436.4|7428.4|7436.4|7428.4|7435.8|7427.8|0
1699912200000|2023-11-13 21:50:00|7436.5|7428.5|7436|7428|7436.5|7428.5|7435.7|7427.7|0
1699912500000|2023-11-13 21:55:00|7435.9|7427.9|7435.9|7427.9|7436.3|7428.3|7434|7426|0
1699912800000|2023-11-13 22:00:00|7435.8|7427.8|7435.9|7427.9|7435.9|7427.9|7433.9|7425.9|0
1699913100000|2023-11-13 22:05:00|7435.8|7427.8|7435|7427|7435.8|7427.8|7434.7|7426.7|0
1699913400000|2023-11-13 22:10:00|7435.1|7427.1|7433.3|7425.3|7435.2|7427.2|7433|7425|0
1699914000000|2023-11-13 22:20:00|7433.2|7425.2|7432.9|7424.9|7433.2|7425.2|7432.9|7424.9|0
1699914300000|2023-11-13 22:25:00|7433|7425|7432.9|7424.9|7433|7425|7432.9|7424.9|0
1699914600000|2023-11-13 22:30:00|7433|7425|7432.9|7424.9|7433|7425|7432.9|7424.9|0
1699914900000|2023-11-13 22:35:00|7433|7425|7432.2|7424.2|7433.1|7425.1|7432.2|7424.2|0
1699915200000|2023-11-13 22:40:00|7432.3|7424.3|7430.9|7422.9|7432.3|7424.3|7430.9|7422.9|0
1699915500000|2023-11-13 22:45:00|7430.8|7422.8|7430.8|7422.8|7430.8|7422.8|7430.8|7422.8|0
1699915800000|2023-11-13 22:50:00|7430.7|7422.7|7430.4|7422.4|7430.7|7422.7|7430.4|7422.4|0
1699916100000|2023-11-13 22:55:00|7430.6|7422.6|7430.5|7422.5|7430.8|7422.8|7430.4|7422.4|0
1699916400000|2023-11-13 23:00:00|7430.2|7422.2|7430.1|7422.1|7431.4|7423.4|7430.1|7422.1|0
1699916700000|2023-11-13 23:05:00|7430.2|7422.2|7431.2|7423.2|7431.6|7423.6|7430.1|7422.1|0
1699917000000|2023-11-13 23:10:00|7431|7423|7430.1|7422.1|7431.3|7423.3|7429.9|7421.9|0
1699917300000|2023-11-13 23:15:00|7430|7422|7430.4|7422.4|7430.4|7422.4|7429.8|7421.8|0
1699917600000|2023-11-13 23:20:00|7430.3|7422.3|7430.1|7422.1|7430.4|7422.4|7430.1|7422.1|0
1699917900000|2023-11-13 23:25:00|7430|7422|7430.1|7422.1|7430.1|7422.1|7429.5|7421.5|0
1699918200000|2023-11-13 23:30:00|7430.2|7422.2|7430.1|7422.1|7430.4|7422.4|7429.8|7421.8|0
1699918500000|2023-11-13 23:35:00|7430.2|7422.2|7430.4|7422.4|7430.7|7422.7|7430.2|7422.2|0
1699918800000|2023-11-13 23:40:00|7430.5|7422.5|7430.9|7422.9|7431.2|7423.2|7430.4|7422.4|0
1699919100000|2023-11-13 23:45:00|7430.8|7422.8|7430|7422|7430.8|7422.8|7430|7422|0
1699919400000|2023-11-13 23:50:00|7430.1|7422.1|7430.9|7422.9|7431.2|7423.2|7430.1|7422.1|0
1699919700000|2023-11-13 23:55:00|7431|7423|7430.9|7422.9|7431.2|7423.2|7430.9|7422.9|0
1699920000000|2023-11-14 00:00:00|7430.8|7422.8|7429.7|7421.7|7430.9|7422.9|7429.1|7421.1|0
1699920300000|2023-11-14 00:05:00|7429.8|7421.8|7430|7422|7431.2|7423.2|7429.4|7421.4|0
1699920600000|2023-11-14 00:10:00|7430.1|7422.1|7430.9|7422.9|7431.5|7423.5|7430.1|7422.1|0
1699920900000|2023-11-14 00:15:00|7430.8|7422.8|7429.4|7421.4|7430.9|7422.9|7429.4|7421.4|0
1699921200000|2023-11-14 00:20:00|7429.5|7421.5|7426.3|7418.3|7429.5|7421.5|7426.3|7418.3|0
1699921500000|2023-11-14 00:25:00|7426.4|7418.4|7428.8|7420.8|7428.8|7420.8|7426.3|7418.3|0
1699921800000|2023-11-14 00:30:00|7428.9|7420.9|7429.7|7421.7|7429.7|7421.7|7428.7|7420.7|0
1699922100000|2023-11-14 00:35:00|7429.6|7421.6|7429.5|7421.5|7430.6|7422.6|7429.5|7421.5|0
1699922400000|2023-11-14 00:40:00|7429.6|7421.6|7431.3|7423.3|7431.3|7423.3|7429.6|7421.6|0
1699922700000|2023-11-14 00:45:00|7431.2|7423.2|7430.4|7422.4|7431.5|7423.5|7430.4|7422.4|0
1699923000000|2023-11-14 00:50:00|7431.2|7423.2|7431.3|7423.3|7431.3|7423.3|7430.3|7422.3|0
1699923300000|2023-11-14 00:55:00|7431.2|7423.2|7431.4|7423.4|7431.4|7423.4|7430.4|7422.4|0
1699923600000|2023-11-14 01:00:00|7433.5|7425.5|7429.5|7421.5|7433.5|7425.5|7428|7420|0
1699923900000|2023-11-14 01:05:00|7429.3|7421.3|7430|7422|7430|7422|7427.3|7419.3|0
1699924200000|2023-11-14 01:10:00|7430.3|7422.3|7429.5|7421.5|7430.5|7422.5|7429.3|7421.3|0
1699924500000|2023-11-14 01:15:00|7429.3|7421.3|7431.5|7423.5|7431.5|7423.5|7428.3|7420.3|0
1699924800000|2023-11-14 01:20:00|7431|7423|7430.5|7422.5|7431.8|7423.8|7429.5|7421.5|0
1699925100000|2023-11-14 01:25:00|7430.3|7422.3|7428.5|7420.5|7430.5|7422.5|7428.5|7420.5|0
1699925400000|2023-11-14 01:30:00|7428.3|7420.3|7430|7422|7431.8|7423.8|7428|7420|0
1699925700000|2023-11-14 01:35:00|7430.3|7422.3|7433|7425|7434|7426|7429.3|7421.3|0
1699926000000|2023-11-14 01:40:00|7432.8|7424.8|7433.5|7425.5|7433.5|7425.5|7431.5|7423.5|0
1699926300000|2023-11-14 01:45:00|7433.3|7425.3|7431|7423|7433.8|7425.8|7430.5|7422.5|0
1699926600000|2023-11-14 01:50:00|7431.3|7423.3|7431|7423|7432|7424|7430.3|7422.3|0
1699926900000|2023-11-14 01:55:00|7431.3|7423.3|7431.5|7423.5|7433|7425|7431|7423|0
1699927200000|2023-11-14 02:00:00|7431.3|7423.3|7430.3|7422.3|7432.5|7424.5|7429.8|7421.8|0
1699927500000|2023-11-14 02:05:00|7429.8|7421.8|7426.8|7418.8|7429.8|7421.8|7426.8|7418.8|0
1699927800000|2023-11-14 02:10:00|7427|7419|7427|7419|7428|7420|7427|7419|0
1699928100000|2023-11-14 02:15:00|7426.8|7418.8|7428|7420|7429.5|7421.5|7426.8|7418.8|0
1699928400000|2023-11-14 02:20:00|7427.8|7419.8|7426|7418|7427.8|7419.8|7424.8|7416.8|0
1699928700000|2023-11-14 02:25:00|7425.8|7417.8|7425.5|7417.5|7426.5|7418.5|7425|7417|0
1699929000000|2023-11-14 02:30:00|7425.3|7417.3|7427|7419|7427|7419|7425|7417|0
1699929300000|2023-11-14 02:35:00|7426.8|7418.8|7426|7418|7426.8|7418.8|7425.3|7417.3|0
1699929600000|2023-11-14 02:40:00|7425.8|7417.8|7425.8|7417.8|7426|7418|7424.8|7416.8|0
1699929900000|2023-11-14 02:45:00|7425.3|7417.3|7425.5|7417.5|7426.3|7418.3|7424.8|7416.8|0
1699930200000|2023-11-14 02:50:00|7425.8|7417.8|7424.5|7416.5|7425.8|7417.8|7424.5|7416.5|0
1699930500000|2023-11-14 02:55:00|7424.3|7416.3|7424|7416|7424.8|7416.8|7424|7416|0
1699930800000|2023-11-14 03:00:00|7423.8|7415.8|7420|7412|7423.8|7415.8|7420|7412|0
1699931100000|2023-11-14 03:05:00|7419.8|7411.8|7420|7412|7421.8|7413.8|7419|7411|0
1699931400000|2023-11-14 03:10:00|7419.8|7411.8|7420.3|7412.3|7420.5|7412.5|7419.5|7411.5|0
1699931700000|2023-11-14 03:15:00|7420|7412|7421.5|7413.5|7421.5|7413.5|7419.3|7411.3|0
1699932000000|2023-11-14 03:20:00|7421.3|7413.3|7420.3|7412.3|7421.3|7413.3|7420|7412|0
1699932300000|2023-11-14 03:25:00|7420.5|7412.5|7421.5|7413.5|7422|7414|7420.5|7412.5|0
1699932600000|2023-11-14 03:30:00|7421.3|7413.3|7423.3|7415.3|7423.3|7415.3|7421.3|7413.3|0
1699932900000|2023-11-14 03:35:00|7423|7415|7424.8|7416.8|7424.8|7416.8|7422.8|7414.8|0
1699933200000|2023-11-14 03:40:00|7425|7417|7425|7417|7425.5|7417.5|7424.3|7416.3|0
1699933500000|2023-11-14 03:45:00|7425.3|7417.3|7426|7418|7426.3|7418.3|7424.5|7416.5|0
1699933800000|2023-11-14 03:50:00|7426.3|7418.3|7427.3|7419.3|7428|7420|7426.3|7418.3|0
1699934100000|2023-11-14 03:55:00|7427|7419|7426.5|7418.5|7427.3|7419.3|7425.8|7417.8|0
1699934400000|2023-11-14 04:00:00|7426|7418|7426.5|7418.5|7427.3|7419.3|7425|7417|0
1699934700000|2023-11-14 04:05:00|7426.3|7418.3|7424.8|7416.8|7427.8|7419.8|7424.5|7416.5|0
1699935000000|2023-11-14 04:10:00|7425|7417|7424|7416|7425.3|7417.3|7423.8|7415.8|0
1699935300000|2023-11-14 04:15:00|7423.8|7415.8|7425|7417|7425.5|7417.5|7423.5|7415.5|0
1699935600000|2023-11-14 04:20:00|7424.5|7416.5|7425|7417|7425.3|7417.3|7424.5|7416.5|0
1699935900000|2023-11-14 04:25:00|7425.3|7417.3|7424|7416|7425.3|7417.3|7424|7416|0
1699936200000|2023-11-14 04:30:00|7423.8|7415.8|7424.5|7416.5|7424.8|7416.8|7423.3|7415.3|0
1699936500000|2023-11-14 04:35:00|7424.8|7416.8|7422.8|7414.8|7424.8|7416.8|7422.8|7414.8|0
1699936800000|2023-11-14 04:40:00|7423.3|7415.3|7423|7415|7424|7416|7422.8|7414.8|0
1699937100000|2023-11-14 04:45:00|7422.8|7414.8|7421|7413|7422.8|7414.8|7421|7413|0
1699937400000|2023-11-14 04:50:00|7420.5|7412.5|7422|7414|7422.3|7414.3|7420.5|7412.5|0
1699937700000|2023-11-14 04:55:00|7421.5|7413.5|7421.5|7413.5|7422|7414|7421|7413|0
1699938000000|2023-11-14 05:00:00|7421|7413|7420.5|7412.5|7421.5|7413.5|7420.5|7412.5|0
1699938300000|2023-11-14 05:05:00|7420.8|7412.8|7420|7412|7420.8|7412.8|7420|7412|0
1699938600000|2023-11-14 05:10:00|7419.5|7411.5|7418.5|7410.5|7419.8|7411.8|7418.3|7410.3|0
1699938900000|2023-11-14 05:15:00|7418.3|7410.3|7418|7410|7419.5|7411.5|7417.8|7409.8|0
1699939200000|2023-11-14 05:20:00|7418.3|7410.3|7418|7410|7418.5|7410.5|7418|7410|0
1699939500000|2023-11-14 05:25:00|7417.8|7409.8|7420|7412|7420|7412|7417|7409|0
1699939800000|2023-11-14 05:30:00|7419.8|7411.8|7417.8|7409.8|7419.8|7411.8|7417.5|7409.5|0
1699940100000|2023-11-14 05:35:00|7417.5|7409.5|7418|7410|7419.5|7411.5|7417.3|7409.3|0
1699940400000|2023-11-14 05:40:00|7417.5|7409.5|7416.5|7408.5|7417.5|7409.5|7416.3|7408.3|0
1699940700000|2023-11-14 05:45:00|7416.3|7408.3|7416|7408|7418.5|7410.5|7416|7408|0
1699941000000|2023-11-14 05:50:00|7415.8|7407.8|7417|7409|7417.5|7409.5|7415|7407|0
1699941300000|2023-11-14 05:55:00|7417.3|7409.3|7422.5|7414.5|7422.8|7414.8|7416.8|7408.8|0
1699941600000|2023-11-14 06:00:00|7421.3|7413.3|7419.5|7411.5|7421.3|7413.3|7416.3|7408.3|0
1699941900000|2023-11-14 06:05:00|7419.3|7411.3|7419.3|7411.3|7420.3|7412.3|7418.8|7410.8|0
1699942200000|2023-11-14 06:10:00|7419.5|7411.5|7419.8|7411.8|7420.3|7412.3|7419.3|7411.3|0
1699942500000|2023-11-14 06:15:00|7419.3|7411.3|7418.8|7410.8|7419.5|7411.5|7418.3|7410.3|0
1699942800000|2023-11-14 06:20:00|7418.5|7410.5|7415.8|7407.8|7418.5|7410.5|7415.8|7407.8|0
1699943100000|2023-11-14 06:25:00|7416|7408|7416.5|7408.5|7418|7410|7416|7408|0
1699943400000|2023-11-14 06:30:00|7416.3|7408.3|7414|7406|7416.8|7408.8|7414|7406|0
1699943700000|2023-11-14 06:35:00|7414.3|7406.3|7415.5|7407.5|7416.3|7408.3|7413.8|7405.8|0
1699944000000|2023-11-14 06:40:00|7415.3|7407.3|7417|7409|7417|7409|7414.5|7406.5|0
1699944300000|2023-11-14 06:45:00|7417.3|7409.3|7417.5|7409.5|7419.3|7411.3|7417.3|7409.3|0
1699944600000|2023-11-14 06:50:00|7417.8|7409.8|7422|7414|7423.5|7415.5|7417.8|7409.8|0
1699944900000|2023-11-14 06:55:00|7422.3|7414.3|7419.5|7411.5|7423.5|7415.5|7418.8|7410.8|0
1699945200000|2023-11-14 07:00:00|7418.5|7410.5|7419|7411|7419.5|7411.5|7414.3|7406.3|0
1699945500000|2023-11-14 07:05:00|7418.8|7410.8|7417|7409|7419.5|7411.5|7416.5|7408.5|0
1699945800000|2023-11-14 07:10:00|7416.8|7408.8|7418.5|7410.5|7418.5|7410.5|7416.3|7408.3|0
1699946100000|2023-11-14 07:15:00|7418|7410|7419|7411|7420|7412|7417.3|7409.3|0
1699946400000|2023-11-14 07:20:00|7418.8|7410.8|7416|7408|7420.3|7412.3|7416|7408|0
1699946700000|2023-11-14 07:25:00|7415.8|7407.8|7414.3|7406.3|7416.8|7408.8|7413|7405|0
1699947000000|2023-11-14 07:30:00|7414|7406|7418.3|7410.3|7418.3|7410.3|7412.8|7404.8|0
1699947300000|2023-11-14 07:35:00|7417.8|7409.8|7416.5|7408.5|7418.3|7410.3|7414.8|7406.8|0
1699947600000|2023-11-14 07:40:00|7416.3|7408.3|7418|7410|7418.5|7410.5|7415.8|7407.8|0
1699947900000|2023-11-14 07:45:00|7417.8|7409.8|7418.5|7410.5|7419.3|7411.3|7417.3|7409.3|0
1699948200000|2023-11-14 07:50:00|7418.3|7410.3|7415.3|7407.3|7418.5|7410.5|7415|7407|0
1699948500000|2023-11-14 07:55:00|7415.8|7407.8|7420.8|7412.8|7423|7415|7415.3|7407.3|0
1699948800000|2023-11-14 08:00:00|7418.8|7410.8|7423|7415|7438.3|7430.3|7418.8|7410.8|0
1699949100000|2023-11-14 08:05:00|7423.3|7415.3|7417|7409|7425.3|7417.3|7416.8|7408.8|0
1699949400000|2023-11-14 08:10:00|7417.3|7409.3|7406.3|7398.3|7417.5|7409.5|7405.5|7397.5|0
1699949700000|2023-11-14 08:15:00|7406|7398|7416.5|7408.5|7416.8|7408.8|7406|7398|0
1699950000000|2023-11-14 08:20:00|7416.3|7408.3|7419.3|7411.3|7423.3|7415.3|7414|7406|0
1699950300000|2023-11-14 08:25:00|7419.8|7411.8|7419|7411|7420|7412|7413.5|7405.5|0
1699950600000|2023-11-14 08:30:00|7418.5|7410.5|7418.8|7410.8|7420.8|7412.8|7414.8|7406.8|0
1699950900000|2023-11-14 08:35:00|7418.3|7410.3|7421.3|7413.3|7421.8|7413.8|7417|7409|0
1699951200000|2023-11-14 08:40:00|7421|7413|7417.3|7409.3|7423.3|7415.3|7414|7406|0
1699951500000|2023-11-14 08:45:00|7417|7409|7419.5|7411.5|7419.8|7411.8|7413.3|7405.3|0
1699951800000|2023-11-14 08:50:00|7419.8|7411.8|7422.3|7414.3|7427.3|7419.3|7418.5|7410.5|0
1699952100000|2023-11-14 08:55:00|7422.8|7414.8|7422.5|7414.5|7427|7419|7421.8|7413.8|0
1699952400000|2023-11-14 09:00:00|7422.8|7414.8|7420.5|7412.5|7424.5|7416.5|7420.5|7412.5|0
1699952700000|2023-11-14 09:05:00|7420.8|7412.8|7426.3|7418.3|7426.3|7418.3|7420.3|7412.3|0
1699953000000|2023-11-14 09:10:00|7426.5|7418.5|7427|7419|7431.3|7423.3|7426.3|7418.3|0
1699953300000|2023-11-14 09:15:00|7426.8|7418.8|7434.3|7426.3|7434.3|7426.3|7426|7418|0
1699953600000|2023-11-14 09:20:00|7434.5|7426.5|7435.8|7427.8|7438.5|7430.5|7433.3|7425.3|0
1699953900000|2023-11-14 09:25:00|7436|7428|7428.3|7420.3|7436.3|7428.3|7427.5|7419.5|0
1699954200000|2023-11-14 09:30:00|7427.5|7419.5|7423.5|7415.5|7428.5|7420.5|7422.8|7414.8|0
1699954500000|2023-11-14 09:35:00|7423.3|7415.3|7425.8|7417.8|7427|7419|7418.3|7410.3|0
1699954800000|2023-11-14 09:40:00|7425.5|7417.5|7416.8|7408.8|7426.5|7418.5|7415.8|7407.8|0
1699955100000|2023-11-14 09:45:00|7416.3|7408.3|7413|7405|7416.3|7408.3|7412|7404|0
1699955400000|2023-11-14 09:50:00|7413.3|7405.3|7410.5|7402.5|7414.3|7406.3|7410.3|7402.3|0
1699955700000|2023-11-14 09:55:00|7410.8|7402.8|7413|7405|7414|7406|7407.3|7399.3|0
1699956000000|2023-11-14 10:00:00|7413.8|7405.8|7405.8|7397.8|7414.3|7406.3|7405.5|7397.5|0
1699956300000|2023-11-14 10:05:00|7406|7398|7400.3|7392.3|7406|7398|7400.3|7392.3|0
1699956600000|2023-11-14 10:10:00|7400.5|7392.5|7408.3|7400.3|7411|7403|7399.5|7391.5|0
1699956900000|2023-11-14 10:15:00|7408|7400|7411.8|7403.8|7412.3|7404.3|7405.3|7397.3|0
1699957200000|2023-11-14 10:20:00|7412|7404|7411.5|7403.5|7413.5|7405.5|7409.5|7401.5|0
1699957500000|2023-11-14 10:25:00|7412.3|7404.3|7411.8|7403.8|7413.5|7405.5|7411|7403|0
1699957800000|2023-11-14 10:30:00|7411.3|7403.3|7408.8|7400.8|7411.5|7403.5|7408|7400|0
1699958100000|2023-11-14 10:35:00|7409|7401|7407.5|7399.5|7410.8|7402.8|7407|7399|0
1699958400000|2023-11-14 10:40:00|7407.8|7399.8|7404.8|7396.8|7410.8|7402.8|7404.5|7396.5|0
1699958700000|2023-11-14 10:45:00|7404.5|7396.5|7400.8|7392.8|7404.8|7396.8|7400.3|7392.3|0
1699959000000|2023-11-14 10:50:00|7400.5|7392.5|7398.5|7390.5|7400.8|7392.8|7398|7390|0
1699959300000|2023-11-14 10:55:00|7398.8|7390.8|7400|7392|7403|7395|7398.3|7390.3|0
1699959600000|2023-11-14 11:00:00|7400.3|7392.3|7397.5|7389.5|7401.8|7393.8|7397.5|7389.5|0
1699959900000|2023-11-14 11:05:00|7397.3|7389.3|7392.8|7384.8|7400.8|7392.8|7392.3|7384.3|0
1699960200000|2023-11-14 11:10:00|7393|7385|7394.3|7386.3|7395.3|7387.3|7392.8|7384.8|0
1699960500000|2023-11-14 11:15:00|7394|7386|7394.3|7386.3|7394.5|7386.5|7390.8|7382.8|0
1699960800000|2023-11-14 11:20:00|7394.5|7386.5|7395.8|7387.8|7396.3|7388.3|7394|7386|0
1699961100000|2023-11-14 11:25:00|7395.3|7387.3|7391.8|7383.8|7395.8|7387.8|7391.3|7383.3|0
1699961400000|2023-11-14 11:30:00|7392.3|7384.3|7395.8|7387.8|7397.3|7389.3|7389.3|7381.3|0
1699961700000|2023-11-14 11:35:00|7395.3|7387.3|7393.5|7385.5|7395.3|7387.3|7392.3|7384.3|0
1699962000000|2023-11-14 11:40:00|7393.3|7385.3|7394.3|7386.3|7394.3|7386.3|7388.8|7380.8|0
1699962300000|2023-11-14 11:45:00|7393.8|7385.8|7392.3|7384.3|7393.8|7385.8|7391.3|7383.3|0
1699962600000|2023-11-14 11:50:00|7392.8|7384.8|7400.5|7392.5|7400.5|7392.5|7392.3|7384.3|0
1699962900000|2023-11-14 11:55:00|7400.3|7392.3|7399.5|7391.5|7401.3|7393.3|7398.3|7390.3|0
1699963200000|2023-11-14 12:00:00|7399|7391|7401.3|7393.3|7402|7394|7398.8|7390.8|0
1699963500000|2023-11-14 12:05:00|7401.5|7393.5|7406|7398|7406|7398|7400.8|7392.8|0
1699963800000|2023-11-14 12:10:00|7405.8|7397.8|7406.5|7398.5|7406.8|7398.8|7402.5|7394.5|0
1699964100000|2023-11-14 12:15:00|7406.8|7398.8|7400|7392|7407.5|7399.5|7399.8|7391.8|0
1699964400000|2023-11-14 12:20:00|7399.8|7391.8|7399.8|7391.8|7401.5|7393.5|7397.8|7389.8|0
1699964700000|2023-11-14 12:25:00|7399.5|7391.5|7398.8|7390.8|7400.3|7392.3|7397.3|7389.3|0
1699965000000|2023-11-14 12:30:00|7399.5|7391.5|7397|7389|7399.5|7391.5|7396.3|7388.3|0
1699965300000|2023-11-14 12:35:00|7396.8|7388.8|7401|7393|7402.3|7394.3|7394.8|7386.8|0
1699965600000|2023-11-14 12:40:00|7401.9|7393.9|7398.2|7390.2|7401.9|7393.9|7397.4|7389.4|0
1699965900000|2023-11-14 12:45:00|7397.9|7389.9|7398.7|7390.7|7400.2|7392.2|7397.2|7389.2|0
1699966200000|2023-11-14 12:50:00|7398.4|7390.4|7395.7|7387.7|7398.4|7390.4|7395.7|7387.7|0
1699966500000|2023-11-14 12:55:00|7396.2|7388.2|7400.4|7392.4|7401.2|7393.2|7394.2|7386.2|0
1699966800000|2023-11-14 13:00:00|7400.7|7392.7|7401.2|7393.2|7405.2|7397.2|7400.4|7392.4|0
1699967100000|2023-11-14 13:05:00|7401.7|7393.7|7399.4|7391.4|7401.7|7393.7|7397.2|7389.2|0
1699967400000|2023-11-14 13:10:00|7399.2|7391.2|7400.2|7392.2|7401.9|7393.9|7398.4|7390.4|0
1699967700000|2023-11-14 13:15:00|7400.7|7392.7|7398.4|7390.4|7400.7|7392.7|7396.9|7388.9|0
1699968000000|2023-11-14 13:20:00|7398.2|7390.2|7402.4|7394.4|7402.4|7394.4|7397.7|7389.7|0
1699968300000|2023-11-14 13:25:00|7402.2|7394.2|7403.9|7395.9|7405.7|7397.7|7401.4|7393.4|0
1699968600000|2023-11-14 13:30:00|7404.2|7396.2|7424.4|7416.4|7445.9|7437.9|7404.2|7396.2|0
1699968900000|2023-11-14 13:35:00|7425.4|7417.4|7426.4|7418.4|7433.7|7425.7|7420.7|7412.7|0
1699969200000|2023-11-14 13:40:00|7426.2|7418.2|7426.4|7418.4|7431.9|7423.9|7422.4|7414.4|0
1699969500000|2023-11-14 13:45:00|7427.2|7419.2|7435.4|7427.4|7435.7|7427.7|7422.4|7414.4|0
1699969800000|2023-11-14 13:50:00|7435.7|7427.7|7443.2|7435.2|7443.2|7435.2|7429.4|7421.4|0
1699970100000|2023-11-14 13:55:00|7442.4|7434.4|7441.9|7433.9|7449.9|7441.9|7440.7|7432.7|0
1699970400000|2023-11-14 14:00:00|7442.2|7434.2|7444.7|7436.7|7445.2|7437.2|7436.7|7428.7|0
1699970700000|2023-11-14 14:05:00|7445.2|7437.2|7447.2|7439.2|7447.7|7439.7|7440.7|7432.7|0
1699971000000|2023-11-14 14:10:00|7447.7|7439.7|7448.7|7440.7|7449.2|7441.2|7443.9|7435.9|0
1699971300000|2023-11-14 14:15:00|7448.4|7440.4|7445.7|7437.7|7449.2|7441.2|7444.4|7436.4|0
1699971600000|2023-11-14 14:20:00|7446.2|7438.2|7443.2|7435.2|7447.7|7439.7|7441.2|7433.2|0
1699971900000|2023-11-14 14:25:00|7443.4|7435.4|7447.2|7439.2|7450.2|7442.2|7441.9|7433.9|0
1699972200000|2023-11-14 14:30:00|7447.4|7439.4|7453.2|7445.2|7458.4|7450.4|7447.4|7439.4|0
1699972500000|2023-11-14 14:35:00|7453.7|7445.7|7454.7|7446.7|7457.2|7449.2|7450.2|7442.2|0
1699972800000|2023-11-14 14:40:00|7454.9|7446.9|7450.9|7442.9|7456.7|7448.7|7449.9|7441.9|0
1699973100000|2023-11-14 14:45:00|7451.2|7443.2|7449.2|7441.2|7455.7|7447.7|7448.2|7440.2|0
1699973400000|2023-11-14 14:50:00|7448.7|7440.7|7448.9|7440.9|7450.7|7442.7|7443.4|7435.4|0
1699973700000|2023-11-14 14:55:00|7448.7|7440.7|7446.7|7438.7|7449.4|7441.4|7445.2|7437.2|0
1699974000000|2023-11-14 15:00:00|7447.7|7439.7|7444.9|7436.9|7448.2|7440.2|7440.2|7432.2|0
1699974300000|2023-11-14 15:05:00|7445.2|7437.2|7454.4|7446.4|7454.4|7446.4|7443.7|7435.7|0
1699974600000|2023-11-14 15:10:00|7454.1|7446.1|7453.9|7445.9|7458.4|7450.4|7451.1|7443.1|0
1699974900000|2023-11-14 15:15:00|7454.4|7446.4|7456.1|7448.1|7460.9|7452.9|7452.4|7444.4|0
1699975200000|2023-11-14 15:20:00|7456.9|7448.9|7454.4|7446.4|7460.9|7452.9|7453.9|7445.9|0
1699975500000|2023-11-14 15:25:00|7454.6|7446.6|7454.9|7446.9|7456.6|7448.6|7453.9|7445.9|0
1699975800000|2023-11-14 15:30:00|7454.6|7446.6|7454.9|7446.9|7455.9|7447.9|7446.4|7438.4|0
1699976100000|2023-11-14 15:35:00|7454.6|7446.6|7454.1|7446.1|7458.4|7450.4|7451.9|7443.9|0
1699976400000|2023-11-14 15:40:00|7454.4|7446.4|7443.4|7435.4|7454.4|7446.4|7441.4|7433.4|0
1699976700000|2023-11-14 15:45:00|7443.9|7435.9|7453.1|7445.1|7454.4|7446.4|7443.9|7435.9|0
1699977000000|2023-11-14 15:50:00|7452.4|7444.4|7440.9|7432.9|7452.4|7444.4|7438.4|7430.4|0
1699977300000|2023-11-14 15:55:00|7441.4|7433.4|7448.1|7440.1|7448.4|7440.4|7440.4|7432.4|0
1699977600000|2023-11-14 16:00:00|7448.4|7440.4|7448.9|7440.9|7449.9|7441.9|7446.6|7438.6|0
1699977900000|2023-11-14 16:05:00|7448.6|7440.6|7447.9|7439.9|7451.4|7443.4|7447.9|7439.9|0
1699978200000|2023-11-14 16:10:00|7448.4|7440.4|7451.4|7443.4|7453.1|7445.1|7448.4|7440.4|0
1699978500000|2023-11-14 16:15:00|7450.4|7442.4|7452.9|7444.9|7453.9|7445.9|7450.4|7442.4|0
1699978800000|2023-11-14 16:20:00|7452.4|7444.4|7450.9|7442.9|7453.1|7445.1|7449.4|7441.4|0
1699979100000|2023-11-14 16:25:00|7451.4|7443.4|7452.4|7444.4|7452.9|7444.9|7449.6|7441.6|0
1699979400000|2023-11-14 16:30:00|7452.1|7444.1|7444.9|7436.9|7452.9|7444.9|7443.6|7435.6|0
1699979700000|2023-11-14 16:35:00|7444.4|7436.4|7444.9|7436.9|7447.4|7439.4|7444.1|7436.1|0
1699980000000|2023-11-14 16:40:00|7445.4|7437.4|7444.9|7436.9|7447.4|7439.4|7443.9|7435.9|0
1699980300000|2023-11-14 16:45:00|7445.4|7437.4|7440.9|7432.9|7446.9|7438.9|7440.4|7432.4|0
1699980600000|2023-11-14 16:50:00|7441.4|7433.4|7439.4|7431.4|7441.4|7433.4|7438.6|7430.6|0
1699980900000|2023-11-14 16:55:00|7438.9|7430.9|7432.1|7424.1|7438.9|7430.9|7428.9|7420.9|0
1699981200000|2023-11-14 17:00:00|7431.9|7423.9|7431.9|7423.9|7433.6|7425.6|7431.4|7423.4|0
1699981500000|2023-11-14 17:05:00|7432.1|7424.1|7432.4|7424.4|7432.4|7424.4|7430.1|7422.1|0
1699981800000|2023-11-14 17:10:00|7432.1|7424.1|7433.1|7425.1|7435.4|7427.4|7431.4|7423.4|0
1699982100000|2023-11-14 17:15:00|7433.4|7425.4|7431.1|7423.1|7433.4|7425.4|7430.9|7422.9|0
1699982400000|2023-11-14 17:20:00|7430.9|7422.9|7430.9|7422.9|7431.1|7423.1|7429.4|7421.4|0
1699982700000|2023-11-14 17:25:00|7430.6|7422.6|7431.4|7423.4|7432.6|7424.6|7429.9|7421.9|0
1699983000000|2023-11-14 17:30:00|7431.9|7423.9|7432.6|7424.6|7434.9|7426.9|7430.4|7422.4|0
1699983300000|2023-11-14 17:35:00|7432.4|7424.4|7431.9|7423.9|7432.6|7424.6|7430.4|7422.4|0
1699983600000|2023-11-14 17:40:00|7431.6|7423.6|7430.6|7422.6|7431.9|7423.9|7429.4|7421.4|0
1699983900000|2023-11-14 17:45:00|7430.9|7422.9|7430.9|7422.9|7431.6|7423.6|7428.9|7420.9|0
1699984200000|2023-11-14 17:50:00|7430.6|7422.6|7428.1|7420.1|7430.6|7422.6|7427.9|7419.9|0
1699984500000|2023-11-14 17:55:00|7427.9|7419.9|7426.9|7418.9|7427.9|7419.9|7426.4|7418.4|0
1699984800000|2023-11-14 18:00:00|7427.1|7419.1|7428.4|7420.4|7428.6|7420.6|7425.9|7417.9|0
1699985100000|2023-11-14 18:05:00|7428.1|7420.1|7428.6|7420.6|7430.4|7422.4|7427.4|7419.4|0
1699985400000|2023-11-14 18:10:00|7428.9|7420.9|7427.9|7419.9|7428.9|7420.9|7427.4|7419.4|0
1699985700000|2023-11-14 18:15:00|7428.1|7420.1|7428.4|7420.4|7428.9|7420.9|7427.4|7419.4|0
1699986000000|2023-11-14 18:20:00|7428.1|7420.1|7429.9|7421.9|7430.1|7422.1|7427.9|7419.9|0
1699986300000|2023-11-14 18:25:00|7430.1|7422.1|7430.9|7422.9|7430.9|7422.9|7428.9|7420.9|0
1699986600000|2023-11-14 18:30:00|7431.4|7423.4|7430.4|7422.4|7432.4|7424.4|7429.4|7421.4|0
1699986900000|2023-11-14 18:35:00|7429.9|7421.9|7429.9|7421.9|7430.9|7422.9|7429.4|7421.4|0
1699987200000|2023-11-14 18:40:00|7430.4|7422.4|7429.4|7421.4|7430.4|7422.4|7428.9|7420.9|0
1699987500000|2023-11-14 18:45:00|7429.1|7421.1|7431.9|7423.9|7431.9|7423.9|7428.9|7420.9|0
1699987800000|2023-11-14 18:50:00|7431.6|7423.6|7430.6|7422.6|7432.6|7424.6|7430.6|7422.6|0
1699988100000|2023-11-14 18:55:00|7430.9|7422.9|7427.1|7419.1|7431.4|7423.4|7427.1|7419.1|0
1699988400000|2023-11-14 19:00:00|7427.4|7419.4|7428.4|7420.4|7429.9|7421.9|7426.4|7418.4|0
1699988700000|2023-11-14 19:05:00|7428.1|7420.1|7427.6|7419.6|7428.9|7420.9|7425.4|7417.4|0
1699989000000|2023-11-14 19:10:00|7427.4|7419.4|7428.1|7420.1|7428.1|7420.1|7425.1|7417.1|0
1699989300000|2023-11-14 19:15:00|7427.9|7419.9|7427.6|7419.6|7428.6|7420.6|7427.4|7419.4|0
1699989600000|2023-11-14 19:20:00|7427.4|7419.4|7427.9|7419.9|7428.1|7420.1|7427.1|7419.1|0
1699989900000|2023-11-14 19:25:00|7428.1|7420.1|7430.4|7422.4|7430.4|7422.4|7427.4|7419.4|0
1699990200000|2023-11-14 19:30:00|7430.1|7422.1|7429.6|7421.6|7430.9|7422.9|7428.9|7420.9|0
1699990500000|2023-11-14 19:35:00|7429.9|7421.9|7429.9|7421.9|7430.9|7422.9|7429.6|7421.6|0
1699990800000|2023-11-14 19:40:00|7430.4|7422.4|7430.9|7422.9|7431.4|7423.4|7429.9|7421.9|0
1699991100000|2023-11-14 19:45:00|7431.4|7423.4|7431.4|7423.4|7432.1|7424.1|7429.9|7421.9|0
1699991400000|2023-11-14 19:50:00|7431.6|7423.6|7433.9|7425.9|7433.9|7425.9|7431.6|7423.6|0
1699991700000|2023-11-14 19:55:00|7434.4|7426.4|7434.4|7426.4|7435.9|7427.9|7434.4|7426.4|0
1699992000000|2023-11-14 20:00:00|7434.9|7426.9|7434.4|7426.4|7435.1|7427.1|7433.4|7425.4|0
1699992300000|2023-11-14 20:05:00|7434.1|7426.1|7438.6|7430.6|7438.6|7430.6|7434.1|7426.1|0
1699992600000|2023-11-14 20:10:00|7438.4|7430.4|7440.4|7432.4|7440.9|7432.9|7438.4|7430.4|0
1699992900000|2023-11-14 20:15:00|7440.9|7432.9|7441.4|7433.4|7441.9|7433.9|7439.4|7431.4|0
1699993200000|2023-11-14 20:20:00|7441.6|7433.6|7440.6|7432.6|7441.9|7433.9|7440.4|7432.4|0
1699993500000|2023-11-14 20:25:00|7440.4|7432.4|7441.9|7433.9|7441.9|7433.9|7439.4|7431.4|0
1699993800000|2023-11-14 20:30:00|7441.6|7433.6|7440.9|7432.9|7442.4|7434.4|7440.9|7432.9|0
1699994100000|2023-11-14 20:35:00|7441.1|7433.1|7439.6|7431.6|7441.9|7433.9|7438.9|7430.9|0
1699994400000|2023-11-14 20:40:00|7439.4|7431.4|7438.4|7430.4|7440.4|7432.4|7438.1|7430.1|0
1699994700000|2023-11-14 20:45:00|7438.1|7430.1|7433.4|7425.4|7438.1|7430.1|7433.1|7425.1|0
1699995000000|2023-11-14 20:50:00|7432.4|7424.4|7431.4|7423.4|7432.9|7424.9|7428.4|7420.4|0
1699995300000|2023-11-14 20:55:00|7431.9|7423.9|7432.6|7424.6|7434.4|7426.4|7430.4|7422.4|0
1699995600000|2023-11-14 21:00:00|7432.8|7424.8|7435.1|7427.1|7438.2|7430.2|7431|7423|0
1699995900000|2023-11-14 21:05:00|7435|7427|7438.6|7430.6|7440|7432|7434.5|7426.5|0
1699996200000|2023-11-14 21:10:00|7438.7|7430.7|7439.6|7431.6|7440|7432|7438.6|7430.6|0
1699996500000|2023-11-14 21:15:00|7439.7|7431.7|7438.5|7430.5|7440.1|7432.1|7438.5|7430.5|0
1699996800000|2023-11-14 21:20:00|7438.6|7430.6|7440.1|7432.1|7440.3|7432.3|7438.6|7430.6|0
1699997100000|2023-11-14 21:25:00|7440.2|7432.2|7442.5|7434.5|7442.5|7434.5|7440.2|7432.2|0
1699997400000|2023-11-14 21:30:00|7442.6|7434.6|7442.6|7434.6|7443|7435|7442.5|7434.5|0
1699997700000|2023-11-14 21:35:00|7442.7|7434.7|7441.2|7433.2|7442.7|7434.7|7441.2|7433.2|0
1699998000000|2023-11-14 21:40:00|7440|7432|7440.3|7432.3|7440.3|7432.3|7440|7432|0
1699998300000|2023-11-14 21:45:00|7440.2|7432.2|7438.8|7430.8|7440.3|7432.3|7438.8|7430.8|0
1699998600000|2023-11-14 21:50:00|7438.9|7430.9|7438.9|7430.9|7440|7432|7438.9|7430.9|0
1699998900000|2023-11-14 21:55:00|7439|7431|7438.5|7430.5|7439.2|7431.2|7438.4|7430.4|0
1699999200000|2023-11-14 22:00:00|7438.4|7430.4|7438.3|7430.3|7439|7431|7438.3|7430.3|0
1699999500000|2023-11-14 22:05:00|7438.2|7430.2|7438.6|7430.6|7439.2|7431.2|7437.9|7429.9|0
1699999800000|2023-11-14 22:10:00|7438.5|7430.5|7438.1|7430.1|7438.8|7430.8|7438|7430|0
1700000100000|2023-11-14 22:15:00|7438.2|7430.2|7439.4|7431.4|7439.4|7431.4|7438.2|7430.2|0
1700000400000|2023-11-14 22:20:00|7439.5|7431.5|7439|7431|7439.6|7431.6|7439|7431|0
1700000700000|2023-11-14 22:25:00|7439.1|7431.1|7439|7431|7439.4|7431.4|7439|7431|0
1700001000000|2023-11-14 22:30:00|7438.9|7430.9|7438.8|7430.8|7439|7431|7438.8|7430.8|0
1700001300000|2023-11-14 22:35:00|7438.9|7430.9|7439.3|7431.3|7439.3|7431.3|7438.9|7430.9|0
1700001600000|2023-11-14 22:40:00|7439.4|7431.4|7439.4|7431.4|7439.4|7431.4|7439.4|7431.4|0
1700001900000|2023-11-14 22:45:00|7440.2|7432.2|7441.2|7433.2|7441.2|7433.2|7440.2|7432.2|0
1700002200000|2023-11-14 22:50:00|7441.1|7433.1|7441.2|7433.2|7441.4|7433.4|7440.9|7432.9|0
1700002500000|2023-11-14 22:55:00|7441.3|7433.3|7441.4|7433.4|7441.7|7433.7|7441.2|7433.2|0
1700002800000|2023-11-14 23:00:00|7441.5|7433.5|7446.2|7438.2|7448.4|7440.4|7441.1|7433.1|0
1700003100000|2023-11-14 23:05:00|7446|7438|7445.8|7437.8|7446.5|7438.5|7445.4|7437.4|0
1700003400000|2023-11-14 23:10:00|7445.9|7437.9|7446|7438|7446.3|7438.3|7445.8|7437.8|0
1700003700000|2023-11-14 23:15:00|7446.1|7438.1|7446.1|7438.1|7446.6|7438.6|7445.5|7437.5|0
1700004000000|2023-11-14 23:20:00|7446|7438|7445.7|7437.7|7446.3|7438.3|7445.4|7437.4|0
1700004300000|2023-11-14 23:25:00|7445.6|7437.6|7446|7438|7446.3|7438.3|7445.4|7437.4|0
1700004600000|2023-11-14 23:30:00|7446.1|7438.1|7445.3|7437.3|7446.3|7438.3|7445.1|7437.1|0
1700004900000|2023-11-14 23:35:00|7445.1|7437.1|7446.3|7438.3|7446.3|7438.3|7445.1|7437.1|0
1700005200000|2023-11-14 23:40:00|7446.2|7438.2|7446.5|7438.5|7447.3|7439.3|7445.9|7437.9|0
1700005500000|2023-11-14 23:45:00|7446.4|7438.4|7444.6|7436.6|7446.5|7438.5|7444.6|7436.6|0
1700005800000|2023-11-14 23:50:00|7444.5|7436.5|7444.6|7436.6|7445.4|7437.4|7443.9|7435.9|0
1700006100000|2023-11-14 23:55:00|7444.5|7436.5|7444|7436|7444.6|7436.6|7443.4|7435.4|0
1700006400000|2023-11-15 00:00:00|7444.1|7436.1|7443.4|7435.4|7444.8|7436.8|7443.2|7435.2|0
1700006700000|2023-11-15 00:05:00|7443.3|7435.3|7443.4|7435.4|7443.7|7435.7|7442.9|7434.9|0
1700007000000|2023-11-15 00:10:00|7442.4|7434.4|7441.7|7433.7|7442.4|7434.4|7441.2|7433.2|0
1700007300000|2023-11-15 00:15:00|7441.5|7433.5|7442.6|7434.6|7442.7|7434.7|7440.7|7432.7|0
1700007600000|2023-11-15 00:20:00|7442.7|7434.7|7442.7|7434.7|7443.6|7435.6|7442.6|7434.6|0
1700007900000|2023-11-15 00:25:00|7442.6|7434.6|7443.7|7435.7|7443.7|7435.7|7442.5|7434.5|0
1700008200000|2023-11-15 00:30:00|7442.9|7434.9|7441.9|7433.9|7443.8|7435.8|7441.8|7433.8|0
1700008500000|2023-11-15 00:35:00|7442|7434|7442.1|7434.1|7442.1|7434.1|7441.9|7433.9|0
1700008800000|2023-11-15 00:40:00|7442.2|7434.2|7440.7|7432.7|7442.2|7434.2|7440.7|7432.7|0
1700009100000|2023-11-15 00:45:00|7440.6|7432.6|7440.2|7432.2|7440.6|7432.6|7439.8|7431.8|0
1700009400000|2023-11-15 00:50:00|7440.3|7432.3|7441.2|7433.2|7442.1|7434.1|7440.3|7432.3|0
1700009700000|2023-11-15 00:55:00|7441.3|7433.3|7438.5|7430.5|7441.4|7433.4|7438.3|7430.3|0
1700010000000|2023-11-15 01:00:00|7438.6|7430.6|7434.9|7426.9|7438.6|7430.6|7434.4|7426.4|0
1700010300000|2023-11-15 01:05:00|7435.2|7427.2|7436.7|7428.7|7438.2|7430.2|7434.7|7426.7|0
1700010600000|2023-11-15 01:10:00|7436.9|7428.9|7438.9|7430.9|7440.7|7432.7|7436.9|7428.9|0
1700010900000|2023-11-15 01:15:00|7438.7|7430.7|7440.9|7432.9|7442.4|7434.4|7438.7|7430.7|0
1700011200000|2023-11-15 01:20:00|7441.2|7433.2|7439.7|7431.7|7441.9|7433.9|7437.9|7429.9|0
1700011500000|2023-11-15 01:25:00|7439.9|7431.9|7439.7|7431.7|7441.2|7433.2|7438.9|7430.9|0
1700011800000|2023-11-15 01:30:00|7439.4|7431.4|7433.9|7425.9|7441.2|7433.2|7433.2|7425.2|0
1700012100000|2023-11-15 01:35:00|7433.7|7425.7|7435.4|7427.4|7437.2|7429.2|7433.7|7425.7|0
1700012400000|2023-11-15 01:40:00|7435.7|7427.7|7435.9|7427.9|7439.7|7431.7|7435.4|7427.4|0
1700012700000|2023-11-15 01:45:00|7435.4|7427.4|7437.7|7429.7|7438.7|7430.7|7435.4|7427.4|0
1700013000000|2023-11-15 01:50:00|7437.9|7429.9|7435.4|7427.4|7438.7|7430.7|7435.4|7427.4|0
1700013300000|2023-11-15 01:55:00|7435.9|7427.9|7437.9|7429.9|7438.2|7430.2|7434.9|7426.9|0
1700013600000|2023-11-15 02:00:00|7438.7|7430.7|7436.9|7428.9|7439.9|7431.9|7436.9|7428.9|0
1700013900000|2023-11-15 02:05:00|7436.7|7428.7|7436.4|7428.4|7437.7|7429.7|7436.4|7428.4|0
1700014200000|2023-11-15 02:10:00|7436.7|7428.7|7437.9|7429.9|7438.4|7430.4|7436.4|7428.4|0
1700014500000|2023-11-15 02:15:00|7438.2|7430.2|7440.4|7432.4|7440.4|7432.4|7437.9|7429.9|0
1700014800000|2023-11-15 02:20:00|7440.7|7432.7|7440.7|7432.7|7441.2|7433.2|7438.9|7430.9|0
1700015100000|2023-11-15 02:25:00|7441.2|7433.2|7440.4|7432.4|7441.7|7433.7|7440.4|7432.4|0
1700015400000|2023-11-15 02:30:00|7440.9|7432.9|7443.2|7435.2|7443.2|7435.2|7440.7|7432.7|0
1700015700000|2023-11-15 02:35:00|7443.4|7435.4|7444.4|7436.4|7444.4|7436.4|7442.9|7434.9|0
1700016000000|2023-11-15 02:40:00|7444.2|7436.2|7446.2|7438.2|7446.2|7438.2|7443.9|7435.9|0
1700016300000|2023-11-15 02:45:00|7446.7|7438.7|7448.2|7440.2|7448.9|7440.9|7446.7|7438.7|0
1700016600000|2023-11-15 02:50:00|7447.9|7439.9|7448.9|7440.9|7449.7|7441.7|7447.9|7439.9|0
1700016900000|2023-11-15 02:55:00|7448.7|7440.7|7450.9|7442.9|7451.2|7443.2|7448.7|7440.7|0
1700017200000|2023-11-15 03:00:00|7451.2|7443.2|7448.9|7440.9|7451.2|7443.2|7448.2|7440.2|0
1700017500000|2023-11-15 03:05:00|7449.2|7441.2|7448.9|7440.9|7449.4|7441.4|7448.4|7440.4|0
1700017800000|2023-11-15 03:10:00|7448.7|7440.7|7447.9|7439.9|7449.4|7441.4|7447.4|7439.4|0
1700018100000|2023-11-15 03:15:00|7448.2|7440.2|7447.4|7439.4|7449.7|7441.7|7447.4|7439.4|0
1700018400000|2023-11-15 03:20:00|7447.9|7439.9|7447.2|7439.2|7448.7|7440.7|7446.9|7438.9|0
1700018700000|2023-11-15 03:25:00|7447.7|7439.7|7446.7|7438.7|7447.9|7439.9|7446.7|7438.7|0
1700019000000|2023-11-15 03:30:00|7447.2|7439.2|7445.9|7437.9|7447.2|7439.2|7445.9|7437.9|0
1700019300000|2023-11-15 03:35:00|7445.7|7437.7|7445.4|7437.4|7446.9|7438.9|7444.4|7436.4|0
1700019600000|2023-11-15 03:40:00|7445.2|7437.2|7444.9|7436.9|7446.2|7438.2|7444.9|7436.9|0
1700019900000|2023-11-15 03:45:00|7445.2|7437.2|7445.2|7437.2|7445.4|7437.4|7443.9|7435.9|0
1700020200000|2023-11-15 03:50:00|7445.4|7437.4|7444.4|7436.4|7446.2|7438.2|7444.2|7436.2|0
1700020500000|2023-11-15 03:55:00|7444.7|7436.7|7445.7|7437.7|7445.9|7437.9|7444.7|7436.7|0
1700020800000|2023-11-15 04:00:00|7446.2|7438.2|7445.9|7437.9|7446.4|7438.4|7445.4|7437.4|0
1700021100000|2023-11-15 04:05:00|7446.2|7438.2|7446.2|7438.2|7446.4|7438.4|7445.7|7437.7|0
1700021400000|2023-11-15 04:10:00|7446.4|7438.4|7445.4|7437.4|7446.4|7438.4|7445.2|7437.2|0
1700021700000|2023-11-15 04:15:00|7445.7|7437.7|7444.9|7436.9|7446.2|7438.2|7444.4|7436.4|0
1700022000000|2023-11-15 04:20:00|7444.7|7436.7|7444.7|7436.7|7445.2|7437.2|7444.4|7436.4|0
1700022300000|2023-11-15 04:25:00|7444.4|7436.4|7444.4|7436.4|7445.2|7437.2|7444.4|7436.4|0
1700022600000|2023-11-15 04:30:00|7444.7|7436.7|7445.2|7437.2|7445.4|7437.4|7444.7|7436.7|0
1700022900000|2023-11-15 04:35:00|7445.4|7437.4|7445.4|7437.4|7446.2|7438.2|7444.7|7436.7|0
1700023200000|2023-11-15 04:40:00|7445.7|7437.7|7446.4|7438.4|7446.7|7438.7|7445.4|7437.4|0
1700023500000|2023-11-15 04:45:00|7446.9|7438.9|7447.4|7439.4|7447.4|7439.4|7445.9|7437.9|0
1700023800000|2023-11-15 04:50:00|7447.7|7439.7|7446.7|7438.7|7448.2|7440.2|7446.4|7438.4|0
1700024100000|2023-11-15 04:55:00|7446.2|7438.2|7446.2|7438.2|7446.4|7438.4|7445.4|7437.4|0
1700024400000|2023-11-15 05:00:00|7445.7|7437.7|7448.2|7440.2|7448.2|7440.2|7445.4|7437.4|0
1700024700000|2023-11-15 05:05:00|7448.4|7440.4|7448.4|7440.4|7448.9|7440.9|7447.4|7439.4|0
1700025000000|2023-11-15 05:10:00|7448.7|7440.7|7450.2|7442.2|7450.4|7442.4|7448.4|7440.4|0
1700025300000|2023-11-15 05:15:00|7450.4|7442.4|7448.7|7440.7|7450.7|7442.7|7448.2|7440.2|0
1700025600000|2023-11-15 05:20:00|7448.4|7440.4|7449.2|7441.2|7449.7|7441.7|7448.4|7440.4|0
1700025900000|2023-11-15 05:25:00|7449.4|7441.4|7453.4|7445.4|7454.4|7446.4|7448.9|7440.9|0
1700026200000|2023-11-15 05:30:00|7453.7|7445.7|7455.9|7447.9|7455.9|7447.9|7451.9|7443.9|0
1700026500000|2023-11-15 05:35:00|7456.2|7448.2|7456.4|7448.4|7457.7|7449.7|7454.9|7446.9|0
1700026800000|2023-11-15 05:40:00|7455.9|7447.9|7455.4|7447.4|7455.9|7447.9|7454.9|7446.9|0
1700027100000|2023-11-15 05:45:00|7455.7|7447.7|7456.4|7448.4|7457.4|7449.4|7455.7|7447.7|0
1700027400000|2023-11-15 05:50:00|7456.7|7448.7|7454.4|7446.4|7457.4|7449.4|7454.4|7446.4|0
1700027700000|2023-11-15 05:55:00|7454.2|7446.2|7452.4|7444.4|7454.9|7446.9|7451.9|7443.9|0
1700028000000|2023-11-15 06:00:00|7452.9|7444.9|7454.7|7446.7|7455.2|7447.2|7451.9|7443.9|0
1700028300000|2023-11-15 06:05:00|7454.4|7446.4|7455.9|7447.9|7455.9|7447.9|7453.4|7445.4|0
1700028600000|2023-11-15 06:10:00|7456.2|7448.2|7454.9|7446.9|7456.4|7448.4|7454.7|7446.7|0
1700028900000|2023-11-15 06:15:00|7455.2|7447.2|7457.9|7449.9|7457.9|7449.9|7455.2|7447.2|0
1700029200000|2023-11-15 06:20:00|7457.7|7449.7|7458.2|7450.2|7459.7|7451.7|7457.7|7449.7|0
1700029500000|2023-11-15 06:25:00|7457.7|7449.7|7461.9|7453.9|7461.9|7453.9|7457.7|7449.7|0
1700029800000|2023-11-15 06:30:00|7461.7|7453.7|7463.7|7455.7|7464.2|7456.2|7461.2|7453.2|0
1700030100000|2023-11-15 06:35:00|7463.9|7455.9|7464.4|7456.4|7465.2|7457.2|7462.7|7454.7|0
1700030400000|2023-11-15 06:40:00|7464.7|7456.7|7466.2|7458.2|7466.2|7458.2|7463.4|7455.4|0
1700030700000|2023-11-15 06:45:00|7466.4|7458.4|7466.9|7458.9|7470.4|7462.4|7466.2|7458.2|0
1700031000000|2023-11-15 06:50:00|7466.7|7458.7|7469.9|7461.9|7471.2|7463.2|7466.2|7458.2|0
1700031300000|2023-11-15 06:55:00|7469.4|7461.4|7471.7|7463.7|7472.2|7464.2|7468.2|7460.2|0
1700031600000|2023-11-15 07:00:00|7470.4|7462.4|7473.7|7465.7|7485.7|7477.7|7468.7|7460.7|0
1700031900000|2023-11-15 07:05:00|7473.4|7465.4|7482.9|7474.9|7483.4|7475.4|7473.4|7465.4|0
1700032200000|2023-11-15 07:10:00|7482.7|7474.7|7481.7|7473.7|7488.7|7480.7|7480.4|7472.4|0
1700032500000|2023-11-15 07:15:00|7482.2|7474.2|7484.9|7476.9|7488.2|7480.2|7481.2|7473.2|0
1700032800000|2023-11-15 07:20:00|7485.7|7477.7|7483.9|7475.9|7485.7|7477.7|7482.2|7474.2|0
1700033100000|2023-11-15 07:25:00|7484.2|7476.2|7483.4|7475.4|7485.2|7477.2|7482.4|7474.4|0
1700033400000|2023-11-15 07:30:00|7483.7|7475.7|7489.9|7481.9|7490.2|7482.2|7482.7|7474.7|0
1700033700000|2023-11-15 07:35:00|7490.2|7482.2|7491.4|7483.4|7493.2|7485.2|7488.7|7480.7|0
1700034000000|2023-11-15 07:40:00|7491.7|7483.7|7492.9|7484.9|7493.9|7485.9|7491.4|7483.4|0
1700034300000|2023-11-15 07:45:00|7493.2|7485.2|7497.4|7489.4|7498.9|7490.9|7491.4|7483.4|0
1700034600000|2023-11-15 07:50:00|7497.2|7489.2|7500.4|7492.4|7502.9|7494.9|7497.2|7489.2|0
1700034900000|2023-11-15 07:55:00|7500.7|7492.7|7494.4|7486.4|7501.7|7493.7|7494.4|7486.4|0
1700035200000|2023-11-15 08:00:00|7498.4|7490.4|7510.7|7502.7|7512.2|7504.2|7493.2|7485.2|0
1700035500000|2023-11-15 08:05:00|7511.7|7503.7|7510.7|7502.7|7517.2|7509.2|7507.4|7499.4|0
1700035800000|2023-11-15 08:10:00|7510.4|7502.4|7515.7|7507.7|7516.9|7508.9|7504.2|7496.2|0
1700036100000|2023-11-15 08:15:00|7515.9|7507.9|7526.2|7518.2|7528.2|7520.2|7515.9|7507.9|0
1700036400000|2023-11-15 08:20:00|7525.4|7517.4|7517.2|7509.2|7529.9|7521.9|7513.2|7505.2|0
1700036700000|2023-11-15 08:25:00|7518.4|7510.4|7513.9|7505.9|7520.2|7512.2|7510.4|7502.4|0
1700037000000|2023-11-15 08:30:00|7514.7|7506.7|7527.4|7519.4|7529.7|7521.7|7514.7|7506.7|0
1700037300000|2023-11-15 08:35:00|7526.7|7518.7|7532.2|7524.2|7533.4|7525.4|7524.9|7516.9|0
1700037600000|2023-11-15 08:40:00|7531.7|7523.7|7527.4|7519.4|7532.7|7524.7|7523.4|7515.4|0
1700037900000|2023-11-15 08:45:00|7527.2|7519.2|7527.9|7519.9|7529.4|7521.4|7523.4|7515.4|0
1700038200000|2023-11-15 08:50:00|7528.2|7520.2|7531.9|7523.9|7533.9|7525.9|7527.4|7519.4|0
1700038500000|2023-11-15 08:55:00|7532.2|7524.2|7535.9|7527.9|7537.2|7529.2|7530.9|7522.9|0
1700038800000|2023-11-15 09:00:00|7536.4|7528.4|7530.2|7522.2|7539.7|7531.7|7529.7|7521.7|0
1700039100000|2023-11-15 09:05:00|7529.9|7521.9|7532.7|7524.7|7534.7|7526.7|7528.7|7520.7|0
1700039400000|2023-11-15 09:10:00|7533.2|7525.2|7522.2|7514.2|7533.2|7525.2|7519.2|7511.2|0
1700039700000|2023-11-15 09:15:00|7524.2|7516.2|7516.7|7508.7|7524.2|7516.2|7515.7|7507.7|0
1700040000000|2023-11-15 09:20:00|7516.9|7508.9|7520.6|7512.6|7521.9|7513.9|7512.9|7504.9|0
1700040300000|2023-11-15 09:25:00|7520.9|7512.9|7516.6|7508.6|7520.9|7512.9|7514.9|7506.9|0
1700040600000|2023-11-15 09:30:00|7516.9|7508.9|7508.9|7500.9|7518.6|7510.6|7507.6|7499.6|0
1700040900000|2023-11-15 09:35:00|7508.6|7500.6|7501.6|7493.6|7509.1|7501.1|7498.4|7490.4|0
1700041200000|2023-11-15 09:40:00|7501.9|7493.9|7499.1|7491.1|7503.4|7495.4|7498.4|7490.4|0
1700041500000|2023-11-15 09:45:00|7498.9|7490.9|7497.6|7489.6|7502.4|7494.4|7494.9|7486.9|0
1700041800000|2023-11-15 09:50:00|7497.4|7489.4|7495.4|7487.4|7497.4|7489.4|7492.9|7484.9|0
1700042100000|2023-11-15 09:55:00|7495.6|7487.6|7502.1|7494.1|7502.9|7494.9|7495.4|7487.4|0
1700042400000|2023-11-15 10:00:00|7502.4|7494.4|7502.9|7494.9|7502.9|7494.9|7498.4|7490.4|0
1700042700000|2023-11-15 10:05:00|7502.6|7494.6|7502.1|7494.1|7507.1|7499.1|7501.4|7493.4|0
1700043000000|2023-11-15 10:10:00|7501.9|7493.9|7501.6|7493.6|7505.1|7497.1|7501.4|7493.4|0
1700043300000|2023-11-15 10:15:00|7501.4|7493.4|7501.4|7493.4|7503.4|7495.4|7496.9|7488.9|0
1700043600000|2023-11-15 10:20:00|7501.1|7493.1|7500.1|7492.1|7501.9|7493.9|7498.6|7490.6|0
1700043900000|2023-11-15 10:25:00|7500.4|7492.4|7506.6|7498.6|7507.1|7499.1|7500.4|7492.4|0
1700044200000|2023-11-15 10:30:00|7506.9|7498.9|7506.9|7498.9|7507.4|7499.4|7503.4|7495.4|0
1700044500000|2023-11-15 10:35:00|7507.1|7499.1|7511.4|7503.4|7514.4|7506.4|7507.1|7499.1|0
1700044800000|2023-11-15 10:40:00|7511.1|7503.1|7512.6|7504.6|7513.4|7505.4|7510.6|7502.6|0
1700045100000|2023-11-15 10:45:00|7512.4|7504.4|7504.4|7496.4|7512.9|7504.9|7503.9|7495.9|0
1700045400000|2023-11-15 10:50:00|7504.9|7496.9|7513.4|7505.4|7513.6|7505.6|7503.4|7495.4|0
1700045700000|2023-11-15 10:55:00|7513.1|7505.1|7509.9|7501.9|7514.1|7506.1|7507.6|7499.6|0
1700046000000|2023-11-15 11:00:00|7509.6|7501.6|7511.1|7503.1|7511.1|7503.1|7506.1|7498.1|0
1700046300000|2023-11-15 11:05:00|7510.9|7502.9|7508.9|7500.9|7510.9|7502.9|7506.4|7498.4|0
1700046600000|2023-11-15 11:10:00|7509.1|7501.1|7508.4|7500.4|7509.9|7501.9|7507.1|7499.1|0
1700046900000|2023-11-15 11:15:00|7508.9|7500.9|7511.1|7503.1|7512.6|7504.6|7507.9|7499.9|0
1700047200000|2023-11-15 11:20:00|7511.4|7503.4|7513.4|7505.4|7513.6|7505.6|7510.9|7502.9|0
1700047500000|2023-11-15 11:25:00|7513.6|7505.6|7511.4|7503.4|7514.4|7506.4|7510.4|7502.4|0
1700047800000|2023-11-15 11:30:00|7511.6|7503.6|7516.4|7508.4|7517.9|7509.9|7511.6|7503.6|0
1700048100000|2023-11-15 11:35:00|7516.6|7508.6|7514.9|7506.9|7517.4|7509.4|7514.1|7506.1|0
1700048400000|2023-11-15 11:40:00|7515.4|7507.4|7513.1|7505.1|7516.9|7508.9|7512.6|7504.6|0
1700048700000|2023-11-15 11:45:00|7513.4|7505.4|7517.4|7509.4|7517.4|7509.4|7512.4|7504.4|0
1700049000000|2023-11-15 11:50:00|7517.6|7509.6|7520.4|7512.4|7520.9|7512.9|7513.9|7505.9|0
1700049300000|2023-11-15 11:55:00|7520.9|7512.9|7524.9|7516.9|7525.6|7517.6|7520.9|7512.9|0
1700049600000|2023-11-15 12:00:00|7525.4|7517.4|7520.1|7512.1|7525.4|7517.4|7518.4|7510.4|0
1700049900000|2023-11-15 12:05:00|7520.4|7512.4|7513.6|7505.6|7520.4|7512.4|7513.1|7505.1|0
1700050200000|2023-11-15 12:10:00|7513.4|7505.4|7515.9|7507.9|7517.4|7509.4|7513.1|7505.1|0
1700050500000|2023-11-15 12:15:00|7515.4|7507.4|7513.6|7505.6|7515.9|7507.9|7511.9|7503.9|0
1700050800000|2023-11-15 12:20:00|7513.9|7505.9|7511.9|7503.9|7514.1|7506.1|7507.9|7499.9|0
1700051100000|2023-11-15 12:25:00|7512.1|7504.1|7517.1|7509.1|7518.9|7510.9|7511.9|7503.9|0
1700051400000|2023-11-15 12:30:00|7517.4|7509.4|7518.4|7510.4|7521.9|7513.9|7517.4|7509.4|0
1700051700000|2023-11-15 12:35:00|7518.9|7510.9|7518.4|7510.4|7519.4|7511.4|7517.9|7509.9|0
1700052000000|2023-11-15 12:40:00|7519.1|7511.1|7517.6|7509.6|7520.8|7512.8|7517.3|7509.3|0
1700052300000|2023-11-15 12:45:00|7517.3|7509.3|7517.3|7509.3|7519.8|7511.8|7515.1|7507.1|0
1700052600000|2023-11-15 12:50:00|7517.1|7509.1|7525.6|7517.6|7526.6|7518.6|7517.1|7509.1|0
1700052900000|2023-11-15 12:55:00|7525.3|7517.3|7526.8|7518.8|7527.6|7519.6|7524.1|7516.1|0
1700053200000|2023-11-15 13:00:00|7527.3|7519.3|7530.1|7522.1|7530.3|7522.3|7526.6|7518.6|0
1700053500000|2023-11-15 13:05:00|7529.8|7521.8|7534.8|7526.8|7535.6|7527.6|7529.3|7521.3|0
1700053800000|2023-11-15 13:10:00|7535.1|7527.1|7530.6|7522.6|7535.1|7527.1|7528.8|7520.8|0
1700054100000|2023-11-15 13:15:00|7530.8|7522.8|7537.6|7529.6|7537.8|7529.8|7530.1|7522.1|0
1700054400000|2023-11-15 13:20:00|7538.1|7530.1|7537.1|7529.1|7538.1|7530.1|7532.1|7524.1|0
1700054700000|2023-11-15 13:25:00|7536.8|7528.8|7534.3|7526.3|7538.6|7530.6|7533.1|7525.1|0
1700055000000|2023-11-15 13:30:00|7537.1|7529.1|7525.8|7517.8|7537.1|7529.1|7524.6|7516.6|0
1700055300000|2023-11-15 13:35:00|7525.6|7517.6|7525.8|7517.8|7528.6|7520.6|7523.3|7515.3|0
1700055600000|2023-11-15 13:40:00|7526.1|7518.1|7519.1|7511.1|7529.1|7521.1|7517.3|7509.3|0
1700055900000|2023-11-15 13:45:00|7519.6|7511.6|7520.1|7512.1|7522.6|7514.6|7517.6|7509.6|0
1700056200000|2023-11-15 13:50:00|7520.3|7512.3|7522.1|7514.1|7524.1|7516.1|7518.1|7510.1|0
1700056500000|2023-11-15 13:55:00|7522.6|7514.6|7512.6|7504.6|7522.6|7514.6|7510.6|7502.6|0
1700056800000|2023-11-15 14:00:00|7514.1|7506.1|7505.8|7497.8|7514.6|7506.6|7505.6|7497.6|0
1700057100000|2023-11-15 14:05:00|7505.6|7497.6|7506.6|7498.6|7508.1|7500.1|7502.6|7494.6|0
1700057400000|2023-11-15 14:10:00|7506.1|7498.1|7501.8|7493.8|7506.6|7498.6|7500.8|7492.8|0
1700057700000|2023-11-15 14:15:00|7501.6|7493.6|7501.6|7493.6|7503.1|7495.1|7499.1|7491.1|0
1700058000000|2023-11-15 14:20:00|7501.8|7493.8|7498.6|7490.6|7501.8|7493.8|7497.1|7489.1|0
1700058300000|2023-11-15 14:25:00|7498.3|7490.3|7500.8|7492.8|7501.1|7493.1|7496.6|7488.6|0
1700058600000|2023-11-15 14:30:00|7500.1|7492.1|7505.3|7497.3|7507.3|7499.3|7500.1|7492.1|0
1700058900000|2023-11-15 14:35:00|7505.6|7497.6|7498.6|7490.6|7505.6|7497.6|7497.3|7489.3|0
1700059200000|2023-11-15 14:40:00|7498.8|7490.8|7498.3|7490.3|7500.3|7492.3|7491.6|7483.6|0
1700059500000|2023-11-15 14:45:00|7498.1|7490.1|7500.6|7492.6|7502.3|7494.3|7493.1|7485.1|0
1700059800000|2023-11-15 14:50:00|7500.3|7492.3|7498.8|7490.8|7501.8|7493.8|7494.3|7486.3|0
1700060100000|2023-11-15 14:55:00|7499.1|7491.1|7497.1|7489.1|7500.8|7492.8|7496.1|7488.1|0
1700060400000|2023-11-15 15:00:00|7497.8|7489.8|7505.8|7497.8|7507.1|7499.1|7497.6|7489.6|0
1700060700000|2023-11-15 15:05:00|7505.1|7497.1|7508.6|7500.6|7508.6|7500.6|7500.1|7492.1|0
1700061000000|2023-11-15 15:10:00|7508.3|7500.3|7506.8|7498.8|7509|7501|7503.8|7495.8|0
1700061300000|2023-11-15 15:15:00|7507|7499|7503.8|7495.8|7507.8|7499.8|7502.3|7494.3|0
1700061600000|2023-11-15 15:20:00|7504|7496|7502.5|7494.5|7504.3|7496.3|7500.8|7492.8|0
1700061900000|2023-11-15 15:25:00|7502.8|7494.8|7496.3|7488.3|7503.3|7495.3|7495.8|7487.8|0
1700062200000|2023-11-15 15:30:00|7496.5|7488.5|7499.5|7491.5|7503.3|7495.3|7495.3|7487.3|0
1700062500000|2023-11-15 15:35:00|7499.3|7491.3|7499.3|7491.3|7500.5|7492.5|7493.8|7485.8|0
1700062800000|2023-11-15 15:40:00|7499.5|7491.5|7497.5|7489.5|7500.8|7492.8|7494.8|7486.8|0
1700063100000|2023-11-15 15:45:00|7497|7489|7499.5|7491.5|7500.3|7492.3|7496.8|7488.8|0
1700063400000|2023-11-15 15:50:00|7499.3|7491.3|7496.3|7488.3|7499.8|7491.8|7494.5|7486.5|0
1700063700000|2023-11-15 15:55:00|7495.8|7487.8|7495.5|7487.5|7499|7491|7494.3|7486.3|0
1700064000000|2023-11-15 16:00:00|7495.8|7487.8|7497.5|7489.5|7498.3|7490.3|7494.3|7486.3|0
1700064300000|2023-11-15 16:05:00|7497.3|7489.3|7493|7485|7498.3|7490.3|7491.8|7483.8|0
1700064600000|2023-11-15 16:10:00|7493.3|7485.3|7490.8|7482.8|7494.8|7486.8|7490.3|7482.3|0
1700064900000|2023-11-15 16:15:00|7491.3|7483.3|7487.3|7479.3|7492.3|7484.3|7485.8|7477.8|0
1700065200000|2023-11-15 16:20:00|7487.5|7479.5|7489.8|7481.8|7491.3|7483.3|7486.8|7478.8|0
1700065500000|2023-11-15 16:25:00|7489.3|7481.3|7484.3|7476.3|7489.8|7481.8|7484.3|7476.3|0
1700065800000|2023-11-15 16:30:00|7470.3|7462.3|7475.8|7467.8|7477.8|7469.8|7469.3|7461.3|0
1700066100000|2023-11-15 16:35:00|7478.3|7470.3|7474.3|7466.3|7478.3|7470.3|7468.8|7460.8|0
1700066400000|2023-11-15 16:40:00|7474.5|7466.5|7469|7461|7474.5|7466.5|7468.5|7460.5|0
1700066700000|2023-11-15 16:45:00|7469.3|7461.3|7476.8|7468.8|7478.3|7470.3|7469.3|7461.3|0
1700067000000|2023-11-15 16:50:00|7477|7469|7480.3|7472.3|7481.8|7473.8|7475.8|7467.8|0
1700067300000|2023-11-15 16:55:00|7480|7472|7478.3|7470.3|7481|7473|7477.8|7469.8|0
1700067600000|2023-11-15 17:00:00|7478.8|7470.8|7479.3|7471.3|7480.5|7472.5|7476.8|7468.8|0
1700067900000|2023-11-15 17:05:00|7478.8|7470.8|7481.8|7473.8|7483.3|7475.3|7478.8|7470.8|0
1700068200000|2023-11-15 17:10:00|7481.3|7473.3|7480.8|7472.8|7481.3|7473.3|7478.3|7470.3|0
1700068500000|2023-11-15 17:15:00|7480.3|7472.3|7483.5|7475.5|7485|7477|7479.8|7471.8|0
1700068800000|2023-11-15 17:20:00|7483.3|7475.3|7482.3|7474.3|7484.3|7476.3|7481.3|7473.3|0
1700069100000|2023-11-15 17:25:00|7482.5|7474.5|7481.8|7473.8|7483.8|7475.8|7481.3|7473.3|0
1700069400000|2023-11-15 17:30:00|7481.3|7473.3|7482.3|7474.3|7482.8|7474.8|7480.8|7472.8|0
1700069700000|2023-11-15 17:35:00|7481.8|7473.8|7482.8|7474.8|7483.5|7475.5|7481.3|7473.3|0
1700070000000|2023-11-15 17:40:00|7482.3|7474.3|7481.8|7473.8|7483|7475|7478|7470|0
1700070300000|2023-11-15 17:45:00|7481.3|7473.3|7483|7475|7483.8|7475.8|7480.3|7472.3|0
1700070600000|2023-11-15 17:50:00|7482.8|7474.8|7482.3|7474.3|7483|7475|7480.3|7472.3|0
1700070900000|2023-11-15 17:55:00|7482.5|7474.5|7480.3|7472.3|7482.8|7474.8|7479.8|7471.8|0
1700071200000|2023-11-15 18:00:00|7479.8|7471.8|7480.3|7472.3|7481.8|7473.8|7479.3|7471.3|0
1700071500000|2023-11-15 18:05:00|7480|7472|7480|7472|7480.5|7472.5|7478.3|7470.3|0
1700071800000|2023-11-15 18:10:00|7479.8|7471.8|7475|7467|7481.3|7473.3|7474.8|7466.8|0
1700072100000|2023-11-15 18:15:00|7474.8|7466.8|7476.3|7468.3|7476.3|7468.3|7474|7466|0
1700072400000|2023-11-15 18:20:00|7476|7468|7479.3|7471.3|7479.3|7471.3|7475.8|7467.8|0
1700072700000|2023-11-15 18:25:00|7479|7471|7478.3|7470.3|7479.3|7471.3|7477.3|7469.3|0
1700073000000|2023-11-15 18:30:00|7478|7470|7479.5|7471.5|7479.8|7471.8|7476.8|7468.8|0
1700073300000|2023-11-15 18:35:00|7479.3|7471.3|7479.5|7471.5|7480|7472|7478.8|7470.8|0
1700073600000|2023-11-15 18:40:00|7479.3|7471.3|7478|7470|7480.3|7472.3|7477.5|7469.5|0
1700073900000|2023-11-15 18:45:00|7477.8|7469.8|7479.3|7471.3|7479.8|7471.8|7477.5|7469.5|0
1700074200000|2023-11-15 18:50:00|7478.8|7470.8|7479.3|7471.3|7480.8|7472.8|7478.8|7470.8|0
1700074500000|2023-11-15 18:55:00|7479.5|7471.5|7479.8|7471.8|7479.8|7471.8|7478.8|7470.8|0
1700074800000|2023-11-15 19:00:00|7479.5|7471.5|7480.5|7472.5|7481.3|7473.3|7479.5|7471.5|0
1700075100000|2023-11-15 19:05:00|7480.8|7472.8|7480.3|7472.3|7481.5|7473.5|7480|7472|0
1700075400000|2023-11-15 19:10:00|7480.5|7472.5|7479.8|7471.8|7480.8|7472.8|7479.8|7471.8|0
1700075700000|2023-11-15 19:15:00|7479.3|7471.3|7478.8|7470.8|7479.3|7471.3|7476.3|7468.3|0
1700076000000|2023-11-15 19:20:00|7478.5|7470.5|7478.3|7470.3|7478.5|7470.5|7476|7468|0
1700076300000|2023-11-15 19:25:00|7478|7470|7480.8|7472.8|7481.3|7473.3|7478|7470|0
1700076600000|2023-11-15 19:30:00|7480.5|7472.5|7480.5|7472.5|7480.8|7472.8|7479.8|7471.8|0
1700076900000|2023-11-15 19:35:00|7480.8|7472.8|7480.5|7472.5|7481|7473|7479.8|7471.8|0
1700077200000|2023-11-15 19:40:00|7480.8|7472.8|7479.3|7471.3|7481.8|7473.8|7478.3|7470.3|0
1700077500000|2023-11-15 19:45:00|7479|7471|7476.5|7468.5|7479|7471|7476.3|7468.3|0
1700077800000|2023-11-15 19:50:00|7476.8|7468.8|7475.3|7467.3|7476.8|7468.8|7475|7467|0
1700078100000|2023-11-15 19:55:00|7475.5|7467.5|7478.3|7470.3|7478.3|7470.3|7475.5|7467.5|0
1700078400000|2023-11-15 20:00:00|7478|7470|7478.8|7470.8|7479.5|7471.5|7476.8|7468.8|0
1700078700000|2023-11-15 20:05:00|7478.5|7470.5|7475.8|7467.8|7478.5|7470.5|7475.8|7467.8|0
1700079000000|2023-11-15 20:10:00|7475.5|7467.5|7476|7468|7476.3|7468.3|7475.3|7467.3|0
1700079300000|2023-11-15 20:15:00|7475.8|7467.8|7476.5|7468.5|7477.3|7469.3|7475.3|7467.3|0
1700079600000|2023-11-15 20:20:00|7476.8|7468.8|7475.8|7467.8|7477.5|7469.5|7475.8|7467.8|0
1700079900000|2023-11-15 20:25:00|7476.3|7468.3|7477.5|7469.5|7477.5|7469.5|7475.3|7467.3|0
1700080200000|2023-11-15 20:30:00|7477.8|7469.8|7478.3|7470.3|7479.3|7471.3|7477.3|7469.3|0
1700080500000|2023-11-15 20:35:00|7478.5|7470.5|7478.8|7470.8|7479.8|7471.8|7477.8|7469.8|0
1700080800000|2023-11-15 20:40:00|7478.5|7470.5|7477.8|7469.8|7479|7471|7477.8|7469.8|0
1700081100000|2023-11-15 20:45:00|7477.5|7469.5|7473.8|7465.8|7477.5|7469.5|7473.8|7465.8|0
1700081400000|2023-11-15 20:50:00|7473.3|7465.3|7471.8|7463.8|7474.8|7466.8|7471.3|7463.3|0
1700081700000|2023-11-15 20:55:00|7472|7464|7475.3|7467.3|7475.5|7467.5|7471.3|7463.3|0
1700082000000|2023-11-15 21:00:00|7475.2|7467.2|7470.5|7462.5|7475.2|7467.2|7469.8|7461.8|0
1700082300000|2023-11-15 21:05:00|7470.3|7462.3|7466.3|7458.3|7470.3|7462.3|7464|7456|0
1700082600000|2023-11-15 21:10:00|7466.5|7458.5|7464.3|7456.3|7466.8|7458.8|7464|7456|0
1700082900000|2023-11-15 21:15:00|7464.4|7456.4|7464.7|7456.7|7465.9|7457.9|7464.3|7456.3|0
1700083200000|2023-11-15 21:20:00|7464.8|7456.8|7465.1|7457.1|7465.3|7457.3|7464.5|7456.5|0
1700083500000|2023-11-15 21:25:00|7465|7457|7464.9|7456.9|7465.2|7457.2|7464.5|7456.5|0
1700083800000|2023-11-15 21:30:00|7465|7457|7465.4|7457.4|7465.6|7457.6|7464.9|7456.9|0
1700084100000|2023-11-15 21:35:00|7465.3|7457.3|7466.7|7458.7|7466.7|7458.7|7465.2|7457.2|0
1700084400000|2023-11-15 21:40:00|7466.6|7458.6|7468.3|7460.3|7468.6|7460.6|7466.5|7458.5|0
1700084700000|2023-11-15 21:45:00|7468.2|7460.2|7467.3|7459.3|7468.2|7460.2|7467.3|7459.3|0
1700085000000|2023-11-15 21:50:00|7467.4|7459.4|7468.6|7460.6|7468.7|7460.7|7467.4|7459.4|0
1700085300000|2023-11-15 21:55:00|7468.7|7460.7|7469.2|7461.2|7469.4|7461.4|7468.5|7460.5|0
1700085600000|2023-11-15 22:00:00|7469.3|7461.3|7468.8|7460.8|7469.3|7461.3|7468.8|7460.8|0
1700085900000|2023-11-15 22:05:00|7468.7|7460.7|7468.4|7460.4|7468.8|7460.8|7468.4|7460.4|0
1700086200000|2023-11-15 22:10:00|7468.2|7460.2|7468.4|7460.4|7468.4|7460.4|7467.9|7459.9|0
1700086500000|2023-11-15 22:15:00|7468.3|7460.3|7467.9|7459.9|7468.3|7460.3|7467.9|7459.9|0
1700086800000|2023-11-15 22:20:00|7468|7460|7468.5|7460.5|7468.5|7460.5|7468|7460|0
1700087100000|2023-11-15 22:25:00|7468.6|7460.6|7468.5|7460.5|7468.6|7460.6|7468.4|7460.4|0
1700087400000|2023-11-15 22:30:00|7468.4|7460.4|7468.5|7460.5|7468.5|7460.5|7468.1|7460.1|0
1700087700000|2023-11-15 22:35:00|7468.4|7460.4|7468.3|7460.3|7468.4|7460.4|7468.3|7460.3|0
1700088600000|2023-11-15 22:50:00|7468.4|7460.4|7468.8|7460.8|7468.9|7460.9|7468.4|7460.4|0
1700088900000|2023-11-15 22:55:00|7468.7|7460.7|7468.9|7460.9|7468.9|7460.9|7468.7|7460.7|0
1700089200000|2023-11-15 23:00:00|7469.6|7461.6|7470.3|7462.3|7470.6|7462.6|7469.1|7461.1|0
1700089500000|2023-11-15 23:05:00|7470.4|7462.4|7470|7462|7470.6|7462.6|7469.7|7461.7|0
1700089800000|2023-11-15 23:10:00|7470.1|7462.1|7469.1|7461.1|7470.9|7462.9|7468.6|7460.6|0
1700090100000|2023-11-15 23:15:00|7469.3|7461.3|7470.9|7462.9|7471.3|7463.3|7469.3|7461.3|0
1700090400000|2023-11-15 23:20:00|7471|7463|7471.7|7463.7|7471.7|7463.7|7470.9|7462.9|0
1700090700000|2023-11-15 23:25:00|7471.6|7463.6|7471.8|7463.8|7472.4|7464.4|7471.4|7463.4|0
1700091000000|2023-11-15 23:30:00|7471.9|7463.9|7472.1|7464.1|7472.1|7464.1|7471.5|7463.5|0
1700091300000|2023-11-15 23:35:00|7472|7464|7471.5|7463.5|7472|7464|7471.3|7463.3|0
1700091600000|2023-11-15 23:40:00|7471.4|7463.4|7471.8|7463.8|7472.1|7464.1|7471.2|7463.2|0
1700091900000|2023-11-15 23:45:00|7471.9|7463.9|7473.3|7465.3|7473.3|7465.3|7471.8|7463.8|0
1700092200000|2023-11-15 23:50:00|7473.4|7465.4|7473.7|7465.7|7473.8|7465.8|7473|7465|0
1700092500000|2023-11-15 23:55:00|7473.8|7465.8|7474|7466|7474|7466|7473.5|7465.5|0
1700092800000|2023-11-16 00:00:00|7473.7|7465.7|7474.8|7466.8|7475|7467|7473.4|7465.4|0
1700093100000|2023-11-16 00:05:00|7474.9|7466.9|7476|7468|7476.6|7468.6|7474.9|7466.9|0
1700093400000|2023-11-16 00:10:00|7476.1|7468.1|7476|7468|7476.6|7468.6|7475.7|7467.7|0
1700093700000|2023-11-16 00:15:00|7476.1|7468.1|7483.3|7475.3|7483.5|7475.5|7476.1|7468.1|0
1700094000000|2023-11-16 00:20:00|7483.4|7475.4|7480.3|7472.3|7484.4|7476.4|7480.3|7472.3|0
1700094300000|2023-11-16 00:25:00|7480.4|7472.4|7479.3|7471.3|7480.5|7472.5|7479.1|7471.1|0
1700094600000|2023-11-16 00:30:00|7479.4|7471.4|7479.8|7471.8|7480.2|7472.2|7478.5|7470.5|0
1700094900000|2023-11-16 00:35:00|7479.7|7471.7|7478.6|7470.6|7479.8|7471.8|7478.6|7470.6|0
1700095200000|2023-11-16 00:40:00|7478.5|7470.5|7477.2|7469.2|7478.5|7470.5|7476.7|7468.7|0
1700095500000|2023-11-16 00:45:00|7477.6|7469.6|7476.8|7468.8|7477.8|7469.8|7476.6|7468.6|0
1700095800000|2023-11-16 00:50:00|7476.7|7468.7|7475.7|7467.7|7476.9|7468.9|7475.6|7467.6|0
1700096100000|2023-11-16 00:55:00|7475.8|7467.8|7476.8|7468.8|7476.8|7468.8|7474.8|7466.8|0
1700096400000|2023-11-16 01:00:00|7476.7|7468.7|7476.6|7468.6|7477.1|7469.1|7471.6|7463.6|0
1700096700000|2023-11-16 01:05:00|7477.1|7469.1|7476.6|7468.6|7477.3|7469.3|7475.6|7467.6|0
1700097000000|2023-11-16 01:10:00|7476.8|7468.8|7477.6|7469.6|7478.6|7470.6|7476.1|7468.1|0
1700097300000|2023-11-16 01:15:00|7477.3|7469.3|7476.3|7468.3|7479.1|7471.1|7476.1|7468.1|0
1700097600000|2023-11-16 01:20:00|7476.6|7468.6|7478.1|7470.1|7478.8|7470.8|7475.8|7467.8|0
1700097900000|2023-11-16 01:25:00|7477.8|7469.8|7477.3|7469.3|7478.6|7470.6|7476.1|7468.1|0
1700098200000|2023-11-16 01:30:00|7477.6|7469.6|7474.3|7466.3|7477.6|7469.6|7474.1|7466.1|0
1700098500000|2023-11-16 01:35:00|7474.6|7466.6|7472.3|7464.3|7475.6|7467.6|7472.1|7464.1|0
1700098800000|2023-11-16 01:40:00|7472.6|7464.6|7471.1|7463.1|7474.3|7466.3|7469.8|7461.8|0
1700099100000|2023-11-16 01:45:00|7470.6|7462.6|7469.3|7461.3|7471.3|7463.3|7468.1|7460.1|0
1700099400000|2023-11-16 01:50:00|7469.1|7461.1|7469.8|7461.8|7471|7463|7466.3|7458.3|0
1700099700000|2023-11-16 01:55:00|7470|7462|7465.8|7457.8|7470.5|7462.5|7465.8|7457.8|0
1700100000000|2023-11-16 02:00:00|7466.3|7458.3|7462.3|7454.3|7467.5|7459.5|7462|7454|0
1700100300000|2023-11-16 02:05:00|7462|7454|7458.8|7450.8|7462.8|7454.8|7458.8|7450.8|0
1700100600000|2023-11-16 02:10:00|7459|7451|7460|7452|7461.8|7453.8|7458.8|7450.8|0
1700100900000|2023-11-16 02:15:00|7459.8|7451.8|7460.5|7452.5|7462|7454|7459.3|7451.3|0
1700101200000|2023-11-16 02:20:00|7460.3|7452.3|7461.5|7453.5|7463|7455|7459.5|7451.5|0
1700101500000|2023-11-16 02:25:00|7461|7453|7459.5|7451.5|7461.5|7453.5|7459|7451|0
1700101800000|2023-11-16 02:30:00|7459.3|7451.3|7461|7453|7461.3|7453.3|7459.3|7451.3|0
1700102100000|2023-11-16 02:35:00|7460.8|7452.8|7459.8|7451.8|7461|7453|7458|7450|0
1700102400000|2023-11-16 02:40:00|7460|7452|7462|7454|7462|7454|7459.3|7451.3|0
1700102700000|2023-11-16 02:45:00|7462.3|7454.3|7462|7454|7463.3|7455.3|7461|7453|0
1700103000000|2023-11-16 02:50:00|7461.8|7453.8|7461.3|7453.3|7463.5|7455.5|7460.8|7452.8|0
1700103300000|2023-11-16 02:55:00|7461.5|7453.5|7461|7453|7462.3|7454.3|7460.3|7452.3|0
1700103600000|2023-11-16 03:00:00|7460.3|7452.3|7461.8|7453.8|7462.3|7454.3|7460|7452|0
1700103900000|2023-11-16 03:05:00|7461.5|7453.5|7462.8|7454.8|7463|7455|7460.8|7452.8|0
1700104200000|2023-11-16 03:10:00|7462.3|7454.3|7463.5|7455.5|7464|7456|7461.8|7453.8|0
1700104500000|2023-11-16 03:15:00|7463.3|7455.3|7462.8|7454.8|7463.3|7455.3|7460.8|7452.8|0
1700104800000|2023-11-16 03:20:00|7462|7454|7462.8|7454.8|7463.3|7455.3|7461.5|7453.5|0
1700105100000|2023-11-16 03:25:00|7462.5|7454.5|7462.3|7454.3|7463|7455|7461.5|7453.5|0
1700105400000|2023-11-16 03:30:00|7462|7454|7463|7455|7463.3|7455.3|7460.5|7452.5|0
1700105700000|2023-11-16 03:35:00|7463.3|7455.3|7459.3|7451.3|7464.3|7456.3|7459.3|7451.3|0
1700106000000|2023-11-16 03:40:00|7459|7451|7459.5|7451.5|7459.5|7451.5|7458.3|7450.3|0
1700106300000|2023-11-16 03:45:00|7459.3|7451.3|7458.8|7450.8|7459.3|7451.3|7458|7450|0
1700106600000|2023-11-16 03:50:00|7458.5|7450.5|7458|7450|7459|7451|7457.3|7449.3|0
1700106900000|2023-11-16 03:55:00|7457.8|7449.8|7457.5|7449.5|7458.5|7450.5|7456.3|7448.3|0
1700107200000|2023-11-16 04:00:00|7457.3|7449.3|7457|7449|7458|7450|7456|7448|0
1700107500000|2023-11-16 04:05:00|7456.5|7448.5|7457.8|7449.8|7459|7451|7456.5|7448.5|0
1700107800000|2023-11-16 04:10:00|7458.8|7450.8|7457.3|7449.3|7459.5|7451.5|7456.8|7448.8|0
1700108100000|2023-11-16 04:15:00|7457|7449|7458.5|7450.5|7459|7451|7456.8|7448.8|0
1700108400000|2023-11-16 04:20:00|7458.8|7450.8|7457.3|7449.3|7459.8|7451.8|7457.3|7449.3|0
1700108700000|2023-11-16 04:25:00|7457.8|7449.8|7457.5|7449.5|7458.3|7450.3|7457.3|7449.3|0
1700109000000|2023-11-16 04:30:00|7457.3|7449.3|7457.5|7449.5|7458.5|7450.5|7456.8|7448.8|0
1700109300000|2023-11-16 04:35:00|7457.3|7449.3|7457.5|7449.5|7458|7450|7456.8|7448.8|0
1700109600000|2023-11-16 04:40:00|7457|7449|7456.5|7448.5|7457.3|7449.3|7456.3|7448.3|0
1700109900000|2023-11-16 04:45:00|7456.3|7448.3|7457.8|7449.8|7458|7450|7456|7448|0
1700110200000|2023-11-16 04:50:00|7457.5|7449.5|7460|7452|7461|7453|7457.5|7449.5|0
1700110500000|2023-11-16 04:55:00|7459.8|7451.8|7459.8|7451.8|7461|7453|7459|7451|0
1700110800000|2023-11-16 05:00:00|7459.3|7451.3|7461|7453|7461.3|7453.3|7459.3|7451.3|0
1700111100000|2023-11-16 05:05:00|7460.8|7452.8|7463.8|7455.8|7463.8|7455.8|7459.5|7451.5|0
1700111400000|2023-11-16 05:10:00|7463.5|7455.5|7464|7456|7465|7457|7461.5|7453.5|0
1700111700000|2023-11-16 05:15:00|7463.8|7455.8|7462.8|7454.8|7465.3|7457.3|7461.5|7453.5|0
1700112000000|2023-11-16 05:20:00|7462.5|7454.5|7464.5|7456.5|7464.8|7456.8|7461.5|7453.5|0
1700112300000|2023-11-16 05:25:00|7464.8|7456.8|7463.5|7455.5|7465.8|7457.8|7463.3|7455.3|0
1700112600000|2023-11-16 05:30:00|7463.3|7455.3|7466|7458|7466.5|7458.5|7463|7455|0
1700112900000|2023-11-16 05:35:00|7466.5|7458.5|7467.5|7459.5|7469|7461|7465.5|7457.5|0
1700113200000|2023-11-16 05:40:00|7467.3|7459.3|7464.5|7456.5|7467.5|7459.5|7464.3|7456.3|0
1700113500000|2023-11-16 05:45:00|7464.3|7456.3|7465|7457|7465|7457|7463.8|7455.8|0
1700113800000|2023-11-16 05:50:00|7465.5|7457.5|7466.5|7458.5|7467.5|7459.5|7465.3|7457.3|0
1700114100000|2023-11-16 05:55:00|7466.3|7458.3|7467.5|7459.5|7469|7461|7466|7458|0
1700114400000|2023-11-16 06:00:00|7468.3|7460.3|7471|7463|7472|7464|7467.8|7459.8|0
1700114700000|2023-11-16 06:05:00|7470.8|7462.8|7472.8|7464.8|7474|7466|7470.8|7462.8|0
1700115000000|2023-11-16 06:10:00|7473|7465|7475.5|7467.5|7475.5|7467.5|7472.5|7464.5|0
1700115300000|2023-11-16 06:15:00|7475|7467|7471.3|7463.3|7476.5|7468.5|7471.3|7463.3|0
1700115600000|2023-11-16 06:20:00|7471.5|7463.5|7470.5|7462.5|7472.8|7464.8|7470.3|7462.3|0
1700115900000|2023-11-16 06:25:00|7470.3|7462.3|7469|7461|7471|7463|7469|7461|0
1700116200000|2023-11-16 06:30:00|7469.8|7461.8|7468.5|7460.5|7470.3|7462.3|7468.3|7460.3|0
1700116500000|2023-11-16 06:35:00|7468.8|7460.8|7467|7459|7469|7461|7466.5|7458.5|0
1700116800000|2023-11-16 06:40:00|7466.8|7458.8|7471|7463|7471.3|7463.3|7466.5|7458.5|0
1700117100000|2023-11-16 06:45:00|7470.8|7462.8|7471.5|7463.5|7471.8|7463.8|7469|7461|0
1700117400000|2023-11-16 06:50:00|7472.3|7464.3|7472.5|7464.5|7473|7465|7471.8|7463.8|0
1700117700000|2023-11-16 06:55:00|7472.8|7464.8|7473.3|7465.3|7475.3|7467.3|7472|7464|0
1700118000000|2023-11-16 07:00:00|7474|7466|7472.5|7464.5|7474|7466|7471|7463|0
1700118300000|2023-11-16 07:05:00|7472.3|7464.3|7471|7463|7472.3|7464.3|7470.3|7462.3|0
1700118600000|2023-11-16 07:10:00|7470.8|7462.8|7472.3|7464.3|7473|7465|7469.8|7461.8|0
1700118900000|2023-11-16 07:15:00|7471.8|7463.8|7472|7464|7473|7465|7470.3|7462.3|0
1700119200000|2023-11-16 07:20:00|7471.8|7463.8|7472.3|7464.3|7473|7465|7471.3|7463.3|0
1700119500000|2023-11-16 07:25:00|7472.5|7464.5|7470.5|7462.5|7472.8|7464.8|7470|7462|0
1700119800000|2023-11-16 07:30:00|7470.3|7462.3|7472.8|7464.8|7473|7465|7469|7461|0
1700120100000|2023-11-16 07:35:00|7472.5|7464.5|7469.5|7461.5|7474.3|7466.3|7469.5|7461.5|0
1700120400000|2023-11-16 07:40:00|7469.3|7461.3|7472.8|7464.8|7473|7465|7469.3|7461.3|0
1700120700000|2023-11-16 07:45:00|7472.3|7464.3|7471.5|7463.5|7474.5|7466.5|7471.5|7463.5|0
1700121000000|2023-11-16 07:50:00|7471.3|7463.3|7470.8|7462.8|7472.3|7464.3|7469.8|7461.8|0
1700121300000|2023-11-16 07:55:00|7471|7463|7465.3|7457.3|7471.3|7463.3|7465|7457|0
1700121600000|2023-11-16 08:00:00|7469|7461|7474|7466|7482|7474|7469|7461|0
1700121900000|2023-11-16 08:05:00|7475.5|7467.5|7479.3|7471.3|7482|7474|7475.3|7467.3|0
1700122200000|2023-11-16 08:10:00|7479|7471|7486.5|7478.5|7487|7479|7478|7470|0
1700122500000|2023-11-16 08:15:00|7485.8|7477.8|7483.8|7475.8|7489.3|7481.3|7482|7474|0
1700122800000|2023-11-16 08:20:00|7484|7476|7480.5|7472.5|7485.3|7477.3|7478.5|7470.5|0
1700123100000|2023-11-16 08:25:00|7480.3|7472.3|7486.3|7478.3|7488.3|7480.3|7480.3|7472.3|0
1700123400000|2023-11-16 08:30:00|7486.8|7478.8|7493.3|7485.3|7495.3|7487.3|7485|7477|0
1700123700000|2023-11-16 08:35:00|7493.5|7485.5|7496.8|7488.8|7497.3|7489.3|7490.5|7482.5|0
1700124000000|2023-11-16 08:40:00|7496.3|7488.3|7490|7482|7497.3|7489.3|7488.8|7480.8|0
1700124300000|2023-11-16 08:45:00|7489.3|7481.3|7490.3|7482.3|7495.3|7487.3|7488.8|7480.8|0
1700124600000|2023-11-16 08:50:00|7489.8|7481.8|7486.5|7478.5|7492.3|7484.3|7485.8|7477.8|0
1700124900000|2023-11-16 08:55:00|7487|7479|7487.5|7479.5|7488.5|7480.5|7482.3|7474.3|0
1700125200000|2023-11-16 09:00:00|7487|7479|7474.3|7466.3|7487|7479|7473|7465|0
1700125500000|2023-11-16 09:05:00|7474|7466|7474|7466|7475.3|7467.3|7470.3|7462.3|0
1700125800000|2023-11-16 09:10:00|7474.3|7466.3|7477.5|7469.5|7479|7471|7473.8|7465.8|0
1700126100000|2023-11-16 09:15:00|7476.8|7468.8|7471.8|7463.8|7479.3|7471.3|7471.5|7463.5|0
1700126400000|2023-11-16 09:20:00|7472|7464|7472.3|7464.3|7474.8|7466.8|7470.5|7462.5|0
1700126700000|2023-11-16 09:25:00|7472.8|7464.8|7466|7458|7472.8|7464.8|7464.3|7456.3|0
1700127000000|2023-11-16 09:30:00|7465.8|7457.8|7460|7452|7465.8|7457.8|7459|7451|0
1700127300000|2023-11-16 09:35:00|7460.3|7452.3|7456.3|7448.3|7463.3|7455.3|7455.8|7447.8|0
1700127600000|2023-11-16 09:40:00|7456|7448|7455|7447|7457.5|7449.5|7454.3|7446.3|0
1700127900000|2023-11-16 09:45:00|7454.8|7446.8|7457.3|7449.3|7458.3|7450.3|7454|7446|0
1700128200000|2023-11-16 09:50:00|7457|7449|7457.5|7449.5|7460.3|7452.3|7455.8|7447.8|0
1700128500000|2023-11-16 09:55:00|7457.3|7449.3|7459.3|7451.3|7460.3|7452.3|7456.5|7448.5|0
1700128800000|2023-11-16 10:00:00|7458.5|7450.5|7458|7450|7461.8|7453.8|7457.5|7449.5|0
1700129100000|2023-11-16 10:05:00|7458.3|7450.3|7454|7446|7458.8|7450.8|7454|7446|0
1700129400000|2023-11-16 10:10:00|7453.8|7445.8|7458.5|7450.5|7459.3|7451.3|7453.8|7445.8|0
1700129700000|2023-11-16 10:15:00|7458.3|7450.3|7458.8|7450.8|7459.3|7451.3|7456.3|7448.3|0
1700130000000|2023-11-16 10:20:00|7458.5|7450.5|7462|7454|7463.8|7455.8|7458.5|7450.5|0
1700130300000|2023-11-16 10:25:00|7462.3|7454.3|7464|7456|7464.8|7456.8|7461.5|7453.5|0
1700130600000|2023-11-16 10:30:00|7463.8|7455.8|7463.5|7455.5|7465.8|7457.8|7462|7454|0
1700130900000|2023-11-16 10:35:00|7463.8|7455.8|7458.3|7450.3|7463.8|7455.8|7457.8|7449.8|0
1700131200000|2023-11-16 10:40:00|7458|7450|7451.5|7443.5|7458|7450|7449.8|7441.8|0
1700131500000|2023-11-16 10:45:00|7451.3|7443.3|7451.5|7443.5|7454.3|7446.3|7451.3|7443.3|0
1700131800000|2023-11-16 10:50:00|7451.3|7443.3|7454.8|7446.8|7454.8|7446.8|7451.3|7443.3|0
1700132100000|2023-11-16 10:55:00|7454.5|7446.5|7450.3|7442.3|7455.5|7447.5|7448|7440|0
1700132400000|2023-11-16 11:00:00|7450.8|7442.8|7451.8|7443.8|7455.3|7447.3|7450.8|7442.8|0
1700132700000|2023-11-16 11:05:00|7452.3|7444.3|7451.5|7443.5|7452.3|7444.3|7448.3|7440.3|0
1700133000000|2023-11-16 11:10:00|7451.3|7443.3|7454.5|7446.5|7455.5|7447.5|7449.5|7441.5|0
1700133300000|2023-11-16 11:15:00|7454.3|7446.3|7454.3|7446.3|7456.3|7448.3|7453.3|7445.3|0
1700133600000|2023-11-16 11:20:00|7454|7446|7455.3|7447.3|7456.3|7448.3|7453.3|7445.3|0
1700133900000|2023-11-16 11:25:00|7455.8|7447.8|7454.8|7446.8|7456.5|7448.5|7453.5|7445.5|0
1700134200000|2023-11-16 11:30:00|7454.5|7446.5|7454.3|7446.3|7455.3|7447.3|7452.8|7444.8|0
1700134500000|2023-11-16 11:35:00|7454|7446|7455.3|7447.3|7455.8|7447.8|7452.8|7444.8|0
1700134800000|2023-11-16 11:40:00|7455|7447|7455.8|7447.8|7456.5|7448.5|7454.3|7446.3|0
1700135100000|2023-11-16 11:45:00|7456.8|7448.8|7458.8|7450.8|7460.3|7452.3|7456.3|7448.3|0
1700135400000|2023-11-16 11:50:00|7459.3|7451.3|7463.3|7455.3|7463.3|7455.3|7458.8|7450.8|0
1700135700000|2023-11-16 11:55:00|7462.8|7454.8|7466.8|7458.8|7466.8|7458.8|7461.5|7453.5|0
1700136000000|2023-11-16 12:00:00|7466.3|7458.3|7463.3|7455.3|7468.8|7460.8|7462.8|7454.8|0
1700136300000|2023-11-16 12:05:00|7463|7455|7455.5|7447.5|7463.3|7455.3|7455.3|7447.3|0
1700136600000|2023-11-16 12:10:00|7456|7448|7453|7445|7456.5|7448.5|7451.8|7443.8|0
1700136900000|2023-11-16 12:15:00|7452.8|7444.8|7452.8|7444.8|7456.5|7448.5|7451.8|7443.8|0
1700137200000|2023-11-16 12:20:00|7452.3|7444.3|7449.3|7441.3|7453.5|7445.5|7447.8|7439.8|0
1700137500000|2023-11-16 12:25:00|7449|7441|7452.5|7444.5|7452.8|7444.8|7448.8|7440.8|0
1700137800000|2023-11-16 12:30:00|7452.3|7444.3|7452.5|7444.5|7455|7447|7451.5|7443.5|0
1700138100000|2023-11-16 12:35:00|7452.8|7444.8|7449.3|7441.3|7453.3|7445.3|7449.3|7441.3|0
1700138400000|2023-11-16 12:40:00|7450.2|7442.2|7445.7|7437.7|7450.9|7442.9|7445.2|7437.2|0
1700138700000|2023-11-16 12:45:00|7445.2|7437.2|7448.2|7440.2|7450.7|7442.7|7445.2|7437.2|0
1700139000000|2023-11-16 12:50:00|7447.9|7439.9|7442.4|7434.4|7449.9|7441.9|7442.4|7434.4|0
1700139300000|2023-11-16 12:55:00|7442.2|7434.2|7441.9|7433.9|7444.2|7436.2|7440.7|7432.7|0
1700139600000|2023-11-16 13:00:00|7442.4|7434.4|7445.4|7437.4|7446.7|7438.7|7442.2|7434.2|0
1700139900000|2023-11-16 13:05:00|7445.2|7437.2|7447.2|7439.2|7447.2|7439.2|7444.4|7436.4|0
1700140200000|2023-11-16 13:10:00|7447.7|7439.7|7442.9|7434.9|7449.2|7441.2|7442.7|7434.7|0
1700140500000|2023-11-16 13:15:00|7442.7|7434.7|7445.2|7437.2|7445.7|7437.7|7440.9|7432.9|0
1700140800000|2023-11-16 13:20:00|7445.4|7437.4|7452.9|7444.9|7453.2|7445.2|7445.2|7437.2|0
1700141100000|2023-11-16 13:25:00|7453.2|7445.2|7456.4|7448.4|7456.7|7448.7|7449.2|7441.2|0
1700141400000|2023-11-16 13:30:00|7456.2|7448.2|7454.4|7446.4|7463.2|7455.2|7452.7|7444.7|0
1700141700000|2023-11-16 13:35:00|7454.9|7446.9|7451.2|7443.2|7456.2|7448.2|7451.2|7443.2|0
1700142000000|2023-11-16 13:40:00|7450.9|7442.9|7448.9|7440.9|7452.2|7444.2|7444.7|7436.7|0
1700142300000|2023-11-16 13:45:00|7449.2|7441.2|7448.9|7440.9|7450.9|7442.9|7444.7|7436.7|0
1700142600000|2023-11-16 13:50:00|7449.2|7441.2|7444.2|7436.2|7449.2|7441.2|7442.7|7434.7|0
1700142900000|2023-11-16 13:55:00|7443.9|7435.9|7441.7|7433.7|7446.4|7438.4|7439.9|7431.9|0
1700143200000|2023-11-16 14:00:00|7442.2|7434.2|7435.4|7427.4|7442.2|7434.2|7435.4|7427.4|0
1700143500000|2023-11-16 14:05:00|7435.2|7427.2|7435.9|7427.9|7439.2|7431.2|7435.2|7427.2|0
1700143800000|2023-11-16 14:10:00|7436.2|7428.2|7433.7|7425.7|7437.2|7429.2|7433.4|7425.4|0
1700144100000|2023-11-16 14:15:00|7433.2|7425.2|7427.7|7419.7|7435.4|7427.4|7426.2|7418.2|0
1700144400000|2023-11-16 14:20:00|7427.2|7419.2|7426.4|7418.4|7429.2|7421.2|7425.4|7417.4|0
1700144700000|2023-11-16 14:25:00|7426.2|7418.2|7425.9|7417.9|7426.7|7418.7|7420.2|7412.2|0
1700145000000|2023-11-16 14:30:00|7425.7|7417.7|7429.9|7421.9|7432.9|7424.9|7425.7|7417.7|0
1700145300000|2023-11-16 14:35:00|7430.2|7422.2|7430.2|7422.2|7432.9|7424.9|7425.2|7417.2|0
1700145600000|2023-11-16 14:40:00|7429.9|7421.9|7429.4|7421.4|7435.2|7427.2|7427.9|7419.9|0
1700145900000|2023-11-16 14:45:00|7429.7|7421.7|7430.4|7422.4|7436.4|7428.4|7429.7|7421.7|0
1700146200000|2023-11-16 14:50:00|7430.2|7422.2|7435.2|7427.2|7437.2|7429.2|7430.2|7422.2|0
1700146500000|2023-11-16 14:55:00|7435.4|7427.4|7437.2|7429.2|7438.2|7430.2|7432.7|7424.7|0
1700146800000|2023-11-16 15:00:00|7437.4|7429.4|7428.7|7420.7|7437.7|7429.7|7427.7|7419.7|0
1700147100000|2023-11-16 15:05:00|7429.2|7421.2|7431.9|7423.9|7437.4|7429.4|7428.9|7420.9|0
1700147400000|2023-11-16 15:10:00|7431.8|7423.8|7424.3|7416.3|7433.3|7425.3|7423|7415|0
1700147700000|2023-11-16 15:15:00|7423.8|7415.8|7422|7414|7427.8|7419.8|7420.3|7412.3|0
1700148000000|2023-11-16 15:20:00|7422.3|7414.3|7429.3|7421.3|7429.8|7421.8|7421|7413|0
1700148300000|2023-11-16 15:25:00|7429.8|7421.8|7430|7422|7431.3|7423.3|7426|7418|0
1700148600000|2023-11-16 15:30:00|7429.5|7421.5|7430.3|7422.3|7436|7428|7428.3|7420.3|0
1700148900000|2023-11-16 15:35:00|7430.5|7422.5|7434.3|7426.3|7435.3|7427.3|7430.3|7422.3|0
1700149200000|2023-11-16 15:40:00|7434|7426|7424.8|7416.8|7435.3|7427.3|7424.8|7416.8|0
1700149500000|2023-11-16 15:45:00|7424.5|7416.5|7426|7418|7427.5|7419.5|7422.5|7414.5|0
1700149800000|2023-11-16 15:50:00|7425.8|7417.8|7423.3|7415.3|7428.8|7420.8|7421|7413|0
1700150100000|2023-11-16 15:55:00|7423.8|7415.8|7424.5|7416.5|7425.3|7417.3|7420|7412|0
1700150400000|2023-11-16 16:00:00|7424|7416|7422.8|7414.8|7425.3|7417.3|7420|7412|0
1700150700000|2023-11-16 16:05:00|7422.5|7414.5|7420|7412|7424|7416|7419.8|7411.8|0
1700151000000|2023-11-16 16:10:00|7420.3|7412.3|7419.5|7411.5|7421.8|7413.8|7415.5|7407.5|0
1700151300000|2023-11-16 16:15:00|7419.3|7411.3|7415.5|7407.5|7421.3|7413.3|7415.5|7407.5|0
1700151600000|2023-11-16 16:20:00|7416.3|7408.3|7414.3|7406.3|7417.3|7409.3|7413.3|7405.3|0
1700151900000|2023-11-16 16:25:00|7414|7406|7414.3|7406.3|7416.3|7408.3|7412.5|7404.5|0
1700152200000|2023-11-16 16:30:00|7414.5|7406.5|7413.3|7405.3|7415.3|7407.3|7407.3|7399.3|0
1700152500000|2023-11-16 16:35:00|7413.8|7405.8|7410.3|7402.3|7415.3|7407.3|7407.5|7399.5|0
1700152800000|2023-11-16 16:40:00|7410.8|7402.8|7408.8|7400.8|7412.3|7404.3|7407.3|7399.3|0
1700153100000|2023-11-16 16:45:00|7408.5|7400.5|7411.3|7403.3|7411.8|7403.8|7408.3|7400.3|0
1700153400000|2023-11-16 16:50:00|7411|7403|7408.3|7400.3|7413.8|7405.8|7407.8|7399.8|0
1700153700000|2023-11-16 16:55:00|7408.8|7400.8|7408.3|7400.3|7410.8|7402.8|7406.8|7398.8|0
1700154000000|2023-11-16 17:00:00|7408.8|7400.8|7409.8|7401.8|7413.5|7405.5|7408.3|7400.3|0
1700154300000|2023-11-16 17:05:00|7409.5|7401.5|7410.8|7402.8|7411.8|7403.8|7408.5|7400.5|0
1700154600000|2023-11-16 17:10:00|7410.3|7402.3|7411.3|7403.3|7413.3|7405.3|7410.3|7402.3|0
1700154900000|2023-11-16 17:15:00|7410.8|7402.8|7412.3|7404.3|7414|7406|7409.8|7401.8|0
1700155200000|2023-11-16 17:20:00|7412.5|7404.5|7413.8|7405.8|7415.3|7407.3|7412.5|7404.5|0
1700155500000|2023-11-16 17:25:00|7413.5|7405.5|7416.3|7408.3|7417.5|7409.5|7413.3|7405.3|0
1700155800000|2023-11-16 17:30:00|7415.8|7407.8|7414.8|7406.8|7417|7409|7413.8|7405.8|0
1700156100000|2023-11-16 17:35:00|7415|7407|7415.3|7407.3|7415.3|7407.3|7413.3|7405.3|0
1700156400000|2023-11-16 17:40:00|7414.8|7406.8|7418.3|7410.3|7419|7411|7414.8|7406.8|0
1700156700000|2023-11-16 17:45:00|7418|7410|7418.8|7410.8|7419|7411|7417.5|7409.5|0
1700157000000|2023-11-16 17:50:00|7418.5|7410.5|7414.8|7406.8|7418.5|7410.5|7413.8|7405.8|0
1700157300000|2023-11-16 17:55:00|7414.5|7406.5|7414.8|7406.8|7415.5|7407.5|7414.3|7406.3|0
1700157600000|2023-11-16 18:00:00|7414.5|7406.5|7412.8|7404.8|7416.8|7408.8|7412.8|7404.8|0
1700157900000|2023-11-16 18:05:00|7412.3|7404.3|7410.8|7402.8|7413.8|7405.8|7410.5|7402.5|0
1700158200000|2023-11-16 18:10:00|7411.5|7403.5|7414.5|7406.5|7415|7407|7409.8|7401.8|0
1700158500000|2023-11-16 18:15:00|7414.8|7406.8|7412.3|7404.3|7414.8|7406.8|7412|7404|0
1700158800000|2023-11-16 18:20:00|7412|7404|7413.3|7405.3|7413.5|7405.5|7409.8|7401.8|0
1700159100000|2023-11-16 18:25:00|7413.5|7405.5|7415.3|7407.3|7417.3|7409.3|7413.5|7405.5|0
1700159400000|2023-11-16 18:30:00|7415.5|7407.5|7413|7405|7415.5|7407.5|7412.8|7404.8|0
1700159700000|2023-11-16 18:35:00|7413.3|7405.3|7414.8|7406.8|7417.3|7409.3|7413|7405|0
1700160000000|2023-11-16 18:40:00|7415|7407|7413.5|7405.5|7415.8|7407.8|7413.3|7405.3|0
1700160300000|2023-11-16 18:45:00|7413.3|7405.3|7411.8|7403.8|7413.8|7405.8|7410.8|7402.8|0
1700160600000|2023-11-16 18:50:00|7412|7404|7414|7406|7414.8|7406.8|7410.8|7402.8|0
1700160900000|2023-11-16 18:55:00|7414.3|7406.3|7413.8|7405.8|7414.5|7406.5|7412.5|7404.5|0
1700161200000|2023-11-16 19:00:00|7414|7406|7416.8|7408.8|7416.8|7408.8|7413.3|7405.3|0
1700161500000|2023-11-16 19:05:00|7416.5|7408.5|7417.8|7409.8|7417.8|7409.8|7416.3|7408.3|0
1700161800000|2023-11-16 19:10:00|7417.5|7409.5|7419.3|7411.3|7419.8|7411.8|7416.8|7408.8|0
1700162100000|2023-11-16 19:15:00|7418.8|7410.8|7420.5|7412.5|7420.5|7412.5|7418.8|7410.8|0
1700162400000|2023-11-16 19:20:00|7420.3|7412.3|7416.8|7408.8|7420.5|7412.5|7416.8|7408.8|0
1700162700000|2023-11-16 19:25:00|7417|7409|7415.8|7407.8|7417.3|7409.3|7414.8|7406.8|0
1700163000000|2023-11-16 19:30:00|7415.5|7407.5|7416.3|7408.3|7417.3|7409.3|7415.3|7407.3|0
1700163300000|2023-11-16 19:35:00|7416|7408|7417.5|7409.5|7418.3|7410.3|7416|7408|0
1700163600000|2023-11-16 19:40:00|7417.8|7409.8|7420|7412|7420|7412|7417|7409|0
1700163900000|2023-11-16 19:45:00|7420.3|7412.3|7420.3|7412.3|7422.8|7414.8|7419.3|7411.3|0
1700164200000|2023-11-16 19:50:00|7420.5|7412.5|7417.3|7409.3|7421.3|7413.3|7416.8|7408.8|0
1700164500000|2023-11-16 19:55:00|7417|7409|7419.3|7411.3|7420.8|7412.8|7417|7409|0
1700164800000|2023-11-16 20:00:00|7419|7411|7418.8|7410.8|7419.8|7411.8|7418.3|7410.3|0
1700165100000|2023-11-16 20:05:00|7418.5|7410.5|7420.3|7412.3|7420.8|7412.8|7418.3|7410.3|0
1700165400000|2023-11-16 20:10:00|7420.5|7412.5|7420.3|7412.3|7421.8|7413.8|7419.5|7411.5|0
1700165700000|2023-11-16 20:15:00|7420|7412|7422.8|7414.8|7423.3|7415.3|7420|7412|0
1700166000000|2023-11-16 20:20:00|7422.3|7414.3|7423.8|7415.8|7423.8|7415.8|7421.8|7413.8|0
1700166300000|2023-11-16 20:25:00|7423.5|7415.5|7424.3|7416.3|7425.3|7417.3|7423|7415|0
1700166600000|2023-11-16 20:30:00|7424.8|7416.8|7425.8|7417.8|7426.8|7418.8|7424.3|7416.3|0
1700166900000|2023-11-16 20:35:00|7426|7418|7426.8|7418.8|7427.3|7419.3|7424.5|7416.5|0
1700167200000|2023-11-16 20:40:00|7426.3|7418.3|7428.3|7420.3|7428.5|7420.5|7425.3|7417.3|0
1700167500000|2023-11-16 20:45:00|7428|7420|7428.3|7420.3|7430.3|7422.3|7427.3|7419.3|0
1700167800000|2023-11-16 20:50:00|7428.8|7420.8|7427.3|7419.3|7429.8|7421.8|7425.8|7417.8|0
1700168100000|2023-11-16 20:55:00|7427|7419|7431.4|7423.4|7432|7424|7425.8|7417.8|0
1700168400000|2023-11-16 21:00:00|7431.3|7423.3|7430.1|7422.1|7432.5|7424.5|7430.1|7422.1|0
1700168700000|2023-11-16 21:05:00|7430.3|7422.3|7430.3|7422.3|7430.9|7422.9|7430.3|7422.3|0
1700169000000|2023-11-16 21:10:00|7430.2|7422.2|7430.3|7422.3|7430.6|7422.6|7430.1|7422.1|0
1700169300000|2023-11-16 21:15:00|7430.4|7422.4|7431.5|7423.5|7431.5|7423.5|7430.4|7422.4|0
1700169600000|2023-11-16 21:20:00|7431.6|7423.6|7433|7425|7433|7425|7431.6|7423.6|0
1700169900000|2023-11-16 21:25:00|7432.9|7424.9|7432.3|7424.3|7432.9|7424.9|7432.3|7424.3|0
1700170200000|2023-11-16 21:30:00|7432.4|7424.4|7432.5|7424.5|7433.1|7425.1|7432.4|7424.4|0
1700170500000|2023-11-16 21:35:00|7432.6|7424.6|7433.2|7425.2|7433.3|7425.3|7432.6|7424.6|0
1700170800000|2023-11-16 21:40:00|7433.3|7425.3|7433.7|7425.7|7434.1|7426.1|7433.3|7425.3|0
1700171100000|2023-11-16 21:45:00|7433.6|7425.6|7435.8|7427.8|7436.5|7428.5|7433.4|7425.4|0
1700171400000|2023-11-16 21:50:00|7435.9|7427.9|7436.3|7428.3|7436.6|7428.6|7435.8|7427.8|0
1700171700000|2023-11-16 21:55:00|7436.9|7428.9|7435.8|7427.8|7437.2|7429.2|7435.7|7427.7|0
1700172000000|2023-11-16 22:00:00|7435.6|7427.6|7435.8|7427.8|7436.5|7428.5|7435.4|7427.4|0
1700172300000|2023-11-16 22:05:00|7435.9|7427.9|7435.9|7427.9|7436.2|7428.2|7435.9|7427.9|0
1700172600000|2023-11-16 22:10:00|7436|7428|7435|7427|7436.1|7428.1|7435|7427|0
1700172900000|2023-11-16 22:15:00|7434.2|7426.2|7434.1|7426.1|7434.3|7426.3|7434.1|7426.1|0
1700173200000|2023-11-16 22:20:00|7434.2|7426.2|7433.9|7425.9|7434.4|7426.4|7433.9|7425.9|0
1700173500000|2023-11-16 22:25:00|7434|7426|7434.1|7426.1|7434.1|7426.1|7434|7426|0
1700173800000|2023-11-16 22:30:00|7434.9|7426.9|7435.7|7427.7|7435.7|7427.7|7434.9|7426.9|0
1700174100000|2023-11-16 22:35:00|7435.8|7427.8|7435.7|7427.7|7435.8|7427.8|7435.7|7427.7|0
1700174400000|2023-11-16 22:40:00|7435.6|7427.6|7435.8|7427.8|7436|7428|7435.6|7427.6|0
1700174700000|2023-11-16 22:45:00|7435.7|7427.7|7436.1|7428.1|7436.7|7428.7|7435.7|7427.7|0
1700175000000|2023-11-16 22:50:00|7436|7428|7436.1|7428.1|7436.1|7428.1|7436|7428|0
1700175300000|2023-11-16 22:55:00|7436|7428|7435.9|7427.9|7436.1|7428.1|7435.9|7427.9|0
1700175600000|2023-11-16 23:00:00|7435.7|7427.7|7433.4|7425.4|7435.7|7427.7|7432.8|7424.8|0
1700175900000|2023-11-16 23:05:00|7433.3|7425.3|7432.6|7424.6|7433.7|7425.7|7432.6|7424.6|0
1700176200000|2023-11-16 23:10:00|7432.8|7424.8|7432.2|7424.2|7432.8|7424.8|7431.6|7423.6|0
1700176500000|2023-11-16 23:15:00|7432.1|7424.1|7432.8|7424.8|7432.8|7424.8|7431.6|7423.6|0
1700176800000|2023-11-16 23:20:00|7432.9|7424.9|7432.5|7424.5|7433|7425|7432.5|7424.5|0
1700177100000|2023-11-16 23:25:00|7432.3|7424.3|7432.4|7424.4|7432.4|7424.4|7432|7424|0
1700177400000|2023-11-16 23:30:00|7432.3|7424.3|7432.1|7424.1|7432.4|7424.4|7431.8|7423.8|0
1700177700000|2023-11-16 23:35:00|7432.5|7424.5|7433.1|7425.1|7433.1|7425.1|7432.5|7424.5|0
1700178000000|2023-11-16 23:40:00|7433.2|7425.2|7433.4|7425.4|7433.4|7425.4|7433.1|7425.1|0
1700178300000|2023-11-16 23:45:00|7433.6|7425.6|7432.1|7424.1|7433.6|7425.6|7432.1|7424.1|0
1700178600000|2023-11-16 23:50:00|7432|7424|7431|7423|7432.1|7424.1|7430.7|7422.7|0
1700178900000|2023-11-16 23:55:00|7430.9|7422.9|7430.4|7422.4|7431|7423|7430.4|7422.4|0
1700179200000|2023-11-17 00:00:00|7430.2|7422.2|7431.8|7423.8|7431.8|7423.8|7430.1|7422.1|0
1700179500000|2023-11-17 00:05:00|7431.7|7423.7|7430.8|7422.8|7433.3|7425.3|7430.8|7422.8|0
1700179800000|2023-11-17 00:10:00|7430.7|7422.7|7430.7|7422.7|7430.8|7422.8|7430.1|7422.1|0
1700180100000|2023-11-17 00:15:00|7430.6|7422.6|7431.2|7423.2|7432|7424|7428.7|7420.7|0
1700180400000|2023-11-17 00:20:00|7431.1|7423.1|7430|7422|7431.9|7423.9|7430|7422|0
1700180700000|2023-11-17 00:25:00|7430.1|7422.1|7431.1|7423.1|7431.2|7423.2|7430|7422|0
1700181000000|2023-11-17 00:30:00|7431.2|7423.2|7432.4|7424.4|7432.9|7424.9|7431.2|7423.2|0
1700181300000|2023-11-17 00:35:00|7432.3|7424.3|7433.3|7425.3|7433.6|7425.6|7432.2|7424.2|0
1700181600000|2023-11-17 00:40:00|7433.2|7425.2|7433.2|7425.2|7433.3|7425.3|7433.1|7425.1|0
1700181900000|2023-11-17 00:45:00|7433.1|7425.1|7433.2|7425.2|7433.3|7425.3|7433.1|7425.1|0
1700182200000|2023-11-17 00:50:00|7433.3|7425.3|7433.3|7425.3|7434.3|7426.3|7433.2|7425.2|0
1700182500000|2023-11-17 00:55:00|7433.4|7425.4|7432.2|7424.2|7433.4|7425.4|7431.5|7423.5|0
1700182800000|2023-11-17 01:00:00|7433.3|7425.3|7430.3|7422.3|7433.3|7425.3|7429.8|7421.8|0
1700183100000|2023-11-17 01:05:00|7429.6|7421.6|7428.3|7420.3|7430.6|7422.6|7427.8|7419.8|0
1700183400000|2023-11-17 01:10:00|7428.6|7420.6|7428.8|7420.8|7431.1|7423.1|7428.6|7420.6|0
1700183700000|2023-11-17 01:15:00|7428.3|7420.3|7431.3|7423.3|7431.8|7423.8|7427.8|7419.8|0
1700184000000|2023-11-17 01:20:00|7430.8|7422.8|7429.8|7421.8|7431.3|7423.3|7428.3|7420.3|0
1700184300000|2023-11-17 01:25:00|7430.1|7422.1|7428.8|7420.8|7430.3|7422.3|7428.6|7420.6|0
1700184600000|2023-11-17 01:30:00|7429.1|7421.1|7428.8|7420.8|7431.1|7423.1|7428.1|7420.1|0
1700184900000|2023-11-17 01:35:00|7428.6|7420.6|7429.6|7421.6|7431.3|7423.3|7428.3|7420.3|0
1700185200000|2023-11-17 01:40:00|7429.8|7421.8|7428.8|7420.8|7431.8|7423.8|7428.8|7420.8|0
1700185500000|2023-11-17 01:45:00|7430.1|7422.1|7429.8|7421.8|7430.8|7422.8|7428.6|7420.6|0
1700185800000|2023-11-17 01:50:00|7430.1|7422.1|7430.8|7422.8|7431.6|7423.6|7428.8|7420.8|0
1700186100000|2023-11-17 01:55:00|7430.6|7422.6|7430.3|7422.3|7431.8|7423.8|7429.8|7421.8|0
1700186400000|2023-11-17 02:00:00|7430.1|7422.1|7431.6|7423.6|7431.6|7423.6|7429.8|7421.8|0
1700186700000|2023-11-17 02:05:00|7432.3|7424.3|7430.8|7422.8|7432.8|7424.8|7429.6|7421.6|0
1700187000000|2023-11-17 02:10:00|7430.6|7422.6|7431.8|7423.8|7431.8|7423.8|7429.8|7421.8|0
1700187300000|2023-11-17 02:15:00|7431.3|7423.3|7433.3|7425.3|7433.6|7425.6|7430.3|7422.3|0
1700187600000|2023-11-17 02:20:00|7433.6|7425.6|7433.6|7425.6|7433.8|7425.8|7431.3|7423.3|0
1700187900000|2023-11-17 02:25:00|7433.8|7425.8|7432.8|7424.8|7434.1|7426.1|7432.3|7424.3|0
1700188200000|2023-11-17 02:30:00|7432.6|7424.6|7431.8|7423.8|7434.1|7426.1|7431.6|7423.6|0
1700188500000|2023-11-17 02:35:00|7432.1|7424.1|7432.8|7424.8|7433.8|7425.8|7432.1|7424.1|0
1700188800000|2023-11-17 02:40:00|7432.6|7424.6|7431.6|7423.6|7432.8|7424.8|7430.8|7422.8|0
1700189100000|2023-11-17 02:45:00|7431.8|7423.8|7433.1|7425.1|7433.8|7425.8|7431.6|7423.6|0
1700189400000|2023-11-17 02:50:00|7432.8|7424.8|7434.3|7426.3|7434.6|7426.6|7432.8|7424.8|0
1700189700000|2023-11-17 02:55:00|7433.8|7425.8|7434.3|7426.3|7435.3|7427.3|7433.6|7425.6|0
1700190000000|2023-11-17 03:00:00|7434.1|7426.1|7434.3|7426.3|7434.8|7426.8|7433.8|7425.8|0
1700190300000|2023-11-17 03:05:00|7434.6|7426.6|7434.3|7426.3|7435.3|7427.3|7434.3|7426.3|0
1700190600000|2023-11-17 03:10:00|7434.6|7426.6|7435.8|7427.8|7435.8|7427.8|7434.6|7426.6|0
1700190900000|2023-11-17 03:15:00|7436.1|7428.1|7435.3|7427.3|7436.8|7428.8|7435.3|7427.3|0
1700191200000|2023-11-17 03:20:00|7434.8|7426.8|7436.1|7428.1|7436.6|7428.6|7434.8|7426.8|0
1700191500000|2023-11-17 03:25:00|7435.8|7427.8|7436.3|7428.3|7436.3|7428.3|7434.8|7426.8|0
1700191800000|2023-11-17 03:30:00|7435.8|7427.8|7436.3|7428.3|7437.1|7429.1|7434.6|7426.6|0
1700192100000|2023-11-17 03:35:00|7436.6|7428.6|7437.1|7429.1|7437.1|7429.1|7435.6|7427.6|0
1700192400000|2023-11-17 03:40:00|7436.6|7428.6|7436.8|7428.8|7437.8|7429.8|7435.3|7427.3|0
1700192700000|2023-11-17 03:45:00|7437.1|7429.1|7437.3|7429.3|7439.1|7431.1|7436.8|7428.8|0
1700193000000|2023-11-17 03:50:00|7436.8|7428.8|7438.3|7430.3|7438.8|7430.8|7436.1|7428.1|0
1700193300000|2023-11-17 03:55:00|7438.6|7430.6|7440.1|7432.1|7440.8|7432.8|7438.3|7430.3|0
1700193600000|2023-11-17 04:00:00|7440.6|7432.6|7439.6|7431.6|7440.6|7432.6|7439.3|7431.3|0
1700193900000|2023-11-17 04:05:00|7439.3|7431.3|7439.3|7431.3|7439.6|7431.6|7438.3|7430.3|0
1700194200000|2023-11-17 04:10:00|7439.6|7431.6|7437.3|7429.3|7439.6|7431.6|7437.3|7429.3|0
1700194500000|2023-11-17 04:15:00|7437.6|7429.6|7436.8|7428.8|7437.8|7429.8|7436.8|7428.8|0
1700194800000|2023-11-17 04:20:00|7436.6|7428.6|7436.8|7428.8|7437.1|7429.1|7436.3|7428.3|0
1700195100000|2023-11-17 04:25:00|7437.1|7429.1|7436.6|7428.6|7437.1|7429.1|7436.6|7428.6|0
1700195400000|2023-11-17 04:30:00|7436.8|7428.8|7436.3|7428.3|7437.1|7429.1|7435.8|7427.8|0
1700195700000|2023-11-17 04:35:00|7436.6|7428.6|7438.1|7430.1|7438.1|7430.1|7436.6|7428.6|0
1700196000000|2023-11-17 04:40:00|7437.8|7429.8|7437.3|7429.3|7438.1|7430.1|7436.8|7428.8|0
1700196300000|2023-11-17 04:45:00|7437.1|7429.1|7437.8|7429.8|7437.8|7429.8|7436.8|7428.8|0
1700196600000|2023-11-17 04:50:00|7438.1|7430.1|7437.8|7429.8|7438.1|7430.1|7437.8|7429.8|0
1700196900000|2023-11-17 04:55:00|7438.1|7430.1|7438.8|7430.8|7439.1|7431.1|7438.1|7430.1|0
1700197200000|2023-11-17 05:00:00|7438.6|7430.6|7436.3|7428.3|7438.8|7430.8|7436.1|7428.1|0
1700197500000|2023-11-17 05:05:00|7436.6|7428.6|7436.8|7428.8|7437.1|7429.1|7435.8|7427.8|0
1700197800000|2023-11-17 05:10:00|7436.6|7428.6|7434.8|7426.8|7436.6|7428.6|7434.8|7426.8|0
1700198100000|2023-11-17 05:15:00|7435.1|7427.1|7434.8|7426.8|7435.3|7427.3|7434.3|7426.3|0
1700198400000|2023-11-17 05:20:00|7434.6|7426.6|7432.3|7424.3|7435.1|7427.1|7431.8|7423.8|0
1700198700000|2023-11-17 05:25:00|7432.6|7424.6|7432.3|7424.3|7433.3|7425.3|7432.1|7424.1|0
1700199000000|2023-11-17 05:30:00|7432.1|7424.1|7432.6|7424.6|7432.6|7424.6|7431.1|7423.1|0
1700199300000|2023-11-17 05:35:00|7432.3|7424.3|7430.3|7422.3|7432.3|7424.3|7430.3|7422.3|0
1700199600000|2023-11-17 05:40:00|7430.8|7422.8|7430.8|7422.8|7432.3|7424.3|7430.3|7422.3|0
1700199900000|2023-11-17 05:45:00|7431.1|7423.1|7432.3|7424.3|7433.1|7425.1|7431.1|7423.1|0
1700200200000|2023-11-17 05:50:00|7432.6|7424.6|7433.1|7425.1|7433.1|7425.1|7431.8|7423.8|0
1700200500000|2023-11-17 05:55:00|7433.6|7425.6|7433.3|7425.3|7434.6|7426.6|7433.3|7425.3|0
1700200800000|2023-11-17 06:00:00|7434.3|7426.3|7432.3|7424.3|7435.1|7427.1|7432.3|7424.3|0
1700201100000|2023-11-17 06:05:00|7432.8|7424.8|7432.3|7424.3|7433.8|7425.8|7431.8|7423.8|0
1700201400000|2023-11-17 06:10:00|7432.8|7424.8|7433.6|7425.6|7433.6|7425.6|7431.3|7423.3|0
1700201700000|2023-11-17 06:15:00|7433.3|7425.3|7433.3|7425.3|7434.6|7426.6|7433.3|7425.3|0
1700202000000|2023-11-17 06:20:00|7433.6|7425.6|7434.1|7426.1|7434.6|7426.6|7433.3|7425.3|0
1700202300000|2023-11-17 06:25:00|7433.3|7425.3|7433.8|7425.8|7434.3|7426.3|7433.1|7425.1|0
1700202600000|2023-11-17 06:30:00|7434.1|7426.1|7434.3|7426.3|7435.1|7427.1|7433.3|7425.3|0
1700202900000|2023-11-17 06:35:00|7434.1|7426.1|7434.3|7426.3|7435.3|7427.3|7433.3|7425.3|0
1700203200000|2023-11-17 06:40:00|7433.8|7425.8|7431.6|7423.6|7433.8|7425.8|7430.6|7422.6|0
1700203500000|2023-11-17 06:45:00|7432.1|7424.1|7432.6|7424.6|7432.6|7424.6|7431.6|7423.6|0
1700203800000|2023-11-17 06:50:00|7432.8|7424.8|7430.3|7422.3|7432.8|7424.8|7429.8|7421.8|0
1700204100000|2023-11-17 06:55:00|7430.1|7422.1|7430.3|7422.3|7430.3|7422.3|7428.8|7420.8|0
1700204400000|2023-11-17 07:00:00|7430.8|7422.8|7435.8|7427.8|7437.1|7429.1|7430.3|7422.3|0
1700204700000|2023-11-17 07:05:00|7436.3|7428.3|7435.6|7427.6|7436.3|7428.3|7432.1|7424.1|0
1700205000000|2023-11-17 07:10:00|7435.8|7427.8|7437.3|7429.3|7439.6|7431.6|7435.6|7427.6|0
1700205300000|2023-11-17 07:15:00|7437.6|7429.6|7439.8|7431.8|7440.1|7432.1|7437.1|7429.1|0
1700205600000|2023-11-17 07:20:00|7440.6|7432.6|7440.3|7432.3|7443.1|7435.1|7439.3|7431.3|0
1700205900000|2023-11-17 07:25:00|7440.1|7432.1|7442.3|7434.3|7442.6|7434.6|7438.8|7430.8|0
1700206200000|2023-11-17 07:30:00|7441.8|7433.8|7443.3|7435.3|7443.3|7435.3|7440.8|7432.8|0
1700206500000|2023-11-17 07:35:00|7443.6|7435.6|7446.6|7438.6|7447.1|7439.1|7443.6|7435.6|0
1700206800000|2023-11-17 07:40:00|7446.3|7438.3|7444.3|7436.3|7447.1|7439.1|7444.1|7436.1|0
1700207100000|2023-11-17 07:45:00|7444.6|7436.6|7445.6|7437.6|7446.1|7438.1|7443.8|7435.8|0
1700207400000|2023-11-17 07:50:00|7445.8|7437.8|7444.1|7436.1|7445.8|7437.8|7443.3|7435.3|0
1700207700000|2023-11-17 07:55:00|7443.6|7435.6|7439.1|7431.1|7444.1|7436.1|7439.1|7431.1|0
1700208000000|2023-11-17 08:00:00|7446.3|7438.3|7445.6|7437.6|7450.1|7442.1|7441.8|7433.8|0
1700208300000|2023-11-17 08:05:00|7444.3|7436.3|7453.6|7445.6|7455.1|7447.1|7439.1|7431.1|0
1700208600000|2023-11-17 08:10:00|7454.1|7446.1|7451.6|7443.6|7455.1|7447.1|7447.1|7439.1|0
1700208900000|2023-11-17 08:15:00|7451.3|7443.3|7451.1|7443.1|7453.6|7445.6|7448.1|7440.1|0
1700209200000|2023-11-17 08:20:00|7450.6|7442.6|7452.1|7444.1|7454.1|7446.1|7448.3|7440.3|0
1700209500000|2023-11-17 08:25:00|7451.8|7443.8|7461.6|7453.6|7462.3|7454.3|7451.8|7443.8|0
1700209800000|2023-11-17 08:30:00|7461.8|7453.8|7464.6|7456.6|7469.1|7461.1|7460.8|7452.8|0
1700210100000|2023-11-17 08:35:00|7464.3|7456.3|7463.8|7455.8|7465.1|7457.1|7458.6|7450.6|0
1700210400000|2023-11-17 08:40:00|7463.3|7455.3|7467.3|7459.3|7470.6|7462.6|7461.6|7453.6|0
1700210700000|2023-11-17 08:45:00|7467.6|7459.6|7465.6|7457.6|7468.3|7460.3|7463.1|7455.1|0
1700211000000|2023-11-17 08:50:00|7465.3|7457.3|7467.3|7459.3|7469.6|7461.6|7464.1|7456.1|0
1700211300000|2023-11-17 08:55:00|7467.1|7459.1|7474.1|7466.1|7474.1|7466.1|7464.8|7456.8|0
1700211600000|2023-11-17 09:00:00|7473.6|7465.6|7475.6|7467.6|7477.1|7469.1|7470.8|7462.8|0
1700211900000|2023-11-17 09:05:00|7476.1|7468.1|7480.1|7472.1|7480.3|7472.3|7474.1|7466.1|0
1700212200000|2023-11-17 09:10:00|7480.3|7472.3|7485.8|7477.8|7486.1|7478.1|7478.8|7470.8|0
1700212500000|2023-11-17 09:15:00|7486.1|7478.1|7481.1|7473.1|7486.1|7478.1|7479.8|7471.8|0
1700212800000|2023-11-17 09:20:00|7481.6|7473.6|7479.1|7471.1|7482.1|7474.1|7476.6|7468.6|0
1700213100000|2023-11-17 09:25:00|7479.3|7471.3|7479.6|7471.6|7481.8|7473.8|7475.6|7467.6|0
1700213400000|2023-11-17 09:30:00|7480.1|7472.1|7484.1|7476.1|7486.8|7478.8|7480.1|7472.1|0
1700213700000|2023-11-17 09:35:00|7484.3|7476.3|7485.1|7477.1|7485.3|7477.3|7479.6|7471.6|0
1700214000000|2023-11-17 09:40:00|7484.3|7476.3|7484.1|7476.1|7485.3|7477.3|7483.6|7475.6|0
1700214300000|2023-11-17 09:45:00|7483.8|7475.8|7480.1|7472.1|7485.1|7477.1|7480.1|7472.1|0
1700214600000|2023-11-17 09:50:00|7480.3|7472.3|7479.3|7471.3|7481.3|7473.3|7478.6|7470.6|0
1700214900000|2023-11-17 09:55:00|7479.6|7471.6|7478.1|7470.1|7479.8|7471.8|7473.6|7465.6|0
1700215200000|2023-11-17 10:00:00|7478.3|7470.3|7478.6|7470.6|7481.6|7473.6|7477.1|7469.1|0
1700215500000|2023-11-17 10:05:00|7478.3|7470.3|7479.3|7471.3|7479.3|7471.3|7476.6|7468.6|0
1700215800000|2023-11-17 10:10:00|7479.1|7471.1|7487.8|7479.8|7493.6|7485.6|7478.8|7470.8|0
1700216100000|2023-11-17 10:15:00|7487.3|7479.3|7490.6|7482.6|7490.6|7482.6|7485.8|7477.8|0
1700216400000|2023-11-17 10:20:00|7490.3|7482.3|7487.8|7479.8|7490.6|7482.6|7486.8|7478.8|0
1700216700000|2023-11-17 10:25:00|7487.6|7479.6|7490.1|7482.1|7491.8|7483.8|7487.1|7479.1|0
1700217000000|2023-11-17 10:30:00|7490.3|7482.3|7488.1|7480.1|7491.8|7483.8|7484.1|7476.1|0
1700217300000|2023-11-17 10:35:00|7487.8|7479.8|7483.1|7475.1|7488.3|7480.3|7482.3|7474.3|0
1700217600000|2023-11-17 10:40:00|7483.3|7475.3|7490.1|7482.1|7490.6|7482.6|7483.3|7475.3|0
1700217900000|2023-11-17 10:45:00|7490.3|7482.3|7492.1|7484.1|7494.1|7486.1|7489.6|7481.6|0
1700218200000|2023-11-17 10:50:00|7491.6|7483.6|7491.3|7483.3|7495.3|7487.3|7490.6|7482.6|0
1700218500000|2023-11-17 10:55:00|7491.1|7483.1|7487.6|7479.6|7491.1|7483.1|7487.6|7479.6|0
1700218800000|2023-11-17 11:00:00|7487.8|7479.8|7481.6|7473.6|7487.8|7479.8|7480.1|7472.1|0
1700219100000|2023-11-17 11:05:00|7481.8|7473.8|7480.1|7472.1|7482.8|7474.8|7478.8|7470.8|0
1700219400000|2023-11-17 11:10:00|7479.8|7471.8|7480.8|7472.8|7486.8|7478.8|7479.1|7471.1|0
1700219700000|2023-11-17 11:15:00|7480.6|7472.6|7480.8|7472.8|7483.8|7475.8|7478.3|7470.3|0
1700220000000|2023-11-17 11:20:00|7479.1|7471.1|7478.3|7470.3|7480.1|7472.1|7475.8|7467.8|0
1700220300000|2023-11-17 11:25:00|7478.6|7470.6|7477.6|7469.6|7480.8|7472.8|7476.8|7468.8|0
1700220600000|2023-11-17 11:30:00|7477.1|7469.1|7475.3|7467.3|7478.6|7470.6|7472.1|7464.1|0
1700220900000|2023-11-17 11:35:00|7475.6|7467.6|7477.1|7469.1|7478.6|7470.6|7473.3|7465.3|0
1700221200000|2023-11-17 11:40:00|7476.8|7468.8|7475.1|7467.1|7477.1|7469.1|7474.1|7466.1|0
1700221500000|2023-11-17 11:45:00|7475.3|7467.3|7476.6|7468.6|7477.6|7469.6|7475.1|7467.1|0
1700221800000|2023-11-17 11:50:00|7476.8|7468.8|7476.1|7468.1|7479.6|7471.6|7475.6|7467.6|0
1700222100000|2023-11-17 11:55:00|7476.6|7468.6|7477.3|7469.3|7477.6|7469.6|7473.8|7465.8|0
1700222400000|2023-11-17 12:00:00|7477.6|7469.6|7476.6|7468.6|7478.1|7470.1|7472.1|7464.1|0
1700222700000|2023-11-17 12:05:00|7476.3|7468.3|7476.1|7468.1|7478.6|7470.6|7474.6|7466.6|0
1700223000000|2023-11-17 12:10:00|7475.6|7467.6|7472.8|7464.8|7476.6|7468.6|7471.3|7463.3|0
1700223300000|2023-11-17 12:15:00|7472.6|7464.6|7471.6|7463.6|7473.8|7465.8|7471.1|7463.1|0
1700223600000|2023-11-17 12:20:00|7471.1|7463.1|7470.6|7462.6|7471.3|7463.3|7469.6|7461.6|0
1700223900000|2023-11-17 12:25:00|7470.3|7462.3|7471.3|7463.3|7472.6|7464.6|7469.6|7461.6|0
1700224200000|2023-11-17 12:30:00|7471.1|7463.1|7472.1|7464.1|7473.1|7465.1|7470.6|7462.6|0
1700224500000|2023-11-17 12:35:00|7472.3|7464.3|7469.8|7461.8|7472.3|7464.3|7469.1|7461.1|0
1700224800000|2023-11-17 12:40:00|7470.1|7462.1|7467.8|7459.8|7473|7465|7467|7459|0
1700225100000|2023-11-17 12:45:00|7468|7460|7468|7460|7468|7460|7464.8|7456.8|0
1700225400000|2023-11-17 12:50:00|7468.3|7460.3|7472.3|7464.3|7472.8|7464.8|7468|7460|0
1700225700000|2023-11-17 12:55:00|7472.5|7464.5|7469.8|7461.8|7473|7465|7468.3|7460.3|0
1700226000000|2023-11-17 13:00:00|7470.3|7462.3|7470.3|7462.3|7472.3|7464.3|7468.3|7460.3|0
1700226300000|2023-11-17 13:05:00|7470.8|7462.8|7473.8|7465.8|7473.8|7465.8|7470.3|7462.3|0
1700226600000|2023-11-17 13:10:00|7473.5|7465.5|7477.8|7469.8|7477.8|7469.8|7471.3|7463.3|0
1700226900000|2023-11-17 13:15:00|7478.3|7470.3|7478.8|7470.8|7478.8|7470.8|7476.5|7468.5|0
1700227200000|2023-11-17 13:20:00|7478.3|7470.3|7486.8|7478.8|7487|7479|7478.3|7470.3|0
1700227500000|2023-11-17 13:25:00|7486.3|7478.3|7487.5|7479.5|7489|7481|7485.8|7477.8|0
1700227800000|2023-11-17 13:30:00|7487.3|7479.3|7490.5|7482.5|7492.3|7484.3|7486.5|7478.5|0
1700228100000|2023-11-17 13:35:00|7490.8|7482.8|7489|7481|7492.5|7484.5|7488.8|7480.8|0
1700228400000|2023-11-17 13:40:00|7489.3|7481.3|7488.8|7480.8|7490.3|7482.3|7487.3|7479.3|0
1700228700000|2023-11-17 13:45:00|7488.5|7480.5|7485.5|7477.5|7489|7481|7484.8|7476.8|0
1700229000000|2023-11-17 13:50:00|7485.8|7477.8|7484.3|7476.3|7488|7480|7483.3|7475.3|0
1700229300000|2023-11-17 13:55:00|7484|7476|7491.3|7483.3|7491.8|7483.8|7482.8|7474.8|0
1700229600000|2023-11-17 14:00:00|7491|7483|7491.8|7483.8|7493.5|7485.5|7489.3|7481.3|0
1700229900000|2023-11-17 14:05:00|7491.5|7483.5|7489.3|7481.3|7491.8|7483.8|7487.3|7479.3|0
1700230200000|2023-11-17 14:10:00|7489.5|7481.5|7494.8|7486.8|7495.5|7487.5|7488.3|7480.3|0
1700230500000|2023-11-17 14:15:00|7495.3|7487.3|7495.8|7487.8|7497.3|7489.3|7494.8|7486.8|0
1700230800000|2023-11-17 14:20:00|7495.3|7487.3|7500.3|7492.3|7501.8|7493.8|7495.3|7487.3|0
1700231100000|2023-11-17 14:25:00|7500.5|7492.5|7502.5|7494.5|7502.5|7494.5|7499.3|7491.3|0
1700231400000|2023-11-17 14:30:00|7502.8|7494.8|7506.3|7498.3|7508|7500|7500|7492|0
1700231700000|2023-11-17 14:35:00|7506.5|7498.5|7500|7492|7510.3|7502.3|7499.8|7491.8|0
1700232000000|2023-11-17 14:40:00|7500.3|7492.3|7499.3|7491.3|7501|7493|7494.5|7486.5|0
1700232300000|2023-11-17 14:45:00|7500|7492|7501.5|7493.5|7503.5|7495.5|7497.3|7489.3|0
1700232600000|2023-11-17 14:50:00|7501.8|7493.8|7491.8|7483.8|7502.3|7494.3|7490.3|7482.3|0
1700232900000|2023-11-17 14:55:00|7490.5|7482.5|7492.8|7484.8|7493|7485|7486.3|7478.3|0
1700233200000|2023-11-17 15:00:00|7493|7485|7497.8|7489.8|7500.3|7492.3|7492.3|7484.3|0
1700233500000|2023-11-17 15:05:00|7497.5|7489.5|7499.8|7491.8|7503.3|7495.3|7495.3|7487.3|0
1700233800000|2023-11-17 15:10:00|7498.7|7490.7|7503.5|7495.5|7503.5|7495.5|7497.5|7489.5|0
1700234100000|2023-11-17 15:15:00|7504|7496|7502.5|7494.5|7506.7|7498.7|7502|7494|0
1700234400000|2023-11-17 15:20:00|7502.2|7494.2|7509|7501|7509|7501|7500.7|7492.7|0
1700234700000|2023-11-17 15:25:00|7508.5|7500.5|7512|7504|7512|7504|7505|7497|0
1700235000000|2023-11-17 15:30:00|7511.7|7503.7|7511.5|7503.5|7511.7|7503.7|7506|7498|0
1700235300000|2023-11-17 15:35:00|7511.2|7503.2|7510.7|7502.7|7512.2|7504.2|7508.5|7500.5|0
1700235600000|2023-11-17 15:40:00|7510.5|7502.5|7507|7499|7513.5|7505.5|7507|7499|0
1700235900000|2023-11-17 15:45:00|7507.5|7499.5|7510.5|7502.5|7510.5|7502.5|7506.2|7498.2|0
1700236200000|2023-11-17 15:50:00|7510.7|7502.7|7508|7500|7510.7|7502.7|7506.5|7498.5|0
1700236500000|2023-11-17 15:55:00|7508.2|7500.2|7508|7500|7510|7502|7507.5|7499.5|0
1700236800000|2023-11-17 16:00:00|7508.2|7500.2|7503.5|7495.5|7508.5|7500.5|7502.2|7494.2|0
1700237100000|2023-11-17 16:05:00|7503.7|7495.7|7505|7497|7505|7497|7499.5|7491.5|0
1700237400000|2023-11-17 16:10:00|7504.7|7496.7|7510|7502|7512.2|7504.2|7504.7|7496.7|0
1700237700000|2023-11-17 16:15:00|7510.2|7502.2|7505.7|7497.7|7510.5|7502.5|7505|7497|0
1700238000000|2023-11-17 16:20:00|7506|7498|7506.7|7498.7|7509.5|7501.5|7505.5|7497.5|0
1700238300000|2023-11-17 16:25:00|7506.5|7498.5|7506.5|7498.5|7508|7500|7505|7497|0
1700238600000|2023-11-17 16:30:00|7506|7498|7507|7499|7510.5|7502.5|7505|7497|0
1700238900000|2023-11-17 16:35:00|7507.5|7499.5|7513.5|7505.5|7514|7506|7507.5|7499.5|0
1700239200000|2023-11-17 16:40:00|7514|7506|7511.7|7503.7|7514.5|7506.5|7511|7503|0
1700239500000|2023-11-17 16:45:00|7512|7504|7514|7506|7514.5|7506.5|7511.7|7503.7|0
1700239800000|2023-11-17 16:50:00|7514.5|7506.5|7515|7507|7516.5|7508.5|7513.5|7505.5|0
1700240100000|2023-11-17 16:55:00|7514.5|7506.5|7515.2|7507.2|7517|7509|7514.5|7506.5|0
1700240400000|2023-11-17 17:00:00|7515|7507|7516|7508|7517.5|7509.5|7514|7506|0
1700240700000|2023-11-17 17:05:00|7515.5|7507.5|7518.2|7510.2|7520.5|7512.5|7515.5|7507.5|0
1700241000000|2023-11-17 17:10:00|7518.5|7510.5|7516|7508|7518.7|7510.7|7516|7508|0
1700241300000|2023-11-17 17:15:00|7516.2|7508.2|7516|7508|7517|7509|7515|7507|0
1700241600000|2023-11-17 17:20:00|7516.2|7508.2|7514.7|7506.7|7516.5|7508.5|7514.5|7506.5|0
1700241900000|2023-11-17 17:25:00|7515|7507|7512.5|7504.5|7515|7507|7512.5|7504.5|0
1700242200000|2023-11-17 17:30:00|7513|7505|7515.5|7507.5|7515.5|7507.5|7512|7504|0
1700242500000|2023-11-17 17:35:00|7515.7|7507.7|7516|7508|7518|7510|7515.5|7507.5|0
1700242800000|2023-11-17 17:40:00|7516.2|7508.2|7516|7508|7516.2|7508.2|7515|7507|0
1700243100000|2023-11-17 17:45:00|7516.2|7508.2|7516.5|7508.5|7516.7|7508.7|7514|7506|0
1700243400000|2023-11-17 17:50:00|7516.7|7508.7|7515|7507|7516.7|7508.7|7515|7507|0
1700243700000|2023-11-17 17:55:00|7514.5|7506.5|7514.7|7506.7|7516.5|7508.5|7514.5|7506.5|0
1700244000000|2023-11-17 18:00:00|7514.5|7506.5|7515|7507|7517|7509|7514.5|7506.5|0
1700244300000|2023-11-17 18:05:00|7515.2|7507.2|7513.2|7505.2|7515.5|7507.5|7513.2|7505.2|0
1700244600000|2023-11-17 18:10:00|7513|7505|7514.7|7506.7|7514.7|7506.7|7512.2|7504.2|0
1700244900000|2023-11-17 18:15:00|7515|7507|7515.7|7507.7|7516|7508|7514|7506|0
1700245200000|2023-11-17 18:20:00|7516|7508|7515|7507|7516.5|7508.5|7515|7507|0
1700245500000|2023-11-17 18:25:00|7515.2|7507.2|7515.5|7507.5|7516.5|7508.5|7514.5|7506.5|0
1700245800000|2023-11-17 18:30:00|7516|7508|7516.5|7508.5|7517|7509|7515.5|7507.5|0
1700246100000|2023-11-17 18:35:00|7516.7|7508.7|7518.5|7510.5|7518.5|7510.5|7515.5|7507.5|0
1700246400000|2023-11-17 18:40:00|7519|7511|7518|7510|7520|7512|7517|7509|0
1700246700000|2023-11-17 18:45:00|7518.2|7510.2|7517.2|7509.2|7518.5|7510.5|7516.5|7508.5|0
1700247000000|2023-11-17 18:50:00|7517.5|7509.5|7518|7510|7518.5|7510.5|7517|7509|0
1700247300000|2023-11-17 18:55:00|7517.7|7509.7|7517.7|7509.7|7518.5|7510.5|7517.2|7509.2|0
1700247600000|2023-11-17 19:00:00|7518|7510|7516.2|7508.2|7518.5|7510.5|7516.2|7508.2|0
1700247900000|2023-11-17 19:05:00|7516|7508|7517.5|7509.5|7518|7510|7515.7|7507.7|0
1700248200000|2023-11-17 19:10:00|7517.7|7509.7|7515.2|7507.2|7518.5|7510.5|7515.2|7507.2|0
1700248500000|2023-11-17 19:15:00|7515|7507|7516.5|7508.5|7517|7509|7515|7507|0
1700248800000|2023-11-17 19:20:00|7516.2|7508.2|7515.5|7507.5|7516.5|7508.5|7515|7507|0
1700249100000|2023-11-17 19:25:00|7515.7|7507.7|7516|7508|7516.5|7508.5|7515|7507|0
1700249400000|2023-11-17 19:30:00|7516.5|7508.5|7516|7508|7517|7509|7515.5|7507.5|0
1700249700000|2023-11-17 19:35:00|7515.5|7507.5|7514|7506|7516|7508|7513.7|7505.7|0
1700250000000|2023-11-17 19:40:00|7514.2|7506.2|7515.5|7507.5|7515.5|7507.5|7513.7|7505.7|0
1700250300000|2023-11-17 19:45:00|7516|7508|7516|7508|7516.5|7508.5|7515|7507|0
1700250600000|2023-11-17 19:50:00|7515.5|7507.5|7518.5|7510.5|7518.5|7510.5|7515.5|7507.5|0
1700250900000|2023-11-17 19:55:00|7518|7510|7517|7509|7518|7510|7516.5|7508.5|0
1700251200000|2023-11-17 20:00:00|7517.5|7509.5|7516.5|7508.5|7518|7510|7516|7508|0
1700251500000|2023-11-17 20:05:00|7516.7|7508.7|7515.7|7507.7|7517.2|7509.2|7515.2|7507.2|0
1700251800000|2023-11-17 20:10:00|7516|7508|7514.5|7506.5|7516|7508|7514.5|7506.5|0
1700252100000|2023-11-17 20:15:00|7514.2|7506.2|7515.5|7507.5|7515.5|7507.5|7513.7|7505.7|0
1700252400000|2023-11-17 20:20:00|7515.7|7507.7|7517.2|7509.2|7517.5|7509.5|7515.5|7507.5|0
1700252700000|2023-11-17 20:25:00|7517|7509|7517.5|7509.5|7518.7|7510.7|7516.7|7508.7|0
1700253000000|2023-11-17 20:30:00|7517.2|7509.2|7514|7506|7517.5|7509.5|7512.2|7504.2|0
1700253300000|2023-11-17 20:35:00|7513.7|7505.7|7512|7504|7515|7507|7512|7504|0
1700253600000|2023-11-17 20:40:00|7511.7|7503.7|7509|7501|7512.5|7504.5|7509|7501|0
1700253900000|2023-11-17 20:45:00|7508.7|7500.7|7509.5|7501.5|7510.5|7502.5|7508.5|7500.5|0
1700254200000|2023-11-17 20:50:00|7509.7|7501.7|7510.7|7502.7|7511.7|7503.7|7509.5|7501.5|0
1700254500000|2023-11-17 20:55:00|7510.5|7502.5|7513.7|7505.7|7513.7|7505.7|7509.2|7501.2|0
1700254800000|2023-11-17 21:00:00|7513.4|7505.4|7512.5|7504.5|7514.3|7506.3|7511.8|7503.8|0
1700255100000|2023-11-17 21:05:00|7512.4|7504.4|7512.5|7504.5|7512.6|7504.6|7510.6|7502.6|0
1700255400000|2023-11-17 21:10:00|7512.4|7504.4|7510.7|7502.7|7512.4|7504.4|7510.4|7502.4|0
1700255700000|2023-11-17 21:15:00|7510.6|7502.6|7511.2|7503.2|7511.5|7503.5|7510.4|7502.4|0
1700256000000|2023-11-17 21:20:00|7511.1|7503.1|7510.6|7502.6|7511.3|7503.3|7510.5|7502.5|0
1700256300000|2023-11-17 21:25:00|7510.8|7502.8|7511.8|7503.8|7511.8|7503.8|7510.5|7502.5|0
1700256600000|2023-11-17 21:30:00|7511.7|7503.7|7509.5|7501.5|7511.7|7503.7|7509.5|7501.5|0
1700256900000|2023-11-17 21:35:00|7510.3|7502.3|7510.9|7502.9|7511.3|7503.3|7510.3|7502.3|0
1700257200000|2023-11-17 21:40:00|7510.8|7502.8|7510.7|7502.7|7510.8|7502.8|7510.7|7502.7|0
1700257500000|2023-11-17 21:45:00|7510.9|7502.9|7510.8|7502.8|7511.4|7503.4|7510.1|7502.1|0
1700257800000|2023-11-17 21:50:00|7510.7|7502.7|7510.4|7502.4|7510.7|7502.7|7510.1|7502.1|0
1700258100000|2023-11-17 21:55:00|7510.3|7502.3|7509.7|7501.7|7510.6|7502.6|7509.4|7501.4|0
1700296200000|2023-11-18 08:30:00|7509.8|7501.8|7509.8|7501.8|7509.8|7501.8|7509.8|7501.8|0
1700298300000|2023-11-18 09:05:00|7510.4|7502.4|7510.4|7502.4|7510.4|7502.4|7510.4|7502.4|0
1700298600000|2023-11-18 09:10:00|7510.6|7502.6|7510.6|7502.6|7510.6|7502.6|7510.6|7502.6|0
1700303700000|2023-11-18 10:35:00|7514.5|7506.5|7514.5|7506.5|7514.5|7506.5|7514.5|7506.5|0
1700306700000|2023-11-18 11:25:00|7514.6|7506.6|7514.6|7506.6|7514.6|7506.6|7514.6|7506.6|0
1700310000000|2023-11-18 12:20:00|7515.5|7507.5|7515.5|7507.5|7515.5|7507.5|7515.5|7507.5|0
1700312700000|2023-11-18 13:05:00|7519.4|7511.4|7519.4|7511.4|7519.4|7511.4|7519.4|7511.4|0
1700313900000|2023-11-18 13:25:00|7519.3|7511.3|7519.3|7511.3|7519.3|7511.3|7519.3|7511.3|0
1700321100000|2023-11-18 15:25:00|7518.7|7510.7|7518.7|7510.7|7518.7|7510.7|7518.7|7510.7|0
1700334300000|2023-11-18 19:05:00|7512.7|7504.7|7512.7|7504.7|7512.7|7504.7|7512.7|7504.7|0
1700340900000|2023-11-18 20:55:00|7512.8|7504.8|7512.7|7504.7|7512.8|7504.8|7512.7|7504.7|0
1700381700000|2023-11-19 08:15:00|7513.7|7505.7|7514.2|7507.2|7514.7|7507.2|7513.7|7505.7|0
1700388900000|2023-11-19 10:15:00|7515.9|7508.9|7515.9|7508.9|7515.9|7508.9|7515.9|7508.9|0
1700391000000|2023-11-19 10:50:00|7516.9|7509.9|7516.9|7509.9|7516.9|7509.9|7516.9|7509.9|0
1700400300000|2023-11-19 13:25:00|7517.9|7510.9|7517.9|7510.9|7517.9|7510.9|7517.9|7510.9|0
1700407200000|2023-11-19 15:20:00|7517.7|7510.7|7517.7|7510.7|7517.7|7510.7|7517.7|7510.7|0
1700411400000|2023-11-19 16:30:00|7517.9|7510.9|7517.9|7510.9|7517.9|7510.9|7517.9|7510.9|0
1700411700000|2023-11-19 16:35:00|7518.2|7511.2|7518.2|7511.2|7518.2|7511.2|7518.2|7511.2|0
1700418000000|2023-11-19 18:20:00|7518.3|7511.3|7518.3|7511.3|7518.3|7511.3|7518.3|7511.3|0
1700418900000|2023-11-19 18:35:00|7518.4|7511.4|7518.4|7511.4|7518.4|7511.4|7518.4|7511.4|0
1700428500000|2023-11-19 21:15:00|7518.6|7511.6|7518.6|7511.6|7518.6|7511.6|7518.6|7511.6|0
1700428800000|2023-11-19 21:20:00|7518.5|7511.5|7518.5|7511.5|7518.5|7511.5|7518.5|7511.5|0
1700434800000|2023-11-19 23:00:00|7509.2|7502.2|7514.5|7507.5|7515.3|7508.3|7509.2|7502.2|0
1700435100000|2023-11-19 23:05:00|7514.4|7507.4|7515|7508|7515.9|7508.9|7513.5|7506.5|0
1700435400000|2023-11-19 23:10:00|7514.9|7507.9|7511.2|7504.2|7515.2|7508.2|7510.9|7503.9|0
1700435700000|2023-11-19 23:15:00|7511.3|7504.3|7508.4|7501.4|7512.1|7505.1|7508.1|7501.1|0
1700436000000|2023-11-19 23:20:00|7508.3|7501.3|7507.5|7500.5|7508.4|7501.4|7506.4|7499.4|0
1700436300000|2023-11-19 23:25:00|7507.4|7500.4|7507.2|7500.2|7508|7501|7507.2|7500.2|0
1700436600000|2023-11-19 23:30:00|7507.3|7500.3|7509.4|7502.4|7509.4|7502.4|7507.3|7500.3|0
1700436900000|2023-11-19 23:35:00|7509.3|7502.3|7509.6|7502.6|7509.6|7502.6|7508.8|7501.8|0
1700437200000|2023-11-19 23:40:00|7509.7|7502.7|7511|7504|7511|7504|7509.6|7502.6|0
1700437500000|2023-11-19 23:45:00|7510.9|7503.9|7511|7504|7511.7|7504.7|7510.2|7503.2|0
1700437800000|2023-11-19 23:50:00|7510.8|7503.8|7511.4|7504.4|7511.4|7504.4|7510.5|7503.5|0
1700438100000|2023-11-19 23:55:00|7511.5|7504.5|7511.3|7504.3|7512.3|7505.3|7511.1|7504.1|0
1700438400000|2023-11-20 00:00:00|7511.6|7504.6|7510.5|7503.5|7511.6|7504.6|7509.9|7502.9|0
1700438700000|2023-11-20 00:05:00|7510.4|7503.4|7511.5|7504.5|7512.4|7505.4|7510.2|7503.2|0
1700439000000|2023-11-20 00:10:00|7511.4|7504.4|7508|7501|7511.8|7504.8|7508|7501|0
1700439300000|2023-11-20 00:15:00|7508.1|7501.1|7514.1|7507.1|7515|7508|7508|7501|0
1700439600000|2023-11-20 00:20:00|7514.2|7507.2|7514.6|7507.6|7514.6|7507.6|7514.1|7507.1|0
1700439900000|2023-11-20 00:25:00|7514.5|7507.5|7515.1|7508.1|7515.5|7508.5|7514.5|7507.5|0
1700440200000|2023-11-20 00:30:00|7515|7508|7514.6|7507.6|7515.1|7508.1|7514.3|7507.3|0
1700440500000|2023-11-20 00:35:00|7514.7|7507.7|7514.9|7507.9|7515.1|7508.1|7514.7|7507.7|0
1700440800000|2023-11-20 00:40:00|7515|7508|7515.3|7508.3|7515.3|7508.3|7514|7507|0
1700441100000|2023-11-20 00:45:00|7515.2|7508.2|7514.2|7507.2|7515.3|7508.3|7514.1|7507.1|0
1700441400000|2023-11-20 00:50:00|7513.4|7506.4|7510.8|7503.8|7513.4|7506.4|7510.7|7503.7|0
1700441700000|2023-11-20 00:55:00|7509.8|7502.8|7509.6|7502.6|7509.8|7502.8|7509.6|7502.6|0
1700442000000|2023-11-20 01:00:00|7509.7|7502.7|7507.2|7500.2|7509.7|7502.7|7506|7499|0
1700442300000|2023-11-20 01:05:00|7507.5|7500.5|7509.7|7502.7|7511.7|7504.7|7507.5|7500.5|0
1700442600000|2023-11-20 01:10:00|7509.5|7502.5|7509.7|7502.7|7510.5|7503.5|7509.5|7502.5|0
1700442900000|2023-11-20 01:15:00|7510|7503|7507.7|7500.7|7511.7|7504.7|7507.7|7500.7|0
1700443200000|2023-11-20 01:20:00|7507.5|7500.5|7504.2|7497.2|7507.5|7500.5|7503.2|7496.2|0
1700443500000|2023-11-20 01:25:00|7504|7497|7505.5|7498.5|7505.5|7498.5|7503.2|7496.2|0
1700443800000|2023-11-20 01:30:00|7504.7|7497.7|7503.2|7496.2|7504.7|7497.7|7501.5|7494.5|0
1700444100000|2023-11-20 01:35:00|7503.7|7496.7|7503.7|7496.7|7505.2|7498.2|7502.2|7495.2|0
1700444400000|2023-11-20 01:40:00|7503.2|7496.2|7501.2|7494.2|7504.2|7497.2|7500.5|7493.5|0
1700444700000|2023-11-20 01:45:00|7501|7494|7502|7495|7502.7|7495.7|7500.7|7493.7|0
1700445000000|2023-11-20 01:50:00|7502.2|7495.2|7505|7498|7505|7498|7502|7495|0
1700445300000|2023-11-20 01:55:00|7504.7|7497.7|7504.7|7497.7|7506.2|7499.2|7504.2|7497.2|0
1700445600000|2023-11-20 02:00:00|7505.2|7498.2|7504.7|7497.7|7507|7500|7504.2|7497.2|0
1700445900000|2023-11-20 02:05:00|7504.2|7497.2|7505.2|7498.2|7506.7|7499.7|7503.2|7496.2|0
1700446200000|2023-11-20 02:10:00|7504.7|7497.7|7505|7498|7506|7499|7503.7|7496.7|0
1700446500000|2023-11-20 02:15:00|7504.7|7497.7|7506|7499|7507.2|7500.2|7503.7|7496.7|0
1700446800000|2023-11-20 02:20:00|7506.2|7499.2|7507.5|7500.5|7508.2|7501.2|7505.2|7498.2|0
1700447100000|2023-11-20 02:25:00|7508.2|7501.2|7508.2|7501.2|7509.7|7502.7|7507.7|7500.7|0
1700447400000|2023-11-20 02:30:00|7508|7501|7509.2|7502.2|7509.7|7502.7|7507.5|7500.5|0
1700447700000|2023-11-20 02:35:00|7509.5|7502.5|7509.5|7502.5|7512|7505|7509|7502|0
1700448000000|2023-11-20 02:40:00|7509.7|7502.7|7510|7503|7511.7|7504.7|7509.2|7502.2|0
1700448300000|2023-11-20 02:45:00|7509.5|7502.5|7507.2|7500.2|7509.7|7502.7|7507|7500|0
1700448600000|2023-11-20 02:50:00|7507.5|7500.5|7508.5|7501.5|7508.5|7501.5|7507|7500|0
1700448900000|2023-11-20 02:55:00|7508.2|7501.2|7509|7502|7509|7502|7507.2|7500.2|0
1700449200000|2023-11-20 03:00:00|7508.7|7501.7|7507.2|7500.2|7509|7502|7507.2|7500.2|0
1700449500000|2023-11-20 03:05:00|7507.5|7500.5|7507.5|7500.5|7508.7|7501.7|7506.5|7499.5|0
1700449800000|2023-11-20 03:10:00|7507.2|7500.2|7508.7|7501.7|7508.7|7501.7|7506|7499|0
1700450100000|2023-11-20 03:15:00|7508.5|7501.5|7510.2|7503.2|7510.5|7503.5|7508|7501|0
1700450400000|2023-11-20 03:20:00|7510.5|7503.5|7510.2|7503.2|7511.2|7504.2|7509|7502|0
1700450700000|2023-11-20 03:25:00|7510.5|7503.5|7509.2|7502.2|7511|7504|7509.2|7502.2|0
1700451000000|2023-11-20 03:30:00|7508.7|7501.7|7508.5|7501.5|7509.5|7502.5|7507.7|7500.7|0
1700451300000|2023-11-20 03:35:00|7508.2|7501.2|7508.2|7501.2|7509.2|7502.2|7507.2|7500.2|0
1700451600000|2023-11-20 03:40:00|7508.7|7501.7|7508.7|7501.7|7509.2|7502.2|7507.5|7500.5|0
1700451900000|2023-11-20 03:45:00|7509|7502|7509.2|7502.2|7509.2|7502.2|7508.2|7501.2|0
1700452200000|2023-11-20 03:50:00|7509|7502|7507.2|7500.2|7509.5|7502.5|7507.2|7500.2|0
1700452500000|2023-11-20 03:55:00|7506.7|7499.7|7504.7|7497.7|7506.7|7499.7|7503.5|7496.5|0
1700452800000|2023-11-20 04:00:00|7504.5|7497.5|7503.2|7496.2|7504.7|7497.7|7503.2|7496.2|0
1700453100000|2023-11-20 04:05:00|7503.7|7496.7|7505.7|7498.7|7505.7|7498.7|7503.2|7496.2|0
1700453400000|2023-11-20 04:10:00|7505.5|7498.5|7505.7|7498.7|7506.2|7499.2|7504.7|7497.7|0
1700453700000|2023-11-20 04:15:00|7505.2|7498.2|7505.7|7498.7|7506.2|7499.2|7504.2|7497.2|0
1700454000000|2023-11-20 04:20:00|7505.5|7498.5|7504.2|7497.2|7505.7|7498.7|7504.2|7497.2|0
1700454300000|2023-11-20 04:25:00|7504.5|7497.5|7504.2|7497.2|7504.5|7497.5|7503.7|7496.7|0
1700454600000|2023-11-20 04:30:00|7504|7497|7504.2|7497.2|7504.7|7497.7|7503.2|7496.2|0
1700454900000|2023-11-20 04:35:00|7504|7497|7504.2|7497.2|7504.5|7497.5|7503.2|7496.2|0
1700455200000|2023-11-20 04:40:00|7504|7497|7503.5|7496.5|7504|7497|7503.2|7496.2|0
1700455500000|2023-11-20 04:45:00|7503.2|7496.2|7504.2|7497.2|7504.7|7497.7|7503.2|7496.2|0
1700455800000|2023-11-20 04:50:00|7505|7498|7504.5|7497.5|7505.5|7498.5|7504|7497|0
1700456100000|2023-11-20 04:55:00|7504.7|7497.7|7503.7|7496.7|7505|7498|7503.7|7496.7|0
1700456400000|2023-11-20 05:00:00|7503.5|7496.5|7503.2|7496.2|7504.2|7497.2|7503.2|7496.2|0
1700456700000|2023-11-20 05:05:00|7503.5|7496.5|7504.2|7497.2|7505.2|7498.2|7503.2|7496.2|0
1700457000000|2023-11-20 05:10:00|7504|7497|7505.2|7498.2|7506|7499|7503.7|7496.7|0
1700457300000|2023-11-20 05:15:00|7505|7498|7506.7|7499.7|7507.2|7500.2|7505|7498|0
1700457600000|2023-11-20 05:20:00|7506.2|7499.2|7507.7|7500.7|7508.2|7501.2|7506.2|7499.2|0
1700457900000|2023-11-20 05:25:00|7507.2|7500.2|7507.5|7500.5|7507.7|7500.7|7506.2|7499.2|0
1700458200000|2023-11-20 05:30:00|7507.2|7500.2|7508.2|7501.2|7508.7|7501.7|7507.2|7500.2|0
1700458500000|2023-11-20 05:35:00|7508.5|7501.5|7507.2|7500.2|7509|7502|7507.2|7500.2|0
1700458800000|2023-11-20 05:40:00|7506.7|7499.7|7507.2|7500.2|7507.2|7500.2|7506.2|7499.2|0
1700459100000|2023-11-20 05:45:00|7507|7500|7506.5|7499.5|7507.2|7500.2|7506.2|7499.2|0
1700459400000|2023-11-20 05:50:00|7506.2|7499.2|7502.7|7495.7|7506.2|7499.2|7502.7|7495.7|0
1700459700000|2023-11-20 05:55:00|7503|7496|7504.2|7497.2|7504.2|7497.2|7503|7496|0
1700460000000|2023-11-20 06:00:00|7503.7|7496.7|7502|7495|7503.7|7496.7|7501.5|7494.5|0
1700460300000|2023-11-20 06:05:00|7501.7|7494.7|7501|7494|7501.7|7494.7|7500.2|7493.2|0
1700460600000|2023-11-20 06:10:00|7500.7|7493.7|7500.5|7493.5|7501.7|7494.7|7499.5|7492.5|0
1700460900000|2023-11-20 06:15:00|7500|7493|7498|7491|7500|7493|7498|7491|0
1700461200000|2023-11-20 06:20:00|7498.2|7491.2|7498|7491|7498.5|7491.5|7497|7490|0
1700461500000|2023-11-20 06:25:00|7497.7|7490.7|7497.5|7490.5|7499.2|7492.2|7497|7490|0
1700461800000|2023-11-20 06:30:00|7497|7490|7497.7|7490.7|7498.5|7491.5|7496.5|7489.5|0
1700462100000|2023-11-20 06:35:00|7498|7491|7497.2|7490.2|7498|7491|7495.5|7488.5|0
1700462400000|2023-11-20 06:40:00|7497|7490|7497|7490|7498.5|7491.5|7496.7|7489.7|0
1700462700000|2023-11-20 06:45:00|7497.2|7490.2|7494.7|7487.7|7497.2|7490.2|7494.7|7487.7|0
1700463000000|2023-11-20 06:50:00|7495|7488|7494.7|7487.7|7497|7490|7494.5|7487.5|0
1700463300000|2023-11-20 06:55:00|7495|7488|7496.2|7489.2|7497.2|7490.2|7495|7488|0
1700463600000|2023-11-20 07:00:00|7496.7|7489.7|7498.7|7491.7|7501.2|7494.2|7496.5|7489.5|0
1700463900000|2023-11-20 07:05:00|7499|7492|7499|7492|7501.2|7494.2|7498.5|7491.5|0
1700464200000|2023-11-20 07:10:00|7498.5|7491.5|7498.5|7491.5|7501.5|7494.5|7497.7|7490.7|0
1700464500000|2023-11-20 07:15:00|7498.7|7491.7|7498.2|7491.2|7500|7493|7496.5|7489.5|0
1700464800000|2023-11-20 07:20:00|7497.7|7490.7|7499|7492|7499.7|7492.7|7496|7489|0
1700465100000|2023-11-20 07:25:00|7498.7|7491.7|7497.2|7490.2|7500.7|7493.7|7497|7490|0
1700465400000|2023-11-20 07:30:00|7497|7490|7498.5|7491.5|7499|7492|7496.5|7489.5|0
1700465700000|2023-11-20 07:35:00|7498.2|7491.2|7498|7491|7499.5|7492.5|7497.2|7490.2|0
1700466000000|2023-11-20 07:40:00|7497.5|7490.5|7494.5|7487.5|7497.5|7490.5|7494.2|7487.2|0
1700466300000|2023-11-20 07:45:00|7495|7488|7495|7488|7497.5|7490.5|7494|7487|0
1700466600000|2023-11-20 07:50:00|7495.7|7488.7|7496.5|7489.5|7496.7|7489.7|7494|7487|0
1700466900000|2023-11-20 07:55:00|7497|7490|7489.5|7482.5|7497.2|7490.2|7489.5|7482.5|0
1700467200000|2023-11-20 08:00:00|7490.7|7483.7|7491.7|7484.7|7498.2|7491.2|7483.7|7476.7|0
1700467500000|2023-11-20 08:05:00|7492|7485|7490.5|7483.5|7494|7487|7481|7474|0
1700467800000|2023-11-20 08:10:00|7490|7483|7484|7477|7494.5|7487.5|7483|7476|0
1700468100000|2023-11-20 08:15:00|7484.5|7477.5|7477.5|7470.5|7486.5|7479.5|7476.7|7469.7|0
1700468400000|2023-11-20 08:20:00|7477|7470|7478.5|7471.5|7486|7479|7476|7469|0
1700468700000|2023-11-20 08:25:00|7478|7471|7481|7474|7483|7476|7473.5|7466.5|0
1700469000000|2023-11-20 08:30:00|7481.2|7474.2|7486.5|7479.5|7486.5|7479.5|7477.5|7470.5|0
1700469300000|2023-11-20 08:35:00|7486|7479|7483|7476|7487|7480|7483|7476|0
1700469600000|2023-11-20 08:40:00|7482.9|7475.9|7482.4|7475.4|7483.9|7476.9|7479.9|7472.9|0
1700469900000|2023-11-20 08:45:00|7481.9|7474.9|7486.1|7479.1|7486.4|7479.4|7480.9|7473.9|0
1700470200000|2023-11-20 08:50:00|7485.9|7478.9|7491.6|7484.6|7491.9|7484.9|7485.4|7478.4|0
1700470500000|2023-11-20 08:55:00|7491.4|7484.4|7480.4|7473.4|7491.4|7484.4|7479.9|7472.9|0
1700470800000|2023-11-20 09:00:00|7480.1|7473.1|7484.4|7477.4|7485.6|7478.6|7479.6|7472.6|0
1700471100000|2023-11-20 09:05:00|7484.1|7477.1|7488.6|7481.6|7488.9|7481.9|7483.1|7476.1|0
1700471400000|2023-11-20 09:10:00|7488.4|7481.4|7491.4|7484.4|7492.4|7485.4|7485.9|7478.9|0
1700471700000|2023-11-20 09:15:00|7490.9|7483.9|7492.9|7485.9|7493.6|7486.6|7487.9|7480.9|0
1700472000000|2023-11-20 09:20:00|7492.4|7485.4|7495.6|7488.6|7495.6|7488.6|7490.9|7483.9|0
1700472300000|2023-11-20 09:25:00|7494.9|7487.9|7494.9|7487.9|7497.1|7490.1|7492.9|7485.9|0
1700472600000|2023-11-20 09:30:00|7494.4|7487.4|7497.9|7490.9|7499.1|7492.1|7491.9|7484.9|0
1700472900000|2023-11-20 09:35:00|7497.6|7490.6|7496.4|7489.4|7497.9|7490.9|7494.4|7487.4|0
1700473200000|2023-11-20 09:40:00|7495.9|7488.9|7497.6|7490.6|7500.1|7493.1|7494.9|7487.9|0
1700473500000|2023-11-20 09:45:00|7497.4|7490.4|7498.4|7491.4|7499.6|7492.6|7496.4|7489.4|0
1700473800000|2023-11-20 09:50:00|7498.1|7491.1|7498.1|7491.1|7500.4|7493.4|7495.6|7488.6|0
1700474100000|2023-11-20 09:55:00|7497.9|7490.9|7487.4|7480.4|7498.1|7491.1|7487.4|7480.4|0
1700474400000|2023-11-20 10:00:00|7488.4|7481.4|7496.1|7489.1|7496.1|7489.1|7487.9|7480.9|0
1700474700000|2023-11-20 10:05:00|7495.9|7488.9|7498.6|7491.6|7498.9|7491.9|7492.9|7485.9|0
1700475000000|2023-11-20 10:10:00|7498.4|7491.4|7501.6|7494.6|7501.6|7494.6|7496.9|7489.9|0
1700475300000|2023-11-20 10:15:00|7501.4|7494.4|7501.4|7494.4|7503.1|7496.1|7500.4|7493.4|0
1700475600000|2023-11-20 10:20:00|7501.1|7494.1|7499.4|7492.4|7501.4|7494.4|7497.9|7490.9|0
1700475900000|2023-11-20 10:25:00|7499.1|7492.1|7498.9|7491.9|7500.4|7493.4|7496.9|7489.9|0
1700476200000|2023-11-20 10:30:00|7498.4|7491.4|7494.9|7487.9|7498.9|7491.9|7493.9|7486.9|0
1700476500000|2023-11-20 10:35:00|7494.4|7487.4|7498.6|7491.6|7498.6|7491.6|7491.9|7484.9|0
1700476800000|2023-11-20 10:40:00|7498.4|7491.4|7495.4|7488.4|7499.4|7492.4|7493.6|7486.6|0
1700477100000|2023-11-20 10:45:00|7495.6|7488.6|7499.1|7492.1|7499.9|7492.9|7495.4|7488.4|0
1700477400000|2023-11-20 10:50:00|7498.9|7491.9|7500.9|7493.9|7500.9|7493.9|7496.9|7489.9|0
1700477700000|2023-11-20 10:55:00|7500.4|7493.4|7501.4|7494.4|7501.9|7494.9|7497.6|7490.6|0
1700478000000|2023-11-20 11:00:00|7501.1|7494.1|7500.9|7493.9|7501.4|7494.4|7498.9|7491.9|0
1700478300000|2023-11-20 11:05:00|7501.1|7494.1|7500.4|7493.4|7502.1|7495.1|7499.4|7492.4|0
1700478600000|2023-11-20 11:10:00|7500.1|7493.1|7499.4|7492.4|7500.9|7493.9|7498.1|7491.1|0
1700478900000|2023-11-20 11:15:00|7499.1|7492.1|7498.4|7491.4|7503.4|7496.4|7498.4|7491.4|0
1700479200000|2023-11-20 11:20:00|7498.1|7491.1|7500.1|7493.1|7502.6|7495.6|7496.4|7489.4|0
1700479500000|2023-11-20 11:25:00|7499.9|7492.9|7500.4|7493.4|7502.4|7495.4|7498.9|7491.9|0
1700479800000|2023-11-20 11:30:00|7500.9|7493.9|7498.1|7491.1|7501.6|7494.6|7498.1|7491.1|0
1700480100000|2023-11-20 11:35:00|7497.9|7490.9|7495.4|7488.4|7497.9|7490.9|7493.9|7486.9|0
1700480400000|2023-11-20 11:40:00|7495.6|7488.6|7494.4|7487.4|7496.4|7489.4|7493.9|7486.9|0
1700480700000|2023-11-20 11:45:00|7493.9|7486.9|7492.9|7485.9|7495.4|7488.4|7491.9|7484.9|0
1700481000000|2023-11-20 11:50:00|7493.4|7486.4|7492.9|7485.9|7494.1|7487.1|7490.4|7483.4|0
1700481300000|2023-11-20 11:55:00|7493.1|7486.1|7493.9|7486.9|7494.6|7487.6|7490.6|7483.6|0
1700481600000|2023-11-20 12:00:00|7492.1|7485.1|7492.4|7485.4|7492.9|7485.9|7489.6|7482.6|0
1700481900000|2023-11-20 12:05:00|7491.9|7484.9|7492.4|7485.4|7493.6|7486.6|7489.9|7482.9|0
1700482200000|2023-11-20 12:10:00|7492.6|7485.6|7492.9|7485.9|7495.4|7488.4|7492.4|7485.4|0
1700482500000|2023-11-20 12:15:00|7492.6|7485.6|7491.6|7484.6|7494.9|7487.9|7491.4|7484.4|0
1700482800000|2023-11-20 12:20:00|7491.4|7484.4|7486.9|7479.9|7492.6|7485.6|7486.6|7479.6|0
1700483100000|2023-11-20 12:25:00|7486.6|7479.6|7485.1|7478.1|7487.1|7480.1|7484.4|7477.4|0
1700483400000|2023-11-20 12:30:00|7484.9|7477.9|7481.6|7474.6|7486.6|7479.6|7481.6|7474.6|0
1700483700000|2023-11-20 12:35:00|7481.4|7474.4|7480.4|7473.4|7482.9|7475.9|7478.6|7471.6|0
1700484000000|2023-11-20 12:40:00|7481.2|7474.2|7479.9|7472.9|7482.9|7475.9|7477.7|7470.7|0
1700484300000|2023-11-20 12:45:00|7479.7|7472.7|7481.4|7474.4|7482.2|7475.2|7478.7|7471.7|0
1700484600000|2023-11-20 12:50:00|7481.2|7474.2|7481.7|7474.7|7482.2|7475.2|7480.2|7473.2|0
1700484900000|2023-11-20 12:55:00|7481.9|7474.9|7479.9|7472.9|7481.9|7474.9|7479.7|7472.7|0
1700485200000|2023-11-20 13:00:00|7479.7|7472.7|7483.2|7476.2|7483.7|7476.7|7478.7|7471.7|0
1700485500000|2023-11-20 13:05:00|7482.7|7475.7|7482.2|7475.2|7482.7|7475.7|7479.7|7472.7|0
1700485800000|2023-11-20 13:10:00|7482.4|7475.4|7484.7|7477.7|7484.9|7477.9|7482.2|7475.2|0
1700486100000|2023-11-20 13:15:00|7484.4|7477.4|7488.4|7481.4|7489.2|7482.2|7484.2|7477.2|0
1700486400000|2023-11-20 13:20:00|7488.2|7481.2|7486.7|7479.7|7489.4|7482.4|7486.2|7479.2|0
1700486700000|2023-11-20 13:25:00|7486.4|7479.4|7483.4|7476.4|7486.7|7479.7|7482.2|7475.2|0
1700487000000|2023-11-20 13:30:00|7483.2|7476.2|7486.7|7479.7|7487.7|7480.7|7482.2|7475.2|0
1700487300000|2023-11-20 13:35:00|7486.2|7479.2|7485.2|7478.2|7487.2|7480.2|7484.4|7477.4|0
1700487600000|2023-11-20 13:40:00|7484.9|7477.9|7489.2|7482.2|7489.2|7482.2|7483.4|7476.4|0
1700487900000|2023-11-20 13:45:00|7488.7|7481.7|7488.9|7481.9|7490.4|7483.4|7488.2|7481.2|0
1700488200000|2023-11-20 13:50:00|7488.7|7481.7|7488.4|7481.4|7489.7|7482.7|7487.7|7480.7|0
1700488500000|2023-11-20 13:55:00|7488.2|7481.2|7490.7|7483.7|7493.4|7486.4|7487.7|7480.7|0
1700488800000|2023-11-20 14:00:00|7490.9|7483.9|7490.7|7483.7|7493.4|7486.4|7489.7|7482.7|0
1700489100000|2023-11-20 14:05:00|7490.9|7483.9|7493.7|7486.7|7494.2|7487.2|7490.7|7483.7|0
1700489400000|2023-11-20 14:10:00|7493.9|7486.9|7499.7|7492.7|7499.9|7492.9|7493.7|7486.7|0
1700489700000|2023-11-20 14:15:00|7500.2|7493.2|7492.9|7485.9|7500.4|7493.4|7492.4|7485.4|0
1700490000000|2023-11-20 14:20:00|7492.7|7485.7|7489.7|7482.7|7493.2|7486.2|7489.7|7482.7|0
1700490300000|2023-11-20 14:25:00|7490.2|7483.2|7485.7|7478.7|7490.2|7483.2|7485.4|7478.4|0
1700490600000|2023-11-20 14:30:00|7485.2|7478.2|7485.9|7478.9|7486.2|7479.2|7478.9|7471.9|0
1700490900000|2023-11-20 14:35:00|7485.4|7478.4|7485.4|7478.4|7488.9|7481.9|7482.4|7475.4|0
1700491200000|2023-11-20 14:40:00|7485.7|7478.7|7490.9|7483.9|7492.7|7485.7|7483.2|7476.2|0
1700491500000|2023-11-20 14:45:00|7490.7|7483.7|7489.7|7482.7|7496.2|7489.2|7489.2|7482.2|0
1700491800000|2023-11-20 14:50:00|7489.2|7482.2|7497.7|7490.7|7498.4|7491.4|7488.2|7481.2|0
1700492100000|2023-11-20 14:55:00|7497.4|7490.4|7497.7|7490.7|7498.7|7491.7|7495.2|7488.2|0
1700492400000|2023-11-20 15:00:00|7497.4|7490.4|7495.7|7488.7|7498.7|7491.7|7494.2|7487.2|0
1700492700000|2023-11-20 15:05:00|7496.2|7489.2|7498.2|7491.2|7499.7|7492.7|7495.7|7488.7|0
1700493000000|2023-11-20 15:10:00|7496.9|7489.9|7502.4|7495.4|7502.7|7495.7|7496.7|7489.7|0
1700493300000|2023-11-20 15:15:00|7502.7|7495.7|7501.7|7494.7|7504.9|7497.9|7500.7|7493.7|0
1700493600000|2023-11-20 15:20:00|7502.2|7495.2|7499.7|7492.7|7503.7|7496.7|7498.2|7491.2|0
1700493900000|2023-11-20 15:25:00|7499.4|7492.4|7506.2|7499.2|7508.2|7501.2|7499.4|7492.4|0
1700494200000|2023-11-20 15:30:00|7506.7|7499.7|7501.7|7494.7|7506.7|7499.7|7498.9|7491.9|0
1700494500000|2023-11-20 15:35:00|7501.9|7494.9|7501.7|7494.7|7504.2|7497.2|7499.7|7492.7|0
1700494800000|2023-11-20 15:40:00|7501.9|7494.9|7505.2|7498.2|7505.7|7498.7|7501.7|7494.7|0
1700495100000|2023-11-20 15:45:00|7504.9|7497.9|7505.7|7498.7|7508.9|7501.9|7504.4|7497.4|0
1700495400000|2023-11-20 15:50:00|7505.2|7498.2|7502.7|7495.7|7505.4|7498.4|7501.2|7494.2|0
1700495700000|2023-11-20 15:55:00|7503.2|7496.2|7498.9|7491.9|7503.4|7496.4|7498.7|7491.7|0
1700496000000|2023-11-20 16:00:00|7499.2|7492.2|7497.7|7490.7|7499.7|7492.7|7495.2|7488.2|0
1700496300000|2023-11-20 16:05:00|7498.2|7491.2|7498.7|7491.7|7501.2|7494.2|7497.7|7490.7|0
1700496600000|2023-11-20 16:10:00|7498.9|7491.9|7497.7|7490.7|7500.9|7493.9|7496.4|7489.4|0
1700496900000|2023-11-20 16:15:00|7497.9|7490.9|7496.9|7489.9|7498.9|7491.9|7495.9|7488.9|0
1700497200000|2023-11-20 16:20:00|7496.7|7489.7|7500.2|7493.2|7500.2|7493.2|7496.7|7489.7|0
1700497500000|2023-11-20 16:25:00|7500.7|7493.7|7500.7|7493.7|7501.2|7494.2|7496.9|7489.9|0
1700497800000|2023-11-20 16:30:00|7501.2|7494.2|7499.9|7492.9|7501.9|7494.9|7495.9|7488.9|0
1700498100000|2023-11-20 16:35:00|7500.2|7493.2|7499.7|7492.7|7501.2|7494.2|7497.4|7490.4|0
1700498400000|2023-11-20 16:40:00|7499.4|7492.4|7500.2|7493.2|7501.2|7494.2|7498.4|7491.4|0
1700498700000|2023-11-20 16:45:00|7500.4|7493.4|7501.2|7494.2|7501.7|7494.7|7500.2|7493.2|0
1700499000000|2023-11-20 16:50:00|7500.9|7493.9|7503.7|7496.7|7503.7|7496.7|7500.7|7493.7|0
1700499300000|2023-11-20 16:55:00|7504.2|7497.2|7503.4|7496.4|7504.7|7497.7|7502.2|7495.2|0
1700499600000|2023-11-20 17:00:00|7503.7|7496.7|7500.7|7493.7|7504.2|7497.2|7500.2|7493.2|0
1700499900000|2023-11-20 17:05:00|7500.4|7493.4|7502.4|7495.4|7502.4|7495.4|7500.4|7493.4|0
1700500200000|2023-11-20 17:10:00|7502.7|7495.7|7504.4|7497.4|7504.4|7497.4|7502.4|7495.4|0
1700500500000|2023-11-20 17:15:00|7504.2|7497.2|7504.7|7497.7|7505.2|7498.2|7503.7|7496.7|0
1700500800000|2023-11-20 17:20:00|7503.9|7496.9|7503.7|7496.7|7504.2|7497.2|7502.2|7495.2|0
1700501100000|2023-11-20 17:25:00|7503.9|7496.9|7500.7|7493.7|7504.2|7497.2|7500.7|7493.7|0
1700501400000|2023-11-20 17:30:00|7501.4|7494.4|7499.2|7492.2|7501.4|7494.4|7498.9|7491.9|0
1700501700000|2023-11-20 17:35:00|7498.9|7491.9|7498.7|7491.7|7499.9|7492.9|7498.7|7491.7|0
1700502000000|2023-11-20 17:40:00|7498.9|7491.9|7494.7|7487.7|7498.9|7491.9|7494.7|7487.7|0
1700502300000|2023-11-20 17:45:00|7494.9|7487.9|7497.7|7490.7|7497.7|7490.7|7494.2|7487.2|0
1700502600000|2023-11-20 17:50:00|7497.2|7490.2|7497.7|7490.7|7498.2|7491.2|7496.7|7489.7|0
1700502900000|2023-11-20 17:55:00|7497.2|7490.2|7496.7|7489.7|7497.2|7490.2|7495.2|7488.2|0
1700503200000|2023-11-20 18:00:00|7497.2|7490.2|7502.9|7495.9|7504.7|7497.7|7496.7|7489.7|0
1700503500000|2023-11-20 18:05:00|7502.7|7495.7|7501.2|7494.2|7502.9|7495.9|7500.4|7493.4|0
1700503800000|2023-11-20 18:10:00|7500.7|7493.7|7500.7|7493.7|7502.7|7495.7|7500.4|7493.4|0
1700504100000|2023-11-20 18:15:00|7501.2|7494.2|7500.2|7493.2|7501.7|7494.7|7500.2|7493.2|0
1700504400000|2023-11-20 18:20:00|7500.7|7493.7|7500.9|7493.9|7501.7|7494.7|7500.2|7493.2|0
1700504700000|2023-11-20 18:25:00|7500.7|7493.7|7501.2|7494.2|7502.7|7495.7|7500.7|7493.7|0
1700505000000|2023-11-20 18:30:00|7501.4|7494.4|7502.2|7495.2|7502.2|7495.2|7501.2|7494.2|0
1700505300000|2023-11-20 18:35:00|7501.9|7494.9|7502.9|7495.9|7503.2|7496.2|7501.7|7494.7|0
1700505600000|2023-11-20 18:40:00|7503.2|7496.2|7502.2|7495.2|7504.2|7497.2|7502.2|7495.2|0
1700505900000|2023-11-20 18:45:00|7502.7|7495.7|7503.2|7496.2|7503.9|7496.9|7501.7|7494.7|0
1700506200000|2023-11-20 18:50:00|7503.4|7496.4|7501.7|7494.7|7504.4|7497.4|7501.7|7494.7|0
1700506500000|2023-11-20 18:55:00|7502.2|7495.2|7502.7|7495.7|7503.4|7496.4|7501.2|7494.2|0
1700506800000|2023-11-20 19:00:00|7502.9|7495.9|7501.7|7494.7|7503.2|7496.2|7501.2|7494.2|0
1700507100000|2023-11-20 19:05:00|7501.2|7494.2|7501.2|7494.2|7501.7|7494.7|7500.4|7493.4|0
1700507400000|2023-11-20 19:10:00|7500.9|7493.9|7499.7|7492.7|7501.2|7494.2|7499.7|7492.7|0
1700507700000|2023-11-20 19:15:00|7499.9|7492.9|7499.2|7492.2|7500.2|7493.2|7498.4|7491.4|0
1700508000000|2023-11-20 19:20:00|7498.9|7491.9|7499.7|7492.7|7499.7|7492.7|7498.4|7491.4|0
1700508300000|2023-11-20 19:25:00|7500.2|7493.2|7499.2|7492.2|7500.2|7493.2|7498.9|7491.9|0
1700508600000|2023-11-20 19:30:00|7499.4|7492.4|7501.4|7494.4|7501.7|7494.7|7499.4|7492.4|0
1700508900000|2023-11-20 19:35:00|7501.7|7494.7|7502.4|7495.4|7502.9|7495.9|7501.4|7494.4|0
1700509200000|2023-11-20 19:40:00|7502.7|7495.7|7503.7|7496.7|7505.2|7498.2|7502.2|7495.2|0
1700509500000|2023-11-20 19:45:00|7503.9|7496.9|7503.7|7496.7|7506.2|7499.2|7503.7|7496.7|0
1700509800000|2023-11-20 19:50:00|7504.2|7497.2|7504.2|7497.2|7504.7|7497.7|7502.7|7495.7|0
1700510100000|2023-11-20 19:55:00|7504.7|7497.7|7503.2|7496.2|7504.7|7497.7|7502.7|7495.7|0
1700510400000|2023-11-20 20:00:00|7503.4|7496.4|7504.2|7497.2|7505.2|7498.2|7502.9|7495.9|0
1700510700000|2023-11-20 20:05:00|7504.4|7497.4|7505.7|7498.7|7505.7|7498.7|7503.7|7496.7|0
1700511000000|2023-11-20 20:10:00|7505.2|7498.2|7507.7|7500.7|7507.9|7500.9|7504.4|7497.4|0
1700511300000|2023-11-20 20:15:00|7507.4|7500.4|7506.2|7499.2|7507.7|7500.7|7505.2|7498.2|0
1700511600000|2023-11-20 20:20:00|7505.7|7498.7|7504.4|7497.4|7506.2|7499.2|7503.4|7496.4|0
1700511900000|2023-11-20 20:25:00|7504.2|7497.2|7506.7|7499.7|7506.9|7499.9|7504.2|7497.2|0
1700512200000|2023-11-20 20:30:00|7506.2|7499.2|7503.7|7496.7|7506.2|7499.2|7503.4|7496.4|0
1700512500000|2023-11-20 20:35:00|7503.9|7496.9|7505.7|7498.7|7506.4|7499.4|7503.4|7496.4|0
1700512800000|2023-11-20 20:40:00|7506.2|7499.2|7506.9|7499.9|7507.7|7500.7|7506.2|7499.2|0
1700513100000|2023-11-20 20:45:00|7507.2|7500.2|7504.7|7497.7|7507.2|7500.2|7504.2|7497.2|0
1700513400000|2023-11-20 20:50:00|7504.2|7497.2|7496.9|7489.9|7504.2|7497.2|7496.4|7489.4|0
1700513700000|2023-11-20 20:55:00|7497.2|7490.2|7497.6|7490.6|7497.7|7490.7|7493.4|7486.4|0
1700514000000|2023-11-20 21:00:00|7497.5|7490.5|7494.9|7487.9|7498|7491|7494.3|7487.3|0
1700514300000|2023-11-20 21:05:00|7494.8|7487.8|7493.8|7486.8|7495.5|7488.5|7493.7|7486.7|0
1700514600000|2023-11-20 21:10:00|7493.9|7486.9|7493.8|7486.8|7494.1|7487.1|7493.2|7486.2|0
1700514900000|2023-11-20 21:15:00|7493.7|7486.7|7495.2|7488.2|7495.2|7488.2|7493.7|7486.7|0
1700515200000|2023-11-20 21:20:00|7495.1|7488.1|7494.8|7487.8|7495.1|7488.1|7494.7|7487.7|0
1700515500000|2023-11-20 21:25:00|7494.7|7487.7|7494.9|7487.9|7495.1|7488.1|7494.4|7487.4|0
1700515800000|2023-11-20 21:30:00|7494.8|7487.8|7495.8|7488.8|7495.8|7488.8|7494.6|7487.6|0
1700516100000|2023-11-20 21:35:00|7495.9|7488.9|7495.9|7488.9|7496.4|7489.4|7495.5|7488.5|0
1700516400000|2023-11-20 21:40:00|7496|7489|7496.1|7489.1|7496.1|7489.1|7496|7489|0
1700516700000|2023-11-20 21:45:00|7496|7489|7497.9|7490.9|7498.5|7491.5|7495.9|7488.9|0
1700517000000|2023-11-20 21:50:00|7498|7491|7498.5|7491.5|7498.6|7491.6|7498|7491|0
1700517300000|2023-11-20 21:55:00|7498.6|7491.6|7498.9|7491.9|7498.9|7491.9|7498.5|7491.5|0
1700517600000|2023-11-20 22:00:00|7498.8|7491.8|7499.7|7492.7|7499.7|7492.7|7498.7|7491.7|0
1700517900000|2023-11-20 22:05:00|7499.8|7492.8|7500|7493|7500.2|7493.2|7499.8|7492.8|0
1700518200000|2023-11-20 22:10:00|7499.9|7492.9|7499.5|7492.5|7500.2|7493.2|7499.5|7492.5|0
1700518500000|2023-11-20 22:15:00|7499.6|7492.6|7499.5|7492.5|7499.6|7492.6|7499.5|7492.5|0
1700518800000|2023-11-20 22:20:00|7499.6|7492.6|7499.5|7492.5|7499.6|7492.6|7499.5|7492.5|0
1700519100000|2023-11-20 22:25:00|7499.6|7492.6|7499.6|7492.6|7499.6|7492.6|7499.6|7492.6|0
1700519400000|2023-11-20 22:30:00|7499.8|7492.8|7499.8|7492.8|7499.8|7492.8|7499.8|7492.8|0
1700519700000|2023-11-20 22:35:00|7499.9|7492.9|7499.9|7492.9|7499.9|7492.9|7499.9|7492.9|0
1700520000000|2023-11-20 22:40:00|7500|7493|7499.9|7492.9|7500.1|7493.1|7499.9|7492.9|0
1700520300000|2023-11-20 22:45:00|7500.1|7493.1|7499.9|7492.9|7500.1|7493.1|7499.9|7492.9|0
1700520600000|2023-11-20 22:50:00|7500|7493|7500.1|7493.1|7500.4|7493.4|7500|7493|0
1700520900000|2023-11-20 22:55:00|7500.2|7493.2|7500.3|7493.3|7500.3|7493.3|7500.2|7493.2|0
1700521200000|2023-11-20 23:00:00|7500.9|7493.9|7500.8|7493.8|7501.2|7494.2|7499.2|7492.2|0
1700521500000|2023-11-20 23:05:00|7500.7|7493.7|7502.9|7495.9|7503.1|7496.1|7500.7|7493.7|0
1700521800000|2023-11-20 23:10:00|7503|7496|7503.1|7496.1|7503.2|7496.2|7501.3|7494.3|0
1700522100000|2023-11-20 23:15:00|7503|7496|7501.6|7494.6|7503|7496|7501.4|7494.4|0
1700522400000|2023-11-20 23:20:00|7501.7|7494.7|7501.5|7494.5|7501.9|7494.9|7501.3|7494.3|0
1700522700000|2023-11-20 23:25:00|7501.4|7494.4|7501.4|7494.4|7501.6|7494.6|7501.3|7494.3|0
1700523000000|2023-11-20 23:30:00|7501.5|7494.5|7501.6|7494.6|7502|7495|7500.8|7493.8|0
1700523300000|2023-11-20 23:35:00|7501.7|7494.7|7503.4|7496.4|7503.4|7496.4|7501.7|7494.7|0
1700523600000|2023-11-20 23:40:00|7503.3|7496.3|7503.4|7496.4|7503.6|7496.6|7503|7496|0
1700523900000|2023-11-20 23:45:00|7503.3|7496.3|7503.6|7496.6|7503.6|7496.6|7502.8|7495.8|0
1700524200000|2023-11-20 23:50:00|7503.5|7496.5|7503.9|7496.9|7503.9|7496.9|7503.4|7496.4|0
1700524500000|2023-11-20 23:55:00|7504.1|7497.1|7504.1|7497.1|7504.1|7497.1|7503.8|7496.8|0
1700524800000|2023-11-21 00:00:00|7503.8|7496.8|7502.8|7495.8|7503.9|7496.9|7502.6|7495.6|0
1700525100000|2023-11-21 00:05:00|7502.6|7495.6|7501.5|7494.5|7502.9|7495.9|7501.3|7494.3|0
1700525400000|2023-11-21 00:10:00|7501.6|7494.6|7502.8|7495.8|7502.8|7495.8|7501.5|7494.5|0
1700525700000|2023-11-21 00:15:00|7502.9|7495.9|7502.7|7495.7|7503.7|7496.7|7501.6|7494.6|0
1700526000000|2023-11-21 00:20:00|7502.8|7495.8|7502.7|7495.7|7503|7496|7502|7495|0
1700526300000|2023-11-21 00:25:00|7502.6|7495.6|7502.6|7495.6|7502.7|7495.7|7502.5|7495.5|0
1700526600000|2023-11-21 00:30:00|7502.7|7495.7|7503.6|7496.6|7503.7|7496.7|7502.5|7495.5|0
1700526900000|2023-11-21 00:35:00|7503.7|7496.7|7503.7|7496.7|7503.8|7496.8|7503.6|7496.6|0
1700527200000|2023-11-21 00:40:00|7503.6|7496.6|7502.5|7495.5|7503.6|7496.6|7502.4|7495.4|0
1700527500000|2023-11-21 00:45:00|7502.6|7495.6|7503.8|7496.8|7503.8|7496.8|7502.5|7495.5|0
1700527800000|2023-11-21 00:50:00|7503.7|7496.7|7501.5|7494.5|7503.7|7496.7|7500.6|7493.6|0
1700528100000|2023-11-21 00:55:00|7501.4|7494.4|7501.4|7494.4|7501.4|7494.4|7500.5|7493.5|0
1700528400000|2023-11-21 01:00:00|7501.3|7494.3|7499.7|7492.7|7501.4|7494.4|7497.9|7490.9|0
1700528700000|2023-11-21 01:05:00|7499.9|7492.9|7500.4|7493.4|7500.9|7493.9|7498.4|7491.4|0
1700529000000|2023-11-21 01:10:00|7500.2|7493.2|7499.7|7492.7|7501.9|7494.9|7497.4|7490.4|0
1700529300000|2023-11-21 01:15:00|7500.4|7493.4|7499.4|7492.4|7501.4|7494.4|7498.4|7491.4|0
1700529600000|2023-11-21 01:20:00|7498.9|7491.9|7500.4|7493.4|7500.9|7493.9|7498.4|7491.4|0
1700529900000|2023-11-21 01:25:00|7500.2|7493.2|7502.7|7495.7|7503.4|7496.4|7500.2|7493.2|0
1700530200000|2023-11-21 01:30:00|7501.9|7494.9|7501.9|7494.9|7503.2|7496.2|7500.9|7493.9|0
1700530500000|2023-11-21 01:35:00|7501.4|7494.4|7502.2|7495.2|7502.4|7495.4|7500.4|7493.4|0
1700530800000|2023-11-21 01:40:00|7501.9|7494.9|7500.9|7493.9|7502.9|7495.9|7499.9|7492.9|0
1700531100000|2023-11-21 01:45:00|7500.4|7493.4|7500.2|7493.2|7502.7|7495.7|7499.9|7492.9|0
1700531400000|2023-11-21 01:50:00|7499.4|7492.4|7499.2|7492.2|7501.4|7494.4|7498.7|7491.7|0
1700531700000|2023-11-21 01:55:00|7499|7492|7500.5|7493.5|7501.2|7494.2|7499|7492|0
1700532000000|2023-11-21 02:00:00|7501|7494|7501.7|7494.7|7502.5|7495.5|7500.2|7493.2|0
1700532300000|2023-11-21 02:05:00|7501.5|7494.5|7501.5|7494.5|7502.2|7495.2|7501|7494|0
1700532600000|2023-11-21 02:10:00|7501.7|7494.7|7498.2|7491.2|7501.7|7494.7|7498.2|7491.2|0
1700532900000|2023-11-21 02:15:00|7498.7|7491.7|7495.2|7488.2|7498.7|7491.7|7495.2|7488.2|0
1700533200000|2023-11-21 02:20:00|7495|7488|7495|7488|7495|7488|7494.7|7487.7|0
1700533500000|2023-11-21 02:25:00|7495.2|7488.2|7494|7487|7495.5|7488.5|7494|7487|0
1700533800000|2023-11-21 02:30:00|7494.5|7487.5|7494.2|7487.2|7494.7|7487.7|7493.2|7486.2|0
1700534100000|2023-11-21 02:35:00|7494.5|7487.5|7496.2|7489.2|7496.5|7489.5|7494.5|7487.5|0
1700534400000|2023-11-21 02:40:00|7496.5|7489.5|7496.5|7489.5|7497.7|7490.7|7496.5|7489.5|0
1700534700000|2023-11-21 02:45:00|7496.7|7489.7|7498.7|7491.7|7499.2|7492.2|7496.7|7489.7|0
1700535000000|2023-11-21 02:50:00|7498.2|7491.2|7497.7|7490.7|7498.5|7491.5|7497.7|7490.7|0
1700535300000|2023-11-21 02:55:00|7498|7491|7499.5|7492.5|7499.7|7492.7|7497.7|7490.7|0
1700535600000|2023-11-21 03:00:00|7500|7493|7500.7|7493.7|7501|7494|7499.7|7492.7|0
1700535900000|2023-11-21 03:05:00|7500.5|7493.5|7500.7|7493.7|7501.5|7494.5|7499.7|7492.7|0
1700536200000|2023-11-21 03:10:00|7501|7494|7500.5|7493.5|7501.7|7494.7|7500.5|7493.5|0
1700536500000|2023-11-21 03:15:00|7500.7|7493.7|7501.2|7494.2|7502|7495|7500.7|7493.7|0
1700536800000|2023-11-21 03:20:00|7501.7|7494.7|7501.2|7494.2|7502.5|7495.5|7500.2|7493.2|0
1700537100000|2023-11-21 03:25:00|7501|7494|7499.7|7492.7|7501.5|7494.5|7499.5|7492.5|0
1700537400000|2023-11-21 03:30:00|7500.2|7493.2|7501.2|7494.2|7501.2|7494.2|7499.7|7492.7|0
1700537700000|2023-11-21 03:35:00|7501.5|7494.5|7502.7|7495.7|7503.7|7496.7|7501.5|7494.5|0
1700538000000|2023-11-21 03:40:00|7503.2|7496.2|7501.2|7494.2|7503.7|7496.7|7500.7|7493.7|0
1700538300000|2023-11-21 03:45:00|7501.7|7494.7|7499.2|7492.2|7502|7495|7499|7492|0
1700538600000|2023-11-21 03:50:00|7499|7492|7500.7|7493.7|7500.7|7493.7|7498.7|7491.7|0
1700538900000|2023-11-21 03:55:00|7501.7|7494.7|7499.7|7492.7|7501.7|7494.7|7498.5|7491.5|0
1700539200000|2023-11-21 04:00:00|7499.5|7492.5|7500.5|7493.5|7500.5|7493.5|7499.5|7492.5|0
1700539500000|2023-11-21 04:05:00|7500.2|7493.2|7500.2|7493.2|7500.5|7493.5|7499.5|7492.5|0
1700539800000|2023-11-21 04:10:00|7500.5|7493.5|7500.7|7493.7|7501.7|7494.7|7500.5|7493.5|0
1700540100000|2023-11-21 04:15:00|7500.5|7493.5|7500.7|7493.7|7501|7494|7500.2|7493.2|0
1700540400000|2023-11-21 04:20:00|7501|7494|7500.7|7493.7|7501.5|7494.5|7500.7|7493.7|0
1700540700000|2023-11-21 04:25:00|7501.2|7494.2|7502.2|7495.2|7502.7|7495.7|7501|7494|0
1700541000000|2023-11-21 04:30:00|7502|7495|7500.7|7493.7|7502.5|7495.5|7500.2|7493.2|0
1700541300000|2023-11-21 04:35:00|7501.2|7494.2|7500.7|7493.7|7501.2|7494.2|7499.7|7492.7|0
1700541600000|2023-11-21 04:40:00|7501|7494|7500.2|7493.2|7501|7494|7500.2|7493.2|0
1700541900000|2023-11-21 04:45:00|7500.7|7493.7|7501.7|7494.7|7502|7495|7500.5|7493.5|0
1700542200000|2023-11-21 04:50:00|7502|7495|7502.2|7495.2|7502.2|7495.2|7501.2|7494.2|0
1700542500000|2023-11-21 04:55:00|7502.5|7495.5|7502.5|7495.5|7502.7|7495.7|7502.5|7495.5|0
1700542800000|2023-11-21 05:00:00|7502.7|7495.7|7503|7496|7503|7496|7502|7495|0
1700543100000|2023-11-21 05:05:00|7502.5|7495.5|7502.2|7495.2|7503|7496|7501.7|7494.7|0
1700543400000|2023-11-21 05:10:00|7502.5|7495.5|7501.7|7494.7|7502.5|7495.5|7500.7|7493.7|0
1700543700000|2023-11-21 05:15:00|7502|7495|7501.2|7494.2|7502.2|7495.2|7501|7494|0
1700544000000|2023-11-21 05:20:00|7501|7494|7502.2|7495.2|7502.7|7495.7|7500.7|7493.7|0
1700544300000|2023-11-21 05:25:00|7501.7|7494.7|7499.2|7492.2|7502.5|7495.5|7498.7|7491.7|0
1700544600000|2023-11-21 05:30:00|7499.5|7492.5|7499.7|7492.7|7501|7494|7499.5|7492.5|0
1700544900000|2023-11-21 05:35:00|7499.2|7492.2|7500.2|7493.2|7500.2|7493.2|7498.2|7491.2|0
1700545200000|2023-11-21 05:40:00|7500.7|7493.7|7500.7|7493.7|7501.7|7494.7|7500.2|7493.2|0
1700545500000|2023-11-21 05:45:00|7501|7494|7502.2|7495.2|7502.5|7495.5|7500.5|7493.5|0
1700545800000|2023-11-21 05:50:00|7501.7|7494.7|7498.7|7491.7|7501.7|7494.7|7498.7|7491.7|0
1700546100000|2023-11-21 05:55:00|7498.2|7491.2|7498.2|7491.2|7498.2|7491.2|7496.7|7489.7|0
1700546400000|2023-11-21 06:00:00|7498.5|7491.5|7497.2|7490.2|7499|7492|7497.2|7490.2|0
1700546700000|2023-11-21 06:05:00|7497.5|7490.5|7496.7|7489.7|7497.5|7490.5|7495.7|7488.7|0
1700547000000|2023-11-21 06:10:00|7497|7490|7496.7|7489.7|7498|7491|7496.7|7489.7|0
1700547300000|2023-11-21 06:15:00|7497|7490|7496.2|7489.2|7497.2|7490.2|7496.2|7489.2|0
1700547600000|2023-11-21 06:20:00|7496|7489|7494.2|7487.2|7496.2|7489.2|7492.7|7485.7|0
1700547900000|2023-11-21 06:25:00|7494|7487|7495|7488|7495.5|7488.5|7494|7487|0
1700548200000|2023-11-21 06:30:00|7495.2|7488.2|7496.7|7489.7|7497|7490|7495|7488|0
1700548500000|2023-11-21 06:35:00|7496.5|7489.5|7496.2|7489.2|7497|7490|7495.5|7488.5|0
1700548800000|2023-11-21 06:40:00|7496.5|7489.5|7498.7|7491.7|7499.7|7492.7|7496.2|7489.2|0
1700549100000|2023-11-21 06:45:00|7499|7492|7499.5|7492.5|7499.7|7492.7|7498.5|7491.5|0
1700549400000|2023-11-21 06:50:00|7499.2|7492.2|7498.5|7491.5|7500.2|7493.2|7498.5|7491.5|0
1700549700000|2023-11-21 06:55:00|7498.7|7491.7|7499.2|7492.2|7500|7493|7498.7|7491.7|0
1700550000000|2023-11-21 07:00:00|7498.7|7491.7|7495|7488|7498.7|7491.7|7493.5|7486.5|0
1700550300000|2023-11-21 07:05:00|7495.2|7488.2|7496.7|7489.7|7498|7491|7494|7487|0
1700550600000|2023-11-21 07:10:00|7496.5|7489.5|7495.7|7488.7|7497|7490|7494.5|7487.5|0
1700550900000|2023-11-21 07:15:00|7496|7489|7495|7488|7496.5|7489.5|7494|7487|0
1700551200000|2023-11-21 07:20:00|7495.2|7488.2|7496.2|7489.2|7496.5|7489.5|7495.2|7488.2|0
1700551500000|2023-11-21 07:25:00|7496|7489|7493.7|7486.7|7496.2|7489.2|7493.2|7486.2|0
1700551800000|2023-11-21 07:30:00|7494|7487|7491|7484|7494.5|7487.5|7491|7484|0
1700552100000|2023-11-21 07:35:00|7490.7|7483.7|7488.5|7481.5|7491|7484|7487.5|7480.5|0
1700552400000|2023-11-21 07:40:00|7488|7481|7484.2|7477.2|7488.2|7481.2|7483.5|7476.5|0
1700552700000|2023-11-21 07:45:00|7484.5|7477.5|7483|7476|7485.2|7478.2|7482.7|7475.7|0
1700553000000|2023-11-21 07:50:00|7483.2|7476.2|7484.7|7477.7|7485|7478|7480.5|7473.5|0
1700553300000|2023-11-21 07:55:00|7485|7478|7483.2|7476.2|7485|7478|7480.7|7473.7|0
1700553600000|2023-11-21 08:00:00|7483.5|7476.5|7488.2|7481.2|7495|7488|7483.5|7476.5|0
1700553900000|2023-11-21 08:05:00|7488|7481|7491.5|7484.5|7496.2|7489.2|7487.5|7480.5|0
1700554200000|2023-11-21 08:10:00|7491.2|7484.2|7494.7|7487.7|7495.5|7488.5|7491|7484|0
1700554500000|2023-11-21 08:15:00|7495|7488|7489.5|7482.5|7495.2|7488.2|7489|7482|0
1700554800000|2023-11-21 08:20:00|7489.2|7482.2|7482.5|7475.5|7489.5|7482.5|7482.2|7475.2|0
1700555100000|2023-11-21 08:25:00|7482.2|7475.2|7482.7|7475.7|7484.5|7477.5|7480.5|7473.5|0
1700555400000|2023-11-21 08:30:00|7483.5|7476.5|7486.5|7479.5|7491.7|7484.7|7483.5|7476.5|0
1700555700000|2023-11-21 08:35:00|7486.7|7479.7|7481.5|7474.5|7486.7|7479.7|7481.2|7474.2|0
1700556000000|2023-11-21 08:40:00|7482.4|7475.4|7476.9|7469.9|7483.1|7476.1|7476.4|7469.4|0
1700556300000|2023-11-21 08:45:00|7477.1|7470.1|7477.1|7470.1|7480.4|7473.4|7474.9|7467.9|0
1700556600000|2023-11-21 08:50:00|7477.4|7470.4|7478.6|7471.6|7479.9|7472.9|7476.4|7469.4|0
1700556900000|2023-11-21 08:55:00|7478.9|7471.9|7472.9|7465.9|7478.9|7471.9|7472.9|7465.9|0
1700557200000|2023-11-21 09:00:00|7473.1|7466.1|7473.4|7466.4|7475.9|7468.9|7470.9|7463.9|0
1700557500000|2023-11-21 09:05:00|7472.9|7465.9|7466.4|7459.4|7472.9|7465.9|7465.4|7458.4|0
1700557800000|2023-11-21 09:10:00|7465.9|7458.9|7463.4|7456.4|7466.6|7459.6|7462.9|7455.9|0
1700558100000|2023-11-21 09:15:00|7463.9|7456.9|7468.9|7461.9|7468.9|7461.9|7462.6|7455.6|0
1700558400000|2023-11-21 09:20:00|7468.6|7461.6|7467.6|7460.6|7469.4|7462.4|7464.9|7457.9|0
1700558700000|2023-11-21 09:25:00|7467.4|7460.4|7471.4|7464.4|7472.1|7465.1|7467.1|7460.1|0
1700559000000|2023-11-21 09:30:00|7471.1|7464.1|7470.4|7463.4|7472.4|7465.4|7466.6|7459.6|0
1700559300000|2023-11-21 09:35:00|7470.9|7463.9|7470.9|7463.9|7473.1|7466.1|7469.6|7462.6|0
1700559600000|2023-11-21 09:40:00|7470.6|7463.6|7466.9|7459.9|7471.4|7464.4|7465.9|7458.9|0
1700559900000|2023-11-21 09:45:00|7466.6|7459.6|7459.6|7452.6|7467.1|7460.1|7459.6|7452.6|0
1700560200000|2023-11-21 09:50:00|7459.4|7452.4|7457.4|7450.4|7462.9|7455.9|7457.4|7450.4|0
1700560500000|2023-11-21 09:55:00|7458.1|7451.1|7458.1|7451.1|7459.4|7452.4|7457.4|7450.4|0
1700560800000|2023-11-21 10:00:00|7457.9|7450.9|7463.1|7456.1|7465.1|7458.1|7457.9|7450.9|0
1700561100000|2023-11-21 10:05:00|7462.9|7455.9|7461.9|7454.9|7464.9|7457.9|7461.4|7454.4|0
1700561400000|2023-11-21 10:10:00|7461.4|7454.4|7466.4|7459.4|7467.4|7460.4|7461.4|7454.4|0
1700561700000|2023-11-21 10:15:00|7465.9|7458.9|7465.4|7458.4|7466.1|7459.1|7464.4|7457.4|0
1700562000000|2023-11-21 10:20:00|7465.1|7458.1|7467.9|7460.9|7468.6|7461.6|7464.9|7457.9|0
1700562300000|2023-11-21 10:25:00|7468.1|7461.1|7467.4|7460.4|7468.1|7461.1|7464.9|7457.9|0
1700562600000|2023-11-21 10:30:00|7467.1|7460.1|7464.9|7457.9|7467.9|7460.9|7464.9|7457.9|0
1700562900000|2023-11-21 10:35:00|7464.4|7457.4|7463.4|7456.4|7465.4|7458.4|7462.6|7455.6|0
1700563200000|2023-11-21 10:40:00|7462.9|7455.9|7462.9|7455.9|7465.1|7458.1|7461.6|7454.6|0
1700563500000|2023-11-21 10:45:00|7462.6|7455.6|7461.1|7454.1|7464.4|7457.4|7461.1|7454.1|0
1700563800000|2023-11-21 10:50:00|7460.9|7453.9|7458.9|7451.9|7463.4|7456.4|7457.4|7450.4|0
1700564100000|2023-11-21 10:55:00|7458.6|7451.6|7459.4|7452.4|7460.1|7453.1|7457.9|7450.9|0
1700564400000|2023-11-21 11:00:00|7459.1|7452.1|7458.4|7451.4|7459.9|7452.9|7457.6|7450.6|0
1700564700000|2023-11-21 11:05:00|7457.9|7450.9|7454.6|7447.6|7459.1|7452.1|7454.6|7447.6|0
1700565000000|2023-11-21 11:10:00|7454.9|7447.9|7458.1|7451.1|7458.4|7451.4|7453.9|7446.9|0
1700565300000|2023-11-21 11:15:00|7457.9|7450.9|7457.4|7450.4|7458.9|7451.9|7455.6|7448.6|0
1700565600000|2023-11-21 11:20:00|7457.1|7450.1|7453.9|7446.9|7457.4|7450.4|7453.9|7446.9|0
1700565900000|2023-11-21 11:25:00|7453.4|7446.4|7452.6|7445.6|7453.6|7446.6|7451.6|7444.6|0
1700566200000|2023-11-21 11:30:00|7452.9|7445.9|7455.9|7448.9|7456.9|7449.9|7452.9|7445.9|0
1700566500000|2023-11-21 11:35:00|7455.4|7448.4|7457.9|7450.9|7458.6|7451.6|7455.4|7448.4|0
1700566800000|2023-11-21 11:40:00|7458.6|7451.6|7459.6|7452.6|7459.9|7452.9|7455.4|7448.4|0
1700567100000|2023-11-21 11:45:00|7459.4|7452.4|7460.9|7453.9|7462.1|7455.1|7458.9|7451.9|0
1700567400000|2023-11-21 11:50:00|7460.4|7453.4|7460.4|7453.4|7461.1|7454.1|7458.4|7451.4|0
1700567700000|2023-11-21 11:55:00|7459.9|7452.9|7462.9|7455.9|7463.1|7456.1|7459.4|7452.4|0
1700568000000|2023-11-21 12:00:00|7462.6|7455.6|7461.4|7454.4|7464.4|7457.4|7460.9|7453.9|0
1700568300000|2023-11-21 12:05:00|7460.9|7453.9|7456.9|7449.9|7461.4|7454.4|7456.9|7449.9|0
1700568600000|2023-11-21 12:10:00|7456.6|7449.6|7462.4|7455.4|7462.9|7455.9|7456.4|7449.4|0
1700568900000|2023-11-21 12:15:00|7462.1|7455.1|7463.4|7456.4|7466.1|7459.1|7462.1|7455.1|0
1700569200000|2023-11-21 12:20:00|7462.9|7455.9|7463.9|7456.9|7465.4|7458.4|7462.4|7455.4|0
1700569500000|2023-11-21 12:25:00|7463.4|7456.4|7464.4|7457.4|7465.9|7458.9|7463.4|7456.4|0
1700569800000|2023-11-21 12:30:00|7464.1|7457.1|7462.9|7455.9|7465.9|7458.9|7461.9|7454.9|0
1700570100000|2023-11-21 12:35:00|7462.4|7455.4|7459.4|7452.4|7462.4|7455.4|7458.9|7451.9|0
1700570400000|2023-11-21 12:40:00|7459.2|7452.2|7460.4|7453.4|7461.7|7454.7|7457.7|7450.7|0
1700570700000|2023-11-21 12:45:00|7460.2|7453.2|7458.2|7451.2|7461.9|7454.9|7457.7|7450.7|0
1700571000000|2023-11-21 12:50:00|7457.7|7450.7|7459.7|7452.7|7460.7|7453.7|7457.7|7450.7|0
1700571300000|2023-11-21 12:55:00|7460.2|7453.2|7455.7|7448.7|7460.7|7453.7|7455.7|7448.7|0
1700571600000|2023-11-21 13:00:00|7456.2|7449.2|7451.7|7444.7|7456.2|7449.2|7451.2|7444.2|0
1700571900000|2023-11-21 13:05:00|7451.4|7444.4|7452.4|7445.4|7453.7|7446.7|7451.2|7444.2|0
1700572200000|2023-11-21 13:10:00|7452.2|7445.2|7451.7|7444.7|7452.7|7445.7|7448.9|7441.9|0
1700572500000|2023-11-21 13:15:00|7451.2|7444.2|7453.2|7446.2|7455.2|7448.2|7451.2|7444.2|0
1700572800000|2023-11-21 13:20:00|7452.9|7445.9|7453.2|7446.2|7456.7|7449.7|7452.2|7445.2|0
1700573100000|2023-11-21 13:25:00|7453.7|7446.7|7456.4|7449.4|7456.4|7449.4|7450.7|7443.7|0
1700573400000|2023-11-21 13:30:00|7456.7|7449.7|7455.7|7448.7|7457.2|7450.2|7453.7|7446.7|0
1700573700000|2023-11-21 13:35:00|7455.9|7448.9|7459.2|7452.2|7459.4|7452.4|7455.4|7448.4|0
1700574000000|2023-11-21 13:40:00|7458.9|7451.9|7458.2|7451.2|7460.7|7453.7|7457.7|7450.7|0
1700574300000|2023-11-21 13:45:00|7457.7|7450.7|7455.7|7448.7|7458.9|7451.9|7455.4|7448.4|0
1700574600000|2023-11-21 13:50:00|7455.4|7448.4|7462.2|7455.2|7462.4|7455.4|7454.7|7447.7|0
1700574900000|2023-11-21 13:55:00|7461.7|7454.7|7455.4|7448.4|7461.9|7454.9|7455.2|7448.2|0
1700575200000|2023-11-21 14:00:00|7455.7|7448.7|7460.9|7453.9|7460.9|7453.9|7455.7|7448.7|0
1700575500000|2023-11-21 14:05:00|7461.2|7454.2|7464.2|7457.2|7465.2|7458.2|7460.2|7453.2|0
1700575800000|2023-11-21 14:10:00|7463.9|7456.9|7464.7|7457.7|7465.2|7458.2|7462.9|7455.9|0
1700576100000|2023-11-21 14:15:00|7464.9|7457.9|7470.2|7463.2|7470.2|7463.2|7464.7|7457.7|0
1700576400000|2023-11-21 14:20:00|7469.9|7462.9|7471.2|7464.2|7471.2|7464.2|7468.2|7461.2|0
1700576700000|2023-11-21 14:25:00|7470.7|7463.7|7475.9|7468.9|7477.4|7470.4|7469.2|7462.2|0
1700577000000|2023-11-21 14:30:00|7475.2|7468.2|7476.7|7469.7|7484.4|7477.4|7474.4|7467.4|0
1700577300000|2023-11-21 14:35:00|7476.2|7469.2|7477.4|7470.4|7478.4|7471.4|7473.9|7466.9|0
1700577600000|2023-11-21 14:40:00|7477.2|7470.2|7479.9|7472.9|7482.7|7475.7|7477.2|7470.2|0
1700577900000|2023-11-21 14:45:00|7479.7|7472.7|7483.9|7476.9|7485.2|7478.2|7477.9|7470.9|0
1700578200000|2023-11-21 14:50:00|7484.2|7477.2|7485.4|7478.4|7485.9|7478.9|7481.4|7474.4|0
1700578500000|2023-11-21 14:55:00|7485.2|7478.2|7484.7|7477.7|7486.7|7479.7|7482.7|7475.7|0
1700578800000|2023-11-21 15:00:00|7484.4|7477.4|7482.2|7475.2|7486.2|7479.2|7480.7|7473.7|0
1700579100000|2023-11-21 15:05:00|7482.4|7475.4|7486.4|7479.4|7486.4|7479.4|7479.7|7472.7|0
1700579400000|2023-11-21 15:10:00|7485.4|7478.4|7487.9|7480.9|7488.4|7481.4|7483.4|7476.4|0
1700579700000|2023-11-21 15:15:00|7487.6|7480.6|7489.4|7482.4|7493.6|7486.6|7487.1|7480.1|0
1700580000000|2023-11-21 15:20:00|7488.4|7481.4|7483.9|7476.9|7490.1|7483.1|7483.9|7476.9|0
1700580300000|2023-11-21 15:25:00|7483.6|7476.6|7485.4|7478.4|7487.4|7480.4|7483.4|7476.4|0
1700580600000|2023-11-21 15:30:00|7485.9|7478.9|7483.4|7476.4|7486.4|7479.4|7481.4|7474.4|0
1700580900000|2023-11-21 15:35:00|7482.9|7475.9|7480.9|7473.9|7484.4|7477.4|7480.6|7473.6|0
1700581200000|2023-11-21 15:40:00|7480.6|7473.6|7481.6|7474.6|7483.1|7476.1|7476.9|7469.9|0
1700581500000|2023-11-21 15:45:00|7481.4|7474.4|7480.9|7473.9|7482.6|7475.6|7479.9|7472.9|0
1700581800000|2023-11-21 15:50:00|7480.6|7473.6|7483.4|7476.4|7483.4|7476.4|7478.4|7471.4|0
1700582100000|2023-11-21 15:55:00|7482.9|7475.9|7487.1|7480.1|7487.4|7480.4|7482.9|7475.9|0
1700582400000|2023-11-21 16:00:00|7486.4|7479.4|7483.6|7476.6|7486.4|7479.4|7481.6|7474.6|0
1700582700000|2023-11-21 16:05:00|7483.9|7476.9|7479.6|7472.6|7483.9|7476.9|7478.6|7471.6|0
1700583000000|2023-11-21 16:10:00|7479.4|7472.4|7479.6|7472.6|7480.6|7473.6|7477.6|7470.6|0
1700583300000|2023-11-21 16:15:00|7479.9|7472.9|7478.9|7471.9|7481.4|7474.4|7477.9|7470.9|0
1700583600000|2023-11-21 16:20:00|7478.6|7471.6|7479.9|7472.9|7481.4|7474.4|7477.6|7470.6|0
1700583900000|2023-11-21 16:25:00|7480.1|7473.1|7482.4|7475.4|7483.4|7476.4|7477.9|7470.9|0
1700584200000|2023-11-21 16:30:00|7482.1|7475.1|7482.4|7475.4|7483.4|7476.4|7479.9|7472.9|0
1700584500000|2023-11-21 16:35:00|7482.9|7475.9|7483.9|7476.9|7487.9|7480.9|7482.9|7475.9|0
1700584800000|2023-11-21 16:40:00|7484.4|7477.4|7485.9|7478.9|7486.1|7479.1|7483.9|7476.9|0
1700585100000|2023-11-21 16:45:00|7486.1|7479.1|7488.9|7481.9|7488.9|7481.9|7485.9|7478.9|0
1700585400000|2023-11-21 16:50:00|7489.4|7482.4|7488.9|7481.9|7489.4|7482.4|7487.9|7480.9|0
1700585700000|2023-11-21 16:55:00|7488.4|7481.4|7488.9|7481.9|7489.4|7482.4|7488.4|7481.4|0
1700586000000|2023-11-21 17:00:00|7489.1|7482.1|7488.4|7481.4|7489.4|7482.4|7487.4|7480.4|0
1700586300000|2023-11-21 17:05:00|7487.9|7480.9|7486.9|7479.9|7487.9|7480.9|7486.9|7479.9|0
1700586600000|2023-11-21 17:10:00|7487.4|7480.4|7483.4|7476.4|7487.4|7480.4|7482.9|7475.9|0
1700586900000|2023-11-21 17:15:00|7483.1|7476.1|7482.4|7475.4|7484.4|7477.4|7481.9|7474.9|0
1700587200000|2023-11-21 17:20:00|7481.9|7474.9|7483.4|7476.4|7484.1|7477.1|7481.4|7474.4|0
1700587500000|2023-11-21 17:25:00|7483.6|7476.6|7484.4|7477.4|7485.1|7478.1|7483.6|7476.6|0
1700587800000|2023-11-21 17:30:00|7484.1|7477.1|7485.4|7478.4|7486.1|7479.1|7484.1|7477.1|0
1700588100000|2023-11-21 17:35:00|7484.9|7477.9|7483.4|7476.4|7484.9|7477.9|7482.1|7475.1|0
1700588400000|2023-11-21 17:40:00|7482.9|7475.9|7481.9|7474.9|7483.1|7476.1|7481.9|7474.9|0
1700588700000|2023-11-21 17:45:00|7482.4|7475.4|7482.4|7475.4|7483.4|7476.4|7481.4|7474.4|0
1700589000000|2023-11-21 17:50:00|7482.1|7475.1|7480.9|7473.9|7482.4|7475.4|7480.4|7473.4|0
1700589300000|2023-11-21 17:55:00|7480.4|7473.4|7480.9|7473.9|7481.9|7474.9|7479.9|7472.9|0
1700589600000|2023-11-21 18:00:00|7481.1|7474.1|7478.9|7471.9|7481.9|7474.9|7478.9|7471.9|0
1700589900000|2023-11-21 18:05:00|7478.4|7471.4|7478.6|7471.6|7478.9|7471.9|7477.4|7470.4|0
1700590200000|2023-11-21 18:10:00|7478.4|7471.4|7476.9|7469.9|7478.9|7471.9|7475.9|7468.9|0
1700590500000|2023-11-21 18:15:00|7476.4|7469.4|7477.4|7470.4|7478.4|7471.4|7476.4|7469.4|0
1700590800000|2023-11-21 18:20:00|7477.6|7470.6|7476.4|7469.4|7478.4|7471.4|7476.4|7469.4|0
1700591100000|2023-11-21 18:25:00|7476.6|7469.6|7476.4|7469.4|7477.4|7470.4|7475.9|7468.9|0
1700591400000|2023-11-21 18:30:00|7476.6|7469.6|7481.4|7474.4|7481.4|7474.4|7476.6|7469.6|0
1700591700000|2023-11-21 18:35:00|7480.9|7473.9|7480.9|7473.9|7481.4|7474.4|7480.4|7473.4|0
1700592000000|2023-11-21 18:40:00|7480.4|7473.4|7481.1|7474.1|7481.9|7474.9|7480.4|7473.4|0
1700592300000|2023-11-21 18:45:00|7481.4|7474.4|7483.9|7476.9|7484.1|7477.1|7481.4|7474.4|0
1700592600000|2023-11-21 18:50:00|7484.1|7477.1|7484.9|7477.9|7485.6|7478.6|7483.9|7476.9|0
1700592900000|2023-11-21 18:55:00|7485.1|7478.1|7484.6|7477.6|7485.6|7478.6|7484.4|7477.4|0
1700593200000|2023-11-21 19:00:00|7484.4|7477.4|7485.4|7478.4|7486.4|7479.4|7482.6|7475.6|0
1700593500000|2023-11-21 19:05:00|7484.9|7477.9|7486.1|7479.1|7486.6|7479.6|7484.4|7477.4|0
1700593800000|2023-11-21 19:10:00|7486.4|7479.4|7485.9|7478.9|7486.9|7479.9|7485.1|7478.1|0
1700594100000|2023-11-21 19:15:00|7486.1|7479.1|7484.6|7477.6|7487.6|7480.6|7484.1|7477.1|0
1700594400000|2023-11-21 19:20:00|7484.9|7477.9|7483.9|7476.9|7484.9|7477.9|7482.6|7475.6|0
1700594700000|2023-11-21 19:25:00|7483.6|7476.6|7484.1|7477.1|7484.4|7477.4|7482.6|7475.6|0
1700595000000|2023-11-21 19:30:00|7484.4|7477.4|7483.9|7476.9|7484.9|7477.9|7482.4|7475.4|0
1700595300000|2023-11-21 19:35:00|7483.6|7476.6|7483.6|7476.6|7484.4|7477.4|7482.9|7475.9|0
1700595600000|2023-11-21 19:40:00|7483.9|7476.9|7483.6|7476.6|7485.1|7478.1|7482.9|7475.9|0
1700595900000|2023-11-21 19:45:00|7483.9|7476.9|7483.4|7476.4|7483.9|7476.9|7482.9|7475.9|0
1700596200000|2023-11-21 19:50:00|7483.6|7476.6|7481.4|7474.4|7483.6|7476.6|7480.6|7473.6|0
1700596500000|2023-11-21 19:55:00|7481.6|7474.6|7483.4|7476.4|7484.9|7477.9|7481.1|7474.1|0
1700596800000|2023-11-21 20:00:00|7483.9|7476.9|7483.9|7476.9|7485.4|7478.4|7483.4|7476.4|0
1700597100000|2023-11-21 20:05:00|7483.6|7476.6|7483.1|7476.1|7484.4|7477.4|7482.9|7475.9|0
1700597400000|2023-11-21 20:10:00|7483.4|7476.4|7484.4|7477.4|7485.6|7478.6|7483.4|7476.4|0
1700597700000|2023-11-21 20:15:00|7484.9|7477.9|7484.4|7477.4|7485.9|7478.9|7484.4|7477.4|0
1700598000000|2023-11-21 20:20:00|7484.6|7477.6|7483.9|7476.9|7485.1|7478.1|7483.6|7476.6|0
1700598300000|2023-11-21 20:25:00|7483.6|7476.6|7484.1|7477.1|7484.4|7477.4|7482.4|7475.4|0
1700598600000|2023-11-21 20:30:00|7484.4|7477.4|7484.4|7477.4|7484.9|7477.9|7483.4|7476.4|0
1700598900000|2023-11-21 20:35:00|7484.1|7477.1|7485.1|7478.1|7485.9|7478.9|7483.1|7476.1|0
1700599200000|2023-11-21 20:40:00|7484.9|7477.9|7485.9|7478.9|7485.9|7478.9|7484.6|7477.6|0
1700599500000|2023-11-21 20:45:00|7486.1|7479.1|7487.9|7480.9|7487.9|7480.9|7485.6|7478.6|0
1700599800000|2023-11-21 20:50:00|7488.4|7481.4|7488.4|7481.4|7488.9|7481.9|7487.4|7480.4|0
1700600100000|2023-11-21 20:55:00|7488.1|7481.1|7485.5|7478.5|7488.4|7481.4|7485.1|7478.1|0
1700600400000|2023-11-21 21:00:00|7485.7|7478.7|7483|7476|7485.7|7478.7|7482.4|7475.4|0
1700600700000|2023-11-21 21:05:00|7482.8|7475.8|7482.1|7475.1|7482.8|7475.8|7481.4|7474.4|0
1700601000000|2023-11-21 21:10:00|7482.2|7475.2|7481.5|7474.5|7482.5|7475.5|7481.4|7474.4|0
1700601300000|2023-11-21 21:15:00|7481.6|7474.6|7482.6|7475.6|7482.8|7475.8|7481.5|7474.5|0
1700601600000|2023-11-21 21:20:00|7483.4|7476.4|7483.1|7476.1|7485.6|7478.6|7474.3|7467.3|0
1700601900000|2023-11-21 21:25:00|7483.2|7476.2|7484|7477|7485.4|7478.4|7481.9|7474.9|0
1700602200000|2023-11-21 21:30:00|7484.1|7477.1|7482.5|7475.5|7484.6|7477.6|7481.1|7474.1|0
1700602500000|2023-11-21 21:35:00|7482.6|7475.6|7483.8|7476.8|7483.9|7476.9|7481.1|7474.1|0
1700602800000|2023-11-21 21:40:00|7483.7|7476.7|7482.9|7475.9|7483.7|7476.7|7482.3|7475.3|0
1700603100000|2023-11-21 21:45:00|7483|7476|7483.2|7476.2|7483.3|7476.3|7482.3|7475.3|0
1700603400000|2023-11-21 21:50:00|7483.1|7476.1|7483|7476|7483.8|7476.8|7482.8|7475.8|0
1700603700000|2023-11-21 21:55:00|7483.2|7476.2|7483.8|7476.8|7484|7477|7483|7476|0
1700604000000|2023-11-21 22:00:00|7483.9|7476.9|7486.4|7479.4|7486.8|7479.8|7483.9|7476.9|0
1700604300000|2023-11-21 22:05:00|7486.5|7479.5|7486.8|7479.8|7487.4|7480.4|7486.4|7479.4|0
1700604600000|2023-11-21 22:10:00|7486.7|7479.7|7486.2|7479.2|7486.9|7479.9|7486.1|7479.1|0
1700604900000|2023-11-21 22:15:00|7486.3|7479.3|7486.6|7479.6|7486.8|7479.8|7486.1|7479.1|0
1700605200000|2023-11-21 22:20:00|7486.5|7479.5|7485.8|7478.8|7486.9|7479.9|7485.7|7478.7|0
1700605500000|2023-11-21 22:25:00|7485.6|7478.6|7485.9|7478.9|7485.9|7478.9|7485.2|7478.2|0
1700605800000|2023-11-21 22:30:00|7486|7479|7487|7480|7487|7480|7485.7|7478.7|0
1700606700000|2023-11-21 22:45:00|7486.9|7479.9|7487|7480|7487|7480|7486.5|7479.5|0
1700607000000|2023-11-21 22:50:00|7487.1|7480.1|7487.6|7480.6|7488.3|7481.3|7487.1|7480.1|0
1700607300000|2023-11-21 22:55:00|7487.5|7480.5|7487.5|7480.5|7487.5|7480.5|7487.1|7480.1|0
1700607600000|2023-11-21 23:00:00|7487.1|7480.1|7485.2|7478.2|7487.1|7480.1|7484.6|7477.6|0
1700607900000|2023-11-21 23:05:00|7485.1|7478.1|7483.1|7476.1|7485.1|7478.1|7482.9|7475.9|0
1700608200000|2023-11-21 23:10:00|7483.2|7476.2|7484|7477|7484|7477|7483.1|7476.1|0
1700608500000|2023-11-21 23:15:00|7483.9|7476.9|7482.7|7475.7|7483.9|7476.9|7482.7|7475.7|0
1700608800000|2023-11-21 23:20:00|7482.5|7475.5|7483|7476|7483|7476|7482.5|7475.5|0
1700609100000|2023-11-21 23:25:00|7483.1|7476.1|7483.3|7476.3|7483.3|7476.3|7483|7476|0
1700609400000|2023-11-21 23:30:00|7483.4|7476.4|7483.3|7476.3|7483.7|7476.7|7483.3|7476.3|0
1700609700000|2023-11-21 23:35:00|7483.4|7476.4|7483.7|7476.7|7484|7477|7483.3|7476.3|0
1700610000000|2023-11-21 23:40:00|7483.6|7476.6|7483.7|7476.7|7483.7|7476.7|7483.3|7476.3|0
1700610300000|2023-11-21 23:45:00|7483.8|7476.8|7483.5|7476.5|7484|7477|7483.4|7476.4|0
1700610600000|2023-11-21 23:50:00|7483.4|7476.4|7483.5|7476.5|7483.5|7476.5|7483.1|7476.1|0
1700610900000|2023-11-21 23:55:00|7483.7|7476.7|7484.2|7477.2|7484.2|7477.2|7483.7|7476.7|0
1700611200000|2023-11-22 00:00:00|7484.1|7477.1|7485.9|7478.9|7485.9|7478.9|7484.1|7477.1|0
1700611500000|2023-11-22 00:05:00|7487.9|7480.9|7488.7|7481.7|7489.9|7482.9|7487.9|7480.9|0
1700611800000|2023-11-22 00:10:00|7488.8|7481.8|7489.3|7482.3|7489.5|7482.5|7488.1|7481.1|0
1700612100000|2023-11-22 00:15:00|7489.4|7482.4|7487.9|7480.9|7489.5|7482.5|7486.2|7479.2|0
1700612400000|2023-11-22 00:20:00|7487.8|7480.8|7488|7481|7488.1|7481.1|7487.8|7480.8|0
1700612700000|2023-11-22 00:25:00|7487.9|7480.9|7488.1|7481.1|7488.2|7481.2|7487.9|7480.9|0
1700613000000|2023-11-22 00:30:00|7488|7481|7489|7482|7489|7482|7487.9|7480.9|0
1700613300000|2023-11-22 00:35:00|7488.9|7481.9|7487.9|7480.9|7488.9|7481.9|7487.7|7480.7|0
1700613600000|2023-11-22 00:40:00|7488|7481|7488.8|7481.8|7488.8|7481.8|7487.9|7480.9|0
1700613900000|2023-11-22 00:45:00|7488.9|7481.9|7486.9|7479.9|7488.9|7481.9|7486.9|7479.9|0
1700614200000|2023-11-22 00:50:00|7487|7480|7487.2|7480.2|7487.2|7480.2|7486.9|7479.9|0
1700614500000|2023-11-22 00:55:00|7487.1|7480.1|7488.2|7481.2|7488.3|7481.3|7487.1|7480.1|0
1700614800000|2023-11-22 01:00:00|7488.3|7481.3|7489.4|7482.4|7490.6|7483.6|7488.1|7481.1|0
1700615100000|2023-11-22 01:05:00|7489.1|7482.1|7487.6|7480.6|7489.1|7482.1|7487.6|7480.6|0
1700615400000|2023-11-22 01:10:00|7487.9|7480.9|7490.1|7483.1|7491.1|7484.1|7487.9|7480.9|0
1700615700000|2023-11-22 01:15:00|7490.4|7483.4|7492.6|7485.6|7492.6|7485.6|7490.4|7483.4|0
1700616000000|2023-11-22 01:20:00|7492.1|7485.1|7492.6|7485.6|7493.4|7486.4|7491.6|7484.6|0
1700616300000|2023-11-22 01:25:00|7492.4|7485.4|7494.6|7487.6|7495.4|7488.4|7492.4|7485.4|0
1700616600000|2023-11-22 01:30:00|7494.9|7487.9|7495.1|7488.1|7495.4|7488.4|7493.4|7486.4|0
1700616900000|2023-11-22 01:35:00|7494.9|7487.9|7494.6|7487.6|7495.1|7488.1|7493.6|7486.6|0
1700617200000|2023-11-22 01:40:00|7494.4|7487.4|7492.6|7485.6|7495.4|7488.4|7492.6|7485.6|0
1700617500000|2023-11-22 01:45:00|7492.9|7485.9|7493.6|7486.6|7493.9|7486.9|7492.6|7485.6|0
1700617800000|2023-11-22 01:50:00|7493.9|7486.9|7493.6|7486.6|7494.1|7487.1|7492.1|7485.1|0
1700618100000|2023-11-22 01:55:00|7493.1|7486.1|7492.1|7485.1|7493.9|7486.9|7491.9|7484.9|0
1700618400000|2023-11-22 02:00:00|7492.4|7485.4|7490.1|7483.1|7492.4|7485.4|7489.6|7482.6|0
1700618700000|2023-11-22 02:05:00|7490.4|7483.4|7489.6|7482.6|7490.9|7483.9|7489.6|7482.6|0
1700619000000|2023-11-22 02:10:00|7489.9|7482.9|7489.6|7482.6|7490.4|7483.4|7488.6|7481.6|0
1700619300000|2023-11-22 02:15:00|7489.9|7482.9|7490.6|7483.6|7490.6|7483.6|7488.6|7481.6|0
1700619600000|2023-11-22 02:20:00|7490.9|7483.9|7491.9|7484.9|7492.4|7485.4|7490.9|7483.9|0
1700619900000|2023-11-22 02:25:00|7492.4|7485.4|7492.6|7485.6|7492.9|7485.9|7492.1|7485.1|0
1700620200000|2023-11-22 02:30:00|7492.9|7485.9|7496.1|7489.1|7496.4|7489.4|7492.9|7485.9|0
1700620500000|2023-11-22 02:35:00|7495.9|7488.9|7498.1|7491.1|7498.6|7491.6|7495.9|7488.9|0
1700620800000|2023-11-22 02:40:00|7497.9|7490.9|7495.9|7488.9|7497.9|7490.9|7495.9|7488.9|0
1700621100000|2023-11-22 02:45:00|7496.4|7489.4|7498.4|7491.4|7498.4|7491.4|7496.4|7489.4|0
1700621400000|2023-11-22 02:50:00|7497.9|7490.9|7497.4|7490.4|7499.1|7492.1|7496.6|7489.6|0
1700621700000|2023-11-22 02:55:00|7497.6|7490.6|7496.6|7489.6|7497.6|7490.6|7495.1|7488.1|0
1700622000000|2023-11-22 03:00:00|7496.9|7489.9|7495.9|7488.9|7497.1|7490.1|7494.9|7487.9|0
1700622300000|2023-11-22 03:05:00|7495.1|7488.1|7493.9|7486.9|7496.1|7489.1|7493.6|7486.6|0
1700622600000|2023-11-22 03:10:00|7494.1|7487.1|7494.1|7487.1|7494.6|7487.6|7493.4|7486.4|0
1700622900000|2023-11-22 03:15:00|7493.9|7486.9|7492.6|7485.6|7494.1|7487.1|7492.4|7485.4|0
1700623200000|2023-11-22 03:20:00|7493.1|7486.1|7492.1|7485.1|7493.6|7486.6|7492.1|7485.1|0
1700623500000|2023-11-22 03:25:00|7491.6|7484.6|7491.9|7484.9|7492.6|7485.6|7491.1|7484.1|0
1700623800000|2023-11-22 03:30:00|7492.1|7485.1|7491.1|7484.1|7492.1|7485.1|7491.1|7484.1|0
1700624100000|2023-11-22 03:35:00|7490.6|7483.6|7488.4|7481.4|7490.6|7483.6|7488.1|7481.1|0
1700624400000|2023-11-22 03:40:00|7488.6|7481.6|7490.6|7483.6|7491.1|7484.1|7488.6|7481.6|0
1700624700000|2023-11-22 03:45:00|7490.9|7483.9|7490.1|7483.1|7490.9|7483.9|7489.6|7482.6|0
1700625000000|2023-11-22 03:50:00|7489.6|7482.6|7489.6|7482.6|7490.6|7483.6|7489.6|7482.6|0
1700625300000|2023-11-22 03:55:00|7489.9|7482.9|7489.9|7482.9|7490.1|7483.1|7489.6|7482.6|0
1700625600000|2023-11-22 04:00:00|7489.6|7482.6|7488.1|7481.1|7489.6|7482.6|7487.6|7480.6|0
1700625900000|2023-11-22 04:05:00|7487.6|7480.6|7489.6|7482.6|7489.9|7482.9|7487.4|7480.4|0
1700626200000|2023-11-22 04:10:00|7489.9|7482.9|7489.6|7482.6|7490.1|7483.1|7489.6|7482.6|0
1700626500000|2023-11-22 04:15:00|7489.4|7482.4|7489.1|7482.1|7489.9|7482.9|7489.1|7482.1|0
1700626800000|2023-11-22 04:20:00|7489.4|7482.4|7490.4|7483.4|7490.6|7483.6|7489.4|7482.4|0
1700627100000|2023-11-22 04:25:00|7490.6|7483.6|7490.1|7483.1|7490.6|7483.6|7489.4|7482.4|0
1700627400000|2023-11-22 04:30:00|7489.6|7482.6|7489.6|7482.6|7490.4|7483.4|7489.6|7482.6|0
1700627700000|2023-11-22 04:35:00|7489.4|7482.4|7489.1|7482.1|7489.6|7482.6|7489.1|7482.1|0
1700628000000|2023-11-22 04:40:00|7489.6|7482.6|7491.1|7484.1|7491.1|7484.1|7489.6|7482.6|0
1700628300000|2023-11-22 04:45:00|7490.9|7483.9|7490.6|7483.6|7491.1|7484.1|7490.6|7483.6|0
1700628600000|2023-11-22 04:50:00|7490.9|7483.9|7491.6|7484.6|7491.6|7484.6|7490.6|7483.6|0
1700628900000|2023-11-22 04:55:00|7492.1|7485.1|7491.9|7484.9|7492.1|7485.1|7491.6|7484.6|0
1700629200000|2023-11-22 05:00:00|7492.1|7485.1|7492.6|7485.6|7493.1|7486.1|7491.4|7484.4|0
1700629500000|2023-11-22 05:05:00|7493.1|7486.1|7493.6|7486.6|7494.6|7487.6|7493.1|7486.1|0
1700629800000|2023-11-22 05:10:00|7493.9|7486.9|7493.1|7486.1|7494.1|7487.1|7492.6|7485.6|0
1700630100000|2023-11-22 05:15:00|7492.9|7485.9|7490.6|7483.6|7493.1|7486.1|7490.1|7483.1|0
1700630400000|2023-11-22 05:20:00|7490.4|7483.4|7489.1|7482.1|7490.9|7483.9|7488.6|7481.6|0
1700630700000|2023-11-22 05:25:00|7488.6|7481.6|7490.6|7483.6|7490.6|7483.6|7488.6|7481.6|0
1700631000000|2023-11-22 05:30:00|7490.9|7483.9|7492.4|7485.4|7492.6|7485.6|7490.6|7483.6|0
1700631300000|2023-11-22 05:35:00|7492.6|7485.6|7492.9|7485.9|7493.1|7486.1|7492.6|7485.6|0
1700631600000|2023-11-22 05:40:00|7493.1|7486.1|7492.6|7485.6|7494.1|7487.1|7492.4|7485.4|0
1700631900000|2023-11-22 05:45:00|7492.9|7485.9|7492.6|7485.6|7493.6|7486.6|7492.6|7485.6|0
1700632200000|2023-11-22 05:50:00|7492.9|7485.9|7489.6|7482.6|7492.9|7485.9|7489.6|7482.6|0
1700632500000|2023-11-22 05:55:00|7490.1|7483.1|7489.6|7482.6|7490.9|7483.9|7489.6|7482.6|0
1700632800000|2023-11-22 06:00:00|7489.4|7482.4|7485.9|7478.9|7489.9|7482.9|7485.9|7478.9|0
1700633100000|2023-11-22 06:05:00|7485.6|7478.6|7484.1|7477.1|7486.9|7479.9|7483.9|7476.9|0
1700633400000|2023-11-22 06:10:00|7483.9|7476.9|7484.1|7477.1|7485.4|7478.4|7482.9|7475.9|0
1700633700000|2023-11-22 06:15:00|7484.4|7477.4|7484.4|7477.4|7485.6|7478.6|7483.1|7476.1|0
1700634000000|2023-11-22 06:20:00|7484.1|7477.1|7482.1|7475.1|7484.9|7477.9|7481.9|7474.9|0
1700634300000|2023-11-22 06:25:00|7482.4|7475.4|7481.9|7474.9|7483.1|7476.1|7481.9|7474.9|0
1700634600000|2023-11-22 06:30:00|7482.4|7475.4|7485.1|7478.1|7485.6|7478.6|7481.9|7474.9|0
1700634900000|2023-11-22 06:35:00|7485.4|7478.4|7485.1|7478.1|7485.4|7478.4|7484.1|7477.1|0
1700635200000|2023-11-22 06:40:00|7484.6|7477.6|7486.4|7479.4|7486.4|7479.4|7484.6|7477.6|0
1700635500000|2023-11-22 06:45:00|7486.6|7479.6|7485.4|7478.4|7486.6|7479.6|7485.4|7478.4|0
1700635800000|2023-11-22 06:50:00|7485.1|7478.1|7485.6|7478.6|7485.9|7478.9|7484.1|7477.1|0
1700636100000|2023-11-22 06:55:00|7485.4|7478.4|7485.6|7478.6|7486.9|7479.9|7485.4|7478.4|0
1700636400000|2023-11-22 07:00:00|7485.9|7478.9|7489.6|7482.6|7490.6|7483.6|7485.1|7478.1|0
1700636700000|2023-11-22 07:05:00|7489.4|7482.4|7490.1|7483.1|7490.4|7483.4|7487.4|7480.4|0
1700637000000|2023-11-22 07:10:00|7490.4|7483.4|7490.1|7483.1|7491.6|7484.6|7489.4|7482.4|0
1700637300000|2023-11-22 07:15:00|7490.4|7483.4|7489.6|7482.6|7491.1|7484.1|7489.6|7482.6|0
1700637600000|2023-11-22 07:20:00|7489.4|7482.4|7491.6|7484.6|7491.6|7484.6|7487.4|7480.4|0
1700637900000|2023-11-22 07:25:00|7491.9|7484.9|7492.1|7485.1|7493.1|7486.1|7491.1|7484.1|0
1700638200000|2023-11-22 07:30:00|7492.4|7485.4|7494.4|7487.4|7495.9|7488.9|7491.9|7484.9|0
1700638500000|2023-11-22 07:35:00|7494.6|7487.6|7497.1|7490.1|7497.6|7490.6|7494.4|7487.4|0
1700638800000|2023-11-22 07:40:00|7496.9|7489.9|7498.9|7491.9|7499.4|7492.4|7496.9|7489.9|0
1700639100000|2023-11-22 07:45:00|7499.1|7492.1|7502.6|7495.6|7502.6|7495.6|7497.9|7490.9|0
1700639400000|2023-11-22 07:50:00|7502.9|7495.9|7503.4|7496.4|7503.9|7496.9|7501.1|7494.1|0
1700639700000|2023-11-22 07:55:00|7503.6|7496.6|7497.6|7490.6|7504.6|7497.6|7497.4|7490.4|0
1700640000000|2023-11-22 08:00:00|7499.6|7492.6|7502.6|7495.6|7509.9|7502.9|7498.4|7491.4|0
1700640300000|2023-11-22 08:05:00|7502.4|7495.4|7489.6|7482.6|7503.1|7496.1|7489.1|7482.1|0
1700640600000|2023-11-22 08:10:00|7489.4|7482.4|7496.1|7489.1|7496.1|7489.1|7488.1|7481.1|0
1700640900000|2023-11-22 08:15:00|7495.9|7488.9|7496.6|7489.6|7498.1|7491.1|7492.1|7485.1|0
1700641200000|2023-11-22 08:20:00|7497.6|7490.6|7495.1|7488.1|7501.9|7494.9|7495.1|7488.1|0
1700641500000|2023-11-22 08:25:00|7494.9|7487.9|7499.6|7492.6|7501.6|7494.6|7494.1|7487.1|0
1700641800000|2023-11-22 08:30:00|7500.6|7493.6|7502.4|7495.4|7507.9|7500.9|7500.6|7493.6|0
1700642100000|2023-11-22 08:35:00|7502.9|7495.9|7497.6|7490.6|7502.9|7495.9|7496.9|7489.9|0
1700642400000|2023-11-22 08:40:00|7498.1|7491.1|7499.1|7492.1|7499.4|7492.4|7493.9|7486.9|0
1700642700000|2023-11-22 08:45:00|7498.9|7491.9|7500.4|7493.4|7501.9|7494.9|7498.6|7491.6|0
1700643000000|2023-11-22 08:50:00|7499.9|7492.9|7500.6|7493.6|7502.9|7495.9|7497.6|7490.6|0
1700643300000|2023-11-22 08:55:00|7500.1|7493.1|7500.6|7493.6|7501.4|7494.4|7498.4|7491.4|0
1700643600000|2023-11-22 09:00:00|7500.9|7493.9|7500.6|7493.6|7504.6|7497.6|7500.1|7493.1|0
1700643900000|2023-11-22 09:05:00|7500.9|7493.9|7500.6|7493.6|7504.6|7497.6|7498.6|7491.6|0
1700644200000|2023-11-22 09:10:00|7500.4|7493.4|7496.1|7489.1|7501.1|7494.1|7495.1|7488.1|0
1700644500000|2023-11-22 09:15:00|7495.9|7488.9|7491.9|7484.9|7496.9|7489.9|7490.9|7483.9|0
1700644800000|2023-11-22 09:20:00|7491.6|7484.6|7492.6|7485.6|7494.1|7487.1|7489.9|7482.9|0
1700645100000|2023-11-22 09:25:00|7492.4|7485.4|7488.4|7481.4|7493.9|7486.9|7487.9|7480.9|0
1700645400000|2023-11-22 09:30:00|7488.1|7481.1|7483.4|7476.4|7488.4|7481.4|7483.1|7476.1|0
1700645700000|2023-11-22 09:35:00|7483.1|7476.1|7479.9|7472.9|7483.1|7476.1|7479.6|7472.6|0
1700646000000|2023-11-22 09:40:00|7479.4|7472.4|7477.9|7470.9|7480.9|7473.9|7476.9|7469.9|0
1700646300000|2023-11-22 09:45:00|7477.4|7470.4|7476.6|7469.6|7478.4|7471.4|7474.6|7467.6|0
1700646600000|2023-11-22 09:50:00|7476.9|7469.9|7473.4|7466.4|7476.9|7469.9|7472.9|7465.9|0
1700646900000|2023-11-22 09:55:00|7473.1|7466.1|7477.4|7470.4|7478.6|7471.6|7472.4|7465.4|0
1700647200000|2023-11-22 10:00:00|7477.9|7470.9|7481.6|7474.6|7481.6|7474.6|7475.4|7468.4|0
1700647500000|2023-11-22 10:05:00|7481.4|7474.4|7482.6|7475.6|7482.9|7475.9|7478.1|7471.1|0
1700647800000|2023-11-22 10:10:00|7482.4|7475.4|7480.9|7473.9|7482.4|7475.4|7478.9|7471.9|0
1700648100000|2023-11-22 10:15:00|7480.4|7473.4|7483.4|7476.4|7484.1|7477.1|7480.4|7473.4|0
1700648400000|2023-11-22 10:20:00|7483.6|7476.6|7483.6|7476.6|7484.4|7477.4|7481.6|7474.6|0
1700648700000|2023-11-22 10:25:00|7483.4|7476.4|7483.9|7476.9|7486.1|7479.1|7481.6|7474.6|0
1700649000000|2023-11-22 10:30:00|7484.1|7477.1|7484.1|7477.1|7485.4|7478.4|7480.9|7473.9|0
1700649300000|2023-11-22 10:35:00|7483.9|7476.9|7480.1|7473.1|7484.1|7477.1|7479.4|7472.4|0
1700649600000|2023-11-22 10:40:00|7479.9|7472.9|7485.4|7478.4|7485.4|7478.4|7479.9|7472.9|0
1700649900000|2023-11-22 10:45:00|7485.1|7478.1|7483.9|7476.9|7485.1|7478.1|7481.6|7474.6|0
1700650200000|2023-11-22 10:50:00|7483.6|7476.6|7484.1|7477.1|7485.1|7478.1|7482.6|7475.6|0
1700650500000|2023-11-22 10:55:00|7483.9|7476.9|7485.1|7478.1|7487.1|7480.1|7483.1|7476.1|0
1700650800000|2023-11-22 11:00:00|7484.9|7477.9|7484.9|7477.9|7485.1|7478.1|7482.6|7475.6|0
1700651100000|2023-11-22 11:05:00|7484.6|7477.6|7485.4|7478.4|7485.9|7478.9|7481.9|7474.9|0
1700651400000|2023-11-22 11:10:00|7485.6|7478.6|7484.9|7477.9|7486.4|7479.4|7484.9|7477.9|0
1700651700000|2023-11-22 11:15:00|7484.6|7477.6|7484.9|7477.9|7485.4|7478.4|7482.9|7475.9|0
1700652000000|2023-11-22 11:20:00|7484.6|7477.6|7485.9|7478.9|7486.9|7479.9|7483.4|7476.4|0
1700652300000|2023-11-22 11:25:00|7485.6|7478.6|7484.9|7477.9|7487.1|7480.1|7483.1|7476.1|0
1700652600000|2023-11-22 11:30:00|7484.6|7477.6|7484.4|7477.4|7487.1|7480.1|7483.9|7476.9|0
1700652900000|2023-11-22 11:35:00|7484.6|7477.6|7482.9|7475.9|7485.6|7478.6|7482.4|7475.4|0
1700653200000|2023-11-22 11:40:00|7482.6|7475.6|7478.9|7471.9|7482.6|7475.6|7478.9|7471.9|0
1700653500000|2023-11-22 11:45:00|7478.4|7471.4|7479.4|7472.4|7479.4|7472.4|7477.1|7470.1|0
1700653800000|2023-11-22 11:50:00|7479.1|7472.1|7475.9|7468.9|7479.9|7472.9|7475.6|7468.6|0
1700654100000|2023-11-22 11:55:00|7476.4|7469.4|7474.4|7467.4|7477.4|7470.4|7474.4|7467.4|0
1700654400000|2023-11-22 12:00:00|7474.6|7467.6|7475.4|7468.4|7476.9|7469.9|7474.1|7467.1|0
1700654700000|2023-11-22 12:05:00|7475.1|7468.1|7471.9|7464.9|7475.1|7468.1|7471.9|7464.9|0
1700655000000|2023-11-22 12:10:00|7472.1|7465.1|7469.6|7462.6|7472.1|7465.1|7468.6|7461.6|0
1700655300000|2023-11-22 12:15:00|7469.9|7462.9|7469.6|7462.6|7470.9|7463.9|7468.1|7461.1|0
1700655600000|2023-11-22 12:20:00|7469.4|7462.4|7469.9|7462.9|7471.9|7464.9|7469.1|7462.1|0
1700655900000|2023-11-22 12:25:00|7470.1|7463.1|7468.1|7461.1|7470.6|7463.6|7467.9|7460.9|0
1700656200000|2023-11-22 12:30:00|7467.9|7460.9|7469.9|7462.9|7470.6|7463.6|7467.4|7460.4|0
1700656500000|2023-11-22 12:35:00|7469.4|7462.4|7472.6|7465.6|7472.9|7465.9|7469.1|7462.1|0
1700656800000|2023-11-22 12:40:00|7473.4|7466.4|7471.9|7464.9|7473.7|7466.7|7470.2|7463.2|0
1700657100000|2023-11-22 12:45:00|7472.2|7465.2|7472.4|7465.4|7473.2|7466.2|7470.7|7463.7|0
1700657400000|2023-11-22 12:50:00|7472.7|7465.7|7471.2|7464.2|7473.7|7466.7|7469.4|7462.4|0
1700657700000|2023-11-22 12:55:00|7470.9|7463.9|7478.9|7471.9|7479.7|7472.7|7468.4|7461.4|0
1700658000000|2023-11-22 13:00:00|7478.7|7471.7|7476.2|7469.2|7478.7|7471.7|7475.4|7468.4|0
1700658300000|2023-11-22 13:05:00|7476.4|7469.4|7478.9|7471.9|7479.2|7472.2|7474.2|7467.2|0
1700658600000|2023-11-22 13:10:00|7479.2|7472.2|7478.7|7471.7|7481.7|7474.7|7477.4|7470.4|0
1700658900000|2023-11-22 13:15:00|7479.2|7472.2|7482.7|7475.7|7483.2|7476.2|7476.9|7469.9|0
1700659200000|2023-11-22 13:20:00|7483.2|7476.2|7483.2|7476.2|7485.7|7478.7|7479.9|7472.9|0
1700659500000|2023-11-22 13:25:00|7482.9|7475.9|7475.4|7468.4|7482.9|7475.9|7470.2|7463.2|0
1700659800000|2023-11-22 13:30:00|7472.7|7465.7|7474.9|7467.9|7476.2|7469.2|7470.7|7463.7|0
1700660100000|2023-11-22 13:35:00|7474.7|7467.7|7467.2|7460.2|7477.7|7470.7|7466.7|7459.7|0
1700660400000|2023-11-22 13:40:00|7467.4|7460.4|7474.2|7467.2|7474.9|7467.9|7465.9|7458.9|0
1700660700000|2023-11-22 13:45:00|7474.4|7467.4|7477.2|7470.2|7480.7|7473.7|7474.2|7467.2|0
1700661000000|2023-11-22 13:50:00|7476.9|7469.9|7484.7|7477.7|7484.7|7477.7|7476.2|7469.2|0
1700661300000|2023-11-22 13:55:00|7484.2|7477.2|7480.2|7473.2|7484.4|7477.4|7478.2|7471.2|0
1700661600000|2023-11-22 14:00:00|7481.2|7474.2|7482.2|7475.2|7482.7|7475.7|7479.2|7472.2|0
1700661900000|2023-11-22 14:05:00|7481.7|7474.7|7476.4|7469.4|7483.7|7476.7|7474.2|7467.2|0
1700662200000|2023-11-22 14:10:00|7476.7|7469.7|7473.2|7466.2|7480.4|7473.4|7472.9|7465.9|0
1700662500000|2023-11-22 14:15:00|7473.4|7466.4|7474.7|7467.7|7478.7|7471.7|7473.4|7466.4|0
1700662800000|2023-11-22 14:20:00|7475.2|7468.2|7471.4|7464.4|7476.2|7469.2|7470.4|7463.4|0
1700663100000|2023-11-22 14:25:00|7471.2|7464.2|7473.4|7466.4|7476.7|7469.7|7470.4|7463.4|0
1700663400000|2023-11-22 14:30:00|7474.2|7467.2|7465.9|7458.9|7479.2|7472.2|7461.7|7454.7|0
1700663700000|2023-11-22 14:35:00|7465.7|7458.7|7476.9|7469.9|7476.9|7469.9|7464.4|7457.4|0
1700664000000|2023-11-22 14:40:00|7477.2|7470.2|7472.2|7465.2|7479.4|7472.4|7470.7|7463.7|0
1700664300000|2023-11-22 14:45:00|7471.9|7464.9|7466.2|7459.2|7473.7|7466.7|7463.7|7456.7|0
1700664600000|2023-11-22 14:50:00|7465.7|7458.7|7459.7|7452.7|7465.7|7458.7|7458.7|7451.7|0
1700664900000|2023-11-22 14:55:00|7460.2|7453.2|7463.4|7456.4|7464.4|7457.4|7457.9|7450.9|0
1700665200000|2023-11-22 15:00:00|7463.7|7456.7|7458.7|7451.7|7463.9|7456.9|7456.7|7449.7|0
1700665500000|2023-11-22 15:05:00|7459.2|7452.2|7455.4|7448.4|7461.4|7454.4|7454.9|7447.9|0
1700665800000|2023-11-22 15:10:00|7455.2|7448.2|7463.7|7456.7|7464.2|7457.2|7455.2|7448.2|0
1700666100000|2023-11-22 15:15:00|7463.2|7456.2|7463.2|7456.2|7466.4|7459.4|7459.2|7452.2|0
1700666400000|2023-11-22 15:20:00|7463.4|7456.4|7470.4|7463.4|7470.4|7463.4|7463.4|7456.4|0
1700666700000|2023-11-22 15:25:00|7470.7|7463.7|7471.9|7464.9|7473.7|7466.7|7467.9|7460.9|0
1700667000000|2023-11-22 15:30:00|7470.7|7463.7|7472.4|7465.4|7477.2|7470.2|7470.7|7463.7|0
1700667300000|2023-11-22 15:35:00|7472.2|7465.2|7473.7|7466.7|7476.2|7469.2|7471.2|7464.2|0
1700667600000|2023-11-22 15:40:00|7473.4|7466.4|7476.2|7469.2|7477.2|7470.2|7472.4|7465.4|0
1700667900000|2023-11-22 15:45:00|7476.4|7469.4|7474.4|7467.4|7477.2|7470.2|7472.4|7465.4|0
1700668200000|2023-11-22 15:50:00|7474.7|7467.7|7468.4|7461.4|7477.9|7470.9|7468.2|7461.2|0
1700668500000|2023-11-22 15:55:00|7468.7|7461.7|7471.4|7464.4|7472.7|7465.7|7468.7|7461.7|0
1700668800000|2023-11-22 16:00:00|7471.9|7464.9|7472.9|7465.9|7474.7|7467.7|7469.4|7462.4|0
1700669100000|2023-11-22 16:05:00|7472.7|7465.7|7473.7|7466.7|7474.2|7467.2|7470.7|7463.7|0
1700669400000|2023-11-22 16:10:00|7473.9|7466.9|7475.7|7468.7|7477.7|7470.7|7472.4|7465.4|0
1700669700000|2023-11-22 16:15:00|7475.2|7468.2|7472.7|7465.7|7476.4|7469.4|7472.4|7465.4|0
1700670000000|2023-11-22 16:20:00|7472.2|7465.2|7471.2|7464.2|7473.2|7466.2|7470.9|7463.9|0
1700670300000|2023-11-22 16:25:00|7471.4|7464.4|7470.2|7463.2|7473.4|7466.4|7468.2|7461.2|0
1700670600000|2023-11-22 16:30:00|7461.3|7454.3|7462.3|7455.3|7464.8|7457.8|7458.8|7451.8|0
1700670900000|2023-11-22 16:35:00|7464|7457|7461.8|7454.8|7464|7457|7459.8|7452.8|0
1700671200000|2023-11-22 16:40:00|7462|7455|7463.8|7456.8|7464.3|7457.3|7461.8|7454.8|0
1700671500000|2023-11-22 16:45:00|7464.3|7457.3|7462.3|7455.3|7464.8|7457.8|7461.8|7454.8|0
1700671800000|2023-11-22 16:50:00|7462.8|7455.8|7465.8|7458.8|7467.3|7460.3|7462.5|7455.5|0
1700672100000|2023-11-22 16:55:00|7465.5|7458.5|7465.8|7458.8|7466.3|7459.3|7464.3|7457.3|0
1700672400000|2023-11-22 17:00:00|7466.3|7459.3|7468.3|7461.3|7468.5|7461.5|7466.3|7459.3|0
1700672700000|2023-11-22 17:05:00|7468|7461|7468.5|7461.5|7469.5|7462.5|7467.5|7460.5|0
1700673000000|2023-11-22 17:10:00|7468.8|7461.8|7466|7459|7470.3|7463.3|7466|7459|0
1700673300000|2023-11-22 17:15:00|7465.8|7458.8|7467.3|7460.3|7467.3|7460.3|7464.3|7457.3|0
1700673600000|2023-11-22 17:20:00|7467|7460|7468.3|7461.3|7469.5|7462.5|7465.8|7458.8|0
1700673900000|2023-11-22 17:25:00|7467.8|7460.8|7467|7460|7469.8|7462.8|7467|7460|0
1700674200000|2023-11-22 17:30:00|7467.3|7460.3|7464|7457|7467.5|7460.5|7461.8|7454.8|0
1700674500000|2023-11-22 17:35:00|7463.8|7456.8|7461.3|7454.3|7463.8|7456.8|7461.3|7454.3|0
1700674800000|2023-11-22 17:40:00|7461|7454|7456.8|7449.8|7461.3|7454.3|7456.8|7449.8|0
1700675100000|2023-11-22 17:45:00|7456.3|7449.3|7459|7452|7460.5|7453.5|7456.3|7449.3|0
1700675400000|2023-11-22 17:50:00|7458.8|7451.8|7460|7453|7460.5|7453.5|7458.3|7451.3|0
1700675700000|2023-11-22 17:55:00|7459.8|7452.8|7462.3|7455.3|7463.3|7456.3|7459.8|7452.8|0
1700676000000|2023-11-22 18:00:00|7462.5|7455.5|7463.3|7456.3|7464.5|7457.5|7462.3|7455.3|0
1700676300000|2023-11-22 18:05:00|7463.8|7456.8|7464.8|7457.8|7465.5|7458.5|7463.3|7456.3|0
1700676600000|2023-11-22 18:10:00|7465.3|7458.3|7465|7458|7466|7459|7465|7458|0
1700676900000|2023-11-22 18:15:00|7465.3|7458.3|7463.3|7456.3|7465.3|7458.3|7461.8|7454.8|0
1700677200000|2023-11-22 18:20:00|7463.5|7456.5|7464.8|7457.8|7465.3|7458.3|7463.3|7456.3|0
1700677500000|2023-11-22 18:25:00|7465|7458|7464.8|7457.8|7465.3|7458.3|7463.8|7456.8|0
1700677800000|2023-11-22 18:30:00|7465|7458|7463.8|7456.8|7465.3|7458.3|7463.3|7456.3|0
1700678100000|2023-11-22 18:35:00|7464|7457|7462.8|7455.8|7464.3|7457.3|7462.5|7455.5|0
1700678400000|2023-11-22 18:40:00|7463|7456|7462.3|7455.3|7464.3|7457.3|7462|7455|0
1700678700000|2023-11-22 18:45:00|7462.5|7455.5|7464.8|7457.8|7465.3|7458.3|7462.5|7455.5|0
1700679000000|2023-11-22 18:50:00|7464.5|7457.5|7465.3|7458.3|7466|7459|7463.8|7456.8|0
1700679300000|2023-11-22 18:55:00|7465.5|7458.5|7465|7458|7466.3|7459.3|7464.3|7457.3|0
1700679600000|2023-11-22 19:00:00|7464.8|7457.8|7465.8|7458.8|7466.8|7459.8|7464.8|7457.8|0
1700679900000|2023-11-22 19:05:00|7466.3|7459.3|7466.3|7459.3|7467|7460|7465.8|7458.8|0
1700680200000|2023-11-22 19:10:00|7466.5|7459.5|7465.8|7458.8|7466.5|7459.5|7464.8|7457.8|0
1700680500000|2023-11-22 19:15:00|7465.3|7458.3|7466.8|7459.8|7467.3|7460.3|7464.5|7457.5|0
1700680800000|2023-11-22 19:20:00|7466.3|7459.3|7466.3|7459.3|7466.8|7459.8|7466|7459|0
1700681100000|2023-11-22 19:25:00|7466.5|7459.5|7468|7461|7468.3|7461.3|7466.3|7459.3|0
1700681400000|2023-11-22 19:30:00|7468.3|7461.3|7465.8|7458.8|7468.8|7461.8|7465.3|7458.3|0
1700681700000|2023-11-22 19:35:00|7466|7459|7460.3|7453.3|7466.5|7459.5|7459.8|7452.8|0
1700682000000|2023-11-22 19:40:00|7459.8|7452.8|7461.3|7454.3|7461.3|7454.3|7458.5|7451.5|0
1700682300000|2023-11-22 19:45:00|7461|7454|7461.3|7454.3|7461.8|7454.8|7460.5|7453.5|0
1700682600000|2023-11-22 19:50:00|7460.8|7453.8|7463.8|7456.8|7463.8|7456.8|7460.8|7453.8|0
1700682900000|2023-11-22 19:55:00|7464.3|7457.3|7464.3|7457.3|7465.5|7458.5|7463.3|7456.3|0
1700683200000|2023-11-22 20:00:00|7463.8|7456.8|7466.3|7459.3|7466.8|7459.8|7463.8|7456.8|0
1700683500000|2023-11-22 20:05:00|7466.5|7459.5|7466.8|7459.8|7466.8|7459.8|7465.3|7458.3|0
1700683800000|2023-11-22 20:10:00|7466.5|7459.5|7467|7460|7467.3|7460.3|7465.5|7458.5|0
1700684100000|2023-11-22 20:15:00|7467.3|7460.3|7469.3|7462.3|7469.3|7462.3|7467.3|7460.3|0
1700684400000|2023-11-22 20:20:00|7469|7462|7468.8|7461.8|7470|7463|7467.5|7460.5|0
1700684700000|2023-11-22 20:25:00|7469|7462|7471|7464|7471.3|7464.3|7468.8|7461.8|0
1700685000000|2023-11-22 20:30:00|7470.8|7463.8|7471.3|7464.3|7471.3|7464.3|7469.8|7462.8|0
1700685300000|2023-11-22 20:35:00|7471.5|7464.5|7471.8|7464.8|7472.3|7465.3|7470.8|7463.8|0
1700685600000|2023-11-22 20:40:00|7472.3|7465.3|7471.3|7464.3|7472.3|7465.3|7471.3|7464.3|0
1700685900000|2023-11-22 20:45:00|7470.8|7463.8|7471.8|7464.8|7472.3|7465.3|7470.8|7463.8|0
1700686200000|2023-11-22 20:50:00|7472.3|7465.3|7472.3|7465.3|7472.8|7465.8|7471.3|7464.3|0
1700686500000|2023-11-22 20:55:00|7471.8|7464.8|7473.8|7466.8|7476.5|7469.5|7471.3|7464.3|0
1700686800000|2023-11-22 21:00:00|7474.2|7467.2|7472.8|7465.8|7475|7468|7472.6|7465.6|0
1700687100000|2023-11-22 21:05:00|7472.9|7465.9|7472.3|7465.3|7473.4|7466.4|7472|7465|0
1700687400000|2023-11-22 21:10:00|7472.2|7465.2|7472.5|7465.5|7472.6|7465.6|7471.9|7464.9|0
1700687700000|2023-11-22 21:15:00|7472.6|7465.6|7473.3|7466.3|7473.6|7466.6|7472.6|7465.6|0
1700688000000|2023-11-22 21:20:00|7473.4|7466.4|7473.6|7466.6|7473.6|7466.6|7473.3|7466.3|0
1700688300000|2023-11-22 21:25:00|7473.7|7466.7|7474.2|7467.2|7474.2|7467.2|7473.6|7466.6|0
1700688600000|2023-11-22 21:30:00|7474.1|7467.1|7473.2|7466.2|7474.1|7467.1|7473.2|7466.2|0
1700688900000|2023-11-22 21:35:00|7473.1|7466.1|7473.8|7466.8|7473.8|7466.8|7472.9|7465.9|0
1700689200000|2023-11-22 21:40:00|7473.7|7466.7|7473.4|7466.4|7473.8|7466.8|7473.2|7466.2|0
1700689500000|2023-11-22 21:45:00|7473.3|7466.3|7472.5|7465.5|7473.4|7466.4|7472.5|7465.5|0
1700689800000|2023-11-22 21:50:00|7472.6|7465.6|7472.6|7465.6|7472.7|7465.7|7472.4|7465.4|0
1700690100000|2023-11-22 21:55:00|7472.7|7465.7|7472.1|7465.1|7472.9|7465.9|7471.8|7464.8|0
1700690400000|2023-11-22 22:00:00|7472.2|7465.2|7472.3|7465.3|7472.3|7465.3|7472|7465|0
1700690700000|2023-11-22 22:05:00|7472.2|7465.2|7472.2|7465.2|7472.2|7465.2|7472.2|7465.2|0
1700691000000|2023-11-22 22:10:00|7472.3|7465.3|7472.2|7465.2|7472.4|7465.4|7472.2|7465.2|0
1700691300000|2023-11-22 22:15:00|7472.3|7465.3|7472.2|7465.2|7472.3|7465.3|7472.2|7465.2|0
1700691600000|2023-11-22 22:20:00|7473.2|7466.2|7472.3|7465.3|7473.2|7466.2|7472.2|7465.2|0
1700691900000|2023-11-22 22:25:00|7472.2|7465.2|7472.1|7465.1|7472.3|7465.3|7472.1|7465.1|0
1700692800000|2023-11-22 22:40:00|7472.3|7465.3|7472.1|7465.1|7472.3|7465.3|7472.1|7465.1|0
1700693100000|2023-11-22 22:45:00|7472|7465|7472|7465|7472|7465|7472|7465|0
1700693400000|2023-11-22 22:50:00|7471.9|7464.9|7471.8|7464.8|7471.9|7464.9|7471.7|7464.7|0
1700693700000|2023-11-22 22:55:00|7471.7|7464.7|7471.5|7464.5|7471.8|7464.8|7471.3|7464.3|0
1700694000000|2023-11-22 23:00:00|7471.1|7464.1|7469.6|7462.6|7471.1|7464.1|7469|7462|0
1700694300000|2023-11-22 23:05:00|7469.8|7462.8|7469.8|7462.8|7470.6|7463.6|7469.8|7462.8|0
1700694600000|2023-11-22 23:10:00|7469.7|7462.7|7469.8|7462.8|7470.1|7463.1|7469.5|7462.5|0
1700694900000|2023-11-22 23:15:00|7469.9|7462.9|7469.8|7462.8|7470.1|7463.1|7469.5|7462.5|0
1700695200000|2023-11-22 23:20:00|7469.6|7462.6|7469.6|7462.6|7469.6|7462.6|7469.5|7462.5|0
1700695500000|2023-11-22 23:25:00|7469.5|7462.5|7468.8|7461.8|7469.5|7462.5|7468.8|7461.8|0
1700695800000|2023-11-22 23:30:00|7468.9|7461.9|7469|7462|7469|7462|7468.8|7461.8|0
1700696100000|2023-11-22 23:35:00|7468.9|7461.9|7468.8|7461.8|7469.4|7462.4|7468.5|7461.5|0
1700696400000|2023-11-22 23:40:00|7468.6|7461.6|7468.8|7461.8|7469.1|7462.1|7468.6|7461.6|0
1700696700000|2023-11-22 23:45:00|7468.9|7461.9|7469.1|7462.1|7469.4|7462.4|7468.8|7461.8|0
1700697000000|2023-11-22 23:50:00|7469|7462|7469.1|7462.1|7469.1|7462.1|7468.8|7461.8|0
1700697300000|2023-11-22 23:55:00|7469|7462|7469.1|7462.1|7469.4|7462.4|7468.8|7461.8|0
1700697600000|2023-11-23 00:00:00|7469|7462|7468.6|7461.6|7469.1|7462.1|7467.6|7460.6|0
1700697900000|2023-11-23 00:05:00|7468.5|7461.5|7469.7|7462.7|7469.7|7462.7|7468.2|7461.2|0
1700698200000|2023-11-23 00:10:00|7469.6|7462.6|7469|7462|7469.7|7462.7|7469|7462|0
1700698500000|2023-11-23 00:15:00|7468.8|7461.8|7469.4|7462.4|7469.7|7462.7|7468.8|7461.8|0
1700698800000|2023-11-23 00:20:00|7469.3|7462.3|7468.2|7461.2|7469.5|7462.5|7467.4|7460.4|0
1700699100000|2023-11-23 00:25:00|7467.8|7460.8|7467.4|7460.4|7468.3|7461.3|7466.6|7459.6|0
1700699400000|2023-11-23 00:30:00|7467.5|7460.5|7467.4|7460.4|7467.5|7460.5|7466.5|7459.5|0
1700699700000|2023-11-23 00:35:00|7467.3|7460.3|7467.5|7460.5|7467.5|7460.5|7467.3|7460.3|0
1700700000000|2023-11-23 00:40:00|7467.6|7460.6|7467.7|7460.7|7467.7|7460.7|7467.5|7460.5|0
1700700300000|2023-11-23 00:45:00|7467.8|7460.8|7467.7|7460.7|7468.7|7461.7|7467.7|7460.7|0
1700700900000|2023-11-23 00:55:00|7466.9|7459.9|7468|7461|7468.1|7461.1|7466.9|7459.9|0
1700701200000|2023-11-23 01:00:00|7467.9|7460.9|7472.5|7465.5|7472.8|7465.8|7467.9|7460.9|0
1700701500000|2023-11-23 01:05:00|7472|7465|7473|7466|7474.8|7467.8|7472|7465|0
1700701800000|2023-11-23 01:10:00|7473.3|7466.3|7474|7467|7475|7468|7473.3|7466.3|0
1700702100000|2023-11-23 01:15:00|7474.5|7467.5|7474.8|7467.8|7476|7469|7473.5|7466.5|0
1700702400000|2023-11-23 01:20:00|7474.3|7467.3|7473|7466|7477|7470|7473|7466|0
1700702700000|2023-11-23 01:25:00|7473.5|7466.5|7472.5|7465.5|7475.3|7468.3|7472.5|7465.5|0
1700703000000|2023-11-23 01:30:00|7472.8|7465.8|7475.5|7468.5|7476.8|7469.8|7472.5|7465.5|0
1700703300000|2023-11-23 01:35:00|7475.3|7468.3|7477.5|7470.5|7477.5|7470.5|7475.3|7468.3|0
1700703600000|2023-11-23 01:40:00|7477.8|7470.8|7478.5|7471.5|7479.3|7472.3|7476.8|7469.8|0
1700703900000|2023-11-23 01:45:00|7478.8|7471.8|7479.5|7472.5|7480.3|7473.3|7478.8|7471.8|0
1700704200000|2023-11-23 01:50:00|7479.8|7472.8|7479.5|7472.5|7480|7473|7479.5|7472.5|0
1700704500000|2023-11-23 01:55:00|7479.8|7472.8|7478.8|7471.8|7479.8|7472.8|7477.5|7470.5|0
1700704800000|2023-11-23 02:00:00|7478.3|7471.3|7479|7472|7479.3|7472.3|7477.8|7470.8|0
1700705100000|2023-11-23 02:05:00|7478.8|7471.8|7479|7472|7479.3|7472.3|7478.3|7471.3|0
1700705400000|2023-11-23 02:10:00|7478.8|7471.8|7479|7472|7479.5|7472.5|7478.5|7471.5|0
1700705700000|2023-11-23 02:15:00|7479.3|7472.3|7479|7472|7479.5|7472.5|7478.8|7471.8|0
1700706000000|2023-11-23 02:20:00|7478.8|7471.8|7479|7472|7479.3|7472.3|7478.8|7471.8|0
1700706300000|2023-11-23 02:25:00|7479.3|7472.3|7478.5|7471.5|7479.3|7472.3|7478|7471|0
1700706600000|2023-11-23 02:30:00|7478|7471|7478.5|7471.5|7478.8|7471.8|7478|7471|0
1700706900000|2023-11-23 02:35:00|7479|7472|7478.3|7471.3|7479|7472|7477.5|7470.5|0
1700707200000|2023-11-23 02:40:00|7477.8|7470.8|7477.5|7470.5|7478|7471|7477.3|7470.3|0
1700707500000|2023-11-23 02:45:00|7477|7470|7477.8|7470.8|7477.8|7470.8|7476.5|7469.5|0
1700707800000|2023-11-23 02:50:00|7478|7471|7474.5|7467.5|7478|7471|7474|7467|0
1700708100000|2023-11-23 02:55:00|7474.3|7467.3|7474|7467|7475|7468|7473|7466|0
1700708400000|2023-11-23 03:00:00|7473.8|7466.8|7473.3|7466.3|7474|7467|7473|7466|0
1700708700000|2023-11-23 03:05:00|7473.5|7466.5|7471.3|7464.3|7473.5|7466.5|7471|7464|0
1700709000000|2023-11-23 03:10:00|7471.8|7464.8|7472.3|7465.3|7472.5|7465.5|7471.5|7464.5|0
1700709300000|2023-11-23 03:15:00|7471.5|7464.5|7471.5|7464.5|7473|7466|7471.5|7464.5|0
1700709600000|2023-11-23 03:20:00|7471.8|7464.8|7470.3|7463.3|7471.8|7464.8|7470|7463|0
1700709900000|2023-11-23 03:25:00|7470|7463|7470|7463|7470|7463|7469.8|7462.8|0
1700710200000|2023-11-23 03:30:00|7469.8|7462.8|7468.5|7461.5|7469.8|7462.8|7468.3|7461.3|0
1700710500000|2023-11-23 03:35:00|7468.8|7461.8|7468.5|7461.5|7469|7462|7468.5|7461.5|0
1700710800000|2023-11-23 03:40:00|7468.8|7461.8|7468.5|7461.5|7468.8|7461.8|7468.3|7461.3|0
1700711100000|2023-11-23 03:45:00|7469|7462|7469.8|7462.8|7470|7463|7468.8|7461.8|0
1700711400000|2023-11-23 03:50:00|7470|7463|7470.3|7463.3|7470.5|7463.5|7469.8|7462.8|0
1700711700000|2023-11-23 03:55:00|7470|7463|7470.8|7463.8|7470.8|7463.8|7469.8|7462.8|0
1700712000000|2023-11-23 04:00:00|7470|7463|7471|7464|7471|7464|7470|7463|0
1700712300000|2023-11-23 04:05:00|7471.3|7464.3|7470.5|7463.5|7471.3|7464.3|7470|7463|0
1700712600000|2023-11-23 04:10:00|7470|7463|7469|7462|7470.3|7463.3|7469|7462|0
1700712900000|2023-11-23 04:15:00|7469.3|7462.3|7469|7462|7469.5|7462.5|7469|7462|0
1700713200000|2023-11-23 04:20:00|7469.3|7462.3|7469|7462|7469.3|7462.3|7468.8|7461.8|0
1700713500000|2023-11-23 04:25:00|7469.3|7462.3|7469|7462|7469.3|7462.3|7469|7462|0
1700713800000|2023-11-23 04:30:00|7469.3|7462.3|7470|7463|7470.3|7463.3|7469.3|7462.3|0
1700714100000|2023-11-23 04:35:00|7470.3|7463.3|7470.5|7463.5|7471|7464|7470|7463|0
1700714400000|2023-11-23 04:40:00|7470.3|7463.3|7470.3|7463.3|7470.5|7463.5|7470.3|7463.3|0
1700714700000|2023-11-23 04:45:00|7470.5|7463.5|7470|7463|7470.5|7463.5|7469.8|7462.8|0
1700715000000|2023-11-23 04:50:00|7469.8|7462.8|7470|7463|7470|7463|7469.8|7462.8|0
1700715300000|2023-11-23 04:55:00|7470.3|7463.3|7469|7462|7470.3|7463.3|7469|7462|0
1700715600000|2023-11-23 05:00:00|7469.3|7462.3|7469|7462|7469.3|7462.3|7469|7462|0
1700715900000|2023-11-23 05:05:00|7468.5|7461.5|7470.3|7463.3|7470.3|7463.3|7468.5|7461.5|0
1700716200000|2023-11-23 05:10:00|7470|7463|7469|7462|7470|7463|7469|7462|0
1700716500000|2023-11-23 05:15:00|7468.8|7461.8|7467.8|7460.8|7469|7462|7467.3|7460.3|0
1700716800000|2023-11-23 05:20:00|7468.3|7461.3|7467.3|7460.3|7468.3|7461.3|7467.3|7460.3|0
1700717100000|2023-11-23 05:25:00|7467|7460|7467.5|7460.5|7468|7461|7467|7460|0
1700717400000|2023-11-23 05:30:00|7467.8|7460.8|7469|7462|7469.5|7462.5|7467.8|7460.8|0
1700717700000|2023-11-23 05:35:00|7469.3|7462.3|7470|7463|7470|7463|7469|7462|0
1700718000000|2023-11-23 05:40:00|7469.5|7462.5|7471|7464|7471|7464|7469.5|7462.5|0
1700718300000|2023-11-23 05:45:00|7470.8|7463.8|7471.8|7464.8|7471.8|7464.8|7470.5|7463.5|0
1700718600000|2023-11-23 05:50:00|7472.5|7465.5|7472.3|7465.3|7472.8|7465.8|7472.3|7465.3|0
1700718900000|2023-11-23 05:55:00|7471.8|7464.8|7473|7466|7473.5|7466.5|7471.3|7464.3|0
1700719200000|2023-11-23 06:00:00|7474|7467|7477|7470|7477.3|7470.3|7473.5|7466.5|0
1700719500000|2023-11-23 06:05:00|7476.8|7469.8|7476.5|7469.5|7477.8|7470.8|7476.5|7469.5|0
1700719800000|2023-11-23 06:10:00|7476.8|7469.8|7477.8|7470.8|7478.3|7471.3|7475.5|7468.5|0
1700720100000|2023-11-23 06:15:00|7477|7470|7481.3|7474.3|7481.5|7474.5|7477|7470|0
1700720400000|2023-11-23 06:20:00|7481|7474|7481|7474|7481.8|7474.8|7480.5|7473.5|0
1700720700000|2023-11-23 06:25:00|7480.8|7473.8|7478.5|7471.5|7482.3|7475.3|7478.5|7471.5|0
1700721000000|2023-11-23 06:30:00|7478.8|7471.8|7475|7468|7478.8|7471.8|7475|7468|0
1700721300000|2023-11-23 06:35:00|7474.8|7467.8|7473.8|7466.8|7475|7468|7473|7466|0
1700721600000|2023-11-23 06:40:00|7473.5|7466.5|7473.3|7466.3|7474|7467|7473|7466|0
1700721900000|2023-11-23 06:45:00|7473.8|7466.8|7471.8|7464.8|7474|7467|7471.8|7464.8|0
1700722200000|2023-11-23 06:50:00|7471.5|7464.5|7474.5|7467.5|7475.8|7468.8|7471.3|7464.3|0
1700722500000|2023-11-23 06:55:00|7474.3|7467.3|7472.5|7465.5|7474.5|7467.5|7472.3|7465.3|0
1700722800000|2023-11-23 07:00:00|7473.8|7466.8|7472|7465|7475.5|7468.5|7470.5|7463.5|0
1700723100000|2023-11-23 07:05:00|7472.3|7465.3|7475|7468|7475.3|7468.3|7471.5|7464.5|0
1700723400000|2023-11-23 07:10:00|7474.8|7467.8|7473.5|7466.5|7475|7468|7472.8|7465.8|0
1700723700000|2023-11-23 07:15:00|7473.8|7466.8|7477|7470|7477.5|7470.5|7473.5|7466.5|0
1700724000000|2023-11-23 07:20:00|7476.5|7469.5|7474.8|7467.8|7478|7471|7474.8|7467.8|0
1700724300000|2023-11-23 07:25:00|7475|7468|7481|7474|7481.3|7474.3|7475|7468|0
1700724600000|2023-11-23 07:30:00|7481.3|7474.3|7482.5|7475.5|7482.5|7475.5|7479.5|7472.5|0
1700724900000|2023-11-23 07:35:00|7482.8|7475.8|7483.3|7476.3|7483.5|7476.5|7481|7474|0
1700725200000|2023-11-23 07:40:00|7483.5|7476.5|7483|7476|7483.8|7476.8|7480.8|7473.8|0
1700725500000|2023-11-23 07:45:00|7483.3|7476.3|7484|7477|7484.5|7477.5|7482.5|7475.5|0
1700725800000|2023-11-23 07:50:00|7483.8|7476.8|7482.5|7475.5|7483.8|7476.8|7481.3|7474.3|0
1700726100000|2023-11-23 07:55:00|7482.8|7475.8|7481.5|7474.5|7483.8|7476.8|7481.5|7474.5|0
1700726400000|2023-11-23 08:00:00|7480.5|7473.5|7481.8|7474.8|7484.8|7477.8|7477.3|7470.3|0
1700726700000|2023-11-23 08:05:00|7482|7475|7478.3|7471.3|7484.3|7477.3|7475.3|7468.3|0
1700727000000|2023-11-23 08:10:00|7478.5|7471.5|7480|7473|7482.8|7475.8|7476|7469|0
1700727300000|2023-11-23 08:15:00|7480.3|7473.3|7479.5|7472.5|7484.5|7477.5|7478.5|7471.5|0
1700727600000|2023-11-23 08:20:00|7479.3|7472.3|7478.5|7471.5|7481.8|7474.8|7477.3|7470.3|0
1700727900000|2023-11-23 08:25:00|7478.8|7471.8|7486.5|7479.5|7486.5|7479.5|7477.5|7470.5|0
1700728200000|2023-11-23 08:30:00|7486.8|7479.8|7486.5|7479.5|7491.5|7484.5|7486.5|7479.5|0
1700728500000|2023-11-23 08:35:00|7486|7479|7492.8|7485.8|7495|7488|7485.3|7478.3|0
1700728800000|2023-11-23 08:40:00|7493.5|7486.5|7495.2|7488.2|7496|7489|7492.3|7485.3|0
1700729100000|2023-11-23 08:45:00|7495.7|7488.7|7497.8|7490.8|7498.7|7491.7|7494.6|7487.6|0
1700729400000|2023-11-23 08:50:00|7497.6|7490.6|7494.8|7487.8|7498.3|7491.3|7493.1|7486.1|0
1700729700000|2023-11-23 08:55:00|7494.1|7487.1|7494.3|7487.3|7495.8|7488.8|7492.3|7485.3|0
1700730000000|2023-11-23 09:00:00|7494.6|7487.6|7491.1|7484.1|7495.6|7488.6|7489.3|7482.3|0
1700730300000|2023-11-23 09:05:00|7491.3|7484.3|7495.1|7488.1|7496.3|7489.3|7491.3|7484.3|0
1700730600000|2023-11-23 09:10:00|7495.3|7488.3|7491.3|7484.3|7497.3|7490.3|7490.6|7483.6|0
1700730900000|2023-11-23 09:15:00|7491.1|7484.1|7487.8|7480.8|7493.1|7486.1|7487.1|7480.1|0
1700731200000|2023-11-23 09:20:00|7488.1|7481.1|7488.3|7481.3|7488.6|7481.6|7484.3|7477.3|0
1700731500000|2023-11-23 09:25:00|7488.1|7481.1|7489.6|7482.6|7489.6|7482.6|7486.3|7479.3|0
1700731800000|2023-11-23 09:30:00|7485.6|7478.6|7470.3|7463.3|7485.8|7478.8|7470.3|7463.3|0
1700732100000|2023-11-23 09:35:00|7470.6|7463.6|7474.1|7467.1|7476.6|7469.6|7470.1|7463.1|0
1700732400000|2023-11-23 09:40:00|7474.3|7467.3|7471.6|7464.6|7476.3|7469.3|7470.3|7463.3|0
1700732700000|2023-11-23 09:45:00|7471.8|7464.8|7470.3|7463.3|7473.3|7466.3|7469.8|7462.8|0
1700733000000|2023-11-23 09:50:00|7470.6|7463.6|7473.3|7466.3|7473.3|7466.3|7468.3|7461.3|0
1700733300000|2023-11-23 09:55:00|7473.6|7466.6|7464.8|7457.8|7474.1|7467.1|7464.6|7457.6|0
1700733600000|2023-11-23 10:00:00|7465.1|7458.1|7466.8|7459.8|7469.1|7462.1|7464.8|7457.8|0
1700733900000|2023-11-23 10:05:00|7466.6|7459.6|7461.6|7454.6|7466.6|7459.6|7460.8|7453.8|0
1700734200000|2023-11-23 10:10:00|7461.8|7454.8|7460.3|7453.3|7463.6|7456.6|7460.1|7453.1|0
1700734500000|2023-11-23 10:15:00|7460.6|7453.6|7461.1|7454.1|7463.6|7456.6|7459.1|7452.1|0
1700734800000|2023-11-23 10:20:00|7461.3|7454.3|7463.8|7456.8|7464.6|7457.6|7460.1|7453.1|0
1700735100000|2023-11-23 10:25:00|7464.1|7457.1|7465.8|7458.8|7466.1|7459.1|7462.3|7455.3|0
1700735400000|2023-11-23 10:30:00|7465.6|7458.6|7465.3|7458.3|7465.8|7458.8|7463.1|7456.1|0
1700735700000|2023-11-23 10:35:00|7465.6|7458.6|7464.6|7457.6|7468.3|7461.3|7463.8|7456.8|0
1700736000000|2023-11-23 10:40:00|7465.1|7458.1|7464.6|7457.6|7465.6|7458.6|7462.3|7455.3|0
1700736300000|2023-11-23 10:45:00|7464.3|7457.3|7462.8|7455.8|7465.6|7458.6|7462.6|7455.6|0
1700736600000|2023-11-23 10:50:00|7462.6|7455.6|7463.3|7456.3|7464.8|7457.8|7461.6|7454.6|0
1700736900000|2023-11-23 10:55:00|7463.1|7456.1|7462.8|7455.8|7464.1|7457.1|7461.6|7454.6|0
1700737200000|2023-11-23 11:00:00|7463.1|7456.1|7467.3|7460.3|7467.6|7460.6|7462.8|7455.8|0
1700737500000|2023-11-23 11:05:00|7467.1|7460.1|7467.8|7460.8|7467.8|7460.8|7464.6|7457.6|0
1700737800000|2023-11-23 11:10:00|7468.1|7461.1|7468.1|7461.1|7470.1|7463.1|7467.6|7460.6|0
1700738100000|2023-11-23 11:15:00|7467.8|7460.8|7462.6|7455.6|7467.8|7460.8|7462.1|7455.1|0
1700738400000|2023-11-23 11:20:00|7463.1|7456.1|7461.6|7454.6|7465.1|7458.1|7460.1|7453.1|0
1700738700000|2023-11-23 11:25:00|7462.1|7455.1|7459.6|7452.6|7463.6|7456.6|7459.3|7452.3|0
1700739000000|2023-11-23 11:30:00|7460.1|7453.1|7455.6|7448.6|7460.1|7453.1|7452.6|7445.6|0
1700739300000|2023-11-23 11:35:00|7456.1|7449.1|7456.8|7449.8|7457.3|7450.3|7452.8|7445.8|0
1700739600000|2023-11-23 11:40:00|7457.1|7450.1|7453.1|7446.1|7459.6|7452.6|7453.1|7446.1|0
1700739900000|2023-11-23 11:45:00|7453.3|7446.3|7453.6|7446.6|7455.6|7448.6|7452.1|7445.1|0
1700740200000|2023-11-23 11:50:00|7453.3|7446.3|7454.3|7447.3|7454.8|7447.8|7452.6|7445.6|0
1700740500000|2023-11-23 11:55:00|7454.1|7447.1|7452.3|7445.3|7455.1|7448.1|7451.8|7444.8|0
1700740800000|2023-11-23 12:00:00|7452.8|7445.8|7463.1|7456.1|7463.3|7456.3|7452.8|7445.8|0
1700741100000|2023-11-23 12:05:00|7462.8|7455.8|7461.8|7454.8|7464.1|7457.1|7460.8|7453.8|0
1700741400000|2023-11-23 12:10:00|7462.1|7455.1|7461.6|7454.6|7463.6|7456.6|7461.3|7454.3|0
1700741700000|2023-11-23 12:15:00|7462.6|7455.6|7461.1|7454.1|7463.8|7456.8|7460.6|7453.6|0
1700742000000|2023-11-23 12:20:00|7460.8|7453.8|7462.1|7455.1|7464.1|7457.1|7460.6|7453.6|0
1700742300000|2023-11-23 12:25:00|7461.8|7454.8|7460.8|7453.8|7462.6|7455.6|7460.1|7453.1|0
1700742600000|2023-11-23 12:30:00|7460.6|7453.6|7462.6|7455.6|7462.8|7455.8|7460.3|7453.3|0
1700742900000|2023-11-23 12:35:00|7462.3|7455.3|7466.1|7459.1|7466.1|7459.1|7460.3|7453.3|0
1700743200000|2023-11-23 12:40:00|7465.8|7458.8|7465.6|7458.6|7467.3|7460.3|7465.3|7458.3|0
1700743500000|2023-11-23 12:45:00|7465.1|7458.1|7464.6|7457.6|7465.1|7458.1|7461.8|7454.8|0
1700743800000|2023-11-23 12:50:00|7464.3|7457.3|7468.2|7461.2|7468.4|7461.4|7463.1|7456.1|0
1700744100000|2023-11-23 12:55:00|7467.7|7460.7|7465.7|7458.7|7467.7|7460.7|7464.7|7457.7|0
1700744400000|2023-11-23 13:00:00|7465.4|7458.4|7466.9|7459.9|7467.2|7460.2|7464.4|7457.4|0
1700744700000|2023-11-23 13:05:00|7466.7|7459.7|7468.9|7461.9|7469.7|7462.7|7466.4|7459.4|0
1700745000000|2023-11-23 13:10:00|7468.7|7461.7|7469.4|7462.4|7469.7|7462.7|7467.7|7460.7|0
1700745300000|2023-11-23 13:15:00|7468.9|7461.9|7471.9|7464.9|7471.9|7464.9|7468.9|7461.9|0
1700745600000|2023-11-23 13:20:00|7472.2|7465.2|7473.7|7466.7|7474.9|7467.9|7471.2|7464.2|0
1700745900000|2023-11-23 13:25:00|7473.4|7466.4|7475.4|7468.4|7477.4|7470.4|7472.9|7465.9|0
1700746200000|2023-11-23 13:30:00|7475.2|7468.2|7470.7|7463.7|7475.4|7468.4|7469.7|7462.7|0
1700746500000|2023-11-23 13:35:00|7470.4|7463.4|7470.7|7463.7|7471.7|7464.7|7470.2|7463.2|0
1700746800000|2023-11-23 13:40:00|7470.2|7463.2|7474.4|7467.4|7474.7|7467.7|7469.2|7462.2|0
1700747100000|2023-11-23 13:45:00|7474.7|7467.7|7472.7|7465.7|7474.9|7467.9|7472.7|7465.7|0
1700747400000|2023-11-23 13:50:00|7472.9|7465.9|7474.9|7467.9|7474.9|7467.9|7470.9|7463.9|0
1700747700000|2023-11-23 13:55:00|7474.7|7467.7|7473.7|7466.7|7475.2|7468.2|7470.4|7463.4|0
1700748000000|2023-11-23 14:00:00|7473.2|7466.2|7475.7|7468.7|7476.2|7469.2|7472.4|7465.4|0
1700748300000|2023-11-23 14:05:00|7475.4|7468.4|7473.7|7466.7|7477.2|7470.2|7473.4|7466.4|0
1700748600000|2023-11-23 14:10:00|7473.4|7466.4|7476.7|7469.7|7476.7|7469.7|7472.2|7465.2|0
1700748900000|2023-11-23 14:15:00|7476.4|7469.4|7478.2|7471.2|7478.2|7471.2|7475.7|7468.7|0
1700749200000|2023-11-23 14:20:00|7477.9|7470.9|7480.4|7473.4|7481.2|7474.2|7477.2|7470.2|0
1700749500000|2023-11-23 14:25:00|7480.2|7473.2|7483.9|7476.9|7484.2|7477.2|7480.2|7473.2|0
1700749800000|2023-11-23 14:30:00|7483.7|7476.7|7483.4|7476.4|7484.9|7477.9|7481.4|7474.4|0
1700750100000|2023-11-23 14:35:00|7483.7|7476.7|7482.7|7475.7|7483.7|7476.7|7479.2|7472.2|0
1700750400000|2023-11-23 14:40:00|7482.9|7475.9|7483.7|7476.7|7485.2|7478.2|7482.7|7475.7|0
1700750700000|2023-11-23 14:45:00|7483.2|7476.2|7483.9|7476.9|7485.7|7478.7|7482.7|7475.7|0
1700751000000|2023-11-23 14:50:00|7484.2|7477.2|7484.7|7477.7|7484.7|7477.7|7482.7|7475.7|0
1700751300000|2023-11-23 14:55:00|7484.4|7477.4|7485.7|7478.7|7486.2|7479.2|7483.2|7476.2|0
1700751600000|2023-11-23 15:00:00|7486.4|7479.4|7485.7|7478.7|7486.7|7479.7|7483.2|7476.2|0
1700751900000|2023-11-23 15:05:00|7486.2|7479.2|7485.2|7478.2|7486.4|7479.4|7484.7|7477.7|0
1700752200000|2023-11-23 15:10:00|7484.6|7477.6|7486.3|7479.3|7486.6|7479.6|7484.1|7477.1|0
1700752500000|2023-11-23 15:15:00|7486.6|7479.6|7489.3|7482.3|7489.6|7482.6|7485.6|7478.6|0
1700752800000|2023-11-23 15:20:00|7489.1|7482.1|7491.6|7484.6|7491.6|7484.6|7489.1|7482.1|0
1700753100000|2023-11-23 15:25:00|7491.8|7484.8|7492.1|7485.1|7492.8|7485.8|7490.6|7483.6|0
1700753400000|2023-11-23 15:30:00|7491.6|7484.6|7492.6|7485.6|7494.1|7487.1|7491.6|7484.6|0
1700753700000|2023-11-23 15:35:00|7492.3|7485.3|7496.1|7489.1|7496.1|7489.1|7492.1|7485.1|0
1700754000000|2023-11-23 15:40:00|7496.3|7489.3|7495.6|7488.6|7498.6|7491.6|7495.1|7488.1|0
1700754300000|2023-11-23 15:45:00|7495.3|7488.3|7494.3|7487.3|7497.1|7490.1|7494.1|7487.1|0
1700754600000|2023-11-23 15:50:00|7495.1|7488.1|7492.1|7485.1|7495.8|7488.8|7492.1|7485.1|0
1700754900000|2023-11-23 15:55:00|7492.3|7485.3|7496.1|7489.1|7497.1|7490.1|7492.1|7485.1|0
1700755200000|2023-11-23 16:00:00|7495.6|7488.6|7492.1|7485.1|7496.6|7489.6|7492.1|7485.1|0
1700755500000|2023-11-23 16:05:00|7492.3|7485.3|7491.6|7484.6|7492.6|7485.6|7490.1|7483.1|0
1700755800000|2023-11-23 16:10:00|7492.1|7485.1|7494.6|7487.6|7495.1|7488.1|7490.6|7483.6|0
1700756100000|2023-11-23 16:15:00|7495.1|7488.1|7493.6|7486.6|7495.8|7488.8|7493.6|7486.6|0
1700756400000|2023-11-23 16:20:00|7493.8|7486.8|7493.1|7486.1|7494.6|7487.6|7492.6|7485.6|0
1700756700000|2023-11-23 16:25:00|7492.6|7485.6|7493.1|7486.1|7494.1|7487.1|7491.3|7484.3|0
1700757000000|2023-11-23 16:30:00|7493.3|7486.3|7489.1|7482.1|7496.1|7489.1|7488.6|7481.6|0
1700757300000|2023-11-23 16:35:00|7489.6|7482.6|7485.1|7478.1|7489.6|7482.6|7484.1|7477.1|0
1700757600000|2023-11-23 16:40:00|7485.6|7478.6|7488.3|7481.3|7488.3|7481.3|7483.8|7476.8|0
1700757900000|2023-11-23 16:45:00|7488.6|7481.6|7489.3|7482.3|7489.6|7482.6|7488.6|7481.6|0
1700758200000|2023-11-23 16:50:00|7489.6|7482.6|7490.6|7483.6|7490.6|7483.6|7489.1|7482.1|0
1700758500000|2023-11-23 16:55:00|7490.3|7483.3|7490.1|7483.1|7493.8|7486.8|7490.1|7483.1|0
1700758800000|2023-11-23 17:00:00|7489.8|7482.8|7488.6|7481.6|7489.8|7482.8|7488.3|7481.3|0
1700759100000|2023-11-23 17:05:00|7488.8|7481.8|7490.6|7483.6|7490.6|7483.6|7488.6|7481.6|0
1700759400000|2023-11-23 17:10:00|7490.8|7483.8|7489.1|7482.1|7491.6|7484.6|7489.1|7482.1|0
1700759700000|2023-11-23 17:15:00|7489.6|7482.6|7490.1|7483.1|7490.1|7483.1|7488.6|7481.6|0
1700760000000|2023-11-23 17:20:00|7490.3|7483.3|7490.6|7483.6|7490.8|7483.8|7489.1|7482.1|0
1700760300000|2023-11-23 17:25:00|7490.8|7483.8|7490.1|7483.1|7491.1|7484.1|7489.3|7482.3|0
1700760600000|2023-11-23 17:30:00|7489.6|7482.6|7489.6|7482.6|7489.8|7482.8|7489.1|7482.1|0
1700760900000|2023-11-23 17:35:00|7489.8|7482.8|7491.1|7484.1|7491.1|7484.1|7489.6|7482.6|0
1700761200000|2023-11-23 17:40:00|7490.8|7483.8|7490.1|7483.1|7490.8|7483.8|7489.6|7482.6|0
1700761500000|2023-11-23 17:45:00|7490.6|7483.6|7489.1|7482.1|7490.6|7483.6|7489.1|7482.1|0
1700761800000|2023-11-23 17:50:00|7489.3|7482.3|7488.8|7481.8|7489.8|7482.8|7488.6|7481.6|0
1700762100000|2023-11-23 17:55:00|7488.6|7481.6|7487.6|7480.6|7489.1|7482.1|7486.6|7479.6|0
1700762400000|2023-11-23 18:00:00|7487.8|7480.8|7488.1|7481.1|7488.6|7481.6|7487.6|7480.6|0
1700762700000|2023-11-23 18:05:00|7488.6|7481.6|7486.6|7479.6|7488.6|7481.6|7486.6|7479.6|0
1700763000000|2023-11-23 18:10:00|7486.1|7479.1|7485.8|7478.8|7486.8|7479.8|7485.8|7478.8|0
1700763300000|2023-11-23 18:15:00|7486.1|7479.1|7486.3|7479.3|7487.1|7480.1|7485.8|7478.8|0
1700763600000|2023-11-23 18:20:00|7486.1|7479.1|7485.3|7478.3|7486.3|7479.3|7485.1|7478.1|0
1700763900000|2023-11-23 18:25:00|7485.6|7478.6|7484.1|7477.1|7485.6|7478.6|7483.8|7476.8|0
1700764200000|2023-11-23 18:30:00|7484.3|7477.3|7483.6|7476.6|7484.3|7477.3|7483.1|7476.1|0
1700764500000|2023-11-23 18:35:00|7484.1|7477.1|7483.3|7476.3|7484.8|7477.8|7483.3|7476.3|0
1700764800000|2023-11-23 18:40:00|7483.8|7476.8|7483.8|7476.8|7484.1|7477.1|7483.8|7476.8|0
1700765100000|2023-11-23 18:45:00|7484.1|7477.1|7484.1|7477.1|7484.6|7477.6|7484.1|7477.1|0
1700765400000|2023-11-23 18:50:00|7483.3|7476.3|7483.3|7476.3|7483.6|7476.6|7483.3|7476.3|0
1700765700000|2023-11-23 18:55:00|7483.6|7476.6|7482.3|7475.3|7483.6|7476.6|7482.3|7475.3|0
1700766000000|2023-11-23 19:00:00|7482.6|7475.6|7482.6|7475.6|7482.6|7475.6|7480.8|7473.8|0
1700766300000|2023-11-23 19:05:00|7483.1|7476.1|7483.3|7476.3|7483.3|7476.3|7483.1|7476.1|0
1700766600000|2023-11-23 19:10:00|7484.1|7477.1|7484.6|7477.6|7484.6|7477.6|7484.1|7477.1|0
1700766900000|2023-11-23 19:15:00|7484.8|7477.8|7484.8|7477.8|7484.8|7477.8|7484.3|7477.3|0
1700767200000|2023-11-23 19:20:00|7485.1|7478.1|7485.1|7478.1|7485.1|7478.1|7484.6|7477.6|0
1700767500000|2023-11-23 19:25:00|7485.6|7478.6|7484.3|7477.3|7486.1|7479.1|7484.3|7477.3|0
1700767800000|2023-11-23 19:30:00|7483.8|7476.8|7484.1|7477.1|7484.6|7477.6|7483.6|7476.6|0
1700768100000|2023-11-23 19:35:00|7484.6|7477.6|7485.1|7478.1|7485.6|7478.6|7484.6|7477.6|0
1700768400000|2023-11-23 19:40:00|7485.6|7478.6|7485.3|7478.3|7486.6|7479.6|7485.3|7478.3|0
1700768700000|2023-11-23 19:45:00|7484.8|7477.8|7483.3|7476.3|7485.3|7478.3|7483.3|7476.3|0
1700769000000|2023-11-23 19:50:00|7483.1|7476.1|7483.8|7476.8|7484.3|7477.3|7483.1|7476.1|0
1700769300000|2023-11-23 19:55:00|7484.1|7477.1|7484.1|7477.1|7484.3|7477.3|7484.1|7477.1|0
1700769600000|2023-11-23 20:00:00|7483.6|7476.6|7484.1|7477.1|7484.1|7477.1|7483.6|7476.6|0
1700769900000|2023-11-23 20:05:00|7484.3|7477.3|7484.8|7477.8|7484.8|7477.8|7484.3|7477.3|0
1700770200000|2023-11-23 20:10:00|7485.1|7478.1|7485.8|7478.8|7486.1|7479.1|7484.8|7477.8|0
1700770500000|2023-11-23 20:15:00|7486.1|7479.1|7485.8|7478.8|7486.1|7479.1|7485.3|7478.3|0
1700770800000|2023-11-23 20:20:00|7486.1|7479.1|7486.6|7479.6|7486.6|7479.6|7486.1|7479.1|0
1700771100000|2023-11-23 20:25:00|7486.8|7479.8|7487.3|7480.3|7487.3|7480.3|7486.8|7479.8|0
1700771400000|2023-11-23 20:30:00|7486.8|7479.8|7487.1|7480.1|7487.6|7480.6|7486.8|7479.8|0
1700771700000|2023-11-23 20:35:00|7487.6|7480.6|7487.6|7480.6|7487.6|7480.6|7487.6|7480.6|0
1700772000000|2023-11-23 20:40:00|7487.8|7480.8|7486.3|7479.3|7488.1|7481.1|7485.6|7478.6|0
1700772300000|2023-11-23 20:45:00|7486.1|7479.1|7486.6|7479.6|7486.6|7479.6|7485.1|7478.1|0
1700772600000|2023-11-23 20:50:00|7486.8|7479.8|7487.1|7480.1|7487.6|7480.6|7486.8|7479.8|0
1700772900000|2023-11-23 20:55:00|7487.6|7480.6|7487.5|7480.5|7488.3|7481.3|7486.3|7479.3|0
1700773200000|2023-11-23 21:00:00|7487.2|7480.2|7486.3|7479.3|7487.2|7480.2|7486.3|7479.3|0
1700776800000|2023-11-23 22:00:00|7486.4|7479.4|7486.4|7479.4|7486.4|7479.4|7486.4|7479.4|0
1700777700000|2023-11-23 22:15:00|7486.3|7479.3|7486.4|7479.4|7486.4|7479.4|7486.3|7479.3|0
1700778000000|2023-11-23 22:20:00|7486.5|7479.5|7486.5|7479.5|7486.5|7479.5|7486.5|7479.5|0
1700780100000|2023-11-23 22:55:00|7486.4|7479.4|7486.4|7479.4|7486.4|7479.4|7486.4|7479.4|0
1700780400000|2023-11-23 23:00:00|7487.2|7480.2|7486.1|7479.1|7487.3|7480.3|7485.5|7478.5|0
1700780700000|2023-11-23 23:05:00|7486|7479|7484.6|7477.6|7486.1|7479.1|7484.6|7477.6|0
1700781000000|2023-11-23 23:10:00|7484.7|7477.7|7485.2|7478.2|7485.7|7478.7|7484.6|7477.6|0
1700781300000|2023-11-23 23:15:00|7485.3|7478.3|7486.6|7479.6|7486.6|7479.6|7485.3|7478.3|0
1700781600000|2023-11-23 23:20:00|7486.7|7479.7|7486.3|7479.3|7486.9|7479.9|7486.3|7479.3|0
1700781900000|2023-11-23 23:25:00|7486.4|7479.4|7486.3|7479.3|7486.6|7479.6|7486|7479|0
1700782200000|2023-11-23 23:30:00|7486.4|7479.4|7485.3|7478.3|7486.6|7479.6|7485.3|7478.3|0
1700782500000|2023-11-23 23:35:00|7485.2|7478.2|7485|7478|7485.6|7478.6|7484.9|7477.9|0
1700782800000|2023-11-23 23:40:00|7485.1|7478.1|7485.6|7478.6|7485.6|7478.6|7485.1|7478.1|0
1700783100000|2023-11-23 23:45:00|7485.7|7478.7|7486.3|7479.3|7486.3|7479.3|7485.2|7478.2|0
1700783400000|2023-11-23 23:50:00|7486.4|7479.4|7486.7|7479.7|7487|7480|7486.3|7479.3|0
1700783700000|2023-11-23 23:55:00|7486.8|7479.8|7487|7480|7487.3|7480.3|7486.7|7479.7|0
1700784000000|2023-11-24 00:00:00|7486.9|7479.9|7486.2|7479.2|7487|7480|7485.8|7478.8|0
1700784300000|2023-11-24 00:05:00|7486.1|7479.1|7485.9|7478.9|7486.6|7479.6|7485.9|7478.9|0
1700784600000|2023-11-24 00:10:00|7486|7479|7486.5|7479.5|7486.7|7479.7|7485.9|7478.9|0
1700784900000|2023-11-24 00:15:00|7486.6|7479.6|7488.5|7481.5|7488.6|7481.6|7486.6|7479.6|0
1700785200000|2023-11-24 00:20:00|7488.6|7481.6|7488.5|7481.5|7488.6|7481.6|7488.4|7481.4|0
1700785500000|2023-11-24 00:25:00|7488.4|7481.4|7489.8|7482.8|7489.8|7482.8|7488.4|7481.4|0
1700785800000|2023-11-24 00:30:00|7489.7|7482.7|7490.7|7483.7|7490.7|7483.7|7489.7|7482.7|0
1700786100000|2023-11-24 00:35:00|7490.6|7483.6|7490.5|7483.5|7490.7|7483.7|7490.4|7483.4|0
1700786400000|2023-11-24 00:40:00|7490.4|7483.4|7489.4|7482.4|7490.4|7483.4|7489.3|7482.3|0
1700786700000|2023-11-24 00:45:00|7489.5|7482.5|7490.3|7483.3|7490.4|7483.4|7489.5|7482.5|0
1700787000000|2023-11-24 00:50:00|7490.4|7483.4|7492.7|7485.7|7492.7|7485.7|7490.4|7483.4|0
1700787300000|2023-11-24 00:55:00|7492.6|7485.6|7491.8|7484.8|7493.7|7486.7|7491.7|7484.7|0
1700787600000|2023-11-24 01:00:00|7491.7|7484.7|7486.3|7479.3|7491.7|7484.7|7484.6|7477.6|0
1700787900000|2023-11-24 01:05:00|7486.1|7479.1|7488.2|7481.2|7488.4|7481.4|7485.1|7478.1|0
1700788200000|2023-11-24 01:10:00|7488.4|7481.4|7486.4|7479.4|7488.9|7481.9|7485.2|7478.2|0
1700788500000|2023-11-24 01:15:00|7486.7|7479.7|7486.7|7479.7|7487.2|7480.2|7485.9|7478.9|0
1700788800000|2023-11-24 01:20:00|7486.9|7479.9|7484.4|7477.4|7487.2|7480.2|7484.2|7477.2|0
1700789100000|2023-11-24 01:25:00|7484.2|7477.2|7483.4|7476.4|7484.2|7477.2|7483.4|7476.4|0
1700789400000|2023-11-24 01:30:00|7482.9|7475.9|7484.9|7477.9|7485.9|7478.9|7482.7|7475.7|0
1700789700000|2023-11-24 01:35:00|7484.7|7477.7|7484.9|7477.9|7486.7|7479.7|7484.2|7477.2|0
1700790000000|2023-11-24 01:40:00|7484.4|7477.4|7487.9|7480.9|7488.4|7481.4|7484.4|7477.4|0
1700790300000|2023-11-24 01:45:00|7487.7|7480.7|7486.7|7479.7|7488.7|7481.7|7486.7|7479.7|0
1700790600000|2023-11-24 01:50:00|7486.9|7479.9|7485.9|7478.9|7486.9|7479.9|7485.7|7478.7|0
1700790900000|2023-11-24 01:55:00|7485.7|7478.7|7486.7|7479.7|7486.7|7479.7|7485.2|7478.2|0
1700791200000|2023-11-24 02:00:00|7487.2|7480.2|7485.7|7478.7|7487.2|7480.2|7485.7|7478.7|0
1700791500000|2023-11-24 02:05:00|7485.4|7478.4|7485.9|7478.9|7486.4|7479.4|7483.7|7476.7|0
1700791800000|2023-11-24 02:10:00|7486.2|7479.2|7488.9|7481.9|7488.9|7481.9|7486.2|7479.2|0
1700792100000|2023-11-24 02:15:00|7488.4|7481.4|7488.4|7481.4|7489.2|7482.2|7487.9|7480.9|0
1700792400000|2023-11-24 02:20:00|7488.2|7481.2|7485.4|7478.4|7488.4|7481.4|7485.2|7478.2|0
1700792700000|2023-11-24 02:25:00|7485.2|7478.2|7484.4|7477.4|7485.9|7478.9|7484.2|7477.2|0
1700793000000|2023-11-24 02:30:00|7484.2|7477.2|7484.4|7477.4|7484.9|7477.9|7483.2|7476.2|0
1700793300000|2023-11-24 02:35:00|7483.9|7476.9|7483.9|7476.9|7484.4|7477.4|7483.2|7476.2|0
1700793600000|2023-11-24 02:40:00|7483.7|7476.7|7481.7|7474.7|7484.4|7477.4|7481.4|7474.4|0
1700793900000|2023-11-24 02:45:00|7481.9|7474.9|7481.4|7474.4|7482.4|7475.4|7481.2|7474.2|0
1700794200000|2023-11-24 02:50:00|7481.7|7474.7|7482.9|7475.9|7483.4|7476.4|7481.7|7474.7|0
1700794500000|2023-11-24 02:55:00|7482.4|7475.4|7482.2|7475.2|7483.4|7476.4|7481.7|7474.7|0
1700794800000|2023-11-24 03:00:00|7482.4|7475.4|7482.9|7475.9|7483.7|7476.7|7482.2|7475.2|0
1700795100000|2023-11-24 03:05:00|7482.7|7475.7|7482.4|7475.4|7482.9|7475.9|7481.7|7474.7|0
1700795400000|2023-11-24 03:10:00|7481.9|7474.9|7480.9|7473.9|7482.4|7475.4|7480.9|7473.9|0
1700795700000|2023-11-24 03:15:00|7481.2|7474.2|7480.7|7473.7|7481.4|7474.4|7480.2|7473.2|0
1700796000000|2023-11-24 03:20:00|7479.9|7472.9|7480.4|7473.4|7480.9|7473.9|7479.9|7472.9|0
1700796300000|2023-11-24 03:25:00|7480.7|7473.7|7480.4|7473.4|7481.2|7474.2|7480.4|7473.4|0
1700796600000|2023-11-24 03:30:00|7480.7|7473.7|7481.2|7474.2|7481.2|7474.2|7480.7|7473.7|0
1700796900000|2023-11-24 03:35:00|7480.9|7473.9|7481.4|7474.4|7481.4|7474.4|7480.9|7473.9|0
1700797200000|2023-11-24 03:40:00|7481.2|7474.2|7481.4|7474.4|7481.9|7474.9|7481.2|7474.2|0
1700797500000|2023-11-24 03:45:00|7481.7|7474.7|7481.2|7474.2|7481.9|7474.9|7481.2|7474.2|0
1700797800000|2023-11-24 03:50:00|7481.4|7474.4|7479.7|7472.7|7481.4|7474.4|7479.7|7472.7|0
1700798100000|2023-11-24 03:55:00|7479.4|7472.4|7478.9|7471.9|7479.7|7472.7|7478.7|7471.7|0
1700798400000|2023-11-24 04:00:00|7479.2|7472.2|7477.2|7470.2|7479.2|7472.2|7477.2|7470.2|0
1700798700000|2023-11-24 04:05:00|7476.9|7469.9|7476.4|7469.4|7477.2|7470.2|7475.7|7468.7|0
1700799000000|2023-11-24 04:10:00|7475.9|7468.9|7476.4|7469.4|7476.9|7469.9|7474.9|7467.9|0
1700799300000|2023-11-24 04:15:00|7476.7|7469.7|7476.9|7469.9|7477.4|7470.4|7475.9|7468.9|0
1700799600000|2023-11-24 04:20:00|7477.2|7470.2|7476.9|7469.9|7477.4|7470.4|7476.4|7469.4|0
1700799900000|2023-11-24 04:25:00|7476.4|7469.4|7477.9|7470.9|7477.9|7470.9|7476.4|7469.4|0
1700800200000|2023-11-24 04:30:00|7477.4|7470.4|7477.9|7470.9|7477.9|7470.9|7476.9|7469.9|0
1700800500000|2023-11-24 04:35:00|7478.4|7471.4|7478.4|7471.4|7478.9|7471.9|7477.9|7470.9|0
1700800800000|2023-11-24 04:40:00|7478.7|7471.7|7478.9|7471.9|7478.9|7471.9|7478.4|7471.4|0
1700801100000|2023-11-24 04:45:00|7479.2|7472.2|7478.9|7471.9|7479.4|7472.4|7478.9|7471.9|0
1700801400000|2023-11-24 04:50:00|7478.2|7471.2|7477.7|7470.7|7478.9|7471.9|7477.7|7470.7|0
1700801700000|2023-11-24 04:55:00|7477.9|7470.9|7477.9|7470.9|7478.2|7471.2|7477.7|7470.7|0
1700802000000|2023-11-24 05:00:00|7477.7|7470.7|7475.9|7468.9|7478.4|7471.4|7474.9|7467.9|0
1700802300000|2023-11-24 05:05:00|7475.7|7468.7|7475.4|7468.4|7475.9|7468.9|7475.2|7468.2|0
1700802600000|2023-11-24 05:10:00|7475.9|7468.9|7474.4|7467.4|7476.9|7469.9|7474.4|7467.4|0
1700802900000|2023-11-24 05:15:00|7474.9|7467.9|7474.4|7467.4|7474.9|7467.9|7474.4|7467.4|0
1700803200000|2023-11-24 05:20:00|7475.2|7468.2|7474.9|7467.9|7475.4|7468.4|7474.4|7467.4|0
1700803500000|2023-11-24 05:25:00|7474.7|7467.7|7474.9|7467.9|7475.2|7468.2|7474.2|7467.2|0
1700803800000|2023-11-24 05:30:00|7474.7|7467.7|7474.9|7467.9|7476.2|7469.2|7474.4|7467.4|0
1700804100000|2023-11-24 05:35:00|7474.7|7467.7|7473.4|7466.4|7474.9|7467.9|7473.4|7466.4|0
1700804400000|2023-11-24 05:40:00|7472.9|7465.9|7472.4|7465.4|7473.9|7466.9|7472.4|7465.4|0
1700804700000|2023-11-24 05:45:00|7472.7|7465.7|7472.4|7465.4|7473.2|7466.2|7471.9|7464.9|0
1700805000000|2023-11-24 05:50:00|7471.9|7464.9|7473.4|7466.4|7473.4|7466.4|7471.9|7464.9|0
1700805300000|2023-11-24 05:55:00|7473.9|7466.9|7473.9|7466.9|7475.2|7468.2|7473.4|7466.4|0
1700805600000|2023-11-24 06:00:00|7473.4|7466.4|7473.4|7466.4|7474.9|7467.9|7472.7|7465.7|0
1700805900000|2023-11-24 06:05:00|7472.9|7465.9|7471.9|7464.9|7473.7|7466.7|7471.2|7464.2|0
1700806200000|2023-11-24 06:10:00|7471.7|7464.7|7471.9|7464.9|7472.9|7465.9|7470.4|7463.4|0
1700806500000|2023-11-24 06:15:00|7471.7|7464.7|7472.4|7465.4|7473.9|7466.9|7471.4|7464.4|0
1700806800000|2023-11-24 06:20:00|7472.2|7465.2|7473.7|7466.7|7473.7|7466.7|7471.2|7464.2|0
1700807100000|2023-11-24 06:25:00|7473.4|7466.4|7471.4|7464.4|7473.4|7466.4|7471.2|7464.2|0
1700807400000|2023-11-24 06:30:00|7471.2|7464.2|7472.9|7465.9|7473.2|7466.2|7470.7|7463.7|0
1700807700000|2023-11-24 06:35:00|7473.2|7466.2|7470.9|7463.9|7473.2|7466.2|7470.9|7463.9|0
1700808000000|2023-11-24 06:40:00|7471.2|7464.2|7473.7|7466.7|7473.7|7466.7|7470.7|7463.7|0
1700808300000|2023-11-24 06:45:00|7472.9|7465.9|7473.9|7466.9|7473.9|7466.9|7472.7|7465.7|0
1700808600000|2023-11-24 06:50:00|7474.9|7467.9|7472.2|7465.2|7475.2|7468.2|7471.9|7464.9|0
1700808900000|2023-11-24 06:55:00|7471.9|7464.9|7474.4|7467.4|7474.7|7467.7|7471.9|7464.9|0
1700809200000|2023-11-24 07:00:00|7474.7|7467.7|7470.4|7463.4|7474.7|7467.7|7467.9|7460.9|0
1700809500000|2023-11-24 07:05:00|7470.2|7463.2|7468.7|7461.7|7471.4|7464.4|7468.4|7461.4|0
1700809800000|2023-11-24 07:10:00|7468.4|7461.4|7468.2|7461.2|7469.4|7462.4|7466.7|7459.7|0
1700810100000|2023-11-24 07:15:00|7467.7|7460.7|7465.9|7458.9|7468.9|7461.9|7465.2|7458.2|0
1700810400000|2023-11-24 07:20:00|7466.2|7459.2|7467.2|7460.2|7468.4|7461.4|7465.9|7458.9|0
1700810700000|2023-11-24 07:25:00|7466.9|7459.9|7467.4|7460.4|7468.9|7461.9|7465.9|7458.9|0
1700811000000|2023-11-24 07:30:00|7467.2|7460.2|7467.9|7460.9|7469.4|7462.4|7466.7|7459.7|0
1700811300000|2023-11-24 07:35:00|7467.7|7460.7|7468.4|7461.4|7469.4|7462.4|7466.7|7459.7|0
1700811600000|2023-11-24 07:40:00|7468.2|7461.2|7467.9|7460.9|7468.4|7461.4|7465.9|7458.9|0
1700811900000|2023-11-24 07:45:00|7467.7|7460.7|7469.9|7462.9|7470.7|7463.7|7467.7|7460.7|0
1700812200000|2023-11-24 07:50:00|7470.2|7463.2|7470.9|7463.9|7471.2|7464.2|7468.7|7461.7|0
1700812500000|2023-11-24 07:55:00|7470.7|7463.7|7469.9|7462.9|7472.4|7465.4|7469.2|7462.2|0
1700812800000|2023-11-24 08:00:00|7469.4|7462.4|7470.7|7463.7|7477.4|7470.4|7467.4|7460.4|0
1700813100000|2023-11-24 08:05:00|7470.2|7463.2|7469.9|7462.9|7471.9|7464.9|7465.9|7458.9|0
1700813400000|2023-11-24 08:10:00|7470.2|7463.2|7470.7|7463.7|7472.4|7465.4|7467.9|7460.9|0
1700813700000|2023-11-24 08:15:00|7471.2|7464.2|7467.7|7460.7|7471.9|7464.9|7465.9|7458.9|0
1700814000000|2023-11-24 08:20:00|7467.4|7460.4|7468.4|7461.4|7471.4|7464.4|7465.4|7458.4|0
1700814300000|2023-11-24 08:25:00|7468.2|7461.2|7467.4|7460.4|7468.2|7461.2|7462.7|7455.7|0
1700814600000|2023-11-24 08:30:00|7467.7|7460.7|7460.9|7453.9|7468.9|7461.9|7460.7|7453.7|0
1700814900000|2023-11-24 08:35:00|7461.2|7454.2|7461.7|7454.7|7463.7|7456.7|7459.2|7452.2|0
1700815200000|2023-11-24 08:40:00|7462.3|7455.3|7462.3|7455.3|7463.3|7456.3|7456.8|7449.8|0
1700815500000|2023-11-24 08:45:00|7461.8|7454.8|7458.3|7451.3|7462.5|7455.5|7458|7451|0
1700815800000|2023-11-24 08:50:00|7458|7451|7458.3|7451.3|7460|7453|7455.8|7448.8|0
1700816100000|2023-11-24 08:55:00|7458|7451|7456.3|7449.3|7458.3|7451.3|7454.3|7447.3|0
1700816400000|2023-11-24 09:00:00|7456.8|7449.8|7460.3|7453.3|7461|7454|7455.5|7448.5|0
1700816700000|2023-11-24 09:05:00|7459.8|7452.8|7459.5|7452.5|7461.3|7454.3|7455.8|7448.8|0
1700817000000|2023-11-24 09:10:00|7459.3|7452.3|7455.3|7448.3|7461.3|7454.3|7454.8|7447.8|0
1700817300000|2023-11-24 09:15:00|7455|7448|7456.3|7449.3|7458.3|7451.3|7453|7446|0
1700817600000|2023-11-24 09:20:00|7456.5|7449.5|7455.5|7448.5|7457.5|7450.5|7454|7447|0
1700817900000|2023-11-24 09:25:00|7455.3|7448.3|7457.8|7450.8|7459|7452|7455.3|7448.3|0
1700818200000|2023-11-24 09:30:00|7457.5|7450.5|7462.3|7455.3|7463.3|7456.3|7456.8|7449.8|0
1700818500000|2023-11-24 09:35:00|7461.8|7454.8|7465|7458|7465|7458|7461.3|7454.3|0
1700818800000|2023-11-24 09:40:00|7464.8|7457.8|7470.3|7463.3|7471.8|7464.8|7463.8|7456.8|0
1700819100000|2023-11-24 09:45:00|7469.8|7462.8|7469.3|7462.3|7471|7464|7467.8|7460.8|0
1700819400000|2023-11-24 09:50:00|7469.5|7462.5|7470.8|7463.8|7471|7464|7465.8|7458.8|0
1700819700000|2023-11-24 09:55:00|7470.3|7463.3|7467.3|7460.3|7471.3|7464.3|7467.3|7460.3|0
1700820000000|2023-11-24 10:00:00|7467.8|7460.8|7471.8|7464.8|7472.8|7465.8|7467.3|7460.3|0
1700820300000|2023-11-24 10:05:00|7471.5|7464.5|7474|7467|7474.8|7467.8|7471.5|7464.5|0
1700820600000|2023-11-24 10:10:00|7473.8|7466.8|7480.5|7473.5|7480.5|7473.5|7473.8|7466.8|0
1700820900000|2023-11-24 10:15:00|7480.3|7473.3|7481.8|7474.8|7482.5|7475.5|7479.8|7472.8|0
1700821200000|2023-11-24 10:20:00|7481.5|7474.5|7480.8|7473.8|7484.3|7477.3|7480.8|7473.8|0
1700821500000|2023-11-24 10:25:00|7480.3|7473.3|7475.5|7468.5|7480.3|7473.3|7475.5|7468.5|0
1700821800000|2023-11-24 10:30:00|7475.3|7468.3|7476.5|7469.5|7476.5|7469.5|7472.3|7465.3|0
1700822100000|2023-11-24 10:35:00|7476.3|7469.3|7473.8|7466.8|7476.3|7469.3|7472.8|7465.8|0
1700822400000|2023-11-24 10:40:00|7473.5|7466.5|7477.8|7470.8|7479.5|7472.5|7473.5|7466.5|0
1700822700000|2023-11-24 10:45:00|7476.8|7469.8|7477.5|7470.5|7479.5|7472.5|7476.8|7469.8|0
1700823000000|2023-11-24 10:50:00|7477.3|7470.3|7476|7469|7477.3|7470.3|7474|7467|0
1700823300000|2023-11-24 10:55:00|7475.8|7468.8|7477.3|7470.3|7479|7472|7475.8|7468.8|0
1700823600000|2023-11-24 11:00:00|7475.5|7468.5|7476.8|7469.8|7479|7472|7475|7468|0
1700823900000|2023-11-24 11:05:00|7476.3|7469.3|7477.8|7470.8|7478.3|7471.3|7476|7469|0
1700824200000|2023-11-24 11:10:00|7477.5|7470.5|7473|7466|7477.5|7470.5|7471.8|7464.8|0
1700824500000|2023-11-24 11:15:00|7472.8|7465.8|7475.3|7468.3|7475.8|7468.8|7470.8|7463.8|0
1700824800000|2023-11-24 11:20:00|7475|7468|7476.3|7469.3|7477|7470|7472.5|7465.5|0
1700825100000|2023-11-24 11:25:00|7475.8|7468.8|7474.8|7467.8|7476|7469|7474.5|7467.5|0
1700825400000|2023-11-24 11:30:00|7474.5|7467.5|7473.8|7466.8|7475.3|7468.3|7473.5|7466.5|0
1700825700000|2023-11-24 11:35:00|7474.3|7467.3|7471.3|7464.3|7474.3|7467.3|7470.3|7463.3|0
1700826000000|2023-11-24 11:40:00|7470.8|7463.8|7469.8|7462.8|7471.8|7464.8|7469.8|7462.8|0
1700826300000|2023-11-24 11:45:00|7470|7463|7468.5|7461.5|7470.5|7463.5|7468.5|7461.5|0
1700826600000|2023-11-24 11:50:00|7468.8|7461.8|7471.3|7464.3|7471.5|7464.5|7468|7461|0
1700826900000|2023-11-24 11:55:00|7471.5|7464.5|7473.5|7466.5|7473.8|7466.8|7469|7462|0
1700827200000|2023-11-24 12:00:00|7473|7466|7470.3|7463.3|7474|7467|7470.3|7463.3|0
1700827500000|2023-11-24 12:05:00|7470.8|7463.8|7471.3|7464.3|7472.5|7465.5|7470|7463|0
1700827800000|2023-11-24 12:10:00|7471.5|7464.5|7472.3|7465.3|7473.3|7466.3|7471|7464|0
1700828100000|2023-11-24 12:15:00|7472|7465|7467.3|7460.3|7473|7466|7467|7460|0
1700828400000|2023-11-24 12:20:00|7467.8|7460.8|7465.8|7458.8|7468.3|7461.3|7465.5|7458.5|0
1700828700000|2023-11-24 12:25:00|7465.5|7458.5|7465|7458|7466.3|7459.3|7464.8|7457.8|0
1700829000000|2023-11-24 12:30:00|7464.8|7457.8|7468.5|7461.5|7469|7462|7464|7457|0
1700829300000|2023-11-24 12:35:00|7468.3|7461.3|7471|7464|7471|7464|7467.8|7460.8|0
1700829600000|2023-11-24 12:40:00|7471.1|7464.1|7471.9|7464.9|7473.4|7466.4|7470.9|7463.9|0
1700829900000|2023-11-24 12:45:00|7472.4|7465.4|7472.9|7465.9|7474.4|7467.4|7470.4|7463.4|0
1700830200000|2023-11-24 12:50:00|7473.4|7466.4|7473.1|7466.1|7475.4|7468.4|7472.9|7465.9|0
1700830500000|2023-11-24 12:55:00|7473.4|7466.4|7468.4|7461.4|7473.4|7466.4|7467.1|7460.1|0
1700830800000|2023-11-24 13:00:00|7469.4|7462.4|7466.9|7459.9|7471.9|7464.9|7466.9|7459.9|0
1700831100000|2023-11-24 13:05:00|7467.1|7460.1|7463.4|7456.4|7467.4|7460.4|7463.4|7456.4|0
1700831400000|2023-11-24 13:10:00|7463.9|7456.9|7462.6|7455.6|7464.9|7457.9|7462.1|7455.1|0
1700831700000|2023-11-24 13:15:00|7462.4|7455.4|7460.9|7453.9|7462.9|7455.9|7460.9|7453.9|0
1700832000000|2023-11-24 13:20:00|7460.6|7453.6|7459.9|7452.9|7461.4|7454.4|7456.6|7449.6|0
1700832300000|2023-11-24 13:25:00|7459.4|7452.4|7459.9|7452.9|7460.1|7453.1|7457.4|7450.4|0
1700832600000|2023-11-24 13:30:00|7459.4|7452.4|7456.6|7449.6|7461.4|7454.4|7455.4|7448.4|0
1700832900000|2023-11-24 13:35:00|7456.4|7449.4|7459.4|7452.4|7459.9|7452.9|7456.4|7449.4|0
1700833200000|2023-11-24 13:40:00|7459.1|7452.1|7459.4|7452.4|7460.1|7453.1|7457.9|7450.9|0
1700833500000|2023-11-24 13:45:00|7459.1|7452.1|7461.4|7454.4|7462.1|7455.1|7457.6|7450.6|0
1700833800000|2023-11-24 13:50:00|7461.1|7454.1|7468.9|7461.9|7469.4|7462.4|7461.1|7454.1|0
1700834100000|2023-11-24 13:55:00|7468.4|7461.4|7471.4|7464.4|7471.4|7464.4|7466.4|7459.4|0
1700834400000|2023-11-24 14:00:00|7471.1|7464.1|7467.9|7460.9|7473.1|7466.1|7467.9|7460.9|0
1700834700000|2023-11-24 14:05:00|7467.4|7460.4|7462.1|7455.1|7468.4|7461.4|7461.9|7454.9|0
1700835000000|2023-11-24 14:10:00|7461.9|7454.9|7461.4|7454.4|7463.9|7456.9|7459.9|7452.9|0
1700835300000|2023-11-24 14:15:00|7461.1|7454.1|7466.4|7459.4|7467.1|7460.1|7460.9|7453.9|0
1700835600000|2023-11-24 14:20:00|7466.1|7459.1|7467.6|7460.6|7467.9|7460.9|7464.4|7457.4|0
1700835900000|2023-11-24 14:25:00|7467.9|7460.9|7469.4|7462.4|7469.6|7462.6|7465.6|7458.6|0
1700836200000|2023-11-24 14:30:00|7469.1|7462.1|7468.9|7461.9|7473.4|7466.4|7467.4|7460.4|0
1700836500000|2023-11-24 14:35:00|7468.1|7461.1|7472.1|7465.1|7472.4|7465.4|7467.4|7460.4|0
1700836800000|2023-11-24 14:40:00|7472.4|7465.4|7473.9|7466.9|7474.1|7467.1|7469.9|7462.9|0
1700837100000|2023-11-24 14:45:00|7474.1|7467.1|7474.1|7467.1|7475.9|7468.9|7472.4|7465.4|0
1700837400000|2023-11-24 14:50:00|7473.9|7466.9|7479.9|7472.9|7480.4|7473.4|7473.9|7466.9|0
1700837700000|2023-11-24 14:55:00|7479.1|7472.1|7479.6|7472.6|7482.9|7475.9|7477.9|7470.9|0
1700838000000|2023-11-24 15:00:00|7480.9|7473.9|7488.9|7481.9|7489.9|7482.9|7480.1|7473.1|0
1700838300000|2023-11-24 15:05:00|7488.4|7481.4|7489.4|7482.4|7492.6|7485.6|7488.4|7481.4|0
1700838600000|2023-11-24 15:10:00|7488.7|7481.7|7485.9|7478.9|7489.2|7482.2|7482.9|7475.9|0
1700838900000|2023-11-24 15:15:00|7485.7|7478.7|7485.4|7478.4|7489.2|7482.2|7484.7|7477.7|0
1700839200000|2023-11-24 15:20:00|7485.7|7478.7|7486.7|7479.7|7488.2|7481.2|7484.4|7477.4|0
1700839500000|2023-11-24 15:25:00|7487.2|7480.2|7489.2|7482.2|7489.9|7482.9|7486.4|7479.4|0
1700839800000|2023-11-24 15:30:00|7488.7|7481.7|7486.2|7479.2|7490.2|7483.2|7484.7|7477.7|0
1700840100000|2023-11-24 15:35:00|7485.7|7478.7|7487.2|7480.2|7488.2|7481.2|7485.7|7478.7|0
1700840400000|2023-11-24 15:40:00|7487.4|7480.4|7487.7|7480.7|7488.7|7481.7|7486.2|7479.2|0
1700840700000|2023-11-24 15:45:00|7488.2|7481.2|7485.2|7478.2|7488.7|7481.7|7484.7|7477.7|0
1700841000000|2023-11-24 15:50:00|7485.7|7478.7|7488.2|7481.2|7488.7|7481.7|7484.7|7477.7|0
1700841300000|2023-11-24 15:55:00|7487.9|7480.9|7489.9|7482.9|7490.7|7483.7|7487.2|7480.2|0
1700841600000|2023-11-24 16:00:00|7489.7|7482.7|7490.2|7483.2|7491.2|7484.2|7487.7|7480.7|0
1700841900000|2023-11-24 16:05:00|7490.7|7483.7|7494.2|7487.2|7494.7|7487.7|7490.2|7483.2|0
1700842200000|2023-11-24 16:10:00|7493.7|7486.7|7497.7|7490.7|7497.9|7490.9|7492.7|7485.7|0
1700842500000|2023-11-24 16:15:00|7497.2|7490.2|7496.4|7489.4|7498.2|7491.2|7494.7|7487.7|0
1700842800000|2023-11-24 16:20:00|7496.7|7489.7|7496.2|7489.2|7499.2|7492.2|7495.4|7488.4|0
1700843100000|2023-11-24 16:25:00|7495.7|7488.7|7495.2|7488.2|7496.7|7489.7|7493.7|7486.7|0
1700843400000|2023-11-24 16:30:00|7495.7|7488.7|7495.2|7488.2|7498.7|7491.7|7492.7|7485.7|0
1700843700000|2023-11-24 16:35:00|7494.7|7487.7|7494.7|7487.7|7496.7|7489.7|7493.7|7486.7|0
1700844000000|2023-11-24 16:40:00|7494.9|7487.9|7498.7|7491.7|7500.2|7493.2|7494.7|7487.7|0
1700844300000|2023-11-24 16:45:00|7499.2|7492.2|7498.7|7491.7|7499.7|7492.7|7497.7|7490.7|0
1700844600000|2023-11-24 16:50:00|7499.2|7492.2|7498.2|7491.2|7499.7|7492.7|7498.2|7491.2|0
1700844900000|2023-11-24 16:55:00|7498.7|7491.7|7498.7|7491.7|7499.7|7492.7|7498.2|7491.2|0
1700845200000|2023-11-24 17:00:00|7499.2|7492.2|7500.7|7493.7|7502.4|7495.4|7498.7|7491.7|0
1700845500000|2023-11-24 17:05:00|7500.9|7493.9|7500.7|7493.7|7500.9|7493.9|7499.7|7492.7|0
1700845800000|2023-11-24 17:10:00|7500.4|7493.4|7503.9|7496.9|7504.2|7497.2|7500.2|7493.2|0
1700846100000|2023-11-24 17:15:00|7503.7|7496.7|7500.4|7493.4|7503.9|7496.9|7499.7|7492.7|0
1700846400000|2023-11-24 17:20:00|7500.2|7493.2|7501.7|7494.7|7502.4|7495.4|7500.2|7493.2|0
1700846700000|2023-11-24 17:25:00|7502.2|7495.2|7499.4|7492.4|7502.7|7495.7|7499.4|7492.4|0
1700847000000|2023-11-24 17:30:00|7499.7|7492.7|7500.7|7493.7|7500.7|7493.7|7499.2|7492.2|0
1700847300000|2023-11-24 17:35:00|7500.9|7493.9|7501.7|7494.7|7501.7|7494.7|7500.2|7493.2|0
1700847600000|2023-11-24 17:40:00|7502.2|7495.2|7501.2|7494.2|7502.2|7495.2|7500.2|7493.2|0
1700847900000|2023-11-24 17:45:00|7500.7|7493.7|7500.9|7493.9|7502.2|7495.2|7500.7|7493.7|0
1700848200000|2023-11-24 17:50:00|7500.4|7493.4|7500.7|7493.7|7502.2|7495.2|7499.2|7492.2|0
1700848500000|2023-11-24 17:55:00|7500.4|7493.4|7503.2|7496.2|7504.2|7497.2|7500.2|7493.2|0
1700848800000|2023-11-24 18:00:00|7502.7|7495.7|7502.7|7495.7|7503.2|7496.2|7502.2|7495.2|0
1700849100000|2023-11-24 18:05:00|7501.7|7494.7|7501.9|7494.9|7502.7|7495.7|7501.7|7494.7|0
1700849400000|2023-11-24 18:10:00|7502.2|7495.2|7502.9|7495.9|7502.9|7495.9|7501.2|7494.2|0
1700849700000|2023-11-24 18:15:00|7503.2|7496.2|7502.2|7495.2|7503.2|7496.2|7501.2|7494.2|0
1700850000000|2023-11-24 18:20:00|7502.4|7495.4|7501.2|7494.2|7502.4|7495.4|7500.9|7493.9|0
1700850300000|2023-11-24 18:25:00|7501.7|7494.7|7501.4|7494.4|7501.7|7494.7|7500.7|7493.7|0
1700850600000|2023-11-24 18:30:00|7501.2|7494.2|7500.9|7493.9|7501.4|7494.4|7500.4|7493.4|0
1700850900000|2023-11-24 18:35:00|7500.7|7493.7|7501.2|7494.2|7501.2|7494.2|7499.9|7492.9|0
1700851200000|2023-11-24 18:40:00|7501.4|7494.4|7501.4|7494.4|7501.7|7494.7|7500.7|7493.7|0
1700851500000|2023-11-24 18:45:00|7501.2|7494.2|7501.9|7494.9|7502.2|7495.2|7501.2|7494.2|0
1700851800000|2023-11-24 18:50:00|7502.2|7495.2|7501.4|7494.4|7502.2|7495.2|7500.9|7493.9|0
1700852100000|2023-11-24 18:55:00|7501.2|7494.2|7501.2|7494.2|7501.7|7494.7|7500.2|7493.2|0
1700852400000|2023-11-24 19:00:00|7500.7|7493.7|7501.2|7494.2|7501.7|7494.7|7500.7|7493.7|0
1700852700000|2023-11-24 19:05:00|7501.4|7494.4|7500.9|7493.9|7501.9|7494.9|7500.7|7493.7|0
1700853000000|2023-11-24 19:10:00|7501.4|7494.4|7501.7|7494.7|7501.9|7494.9|7501.4|7494.4|0
1700853300000|2023-11-24 19:15:00|7501.9|7494.9|7501.9|7494.9|7502.2|7495.2|7501.7|7494.7|0
1700853600000|2023-11-24 19:20:00|7502.2|7495.2|7502.7|7495.7|7502.7|7495.7|7501.9|7494.9|0
1700853900000|2023-11-24 19:25:00|7502.9|7495.9|7502.9|7495.9|7503.2|7496.2|7502.4|7495.4|0
1700854200000|2023-11-24 19:30:00|7503.2|7496.2|7504.2|7497.2|7504.2|7497.2|7503.2|7496.2|0
1700854500000|2023-11-24 19:35:00|7504.4|7497.4|7501.9|7494.9|7504.7|7497.7|7501.4|7494.4|0
1700854800000|2023-11-24 19:40:00|7502.2|7495.2|7501.4|7494.4|7503.4|7496.4|7501.4|7494.4|0
1700855100000|2023-11-24 19:45:00|7501.9|7494.9|7502.9|7495.9|7503.4|7496.4|7501.7|7494.7|0
1700855400000|2023-11-24 19:50:00|7503.2|7496.2|7502.9|7495.9|7503.4|7496.4|7501.9|7494.9|0
1700855700000|2023-11-24 19:55:00|7503.2|7496.2|7503.4|7496.4|7504.4|7497.4|7502.7|7495.7|0
1700856000000|2023-11-24 20:00:00|7503.7|7496.7|7503.4|7496.4|7505.2|7498.2|7502.9|7495.9|0
1700856300000|2023-11-24 20:05:00|7503.2|7496.2|7501.7|7494.7|7503.7|7496.7|7501.4|7494.4|0
1700856600000|2023-11-24 20:10:00|7501.9|7494.9|7501.9|7494.9|7502.4|7495.4|7501.7|7494.7|0
1700856900000|2023-11-24 20:15:00|7501.7|7494.7|7502.7|7495.7|7502.7|7495.7|7501.2|7494.2|0
1700857200000|2023-11-24 20:20:00|7502.2|7495.2|7502.7|7495.7|7503.2|7496.2|7501.7|7494.7|0
1700857500000|2023-11-24 20:25:00|7502.9|7495.9|7502.2|7495.2|7503.2|7496.2|7501.9|7494.9|0
1700857800000|2023-11-24 20:30:00|7502.9|7495.9|7499.9|7492.9|7502.9|7495.9|7499.7|7492.7|0
1700858100000|2023-11-24 20:35:00|7500.4|7493.4|7500.2|7493.2|7501.7|7494.7|7499.2|7492.2|0
1700858400000|2023-11-24 20:40:00|7500.4|7493.4|7500.9|7493.9|7500.9|7493.9|7500.2|7493.2|0
1700858700000|2023-11-24 20:45:00|7501.2|7494.2|7501.7|7494.7|7501.7|7494.7|7501.2|7494.2|0
1700859000000|2023-11-24 20:50:00|7501.9|7494.9|7499.4|7492.4|7501.9|7494.9|7499.4|7492.4|0
1700859300000|2023-11-24 20:55:00|7499.7|7492.7|7495.9|7488.9|7501.9|7494.9|7495.7|7488.7|0
1700907900000|2023-11-25 10:25:00|7495.8|7488.8|7495.8|7488.8|7495.8|7488.8|7495.8|7488.8|0
1700909700000|2023-11-25 10:55:00|7496|7489|7496|7489|7496|7489|7496|7489|0
1700913900000|2023-11-25 12:05:00|7496.1|7489.1|7495.9|7488.9|7496.1|7489.1|7495.9|7488.9|0
1700922900000|2023-11-25 14:35:00|7495.7|7488.7|7495.7|7488.7|7495.7|7488.7|7495.7|7488.7|0
1700977200000|2023-11-26 05:40:00|7496.7|7489.7|7496.7|7489.7|7496.7|7489.7|7496.7|7489.7|0
1700977500000|2023-11-26 05:45:00|7495.7|7488.7|7495.7|7488.7|7496.7|7489.7|7495.7|7488.7|0
1701010800000|2023-11-26 15:00:00|7494.7|7487.7|7494.7|7487.7|7494.7|7487.7|7494.7|7487.7|0
1701039600000|2023-11-26 23:00:00|7495.9|7488.9|7494.9|7487.9|7496.7|7489.7|7493.7|7486.7|0
1701039900000|2023-11-26 23:05:00|7495|7488|7495.5|7488.5|7495.8|7488.8|7494.4|7487.4|0
1701040200000|2023-11-26 23:10:00|7495.6|7488.6|7496.6|7489.6|7497.1|7490.1|7495.3|7488.3|0
1701040500000|2023-11-26 23:15:00|7496.5|7489.5|7497.1|7490.1|7497.1|7490.1|7496.3|7489.3|0
1701040800000|2023-11-26 23:20:00|7497|7490|7496.2|7489.2|7497.2|7490.2|7496.2|7489.2|0
1701041100000|2023-11-26 23:25:00|7496.3|7489.3|7496.9|7489.9|7497.5|7490.5|7495.9|7488.9|0
1701041400000|2023-11-26 23:30:00|7496.8|7489.8|7496|7489|7497.2|7490.2|7495.6|7488.6|0
1701041700000|2023-11-26 23:35:00|7495.9|7488.9|7494.2|7487.2|7495.9|7488.9|7494|7487|0
1701042000000|2023-11-26 23:40:00|7494.3|7487.3|7494.7|7487.7|7494.7|7487.7|7494.3|7487.3|0
1701042300000|2023-11-26 23:45:00|7494.8|7487.8|7495.6|7488.6|7495.6|7488.6|7494.7|7487.7|0
1701042600000|2023-11-26 23:50:00|7495.5|7488.5|7495.2|7488.2|7495.5|7488.5|7494.9|7487.9|0
1701042900000|2023-11-26 23:55:00|7495.1|7488.1|7495|7488|7495.2|7488.2|7494.8|7487.8|0
1701043200000|2023-11-27 00:00:00|7494.9|7487.9|7494.2|7487.2|7494.9|7487.9|7493.6|7486.6|0
1701043500000|2023-11-27 00:05:00|7494.1|7487.1|7493.8|7486.8|7494.2|7487.2|7493|7486|0
1701043800000|2023-11-27 00:10:00|7493.9|7486.9|7493.2|7486.2|7494.4|7487.4|7493.2|7486.2|0
1701044100000|2023-11-27 00:15:00|7493.3|7486.3|7494.1|7487.1|7495.7|7488.7|7493.2|7486.2|0
1701044400000|2023-11-27 00:20:00|7494.2|7487.2|7494.7|7487.7|7494.7|7487.7|7494.2|7487.2|0
1701044700000|2023-11-27 00:25:00|7494.6|7487.6|7493.2|7486.2|7495|7488|7493|7486|0
1701045000000|2023-11-27 00:30:00|7493.3|7486.3|7493.2|7486.2|7493.5|7486.5|7493.1|7486.1|0
1701045300000|2023-11-27 00:35:00|7493.1|7486.1|7493.1|7486.1|7493.4|7486.4|7493.1|7486.1|0
1701045600000|2023-11-27 00:40:00|7493.2|7486.2|7494.1|7487.1|7494.3|7487.3|7493.1|7486.1|0
1701045900000|2023-11-27 00:45:00|7494|7487|7493.3|7486.3|7494.2|7487.2|7493.3|7486.3|0
1701046200000|2023-11-27 00:50:00|7493.2|7486.2|7494|7487|7494.2|7487.2|7493.2|7486.2|0
1701046500000|2023-11-27 00:55:00|7494.1|7487.1|7493.7|7486.7|7494.1|7487.1|7493.7|7486.7|0
1701046800000|2023-11-27 01:00:00|7493.8|7486.8|7490.5|7483.5|7493.8|7486.8|7485.2|7478.2|0
1701047100000|2023-11-27 01:05:00|7491|7484|7490.7|7483.7|7492.7|7485.7|7489.7|7482.7|0
1701047400000|2023-11-27 01:10:00|7491|7484|7490.7|7483.7|7492.7|7485.7|7490.7|7483.7|0
1701047700000|2023-11-27 01:15:00|7491|7484|7495.5|7488.5|7496.5|7489.5|7490.7|7483.7|0
1701048000000|2023-11-27 01:20:00|7495.7|7488.7|7497.2|7490.2|7497.2|7490.2|7494.2|7487.2|0
1701048300000|2023-11-27 01:25:00|7497.5|7490.5|7498.2|7491.2|7498.7|7491.7|7496.7|7489.7|0
1701048600000|2023-11-27 01:30:00|7497.7|7490.7|7495|7488|7497.7|7490.7|7493.7|7486.7|0
1701048900000|2023-11-27 01:35:00|7494.5|7487.5|7491.2|7484.2|7495|7488|7491.2|7484.2|0
1701049200000|2023-11-27 01:40:00|7491|7484|7490|7483|7491|7484|7488.5|7481.5|0
1701049500000|2023-11-27 01:45:00|7490.5|7483.5|7492.2|7485.2|7492.2|7485.2|7490.2|7483.2|0
1701049800000|2023-11-27 01:50:00|7492.5|7485.5|7490.7|7483.7|7493|7486|7490.2|7483.2|0
1701050100000|2023-11-27 01:55:00|7490.5|7483.5|7489.2|7482.2|7490.5|7483.5|7488.7|7481.7|0
1701050400000|2023-11-27 02:00:00|7488.7|7481.7|7485.7|7478.7|7489|7482|7485.7|7478.7|0
1701050700000|2023-11-27 02:05:00|7485.5|7478.5|7484.7|7477.7|7486.2|7479.2|7483.2|7476.2|0
1701051000000|2023-11-27 02:10:00|7484.2|7477.2|7485.7|7478.7|7486.7|7479.7|7483.2|7476.2|0
1701051300000|2023-11-27 02:15:00|7486|7479|7485|7478|7486.2|7479.2|7484.7|7477.7|0
1701051600000|2023-11-27 02:20:00|7484.7|7477.7|7483.2|7476.2|7485.2|7478.2|7482.7|7475.7|0
1701051900000|2023-11-27 02:25:00|7483.5|7476.5|7483|7476|7484.2|7477.2|7482.7|7475.7|0
1701052200000|2023-11-27 02:30:00|7482.5|7475.5|7481.2|7474.2|7482.5|7475.5|7480.7|7473.7|0
1701052500000|2023-11-27 02:35:00|7481.7|7474.7|7484.2|7477.2|7484.2|7477.2|7481.7|7474.7|0
1701052800000|2023-11-27 02:40:00|7483.7|7476.7|7481.7|7474.7|7483.7|7476.7|7480.7|7473.7|0
1701053100000|2023-11-27 02:45:00|7480.7|7473.7|7480.5|7473.5|7480.7|7473.7|7480|7473|0
1701053400000|2023-11-27 02:50:00|7481.2|7474.2|7481.7|7474.7|7481.7|7474.7|7480.5|7473.5|0
1701053700000|2023-11-27 02:55:00|7481.5|7474.5|7481|7474|7481.5|7474.5|7480.2|7473.2|0
1701054000000|2023-11-27 03:00:00|7481.2|7474.2|7481.2|7474.2|7482.7|7475.7|7480.7|7473.7|0
1701054300000|2023-11-27 03:05:00|7480.7|7473.7|7482.2|7475.2|7482.2|7475.2|7480.7|7473.7|0
1701054600000|2023-11-27 03:10:00|7482|7475|7483.2|7476.2|7483.5|7476.5|7481.5|7474.5|0
1701054900000|2023-11-27 03:15:00|7482.7|7475.7|7481.7|7474.7|7482.7|7475.7|7481.7|7474.7|0
1701055200000|2023-11-27 03:20:00|7481.5|7474.5|7481.2|7474.2|7482.7|7475.7|7481.2|7474.2|0
1701055500000|2023-11-27 03:25:00|7481|7474|7478|7471|7481.2|7474.2|7477.7|7470.7|0
1701055800000|2023-11-27 03:30:00|7478.2|7471.2|7479|7472|7479.7|7472.7|7477.5|7470.5|0
1701056100000|2023-11-27 03:35:00|7478.2|7471.2|7476.5|7469.5|7478.7|7471.7|7476.2|7469.2|0
1701056400000|2023-11-27 03:40:00|7476.2|7469.2|7478.2|7471.2|7478.7|7471.7|7476|7469|0
1701056700000|2023-11-27 03:45:00|7478|7471|7478.2|7471.2|7479.2|7472.2|7478|7471|0
1701057000000|2023-11-27 03:50:00|7477.7|7470.7|7477|7470|7478.2|7471.2|7477|7470|0
1701057300000|2023-11-27 03:55:00|7477.5|7470.5|7476.5|7469.5|7477.5|7470.5|7476.5|7469.5|0
1701057600000|2023-11-27 04:00:00|7476|7469|7476.2|7469.2|7477|7470|7475.7|7468.7|0
1701057900000|2023-11-27 04:05:00|7475.7|7468.7|7474.7|7467.7|7475.7|7468.7|7474.5|7467.5|0
1701058200000|2023-11-27 04:10:00|7475|7468|7475.7|7468.7|7476.2|7469.2|7475|7468|0
1701058500000|2023-11-27 04:15:00|7475.5|7468.5|7475|7468|7476.5|7469.5|7475|7468|0
1701058800000|2023-11-27 04:20:00|7474.7|7467.7|7474.7|7467.7|7475.2|7468.2|7474.2|7467.2|0
1701059100000|2023-11-27 04:25:00|7474.2|7467.2|7474.7|7467.7|7474.7|7467.7|7474.2|7467.2|0
1701059400000|2023-11-27 04:30:00|7474.5|7467.5|7474.7|7467.7|7474.7|7467.7|7474.5|7467.5|0
1701059700000|2023-11-27 04:35:00|7474.5|7467.5|7474.2|7467.2|7474.7|7467.7|7473.7|7466.7|0
1701060000000|2023-11-27 04:40:00|7474.5|7467.5|7476.2|7469.2|7476.2|7469.2|7474.5|7467.5|0
1701060300000|2023-11-27 04:45:00|7476|7469|7475.5|7468.5|7477.2|7470.2|7475.5|7468.5|0
1701060600000|2023-11-27 04:50:00|7475.7|7468.7|7475.7|7468.7|7475.7|7468.7|7474|7467|0
1701060900000|2023-11-27 04:55:00|7476|7469|7475.2|7468.2|7476.2|7469.2|7475.2|7468.2|0
1701061200000|2023-11-27 05:00:00|7475.5|7468.5|7474.2|7467.2|7476.5|7469.5|7474|7467|0
1701061500000|2023-11-27 05:05:00|7474.5|7467.5|7474.2|7467.2|7474.7|7467.7|7473.7|7466.7|0
1701061800000|2023-11-27 05:10:00|7474.5|7467.5|7472.5|7465.5|7474.5|7467.5|7472.2|7465.2|0
1701062100000|2023-11-27 05:15:00|7473.5|7466.5|7472.7|7465.7|7473.7|7466.7|7472.2|7465.2|0
1701062400000|2023-11-27 05:20:00|7473|7466|7473|7466|7473|7466|7471.5|7464.5|0
1701062700000|2023-11-27 05:25:00|7472.7|7465.7|7473|7466|7474.2|7467.2|7472|7465|0
1701063000000|2023-11-27 05:30:00|7473.7|7466.7|7475.7|7468.7|7475.7|7468.7|7473.7|7466.7|0
1701063300000|2023-11-27 05:35:00|7475.2|7468.2|7475|7468|7475.2|7468.2|7474.7|7467.7|0
1701063600000|2023-11-27 05:40:00|7475.5|7468.5|7476.5|7469.5|7478|7471|7475.2|7468.2|0
1701063900000|2023-11-27 05:45:00|7476.2|7469.2|7476|7469|7476.7|7469.7|7476|7469|0
1701064200000|2023-11-27 05:50:00|7476.2|7469.2|7475.2|7468.2|7476.2|7469.2|7474.5|7467.5|0
1701064500000|2023-11-27 05:55:00|7474.7|7467.7|7470.7|7463.7|7474.7|7467.7|7470.5|7463.5|0
1701064800000|2023-11-27 06:00:00|7469.7|7462.7|7471.7|7464.7|7472|7465|7469.2|7462.2|0
1701065100000|2023-11-27 06:05:00|7471.5|7464.5|7473|7466|7473|7466|7469|7462|0
1701065400000|2023-11-27 06:10:00|7472|7465|7469.5|7462.5|7472|7465|7468.7|7461.7|0
1701065700000|2023-11-27 06:15:00|7469|7462|7470.5|7463.5|7470.7|7463.7|7468.7|7461.7|0
1701066000000|2023-11-27 06:20:00|7470.7|7463.7|7470.7|7463.7|7471.7|7464.7|7470|7463|0
1701066300000|2023-11-27 06:25:00|7470.5|7463.5|7472.2|7465.2|7473|7466|7470.2|7463.2|0
1701066600000|2023-11-27 06:30:00|7472|7465|7468.7|7461.7|7472.2|7465.2|7468.2|7461.2|0
1701066900000|2023-11-27 06:35:00|7469|7462|7470.2|7463.2|7470.7|7463.7|7468.2|7461.2|0
1701067200000|2023-11-27 06:40:00|7470|7463|7470.2|7463.2|7471.2|7464.2|7469.7|7462.7|0
1701067500000|2023-11-27 06:45:00|7470|7463|7472.2|7465.2|7472.2|7465.2|7469.7|7462.7|0
1701067800000|2023-11-27 06:50:00|7472|7465|7471.7|7464.7|7472|7465|7470.2|7463.2|0
1701068100000|2023-11-27 06:55:00|7471.5|7464.5|7472.5|7465.5|7473|7466|7471|7464|0
1701068400000|2023-11-27 07:00:00|7473.2|7466.2|7476.2|7469.2|7477.5|7470.5|7472.7|7465.7|0
1701068700000|2023-11-27 07:05:00|7476.7|7469.7|7478.2|7471.2|7478.5|7471.5|7476.7|7469.7|0
1701069000000|2023-11-27 07:10:00|7478.5|7471.5|7479.5|7472.5|7479.7|7472.7|7477|7470|0
1701069300000|2023-11-27 07:15:00|7479|7472|7480.2|7473.2|7482|7475|7479|7472|0
1701069600000|2023-11-27 07:20:00|7480|7473|7482.2|7475.2|7482.7|7475.7|7479.5|7472.5|0
1701069900000|2023-11-27 07:25:00|7482.5|7475.5|7479.7|7472.7|7482.5|7475.5|7479|7472|0
1701070200000|2023-11-27 07:30:00|7479.5|7472.5|7479|7472|7481.2|7474.2|7478|7471|0
1701070500000|2023-11-27 07:35:00|7479.5|7472.5|7481.2|7474.2|7482|7475|7479.5|7472.5|0
1701070800000|2023-11-27 07:40:00|7481.5|7474.5|7477.7|7470.7|7481.5|7474.5|7476.5|7469.5|0
1701071100000|2023-11-27 07:45:00|7477.5|7470.5|7481|7474|7481|7474|7477.5|7470.5|0
1701071400000|2023-11-27 07:50:00|7481.5|7474.5|7481.7|7474.7|7483|7476|7480.5|7473.5|0
1701071700000|2023-11-27 07:55:00|7481.5|7474.5|7472.5|7465.5|7482|7475|7472|7465|0
1701072000000|2023-11-27 08:00:00|7477.2|7470.2|7475.7|7468.7|7479|7472|7468.2|7461.2|0
1701072300000|2023-11-27 08:05:00|7476|7469|7475.7|7468.7|7479|7472|7472|7465|0
1701072600000|2023-11-27 08:10:00|7475.5|7468.5|7473.2|7466.2|7477.2|7470.2|7471.5|7464.5|0
1701072900000|2023-11-27 08:15:00|7473.5|7466.5|7479.5|7472.5|7481.7|7474.7|7473.5|7466.5|0
1701073200000|2023-11-27 08:20:00|7479|7472|7480|7473|7485|7478|7478|7471|0
1701073500000|2023-11-27 08:25:00|7480.2|7473.2|7480.5|7473.5|7483.5|7476.5|7479|7472|0
1701073800000|2023-11-27 08:30:00|7481.2|7474.2|7482.2|7475.2|7483|7476|7480|7473|0
1701074100000|2023-11-27 08:35:00|7482.5|7475.5|7483.7|7476.7|7485|7478|7480|7473|0
1701074400000|2023-11-27 08:40:00|7483.5|7476.5|7480|7473|7484.5|7477.5|7477.5|7470.5|0
1701074700000|2023-11-27 08:45:00|7480.3|7473.3|7483.8|7476.8|7485.3|7478.3|7479.8|7472.8|0
1701075000000|2023-11-27 08:50:00|7483.5|7476.5|7480.3|7473.3|7483.8|7476.8|7480|7473|0
1701075300000|2023-11-27 08:55:00|7479.8|7472.8|7481.5|7474.5|7482.8|7475.8|7478.8|7471.8|0
1701075600000|2023-11-27 09:00:00|7481.8|7474.8|7476|7469|7481.8|7474.8|7475.8|7468.8|0
1701075900000|2023-11-27 09:05:00|7476.3|7469.3|7472|7465|7476.8|7469.8|7471.8|7464.8|0
1701076200000|2023-11-27 09:10:00|7471.8|7464.8|7475.3|7468.3|7476.8|7469.8|7471.3|7464.3|0
1701076500000|2023-11-27 09:15:00|7475|7468|7467.5|7460.5|7476.5|7469.5|7467|7460|0
1701076800000|2023-11-27 09:20:00|7467.8|7460.8|7470.5|7463.5|7471.8|7464.8|7467.3|7460.3|0
1701077100000|2023-11-27 09:25:00|7470.8|7463.8|7468.5|7461.5|7471.8|7464.8|7468|7461|0
1701077400000|2023-11-27 09:30:00|7468.3|7461.3|7464|7457|7468.3|7461.3|7462|7455|0
1701077700000|2023-11-27 09:35:00|7463.8|7456.8|7461.8|7454.8|7463.8|7456.8|7459|7452|0
1701078000000|2023-11-27 09:40:00|7461.3|7454.3|7459|7452|7461.8|7454.8|7458|7451|0
1701078300000|2023-11-27 09:45:00|7458.8|7451.8|7456.3|7449.3|7459.8|7452.8|7456.3|7449.3|0
1701078600000|2023-11-27 09:50:00|7456.5|7449.5|7456.3|7449.3|7457.3|7450.3|7456|7449|0
1701078900000|2023-11-27 09:55:00|7456|7449|7454.8|7447.8|7457.3|7450.3|7454.5|7447.5|0
1701079200000|2023-11-27 10:00:00|7455.3|7448.3|7463.8|7456.8|7463.8|7456.8|7455|7448|0
1701079500000|2023-11-27 10:05:00|7464|7457|7470.3|7463.3|7470.3|7463.3|7463.8|7456.8|0
1701079800000|2023-11-27 10:10:00|7470.5|7463.5|7482.5|7475.5|7482.5|7475.5|7470.5|7463.5|0
1701080100000|2023-11-27 10:15:00|7482.3|7475.3|7477.5|7470.5|7482.5|7475.5|7475.8|7468.8|0
1701080400000|2023-11-27 10:20:00|7477|7470|7483.3|7476.3|7484|7477|7477|7470|0
1701080700000|2023-11-27 10:25:00|7483.8|7476.8|7483.3|7476.3|7483.8|7476.8|7481|7474|0
1701081000000|2023-11-27 10:30:00|7483|7476|7478.3|7471.3|7484|7477|7477.3|7470.3|0
1701081300000|2023-11-27 10:35:00|7478.8|7471.8|7478.8|7471.8|7479|7472|7475.3|7468.3|0
1701081600000|2023-11-27 10:40:00|7478.5|7471.5|7476.3|7469.3|7480.8|7473.8|7476.3|7469.3|0
1701081900000|2023-11-27 10:45:00|7476.8|7469.8|7474.3|7467.3|7476.8|7469.8|7474|7467|0
1701082200000|2023-11-27 10:50:00|7474.5|7467.5|7476.8|7469.8|7478|7471|7473.8|7466.8|0
1701082500000|2023-11-27 10:55:00|7476.5|7469.5|7479|7472|7479|7472|7476|7469|0
1701082800000|2023-11-27 11:00:00|7478.3|7471.3|7479.3|7472.3|7481.5|7474.5|7477|7470|0
1701083100000|2023-11-27 11:05:00|7479.5|7472.5|7480.5|7473.5|7481.3|7474.3|7478.5|7471.5|0
1701083400000|2023-11-27 11:10:00|7480.3|7473.3|7475.8|7468.8|7480.3|7473.3|7475.8|7468.8|0
1701083700000|2023-11-27 11:15:00|7475.5|7468.5|7475.3|7468.3|7476.5|7469.5|7473.8|7466.8|0
1701084000000|2023-11-27 11:20:00|7475.8|7468.8|7473.5|7466.5|7477.8|7470.8|7473.3|7466.3|0
1701084300000|2023-11-27 11:25:00|7473.3|7466.3|7476|7469|7476|7469|7473|7466|0
1701084600000|2023-11-27 11:30:00|7475.8|7468.8|7476.3|7469.3|7477.3|7470.3|7473.8|7466.8|0
1701084900000|2023-11-27 11:35:00|7476.5|7469.5|7478.8|7471.8|7479|7472|7475|7468|0
1701085200000|2023-11-27 11:40:00|7478.5|7471.5|7473.3|7466.3|7478.8|7471.8|7473.3|7466.3|0
1701085500000|2023-11-27 11:45:00|7473|7466|7473|7466|7475.8|7468.8|7472.3|7465.3|0
1701085800000|2023-11-27 11:50:00|7473.3|7466.3|7467.5|7460.5|7473.3|7466.3|7467.3|7460.3|0
1701086100000|2023-11-27 11:55:00|7467.3|7460.3|7472.8|7465.8|7472.8|7465.8|7466.8|7459.8|0
1701086400000|2023-11-27 12:00:00|7472.5|7465.5|7472.5|7465.5|7474.5|7467.5|7470.8|7463.8|0
1701086700000|2023-11-27 12:05:00|7472.3|7465.3|7470.8|7463.8|7472.3|7465.3|7470.5|7463.5|0
1701087000000|2023-11-27 12:10:00|7470.5|7463.5|7471|7464|7473.5|7466.5|7469.8|7462.8|0
1701087300000|2023-11-27 12:15:00|7470.8|7463.8|7469.3|7462.3|7472.8|7465.8|7469|7462|0
1701087600000|2023-11-27 12:20:00|7469.5|7462.5|7469.3|7462.3|7472.3|7465.3|7467.8|7460.8|0
1701087900000|2023-11-27 12:25:00|7468.8|7461.8|7468|7461|7469.3|7462.3|7466.8|7459.8|0
1701088200000|2023-11-27 12:30:00|7467.8|7460.8|7468.3|7461.3|7470.8|7463.8|7467.8|7460.8|0
1701088500000|2023-11-27 12:35:00|7468.8|7461.8|7470.3|7463.3|7470.8|7463.8|7468|7461|0
1701088800000|2023-11-27 12:40:00|7470.8|7463.8|7469.8|7462.8|7470.8|7463.8|7467.5|7460.5|0
1701089100000|2023-11-27 12:45:00|7469.3|7462.3|7470|7463|7470.3|7463.3|7467.3|7460.3|0
1701089400000|2023-11-27 12:50:00|7469.8|7462.8|7471.8|7464.8|7473.5|7466.5|7469.8|7462.8|0
1701089700000|2023-11-27 12:55:00|7471.5|7464.5|7471.3|7464.3|7472.3|7465.3|7469.3|7462.3|0
1701090000000|2023-11-27 13:00:00|7471|7464|7476.3|7469.3|7476.5|7469.5|7470.8|7463.8|0
1701090300000|2023-11-27 13:05:00|7476.8|7469.8|7477|7470|7477.8|7470.8|7475|7468|0
1701090600000|2023-11-27 13:10:00|7476.8|7469.8|7477|7470|7478.8|7471.8|7475.8|7468.8|0
1701090900000|2023-11-27 13:15:00|7476.8|7469.8|7478.3|7471.3|7478.8|7471.8|7475.8|7468.8|0
1701091200000|2023-11-27 13:20:00|7477.8|7470.8|7478.8|7471.8|7479.3|7472.3|7476.5|7469.5|0
1701091500000|2023-11-27 13:25:00|7478.5|7471.5|7475.3|7468.3|7478.8|7471.8|7474.8|7467.8|0
1701091800000|2023-11-27 13:30:00|7475|7468|7478|7471|7479.3|7472.3|7474.3|7467.3|0
1701092100000|2023-11-27 13:35:00|7478.3|7471.3|7476.8|7469.8|7478.3|7471.3|7474.5|7467.5|0
1701092400000|2023-11-27 13:40:00|7477|7470|7477.8|7470.8|7480.3|7473.3|7476.3|7469.3|0
1701092700000|2023-11-27 13:45:00|7478|7471|7478.8|7471.8|7479.3|7472.3|7475.5|7468.5|0
1701093000000|2023-11-27 13:50:00|7479|7472|7479.3|7472.3|7480.3|7473.3|7477.8|7470.8|0
1701093300000|2023-11-27 13:55:00|7478.8|7471.8|7477|7470|7479|7472|7475.3|7468.3|0
1701093600000|2023-11-27 14:00:00|7477.5|7470.5|7477.8|7470.8|7480.3|7473.3|7476.3|7469.3|0
1701093900000|2023-11-27 14:05:00|7477.3|7470.3|7475.3|7468.3|7478.5|7471.5|7475|7468|0
1701094200000|2023-11-27 14:10:00|7475.8|7468.8|7473.3|7466.3|7475.8|7468.8|7472.8|7465.8|0
1701094500000|2023-11-27 14:15:00|7473|7466|7473.3|7466.3|7474.8|7467.8|7470.8|7463.8|0
1701094800000|2023-11-27 14:20:00|7472.8|7465.8|7477.5|7470.5|7477.5|7470.5|7472|7465|0
1701095100000|2023-11-27 14:25:00|7477.3|7470.3|7477|7470|7479.5|7472.5|7474.8|7467.8|0
1701095400000|2023-11-27 14:30:00|7477.3|7470.3|7474.5|7467.5|7479.5|7472.5|7471.3|7464.3|0
1701095700000|2023-11-27 14:35:00|7474.8|7467.8|7474.5|7467.5|7477.5|7470.5|7473.8|7466.8|0
1701096000000|2023-11-27 14:40:00|7473.8|7466.8|7471|7464|7473.8|7466.8|7468.5|7461.5|0
1701096300000|2023-11-27 14:45:00|7471.3|7464.3|7470.3|7463.3|7473.8|7466.8|7469.3|7462.3|0
1701096600000|2023-11-27 14:50:00|7470.8|7463.8|7470.8|7463.8|7473|7466|7469|7462|0
1701096900000|2023-11-27 14:55:00|7471.3|7464.3|7470.5|7463.5|7474.8|7467.8|7470.3|7463.3|0
1701097200000|2023-11-27 15:00:00|7470|7463|7467.8|7460.8|7472.8|7465.8|7467|7460|0
1701097500000|2023-11-27 15:05:00|7467.3|7460.3|7472.3|7465.3|7472.3|7465.3|7465.8|7458.8|0
1701097800000|2023-11-27 15:10:00|7472.4|7465.4|7478.6|7471.6|7479.9|7472.9|7472.4|7465.4|0
1701098100000|2023-11-27 15:15:00|7478.4|7471.4|7477.9|7470.9|7481.9|7474.9|7477.9|7470.9|0
1701098400000|2023-11-27 15:20:00|7478.1|7471.1|7470.9|7463.9|7478.9|7471.9|7470.1|7463.1|0
1701098700000|2023-11-27 15:25:00|7471.1|7464.1|7471.9|7464.9|7476.1|7469.1|7471.1|7464.1|0
1701099000000|2023-11-27 15:30:00|7472.1|7465.1|7471.1|7464.1|7473.4|7466.4|7470.6|7463.6|0
1701099300000|2023-11-27 15:35:00|7471.4|7464.4|7472.6|7465.6|7475.1|7468.1|7470.9|7463.9|0
1701099600000|2023-11-27 15:40:00|7472.4|7465.4|7474.4|7467.4|7474.9|7467.9|7472.4|7465.4|0
1701099900000|2023-11-27 15:45:00|7474.1|7467.1|7472.9|7465.9|7475.1|7468.1|7472.4|7465.4|0
1701100200000|2023-11-27 15:50:00|7473.1|7466.1|7469.6|7462.6|7473.6|7466.6|7469.4|7462.4|0
1701100500000|2023-11-27 15:55:00|7469.4|7462.4|7469.1|7462.1|7471.1|7464.1|7468.9|7461.9|0
1701100800000|2023-11-27 16:00:00|7468.9|7461.9|7467.9|7460.9|7468.9|7461.9|7465.4|7458.4|0
1701101100000|2023-11-27 16:05:00|7468.9|7461.9|7466.4|7459.4|7469.6|7462.6|7462.6|7455.6|0
1701101400000|2023-11-27 16:10:00|7466.6|7459.6|7463.4|7456.4|7468.1|7461.1|7462.4|7455.4|0
1701101700000|2023-11-27 16:15:00|7463.9|7456.9|7465.9|7458.9|7468.6|7461.6|7463.4|7456.4|0
1701102000000|2023-11-27 16:20:00|7466.4|7459.4|7464.9|7457.9|7467.4|7460.4|7464.9|7457.9|0
1701102300000|2023-11-27 16:25:00|7465.4|7458.4|7467.9|7460.9|7469.4|7462.4|7464.9|7457.9|0
1701102600000|2023-11-27 16:30:00|7467.6|7460.6|7464.4|7457.4|7467.6|7460.6|7461.6|7454.6|0
1701102900000|2023-11-27 16:35:00|7465.4|7458.4|7462.4|7455.4|7465.9|7458.9|7461.4|7454.4|0
1701103200000|2023-11-27 16:40:00|7462.6|7455.6|7462.9|7455.9|7463.4|7456.4|7459.1|7452.1|0
1701103500000|2023-11-27 16:45:00|7462.4|7455.4|7464.4|7457.4|7464.4|7457.4|7460.4|7453.4|0
1701103800000|2023-11-27 16:50:00|7464.6|7457.6|7466.9|7459.9|7466.9|7459.9|7463.4|7456.4|0
1701104100000|2023-11-27 16:55:00|7466.6|7459.6|7465.4|7458.4|7467.4|7460.4|7464.4|7457.4|0
1701104400000|2023-11-27 17:00:00|7464.9|7457.9|7461.9|7454.9|7464.9|7457.9|7461.9|7454.9|0
1701104700000|2023-11-27 17:05:00|7462.1|7455.1|7464.9|7457.9|7465.1|7458.1|7461.9|7454.9|0
1701105000000|2023-11-27 17:10:00|7464.6|7457.6|7464.9|7457.9|7465.4|7458.4|7464.1|7457.1|0
1701105300000|2023-11-27 17:15:00|7464.4|7457.4|7464.4|7457.4|7465.4|7458.4|7463.9|7456.9|0
1701105600000|2023-11-27 17:20:00|7464.1|7457.1|7463.9|7456.9|7464.4|7457.4|7463.4|7456.4|0
1701105900000|2023-11-27 17:25:00|7463.6|7456.6|7462.4|7455.4|7463.6|7456.6|7461.9|7454.9|0
1701106200000|2023-11-27 17:30:00|7461.9|7454.9|7462.4|7455.4|7462.6|7455.6|7461.1|7454.1|0
1701106500000|2023-11-27 17:35:00|7462.6|7455.6|7463.4|7456.4|7463.4|7456.4|7461.9|7454.9|0
1701106800000|2023-11-27 17:40:00|7463.9|7456.9|7465.4|7458.4|7465.4|7458.4|7463.4|7456.4|0
1701107100000|2023-11-27 17:45:00|7465.9|7458.9|7465.9|7458.9|7466.6|7459.6|7465.9|7458.9|0
1701107400000|2023-11-27 17:50:00|7465.6|7458.6|7466.1|7459.1|7466.9|7459.9|7465.1|7458.1|0
1701107700000|2023-11-27 17:55:00|7466.4|7459.4|7466.9|7459.9|7467.4|7460.4|7465.4|7458.4|0
1701108000000|2023-11-27 18:00:00|7466.6|7459.6|7463.6|7456.6|7466.6|7459.6|7463.1|7456.1|0
1701108300000|2023-11-27 18:05:00|7463.4|7456.4|7464.4|7457.4|7464.9|7457.9|7462.4|7455.4|0
1701108600000|2023-11-27 18:10:00|7464.1|7457.1|7465.4|7458.4|7465.6|7458.6|7464.1|7457.1|0
1701108900000|2023-11-27 18:15:00|7465.1|7458.1|7463.9|7456.9|7465.4|7458.4|7463.9|7456.9|0
1701109200000|2023-11-27 18:20:00|7463.6|7456.6|7461.9|7454.9|7464.1|7457.1|7461.9|7454.9|0
1701109500000|2023-11-27 18:25:00|7462.1|7455.1|7463.1|7456.1|7463.4|7456.4|7461.4|7454.4|0
1701109800000|2023-11-27 18:30:00|7462.9|7455.9|7463.4|7456.4|7463.4|7456.4|7461.9|7454.9|0
1701110100000|2023-11-27 18:35:00|7463.1|7456.1|7462.9|7455.9|7463.4|7456.4|7462.9|7455.9|0
1701110400000|2023-11-27 18:40:00|7463.4|7456.4|7461.4|7454.4|7463.4|7456.4|7461.4|7454.4|0
1701110700000|2023-11-27 18:45:00|7461.9|7454.9|7461.9|7454.9|7462.9|7455.9|7461.4|7454.4|0
1701111000000|2023-11-27 18:50:00|7461.4|7454.4|7462.9|7455.9|7463.4|7456.4|7461.4|7454.4|0
1701111300000|2023-11-27 18:55:00|7463.4|7456.4|7464.6|7457.6|7464.9|7457.9|7462.9|7455.9|0
1701111600000|2023-11-27 19:00:00|7464.9|7457.9|7465.6|7458.6|7466.4|7459.4|7464.4|7457.4|0
1701111900000|2023-11-27 19:05:00|7465.4|7458.4|7464.9|7457.9|7466.4|7459.4|7464.6|7457.6|0
1701112200000|2023-11-27 19:10:00|7465.4|7458.4|7464.6|7457.6|7465.6|7458.6|7464.4|7457.4|0
1701112500000|2023-11-27 19:15:00|7464.4|7457.4|7462.9|7455.9|7464.4|7457.4|7462.9|7455.9|0
1701112800000|2023-11-27 19:20:00|7462.6|7455.6|7463.9|7456.9|7464.4|7457.4|7462.4|7455.4|0
1701113100000|2023-11-27 19:25:00|7464.1|7457.1|7464.1|7457.1|7464.4|7457.4|7463.4|7456.4|0
1701113400000|2023-11-27 19:30:00|7463.9|7456.9|7463.9|7456.9|7464.4|7457.4|7463.4|7456.4|0
1701113700000|2023-11-27 19:35:00|7463.6|7456.6|7463.4|7456.4|7464.6|7457.6|7463.4|7456.4|0
1701114000000|2023-11-27 19:40:00|7463.6|7456.6|7461.9|7454.9|7463.6|7456.6|7459.6|7452.6|0
1701114300000|2023-11-27 19:45:00|7462.4|7455.4|7460.4|7453.4|7462.9|7455.9|7460.1|7453.1|0
1701114600000|2023-11-27 19:50:00|7460.1|7453.1|7459.4|7452.4|7460.4|7453.4|7459.1|7452.1|0
1701114900000|2023-11-27 19:55:00|7459.1|7452.1|7460.4|7453.4|7460.4|7453.4|7458.4|7451.4|0
1701115200000|2023-11-27 20:00:00|7460.9|7453.9|7461.9|7454.9|7463.1|7456.1|7460.1|7453.1|0
1701115500000|2023-11-27 20:05:00|7461.4|7454.4|7461.1|7454.1|7462.9|7455.9|7460.1|7453.1|0
1701115800000|2023-11-27 20:10:00|7460.9|7453.9|7459.9|7452.9|7461.1|7454.1|7459.6|7452.6|0
1701116100000|2023-11-27 20:15:00|7460.1|7453.1|7462.1|7455.1|7462.1|7455.1|7459.4|7452.4|0
1701116400000|2023-11-27 20:20:00|7461.9|7454.9|7463.4|7456.4|7464.1|7457.1|7461.9|7454.9|0
1701116700000|2023-11-27 20:25:00|7463.6|7456.6|7463.1|7456.1|7463.9|7456.9|7462.4|7455.4|0
1701117000000|2023-11-27 20:30:00|7462.9|7455.9|7463.6|7456.6|7463.9|7456.9|7462.4|7455.4|0
1701117300000|2023-11-27 20:35:00|7463.4|7456.4|7462.9|7455.9|7464.4|7457.4|7462.9|7455.9|0
1701117600000|2023-11-27 20:40:00|7462.6|7455.6|7462.4|7455.4|7462.9|7455.9|7462.4|7455.4|0
1701117900000|2023-11-27 20:45:00|7461.9|7454.9|7460.9|7453.9|7462.4|7455.4|7460.9|7453.9|0
1701118200000|2023-11-27 20:50:00|7461.4|7454.4|7459.9|7452.9|7463.1|7456.1|7459.9|7452.9|0
1701118500000|2023-11-27 20:55:00|7460.1|7453.1|7460.2|7453.2|7460.6|7453.6|7457.4|7450.4|0
1701118800000|2023-11-27 21:00:00|7460.1|7453.1|7458.1|7451.1|7460.2|7453.2|7457.6|7450.6|0
1701119100000|2023-11-27 21:05:00|7458.4|7451.4|7459.6|7452.6|7460.4|7453.4|7458.4|7451.4|0
1701119400000|2023-11-27 21:10:00|7459.5|7452.5|7459.7|7452.7|7459.8|7452.8|7459.2|7452.2|0
1701119700000|2023-11-27 21:15:00|7459.8|7452.8|7460.3|7453.3|7460.3|7453.3|7459|7452|0
1701120000000|2023-11-27 21:20:00|7460.5|7453.5|7461.1|7454.1|7461.3|7454.3|7460.5|7453.5|0
1701120300000|2023-11-27 21:25:00|7461|7454|7460.7|7453.7|7461.1|7454.1|7460.7|7453.7|0
1701120600000|2023-11-27 21:30:00|7460.8|7453.8|7460.8|7453.8|7460.8|7453.8|7460.8|7453.8|0
1701120900000|2023-11-27 21:35:00|7460.9|7453.9|7460.8|7453.8|7461.2|7454.2|7460.8|7453.8|0
1701121200000|2023-11-27 21:40:00|7460.9|7453.9|7461.4|7454.4|7461.4|7454.4|7460.8|7453.8|0
1701121500000|2023-11-27 21:45:00|7461.3|7454.3|7461.4|7454.4|7461.4|7454.4|7461.1|7454.1|0
1701121800000|2023-11-27 21:50:00|7460.9|7453.9|7460.7|7453.7|7460.9|7453.9|7460.7|7453.7|0
1701122100000|2023-11-27 21:55:00|7460.8|7453.8|7461.1|7454.1|7461.3|7454.3|7460.8|7453.8|0
1701122400000|2023-11-27 22:00:00|7461|7454|7461|7454|7461|7454|7460.9|7453.9|0
1701122700000|2023-11-27 22:05:00|7461.8|7454.8|7461.8|7454.8|7461.8|7454.8|7461.8|7454.8|0
1701123000000|2023-11-27 22:10:00|7461.9|7454.9|7462.8|7455.8|7462.8|7455.8|7461.9|7454.9|0
1701123300000|2023-11-27 22:15:00|7462.7|7455.7|7462.3|7455.3|7462.9|7455.9|7462.3|7455.3|0
1701123600000|2023-11-27 22:20:00|7462.2|7455.2|7462.3|7455.3|7462.3|7455.3|7462.2|7455.2|0
1701124500000|2023-11-27 22:35:00|7462.4|7455.4|7463|7456|7463|7456|7462.3|7455.3|0
1701124800000|2023-11-27 22:40:00|7462.9|7455.9|7463.1|7456.1|7463.2|7456.2|7462.6|7455.6|0
1701125100000|2023-11-27 22:45:00|7463|7456|7463|7456|7463|7456|7463|7456|0
1701125400000|2023-11-27 22:50:00|7462.8|7455.8|7462.8|7455.8|7462.8|7455.8|7462.7|7455.7|0
1701125700000|2023-11-27 22:55:00|7462.6|7455.6|7462.8|7455.8|7462.8|7455.8|7462.6|7455.6|0
1701126000000|2023-11-27 23:00:00|7463.1|7456.1|7464.2|7457.2|7464.2|7457.2|7462.7|7455.7|0
1701126300000|2023-11-27 23:05:00|7464.1|7457.1|7464.5|7457.5|7464.8|7457.8|7463.9|7456.9|0
1701126600000|2023-11-27 23:10:00|7464.4|7457.4|7464.8|7457.8|7464.8|7457.8|7464.2|7457.2|0
1701126900000|2023-11-27 23:15:00|7464.9|7457.9|7464.9|7457.9|7464.9|7457.9|7464.6|7457.6|0
1701127200000|2023-11-27 23:20:00|7464.8|7457.8|7464.9|7457.9|7464.9|7457.9|7464.6|7457.6|0
1701127500000|2023-11-27 23:25:00|7464.8|7457.8|7466.2|7459.2|7466.2|7459.2|7464.5|7457.5|0
1701127800000|2023-11-27 23:30:00|7466.1|7459.1|7465.4|7458.4|7466.2|7459.2|7465.4|7458.4|0
1701128100000|2023-11-27 23:35:00|7465.5|7458.5|7466.2|7459.2|7466.2|7459.2|7465.5|7458.5|0
1701128400000|2023-11-27 23:40:00|7466.1|7459.1|7466.2|7459.2|7466.2|7459.2|7465.6|7458.6|0
1701128700000|2023-11-27 23:45:00|7466.1|7459.1|7466.5|7459.5|7466.5|7459.5|7466|7459|0
1701129000000|2023-11-27 23:50:00|7466.4|7459.4|7466.2|7459.2|7466.5|7459.5|7466.2|7459.2|0
1701129300000|2023-11-27 23:55:00|7466.3|7459.3|7466.8|7459.8|7466.8|7459.8|7466.3|7459.3|0
1701129600000|2023-11-28 00:00:00|7466.7|7459.7|7465.4|7458.4|7466.8|7459.8|7465|7458|0
1701129900000|2023-11-28 00:05:00|7465.5|7458.5|7467.9|7460.9|7468.2|7461.2|7465.4|7458.4|0
1701130200000|2023-11-28 00:10:00|7467.8|7460.8|7467.6|7460.6|7467.9|7460.9|7467.3|7460.3|0
1701130500000|2023-11-28 00:15:00|7467.9|7460.9|7463.5|7456.5|7467.9|7460.9|7463.3|7456.3|0
1701130800000|2023-11-28 00:20:00|7463.6|7456.6|7462.2|7455.2|7463.6|7456.6|7462|7455|0
1701131100000|2023-11-28 00:25:00|7462.1|7455.1|7462.1|7455.1|7462.1|7455.1|7461.9|7454.9|0
1701131400000|2023-11-28 00:30:00|7462|7455|7462.6|7455.6|7462.7|7455.7|7461.2|7454.2|0
1701131700000|2023-11-28 00:35:00|7462.5|7455.5|7462.6|7455.6|7462.7|7455.7|7461.6|7454.6|0
1701132000000|2023-11-28 00:40:00|7462.5|7455.5|7461.9|7454.9|7462.8|7455.8|7461.8|7454.8|0
1701132300000|2023-11-28 00:45:00|7461.8|7454.8|7462.7|7455.7|7462.7|7455.7|7461.7|7454.7|0
1701132600000|2023-11-28 00:50:00|7462.8|7455.8|7462.9|7455.9|7463.8|7456.8|7462.8|7455.8|0
1701132900000|2023-11-28 00:55:00|7463.9|7456.9|7463.8|7456.8|7463.9|7456.9|7463|7456|0
1701133200000|2023-11-28 01:00:00|7465.9|7458.9|7467.4|7460.4|7468.4|7461.4|7464.4|7457.4|0
1701133500000|2023-11-28 01:05:00|7467.7|7460.7|7468.4|7461.4|7468.4|7461.4|7467.4|7460.4|0
1701133800000|2023-11-28 01:10:00|7468.2|7461.2|7466.9|7459.9|7468.2|7461.2|7464.4|7457.4|0
1701134100000|2023-11-28 01:15:00|7466.4|7459.4|7465.4|7458.4|7467.2|7460.2|7464.9|7457.9|0
1701134400000|2023-11-28 01:20:00|7465.2|7458.2|7464.7|7457.7|7466.4|7459.4|7464.7|7457.7|0
1701134700000|2023-11-28 01:25:00|7464.9|7457.9|7465.4|7458.4|7465.9|7458.9|7464.4|7457.4|0
1701135000000|2023-11-28 01:30:00|7465.2|7458.2|7464.7|7457.7|7465.4|7458.4|7462.7|7455.7|0
1701135300000|2023-11-28 01:35:00|7464.9|7457.9|7462.9|7455.9|7465.7|7458.7|7462.9|7455.9|0
1701135600000|2023-11-28 01:40:00|7462.7|7455.7|7464.2|7457.2|7464.4|7457.4|7461.9|7454.9|0
1701135900000|2023-11-28 01:45:00|7464.4|7457.4|7466.9|7459.9|7468.2|7461.2|7464.4|7457.4|0
1701136200000|2023-11-28 01:50:00|7466.7|7459.7|7466.7|7459.7|7467.4|7460.4|7466.7|7459.7|0
1701136500000|2023-11-28 01:55:00|7466.9|7459.9|7466.9|7459.9|7466.9|7459.9|7466.4|7459.4|0
1701136800000|2023-11-28 02:00:00|7466.7|7459.7|7467.7|7460.7|7467.9|7460.9|7466.7|7459.7|0
1701137100000|2023-11-28 02:05:00|7467.4|7460.4|7468.4|7461.4|7468.7|7461.7|7467.2|7460.2|0
1701137400000|2023-11-28 02:10:00|7467.4|7460.4|7466.2|7459.2|7467.7|7460.7|7465.9|7458.9|0
1701137700000|2023-11-28 02:15:00|7466.7|7459.7|7466.2|7459.2|7467.2|7460.2|7465.4|7458.4|0
1701138000000|2023-11-28 02:20:00|7465.9|7458.9|7467.9|7460.9|7468.2|7461.2|7465.9|7458.9|0
1701138300000|2023-11-28 02:25:00|7467.4|7460.4|7467.4|7460.4|7467.9|7460.9|7467.2|7460.2|0
1701138600000|2023-11-28 02:30:00|7467.7|7460.7|7468.4|7461.4|7468.4|7461.4|7467.4|7460.4|0
1701138900000|2023-11-28 02:35:00|7468.7|7461.7|7468.4|7461.4|7468.9|7461.9|7468.4|7461.4|0
1701139200000|2023-11-28 02:40:00|7468.2|7461.2|7467.4|7460.4|7468.4|7461.4|7467.2|7460.2|0
1701139500000|2023-11-28 02:45:00|7466.4|7459.4|7466.7|7459.7|7466.7|7459.7|7466.4|7459.4|0
1701139800000|2023-11-28 02:50:00|7467.2|7460.2|7465.9|7458.9|7467.2|7460.2|7465.7|7458.7|0
1701140100000|2023-11-28 02:55:00|7466.2|7459.2|7465.2|7458.2|7466.2|7459.2|7465.2|7458.2|0
1701140400000|2023-11-28 03:00:00|7464.9|7457.9|7463.9|7456.9|7465.7|7458.7|7463.9|7456.9|0
1701140700000|2023-11-28 03:05:00|7463.7|7456.7|7464.7|7457.7|7465.2|7458.2|7463.4|7456.4|0
1701141000000|2023-11-28 03:10:00|7465.2|7458.2|7465.9|7458.9|7466.2|7459.2|7465.2|7458.2|0
1701141300000|2023-11-28 03:15:00|7465.4|7458.4|7463.9|7456.9|7465.4|7458.4|7463.9|7456.9|0
1701141600000|2023-11-28 03:20:00|7464.2|7457.2|7464.9|7457.9|7465.4|7458.4|7464.2|7457.2|0
1701141900000|2023-11-28 03:25:00|7465.4|7458.4|7466.4|7459.4|7466.4|7459.4|7465.2|7458.2|0
1701142200000|2023-11-28 03:30:00|7465.9|7458.9|7464.2|7457.2|7466.2|7459.2|7464.2|7457.2|0
1701142500000|2023-11-28 03:35:00|7464.4|7457.4|7464.9|7457.9|7464.9|7457.9|7463.9|7456.9|0
1701142800000|2023-11-28 03:40:00|7464.7|7457.7|7464.4|7457.4|7464.9|7457.9|7463.9|7456.9|0
1701143100000|2023-11-28 03:45:00|7464.2|7457.2|7463.2|7456.2|7464.2|7457.2|7463.2|7456.2|0
1701143400000|2023-11-28 03:50:00|7463.4|7456.4|7464.4|7457.4|7464.9|7457.9|7463.4|7456.4|0
1701143700000|2023-11-28 03:55:00|7464.2|7457.2|7463.9|7456.9|7464.7|7457.7|7463.9|7456.9|0
1701144000000|2023-11-28 04:00:00|7464.2|7457.2|7463.7|7456.7|7464.7|7457.7|7463.4|7456.4|0
1701144300000|2023-11-28 04:05:00|7463.9|7456.9|7463.2|7456.2|7463.9|7456.9|7462.9|7455.9|0
1701144600000|2023-11-28 04:10:00|7462.9|7455.9|7462.9|7455.9|7463.2|7456.2|7462.7|7455.7|0
1701144900000|2023-11-28 04:15:00|7462.7|7455.7|7463.4|7456.4|7463.4|7456.4|7462.7|7455.7|0
1701145200000|2023-11-28 04:20:00|7463.7|7456.7|7463.2|7456.2|7464.4|7457.4|7462.9|7455.9|0
1701145500000|2023-11-28 04:25:00|7463.4|7456.4|7462.9|7455.9|7463.4|7456.4|7462.9|7455.9|0
1701145800000|2023-11-28 04:30:00|7463.4|7456.4|7462.9|7455.9|7464.4|7457.4|7462.4|7455.4|0
1701146100000|2023-11-28 04:35:00|7463.2|7456.2|7463.4|7456.4|7463.9|7456.9|7463.2|7456.2|0
1701146400000|2023-11-28 04:40:00|7463.7|7456.7|7463.4|7456.4|7463.9|7456.9|7463.4|7456.4|0
1701146700000|2023-11-28 04:45:00|7463.7|7456.7|7463.9|7456.9|7463.9|7456.9|7463.7|7456.7|0
1701147000000|2023-11-28 04:50:00|7464.2|7457.2|7463.9|7456.9|7464.2|7457.2|7463.9|7456.9|0
1701147300000|2023-11-28 04:55:00|7464.2|7457.2|7464.4|7457.4|7464.4|7457.4|7463.9|7456.9|0
1701147600000|2023-11-28 05:00:00|7464.2|7457.2|7462.4|7455.4|7464.2|7457.2|7462.4|7455.4|0
1701147900000|2023-11-28 05:05:00|7462.2|7455.2|7461.9|7454.9|7462.2|7455.2|7461.9|7454.9|0
1701148200000|2023-11-28 05:10:00|7462.2|7455.2|7459.9|7452.9|7462.4|7455.4|7459.7|7452.7|0
1701148500000|2023-11-28 05:15:00|7459.4|7452.4|7460.9|7453.9|7460.9|7453.9|7459.4|7452.4|0
1701148800000|2023-11-28 05:20:00|7460.7|7453.7|7460.9|7453.9|7461.2|7454.2|7459.9|7452.9|0
1701149100000|2023-11-28 05:25:00|7461.2|7454.2|7461.9|7454.9|7462.4|7455.4|7460.9|7453.9|0
1701149400000|2023-11-28 05:30:00|7461.7|7454.7|7460.9|7453.9|7461.7|7454.7|7459.7|7452.7|0
1701149700000|2023-11-28 05:35:00|7461.2|7454.2|7462.4|7455.4|7462.4|7455.4|7461.2|7454.2|0
1701150000000|2023-11-28 05:40:00|7462.7|7455.7|7460.9|7453.9|7463.2|7456.2|7460.9|7453.9|0
1701150300000|2023-11-28 05:45:00|7461.2|7454.2|7461.7|7454.7|7461.7|7454.7|7460.9|7453.9|0
1701150600000|2023-11-28 05:50:00|7461.4|7454.4|7458.4|7451.4|7461.4|7454.4|7458.4|7451.4|0
1701150900000|2023-11-28 05:55:00|7458.7|7451.7|7459.4|7452.4|7459.4|7452.4|7458.7|7451.7|0
1701151200000|2023-11-28 06:00:00|7459.7|7452.7|7462.4|7455.4|7462.4|7455.4|7459.7|7452.7|0
1701151500000|2023-11-28 06:05:00|7462.7|7455.7|7462.7|7455.7|7462.7|7455.7|7461.4|7454.4|0
1701151800000|2023-11-28 06:10:00|7461.9|7454.9|7460.4|7453.4|7463.7|7456.7|7459.9|7452.9|0
1701152100000|2023-11-28 06:15:00|7460.7|7453.7|7462.9|7455.9|7462.9|7455.9|7460.7|7453.7|0
1701152400000|2023-11-28 06:20:00|7462.7|7455.7|7463.2|7456.2|7463.2|7456.2|7461.9|7454.9|0
1701152700000|2023-11-28 06:25:00|7462.9|7455.9|7463.9|7456.9|7464.7|7457.7|7462.4|7455.4|0
1701153000000|2023-11-28 06:30:00|7464.2|7457.2|7465.4|7458.4|7465.7|7458.7|7464.2|7457.2|0
1701153300000|2023-11-28 06:35:00|7465.7|7458.7|7466.4|7459.4|7466.4|7459.4|7465.4|7458.4|0
1701153600000|2023-11-28 06:40:00|7465.9|7458.9|7462.9|7455.9|7466.4|7459.4|7462.9|7455.9|0
1701153900000|2023-11-28 06:45:00|7463.4|7456.4|7463.4|7456.4|7465.2|7458.2|7463.4|7456.4|0
1701154200000|2023-11-28 06:50:00|7463.7|7456.7|7464.2|7457.2|7464.2|7457.2|7463.7|7456.7|0
1701154500000|2023-11-28 06:55:00|7464.4|7457.4|7464.9|7457.9|7464.9|7457.9|7463.4|7456.4|0
1701154800000|2023-11-28 07:00:00|7464.2|7457.2|7461.7|7454.7|7464.2|7457.2|7461.4|7454.4|0
1701155100000|2023-11-28 07:05:00|7461.4|7454.4|7458.7|7451.7|7461.4|7454.4|7458.2|7451.2|0
1701155400000|2023-11-28 07:10:00|7458.9|7451.9|7456.9|7449.9|7459.9|7452.9|7456.7|7449.7|0
1701155700000|2023-11-28 07:15:00|7456.7|7449.7|7452.9|7445.9|7457.7|7450.7|7451.7|7444.7|0
1701156000000|2023-11-28 07:20:00|7452.7|7445.7|7450.9|7443.9|7454.7|7447.7|7450.4|7443.4|0
1701156300000|2023-11-28 07:25:00|7450.7|7443.7|7450.7|7443.7|7452.2|7445.2|7449.2|7442.2|0
1701156600000|2023-11-28 07:30:00|7450.4|7443.4|7449.2|7442.2|7452.4|7445.4|7448.9|7441.9|0
1701156900000|2023-11-28 07:35:00|7448.9|7441.9|7449.7|7442.7|7449.7|7442.7|7447.4|7440.4|0
1701157200000|2023-11-28 07:40:00|7448.2|7441.2|7447.9|7440.9|7448.7|7441.7|7446.7|7439.7|0
1701157500000|2023-11-28 07:45:00|7448.2|7441.2|7447.7|7440.7|7449.2|7442.2|7447.2|7440.2|0
1701157800000|2023-11-28 07:50:00|7447.2|7440.2|7445.7|7438.7|7447.7|7440.7|7443.9|7436.9|0
1701158100000|2023-11-28 07:55:00|7445.2|7438.2|7441.7|7434.7|7446.2|7439.2|7441.2|7434.2|0
1701158400000|2023-11-28 08:00:00|7441.2|7434.2|7429.7|7422.7|7444.2|7437.2|7429.2|7422.2|0
1701158700000|2023-11-28 08:05:00|7429.2|7422.2|7433.2|7426.2|7435.7|7428.7|7425.2|7418.2|0
1701159000000|2023-11-28 08:10:00|7432.9|7425.9|7442.2|7435.2|7443.2|7436.2|7430.2|7423.2|0
1701159300000|2023-11-28 08:15:00|7442.7|7435.7|7441.7|7434.7|7448.7|7441.7|7439.9|7432.9|0
1701159600000|2023-11-28 08:20:00|7441.9|7434.9|7444.9|7437.9|7447.4|7440.4|7440.9|7433.9|0
1701159900000|2023-11-28 08:25:00|7444.7|7437.7|7435.4|7428.4|7447.2|7440.2|7435.2|7428.2|0
1701160200000|2023-11-28 08:30:00|7435.2|7428.2|7420.4|7413.4|7435.2|7428.2|7420.2|7413.2|0
1701160500000|2023-11-28 08:35:00|7420.7|7413.7|7417.4|7410.4|7428.9|7421.9|7416.2|7409.2|0
1701160800000|2023-11-28 08:40:00|7419.2|7412.2|7406.7|7399.7|7419.2|7412.2|7406.2|7399.2|0
1701161100000|2023-11-28 08:45:00|7405.2|7398.2|7412.7|7405.7|7412.7|7405.7|7404.9|7397.9|0
1701161400000|2023-11-28 08:50:00|7412.4|7405.4|7423.9|7416.9|7426.9|7419.9|7410.7|7403.7|0
1701161700000|2023-11-28 08:55:00|7424.2|7417.2|7417.9|7410.9|7426.2|7419.2|7417.7|7410.7|0
1701162000000|2023-11-28 09:00:00|7417.7|7410.7|7420.7|7413.7|7420.9|7413.9|7414.2|7407.2|0
1701162300000|2023-11-28 09:05:00|7420.4|7413.4|7423.7|7416.7|7425.9|7418.9|7419.7|7412.7|0
1701162600000|2023-11-28 09:10:00|7423.2|7416.2|7418.9|7411.9|7423.2|7416.2|7417.4|7410.4|0
1701162900000|2023-11-28 09:15:00|7418.7|7411.7|7423.7|7416.7|7425.2|7418.2|7418.7|7411.7|0
1701163200000|2023-11-28 09:20:00|7423.2|7416.2|7420.7|7413.7|7425.2|7418.2|7419.9|7412.9|0
1701163500000|2023-11-28 09:25:00|7420.4|7413.4|7428.2|7421.2|7428.7|7421.7|7419.7|7412.7|0
1701163800000|2023-11-28 09:30:00|7427.7|7420.7|7433.4|7426.4|7434.7|7427.7|7427.2|7420.2|0
1701164100000|2023-11-28 09:35:00|7433.2|7426.2|7435.2|7428.2|7436.2|7429.2|7429.7|7422.7|0
1701164400000|2023-11-28 09:40:00|7434.9|7427.9|7429.4|7422.4|7436.7|7429.7|7429.4|7422.4|0
1701164700000|2023-11-28 09:45:00|7430.2|7423.2|7434.7|7427.7|7434.7|7427.7|7429.2|7422.2|0
1701165000000|2023-11-28 09:50:00|7434.4|7427.4|7434.6|7427.6|7435.8|7428.8|7431.2|7424.2|0
1701165300000|2023-11-28 09:55:00|7434.8|7427.8|7433.6|7426.6|7436.3|7429.3|7431.1|7424.1|0
1701165600000|2023-11-28 10:00:00|7433.3|7426.3|7434.6|7427.6|7435.1|7428.1|7432.1|7425.1|0
1701165900000|2023-11-28 10:05:00|7434.8|7427.8|7431.1|7424.1|7434.8|7427.8|7429.1|7422.1|0
1701166200000|2023-11-28 10:10:00|7430.6|7423.6|7435.1|7428.1|7436.1|7429.1|7429.1|7422.1|0
1701166500000|2023-11-28 10:15:00|7434.3|7427.3|7428.1|7421.1|7434.8|7427.8|7427.3|7420.3|0
1701166800000|2023-11-28 10:20:00|7427.6|7420.6|7432.3|7425.3|7432.6|7425.6|7427.3|7420.3|0
1701167100000|2023-11-28 10:25:00|7432.1|7425.1|7425.1|7418.1|7432.6|7425.6|7425.1|7418.1|0
1701167400000|2023-11-28 10:30:00|7425.6|7418.6|7430.8|7423.8|7432.1|7425.1|7423.1|7416.1|0
1701167700000|2023-11-28 10:35:00|7430.1|7423.1|7426.3|7419.3|7430.6|7423.6|7425.1|7418.1|0
1701168000000|2023-11-28 10:40:00|7426.1|7419.1|7428.3|7421.3|7429.1|7422.1|7424.1|7417.1|0
1701168300000|2023-11-28 10:45:00|7428.1|7421.1|7432.6|7425.6|7432.8|7425.8|7425.3|7418.3|0
1701168600000|2023-11-28 10:50:00|7432.3|7425.3|7432.3|7425.3|7433.6|7426.6|7430.1|7423.1|0
1701168900000|2023-11-28 10:55:00|7432.1|7425.1|7434.8|7427.8|7435.1|7428.1|7431.1|7424.1|0
1701169200000|2023-11-28 11:00:00|7434.6|7427.6|7434.6|7427.6|7436.3|7429.3|7431.6|7424.6|0
1701169500000|2023-11-28 11:05:00|7434.3|7427.3|7434.3|7427.3|7437.8|7430.8|7433.6|7426.6|0
1701169800000|2023-11-28 11:10:00|7434.6|7427.6|7433.1|7426.1|7435.1|7428.1|7432.8|7425.8|0
1701170100000|2023-11-28 11:15:00|7432.6|7425.6|7434.3|7427.3|7434.6|7427.6|7431.1|7424.1|0
1701170400000|2023-11-28 11:20:00|7434.6|7427.6|7435.1|7428.1|7435.1|7428.1|7432.3|7425.3|0
1701170700000|2023-11-28 11:25:00|7434.6|7427.6|7438.3|7431.3|7439.6|7432.6|7434.6|7427.6|0
1701171000000|2023-11-28 11:30:00|7438.6|7431.6|7437.8|7430.8|7439.8|7432.8|7436.1|7429.1|0
1701171300000|2023-11-28 11:35:00|7438.1|7431.1|7432.1|7425.1|7438.1|7431.1|7432.1|7425.1|0
1701171600000|2023-11-28 11:40:00|7432.6|7425.6|7432.8|7425.8|7435.3|7428.3|7432.1|7425.1|0
1701171900000|2023-11-28 11:45:00|7433.1|7426.1|7433.3|7426.3|7435.3|7428.3|7432.1|7425.1|0
1701172200000|2023-11-28 11:50:00|7433.6|7426.6|7435.8|7428.8|7436.6|7429.6|7432.6|7425.6|0
1701172500000|2023-11-28 11:55:00|7436.1|7429.1|7431.3|7424.3|7436.1|7429.1|7429.6|7422.6|0
1701172800000|2023-11-28 12:00:00|7432.1|7425.1|7437.3|7430.3|7437.6|7430.6|7432.1|7425.1|0
1701173100000|2023-11-28 12:05:00|7437.1|7430.1|7438.3|7431.3|7440.1|7433.1|7437.1|7430.1|0
1701173400000|2023-11-28 12:10:00|7438.6|7431.6|7438.1|7431.1|7439.6|7432.6|7437.6|7430.6|0
1701173700000|2023-11-28 12:15:00|7437.8|7430.8|7438.1|7431.1|7439.6|7432.6|7436.1|7429.1|0
1701174000000|2023-11-28 12:20:00|7437.8|7430.8|7437.6|7430.6|7438.6|7431.6|7436.1|7429.1|0
1701174300000|2023-11-28 12:25:00|7437.3|7430.3|7439.6|7432.6|7439.6|7432.6|7436.3|7429.3|0
1701174600000|2023-11-28 12:30:00|7440.1|7433.1|7442.1|7435.1|7443.1|7436.1|7439.6|7432.6|0
1701174900000|2023-11-28 12:35:00|7441.8|7434.8|7437.1|7430.1|7442.1|7435.1|7436.8|7429.8|0
1701175200000|2023-11-28 12:40:00|7436.5|7429.5|7433|7426|7436.5|7429.5|7432.5|7425.5|0
1701175500000|2023-11-28 12:45:00|7433.2|7426.2|7432|7425|7434|7427|7432|7425|0
1701175800000|2023-11-28 12:50:00|7431.5|7424.5|7428.7|7421.7|7432|7425|7428.2|7421.2|0
1701176100000|2023-11-28 12:55:00|7429|7422|7434|7427|7434.2|7427.2|7428.7|7421.7|0
1701176400000|2023-11-28 13:00:00|7434.2|7427.2|7433.5|7426.5|7435.5|7428.5|7432|7425|0
1701176700000|2023-11-28 13:05:00|7433.2|7426.2|7433|7426|7435|7428|7431.5|7424.5|0
1701177000000|2023-11-28 13:10:00|7432.7|7425.7|7437.5|7430.5|7437.7|7430.7|7432|7425|0
1701177300000|2023-11-28 13:15:00|7437|7430|7438.5|7431.5|7440|7433|7433.2|7426.2|0
1701177600000|2023-11-28 13:20:00|7438.2|7431.2|7435|7428|7438.5|7431.5|7430.5|7423.5|0
1701177900000|2023-11-28 13:25:00|7435.2|7428.2|7438.5|7431.5|7439|7432|7434.5|7427.5|0
1701178200000|2023-11-28 13:30:00|7439|7432|7444|7437|7445|7438|7438|7431|0
1701178500000|2023-11-28 13:35:00|7444.2|7437.2|7443.2|7436.2|7445.2|7438.2|7442.5|7435.5|0
1701178800000|2023-11-28 13:40:00|7443.5|7436.5|7440.5|7433.5|7444.5|7437.5|7440.5|7433.5|0
1701179100000|2023-11-28 13:45:00|7440.2|7433.2|7434|7427|7440.2|7433.2|7434|7427|0
1701179400000|2023-11-28 13:50:00|7434.5|7427.5|7442.7|7435.7|7443.2|7436.2|7434.5|7427.5|0
1701179700000|2023-11-28 13:55:00|7443|7436|7437.5|7430.5|7443|7436|7437|7430|0
1701180000000|2023-11-28 14:00:00|7437|7430|7439.7|7432.7|7440|7433|7434|7427|0
1701180300000|2023-11-28 14:05:00|7440|7433|7437.7|7430.7|7441.5|7434.5|7436|7429|0
1701180600000|2023-11-28 14:10:00|7437.5|7430.5|7438.5|7431.5|7439.5|7432.5|7435.5|7428.5|0
1701180900000|2023-11-28 14:15:00|7438|7431|7439.5|7432.5|7441.5|7434.5|7436.2|7429.2|0
1701181200000|2023-11-28 14:20:00|7439|7432|7440.5|7433.5|7441|7434|7438|7431|0
1701181500000|2023-11-28 14:25:00|7440|7433|7444.5|7437.5|7444.7|7437.7|7440|7433|0
1701181800000|2023-11-28 14:30:00|7444.2|7437.2|7438.7|7431.7|7445|7438|7433.5|7426.5|0
1701182100000|2023-11-28 14:35:00|7438.5|7431.5|7443|7436|7445.5|7438.5|7438.5|7431.5|0
1701182400000|2023-11-28 14:40:00|7442.7|7435.7|7442.7|7435.7|7445|7438|7440.2|7433.2|0
1701182700000|2023-11-28 14:45:00|7442.5|7435.5|7452.5|7445.5|7453|7446|7442.5|7435.5|0
1701183000000|2023-11-28 14:50:00|7452|7445|7453.5|7446.5|7456.5|7449.5|7451|7444|0
1701183300000|2023-11-28 14:55:00|7453.7|7446.7|7452.2|7445.2|7454.5|7447.5|7450|7443|0
1701183600000|2023-11-28 15:00:00|7452.7|7445.7|7453.5|7446.5|7455.2|7448.2|7451.2|7444.2|0
1701183900000|2023-11-28 15:05:00|7453.7|7446.7|7450.5|7443.5|7455|7448|7450.5|7443.5|0
1701184200000|2023-11-28 15:10:00|7450.4|7443.4|7452.2|7445.2|7452.2|7445.2|7448.7|7441.7|0
1701184500000|2023-11-28 15:15:00|7452.7|7445.7|7454.7|7447.7|7455.2|7448.2|7450.7|7443.7|0
1701184800000|2023-11-28 15:20:00|7454.4|7447.4|7448.2|7441.2|7454.7|7447.7|7447.2|7440.2|0
1701185100000|2023-11-28 15:25:00|7448.7|7441.7|7457.9|7450.9|7457.9|7450.9|7447.4|7440.4|0
1701185400000|2023-11-28 15:30:00|7458.2|7451.2|7456.2|7449.2|7460.2|7453.2|7455.7|7448.7|0
1701185700000|2023-11-28 15:35:00|7455.7|7448.7|7453.7|7446.7|7457.2|7450.2|7452.4|7445.4|0
1701186000000|2023-11-28 15:40:00|7453.9|7446.9|7459.2|7452.2|7459.2|7452.2|7452.4|7445.4|0
1701186300000|2023-11-28 15:45:00|7458.7|7451.7|7455.2|7448.2|7459.2|7452.2|7454.7|7447.7|0
1701186600000|2023-11-28 15:50:00|7454.9|7447.9|7462.7|7455.7|7462.7|7455.7|7454.7|7447.7|0
1701186900000|2023-11-28 15:55:00|7462.9|7455.9|7463.4|7456.4|7463.7|7456.7|7458.4|7451.4|0
1701187200000|2023-11-28 16:00:00|7463.2|7456.2|7459.2|7452.2|7463.7|7456.7|7459.2|7452.2|0
1701187500000|2023-11-28 16:05:00|7459.7|7452.7|7459.7|7452.7|7462.7|7455.7|7459.7|7452.7|0
1701187800000|2023-11-28 16:10:00|7459.2|7452.2|7461.9|7454.9|7463.2|7456.2|7459.2|7452.2|0
1701188100000|2023-11-28 16:15:00|7461.7|7454.7|7463.7|7456.7|7464.7|7457.7|7460.7|7453.7|0
1701188400000|2023-11-28 16:20:00|7463.9|7456.9|7462.2|7455.2|7464.2|7457.2|7459.2|7452.2|0
1701188700000|2023-11-28 16:25:00|7461.7|7454.7|7461.7|7454.7|7461.9|7454.9|7458.9|7451.9|0
1701189000000|2023-11-28 16:30:00|7462.7|7455.7|7460.2|7453.2|7463.9|7456.9|7458.2|7451.2|0
1701189300000|2023-11-28 16:35:00|7460.7|7453.7|7459.7|7452.7|7461.2|7454.2|7458.4|7451.4|0
1701189600000|2023-11-28 16:40:00|7459.9|7452.9|7456.7|7449.7|7460.7|7453.7|7456.7|7449.7|0
1701189900000|2023-11-28 16:45:00|7457.2|7450.2|7456.7|7449.7|7458.4|7451.4|7455.2|7448.2|0
1701190200000|2023-11-28 16:50:00|7456.4|7449.4|7458.2|7451.2|7458.7|7451.7|7455.7|7448.7|0
1701190500000|2023-11-28 16:55:00|7458.7|7451.7|7458.2|7451.2|7459.2|7452.2|7457.7|7450.7|0
1701190800000|2023-11-28 17:00:00|7457.9|7450.9|7456.7|7449.7|7459.2|7452.2|7456.7|7449.7|0
1701191100000|2023-11-28 17:05:00|7456.9|7449.9|7453.7|7446.7|7457.4|7450.4|7453.4|7446.4|0
1701191400000|2023-11-28 17:10:00|7453.9|7446.9|7454.7|7447.7|7455.7|7448.7|7453.7|7446.7|0
1701191700000|2023-11-28 17:15:00|7454.9|7447.9|7451.2|7444.2|7454.9|7447.9|7450.7|7443.7|0
1701192000000|2023-11-28 17:20:00|7451.4|7444.4|7449.4|7442.4|7451.9|7444.9|7449.4|7442.4|0
1701192300000|2023-11-28 17:25:00|7449.7|7442.7|7448.2|7441.2|7450.4|7443.4|7447.4|7440.4|0
1701192600000|2023-11-28 17:30:00|7447.7|7440.7|7446.7|7439.7|7447.7|7440.7|7444.2|7437.2|0
1701192900000|2023-11-28 17:35:00|7446.9|7439.9|7448.2|7441.2|7450.2|7443.2|7446.9|7439.9|0
1701193200000|2023-11-28 17:40:00|7448.7|7441.7|7447.2|7440.2|7448.7|7441.7|7446.7|7439.7|0
1701193500000|2023-11-28 17:45:00|7446.7|7439.7|7447.2|7440.2|7447.2|7440.2|7446.7|7439.7|0
1701193800000|2023-11-28 17:50:00|7446.9|7439.9|7446.2|7439.2|7447.2|7440.2|7445.2|7438.2|0
1701194100000|2023-11-28 17:55:00|7445.9|7438.9|7444.7|7437.7|7446.2|7439.2|7444.2|7437.2|0
1701194400000|2023-11-28 18:00:00|7443.7|7436.7|7439.2|7432.2|7444.7|7437.7|7436.7|7429.7|0
1701194700000|2023-11-28 18:05:00|7439.7|7432.7|7437.7|7430.7|7440.7|7433.7|7436.7|7429.7|0
1701195000000|2023-11-28 18:10:00|7437.9|7430.9|7436.2|7429.2|7439.2|7432.2|7435.7|7428.7|0
1701195300000|2023-11-28 18:15:00|7436.4|7429.4|7438.4|7431.4|7438.7|7431.7|7434.9|7427.9|0
1701195600000|2023-11-28 18:20:00|7438.2|7431.2|7437.7|7430.7|7439.7|7432.7|7437.2|7430.2|0
1701195900000|2023-11-28 18:25:00|7437.2|7430.2|7438.2|7431.2|7439.2|7432.2|7436.7|7429.7|0
1701196200000|2023-11-28 18:30:00|7437.7|7430.7|7438.7|7431.7|7438.9|7431.9|7436.2|7429.2|0
1701196500000|2023-11-28 18:35:00|7438.2|7431.2|7437.7|7430.7|7440.4|7433.4|7437.7|7430.7|0
1701196800000|2023-11-28 18:40:00|7437.9|7430.9|7438.2|7431.2|7438.4|7431.4|7436.2|7429.2|0
1701197100000|2023-11-28 18:45:00|7437.9|7430.9|7438.4|7431.4|7440.2|7433.2|7437.7|7430.7|0
1701197400000|2023-11-28 18:50:00|7438.2|7431.2|7439.7|7432.7|7440.2|7433.2|7438.2|7431.2|0
1701197700000|2023-11-28 18:55:00|7440.2|7433.2|7437.7|7430.7|7440.2|7433.2|7436.9|7429.9|0
1701198000000|2023-11-28 19:00:00|7437.4|7430.4|7437.2|7430.2|7437.7|7430.7|7436.2|7429.2|0
1701198300000|2023-11-28 19:05:00|7437.4|7430.4|7438.2|7431.2|7438.7|7431.7|7437.2|7430.2|0
1701198600000|2023-11-28 19:10:00|7438.4|7431.4|7437.7|7430.7|7439.2|7432.2|7437.7|7430.7|0
1701198900000|2023-11-28 19:15:00|7437.2|7430.2|7436.2|7429.2|7438.4|7431.4|7436.2|7429.2|0
1701199200000|2023-11-28 19:20:00|7436.4|7429.4|7437.2|7430.2|7437.9|7430.9|7435.2|7428.2|0
1701199500000|2023-11-28 19:25:00|7436.9|7429.9|7437.2|7430.2|7437.7|7430.7|7436.2|7429.2|0
1701199800000|2023-11-28 19:30:00|7436.9|7429.9|7437.9|7430.9|7438.9|7431.9|7435.2|7428.2|0
1701200100000|2023-11-28 19:35:00|7438.2|7431.2|7438.7|7431.7|7439.4|7432.4|7438.2|7431.2|0
1701200400000|2023-11-28 19:40:00|7439.2|7432.2|7439.2|7432.2|7439.7|7432.7|7437.7|7430.7|0
1701200700000|2023-11-28 19:45:00|7438.9|7431.9|7438.2|7431.2|7439.2|7432.2|7437.4|7430.4|0
1701201000000|2023-11-28 19:50:00|7438.7|7431.7|7439.7|7432.7|7440.2|7433.2|7437.7|7430.7|0
1701201300000|2023-11-28 19:55:00|7439.4|7432.4|7439.7|7432.7|7440.9|7433.9|7439.2|7432.2|0
1701201600000|2023-11-28 20:00:00|7439.9|7432.9|7440.4|7433.4|7440.9|7433.9|7439.9|7432.9|0
1701201900000|2023-11-28 20:05:00|7440.7|7433.7|7442.2|7435.2|7442.2|7435.2|7439.9|7432.9|0
1701202200000|2023-11-28 20:10:00|7442.7|7435.7|7443.2|7436.2|7444.2|7437.2|7442.4|7435.4|0
1701202500000|2023-11-28 20:15:00|7442.9|7435.9|7443.7|7436.7|7443.9|7436.9|7442.7|7435.7|0
1701202800000|2023-11-28 20:20:00|7443.4|7436.4|7444.4|7437.4|7445.2|7438.2|7440.7|7433.7|0
1701203100000|2023-11-28 20:25:00|7444.2|7437.2|7445.7|7438.7|7445.7|7438.7|7443.4|7436.4|0
1701203400000|2023-11-28 20:30:00|7445.4|7438.4|7443.7|7436.7|7445.7|7438.7|7443.2|7436.2|0
1701203700000|2023-11-28 20:35:00|7443.2|7436.2|7444.2|7437.2|7444.2|7437.2|7442.7|7435.7|0
1701204000000|2023-11-28 20:40:00|7443.9|7436.9|7443.9|7436.9|7444.9|7437.9|7443.4|7436.4|0
1701204300000|2023-11-28 20:45:00|7444.2|7437.2|7445.2|7438.2|7445.7|7438.7|7443.2|7436.2|0
1701204600000|2023-11-28 20:50:00|7444.9|7437.9|7441.2|7434.2|7445.7|7438.7|7440.4|7433.4|0
1701204900000|2023-11-28 20:55:00|7441.7|7434.7|7442.7|7435.7|7444.4|7437.4|7441.2|7434.2|0
1701205200000|2023-11-28 21:00:00|7443.2|7436.2|7447.3|7440.3|7447.3|7440.3|7443.2|7436.2|0
1701205500000|2023-11-28 21:05:00|7447.4|7440.4|7446.2|7439.2|7447.6|7440.6|7446.2|7439.2|0
1701205800000|2023-11-28 21:10:00|7446.3|7439.3|7445.5|7438.5|7446.5|7439.5|7445|7438|0
1701206100000|2023-11-28 21:15:00|7445.4|7438.4|7445.7|7438.7|7445.7|7438.7|7445.2|7438.2|0
1701206400000|2023-11-28 21:20:00|7445.6|7438.6|7446.2|7439.2|7446.6|7439.6|7445.4|7438.4|0
1701206700000|2023-11-28 21:25:00|7446|7439|7445.8|7438.8|7446|7439|7445.5|7438.5|0
1701207000000|2023-11-28 21:30:00|7445.9|7438.9|7446|7439|7446.3|7439.3|7445.9|7438.9|0
1701207300000|2023-11-28 21:35:00|7446.1|7439.1|7445.4|7438.4|7446.2|7439.2|7445.4|7438.4|0
1701207600000|2023-11-28 21:40:00|7445.5|7438.5|7446|7439|7446|7439|7445.5|7438.5|0
1701207900000|2023-11-28 21:45:00|7445.9|7438.9|7445.7|7438.7|7446|7439|7445.7|7438.7|0
1701208200000|2023-11-28 21:50:00|7445.6|7438.6|7445.4|7438.4|7445.7|7438.7|7445.4|7438.4|0
1701208500000|2023-11-28 21:55:00|7445.3|7438.3|7444.8|7437.8|7445.3|7438.3|7444.7|7437.7|0
1701208800000|2023-11-28 22:00:00|7444.9|7437.9|7445.5|7438.5|7445.5|7438.5|7444.8|7437.8|0
1701209100000|2023-11-28 22:05:00|7445.6|7438.6|7445|7438|7445.6|7438.6|7444.8|7437.8|0
1701209400000|2023-11-28 22:10:00|7444.9|7437.9|7446.1|7439.1|7446.1|7439.1|7444.9|7437.9|0
1701209700000|2023-11-28 22:15:00|7446.2|7439.2|7446.1|7439.1|7446.5|7439.5|7446|7439|0
1701210000000|2023-11-28 22:20:00|7446.2|7439.2|7446.2|7439.2|7446.2|7439.2|7446.2|7439.2|0
1701210300000|2023-11-28 22:25:00|7446.1|7439.1|7446.1|7439.1|7446.1|7439.1|7446.1|7439.1|0
1701210600000|2023-11-28 22:30:00|7446.2|7439.2|7446.1|7439.1|7446.4|7439.4|7446.1|7439.1|0
1701210900000|2023-11-28 22:35:00|7446|7439|7446.5|7439.5|7446.5|7439.5|7446|7439|0
1701211800000|2023-11-28 22:50:00|7446.4|7439.4|7446.5|7439.5|7446.5|7439.5|7446.3|7439.3|0
1701212100000|2023-11-28 22:55:00|7446.6|7439.6|7446.8|7439.8|7446.8|7439.8|7446.5|7439.5|0
1701212400000|2023-11-28 23:00:00|7446.5|7439.5|7445|7438|7446.6|7439.6|7444.7|7437.7|0
1701212700000|2023-11-28 23:05:00|7444.7|7437.7|7445.1|7438.1|7445.3|7438.3|7444.7|7437.7|0
1701213000000|2023-11-28 23:10:00|7445|7438|7446.3|7439.3|7446.3|7439.3|7444.8|7437.8|0
1701213300000|2023-11-28 23:15:00|7446.2|7439.2|7446.3|7439.3|7446.7|7439.7|7445.8|7438.8|0
1701213600000|2023-11-28 23:20:00|7446.4|7439.4|7446.3|7439.3|7447.2|7440.2|7446.1|7439.1|0
1701213900000|2023-11-28 23:25:00|7446.4|7439.4|7446.6|7439.6|7446.7|7439.7|7446.3|7439.3|0
1701214200000|2023-11-28 23:30:00|7446.7|7439.7|7446.9|7439.9|7446.9|7439.9|7446.3|7439.3|0
1701214500000|2023-11-28 23:35:00|7446.8|7439.8|7447.7|7440.7|7447.7|7440.7|7446.6|7439.6|0
1701214800000|2023-11-28 23:40:00|7447.6|7440.6|7447|7440|7447.7|7440.7|7446.7|7439.7|0
1701215100000|2023-11-28 23:45:00|7446.9|7439.9|7447.3|7440.3|7447.3|7440.3|7446.7|7439.7|0
1701215400000|2023-11-28 23:50:00|7447.2|7440.2|7447.2|7440.2|7447.6|7440.6|7447|7440|0
1701215700000|2023-11-28 23:55:00|7447|7440|7446.8|7439.8|7447.1|7440.1|7446.7|7439.7|0
1701216000000|2023-11-29 00:00:00|7446.9|7439.9|7448|7441|7448.1|7441.1|7446.8|7439.8|0
1701216300000|2023-11-29 00:05:00|7448.1|7441.1|7447.5|7440.5|7448.2|7441.2|7447.2|7440.2|0
1701216600000|2023-11-29 00:10:00|7447.4|7440.4|7446.9|7439.9|7447.4|7440.4|7446.8|7439.8|0
1701216900000|2023-11-29 00:15:00|7447|7440|7445.9|7438.9|7448.3|7441.3|7445.8|7438.8|0
1701217200000|2023-11-29 00:20:00|7446|7439|7448.2|7441.2|7448.2|7441.2|7445.9|7438.9|0
1701217500000|2023-11-29 00:25:00|7448.3|7441.3|7447.2|7440.2|7448.3|7441.3|7447.1|7440.1|0
1701217800000|2023-11-29 00:30:00|7447.3|7440.3|7448.1|7441.1|7448.2|7441.2|7447.3|7440.3|0
1701218100000|2023-11-29 00:35:00|7447.3|7440.3|7448.2|7441.2|7448.3|7441.3|7447.2|7440.2|0
1701218400000|2023-11-29 00:40:00|7448.3|7441.3|7449.1|7442.1|7449.1|7442.1|7448.2|7441.2|0
1701218700000|2023-11-29 00:45:00|7449.9|7442.9|7450.2|7443.2|7450.2|7443.2|7449.9|7442.9|0
1701219000000|2023-11-29 00:50:00|7450.1|7443.1|7450.8|7443.8|7451.9|7444.9|7450.1|7443.1|0
1701219300000|2023-11-29 00:55:00|7450.7|7443.7|7450.7|7443.7|7450.8|7443.8|7450.6|7443.6|0
1701219600000|2023-11-29 01:00:00|7450.8|7443.8|7452.1|7445.1|7455.6|7448.6|7447.1|7440.1|0
1701219900000|2023-11-29 01:05:00|7452.8|7445.8|7450.8|7443.8|7453.8|7446.8|7450.8|7443.8|0
1701220200000|2023-11-29 01:10:00|7451.1|7444.1|7451.6|7444.6|7452.1|7445.1|7451.1|7444.1|0
1701220500000|2023-11-29 01:15:00|7451.8|7444.8|7451.6|7444.6|7452.6|7445.6|7450.6|7443.6|0
1701220800000|2023-11-29 01:20:00|7451.3|7444.3|7452.1|7445.1|7452.3|7445.3|7449.8|7442.8|0
1701221100000|2023-11-29 01:25:00|7452.3|7445.3|7451.3|7444.3|7453.6|7446.6|7451.3|7444.3|0
1701221400000|2023-11-29 01:30:00|7451.6|7444.6|7450.6|7443.6|7452.1|7445.1|7450.3|7443.3|0
1701221700000|2023-11-29 01:35:00|7450.8|7443.8|7451.3|7444.3|7451.8|7444.8|7450.3|7443.3|0
1701222000000|2023-11-29 01:40:00|7451.1|7444.1|7448.8|7441.8|7451.1|7444.1|7448.1|7441.1|0
1701222300000|2023-11-29 01:45:00|7449.1|7442.1|7445.8|7438.8|7449.3|7442.3|7445.6|7438.6|0
1701222600000|2023-11-29 01:50:00|7446.3|7439.3|7448.8|7441.8|7448.8|7441.8|7446.3|7439.3|0
1701222900000|2023-11-29 01:55:00|7449.1|7442.1|7450.3|7443.3|7450.3|7443.3|7449.1|7442.1|0
1701223200000|2023-11-29 02:00:00|7450.6|7443.6|7450.3|7443.3|7450.8|7443.8|7449.6|7442.6|0
1701223500000|2023-11-29 02:05:00|7450.6|7443.6|7449.8|7442.8|7451.8|7444.8|7449.6|7442.6|0
1701223800000|2023-11-29 02:10:00|7450.3|7443.3|7448.8|7441.8|7450.6|7443.6|7448.6|7441.6|0
1701224100000|2023-11-29 02:15:00|7448.6|7441.6|7447.6|7440.6|7449.8|7442.8|7447.6|7440.6|0
1701224400000|2023-11-29 02:20:00|7447.3|7440.3|7447.3|7440.3|7447.8|7440.8|7446.8|7439.8|0
1701224700000|2023-11-29 02:25:00|7447.8|7440.8|7447.8|7440.8|7448.3|7441.3|7447.6|7440.6|0
1701225000000|2023-11-29 02:30:00|7447.6|7440.6|7447.1|7440.1|7447.8|7440.8|7446.8|7439.8|0
1701225300000|2023-11-29 02:35:00|7446.8|7439.8|7445.1|7438.1|7447.8|7440.8|7443.8|7436.8|0
1701225600000|2023-11-29 02:40:00|7444.3|7437.3|7443.8|7436.8|7445.1|7438.1|7443.8|7436.8|0
1701225900000|2023-11-29 02:45:00|7444.1|7437.1|7443.8|7436.8|7444.3|7437.3|7443.3|7436.3|0
1701226200000|2023-11-29 02:50:00|7444.1|7437.1|7445.6|7438.6|7446.1|7439.1|7444.1|7437.1|0
1701226500000|2023-11-29 02:55:00|7445.8|7438.8|7444.3|7437.3|7445.8|7438.8|7443.8|7436.8|0
1701226800000|2023-11-29 03:00:00|7444.6|7437.6|7444.8|7437.8|7445.6|7438.6|7444.1|7437.1|0
1701227100000|2023-11-29 03:05:00|7444.3|7437.3|7442.3|7435.3|7444.6|7437.6|7442.3|7435.3|0
1701227400000|2023-11-29 03:10:00|7442.6|7435.6|7442.8|7435.8|7443.1|7436.1|7442.3|7435.3|0
1701227700000|2023-11-29 03:15:00|7443.3|7436.3|7442.8|7435.8|7443.3|7436.3|7442.3|7435.3|0
1701228000000|2023-11-29 03:20:00|7443.1|7436.1|7443.8|7436.8|7444.1|7437.1|7442.8|7435.8|0
1701228300000|2023-11-29 03:25:00|7443.1|7436.1|7443.3|7436.3|7443.3|7436.3|7442.6|7435.6|0
1701228600000|2023-11-29 03:30:00|7443.6|7436.6|7445.3|7438.3|7446.1|7439.1|7443.6|7436.6|0
1701228900000|2023-11-29 03:35:00|7444.8|7437.8|7448.3|7441.3|7448.3|7441.3|7444.8|7437.8|0
1701229200000|2023-11-29 03:40:00|7447.6|7440.6|7450.1|7443.1|7450.1|7443.1|7446.8|7439.8|0
1701229500000|2023-11-29 03:45:00|7449.8|7442.8|7449.8|7442.8|7450.1|7443.1|7447.8|7440.8|0
1701229800000|2023-11-29 03:50:00|7450.3|7443.3|7448.3|7441.3|7450.3|7443.3|7448.3|7441.3|0
1701230100000|2023-11-29 03:55:00|7448.6|7441.6|7449.3|7442.3|7449.6|7442.6|7448.1|7441.1|0
1701230400000|2023-11-29 04:00:00|7449.1|7442.1|7450.8|7443.8|7450.8|7443.8|7449.1|7442.1|0
1701230700000|2023-11-29 04:05:00|7450.6|7443.6|7449.3|7442.3|7450.8|7443.8|7448.8|7441.8|0
1701231000000|2023-11-29 04:10:00|7449.6|7442.6|7449.3|7442.3|7449.8|7442.8|7448.8|7441.8|0
1701231300000|2023-11-29 04:15:00|7449.6|7442.6|7450.3|7443.3|7450.6|7443.6|7448.8|7441.8|0
1701231600000|2023-11-29 04:20:00|7450.6|7443.6|7450.8|7443.8|7451.6|7444.6|7450.6|7443.6|0
1701231900000|2023-11-29 04:25:00|7451.1|7444.1|7451.6|7444.6|7452.1|7445.1|7451.1|7444.1|0
1701232200000|2023-11-29 04:30:00|7451.1|7444.1|7451.8|7444.8|7452.1|7445.1|7451.1|7444.1|0
1701232500000|2023-11-29 04:35:00|7452.1|7445.1|7451.1|7444.1|7452.1|7445.1|7451.1|7444.1|0
1701232800000|2023-11-29 04:40:00|7450.8|7443.8|7449.8|7442.8|7451.1|7444.1|7449.8|7442.8|0
1701233100000|2023-11-29 04:45:00|7450.1|7443.1|7449.3|7442.3|7450.1|7443.1|7449.3|7442.3|0
1701233400000|2023-11-29 04:50:00|7449.6|7442.6|7448.1|7441.1|7449.6|7442.6|7448.1|7441.1|0
1701233700000|2023-11-29 04:55:00|7447.8|7440.8|7448.6|7441.6|7449.1|7442.1|7447.8|7440.8|0
1701234000000|2023-11-29 05:00:00|7448.8|7441.8|7447.3|7440.3|7448.8|7441.8|7446.8|7439.8|0
1701234300000|2023-11-29 05:05:00|7446.8|7439.8|7447.6|7440.6|7448.1|7441.1|7446.3|7439.3|0
1701234600000|2023-11-29 05:10:00|7447.3|7440.3|7445.8|7438.8|7447.8|7440.8|7445.8|7438.8|0
1701234900000|2023-11-29 05:15:00|7446.1|7439.1|7445.8|7438.8|7446.8|7439.8|7445.3|7438.3|0
1701235200000|2023-11-29 05:20:00|7446.3|7439.3|7444.3|7437.3|7446.3|7439.3|7444.3|7437.3|0
1701235500000|2023-11-29 05:25:00|7443.8|7436.8|7443.1|7436.1|7444.3|7437.3|7441.8|7434.8|0
1701235800000|2023-11-29 05:30:00|7443.3|7436.3|7441.8|7434.8|7443.8|7436.8|7441.8|7434.8|0
1701236100000|2023-11-29 05:35:00|7442.1|7435.1|7441.8|7434.8|7442.8|7435.8|7440.8|7433.8|0
1701236400000|2023-11-29 05:40:00|7441.6|7434.6|7441.1|7434.1|7442.1|7435.1|7440.3|7433.3|0
1701236700000|2023-11-29 05:45:00|7440.8|7433.8|7440.8|7433.8|7441.1|7434.1|7440.1|7433.1|0
1701237000000|2023-11-29 05:50:00|7440.6|7433.6|7440.8|7433.8|7441.3|7434.3|7440.3|7433.3|0
1701237300000|2023-11-29 05:55:00|7440.6|7433.6|7442.3|7435.3|7442.8|7435.8|7440.6|7433.6|0
1701237600000|2023-11-29 06:00:00|7442.8|7435.8|7440.6|7433.6|7442.8|7435.8|7439.8|7432.8|0
1701237900000|2023-11-29 06:05:00|7440.8|7433.8|7441.3|7434.3|7441.3|7434.3|7440.3|7433.3|0
1701238200000|2023-11-29 06:10:00|7440.8|7433.8|7441.3|7434.3|7441.6|7434.6|7440.8|7433.8|0
1701238500000|2023-11-29 06:15:00|7441.6|7434.6|7440.3|7433.3|7441.6|7434.6|7439.6|7432.6|0
1701238800000|2023-11-29 06:20:00|7440.1|7433.1|7440.8|7433.8|7440.8|7433.8|7439.6|7432.6|0
1701239100000|2023-11-29 06:25:00|7441.3|7434.3|7441.1|7434.1|7442.1|7435.1|7440.8|7433.8|0
1701239400000|2023-11-29 06:30:00|7440.8|7433.8|7448.8|7441.8|7449.3|7442.3|7440.6|7433.6|0
1701239700000|2023-11-29 06:35:00|7449.3|7442.3|7449.3|7442.3|7450.1|7443.1|7448.1|7441.1|0
1701240000000|2023-11-29 06:40:00|7448.8|7441.8|7447.3|7440.3|7449.1|7442.1|7447.3|7440.3|0
1701240300000|2023-11-29 06:45:00|7447.1|7440.1|7447.3|7440.3|7448.3|7441.3|7447.1|7440.1|0
1701240600000|2023-11-29 06:50:00|7447.8|7440.8|7448.8|7441.8|7449.1|7442.1|7447.3|7440.3|0
1701240900000|2023-11-29 06:55:00|7448.6|7441.6|7446.8|7439.8|7449.3|7442.3|7446.3|7439.3|0
1701241200000|2023-11-29 07:00:00|7445.3|7438.3|7439.3|7432.3|7445.3|7438.3|7439.3|7432.3|0
1701241500000|2023-11-29 07:05:00|7439.1|7432.1|7439.8|7432.8|7440.6|7433.6|7438.1|7431.1|0
1701241800000|2023-11-29 07:10:00|7439.6|7432.6|7442.3|7435.3|7444.6|7437.6|7439.6|7432.6|0
1701242100000|2023-11-29 07:15:00|7442.1|7435.1|7443.6|7436.6|7444.8|7437.8|7441.8|7434.8|0
1701242400000|2023-11-29 07:20:00|7444.1|7437.1|7442.8|7435.8|7445.6|7438.6|7442.3|7435.3|0
1701242700000|2023-11-29 07:25:00|7443.1|7436.1|7442.1|7435.1|7443.3|7436.3|7440.6|7433.6|0
1701243000000|2023-11-29 07:30:00|7441.8|7434.8|7442.8|7435.8|7443.6|7436.6|7441.6|7434.6|0
1701243300000|2023-11-29 07:35:00|7442.6|7435.6|7443.8|7436.8|7444.6|7437.6|7441.8|7434.8|0
1701243600000|2023-11-29 07:40:00|7444.1|7437.1|7441.1|7434.1|7444.1|7437.1|7440.1|7433.1|0
1701243900000|2023-11-29 07:45:00|7441.3|7434.3|7441.3|7434.3|7442.1|7435.1|7440.1|7433.1|0
1701244200000|2023-11-29 07:50:00|7442.1|7435.1|7443.3|7436.3|7444.8|7437.8|7440.6|7433.6|0
1701244500000|2023-11-29 07:55:00|7443.6|7436.6|7437.1|7430.1|7444.1|7437.1|7437.1|7430.1|0
1701244800000|2023-11-29 08:00:00|7436.8|7429.8|7431.3|7424.3|7439.3|7432.3|7429.6|7422.6|0
1701245100000|2023-11-29 08:05:00|7431.6|7424.6|7427.1|7420.1|7434.8|7427.8|7424.6|7417.6|0
1701245400000|2023-11-29 08:10:00|7426.6|7419.6|7434.1|7427.1|7434.1|7427.1|7424.6|7417.6|0
1701245700000|2023-11-29 08:15:00|7433.8|7426.8|7425.8|7418.8|7434.1|7427.1|7423.3|7416.3|0
1701246000000|2023-11-29 08:20:00|7426.1|7419.1|7427.6|7420.6|7428.6|7421.6|7417.6|7410.6|0
1701246300000|2023-11-29 08:25:00|7428.1|7421.1|7414.8|7407.8|7429.1|7422.1|7414.3|7407.3|0
1701246600000|2023-11-29 08:30:00|7414.6|7407.6|7420.1|7413.1|7421.3|7414.3|7410.3|7403.3|0
1701246900000|2023-11-29 08:35:00|7420.3|7413.3|7441.6|7434.6|7442.3|7435.3|7420.1|7413.1|0
1701247200000|2023-11-29 08:40:00|7442.3|7435.3|7437|7430|7445|7438|7434.8|7427.8|0
1701247500000|2023-11-29 08:45:00|7436.3|7429.3|7436.3|7429.3|7438|7431|7433.8|7426.8|0
1701247800000|2023-11-29 08:50:00|7435.8|7428.8|7434.8|7427.8|7438.8|7431.8|7431.5|7424.5|0
1701248100000|2023-11-29 08:55:00|7435.3|7428.3|7431.5|7424.5|7436|7429|7430.8|7423.8|0
1701248400000|2023-11-29 09:00:00|7431.3|7424.3|7431.5|7424.5|7435.3|7428.3|7428.3|7421.3|0
1701248700000|2023-11-29 09:05:00|7431.3|7424.3|7438.3|7431.3|7438.3|7431.3|7431.3|7424.3|0
1701249000000|2023-11-29 09:10:00|7437.8|7430.8|7437|7430|7438.3|7431.3|7436.8|7429.8|0
1701249300000|2023-11-29 09:15:00|7435.5|7428.5|7446|7439|7446.3|7439.3|7435.5|7428.5|0
1701249600000|2023-11-29 09:20:00|7446.3|7439.3|7450.8|7443.8|7452.3|7445.3|7445.8|7438.8|0
1701249900000|2023-11-29 09:25:00|7451|7444|7453.8|7446.8|7453.8|7446.8|7447.8|7440.8|0
1701250200000|2023-11-29 09:30:00|7454|7447|7448.8|7441.8|7455.8|7448.8|7448.8|7441.8|0
1701250500000|2023-11-29 09:35:00|7449.3|7442.3|7444.8|7437.8|7449.3|7442.3|7443|7436|0
1701250800000|2023-11-29 09:40:00|7445|7438|7444|7437|7445.8|7438.8|7441|7434|0
1701251100000|2023-11-29 09:45:00|7444.3|7437.3|7448.8|7441.8|7449.3|7442.3|7443.8|7436.8|0
1701251400000|2023-11-29 09:50:00|7448.3|7441.3|7450.3|7443.3|7450.8|7443.8|7446.8|7439.8|0
1701251700000|2023-11-29 09:55:00|7450.5|7443.5|7448.3|7441.3|7451|7444|7447.5|7440.5|0
1701252000000|2023-11-29 10:00:00|7448.5|7441.5|7454.3|7447.3|7454.5|7447.5|7447.3|7440.3|0
1701252300000|2023-11-29 10:05:00|7454.8|7447.8|7454.8|7447.8|7455.5|7448.5|7450.8|7443.8|0
1701252600000|2023-11-29 10:10:00|7455.3|7448.3|7453.8|7446.8|7458.3|7451.3|7453.8|7446.8|0
1701252900000|2023-11-29 10:15:00|7453.3|7446.3|7450.5|7443.5|7453.8|7446.8|7448|7441|0
1701253200000|2023-11-29 10:20:00|7450.8|7443.8|7449.5|7442.5|7453.3|7446.3|7449.3|7442.3|0
1701253500000|2023-11-29 10:25:00|7449.8|7442.8|7450.8|7443.8|7452.3|7445.3|7449|7442|0
1701253800000|2023-11-29 10:30:00|7451|7444|7453|7446|7454.5|7447.5|7447.8|7440.8|0
1701254100000|2023-11-29 10:35:00|7453.5|7446.5|7458.8|7451.8|7459.8|7452.8|7452.8|7445.8|0
1701254400000|2023-11-29 10:40:00|7458.3|7451.3|7453|7446|7459|7452|7451.8|7444.8|0
1701254700000|2023-11-29 10:45:00|7453.3|7446.3|7450.8|7443.8|7454.8|7447.8|7450.3|7443.3|0
1701255000000|2023-11-29 10:50:00|7451.3|7444.3|7453.5|7446.5|7454|7447|7450.8|7443.8|0
1701255300000|2023-11-29 10:55:00|7453.8|7446.8|7447|7440|7454.5|7447.5|7442.8|7435.8|0
1701255600000|2023-11-29 11:00:00|7447.8|7440.8|7448.8|7441.8|7452|7445|7447.5|7440.5|0
1701255900000|2023-11-29 11:05:00|7449|7442|7448.8|7441.8|7452|7445|7448.8|7441.8|0
1701256200000|2023-11-29 11:10:00|7449|7442|7450|7443|7451.8|7444.8|7449|7442|0
1701256500000|2023-11-29 11:15:00|7450.3|7443.3|7456.3|7449.3|7456.3|7449.3|7449.8|7442.8|0
1701256800000|2023-11-29 11:20:00|7456.5|7449.5|7457|7450|7458.3|7451.3|7455.5|7448.5|0
1701257100000|2023-11-29 11:25:00|7456.8|7449.8|7456|7449|7459|7452|7455.8|7448.8|0
1701257400000|2023-11-29 11:30:00|7455.3|7448.3|7451.3|7444.3|7456.3|7449.3|7451.3|7444.3|0
1701257700000|2023-11-29 11:35:00|7450.3|7443.3|7448.8|7441.8|7453.5|7446.5|7448.3|7441.3|0
1701258000000|2023-11-29 11:40:00|7449.3|7442.3|7448.3|7441.3|7450.3|7443.3|7447.8|7440.8|0
1701258300000|2023-11-29 11:45:00|7448.8|7441.8|7452.3|7445.3|7452.8|7445.8|7448.3|7441.3|0
1701258600000|2023-11-29 11:50:00|7452.5|7445.5|7453.8|7446.8|7454|7447|7450.8|7443.8|0
1701258900000|2023-11-29 11:55:00|7453.3|7446.3|7450.3|7443.3|7456.3|7449.3|7450.3|7443.3|0
1701259200000|2023-11-29 12:00:00|7450.8|7443.8|7450.8|7443.8|7452.3|7445.3|7449|7442|0
1701259500000|2023-11-29 12:05:00|7450.5|7443.5|7450.8|7443.8|7452.8|7445.8|7448.8|7441.8|0
1701259800000|2023-11-29 12:10:00|7451|7444|7454.8|7447.8|7455.8|7448.8|7450.3|7443.3|0
1701260100000|2023-11-29 12:15:00|7455|7448|7456.8|7449.8|7457.8|7450.8|7454.3|7447.3|0
1701260400000|2023-11-29 12:20:00|7456.5|7449.5|7459.8|7452.8|7460.3|7453.3|7456.3|7449.3|0
1701260700000|2023-11-29 12:25:00|7460.3|7453.3|7456.3|7449.3|7460.3|7453.3|7455.8|7448.8|0
1701261000000|2023-11-29 12:30:00|7456|7449|7457.3|7450.3|7460.8|7453.8|7456|7449|0
1701261300000|2023-11-29 12:35:00|7457|7450|7457.8|7450.8|7459|7452|7456.3|7449.3|0
1701261600000|2023-11-29 12:40:00|7457.5|7450.5|7458.3|7451.3|7458.8|7451.8|7456.8|7449.8|0
1701261900000|2023-11-29 12:45:00|7458.8|7451.8|7459.3|7452.3|7461|7454|7458.8|7451.8|0
1701262200000|2023-11-29 12:50:00|7459|7452|7457.5|7450.5|7459.3|7452.3|7456.8|7449.8|0
1701262500000|2023-11-29 12:55:00|7458|7451|7458.8|7451.8|7459.3|7452.3|7457.3|7450.3|0
1701262800000|2023-11-29 13:00:00|7459|7452|7452|7445|7459|7452|7451.8|7444.8|0
1701263100000|2023-11-29 13:05:00|7452.3|7445.3|7454.3|7447.3|7455.8|7448.8|7452.3|7445.3|0
1701263400000|2023-11-29 13:10:00|7453.8|7446.8|7456.8|7449.8|7456.8|7449.8|7451.3|7444.3|0
1701263700000|2023-11-29 13:15:00|7457|7450|7456|7449|7457.8|7450.8|7454.5|7447.5|0
1701264000000|2023-11-29 13:20:00|7456.5|7449.5|7458.3|7451.3|7458.3|7451.3|7455|7448|0
1701264300000|2023-11-29 13:25:00|7458|7451|7457.5|7450.5|7458.8|7451.8|7456|7449|0
1701264600000|2023-11-29 13:30:00|7457.8|7450.8|7459.3|7452.3|7460.3|7453.3|7456.8|7449.8|0
1701264900000|2023-11-29 13:35:00|7459|7452|7455.5|7448.5|7461.5|7454.5|7455.5|7448.5|0
1701265200000|2023-11-29 13:40:00|7455.3|7448.3|7454.3|7447.3|7457.8|7450.8|7453|7446|0
1701265500000|2023-11-29 13:45:00|7454|7447|7445.8|7438.8|7455.3|7448.3|7445.3|7438.3|0
1701265800000|2023-11-29 13:50:00|7446.3|7439.3|7446.8|7439.8|7447.8|7440.8|7441.3|7434.3|0
1701266100000|2023-11-29 13:55:00|7447|7440|7448.5|7441.5|7449.5|7442.5|7446.3|7439.3|0
1701266400000|2023-11-29 14:00:00|7449|7442|7445.3|7438.3|7449.3|7442.3|7445|7438|0
1701266700000|2023-11-29 14:05:00|7444.8|7437.8|7441.3|7434.3|7444.8|7437.8|7441.3|7434.3|0
1701267000000|2023-11-29 14:10:00|7441.5|7434.5|7445.3|7438.3|7447.3|7440.3|7440|7433|0
1701267300000|2023-11-29 14:15:00|7445|7438|7445.8|7438.8|7446|7439|7443.3|7436.3|0
1701267600000|2023-11-29 14:20:00|7445.5|7438.5|7442.5|7435.5|7445.8|7438.8|7442.5|7435.5|0
1701267900000|2023-11-29 14:25:00|7442.3|7435.3|7444|7437|7447.3|7440.3|7442|7435|0
1701268200000|2023-11-29 14:30:00|7442.8|7435.8|7445.3|7438.3|7449.5|7442.5|7442.8|7435.8|0
1701268500000|2023-11-29 14:35:00|7445.5|7438.5|7440.8|7433.8|7448|7441|7437.5|7430.5|0
1701268800000|2023-11-29 14:40:00|7441|7434|7430.8|7423.8|7442|7435|7430.3|7423.3|0
1701269100000|2023-11-29 14:45:00|7431|7424|7424.3|7417.3|7431.3|7424.3|7422.8|7415.8|0
1701269400000|2023-11-29 14:50:00|7424|7417|7427.8|7420.8|7428.3|7421.3|7419|7412|0
1701269700000|2023-11-29 14:55:00|7427.3|7420.3|7429.3|7422.3|7430.8|7423.8|7427|7420|0
1701270000000|2023-11-29 15:00:00|7428.8|7421.8|7425.3|7418.3|7428.8|7421.8|7422.3|7415.3|0
1701270300000|2023-11-29 15:05:00|7425.5|7418.5|7429.3|7422.3|7430.3|7423.3|7420.8|7413.8|0
1701270600000|2023-11-29 15:10:00|7429.4|7422.4|7429.4|7422.4|7432.9|7425.9|7427.4|7420.4|0
1701270900000|2023-11-29 15:15:00|7429.1|7422.1|7432.9|7425.9|7435.6|7428.6|7429.1|7422.1|0
1701271200000|2023-11-29 15:20:00|7432.4|7425.4|7424.9|7417.9|7433.9|7426.9|7424.4|7417.4|0
1701271500000|2023-11-29 15:25:00|7425.1|7418.1|7425.4|7418.4|7427.9|7420.9|7424.1|7417.1|0
1701271800000|2023-11-29 15:30:00|7425.1|7418.1|7423.9|7416.9|7425.9|7418.9|7422.9|7415.9|0
1701272100000|2023-11-29 15:35:00|7423.6|7416.6|7429.6|7422.6|7429.9|7422.9|7423.4|7416.4|0
1701272400000|2023-11-29 15:40:00|7429.4|7422.4|7429.4|7422.4|7431.4|7424.4|7426.4|7419.4|0
1701272700000|2023-11-29 15:45:00|7428.9|7421.9|7424.9|7417.9|7429.4|7422.4|7424.9|7417.9|0
1701273000000|2023-11-29 15:50:00|7425.4|7418.4|7431.4|7424.4|7431.9|7424.9|7424.9|7417.9|0
1701273300000|2023-11-29 15:55:00|7431.6|7424.6|7431.9|7424.9|7433.9|7426.9|7430.9|7423.9|0
1701273600000|2023-11-29 16:00:00|7432.1|7425.1|7433.1|7426.1|7435.1|7428.1|7430.1|7423.1|0
1701273900000|2023-11-29 16:05:00|7433.4|7426.4|7435.4|7428.4|7436.6|7429.6|7431.4|7424.4|0
1701274200000|2023-11-29 16:10:00|7434.9|7427.9|7435.1|7428.1|7435.9|7428.9|7431.1|7424.1|0
1701274500000|2023-11-29 16:15:00|7434.9|7427.9|7431.4|7424.4|7435.4|7428.4|7429.4|7422.4|0
1701274800000|2023-11-29 16:20:00|7430.9|7423.9|7432.9|7425.9|7433.9|7426.9|7430.1|7423.1|0
1701275100000|2023-11-29 16:25:00|7432.4|7425.4|7428.9|7421.9|7434.1|7427.1|7428.9|7421.9|0
1701275400000|2023-11-29 16:30:00|7427.6|7420.6|7424.6|7417.6|7429.9|7422.9|7423.9|7416.9|0
1701275700000|2023-11-29 16:35:00|7424.4|7417.4|7428.6|7421.6|7430.4|7423.4|7423.4|7416.4|0
1701276000000|2023-11-29 16:40:00|7428.9|7421.9|7427.9|7420.9|7430.4|7423.4|7427.4|7420.4|0
1701276300000|2023-11-29 16:45:00|7428.4|7421.4|7425.4|7418.4|7429.4|7422.4|7424.4|7417.4|0
1701276600000|2023-11-29 16:50:00|7424.9|7417.9|7424.9|7417.9|7425.1|7418.1|7421.6|7414.6|0
1701276900000|2023-11-29 16:55:00|7424.4|7417.4|7425.4|7418.4|7425.4|7418.4|7423.4|7416.4|0
1701277200000|2023-11-29 17:00:00|7424.9|7417.9|7422.9|7415.9|7424.9|7417.9|7421.4|7414.4|0
1701277500000|2023-11-29 17:05:00|7423.4|7416.4|7425.4|7418.4|7425.6|7418.6|7422.4|7415.4|0
1701277800000|2023-11-29 17:10:00|7425.1|7418.1|7425.9|7418.9|7427.4|7420.4|7424.9|7417.9|0
1701278100000|2023-11-29 17:15:00|7425.6|7418.6|7428.4|7421.4|7429.1|7422.1|7425.6|7418.6|0
1701278400000|2023-11-29 17:20:00|7428.1|7421.1|7428.4|7421.4|7429.4|7422.4|7426.9|7419.9|0
1701278700000|2023-11-29 17:25:00|7428.6|7421.6|7429.9|7422.9|7430.4|7423.4|7427.4|7420.4|0
1701279000000|2023-11-29 17:30:00|7429.6|7422.6|7430.4|7423.4|7430.9|7423.9|7429.4|7422.4|0
1701279300000|2023-11-29 17:35:00|7430.1|7423.1|7432.4|7425.4|7432.9|7425.9|7429.4|7422.4|0
1701279600000|2023-11-29 17:40:00|7432.1|7425.1|7429.9|7422.9|7432.1|7425.1|7428.9|7421.9|0
1701279900000|2023-11-29 17:45:00|7429.6|7422.6|7432.4|7425.4|7432.6|7425.6|7428.9|7421.9|0
1701280200000|2023-11-29 17:50:00|7432.1|7425.1|7431.4|7424.4|7432.4|7425.4|7430.1|7423.1|0
1701280500000|2023-11-29 17:55:00|7431.1|7424.1|7433.4|7426.4|7433.4|7426.4|7430.9|7423.9|0
1701280800000|2023-11-29 18:00:00|7433.1|7426.1|7431.4|7424.4|7433.9|7426.9|7431.1|7424.1|0
1701281100000|2023-11-29 18:05:00|7431.1|7424.1|7432.9|7425.9|7432.9|7425.9|7430.4|7423.4|0
1701281400000|2023-11-29 18:10:00|7432.6|7425.6|7433.1|7426.1|7434.1|7427.1|7431.9|7424.9|0
1701281700000|2023-11-29 18:15:00|7432.9|7425.9|7431.9|7424.9|7435.4|7428.4|7431.9|7424.9|0
1701282000000|2023-11-29 18:20:00|7432.1|7425.1|7432.9|7425.9|7432.9|7425.9|7431.9|7424.9|0
1701282300000|2023-11-29 18:25:00|7432.6|7425.6|7434.4|7427.4|7434.9|7427.9|7432.4|7425.4|0
1701282600000|2023-11-29 18:30:00|7434.1|7427.1|7431.4|7424.4|7434.1|7427.1|7430.9|7423.9|0
1701282900000|2023-11-29 18:35:00|7431.1|7424.1|7432.4|7425.4|7433.4|7426.4|7430.9|7423.9|0
1701283200000|2023-11-29 18:40:00|7432.6|7425.6|7432.4|7425.4|7433.1|7426.1|7432.1|7425.1|0
1701283500000|2023-11-29 18:45:00|7432.9|7425.9|7432.4|7425.4|7433.9|7426.9|7432.4|7425.4|0
1701283800000|2023-11-29 18:50:00|7432.9|7425.9|7434.1|7427.1|7434.4|7427.4|7432.4|7425.4|0
1701284100000|2023-11-29 18:55:00|7433.9|7426.9|7433.4|7426.4|7433.9|7426.9|7432.6|7425.6|0
1701284400000|2023-11-29 19:00:00|7433.1|7426.1|7432.4|7425.4|7433.9|7426.9|7431.9|7424.9|0
1701284700000|2023-11-29 19:05:00|7432.1|7425.1|7435.1|7428.1|7435.1|7428.1|7432.1|7425.1|0
1701285000000|2023-11-29 19:10:00|7434.9|7427.9|7434.4|7427.4|7435.9|7428.9|7433.9|7426.9|0
1701285300000|2023-11-29 19:15:00|7434.6|7427.6|7434.9|7427.9|7436.4|7429.4|7434.4|7427.4|0
1701285600000|2023-11-29 19:20:00|7434.6|7427.6|7434.9|7427.9|7436.4|7429.4|7434.6|7427.6|0
1701285900000|2023-11-29 19:25:00|7434.6|7427.6|7435.4|7428.4|7436.1|7429.1|7434.1|7427.1|0
1701286200000|2023-11-29 19:30:00|7435.1|7428.1|7432.9|7425.9|7435.1|7428.1|7432.9|7425.9|0
1701286500000|2023-11-29 19:35:00|7432.6|7425.6|7428.4|7421.4|7432.9|7425.9|7428.4|7421.4|0
1701286800000|2023-11-29 19:40:00|7428.1|7421.1|7428.4|7421.4|7430.9|7423.9|7428.1|7421.1|0
1701287100000|2023-11-29 19:45:00|7428.9|7421.9|7429.4|7422.4|7430.6|7423.6|7428.9|7421.9|0
1701287400000|2023-11-29 19:50:00|7429.1|7422.1|7429.4|7422.4|7430.1|7423.1|7429.1|7422.1|0
1701287700000|2023-11-29 19:55:00|7429.6|7422.6|7429.6|7422.6|7430.4|7423.4|7428.9|7421.9|0
1701288000000|2023-11-29 20:00:00|7429.9|7422.9|7432.9|7425.9|7432.9|7425.9|7429.6|7422.6|0
1701288300000|2023-11-29 20:05:00|7432.4|7425.4|7432.9|7425.9|7432.9|7425.9|7430.6|7423.6|0
1701288600000|2023-11-29 20:10:00|7432.6|7425.6|7430.4|7423.4|7432.9|7425.9|7430.4|7423.4|0
1701288900000|2023-11-29 20:15:00|7430.9|7423.9|7428.9|7421.9|7431.4|7424.4|7426.4|7419.4|0
1701289200000|2023-11-29 20:20:00|7428.6|7421.6|7425.4|7418.4|7428.9|7421.9|7425.1|7418.1|0
1701289500000|2023-11-29 20:25:00|7425.6|7418.6|7424.9|7417.9|7425.6|7418.6|7423.6|7416.6|0
1701289800000|2023-11-29 20:30:00|7424.6|7417.6|7425.1|7418.1|7426.4|7419.4|7424.4|7417.4|0
1701290100000|2023-11-29 20:35:00|7424.9|7417.9|7423.9|7416.9|7425.9|7418.9|7423.9|7416.9|0
1701290400000|2023-11-29 20:40:00|7424.1|7417.1|7424.9|7417.9|7425.4|7418.4|7423.1|7416.1|0
1701290700000|2023-11-29 20:45:00|7424.6|7417.6|7426.6|7419.6|7426.9|7419.9|7423.4|7416.4|0
1701291000000|2023-11-29 20:50:00|7426.4|7419.4|7426.1|7419.1|7426.9|7419.9|7425.1|7418.1|0
1701291300000|2023-11-29 20:55:00|7426.4|7419.4|7425.4|7418.4|7426.4|7419.4|7422.9|7415.9|0
1701291600000|2023-11-29 21:00:00|7425.2|7418.2|7429.5|7422.5|7429.8|7422.8|7425.2|7418.2|0
1701291900000|2023-11-29 21:05:00|7429.4|7422.4|7430.4|7423.4|7431.5|7424.5|7429.4|7422.4|0
1701292200000|2023-11-29 21:10:00|7430.5|7423.5|7430.7|7423.7|7431.2|7424.2|7430.4|7423.4|0
1701292500000|2023-11-29 21:15:00|7430.6|7423.6|7430.6|7423.6|7431.2|7424.2|7430.5|7423.5|0
1701292800000|2023-11-29 21:20:00|7430.5|7423.5|7431.2|7424.2|7432.1|7425.1|7430.5|7423.5|0
1701293100000|2023-11-29 21:25:00|7431.1|7424.1|7430.6|7423.6|7431.5|7424.5|7430.5|7423.5|0
1701293400000|2023-11-29 21:30:00|7430.7|7423.7|7430.3|7423.3|7430.9|7423.9|7430.3|7423.3|0
1701293700000|2023-11-29 21:35:00|7430.2|7423.2|7429.4|7422.4|7430.2|7423.2|7429.4|7422.4|0
1701294000000|2023-11-29 21:40:00|7429.5|7422.5|7428.8|7421.8|7429.6|7422.6|7428.5|7421.5|0
1701294300000|2023-11-29 21:45:00|7428.7|7421.7|7428.9|7421.9|7429.3|7422.3|7428.6|7421.6|0
1701294600000|2023-11-29 21:50:00|7428.8|7421.8|7428.5|7421.5|7429|7422|7428.5|7421.5|0
1701294900000|2023-11-29 21:55:00|7428.4|7421.4|7428.5|7421.5|7428.6|7421.6|7427.3|7420.3|0
1701295200000|2023-11-29 22:00:00|7428.4|7421.4|7429.4|7422.4|7429.4|7422.4|7428.2|7421.2|0
1701295500000|2023-11-29 22:05:00|7429.3|7422.3|7428.5|7421.5|7429.3|7422.3|7428.4|7421.4|0
1701295800000|2023-11-29 22:10:00|7428.6|7421.6|7427.3|7420.3|7428.6|7421.6|7427.1|7420.1|0
1701296100000|2023-11-29 22:15:00|7427.4|7420.4|7427.2|7420.2|7427.5|7420.5|7427.2|7420.2|0
1701296400000|2023-11-29 22:20:00|7428.2|7421.2|7428.2|7421.2|7428.2|7421.2|7428.2|7421.2|0
1701296700000|2023-11-29 22:25:00|7428.4|7421.4|7428.3|7421.3|7428.5|7421.5|7428.1|7421.1|0
1701297000000|2023-11-29 22:30:00|7428.2|7421.2|7428.1|7421.1|7429|7422|7427.9|7420.9|0
1701297300000|2023-11-29 22:35:00|7428.9|7421.9|7429.6|7422.6|7429.7|7422.7|7428.9|7421.9|0
1701297600000|2023-11-29 22:40:00|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|7429.7|7422.7|0
1701297900000|2023-11-29 22:45:00|7429.8|7422.8|7430.3|7423.3|7430.4|7423.4|7429.8|7422.8|0
1701298200000|2023-11-29 22:50:00|7430.2|7423.2|7430.3|7423.3|7430.3|7423.3|7430.2|7423.2|0
1701298500000|2023-11-29 22:55:00|7430.2|7423.2|7430.1|7423.1|7430.2|7423.2|7430|7423|0
1701298800000|2023-11-29 23:00:00|7431|7424|7430|7423|7431|7424|7429.1|7422.1|0
1701299100000|2023-11-29 23:05:00|7429.9|7422.9|7429.4|7422.4|7430|7423|7429.2|7422.2|0
1701299400000|2023-11-29 23:10:00|7431|7424|7429.2|7422.2|7431|7424|7429.2|7422.2|0
1701299700000|2023-11-29 23:15:00|7429.1|7422.1|7429.4|7422.4|7429.4|7422.4|7428.8|7421.8|0
1701300000000|2023-11-29 23:20:00|7429.5|7422.5|7430|7423|7430.3|7423.3|7429.4|7422.4|0
1701300300000|2023-11-29 23:25:00|7430.1|7423.1|7430.8|7423.8|7431.4|7424.4|7430.1|7423.1|0
1701300600000|2023-11-29 23:30:00|7430.7|7423.7|7430|7423|7430.8|7423.8|7430|7423|0
1701300900000|2023-11-29 23:35:00|7430.1|7423.1|7430|7423|7430.3|7423.3|7430|7423|0
1701301200000|2023-11-29 23:40:00|7430.1|7423.1|7430|7423|7430.4|7423.4|7430|7423|0
1701301500000|2023-11-29 23:45:00|7429.9|7422.9|7429.5|7422.5|7429.9|7422.9|7429.2|7422.2|0
1701301800000|2023-11-29 23:50:00|7429.4|7422.4|7428.6|7421.6|7429.5|7422.5|7428.6|7421.6|0
1701302100000|2023-11-29 23:55:00|7428.7|7421.7|7430|7423|7430|7423|7428.7|7421.7|0
1701302400000|2023-11-30 00:00:00|7429.9|7422.9|7430.5|7423.5|7430.8|7423.8|7429.7|7422.7|0
1701302700000|2023-11-30 00:05:00|7430.4|7423.4|7430.3|7423.3|7430.8|7423.8|7429.9|7422.9|0
1701303000000|2023-11-30 00:10:00|7430.2|7423.2|7428.5|7421.5|7430.2|7423.2|7428.5|7421.5|0
1701303300000|2023-11-30 00:15:00|7428.6|7421.6|7428.1|7421.1|7428.9|7421.9|7426.2|7419.2|0
1701303600000|2023-11-30 00:20:00|7428|7421|7427.1|7420.1|7428.1|7421.1|7426.9|7419.9|0
1701303900000|2023-11-30 00:25:00|7427.2|7420.2|7425.5|7418.5|7427.3|7420.3|7425.4|7418.4|0
1701304200000|2023-11-30 00:30:00|7425.4|7418.4|7427.5|7420.5|7427.5|7420.5|7425.4|7418.4|0
1701304500000|2023-11-30 00:35:00|7428.3|7421.3|7428.5|7421.5|7429.4|7422.4|7427.5|7420.5|0
1701304800000|2023-11-30 00:40:00|7428.6|7421.6|7429.4|7422.4|7429.5|7422.5|7427.7|7420.7|0
1701305100000|2023-11-30 00:45:00|7429.5|7422.5|7429.2|7422.2|7430.5|7423.5|7429.2|7422.2|0
1701305400000|2023-11-30 00:50:00|7429.1|7422.1|7430.2|7423.2|7430.5|7423.5|7429.1|7422.1|0
1701305700000|2023-11-30 00:55:00|7430.1|7423.1|7429|7422|7430.1|7423.1|7428.2|7421.2|0
1701306000000|2023-11-30 01:00:00|7430.6|7423.6|7426.9|7419.9|7430.6|7423.6|7426.9|7419.9|0
1701306300000|2023-11-30 01:05:00|7427.1|7420.1|7425.6|7418.6|7427.1|7420.1|7424.4|7417.4|0
1701306600000|2023-11-30 01:10:00|7425.4|7418.4|7426.9|7419.9|7426.9|7419.9|7425.4|7418.4|0
1701306900000|2023-11-30 01:15:00|7427.4|7420.4|7423.4|7416.4|7427.6|7420.6|7422.6|7415.6|0
1701307200000|2023-11-30 01:20:00|7423.1|7416.1|7427.6|7420.6|7427.6|7420.6|7423.1|7416.1|0
1701307500000|2023-11-30 01:25:00|7427.4|7420.4|7426.1|7419.1|7427.6|7420.6|7425.6|7418.6|0
1701307800000|2023-11-30 01:30:00|7425.9|7418.9|7424.4|7417.4|7425.9|7418.9|7422.4|7415.4|0
1701308100000|2023-11-30 01:35:00|7424.1|7417.1|7422.1|7415.1|7424.9|7417.9|7421.6|7414.6|0
1701308400000|2023-11-30 01:40:00|7422.6|7415.6|7424.6|7417.6|7425.6|7418.6|7422.1|7415.1|0
1701308700000|2023-11-30 01:45:00|7424.4|7417.4|7426.6|7419.6|7427.1|7420.1|7424.4|7417.4|0
1701309000000|2023-11-30 01:50:00|7426.9|7419.9|7423.1|7416.1|7427.1|7420.1|7422.9|7415.9|0
1701309300000|2023-11-30 01:55:00|7423.6|7416.6|7423.9|7416.9|7424.9|7417.9|7423.1|7416.1|0
1701309600000|2023-11-30 02:00:00|7423.4|7416.4|7426.6|7419.6|7427.1|7420.1|7423.1|7416.1|0
1701309900000|2023-11-30 02:05:00|7426.4|7419.4|7428.6|7421.6|7428.9|7421.9|7426.4|7419.4|0
1701310200000|2023-11-30 02:10:00|7429.1|7422.1|7431.9|7424.9|7432.1|7425.1|7429.1|7422.1|0
1701310500000|2023-11-30 02:15:00|7431.4|7424.4|7430.1|7423.1|7432.4|7425.4|7430.1|7423.1|0
1701310800000|2023-11-30 02:20:00|7429.9|7422.9|7429.6|7422.6|7429.9|7422.9|7428.1|7421.1|0
1701311100000|2023-11-30 02:25:00|7430.1|7423.1|7430.6|7423.6|7431.1|7424.1|7429.6|7422.6|0
1701311400000|2023-11-30 02:30:00|7430.4|7423.4|7432.4|7425.4|7433.1|7426.1|7430.4|7423.4|0
1701311700000|2023-11-30 02:35:00|7431.6|7424.6|7431.6|7424.6|7433.1|7426.1|7431.4|7424.4|0
1701312000000|2023-11-30 02:40:00|7431.1|7424.1|7431.1|7424.1|7431.1|7424.1|7429.4|7422.4|0
1701312300000|2023-11-30 02:45:00|7430.9|7423.9|7433.4|7426.4|7434.1|7427.1|7429.9|7422.9|0
1701312600000|2023-11-30 02:50:00|7432.9|7425.9|7434.6|7427.6|7435.1|7428.1|7432.1|7425.1|0
1701312900000|2023-11-30 02:55:00|7433.9|7426.9|7434.6|7427.6|7435.1|7428.1|7433.4|7426.4|0
1701313200000|2023-11-30 03:00:00|7434.4|7427.4|7430.9|7423.9|7434.6|7427.6|7430.6|7423.6|0
1701313500000|2023-11-30 03:05:00|7431.1|7424.1|7431.1|7424.1|7431.1|7424.1|7429.9|7422.9|0
1701313800000|2023-11-30 03:10:00|7431.4|7424.4|7430.1|7423.1|7431.6|7424.6|7429.9|7422.9|0
1701314100000|2023-11-30 03:15:00|7429.9|7422.9|7430.6|7423.6|7431.1|7424.1|7429.4|7422.4|0
1701314400000|2023-11-30 03:20:00|7430.4|7423.4|7431.1|7424.1|7431.4|7424.4|7430.1|7423.1|0
1701314700000|2023-11-30 03:25:00|7430.6|7423.6|7430.4|7423.4|7430.9|7423.9|7430.4|7423.4|0
1701315000000|2023-11-30 03:30:00|7430.6|7423.6|7430.6|7423.6|7430.6|7423.6|7430.1|7423.1|0
1701315300000|2023-11-30 03:35:00|7430.4|7423.4|7432.6|7425.6|7432.6|7425.6|7430.4|7423.4|0
1701315600000|2023-11-30 03:40:00|7432.9|7425.9|7435.1|7428.1|7435.1|7428.1|7432.6|7425.6|0
1701315900000|2023-11-30 03:45:00|7434.9|7427.9|7434.6|7427.6|7435.1|7428.1|7434.1|7427.1|0
1701316200000|2023-11-30 03:50:00|7434.1|7427.1|7434.6|7427.6|7434.9|7427.9|7433.6|7426.6|0
1701316500000|2023-11-30 03:55:00|7434.1|7427.1|7434.6|7427.6|7435.4|7428.4|7434.1|7427.1|0
1701316800000|2023-11-30 04:00:00|7434.9|7427.9|7436.6|7429.6|7436.6|7429.6|7434.9|7427.9|0
1701317100000|2023-11-30 04:05:00|7436.4|7429.4|7436.1|7429.1|7437.1|7430.1|7435.6|7428.6|0
1701317400000|2023-11-30 04:10:00|7436.6|7429.6|7437.6|7430.6|7437.6|7430.6|7436.1|7429.1|0
1701317700000|2023-11-30 04:15:00|7437.4|7430.4|7437.4|7430.4|7437.6|7430.6|7436.6|7429.6|0
1701318000000|2023-11-30 04:20:00|7437.6|7430.6|7437.1|7430.1|7437.9|7430.9|7436.9|7429.9|0
1701318300000|2023-11-30 04:25:00|7437.4|7430.4|7437.6|7430.6|7437.9|7430.9|7436.6|7429.6|0
1701318600000|2023-11-30 04:30:00|7437.4|7430.4|7437.6|7430.6|7438.1|7431.1|7437.1|7430.1|0
1701318900000|2023-11-30 04:35:00|7437.9|7430.9|7436.6|7429.6|7438.1|7431.1|7436.4|7429.4|0
1701319200000|2023-11-30 04:40:00|7436.4|7429.4|7436.6|7429.6|7437.1|7430.1|7436.1|7429.1|0
1701319500000|2023-11-30 04:45:00|7436.4|7429.4|7436.6|7429.6|7436.6|7429.6|7435.9|7428.9|0
1701319800000|2023-11-30 04:50:00|7436.4|7429.4|7437.9|7430.9|7437.9|7430.9|7436.1|7429.1|0
1701320100000|2023-11-30 04:55:00|7437.6|7430.6|7435.6|7428.6|7437.6|7430.6|7435.6|7428.6|0
1701320400000|2023-11-30 05:00:00|7436.1|7429.1|7434.1|7427.1|7436.1|7429.1|7434.1|7427.1|0
1701320700000|2023-11-30 05:05:00|7433.6|7426.6|7437.9|7430.9|7437.9|7430.9|7433.1|7426.1|0
1701321000000|2023-11-30 05:10:00|7437.6|7430.6|7440.4|7433.4|7440.6|7433.6|7437.6|7430.6|0
1701321300000|2023-11-30 05:15:00|7440.6|7433.6|7442.1|7435.1|7442.1|7435.1|7440.1|7433.1|0
1701321600000|2023-11-30 05:20:00|7441.6|7434.6|7441.6|7434.6|7443.4|7436.4|7441.1|7434.1|0
1701321900000|2023-11-30 05:25:00|7441.1|7434.1|7440.4|7433.4|7441.6|7434.6|7440.1|7433.1|0
1701322200000|2023-11-30 05:30:00|7440.9|7433.9|7439.1|7432.1|7440.9|7433.9|7438.6|7431.6|0
1701322500000|2023-11-30 05:35:00|7439.4|7432.4|7438.6|7431.6|7439.4|7432.4|7438.1|7431.1|0
1701322800000|2023-11-30 05:40:00|7438.4|7431.4|7437.1|7430.1|7439.1|7432.1|7437.1|7430.1|0
1701323100000|2023-11-30 05:45:00|7437.4|7430.4|7435.9|7428.9|7437.9|7430.9|7435.4|7428.4|0
1701323400000|2023-11-30 05:50:00|7436.1|7429.1|7435.6|7428.6|7436.6|7429.6|7435.6|7428.6|0
1701323700000|2023-11-30 05:55:00|7435.4|7428.4|7437.1|7430.1|7437.6|7430.6|7435.4|7428.4|0
1701324000000|2023-11-30 06:00:00|7437.4|7430.4|7441.6|7434.6|7441.9|7434.9|7437.1|7430.1|0
1701324300000|2023-11-30 06:05:00|7441.9|7434.9|7442.4|7435.4|7443.4|7436.4|7441.4|7434.4|0
1701324600000|2023-11-30 06:10:00|7442.1|7435.1|7444.9|7437.9|7445.4|7438.4|7442.1|7435.1|0
1701324900000|2023-11-30 06:15:00|7445.4|7438.4|7446.9|7439.9|7447.4|7440.4|7445.1|7438.1|0
1701325200000|2023-11-30 06:20:00|7447.1|7440.1|7445.4|7438.4|7447.1|7440.1|7445.4|7438.4|0
1701325500000|2023-11-30 06:25:00|7445.6|7438.6|7443.6|7436.6|7445.6|7438.6|7443.1|7436.1|0
1701325800000|2023-11-30 06:30:00|7443.9|7436.9|7443.6|7436.6|7445.6|7438.6|7443.4|7436.4|0
1701326100000|2023-11-30 06:35:00|7442.1|7435.1|7444.6|7437.6|7444.6|7437.6|7442.1|7435.1|0
1701326400000|2023-11-30 06:40:00|7445.1|7438.1|7445.6|7438.6|7446.4|7439.4|7445.1|7438.1|0
1701326700000|2023-11-30 06:45:00|7445.9|7438.9|7443.6|7436.6|7445.9|7438.9|7442.9|7435.9|0
1701327000000|2023-11-30 06:50:00|7443.4|7436.4|7441.9|7434.9|7444.1|7437.1|7441.9|7434.9|0
1701327300000|2023-11-30 06:55:00|7441.6|7434.6|7441.4|7434.4|7442.4|7435.4|7440.4|7433.4|0
1701327600000|2023-11-30 07:00:00|7441.6|7434.6|7440.1|7433.1|7442.4|7435.4|7437.9|7430.9|0
1701327900000|2023-11-30 07:05:00|7440.4|7433.4|7440.1|7433.1|7441.9|7434.9|7439.1|7432.1|0
1701328200000|2023-11-30 07:10:00|7440.4|7433.4|7439.6|7432.6|7441.1|7434.1|7438.9|7431.9|0
1701328500000|2023-11-30 07:15:00|7439.9|7432.9|7441.9|7434.9|7441.9|7434.9|7438.6|7431.6|0
1701328800000|2023-11-30 07:20:00|7442.1|7435.1|7441.6|7434.6|7443.6|7436.6|7440.9|7433.9|0
1701329100000|2023-11-30 07:25:00|7441.4|7434.4|7442.9|7435.9|7444.4|7437.4|7441.1|7434.1|0
1701329400000|2023-11-30 07:30:00|7442.6|7435.6|7442.1|7435.1|7443.6|7436.6|7441.4|7434.4|0
1701329700000|2023-11-30 07:35:00|7442.4|7435.4|7441.1|7434.1|7442.4|7435.4|7440.4|7433.4|0
1701330000000|2023-11-30 07:40:00|7440.9|7433.9|7436.6|7429.6|7441.1|7434.1|7436.6|7429.6|0
1701330300000|2023-11-30 07:45:00|7437.1|7430.1|7439.4|7432.4|7439.9|7432.9|7435.4|7428.4|0
1701330600000|2023-11-30 07:50:00|7438.9|7431.9|7437.1|7430.1|7439.1|7432.1|7435.6|7428.6|0
1701330900000|2023-11-30 07:55:00|7437.4|7430.4|7436.6|7429.6|7438.4|7431.4|7433.4|7426.4|0
1701331200000|2023-11-30 08:00:00|7431.4|7424.4|7437.6|7430.6|7439.1|7432.1|7429.9|7422.9|0
1701331500000|2023-11-30 08:05:00|7437.4|7430.4|7430.6|7423.6|7437.9|7430.9|7425.6|7418.6|0
1701331800000|2023-11-30 08:10:00|7430.4|7423.4|7414.4|7407.4|7430.4|7423.4|7412.9|7405.9|0
1701332100000|2023-11-30 08:15:00|7415.4|7408.4|7411.4|7404.4|7420.9|7413.9|7407.4|7400.4|0
1701332400000|2023-11-30 08:20:00|7411.9|7404.9|7430.6|7423.6|7430.6|7423.6|7411.6|7404.6|0
1701332700000|2023-11-30 08:25:00|7429.9|7422.9|7424.9|7417.9|7430.6|7423.6|7423.4|7416.4|0
1701333000000|2023-11-30 08:30:00|7425.1|7418.1|7423.1|7416.1|7430.4|7423.4|7420.6|7413.6|0
1701333300000|2023-11-30 08:35:00|7422.9|7415.9|7414.4|7407.4|7422.9|7415.9|7411.1|7404.1|0
1701333600000|2023-11-30 08:40:00|7414.1|7407.1|7393.6|7386.6|7414.1|7407.1|7393.4|7386.4|0
1701333900000|2023-11-30 08:45:00|7393.9|7386.9|7388.6|7381.6|7394.9|7387.9|7386.4|7379.4|0
1701334200000|2023-11-30 08:50:00|7388.9|7381.9|7392.9|7385.9|7394.4|7387.4|7388.4|7381.4|0
1701334500000|2023-11-30 08:55:00|7393.4|7386.4|7400.1|7393.1|7401.6|7394.6|7393.1|7386.1|0
1701334800000|2023-11-30 09:00:00|7400.6|7393.6|7417.6|7410.6|7420.1|7413.1|7399.1|7392.1|0
1701335100000|2023-11-30 09:05:00|7417.9|7410.9|7428.6|7421.6|7428.9|7421.9|7417.6|7410.6|0
1701335400000|2023-11-30 09:10:00|7428.9|7421.9|7437.6|7430.6|7438.4|7431.4|7428.4|7421.4|0
1701335700000|2023-11-30 09:15:00|7437.9|7430.9|7437.4|7430.4|7439.9|7432.9|7434.9|7427.9|0
1701336000000|2023-11-30 09:20:00|7437.6|7430.6|7438.6|7431.6|7440.9|7433.9|7437.4|7430.4|0
1701336300000|2023-11-30 09:25:00|7438.9|7431.9|7438.6|7431.6|7439.4|7432.4|7435.9|7428.9|0
1701336600000|2023-11-30 09:30:00|7438.9|7431.9|7443.1|7436.1|7445.9|7438.9|7438.9|7431.9|0
1701336900000|2023-11-30 09:35:00|7442.9|7435.9|7445.6|7438.6|7449.3|7442.3|7442.9|7435.9|0
1701337200000|2023-11-30 09:40:00|7445.8|7438.8|7451.3|7444.3|7451.3|7444.3|7445.1|7438.1|0
1701337500000|2023-11-30 09:45:00|7450.8|7443.8|7451.3|7444.3|7451.6|7444.6|7446.8|7439.8|0
1701337800000|2023-11-30 09:50:00|7451.6|7444.6|7452.6|7445.6|7454.1|7447.1|7450.1|7443.1|0
1701338100000|2023-11-30 09:55:00|7452.8|7445.8|7457.3|7450.3|7457.8|7450.8|7449.8|7442.8|0
1701338400000|2023-11-30 10:00:00|7458.1|7451.1|7458.8|7451.8|7461.8|7454.8|7455.8|7448.8|0
1701338700000|2023-11-30 10:05:00|7458.6|7451.6|7462.3|7455.3|7462.8|7455.8|7457.6|7450.6|0
1701339000000|2023-11-30 10:10:00|7462.6|7455.6|7469.1|7462.1|7470.3|7463.3|7462.6|7455.6|0
1701339300000|2023-11-30 10:15:00|7469.3|7462.3|7461.6|7454.6|7470.6|7463.6|7460.8|7453.8|0
1701339600000|2023-11-30 10:20:00|7461.1|7454.1|7466.8|7459.8|7468.3|7461.3|7461.1|7454.1|0
1701339900000|2023-11-30 10:25:00|7467.6|7460.6|7467.6|7460.6|7467.6|7460.6|7462.1|7455.1|0
1701340200000|2023-11-30 10:30:00|7468.1|7461.1|7475.1|7468.1|7476.1|7469.1|7466.6|7459.6|0
1701340500000|2023-11-30 10:35:00|7474.8|7467.8|7475.8|7468.8|7476.8|7469.8|7471.6|7464.6|0
1701340800000|2023-11-30 10:40:00|7475.6|7468.6|7462.1|7455.1|7475.6|7468.6|7461.6|7454.6|0
1701341100000|2023-11-30 10:45:00|7463.1|7456.1|7461.6|7454.6|7464.6|7457.6|7461.6|7454.6|0
1701341400000|2023-11-30 10:50:00|7461.3|7454.3|7459.1|7452.1|7461.3|7454.3|7455.3|7448.3|0
1701341700000|2023-11-30 10:55:00|7458.6|7451.6|7460.6|7453.6|7460.8|7453.8|7455.1|7448.1|0
1701342000000|2023-11-30 11:00:00|7461.1|7454.1|7470.6|7463.6|7470.8|7463.8|7461.1|7454.1|0
1701342300000|2023-11-30 11:05:00|7470.3|7463.3|7466.1|7459.1|7471.6|7464.6|7463.1|7456.1|0
1701342600000|2023-11-30 11:10:00|7466.3|7459.3|7469.6|7462.6|7470.3|7463.3|7465.8|7458.8|0
1701342900000|2023-11-30 11:15:00|7470.1|7463.1|7464.6|7457.6|7470.6|7463.6|7462.6|7455.6|0
1701343200000|2023-11-30 11:20:00|7464.1|7457.1|7467.1|7460.1|7467.3|7460.3|7461.1|7454.1|0
1701343500000|2023-11-30 11:25:00|7466.8|7459.8|7468.6|7461.6|7469.6|7462.6|7464.1|7457.1|0
1701343800000|2023-11-30 11:30:00|7468.3|7461.3|7467.3|7460.3|7468.6|7461.6|7465.6|7458.6|0
1701344100000|2023-11-30 11:35:00|7467.6|7460.6|7470.6|7463.6|7471.1|7464.1|7466.6|7459.6|0
1701344400000|2023-11-30 11:40:00|7470.1|7463.1|7464.8|7457.8|7470.1|7463.1|7464.6|7457.6|0
1701344700000|2023-11-30 11:45:00|7464.6|7457.6|7467.6|7460.6|7469.3|7462.3|7462.1|7455.1|0
1701345000000|2023-11-30 11:50:00|7467.3|7460.3|7469.8|7462.8|7470.1|7463.1|7466.3|7459.3|0
1701345300000|2023-11-30 11:55:00|7469.6|7462.6|7467.6|7460.6|7469.8|7462.8|7466.8|7459.8|0
1701345600000|2023-11-30 12:00:00|7468.1|7461.1|7473.6|7466.6|7475.1|7468.1|7468.1|7461.1|0
1701345900000|2023-11-30 12:05:00|7473.8|7466.8|7474.1|7467.1|7474.3|7467.3|7470.6|7463.6|0
1701346200000|2023-11-30 12:10:00|7474.3|7467.3|7474.3|7467.3|7475.1|7468.1|7471.6|7464.6|0
1701346500000|2023-11-30 12:15:00|7474.6|7467.6|7477.6|7470.6|7477.6|7470.6|7473.6|7466.6|0
1701346800000|2023-11-30 12:20:00|7477.3|7470.3|7475.6|7468.6|7478.1|7471.1|7473.6|7466.6|0
1701347100000|2023-11-30 12:25:00|7476.1|7469.1|7479.6|7472.6|7480.1|7473.1|7474.6|7467.6|0
1701347400000|2023-11-30 12:30:00|7479.1|7472.1|7476.6|7469.6|7479.1|7472.1|7475.8|7468.8|0
1701347700000|2023-11-30 12:35:00|7476.1|7469.1|7476.1|7469.1|7477.1|7470.1|7474.6|7467.6|0
1701348000000|2023-11-30 12:40:00|7475.4|7468.4|7478.4|7471.4|7479.9|7472.9|7475.4|7468.4|0
1701348300000|2023-11-30 12:45:00|7478.6|7471.6|7481.4|7474.4|7481.4|7474.4|7476.4|7469.4|0
1701348600000|2023-11-30 12:50:00|7481.9|7474.9|7481.4|7474.4|7482.9|7475.9|7479.6|7472.6|0
1701348900000|2023-11-30 12:55:00|7481.9|7474.9|7482.4|7475.4|7482.9|7475.9|7479.6|7472.6|0
1701349200000|2023-11-30 13:00:00|7482.9|7475.9|7480.4|7473.4|7482.9|7475.9|7476.9|7469.9|0
1701349500000|2023-11-30 13:05:00|7480.9|7473.9|7481.9|7474.9|7482.9|7475.9|7480.4|7473.4|0
1701349800000|2023-11-30 13:10:00|7481.4|7474.4|7483.9|7476.9|7483.9|7476.9|7478.4|7471.4|0
1701350100000|2023-11-30 13:15:00|7483.4|7476.4|7487.4|7480.4|7487.6|7480.6|7482.4|7475.4|0
1701350400000|2023-11-30 13:20:00|7487.9|7480.9|7491.9|7484.9|7492.4|7485.4|7487.4|7480.4|0
1701350700000|2023-11-30 13:25:00|7492.1|7485.1|7491.1|7484.1|7492.1|7485.1|7487.6|7480.6|0
1701351000000|2023-11-30 13:30:00|7491.4|7484.4|7489.9|7482.9|7492.9|7485.9|7487.1|7480.1|0
1701351300000|2023-11-30 13:35:00|7490.4|7483.4|7495.4|7488.4|7497.1|7490.1|7490.4|7483.4|0
1701351600000|2023-11-30 13:40:00|7495.1|7488.1|7496.1|7489.1|7498.1|7491.1|7493.9|7486.9|0
1701351900000|2023-11-30 13:45:00|7496.4|7489.4|7499.6|7492.6|7501.4|7494.4|7496.4|7489.4|0
1701352200000|2023-11-30 13:50:00|7499.9|7492.9|7492.9|7485.9|7499.9|7492.9|7487.4|7480.4|0
1701352500000|2023-11-30 13:55:00|7491.9|7484.9|7495.9|7488.9|7496.4|7489.4|7487.4|7480.4|0
1701352800000|2023-11-30 14:00:00|7495.4|7488.4|7490.6|7483.6|7495.9|7488.9|7488.9|7481.9|0
1701353100000|2023-11-30 14:05:00|7490.4|7483.4|7488.1|7481.1|7492.4|7485.4|7486.4|7479.4|0
1701353400000|2023-11-30 14:10:00|7488.4|7481.4|7489.1|7482.1|7490.6|7483.6|7485.9|7478.9|0
1701353700000|2023-11-30 14:15:00|7489.4|7482.4|7487.1|7480.1|7491.4|7484.4|7486.9|7479.9|0
1701354000000|2023-11-30 14:20:00|7487.4|7480.4|7485.6|7478.6|7487.6|7480.6|7485.4|7478.4|0
1701354300000|2023-11-30 14:25:00|7486.4|7479.4|7483.9|7476.9|7486.9|7479.9|7482.9|7475.9|0
1701354600000|2023-11-30 14:30:00|7483.1|7476.1|7471.4|7464.4|7485.9|7478.9|7471.4|7464.4|0
1701354900000|2023-11-30 14:35:00|7472.4|7465.4|7478.4|7471.4|7479.1|7472.1|7468.4|7461.4|0
1701355200000|2023-11-30 14:40:00|7477.9|7470.9|7479.9|7472.9|7483.6|7476.6|7475.1|7468.1|0
1701355500000|2023-11-30 14:45:00|7479.6|7472.6|7476.1|7469.1|7480.6|7473.6|7471.9|7464.9|0
1701355800000|2023-11-30 14:50:00|7476.4|7469.4|7485.9|7478.9|7485.9|7478.9|7474.6|7467.6|0
1701356100000|2023-11-30 14:55:00|7486.1|7479.1|7482.6|7475.6|7486.6|7479.6|7478.4|7471.4|0
1701356400000|2023-11-30 15:00:00|7482.9|7475.9|7473.1|7466.1|7482.9|7475.9|7472.4|7465.4|0
1701356700000|2023-11-30 15:05:00|7473.4|7466.4|7467.1|7460.1|7476.9|7469.9|7466.1|7459.1|0
1701357000000|2023-11-30 15:10:00|7467.7|7460.7|7474.2|7467.2|7474.7|7467.7|7466.2|7459.2|0
1701357300000|2023-11-30 15:15:00|7473.9|7466.9|7474.7|7467.7|7479.2|7472.2|7473.4|7466.4|0
1701357600000|2023-11-30 15:20:00|7474.2|7467.2|7477.2|7470.2|7478.2|7471.2|7472.7|7465.7|0
1701357900000|2023-11-30 15:25:00|7476.9|7469.9|7473.4|7466.4|7478.2|7471.2|7472.9|7465.9|0
1701358200000|2023-11-30 15:30:00|7473.7|7466.7|7473.4|7466.4|7476.2|7469.2|7469.9|7462.9|0
1701358500000|2023-11-30 15:35:00|7473.2|7466.2|7471.7|7464.7|7474.2|7467.2|7469.9|7462.9|0
1701358800000|2023-11-30 15:40:00|7472.2|7465.2|7473.2|7466.2|7477.2|7470.2|7472.2|7465.2|0
1701359100000|2023-11-30 15:45:00|7472.9|7465.9|7471.9|7464.9|7473.2|7466.2|7465.2|7458.2|0
1701359400000|2023-11-30 15:50:00|7471.7|7464.7|7467.7|7460.7|7472.7|7465.7|7466.7|7459.7|0
1701359700000|2023-11-30 15:55:00|7467.9|7460.9|7460.4|7453.4|7468.2|7461.2|7458.2|7451.2|0
1701360000000|2023-11-30 16:00:00|7461.7|7454.7|7458.2|7451.2|7463.7|7456.7|7457.7|7450.7|0
1701360300000|2023-11-30 16:05:00|7458.4|7451.4|7463.2|7456.2|7464.7|7457.7|7457.7|7450.7|0
1701360600000|2023-11-30 16:10:00|7462.9|7455.9|7465.7|7458.7|7466.2|7459.2|7461.4|7454.4|0
1701360900000|2023-11-30 16:15:00|7465.2|7458.2|7458.7|7451.7|7467.2|7460.2|7458.4|7451.4|0
1701361200000|2023-11-30 16:20:00|7458.4|7451.4|7452.2|7445.2|7458.4|7451.4|7452.2|7445.2|0
1701361500000|2023-11-30 16:25:00|7452.4|7445.4|7446.7|7439.7|7454.2|7447.2|7446.7|7439.7|0
1701361800000|2023-11-30 16:30:00|7447.2|7440.2|7452.7|7445.7|7461.9|7454.9|7445.4|7438.4|0
1701362100000|2023-11-30 16:35:00|7453.9|7446.9|7457.2|7450.2|7457.7|7450.7|7449.7|7442.7|0
1701362400000|2023-11-30 16:40:00|7457.7|7450.7|7454.2|7447.2|7458.9|7451.9|7453.7|7446.7|0
1701362700000|2023-11-30 16:45:00|7454.7|7447.7|7453.7|7446.7|7455.2|7448.2|7452.7|7445.7|0
1701363000000|2023-11-30 16:50:00|7453.4|7446.4|7455.9|7448.9|7456.9|7449.9|7452.2|7445.2|0
1701363300000|2023-11-30 16:55:00|7456.2|7449.2|7453.2|7446.2|7457.2|7450.2|7452.2|7445.2|0
1701363600000|2023-11-30 17:00:00|7452.9|7445.9|7456.2|7449.2|7456.4|7449.4|7452.2|7445.2|0
1701363900000|2023-11-30 17:05:00|7455.9|7448.9|7459.4|7452.4|7459.7|7452.7|7455.9|7448.9|0
1701364200000|2023-11-30 17:10:00|7459.2|7452.2|7459.2|7452.2|7461.2|7454.2|7459.2|7452.2|0
1701364500000|2023-11-30 17:15:00|7458.9|7451.9|7457.2|7450.2|7459.2|7452.2|7455.7|7448.7|0
1701364800000|2023-11-30 17:20:00|7456.9|7449.9|7457.7|7450.7|7458.4|7451.4|7455.2|7448.2|0
1701365100000|2023-11-30 17:25:00|7458.2|7451.2|7459.7|7452.7|7461.2|7454.2|7457.9|7450.9|0
1701365400000|2023-11-30 17:30:00|7459.2|7452.2|7461.9|7454.9|7462.2|7455.2|7458.7|7451.7|0
1701365700000|2023-11-30 17:35:00|7461.7|7454.7|7461.4|7454.4|7464.2|7457.2|7461.4|7454.4|0
1701366000000|2023-11-30 17:40:00|7461.7|7454.7|7463.7|7456.7|7465.2|7458.2|7461.7|7454.7|0
1701366300000|2023-11-30 17:45:00|7463.2|7456.2|7463.2|7456.2|7464.9|7457.9|7462.9|7455.9|0
1701366600000|2023-11-30 17:50:00|7463.4|7456.4|7464.2|7457.2|7464.2|7457.2|7461.7|7454.7|0
1701366900000|2023-11-30 17:55:00|7464.4|7457.4|7461.2|7454.2|7465.4|7458.4|7460.9|7453.9|0
1701367200000|2023-11-30 18:00:00|7460.9|7453.9|7460.4|7453.4|7462.7|7455.7|7460.2|7453.2|0
1701367500000|2023-11-30 18:05:00|7460.7|7453.7|7459.7|7452.7|7462.4|7455.4|7459.2|7452.2|0
1701367800000|2023-11-30 18:10:00|7459.4|7452.4|7460.9|7453.9|7461.2|7454.2|7459.2|7452.2|0
1701368100000|2023-11-30 18:15:00|7461.2|7454.2|7462.7|7455.7|7463.2|7456.2|7461.2|7454.2|0
1701368400000|2023-11-30 18:20:00|7462.9|7455.9|7462.7|7455.7|7463.2|7456.2|7461.2|7454.2|0
1701368700000|2023-11-30 18:25:00|7463.2|7456.2|7459.7|7452.7|7463.2|7456.2|7459.2|7452.2|0
1701369000000|2023-11-30 18:30:00|7459.9|7452.9|7459.2|7452.2|7460.7|7453.7|7457.2|7450.2|0
1701369300000|2023-11-30 18:35:00|7459.7|7452.7|7464.7|7457.7|7464.7|7457.7|7459.2|7452.2|0
1701369600000|2023-11-30 18:40:00|7464.9|7457.9|7464.7|7457.7|7465.7|7458.7|7463.9|7456.9|0
1701369900000|2023-11-30 18:45:00|7464.4|7457.4|7464.4|7457.4|7464.7|7457.7|7462.7|7455.7|0
1701370200000|2023-11-30 18:50:00|7464.7|7457.7|7463.7|7456.7|7464.7|7457.7|7462.2|7455.2|0
1701370500000|2023-11-30 18:55:00|7464.2|7457.2|7464.7|7457.7|7465.4|7458.4|7463.7|7456.7|0
1701370800000|2023-11-30 19:00:00|7464.2|7457.2|7466.2|7459.2|7466.4|7459.4|7464.2|7457.2|0
1701371100000|2023-11-30 19:05:00|7466.4|7459.4|7467.2|7460.2|7467.7|7460.7|7465.9|7458.9|0
1701371400000|2023-11-30 19:10:00|7467.4|7460.4|7469.7|7462.7|7470.2|7463.2|7467.4|7460.4|0
1701371700000|2023-11-30 19:15:00|7469.4|7462.4|7470.2|7463.2|7470.7|7463.7|7469.2|7462.2|0
1701372000000|2023-11-30 19:20:00|7469.9|7462.9|7470.2|7463.2|7470.7|7463.7|7468.7|7461.7|0
1701372300000|2023-11-30 19:25:00|7470.7|7463.7|7471.2|7464.2|7472.2|7465.2|7469.7|7462.7|0
1701372600000|2023-11-30 19:30:00|7471.4|7464.4|7471.9|7464.9|7472.4|7465.4|7468.9|7461.9|0
1701372900000|2023-11-30 19:35:00|7471.7|7464.7|7472.9|7465.9|7473.2|7466.2|7471.7|7464.7|0
1701373200000|2023-11-30 19:40:00|7473.2|7466.2|7473.7|7466.7|7474.2|7467.2|7473.2|7466.2|0
1701373500000|2023-11-30 19:45:00|7474.2|7467.2|7475.2|7468.2|7475.2|7468.2|7473.7|7466.7|0
1701373800000|2023-11-30 19:50:00|7475.7|7468.7|7474.7|7467.7|7475.7|7468.7|7474.2|7467.2|0
1701374100000|2023-11-30 19:55:00|7474.2|7467.2|7476.7|7469.7|7477.7|7470.7|7474.2|7467.2|0
1701374400000|2023-11-30 20:00:00|7477.2|7470.2|7474.2|7467.2|7477.2|7470.2|7473.2|7466.2|0
1701374700000|2023-11-30 20:05:00|7473.9|7466.9|7472.2|7465.2|7474.4|7467.4|7471.2|7464.2|0
1701375000000|2023-11-30 20:10:00|7471.9|7464.9|7472.2|7465.2|7473.2|7466.2|7471.7|7464.7|0
1701375300000|2023-11-30 20:15:00|7472.4|7465.4|7470.7|7463.7|7472.7|7465.7|7470.7|7463.7|0
1701375600000|2023-11-30 20:20:00|7470.9|7463.9|7465.9|7458.9|7470.9|7463.9|7465.7|7458.7|0
1701375900000|2023-11-30 20:25:00|7466.2|7459.2|7465.9|7458.9|7467.2|7460.2|7464.2|7457.2|0
1701376200000|2023-11-30 20:30:00|7466.2|7459.2|7464.7|7457.7|7466.9|7459.9|7464.2|7457.2|0
1701376500000|2023-11-30 20:35:00|7465.2|7458.2|7467.9|7460.9|7467.9|7460.9|7465.2|7458.2|0
1701376800000|2023-11-30 20:40:00|7468.2|7461.2|7472.9|7465.9|7472.9|7465.9|7467.7|7460.7|0
1701377100000|2023-11-30 20:45:00|7472.7|7465.7|7472.7|7465.7|7474.4|7467.4|7472.2|7465.2|0
1701377400000|2023-11-30 20:50:00|7472.4|7465.4|7474.4|7467.4|7475.4|7468.4|7471.7|7464.7|0
1701377700000|2023-11-30 20:55:00|7474.7|7467.7|7471|7464|7475.9|7468.9|7471|7464|0
1701378000000|2023-11-30 21:00:00|7469.4|7462.4|7467.6|7460.6|7472.3|7465.3|7466.7|7459.7|0
1701378300000|2023-11-30 21:05:00|7467.7|7460.7|7469.3|7462.3|7470.4|7463.4|7467.7|7460.7|0
1701378600000|2023-11-30 21:10:00|7469.4|7462.4|7468.8|7461.8|7470.4|7463.4|7468.7|7461.7|0
1701378900000|2023-11-30 21:15:00|7469|7462|7469|7462|7469.9|7462.9|7468.4|7461.4|0
1701379200000|2023-11-30 21:20:00|7469.1|7462.1|7469.3|7462.3|7470|7463|7468.7|7461.7|0
1701379500000|2023-11-30 21:25:00|7469.4|7462.4|7469.5|7462.5|7469.6|7462.6|7468.5|7461.5|0
1701379800000|2023-11-30 21:30:00|7469.6|7462.6|7469.2|7462.2|7469.9|7462.9|7469.2|7462.2|0
1701380100000|2023-11-30 21:35:00|7469.1|7462.1|7468.4|7461.4|7469.1|7462.1|7468.4|7461.4|0
1701380400000|2023-11-30 21:40:00|7468.5|7461.5|7468.2|7461.2|7468.7|7461.7|7467.9|7460.9|0
1701380700000|2023-11-30 21:45:00|7468.1|7461.1|7466.8|7459.8|7468.1|7461.1|7466.5|7459.5|0
1701381000000|2023-11-30 21:50:00|7466.9|7459.9|7467.4|7460.4|7467.9|7460.9|7466.7|7459.7|0
1701381300000|2023-11-30 21:55:00|7467.3|7460.3|7466.5|7459.5|7467.8|7460.8|7466.2|7459.2|0
1701381600000|2023-11-30 22:00:00|7466.6|7459.6|7467.1|7460.1|7467.3|7460.3|7466.6|7459.6|0
1701381900000|2023-11-30 22:05:00|7467.2|7460.2|7468.3|7461.3|7468.3|7461.3|7467.2|7460.2|0
1701382200000|2023-11-30 22:10:00|7468.4|7461.4|7468.9|7461.9|7469|7462|7468.3|7461.3|0
1701382500000|2023-11-30 22:15:00|7468.8|7461.8|7468.8|7461.8|7469|7462|7468.8|7461.8|0
1701382800000|2023-11-30 22:20:00|7468.9|7461.9|7468.8|7461.8|7468.9|7461.9|7468.8|7461.8|0
1701383100000|2023-11-30 22:25:00|7468.9|7461.9|7468.9|7461.9|7468.9|7461.9|7468.9|7461.9|0
1701383400000|2023-11-30 22:30:00|7468.8|7461.8|7468.4|7461.4|7468.9|7461.9|7468.4|7461.4|0
1701383700000|2023-11-30 22:35:00|7468.3|7461.3|7467.6|7460.6|7468.3|7461.3|7467.1|7460.1|0
1701384000000|2023-11-30 22:40:00|7467.7|7460.7|7467.7|7460.7|7467.9|7460.9|7467.6|7460.6|0
1701384600000|2023-11-30 22:50:00|7467.6|7460.6|7467.6|7460.6|7467.6|7460.6|7467.6|7460.6|0
1701384900000|2023-11-30 22:55:00|7467.7|7460.7|7467.5|7460.5|7467.9|7460.9|7467.5|7460.5|0
1701385200000|2023-11-30 23:00:00|7468.1|7461.1|7468.2|7461.2|7468.6|7461.6|7467.4|7460.4|0
1701385500000|2023-11-30 23:05:00|7468.1|7461.1|7469.1|7462.1|7469.1|7462.1|7468|7461|0
1701385800000|2023-11-30 23:10:00|7469.2|7462.2|7468.5|7461.5|7469.7|7462.7|7468.5|7461.5|0
1701386100000|2023-11-30 23:15:00|7468.6|7461.6|7468.8|7461.8|7469.1|7462.1|7468.6|7461.6|0
1701386400000|2023-11-30 23:20:00|7468.7|7461.7|7469.9|7462.9|7471.9|7464.9|7468.5|7461.5|0
1701386700000|2023-11-30 23:25:00|7470|7463|7470.8|7463.8|7470.8|7463.8|7470|7463|0
1701387000000|2023-11-30 23:30:00|7470.7|7463.7|7471.4|7464.4|7471.8|7464.8|7469.9|7462.9|0
1701387300000|2023-11-30 23:35:00|7471.5|7464.5|7472|7465|7472|7465|7471.4|7464.4|0
1701387600000|2023-11-30 23:40:00|7472.1|7465.1|7470.7|7463.7|7472.4|7465.4|7470.6|7463.6|0
1701387900000|2023-11-30 23:45:00|7470.6|7463.6|7470.4|7463.4|7470.7|7463.7|7470.4|7463.4|0
1701388200000|2023-11-30 23:50:00|7471.9|7464.9|7471.6|7464.6|7472.2|7465.2|7471.6|7464.6|0
1701388500000|2023-11-30 23:55:00|7471.7|7464.7|7471.7|7464.7|7472|7465|7471.4|7464.4|0
1701388800000|2023-12-01 00:00:00|7471.6|7464.6|7471|7464|7471.8|7464.8|7470.7|7463.7|0
1701389100000|2023-12-01 00:05:00|7471.1|7464.1|7472.1|7465.1|7472.1|7465.1|7471.1|7464.1|0
1701389400000|2023-12-01 00:10:00|7472.2|7465.2|7472.8|7465.8|7472.8|7465.8|7472.1|7465.1|0
1701389700000|2023-12-01 00:15:00|7472.7|7465.7|7473.1|7466.1|7473.4|7466.4|7472.2|7465.2|0
1701390000000|2023-12-01 00:20:00|7472.3|7465.3|7473.3|7466.3|7473.3|7466.3|7472.3|7465.3|0
1701390300000|2023-12-01 00:25:00|7472.5|7465.5|7472.4|7465.4|7473.8|7466.8|7472.4|7465.4|0
1701390600000|2023-12-01 00:30:00|7472.5|7465.5|7472.2|7465.2|7473.3|7466.3|7472.2|7465.2|0
1701390900000|2023-12-01 00:35:00|7472.3|7465.3|7473.2|7466.2|7473.3|7466.3|7472.3|7465.3|0
1701391200000|2023-12-01 00:40:00|7473.1|7466.1|7472.3|7465.3|7473.2|7466.2|7472.2|7465.2|0
1701391500000|2023-12-01 00:45:00|7472.2|7465.2|7471.3|7464.3|7472.2|7465.2|7471.3|7464.3|0
1701391800000|2023-12-01 00:50:00|7471.4|7464.4|7471.5|7464.5|7471.5|7464.5|7471.3|7464.3|0
1701392100000|2023-12-01 00:55:00|7471.6|7464.6|7471.6|7464.6|7471.7|7464.7|7471.5|7464.5|0
1701392400000|2023-12-01 01:00:00|7471.7|7464.7|7471.2|7464.2|7472.5|7465.5|7469.5|7462.5|0
1701392700000|2023-12-01 01:05:00|7471|7464|7472|7465|7473|7466|7471|7464|0
1701393000000|2023-12-01 01:10:00|7472.2|7465.2|7472|7465|7473|7466|7471|7464|0
1701393300000|2023-12-01 01:15:00|7472.2|7465.2|7473.5|7466.5|7474|7467|7472|7465|0
1701393600000|2023-12-01 01:20:00|7473.7|7466.7|7474.2|7467.2|7474.2|7467.2|7473|7466|0
1701393900000|2023-12-01 01:25:00|7474.5|7467.5|7474.7|7467.7|7475.7|7468.7|7473|7466|0
1701394200000|2023-12-01 01:30:00|7475|7468|7475.7|7468.7|7475.7|7468.7|7473.7|7466.7|0
1701394500000|2023-12-01 01:35:00|7475.5|7468.5|7477.2|7470.2|7477.5|7470.5|7475.2|7468.2|0
1701394800000|2023-12-01 01:40:00|7477.5|7470.5|7475.5|7468.5|7478.5|7471.5|7475.2|7468.2|0
1701395100000|2023-12-01 01:45:00|7476|7469|7475.7|7468.7|7478.2|7471.2|7475.2|7468.2|0
1701395400000|2023-12-01 01:50:00|7476|7469|7478.2|7471.2|7478.5|7471.5|7476|7469|0
1701395700000|2023-12-01 01:55:00|7478|7471|7476.2|7469.2|7478.2|7471.2|7476|7469|0
1701396000000|2023-12-01 02:00:00|7476.5|7469.5|7478.2|7471.2|7478.2|7471.2|7476|7469|0
1701396300000|2023-12-01 02:05:00|7478.5|7471.5|7478.2|7471.2|7479|7472|7478|7471|0
1701396600000|2023-12-01 02:10:00|7478|7471|7476.7|7469.7|7478|7471|7476.7|7469.7|0
1701396900000|2023-12-01 02:15:00|7477.2|7470.2|7478.7|7471.7|7479|7472|7477|7470|0
1701397200000|2023-12-01 02:20:00|7479|7472|7479.2|7472.2|7479.5|7472.5|7478.7|7471.7|0
1701397500000|2023-12-01 02:25:00|7479|7472|7478|7471|7479.2|7472.2|7478|7471|0
1701397800000|2023-12-01 02:30:00|7477.7|7470.7|7488.2|7481.2|7491.5|7484.5|7477.5|7470.5|0
1701398100000|2023-12-01 02:35:00|7488.5|7481.5|7491.7|7484.7|7491.7|7484.7|7487.5|7480.5|0
1701398400000|2023-12-01 02:40:00|7492|7485|7492.5|7485.5|7493.2|7486.2|7491.7|7484.7|0
1701398700000|2023-12-01 02:45:00|7492.2|7485.2|7493|7486|7494.5|7487.5|7491.7|7484.7|0
1701399000000|2023-12-01 02:50:00|7492.2|7485.2|7492.7|7485.7|7493.2|7486.2|7492.2|7485.2|0
1701399300000|2023-12-01 02:55:00|7492.5|7485.5|7490.7|7483.7|7492.5|7485.5|7490.5|7483.5|0
1701399600000|2023-12-01 03:00:00|7491|7484|7491|7484|7492.5|7485.5|7490.7|7483.7|0
1701399900000|2023-12-01 03:05:00|7491.2|7484.2|7490.7|7483.7|7491.2|7484.2|7490.2|7483.2|0
1701400200000|2023-12-01 03:10:00|7491.2|7484.2|7491.7|7484.7|7492|7485|7491.2|7484.2|0
1701400500000|2023-12-01 03:15:00|7492|7485|7493.2|7486.2|7493.2|7486.2|7491.7|7484.7|0
1701400800000|2023-12-01 03:20:00|7493|7486|7494.2|7487.2|7495|7488|7492.7|7485.7|0
1701401100000|2023-12-01 03:25:00|7494.5|7487.5|7494|7487|7495.2|7488.2|7493.7|7486.7|0
1701401400000|2023-12-01 03:30:00|7494.5|7487.5|7492.7|7485.7|7495|7488|7492.5|7485.5|0
1701401700000|2023-12-01 03:35:00|7492.2|7485.2|7489.2|7482.2|7492.2|7485.2|7489.2|7482.2|0
1701402000000|2023-12-01 03:40:00|7489|7482|7487.5|7480.5|7489.2|7482.2|7486.7|7479.7|0
1701402300000|2023-12-01 03:45:00|7488|7481|7487|7480|7488.5|7481.5|7487|7480|0
1701402600000|2023-12-01 03:50:00|7487.2|7480.2|7490.2|7483.2|7490.5|7483.5|7487|7480|0
1701402900000|2023-12-01 03:55:00|7490|7483|7493|7486|7493|7486|7490|7483|0
1701403200000|2023-12-01 04:00:00|7492.7|7485.7|7493.2|7486.2|7494|7487|7492.5|7485.5|0
1701403500000|2023-12-01 04:05:00|7493|7486|7493.2|7486.2|7495|7488|7493|7486|0
1701403800000|2023-12-01 04:10:00|7493.5|7486.5|7493.5|7486.5|7494|7487|7492.5|7485.5|0
1701404100000|2023-12-01 04:15:00|7493.2|7486.2|7494.5|7487.5|7495|7488|7492.7|7485.7|0
1701404400000|2023-12-01 04:20:00|7494.7|7487.7|7494.7|7487.7|7495|7488|7494.5|7487.5|0
1701404700000|2023-12-01 04:25:00|7494.5|7487.5|7495.2|7488.2|7495.2|7488.2|7494.5|7487.5|0
1701405000000|2023-12-01 04:30:00|7495.5|7488.5|7495|7488|7495.5|7488.5|7495|7488|0
1701405300000|2023-12-01 04:35:00|7495.5|7488.5|7494.5|7487.5|7495.5|7488.5|7494.5|7487.5|0
1701405600000|2023-12-01 04:40:00|7494|7487|7493.5|7486.5|7494.7|7487.7|7493.5|7486.5|0
1701405900000|2023-12-01 04:45:00|7494|7487|7495.5|7488.5|7495.7|7488.7|7493.5|7486.5|0
1701406200000|2023-12-01 04:50:00|7495|7488|7495|7488|7495|7488|7494.5|7487.5|0
1701406500000|2023-12-01 04:55:00|7494.7|7487.7|7494|7487|7495|7488|7494|7487|0
1701406800000|2023-12-01 05:00:00|7494.5|7487.5|7492.5|7485.5|7494.5|7487.5|7492.5|7485.5|0
1701407100000|2023-12-01 05:05:00|7492|7485|7489.7|7482.7|7492.5|7485.5|7489.5|7482.5|0
1701407400000|2023-12-01 05:10:00|7490|7483|7489.7|7482.7|7492.7|7485.7|7489.5|7482.5|0
1701407700000|2023-12-01 05:15:00|7490|7483|7492.2|7485.2|7492.2|7485.2|7490|7483|0
1701408000000|2023-12-01 05:20:00|7492|7485|7492|7485|7492.5|7485.5|7491.2|7484.2|0
1701408300000|2023-12-01 05:25:00|7492.5|7485.5|7493.7|7486.7|7494|7487|7492.5|7485.5|0
1701408600000|2023-12-01 05:30:00|7493.5|7486.5|7494.2|7487.2|7494.2|7487.2|7490|7483|0
1701408900000|2023-12-01 05:35:00|7493.7|7486.7|7494.2|7487.2|7495.7|7488.7|7493|7486|0
1701409200000|2023-12-01 05:40:00|7493.7|7486.7|7493.7|7486.7|7495.2|7488.2|7492.5|7485.5|0
1701409500000|2023-12-01 05:45:00|7494|7487|7493.2|7486.2|7495|7488|7491.7|7484.7|0
1701409800000|2023-12-01 05:50:00|7493.5|7486.5|7493.7|7486.7|7494.2|7487.2|7493|7486|0
1701410100000|2023-12-01 05:55:00|7493.5|7486.5|7491.2|7484.2|7494.2|7487.2|7491.2|7484.2|0
1701410400000|2023-12-01 06:00:00|7490.5|7483.5|7490.2|7483.2|7492|7485|7489.7|7482.7|0
1701410700000|2023-12-01 06:05:00|7490.5|7483.5|7488.7|7481.7|7491.2|7484.2|7488.5|7481.5|0
1701411000000|2023-12-01 06:10:00|7489|7482|7490|7483|7490.2|7483.2|7488.5|7481.5|0
1701411300000|2023-12-01 06:15:00|7489.7|7482.7|7488.7|7481.7|7489.7|7482.7|7488.7|7481.7|0
1701411600000|2023-12-01 06:20:00|7488.5|7481.5|7488.7|7481.7|7489.7|7482.7|7488.5|7481.5|0
1701411900000|2023-12-01 06:25:00|7488.5|7481.5|7488.2|7481.2|7489.5|7482.5|7488|7481|0
1701412200000|2023-12-01 06:30:00|7488|7481|7488|7481|7488.2|7481.2|7485.5|7478.5|0
1701412500000|2023-12-01 06:35:00|7487.2|7480.2|7488.2|7481.2|7490|7483|7487.2|7480.2|0
1701412800000|2023-12-01 06:40:00|7488|7481|7487.7|7480.7|7488.7|7481.7|7487.2|7480.2|0
1701413100000|2023-12-01 06:45:00|7488|7481|7486.7|7479.7|7489|7482|7486.7|7479.7|0
1701413400000|2023-12-01 06:50:00|7487|7480|7487.2|7480.2|7488|7481|7486.7|7479.7|0
1701413700000|2023-12-01 06:55:00|7487.5|7480.5|7486.7|7479.7|7488|7481|7485.7|7478.7|0
1701414000000|2023-12-01 07:00:00|7486.2|7479.2|7489.7|7482.7|7490.7|7483.7|7484.5|7477.5|0
1701414300000|2023-12-01 07:05:00|7490|7483|7489.2|7482.2|7490.2|7483.2|7487|7480|0
1701414600000|2023-12-01 07:10:00|7488.7|7481.7|7487|7480|7489.5|7482.5|7486|7479|0
1701414900000|2023-12-01 07:15:00|7486.5|7479.5|7486.2|7479.2|7488.7|7481.7|7485.7|7478.7|0
1701415200000|2023-12-01 07:20:00|7486.5|7479.5|7482.7|7475.7|7486.5|7479.5|7481|7474|0
1701415500000|2023-12-01 07:25:00|7483.2|7476.2|7483.2|7476.2|7485|7478|7482.2|7475.2|0
1701415800000|2023-12-01 07:30:00|7483.5|7476.5|7484.7|7477.7|7485.7|7478.7|7482|7475|0
1701416100000|2023-12-01 07:35:00|7485|7478|7488|7481|7488.5|7481.5|7484.5|7477.5|0
1701416400000|2023-12-01 07:40:00|7487.7|7480.7|7489.5|7482.5|7491|7484|7487.7|7480.7|0
1701416700000|2023-12-01 07:45:00|7489|7482|7489.2|7482.2|7490|7483|7488.5|7481.5|0
1701417000000|2023-12-01 07:50:00|7489|7482|7486.7|7479.7|7489.5|7482.5|7486|7479|0
1701417300000|2023-12-01 07:55:00|7486.5|7479.5|7484.2|7477.2|7487.7|7480.7|7484.2|7477.2|0
1701417600000|2023-12-01 08:00:00|7484.5|7477.5|7493.7|7486.7|7495.5|7488.5|7483.2|7476.2|0
1701417900000|2023-12-01 08:05:00|7493|7486|7516|7509|7518|7511|7492|7485|0
1701418200000|2023-12-01 08:10:00|7515.5|7508.5|7523.5|7516.5|7528.5|7521.5|7513|7506|0
1701418500000|2023-12-01 08:15:00|7523.2|7516.2|7517|7510|7528.2|7521.2|7513.5|7506.5|0
1701418800000|2023-12-01 08:20:00|7516.2|7509.2|7508|7501|7517.2|7510.2|7508|7501|0
1701419100000|2023-12-01 08:25:00|7508.5|7501.5|7500.2|7493.2|7512.5|7505.5|7500|7493|0
1701419400000|2023-12-01 08:30:00|7499.2|7492.2|7499|7492|7503.2|7496.2|7496|7489|0
1701419700000|2023-12-01 08:35:00|7498.7|7491.7|7505|7498|7506.7|7499.7|7496|7489|0
1701420000000|2023-12-01 08:40:00|7505.2|7498.2|7503.4|7496.4|7506.2|7499.2|7496.7|7489.7|0
1701420300000|2023-12-01 08:45:00|7504.2|7497.2|7511.4|7504.4|7512.9|7505.9|7504.2|7497.2|0
1701420600000|2023-12-01 08:50:00|7511.2|7504.2|7513.7|7506.7|7516.2|7509.2|7510.4|7503.4|0
1701420900000|2023-12-01 08:55:00|7513.4|7506.4|7518.7|7511.7|7518.7|7511.7|7509.7|7502.7|0
1701421200000|2023-12-01 09:00:00|7517.9|7510.9|7528.7|7521.7|7530.7|7523.7|7517.7|7510.7|0
1701421500000|2023-12-01 09:05:00|7528.4|7521.4|7526.9|7519.9|7528.7|7521.7|7523.4|7516.4|0
1701421800000|2023-12-01 09:10:00|7527.2|7520.2|7523.2|7516.2|7528.2|7521.2|7522.2|7515.2|0
1701422100000|2023-12-01 09:15:00|7523.7|7516.7|7524.9|7517.9|7525.7|7518.7|7519.7|7512.7|0
1701422400000|2023-12-01 09:20:00|7524.7|7517.7|7524.7|7517.7|7525.2|7518.2|7521.9|7514.9|0
1701422700000|2023-12-01 09:25:00|7525.2|7518.2|7519.9|7512.9|7525.7|7518.7|7518.2|7511.2|0
1701423000000|2023-12-01 09:30:00|7520.2|7513.2|7518.7|7511.7|7520.7|7513.7|7516.4|7509.4|0
1701423300000|2023-12-01 09:35:00|7518.2|7511.2|7515.2|7508.2|7518.2|7511.2|7512.7|7505.7|0
1701423600000|2023-12-01 09:40:00|7515.4|7508.4|7513.9|7506.9|7517.2|7510.2|7511.7|7504.7|0
1701423900000|2023-12-01 09:45:00|7514.2|7507.2|7517.2|7510.2|7517.2|7510.2|7512.9|7505.9|0
1701424200000|2023-12-01 09:50:00|7517.4|7510.4|7508.7|7501.7|7517.4|7510.4|7508.7|7501.7|0
1701424500000|2023-12-01 09:55:00|7508.9|7501.9|7506.2|7499.2|7511.2|7504.2|7505.7|7498.7|0
1701424800000|2023-12-01 10:00:00|7506.7|7499.7|7503.7|7496.7|7508.2|7501.2|7502.4|7495.4|0
1701425100000|2023-12-01 10:05:00|7503.9|7496.9|7514.7|7507.7|7514.7|7507.7|7502.7|7495.7|0
1701425400000|2023-12-01 10:10:00|7515.2|7508.2|7516.2|7509.2|7516.2|7509.2|7510.7|7503.7|0
1701425700000|2023-12-01 10:15:00|7515.7|7508.7|7520.7|7513.7|7520.9|7513.9|7514.4|7507.4|0
1701426000000|2023-12-01 10:20:00|7520.9|7513.9|7514.7|7507.7|7520.9|7513.9|7514.2|7507.2|0
1701426300000|2023-12-01 10:25:00|7515.2|7508.2|7514.4|7507.4|7518.7|7511.7|7514.4|7507.4|0
1701426600000|2023-12-01 10:30:00|7514.7|7507.7|7512.2|7505.2|7515.4|7508.4|7511.7|7504.7|0
1701426900000|2023-12-01 10:35:00|7512.4|7505.4|7510.7|7503.7|7514.7|7507.7|7509.7|7502.7|0
1701427200000|2023-12-01 10:40:00|7510.9|7503.9|7510.4|7503.4|7512.7|7505.7|7509.2|7502.2|0
1701427500000|2023-12-01 10:45:00|7510.7|7503.7|7517.2|7510.2|7517.4|7510.4|7509.7|7502.7|0
1701427800000|2023-12-01 10:50:00|7516.7|7509.7|7510.7|7503.7|7516.9|7509.9|7509.7|7502.7|0
1701428100000|2023-12-01 10:55:00|7510.2|7503.2|7506.4|7499.4|7510.7|7503.7|7505.9|7498.9|0
1701428400000|2023-12-01 11:00:00|7506.2|7499.2|7503.4|7496.4|7506.2|7499.2|7502.4|7495.4|0
1701428700000|2023-12-01 11:05:00|7503.2|7496.2|7501.2|7494.2|7503.4|7496.4|7498.9|7491.9|0
1701429000000|2023-12-01 11:10:00|7501.7|7494.7|7502.2|7495.2|7502.2|7495.2|7500.2|7493.2|0
1701429300000|2023-12-01 11:15:00|7501.7|7494.7|7505.4|7498.4|7505.7|7498.7|7501.7|7494.7|0
1701429600000|2023-12-01 11:20:00|7505.2|7498.2|7509.7|7502.7|7509.7|7502.7|7504.7|7497.7|0
1701429900000|2023-12-01 11:25:00|7509.4|7502.4|7502.7|7495.7|7509.7|7502.7|7501.9|7494.9|0
1701430200000|2023-12-01 11:30:00|7502.9|7495.9|7503.2|7496.2|7504.7|7497.7|7500.7|7493.7|0
1701430500000|2023-12-01 11:35:00|7502.9|7495.9|7498.7|7491.7|7503.7|7496.7|7495.4|7488.4|0
1701430800000|2023-12-01 11:40:00|7498.4|7491.4|7502.9|7495.9|7503.2|7496.2|7497.2|7490.2|0
1701431100000|2023-12-01 11:45:00|7503.2|7496.2|7504.2|7497.2|7507.2|7500.2|7502.7|7495.7|0
1701431400000|2023-12-01 11:50:00|7503.9|7496.9|7511.2|7504.2|7511.2|7504.2|7503.4|7496.4|0
1701431700000|2023-12-01 11:55:00|7511.4|7504.4|7510.4|7503.4|7511.9|7504.9|7508.2|7501.2|0
1701432000000|2023-12-01 12:00:00|7510.7|7503.7|7505.2|7498.2|7510.7|7503.7|7504.4|7497.4|0
1701432300000|2023-12-01 12:05:00|7504.9|7497.9|7509.4|7502.4|7510.2|7503.2|7504.7|7497.7|0
1701432600000|2023-12-01 12:10:00|7509.2|7502.2|7505.9|7498.9|7509.2|7502.2|7505.7|7498.7|0
1701432900000|2023-12-01 12:15:00|7505.7|7498.7|7503.2|7496.2|7506.7|7499.7|7502.2|7495.2|0
1701433200000|2023-12-01 12:20:00|7502.9|7495.9|7501.2|7494.2|7503.7|7496.7|7499.7|7492.7|0
1701433500000|2023-12-01 12:25:00|7501.4|7494.4|7504.9|7497.9|7505.2|7498.2|7500.7|7493.7|0
1701433800000|2023-12-01 12:30:00|7505.2|7498.2|7504.7|7497.7|7508.7|7501.7|7503.7|7496.7|0
1701434100000|2023-12-01 12:35:00|7504.9|7497.9|7507.2|7500.2|7507.4|7500.4|7504.4|7497.4|0
1701434400000|2023-12-01 12:40:00|7507.4|7500.4|7507.9|7500.9|7508.4|7501.4|7505.2|7498.2|0
1701434700000|2023-12-01 12:45:00|7507.7|7500.7|7501.7|7494.7|7507.9|7500.9|7501.7|7494.7|0
1701435000000|2023-12-01 12:50:00|7501.9|7494.9|7501.2|7494.2|7502.9|7495.9|7500.4|7493.4|0
1701435300000|2023-12-01 12:55:00|7501.4|7494.4|7499.7|7492.7|7502.2|7495.2|7499.2|7492.2|0
1701435600000|2023-12-01 13:00:00|7500.2|7493.2|7499.2|7492.2|7503.7|7496.7|7498.7|7491.7|0
1701435900000|2023-12-01 13:05:00|7498.7|7491.7|7502.9|7495.9|7503.4|7496.4|7497.4|7490.4|0
1701436200000|2023-12-01 13:10:00|7502.7|7495.7|7502.2|7495.2|7504.2|7497.2|7499.2|7492.2|0
1701436500000|2023-12-01 13:15:00|7502.4|7495.4|7501.9|7494.9|7502.7|7495.7|7499.4|7492.4|0
1701436800000|2023-12-01 13:20:00|7501.7|7494.7|7505.2|7498.2|7505.4|7498.4|7499.2|7492.2|0
1701437100000|2023-12-01 13:25:00|7505.4|7498.4|7507.4|7500.4|7507.4|7500.4|7503.2|7496.2|0
1701437400000|2023-12-01 13:30:00|7507.2|7500.2|7505.7|7498.7|7509.9|7502.9|7505.7|7498.7|0
1701437700000|2023-12-01 13:35:00|7505.9|7498.9|7502.4|7495.4|7506.7|7499.7|7501.2|7494.2|0
1701438000000|2023-12-01 13:40:00|7503.4|7496.4|7504.7|7497.7|7505.2|7498.2|7501.7|7494.7|0
1701438300000|2023-12-01 13:45:00|7504.2|7497.2|7497.2|7490.2|7504.7|7497.7|7495.7|7488.7|0
1701438600000|2023-12-01 13:50:00|7497.4|7490.4|7493.7|7486.7|7499.7|7492.7|7493.2|7486.2|0
1701438900000|2023-12-01 13:55:00|7493.4|7486.4|7493.4|7486.4|7494.7|7487.7|7491.7|7484.7|0
1701439200000|2023-12-01 14:00:00|7493.7|7486.7|7488.9|7481.9|7496.4|7489.4|7488.9|7481.9|0
1701439500000|2023-12-01 14:05:00|7488.4|7481.4|7486.7|7479.7|7489.7|7482.7|7486.2|7479.2|0
1701439800000|2023-12-01 14:10:00|7486.4|7479.4|7482.9|7475.9|7486.4|7479.4|7482.7|7475.7|0
1701440100000|2023-12-01 14:15:00|7482.7|7475.7|7485.2|7478.2|7485.7|7478.7|7481.9|7474.9|0
1701440400000|2023-12-01 14:20:00|7484.7|7477.7|7485.7|7478.7|7487.2|7480.2|7482.7|7475.7|0
1701440700000|2023-12-01 14:25:00|7485.9|7478.9|7491.4|7484.4|7491.4|7484.4|7485.9|7478.9|0
1701441000000|2023-12-01 14:30:00|7491.7|7484.7|7500.7|7493.7|7502.4|7495.4|7490.7|7483.7|0
1701441300000|2023-12-01 14:35:00|7501.2|7494.2|7506.2|7499.2|7509.2|7502.2|7500.7|7493.7|0
1701441600000|2023-12-01 14:40:00|7505.9|7498.9|7512.2|7505.2|7512.4|7505.4|7505.7|7498.7|0
1701441900000|2023-12-01 14:45:00|7512.4|7505.4|7515.7|7508.7|7518.9|7511.9|7511.7|7504.7|0
1701442200000|2023-12-01 14:50:00|7515.9|7508.9|7517.9|7510.9|7518.2|7511.2|7514.2|7507.2|0
1701442500000|2023-12-01 14:55:00|7517.7|7510.7|7521.9|7516.9|7522.9|7517.9|7516.7|7509.7|0
1701442800000|2023-12-01 15:00:00|7524.4|7519.4|7529.7|7524.7|7533.2|7528.2|7523.7|7518.7|0
1701443100000|2023-12-01 15:05:00|7530.2|7525.2|7532.4|7527.4|7534.2|7529.2|7527.7|7522.7|0
1701443400000|2023-12-01 15:10:00|7531.8|7526.8|7531.3|7526.3|7534.3|7529.3|7529.8|7524.8|0
1701443700000|2023-12-01 15:15:00|7531.8|7526.8|7530.3|7525.3|7534.3|7529.3|7527.8|7522.8|0
1701444000000|2023-12-01 15:20:00|7530.8|7525.8|7534.3|7529.3|7535.8|7530.8|7530.8|7525.8|0
1701444300000|2023-12-01 15:25:00|7534.8|7529.8|7532.8|7527.8|7535.3|7530.3|7531.3|7526.3|0
1701444600000|2023-12-01 15:30:00|7533.8|7528.8|7538.3|7533.3|7539.8|7534.8|7531.5|7526.5|0
1701444900000|2023-12-01 15:35:00|7537.8|7532.8|7537.8|7532.8|7539.5|7534.5|7536.8|7531.8|0
1701445200000|2023-12-01 15:40:00|7538.3|7533.3|7534.3|7529.3|7539.3|7534.3|7533.8|7528.8|0
1701445500000|2023-12-01 15:45:00|7534.8|7529.8|7540.3|7535.3|7540.3|7535.3|7534.8|7529.8|0
1701445800000|2023-12-01 15:50:00|7540.8|7535.8|7541.8|7536.8|7541.8|7536.8|7538.8|7533.8|0
1701446100000|2023-12-01 15:55:00|7541.3|7536.3|7536.8|7531.8|7541.8|7536.8|7534.8|7529.8|0
1701446400000|2023-12-01 16:00:00|7537|7532|7532.8|7527.8|7537|7532|7526.8|7521.8|0
1701446700000|2023-12-01 16:05:00|7533.3|7528.3|7538.3|7533.3|7538.5|7533.5|7529.8|7524.8|0
1701447000000|2023-12-01 16:10:00|7538|7533|7538.3|7533.3|7539.3|7534.3|7536.3|7531.3|0
1701447300000|2023-12-01 16:15:00|7537.8|7532.8|7534.3|7529.3|7538.8|7533.8|7532.3|7527.3|0
1701447600000|2023-12-01 16:20:00|7534.5|7529.5|7534.3|7529.3|7538.5|7533.5|7532.3|7527.3|0
1701447900000|2023-12-01 16:25:00|7534.5|7529.5|7532.3|7527.3|7535.3|7530.3|7531.3|7526.3|0
1701448200000|2023-12-01 16:30:00|7532.8|7527.8|7533.5|7528.5|7536.3|7531.3|7529.3|7524.3|0
1701448500000|2023-12-01 16:35:00|7533.3|7528.3|7534|7529|7534.3|7529.3|7529.5|7524.5|0
1701448800000|2023-12-01 16:40:00|7534.3|7529.3|7537.5|7532.5|7537.8|7532.8|7531.3|7526.3|0
1701449100000|2023-12-01 16:45:00|7537.8|7532.8|7534.3|7529.3|7538|7533|7533.3|7528.3|0
1701449400000|2023-12-01 16:50:00|7534.5|7529.5|7538|7533|7540.8|7535.8|7533.8|7528.8|0
1701449700000|2023-12-01 16:55:00|7538.3|7533.3|7540.3|7535.3|7541.3|7536.3|7538.3|7533.3|0
1701450000000|2023-12-01 17:00:00|7539.8|7534.8|7539.8|7534.8|7540|7535|7538.3|7533.3|0
1701450300000|2023-12-01 17:05:00|7539.3|7534.3|7542.8|7537.8|7544.3|7539.3|7539.3|7534.3|0
1701450600000|2023-12-01 17:10:00|7543|7538|7543.3|7538.3|7544.3|7539.3|7542.5|7537.5|0
1701450900000|2023-12-01 17:15:00|7542.8|7537.8|7539.8|7534.8|7543.8|7538.8|7538.3|7533.3|0
1701451200000|2023-12-01 17:20:00|7540|7535|7539.3|7534.3|7540.3|7535.3|7537.8|7532.8|0
1701451500000|2023-12-01 17:25:00|7539|7534|7541.8|7536.8|7542|7537|7538.5|7533.5|0
1701451800000|2023-12-01 17:30:00|7541.3|7536.3|7541|7536|7544.3|7539.3|7540.8|7535.8|0
1701452100000|2023-12-01 17:35:00|7540.8|7535.8|7542.3|7537.3|7544.3|7539.3|7540.8|7535.8|0
1701452400000|2023-12-01 17:40:00|7542|7537|7542.3|7537.3|7543.3|7538.3|7541.8|7536.8|0
1701452700000|2023-12-01 17:45:00|7542.5|7537.5|7543.3|7538.3|7543.3|7538.3|7541.8|7536.8|0
1701453000000|2023-12-01 17:50:00|7542.8|7537.8|7544.3|7539.3|7545|7540|7542.3|7537.3|0
1701453300000|2023-12-01 17:55:00|7544.8|7539.8|7543.8|7538.8|7545.3|7540.3|7543.8|7538.8|0
1701453600000|2023-12-01 18:00:00|7544.3|7539.3|7544.8|7539.8|7545.8|7540.8|7544.3|7539.3|0
1701453900000|2023-12-01 18:05:00|7544.3|7539.3|7540.3|7535.3|7544.3|7539.3|7540.3|7535.3|0
1701454200000|2023-12-01 18:10:00|7540.5|7535.5|7537.3|7532.3|7540.8|7535.8|7536.8|7531.8|0
1701454500000|2023-12-01 18:15:00|7536.8|7531.8|7538.3|7533.3|7538.3|7533.3|7535.3|7530.3|0
1701454800000|2023-12-01 18:20:00|7538|7533|7537.8|7532.8|7538.8|7533.8|7536.8|7531.8|0
1701455100000|2023-12-01 18:25:00|7538.3|7533.3|7535.8|7530.8|7538.8|7533.8|7535.8|7530.8|0
1701455400000|2023-12-01 18:30:00|7535.3|7530.3|7536.3|7531.3|7536.8|7531.8|7535.3|7530.3|0
1701455700000|2023-12-01 18:35:00|7535.8|7530.8|7536.3|7531.3|7537.3|7532.3|7535.3|7530.3|0
1701456000000|2023-12-01 18:40:00|7535.8|7530.8|7537.8|7532.8|7538.3|7533.3|7535|7530|0
1701456300000|2023-12-01 18:45:00|7538.3|7533.3|7535.8|7530.8|7538.3|7533.3|7535.8|7530.8|0
1701456600000|2023-12-01 18:50:00|7536|7531|7533.8|7528.8|7537.3|7532.3|7533.8|7528.8|0
1701456900000|2023-12-01 18:55:00|7534|7529|7533.3|7528.3|7534.5|7529.5|7532.8|7527.8|0
1701457200000|2023-12-01 19:00:00|7533.5|7528.5|7534.8|7529.8|7534.8|7529.8|7531.8|7526.8|0
1701457500000|2023-12-01 19:05:00|7534.5|7529.5|7532.8|7527.8|7534.5|7529.5|7532.3|7527.3|0
1701457800000|2023-12-01 19:10:00|7533.3|7528.3|7534.8|7529.8|7534.8|7529.8|7532.8|7527.8|0
1701458100000|2023-12-01 19:15:00|7534.3|7529.3|7532.5|7527.5|7534.3|7529.3|7532.3|7527.3|0
1701458400000|2023-12-01 19:20:00|7532.3|7527.3|7533.3|7528.3|7534.3|7529.3|7532.3|7527.3|0
1701458700000|2023-12-01 19:25:00|7533|7528|7532|7527|7533.5|7528.5|7531.8|7526.8|0
1701459000000|2023-12-01 19:30:00|7532.3|7527.3|7532.8|7527.8|7533.8|7528.8|7531.8|7526.8|0
1701459300000|2023-12-01 19:35:00|7533|7528|7533.3|7528.3|7533.5|7528.5|7531.8|7526.8|0
1701459600000|2023-12-01 19:40:00|7533.8|7528.8|7533.8|7528.8|7535.3|7530.3|7531.8|7526.8|0
1701459900000|2023-12-01 19:45:00|7533.3|7528.3|7535.8|7530.8|7536|7531|7533.3|7528.3|0
1701460200000|2023-12-01 19:50:00|7536.3|7531.3|7534.3|7529.3|7536.8|7531.8|7534.3|7529.3|0
1701460500000|2023-12-01 19:55:00|7533.8|7528.8|7534.8|7529.8|7534.8|7529.8|7533.8|7528.8|0
1701460800000|2023-12-01 20:00:00|7534.5|7529.5|7535|7530|7535.8|7530.8|7534.3|7529.3|0
1701461100000|2023-12-01 20:05:00|7534.8|7529.8|7531.3|7526.3|7534.8|7529.8|7530.8|7525.8|0
1701461400000|2023-12-01 20:10:00|7531.5|7526.5|7531.3|7526.3|7533|7528|7531|7526|0
1701461700000|2023-12-01 20:15:00|7531|7526|7530.3|7525.3|7531.5|7526.5|7529.3|7524.3|0
1701462000000|2023-12-01 20:20:00|7529.8|7524.8|7529.3|7524.3|7530.3|7525.3|7528.3|7523.3|0
1701462300000|2023-12-01 20:25:00|7529|7524|7531.8|7526.8|7532.3|7527.3|7529|7524|0
1701462600000|2023-12-01 20:30:00|7531.5|7526.5|7531.3|7526.3|7531.8|7526.8|7530.3|7525.3|0
1701462900000|2023-12-01 20:35:00|7531.8|7526.8|7530.3|7525.3|7532.3|7527.3|7529.8|7524.8|0
1701463200000|2023-12-01 20:40:00|7529.8|7524.8|7529.8|7524.8|7530.8|7525.8|7529.5|7524.5|0
1701463500000|2023-12-01 20:45:00|7529.5|7524.5|7529.3|7524.3|7529.8|7524.8|7528.3|7523.3|0
1701463800000|2023-12-01 20:50:00|7528.8|7523.8|7527.8|7522.8|7530.3|7525.3|7527.8|7522.8|0
1701464100000|2023-12-01 20:55:00|7528.3|7523.3|7528.4|7523.4|7531|7526|7527.3|7522.3|0
1701464400000|2023-12-01 21:00:00|7529.2|7524.2|7530.9|7525.9|7531.5|7526.5|7527.2|7522.2|0
1701464700000|2023-12-01 21:05:00|7530.8|7525.8|7530.1|7525.1|7531.5|7526.5|7529.5|7524.5|0
1701465000000|2023-12-01 21:10:00|7530.5|7525.5|7530.6|7525.6|7530.6|7525.6|7529.6|7524.6|0
1701465300000|2023-12-01 21:15:00|7530.7|7525.7|7531.8|7526.8|7531.8|7526.8|7530.3|7525.3|0
1701465600000|2023-12-01 21:20:00|7531.7|7526.7|7531.8|7526.8|7532.3|7527.3|7531.2|7526.2|0
1701465900000|2023-12-01 21:25:00|7531.9|7526.9|7531.6|7526.6|7532.1|7527.1|7531.5|7526.5|0
1701466200000|2023-12-01 21:30:00|7531.5|7526.5|7533|7528|7533.3|7528.3|7531.3|7526.3|0
1701466500000|2023-12-01 21:35:00|7532.9|7527.9|7532.5|7527.5|7532.9|7527.9|7532.1|7527.1|0
1701466800000|2023-12-01 21:40:00|7532.6|7527.6|7532.4|7527.4|7533.3|7528.3|7532.4|7527.4|0
1701467100000|2023-12-01 21:45:00|7532.5|7527.5|7533.1|7528.1|7533.2|7528.2|7532.5|7527.5|0
1701467400000|2023-12-01 21:50:00|7533.2|7528.2|7533.4|7528.4|7533.4|7528.4|7533.2|7528.2|0
1701467700000|2023-12-01 21:55:00|7533.5|7528.5|7533.2|7528.2|7534|7529|7533.2|7528.2|0
1701503400000|2023-12-02 07:50:00|7534.2|7529.2|7534|7529|7534.2|7529.2|7534|7529|0
1701546900000|2023-12-02 19:55:00|7535.2|7530.2|7535.2|7530.2|7535.2|7530.2|7535.2|7530.2|0
1701555900000|2023-12-02 22:25:00|7533.4|7528.4|7533.4|7528.4|7533.4|7528.4|7533.4|7528.4|0
1701591900000|2023-12-03 08:25:00|7533.5|7528.5|7533.5|7528.5|7533.5|7528.5|7533.5|7528.5|0
1701602700000|2023-12-03 11:25:00|7533.9|7528.9|7533.9|7528.9|7533.9|7528.9|7533.9|7528.9|0
1701604500000|2023-12-03 11:55:00|7533.8|7528.8|7533.8|7528.8|7533.8|7528.8|7533.8|7528.8|0
1701613200000|2023-12-03 14:20:00|7535|7530|7535|7530|7535|7530|7535|7530|0
1701622800000|2023-12-03 17:00:00|7534.4|7529.4|7534.4|7529.4|7534.4|7529.4|7534.4|7529.4|0
1701626100000|2023-12-03 17:55:00|7533.4|7528.4|7530.4|7525.4|7533.4|7528.4|7530.4|7525.4|0
1701626700000|2023-12-03 18:05:00|7530.3|7525.3|7530.3|7525.3|7530.3|7525.3|7530.3|7525.3|0
1701628800000|2023-12-03 18:40:00|7530.2|7525.2|7530.2|7525.2|7530.2|7525.2|7530.2|7525.2|0
1701638700000|2023-12-03 21:25:00|7530.5|7525.5|7530.5|7525.5|7530.5|7525.5|7530.5|7525.5|0
1701644400000|2023-12-03 23:00:00|7534|7529|7530.7|7525.7|7534|7529|7530.6|7525.6|0
1701644700000|2023-12-03 23:05:00|7530.8|7525.8|7530.8|7525.8|7532.1|7527.1|7529.3|7524.3|0
1701645000000|2023-12-03 23:10:00|7530.9|7525.9|7529.3|7524.3|7531.4|7526.4|7529.1|7524.1|0
1701645300000|2023-12-03 23:15:00|7529.1|7524.1|7530.6|7525.6|7531.1|7526.1|7529.1|7524.1|0
1701645600000|2023-12-03 23:20:00|7530.7|7525.7|7529.6|7524.6|7531.5|7526.5|7529.5|7524.5|0
1701645900000|2023-12-03 23:25:00|7529.5|7524.5|7529|7524|7530.2|7525.2|7529|7524|0
1701646200000|2023-12-03 23:30:00|7529.1|7524.1|7530|7525|7530.2|7525.2|7528.8|7523.8|0
1701646500000|2023-12-03 23:35:00|7529.9|7524.9|7531.8|7526.8|7531.8|7526.8|7529.4|7524.4|0
1701646800000|2023-12-03 23:40:00|7531.9|7526.9|7531|7526|7532|7527|7530.6|7525.6|0
1701647100000|2023-12-03 23:45:00|7530.9|7525.9|7530.7|7525.7|7531|7526|7530.7|7525.7|0
1701647400000|2023-12-03 23:50:00|7530.6|7525.6|7532.6|7527.6|7533.3|7528.3|7530.4|7525.4|0
1701647700000|2023-12-03 23:55:00|7532.7|7527.7|7532.2|7527.2|7533|7528|7532|7527|0
1701648000000|2023-12-04 00:00:00|7532.6|7527.6|7531.1|7526.1|7532.6|7527.6|7531.1|7526.1|0
1701648300000|2023-12-04 00:05:00|7531|7526|7530.6|7525.6|7531|7526|7530|7525|0
1701648600000|2023-12-04 00:10:00|7530.7|7525.7|7529.8|7524.8|7531.2|7526.2|7529.8|7524.8|0
1701648900000|2023-12-04 00:15:00|7529.9|7524.9|7522|7517|7530|7525|7521|7516|0
1701649200000|2023-12-04 00:20:00|7521.9|7516.9|7524.6|7519.6|7524.6|7519.6|7521.3|7516.3|0
1701649500000|2023-12-04 00:25:00|7524.2|7519.2|7523.8|7518.8|7525.1|7520.1|7523.8|7518.8|0
1701649800000|2023-12-04 00:30:00|7523.7|7518.7|7522.5|7517.5|7523.9|7518.9|7522.5|7517.5|0
1701650100000|2023-12-04 00:35:00|7522.6|7517.6|7522.5|7517.5|7523.5|7518.5|7522.4|7517.4|0
1701650400000|2023-12-04 00:40:00|7522.6|7517.6|7525.4|7520.4|7526.3|7521.3|7522.6|7517.6|0
1701650700000|2023-12-04 00:45:00|7525.3|7520.3|7529.4|7524.4|7529.4|7524.4|7525.2|7520.2|0
1701651000000|2023-12-04 00:50:00|7529.5|7524.5|7529.3|7524.3|7530.4|7525.4|7529.3|7524.3|0
1701651300000|2023-12-04 00:55:00|7529.4|7524.4|7526|7521|7529.4|7524.4|7526|7521|0
1701651600000|2023-12-04 01:00:00|7527.6|7522.6|7531.3|7526.3|7535.8|7530.8|7527.1|7522.1|0
1701651900000|2023-12-04 01:05:00|7531.6|7526.6|7532.8|7527.8|7533.1|7528.1|7530.8|7525.8|0
1701652200000|2023-12-04 01:10:00|7533.1|7528.1|7533.3|7528.3|7534.6|7529.6|7532.8|7527.8|0
1701652500000|2023-12-04 01:15:00|7533.8|7528.8|7535.1|7530.1|7536.1|7531.1|7533.3|7528.3|0
1701652800000|2023-12-04 01:20:00|7535.3|7530.3|7539.8|7534.8|7540.3|7535.3|7535.3|7530.3|0
1701653100000|2023-12-04 01:25:00|7539.6|7534.6|7539.3|7534.3|7540.1|7535.1|7537.8|7532.8|0
1701653400000|2023-12-04 01:30:00|7538.8|7533.8|7535.8|7530.8|7539.1|7534.1|7535.1|7530.1|0
1701653700000|2023-12-04 01:35:00|7535.6|7530.6|7535.1|7530.1|7536.1|7531.1|7533.8|7528.8|0
1701654000000|2023-12-04 01:40:00|7535.6|7530.6|7533.3|7528.3|7535.6|7530.6|7533.3|7528.3|0
1701654300000|2023-12-04 01:45:00|7532.8|7527.8|7532.1|7527.1|7533.6|7528.6|7531.3|7526.3|0
1701654600000|2023-12-04 01:50:00|7532.6|7527.6|7532.8|7527.8|7533.8|7528.8|7532.3|7527.3|0
1701654900000|2023-12-04 01:55:00|7532.3|7527.3|7530.8|7525.8|7532.6|7527.6|7530.3|7525.3|0
1701655200000|2023-12-04 02:00:00|7530.6|7525.6|7529.6|7524.6|7531.1|7526.1|7529.6|7524.6|0
1701655500000|2023-12-04 02:05:00|7529.8|7524.8|7528.6|7523.6|7530.6|7525.6|7528.6|7523.6|0
1701655800000|2023-12-04 02:10:00|7528.8|7523.8|7527.8|7522.8|7529.6|7524.6|7527.6|7522.6|0
1701656100000|2023-12-04 02:15:00|7527.6|7522.6|7529.3|7524.3|7529.6|7524.6|7527.1|7522.1|0
1701656400000|2023-12-04 02:20:00|7528.8|7523.8|7528.3|7523.3|7529.1|7524.1|7527.8|7522.8|0
1701656700000|2023-12-04 02:25:00|7528.6|7523.6|7529.8|7524.8|7529.8|7524.8|7528.3|7523.3|0
1701657000000|2023-12-04 02:30:00|7529.6|7524.6|7528.3|7523.3|7530.1|7525.1|7527.8|7522.8|0
1701657300000|2023-12-04 02:35:00|7528.1|7523.1|7526.3|7521.3|7529.1|7524.1|7526.1|7521.1|0
1701657600000|2023-12-04 02:40:00|7526.6|7521.6|7526.6|7521.6|7527.1|7522.1|7525.8|7520.8|0
1701657900000|2023-12-04 02:45:00|7526.3|7521.3|7526.3|7521.3|7526.8|7521.8|7525.3|7520.3|0
1701658200000|2023-12-04 02:50:00|7526.6|7521.6|7527.6|7522.6|7527.6|7522.6|7526.6|7521.6|0
1701658500000|2023-12-04 02:55:00|7527.3|7522.3|7527.1|7522.1|7527.6|7522.6|7527.1|7522.1|0
1701658800000|2023-12-04 03:00:00|7526.8|7521.8|7527.1|7522.1|7527.3|7522.3|7525.6|7520.6|0
1701659100000|2023-12-04 03:05:00|7526.8|7521.8|7525.6|7520.6|7526.8|7521.8|7525.3|7520.3|0
1701659400000|2023-12-04 03:10:00|7526.1|7521.1|7525.3|7520.3|7526.1|7521.1|7524.3|7519.3|0
1701659700000|2023-12-04 03:15:00|7525.1|7520.1|7524.8|7519.8|7525.3|7520.3|7524.6|7519.6|0
1701660000000|2023-12-04 03:20:00|7525.1|7520.1|7524.6|7519.6|7525.1|7520.1|7524.3|7519.3|0
1701660300000|2023-12-04 03:25:00|7524.8|7519.8|7527.1|7522.1|7527.6|7522.6|7524.8|7519.8|0
1701660600000|2023-12-04 03:30:00|7526.6|7521.6|7526.6|7521.6|7527.6|7522.6|7525.8|7520.8|0
1701660900000|2023-12-04 03:35:00|7526.8|7521.8|7526.1|7521.1|7527.1|7522.1|7525.8|7520.8|0
1701661200000|2023-12-04 03:40:00|7525.8|7520.8|7527.1|7522.1|7527.3|7522.3|7525.8|7520.8|0
1701661500000|2023-12-04 03:45:00|7527.3|7522.3|7526.3|7521.3|7528.3|7523.3|7526.3|7521.3|0
1701661800000|2023-12-04 03:50:00|7526.6|7521.6|7529.1|7524.1|7529.1|7524.1|7526.6|7521.6|0
1701662100000|2023-12-04 03:55:00|7528.8|7523.8|7529.6|7524.6|7529.8|7524.8|7528.3|7523.3|0
1701662400000|2023-12-04 04:00:00|7529.8|7524.8|7528.3|7523.3|7529.8|7524.8|7528.3|7523.3|0
1701662700000|2023-12-04 04:05:00|7528.6|7523.6|7529.6|7524.6|7529.6|7524.6|7528.3|7523.3|0
1701663000000|2023-12-04 04:10:00|7529.3|7524.3|7529.3|7524.3|7529.6|7524.6|7529.3|7524.3|0
1701663300000|2023-12-04 04:15:00|7529.8|7524.8|7529.8|7524.8|7529.8|7524.8|7529.3|7524.3|0
1701663600000|2023-12-04 04:20:00|7529.6|7524.6|7531.8|7526.8|7531.8|7526.8|7529.3|7524.3|0
1701663900000|2023-12-04 04:25:00|7532.1|7527.1|7532.1|7527.1|7532.3|7527.3|7531.8|7526.8|0
1701664200000|2023-12-04 04:30:00|7531.8|7526.8|7530.6|7525.6|7531.8|7526.8|7530.3|7525.3|0
1701664500000|2023-12-04 04:35:00|7530.3|7525.3|7530.3|7525.3|7531.1|7526.1|7530.1|7525.1|0
1701664800000|2023-12-04 04:40:00|7530.6|7525.6|7532.3|7527.3|7533.1|7528.1|7530.6|7525.6|0
1701665100000|2023-12-04 04:45:00|7532.1|7527.1|7532.6|7527.6|7532.6|7527.6|7531.3|7526.3|0
1701665400000|2023-12-04 04:50:00|7532.3|7527.3|7532.3|7527.3|7532.8|7527.8|7532.1|7527.1|0
1701665700000|2023-12-04 04:55:00|7532.1|7527.1|7532.3|7527.3|7532.3|7527.3|7530.8|7525.8|0
1701666000000|2023-12-04 05:00:00|7531.8|7526.8|7529.3|7524.3|7532.3|7527.3|7529.3|7524.3|0
1701666300000|2023-12-04 05:05:00|7529.6|7524.6|7527.8|7522.8|7529.6|7524.6|7527.8|7522.8|0
1701666600000|2023-12-04 05:10:00|7528.1|7523.1|7527.3|7522.3|7529.1|7524.1|7527.3|7522.3|0
1701666900000|2023-12-04 05:15:00|7526.8|7521.8|7526.6|7521.6|7527.8|7522.8|7525.8|7520.8|0
1701667200000|2023-12-04 05:20:00|7526.8|7521.8|7527.8|7522.8|7527.8|7522.8|7526.3|7521.3|0
1701667500000|2023-12-04 05:25:00|7527.6|7522.6|7528.3|7523.3|7529.1|7524.1|7527.3|7522.3|0
1701667800000|2023-12-04 05:30:00|7528.6|7523.6|7528.8|7523.8|7529.6|7524.6|7528.6|7523.6|0
1701668100000|2023-12-04 05:35:00|7529.1|7524.1|7528.8|7523.8|7531.3|7526.3|7528.8|7523.8|0
1701668400000|2023-12-04 05:40:00|7529.1|7524.1|7528.3|7523.3|7529.3|7524.3|7527.6|7522.6|0
1701668700000|2023-12-04 05:45:00|7528.6|7523.6|7528.8|7523.8|7528.8|7523.8|7528.3|7523.3|0
1701669000000|2023-12-04 05:50:00|7528.6|7523.6|7528.3|7523.3|7528.8|7523.8|7527.8|7522.8|0
1701669300000|2023-12-04 05:55:00|7528.1|7523.1|7524.8|7519.8|7528.1|7523.1|7524.6|7519.6|0
1701669600000|2023-12-04 06:00:00|7524.6|7519.6|7525.1|7520.1|7525.1|7520.1|7523.1|7518.1|0
1701669900000|2023-12-04 06:05:00|7525.6|7520.6|7525.3|7520.3|7526.1|7521.1|7523.8|7518.8|0
1701670200000|2023-12-04 06:10:00|7525.1|7520.1|7525.3|7520.3|7526.1|7521.1|7524.6|7519.6|0
1701670500000|2023-12-04 06:15:00|7525.6|7520.6|7524.8|7519.8|7526.1|7521.1|7524.6|7519.6|0
1701670800000|2023-12-04 06:20:00|7524.6|7519.6|7524.1|7519.1|7525.6|7520.6|7523.8|7518.8|0
1701671100000|2023-12-04 06:25:00|7523.8|7518.8|7522.8|7517.8|7524.1|7519.1|7522.8|7517.8|0
1701671400000|2023-12-04 06:30:00|7522.6|7517.6|7523.3|7518.3|7524.1|7519.1|7522.6|7517.6|0
1701671700000|2023-12-04 06:35:00|7523.6|7518.6|7523.8|7518.8|7525.1|7520.1|7523.3|7518.3|0
1701672000000|2023-12-04 06:40:00|7524.1|7519.1|7522.1|7517.1|7524.1|7519.1|7521.8|7516.8|0
1701672300000|2023-12-04 06:45:00|7521.6|7516.6|7521.1|7516.1|7522.1|7517.1|7520.8|7515.8|0
1701672600000|2023-12-04 06:50:00|7521.3|7516.3|7520.8|7515.8|7521.3|7516.3|7520.3|7515.3|0
1701672900000|2023-12-04 06:55:00|7520.6|7515.6|7516.8|7511.8|7521.1|7516.1|7516.1|7511.1|0
1701673200000|2023-12-04 07:00:00|7519.3|7514.3|7516.6|7511.6|7522.1|7517.1|7516.3|7511.3|0
1701673500000|2023-12-04 07:05:00|7517.1|7512.1|7515.1|7510.1|7518.3|7513.3|7514.8|7509.8|0
1701673800000|2023-12-04 07:10:00|7515.6|7510.6|7513.6|7508.6|7516.6|7511.6|7513.6|7508.6|0
1701674100000|2023-12-04 07:15:00|7513.3|7508.3|7508.8|7503.8|7513.3|7508.3|7508.6|7503.6|0
1701674400000|2023-12-04 07:20:00|7508.6|7503.6|7508.6|7503.6|7512.1|7507.1|7508.6|7503.6|0
1701674700000|2023-12-04 07:25:00|7508.1|7503.1|7510.3|7505.3|7511.6|7506.6|7508.1|7503.1|0
1701675000000|2023-12-04 07:30:00|7510.1|7505.1|7506.6|7501.6|7511.1|7506.1|7506.1|7501.1|0
1701675300000|2023-12-04 07:35:00|7506.1|7501.1|7502.3|7497.3|7506.1|7501.1|7501.6|7496.6|0
1701675600000|2023-12-04 07:40:00|7502.1|7497.1|7497.3|7492.3|7503.8|7498.8|7497.1|7492.1|0
1701675900000|2023-12-04 07:45:00|7497.1|7492.1|7495.8|7490.8|7498.6|7493.6|7493.6|7488.6|0
1701676200000|2023-12-04 07:50:00|7496.1|7491.1|7479.8|7474.8|7497.6|7492.6|7478.1|7473.1|0
1701676500000|2023-12-04 07:55:00|7480.3|7475.3|7486.1|7481.1|7491.6|7486.6|7478.3|7473.3|0
1701676800000|2023-12-04 08:00:00|7485.3|7480.3|7504.6|7499.6|7506.6|7501.6|7478.8|7473.8|0
1701677100000|2023-12-04 08:05:00|7503.8|7498.8|7509.1|7504.1|7510.1|7505.1|7500.3|7495.3|0
1701677400000|2023-12-04 08:10:00|7508.8|7503.8|7509.6|7504.6|7511.1|7506.1|7500.8|7495.8|0
1701677700000|2023-12-04 08:15:00|7510.1|7505.1|7503.8|7498.8|7512.6|7507.6|7503.8|7498.8|0
1701678000000|2023-12-04 08:20:00|7504.3|7499.3|7504.6|7499.6|7505.6|7500.6|7499.6|7494.6|0
1701678300000|2023-12-04 08:25:00|7504.3|7499.3|7505.8|7500.8|7507.1|7502.1|7500.6|7495.6|0
1701678600000|2023-12-04 08:30:00|7506.1|7501.1|7509.6|7504.6|7512.1|7507.1|7506.1|7501.1|0
1701678900000|2023-12-04 08:35:00|7509.1|7504.1|7522.8|7517.8|7524.1|7519.1|7508.1|7503.1|0
1701679200000|2023-12-04 08:40:00|7522.6|7517.6|7522.4|7517.4|7524.1|7519.1|7520.1|7515.1|0
1701679500000|2023-12-04 08:45:00|7521.9|7516.9|7526.6|7521.6|7526.6|7521.6|7517.7|7512.7|0
1701679800000|2023-12-04 08:50:00|7526.3|7521.3|7517.8|7512.8|7526.6|7521.6|7517.8|7512.8|0
1701680100000|2023-12-04 08:55:00|7518.1|7513.1|7512.3|7507.3|7518.1|7513.1|7510.6|7505.6|0
1701680400000|2023-12-04 09:00:00|7512.6|7507.6|7505.3|7500.3|7513.8|7508.8|7505.1|7500.1|0
1701680700000|2023-12-04 09:05:00|7504.8|7499.8|7501.6|7496.6|7506.8|7501.8|7498.3|7493.3|0
1701681000000|2023-12-04 09:10:00|7501.1|7496.1|7492.8|7487.8|7502.8|7497.8|7492.1|7487.1|0
1701681300000|2023-12-04 09:15:00|7492.6|7487.6|7490.3|7485.3|7494.6|7489.6|7489.6|7484.6|0
1701681600000|2023-12-04 09:20:00|7490.6|7485.6|7488.1|7483.1|7492.6|7487.6|7487.8|7482.8|0
1701681900000|2023-12-04 09:25:00|7487.8|7482.8|7484.8|7479.8|7491.3|7486.3|7484.6|7479.6|0
1701682200000|2023-12-04 09:30:00|7485.1|7480.1|7479.6|7474.6|7485.3|7480.3|7478.1|7473.1|0
1701682500000|2023-12-04 09:35:00|7479.8|7474.8|7481.1|7476.1|7482.6|7477.6|7477.8|7472.8|0
1701682800000|2023-12-04 09:40:00|7481.3|7476.3|7490.1|7485.1|7491.8|7486.8|7480.6|7475.6|0
1701683100000|2023-12-04 09:45:00|7489.8|7484.8|7499.3|7494.3|7499.6|7494.6|7487.1|7482.1|0
1701683400000|2023-12-04 09:50:00|7499.1|7494.1|7501.1|7496.1|7502.3|7497.3|7496.6|7491.6|0
1701683700000|2023-12-04 09:55:00|7501.6|7496.6|7501.3|7496.3|7503.3|7498.3|7500.1|7495.1|0
1701684000000|2023-12-04 10:00:00|7501.6|7496.6|7501.3|7496.3|7504.3|7499.3|7498.8|7493.8|0
1701684300000|2023-12-04 10:05:00|7501.6|7496.6|7502.6|7497.6|7504.6|7499.6|7500.8|7495.8|0
1701684600000|2023-12-04 10:10:00|7502.1|7497.1|7504.8|7499.8|7504.8|7499.8|7500.6|7495.6|0
1701684900000|2023-12-04 10:15:00|7504.6|7499.6|7512.3|7507.3|7512.3|7507.3|7504.1|7499.1|0
1701685200000|2023-12-04 10:20:00|7512.1|7507.1|7515.1|7510.1|7515.8|7510.8|7511.1|7506.1|0
1701685500000|2023-12-04 10:25:00|7515.6|7510.6|7517.1|7512.1|7517.8|7512.8|7514.6|7509.6|0
1701685800000|2023-12-04 10:30:00|7516.6|7511.6|7515.1|7510.1|7518.8|7513.8|7514.8|7509.8|0
1701686100000|2023-12-04 10:35:00|7514.6|7509.6|7510.6|7505.6|7515.3|7510.3|7510.6|7505.6|0
1701686400000|2023-12-04 10:40:00|7510.1|7505.1|7498.6|7493.6|7510.6|7505.6|7498.3|7493.3|0
1701686700000|2023-12-04 10:45:00|7498.8|7493.8|7504.8|7499.8|7505.8|7500.8|7498.3|7493.3|0
1701687000000|2023-12-04 10:50:00|7504.6|7499.6|7506.8|7501.8|7507.3|7502.3|7503.1|7498.1|0
1701687300000|2023-12-04 10:55:00|7506.6|7501.6|7510.6|7505.6|7510.6|7505.6|7505.1|7500.1|0
1701687600000|2023-12-04 11:00:00|7510.1|7505.1|7510.8|7505.8|7511.3|7506.3|7506.1|7501.1|0
1701687900000|2023-12-04 11:05:00|7510.6|7505.6|7505.8|7500.8|7511.1|7506.1|7505.3|7500.3|0
1701688200000|2023-12-04 11:10:00|7505.6|7500.6|7506.1|7501.1|7506.6|7501.6|7503.1|7498.1|0
1701688500000|2023-12-04 11:15:00|7506.3|7501.3|7505.1|7500.1|7506.3|7501.3|7502.1|7497.1|0
1701688800000|2023-12-04 11:20:00|7504.6|7499.6|7506.1|7501.1|7507.8|7502.8|7503.6|7498.6|0
1701689100000|2023-12-04 11:25:00|7505.6|7500.6|7506.8|7501.8|7507.3|7502.3|7504.1|7499.1|0
1701689400000|2023-12-04 11:30:00|7506.6|7501.6|7504.8|7499.8|7508.6|7503.6|7503.6|7498.6|0
1701689700000|2023-12-04 11:35:00|7504.6|7499.6|7499.6|7494.6|7504.8|7499.8|7499.6|7494.6|0
1701690000000|2023-12-04 11:40:00|7500.1|7495.1|7501.6|7496.6|7502.1|7497.1|7499.1|7494.1|0
1701690300000|2023-12-04 11:45:00|7501.8|7496.8|7504.1|7499.1|7504.1|7499.1|7501.1|7496.1|0
1701690600000|2023-12-04 11:50:00|7503.6|7498.6|7506.1|7501.1|7506.3|7501.3|7501.8|7496.8|0
1701690900000|2023-12-04 11:55:00|7505.6|7500.6|7505.6|7500.6|7506.6|7501.6|7502.1|7497.1|0
1701691200000|2023-12-04 12:00:00|7505.1|7500.1|7496.6|7491.6|7505.1|7500.1|7496.1|7491.1|0
1701691500000|2023-12-04 12:05:00|7496.1|7491.1|7498.6|7493.6|7500.6|7495.6|7495.6|7490.6|0
1701691800000|2023-12-04 12:10:00|7499.1|7494.1|7496.8|7491.8|7500.1|7495.1|7496.1|7491.1|0
1701692100000|2023-12-04 12:15:00|7497.3|7492.3|7497.1|7492.1|7499.3|7494.3|7496.1|7491.1|0
1701692400000|2023-12-04 12:20:00|7497.6|7492.6|7497.8|7492.8|7498.1|7493.1|7495.8|7490.8|0
1701692700000|2023-12-04 12:25:00|7497.6|7492.6|7500.6|7495.6|7500.6|7495.6|7496.8|7491.8|0
1701693000000|2023-12-04 12:30:00|7500.1|7495.1|7499.3|7494.3|7500.1|7495.1|7496.6|7491.6|0
1701693300000|2023-12-04 12:35:00|7499.1|7494.1|7499.3|7494.3|7499.8|7494.8|7497.6|7492.6|0
1701693600000|2023-12-04 12:40:00|7499.8|7494.8|7500.3|7495.3|7500.6|7495.6|7496.1|7491.1|0
1701693900000|2023-12-04 12:45:00|7500.1|7495.1|7499.6|7494.6|7501.1|7496.1|7499.1|7494.1|0
1701694200000|2023-12-04 12:50:00|7499.3|7494.3|7497.1|7492.1|7500.1|7495.1|7497.1|7492.1|0
1701694500000|2023-12-04 12:55:00|7497.6|7492.6|7500.8|7495.8|7502.6|7497.6|7497.1|7492.1|0
1701694800000|2023-12-04 13:00:00|7500.6|7495.6|7496.1|7491.1|7500.6|7495.6|7496.1|7491.1|0
1701695100000|2023-12-04 13:05:00|7496.3|7491.3|7493.3|7488.3|7496.3|7491.3|7492.1|7487.1|0
1701695400000|2023-12-04 13:10:00|7493.6|7488.6|7495.3|7490.3|7496.1|7491.1|7492.6|7487.6|0
1701695700000|2023-12-04 13:15:00|7495.1|7490.1|7496.6|7491.6|7498.3|7493.3|7495.1|7490.1|0
1701696000000|2023-12-04 13:20:00|7497.1|7492.1|7499.6|7494.6|7499.6|7494.6|7495.6|7490.6|0
1701696300000|2023-12-04 13:25:00|7499.8|7494.8|7503.6|7498.6|7506.6|7501.6|7499.8|7494.8|0
1701696600000|2023-12-04 13:30:00|7503.1|7498.1|7500.6|7495.6|7504.1|7499.1|7499.3|7494.3|0
1701696900000|2023-12-04 13:35:00|7500.1|7495.1|7496.3|7491.3|7500.6|7495.6|7493.1|7488.1|0
1701697200000|2023-12-04 13:40:00|7496.1|7491.1|7496.6|7491.6|7498.1|7493.1|7494.1|7489.1|0
1701697500000|2023-12-04 13:45:00|7496.3|7491.3|7497.8|7492.8|7498.1|7493.1|7494.1|7489.1|0
1701697800000|2023-12-04 13:50:00|7497.6|7492.6|7499.6|7494.6|7501.6|7496.6|7495.8|7490.8|0
1701698100000|2023-12-04 13:55:00|7499.3|7494.3|7497.1|7492.1|7500.6|7495.6|7497.1|7492.1|0
1701698400000|2023-12-04 14:00:00|7498.1|7493.1|7500.6|7495.6|7500.6|7495.6|7496.3|7491.3|0
1701698700000|2023-12-04 14:05:00|7501.1|7496.1|7501.1|7496.1|7504.1|7499.1|7498.1|7493.1|0
1701699000000|2023-12-04 14:10:00|7500.6|7495.6|7499.3|7494.3|7502.1|7497.1|7496.8|7491.8|0
1701699300000|2023-12-04 14:15:00|7499.1|7494.1|7500.8|7495.8|7503.3|7498.3|7497.1|7492.1|0
1701699600000|2023-12-04 14:20:00|7500.6|7495.6|7507.1|7502.1|7508.1|7503.1|7500.1|7495.1|0
1701699900000|2023-12-04 14:25:00|7507.6|7502.6|7510.8|7505.8|7511.1|7506.1|7503.6|7498.6|0
1701700200000|2023-12-04 14:30:00|7510.1|7505.1|7519.6|7514.6|7521.1|7516.1|7510.1|7505.1|0
1701700500000|2023-12-04 14:35:00|7520.1|7515.1|7526.3|7521.3|7528.6|7523.6|7520.1|7515.1|0
1701700800000|2023-12-04 14:40:00|7525.6|7520.6|7533.3|7528.3|7535.6|7530.6|7525.1|7520.1|0
1701701100000|2023-12-04 14:45:00|7533.1|7528.1|7537.6|7532.6|7538.3|7533.3|7532.3|7527.3|0
1701701400000|2023-12-04 14:50:00|7537.3|7532.3|7524.8|7519.8|7537.3|7532.3|7524.3|7519.3|0
1701701700000|2023-12-04 14:55:00|7524.6|7519.6|7516.1|7511.1|7525.1|7520.1|7514.1|7509.1|0
1701702000000|2023-12-04 15:00:00|7516.3|7511.3|7512.1|7507.1|7517.1|7512.1|7510.8|7505.8|0
1701702300000|2023-12-04 15:05:00|7512.3|7507.3|7516.6|7511.6|7516.6|7511.6|7508.3|7503.3|0
1701702600000|2023-12-04 15:10:00|7516.8|7511.8|7517.6|7512.6|7525.6|7520.6|7513.6|7508.6|0
1701702900000|2023-12-04 15:15:00|7517.8|7512.8|7520.6|7515.6|7521.1|7516.1|7513.6|7508.6|0
1701703200000|2023-12-04 15:20:00|7521.1|7516.1|7517.1|7512.1|7522.6|7517.6|7516.6|7511.6|0
1701703500000|2023-12-04 15:25:00|7516.8|7511.8|7514.3|7509.3|7518.6|7513.6|7514.1|7509.1|0
1701703800000|2023-12-04 15:30:00|7514.6|7509.6|7510.1|7505.1|7515.8|7510.8|7510.1|7505.1|0
1701704100000|2023-12-04 15:35:00|7510.6|7505.6|7511.6|7506.6|7512.6|7507.6|7508.6|7503.6|0
1701704400000|2023-12-04 15:40:00|7511.8|7506.8|7512.6|7507.6|7513.1|7508.1|7508.6|7503.6|0
1701704700000|2023-12-04 15:45:00|7513.1|7508.1|7514.1|7509.1|7517.1|7512.1|7512.6|7507.6|0
1701705000000|2023-12-04 15:50:00|7513.6|7508.6|7518.6|7513.6|7518.6|7513.6|7513.6|7508.6|0
1701705300000|2023-12-04 15:55:00|7519.1|7514.1|7513.6|7508.6|7520.1|7515.1|7511.3|7506.3|0
1701705600000|2023-12-04 16:00:00|7513.3|7508.3|7510.1|7505.1|7514.1|7509.1|7510.1|7505.1|0
1701705900000|2023-12-04 16:05:00|7510.6|7505.6|7511.1|7506.1|7513.1|7508.1|7508.3|7503.3|0
1701706200000|2023-12-04 16:10:00|7510.8|7505.8|7509.1|7504.1|7512.8|7507.8|7507.6|7502.6|0
1701706500000|2023-12-04 16:15:00|7509.6|7504.6|7507.6|7502.6|7510.1|7505.1|7506.6|7501.6|0
1701706800000|2023-12-04 16:20:00|7507.8|7502.8|7506.6|7501.6|7509.6|7504.6|7506.6|7501.6|0
1701707100000|2023-12-04 16:25:00|7506.1|7501.1|7511.1|7506.1|7512.1|7507.1|7505.6|7500.6|0
1701707400000|2023-12-04 16:30:00|7511.6|7506.6|7513.6|7508.6|7517.1|7512.1|7510.6|7505.6|0
1701707700000|2023-12-04 16:35:00|7513.8|7508.8|7516.6|7511.6|7517.1|7512.1|7513.6|7508.6|0
1701708000000|2023-12-04 16:40:00|7516.1|7511.1|7518.6|7513.6|7519.1|7514.1|7516.1|7511.1|0
1701708300000|2023-12-04 16:45:00|7519.1|7514.1|7518.6|7513.6|7519.6|7514.6|7518.1|7513.1|0
1701708600000|2023-12-04 16:50:00|7518.8|7513.8|7520.6|7515.6|7520.6|7515.6|7518.6|7513.6|0
1701708900000|2023-12-04 16:55:00|7520.1|7515.1|7523.1|7518.1|7523.6|7518.6|7519.6|7514.6|0
1701709200000|2023-12-04 17:00:00|7523.6|7518.6|7523.8|7518.8|7523.8|7518.8|7521.1|7516.1|0
1701709500000|2023-12-04 17:05:00|7524.1|7519.1|7525.1|7520.1|7525.3|7520.3|7523.1|7518.1|0
1701709800000|2023-12-04 17:10:00|7524.8|7519.8|7523.6|7518.6|7524.8|7519.8|7522.6|7517.6|0
1701710100000|2023-12-04 17:15:00|7523.1|7518.1|7522.1|7517.1|7523.1|7518.1|7520.6|7515.6|0
1701710400000|2023-12-04 17:20:00|7522.6|7517.6|7521.3|7516.3|7523.6|7518.6|7520.6|7515.6|0
1701710700000|2023-12-04 17:25:00|7521.1|7516.1|7523.1|7518.1|7524.6|7519.6|7521.1|7516.1|0
1701711000000|2023-12-04 17:30:00|7523.3|7518.3|7525.6|7520.6|7525.6|7520.6|7522.6|7517.6|0
1701711300000|2023-12-04 17:35:00|7525.8|7520.8|7522.1|7517.1|7526.1|7521.1|7521.3|7516.3|0
1701711600000|2023-12-04 17:40:00|7522.6|7517.6|7523.1|7518.1|7523.6|7518.6|7521.3|7516.3|0
1701711900000|2023-12-04 17:45:00|7523.3|7518.3|7523.6|7518.6|7524.1|7519.1|7522.6|7517.6|0
1701712200000|2023-12-04 17:50:00|7523.1|7518.1|7524.3|7519.3|7525.8|7520.8|7523.1|7518.1|0
1701712500000|2023-12-04 17:55:00|7524.6|7519.6|7527.1|7522.1|7527.1|7522.1|7524.6|7519.6|0
1701712800000|2023-12-04 18:00:00|7526.8|7521.8|7523.1|7518.1|7527.1|7522.1|7522.6|7517.6|0
1701713100000|2023-12-04 18:05:00|7523.3|7518.3|7524.1|7519.1|7524.3|7519.3|7522.1|7517.1|0
1701713400000|2023-12-04 18:10:00|7524.3|7519.3|7522.6|7517.6|7524.3|7519.3|7522.1|7517.1|0
1701713700000|2023-12-04 18:15:00|7522.8|7517.8|7525.6|7520.6|7525.6|7520.6|7522.6|7517.6|0
1701714000000|2023-12-04 18:20:00|7525.8|7520.8|7522.6|7517.6|7526.6|7521.6|7522.6|7517.6|0
1701714300000|2023-12-04 18:25:00|7522.1|7517.1|7522.1|7517.1|7523.3|7518.3|7520.6|7515.6|0
1701714600000|2023-12-04 18:30:00|7521.6|7516.6|7522.1|7517.1|7523.6|7518.6|7521.1|7516.1|0
1701714900000|2023-12-04 18:35:00|7522.3|7517.3|7521.8|7516.8|7523.8|7518.8|7521.6|7516.6|0
1701715200000|2023-12-04 18:40:00|7522.1|7517.1|7521.8|7516.8|7522.3|7517.3|7520.6|7515.6|0
1701715500000|2023-12-04 18:45:00|7522.1|7517.1|7520.6|7515.6|7522.1|7517.1|7520.6|7515.6|0
1701715800000|2023-12-04 18:50:00|7521.1|7516.1|7521.1|7516.1|7521.6|7516.6|7520.6|7515.6|0
1701716100000|2023-12-04 18:55:00|7520.6|7515.6|7519.8|7514.8|7521.1|7516.1|7519.6|7514.6|0
1701716400000|2023-12-04 19:00:00|7520.1|7515.1|7519.6|7514.6|7522.1|7517.1|7519.3|7514.3|0
1701716700000|2023-12-04 19:05:00|7519.8|7514.8|7518.6|7513.6|7520.3|7515.3|7518.1|7513.1|0
1701717000000|2023-12-04 19:10:00|7518.8|7513.8|7519.1|7514.1|7520.1|7515.1|7518.1|7513.1|0
1701717300000|2023-12-04 19:15:00|7519.3|7514.3|7517.8|7512.8|7519.8|7514.8|7517.8|7512.8|0
1701717600000|2023-12-04 19:20:00|7518.1|7513.1|7514.6|7509.6|7518.1|7513.1|7514.6|7509.6|0
1701717900000|2023-12-04 19:25:00|7515.1|7510.1|7515.3|7510.3|7516.1|7511.1|7514.1|7509.1|0
1701718200000|2023-12-04 19:30:00|7515.6|7510.6|7517.3|7512.3|7518.3|7513.3|7515.6|7510.6|0
1701718500000|2023-12-04 19:35:00|7517.6|7512.6|7516.1|7511.1|7518.8|7513.8|7516.1|7511.1|0
1701718800000|2023-12-04 19:40:00|7516.3|7511.3|7518.1|7513.1|7518.1|7513.1|7515.6|7510.6|0
1701719100000|2023-12-04 19:45:00|7518.6|7513.6|7517.6|7512.6|7518.6|7513.6|7516.6|7511.6|0
1701719400000|2023-12-04 19:50:00|7518.1|7513.1|7517.6|7512.6|7519.1|7514.1|7516.6|7511.6|0
1701719700000|2023-12-04 19:55:00|7517.3|7512.3|7517.8|7512.8|7519.1|7514.1|7517.1|7512.1|0
1701720000000|2023-12-04 20:00:00|7517.6|7512.6|7516.8|7511.8|7519.1|7514.1|7516.6|7511.6|0
1701720300000|2023-12-04 20:05:00|7517.1|7512.1|7516.1|7511.1|7517.8|7512.8|7515.6|7510.6|0
1701720600000|2023-12-04 20:10:00|7515.8|7510.8|7516.6|7511.6|7517.3|7512.3|7515.1|7510.1|0
1701720900000|2023-12-04 20:15:00|7517.1|7512.1|7517.1|7512.1|7517.3|7512.3|7514.1|7509.1|0
1701721200000|2023-12-04 20:20:00|7517.3|7512.3|7516.1|7511.1|7518.1|7513.1|7515.6|7510.6|0
1701721500000|2023-12-04 20:25:00|7516.3|7511.3|7516.1|7511.1|7517.1|7512.1|7515.6|7510.6|0
1701721800000|2023-12-04 20:30:00|7516.6|7511.6|7515.3|7510.3|7516.6|7511.6|7513.8|7508.8|0
1701722100000|2023-12-04 20:35:00|7515.6|7510.6|7514.1|7509.1|7515.6|7510.6|7513.6|7508.6|0
1701722400000|2023-12-04 20:40:00|7514.3|7509.3|7516.1|7511.1|7516.6|7511.6|7514.1|7509.1|0
1701722700000|2023-12-04 20:45:00|7515.8|7510.8|7516.1|7511.1|7517.1|7512.1|7515.6|7510.6|0
1701723000000|2023-12-04 20:50:00|7517.1|7512.1|7517.1|7512.1|7520.6|7515.6|7516.6|7511.6|0
1701723300000|2023-12-04 20:55:00|7517.6|7512.6|7515.1|7510.1|7518.1|7513.1|7513.8|7508.8|0
1701723600000|2023-12-04 21:00:00|7515.6|7510.6|7512.9|7507.9|7515.8|7510.8|7511.7|7506.7|0
1701723900000|2023-12-04 21:05:00|7512.8|7507.8|7511.8|7506.8|7512.9|7507.9|7511.8|7506.8|0
1701724200000|2023-12-04 21:10:00|7511.7|7506.7|7512.1|7507.1|7512.4|7507.4|7511.5|7506.5|0
1701724500000|2023-12-04 21:15:00|7511.9|7506.9|7513.9|7508.9|7514.3|7509.3|7511.5|7506.5|0
1701724800000|2023-12-04 21:20:00|7513.8|7508.8|7513.2|7508.2|7514.4|7509.4|7513.2|7508.2|0
1701725100000|2023-12-04 21:25:00|7513.3|7508.3|7513.3|7508.3|7513.9|7508.9|7513.3|7508.3|0
1701725400000|2023-12-04 21:30:00|7513.2|7508.2|7512.5|7507.5|7513.2|7508.2|7512.5|7507.5|0
1701725700000|2023-12-04 21:35:00|7512.4|7507.4|7512.5|7507.5|7512.5|7507.5|7511.9|7506.9|0
1701726000000|2023-12-04 21:40:00|7512.4|7507.4|7512.8|7507.8|7513.3|7508.3|7512.1|7507.1|0
1701726300000|2023-12-04 21:45:00|7512.7|7507.7|7512.2|7507.2|7512.7|7507.7|7512.2|7507.2|0
1701726600000|2023-12-04 21:50:00|7512.3|7507.3|7511.3|7506.3|7512.5|7507.5|7511.3|7506.3|0
1701726900000|2023-12-04 21:55:00|7511.4|7506.4|7512|7507|7512.2|7507.2|7511|7506|0
1701727200000|2023-12-04 22:00:00|7511.8|7506.8|7512.6|7507.6|7513.2|7508.2|7511.8|7506.8|0
1701727500000|2023-12-04 22:05:00|7512.7|7507.7|7512.7|7507.7|7512.7|7507.7|7512.6|7507.6|0
1701727800000|2023-12-04 22:10:00|7512.6|7507.6|7512.7|7507.7|7512.7|7507.7|7512.6|7507.6|0
1701728100000|2023-12-04 22:15:00|7512.9|7507.9|7514.4|7509.4|7514.4|7509.4|7512.9|7507.9|0
1701728400000|2023-12-04 22:20:00|7514.1|7509.1|7514|7509|7514.1|7509.1|7513.7|7508.7|0
1701728700000|2023-12-04 22:25:00|7513.9|7508.9|7513.9|7508.9|7513.9|7508.9|7513.9|7508.9|0
1701729300000|2023-12-04 22:35:00|7514|7509|7514.1|7509.1|7514.4|7509.4|7513.9|7508.9|0
1701729600000|2023-12-04 22:40:00|7514|7509|7514|7509|7514.1|7509.1|7513.7|7508.7|0
1701729900000|2023-12-04 22:45:00|7514.1|7509.1|7513.6|7508.6|7514.1|7509.1|7512.9|7507.9|0
1701730200000|2023-12-04 22:50:00|7513.7|7508.7|7513.5|7508.5|7513.7|7508.7|7513.5|7508.5|0
1701730500000|2023-12-04 22:55:00|7513.6|7508.6|7513.7|7508.7|7513.7|7508.7|7513.5|7508.5|0
1701730800000|2023-12-04 23:00:00|7514.4|7509.4|7511.8|7506.8|7514.4|7509.4|7511.5|7506.5|0
1701731100000|2023-12-04 23:05:00|7511.9|7506.9|7512.9|7507.9|7512.9|7507.9|7511.8|7506.8|0
1701731400000|2023-12-04 23:10:00|7512.8|7507.8|7512.6|7507.6|7512.9|7507.9|7511.9|7506.9|0
1701731700000|2023-12-04 23:15:00|7512.5|7507.5|7511.7|7506.7|7512.5|7507.5|7511.2|7506.2|0
1701732000000|2023-12-04 23:20:00|7511.6|7506.6|7511.2|7506.2|7511.7|7506.7|7510.8|7505.8|0
1701732300000|2023-12-04 23:25:00|7511.1|7506.1|7511.1|7506.1|7511.1|7506.1|7510.6|7505.6|0
1701732600000|2023-12-04 23:30:00|7511.2|7506.2|7509.7|7504.7|7511.4|7506.4|7509.3|7504.3|0
1701732900000|2023-12-04 23:35:00|7509.8|7504.8|7509.2|7504.2|7510|7505|7509.2|7504.2|0
1701733200000|2023-12-04 23:40:00|7509.3|7504.3|7508.1|7503.1|7509.8|7504.8|7507.8|7502.8|0
1701733500000|2023-12-04 23:45:00|7508|7503|7508.5|7503.5|7508.5|7503.5|7507.8|7502.8|0
1701733800000|2023-12-04 23:50:00|7508.4|7503.4|7509.1|7504.1|7509.1|7504.1|7508.1|7503.1|0
1701734100000|2023-12-04 23:55:00|7509.3|7504.3|7509.3|7504.3|7509.3|7504.3|7509.3|7504.3|0
1701734400000|2023-12-05 00:00:00|7509.4|7504.4|7510.1|7505.1|7510.1|7505.1|7509.3|7504.3|0
1701734700000|2023-12-05 00:05:00|7510|7505|7509.8|7504.8|7510.1|7505.1|7509.6|7504.6|0
1701735000000|2023-12-05 00:10:00|7509.9|7504.9|7509.8|7504.8|7510.2|7505.2|7509.6|7504.6|0
1701735300000|2023-12-05 00:15:00|7509.7|7504.7|7507.9|7502.9|7509.9|7504.9|7507.9|7502.9|0
1701735600000|2023-12-05 00:20:00|7508|7503|7508.1|7503.1|7508.8|7503.8|7507.9|7502.9|0
1701735900000|2023-12-05 00:25:00|7508|7503|7508|7503|7508|7503|7507|7502|0
1701736200000|2023-12-05 00:30:00|7508.1|7503.1|7507.1|7502.1|7508.1|7503.1|7507|7502|0
1701736500000|2023-12-05 00:35:00|7507.2|7502.2|7507.2|7502.2|7507.4|7502.4|7507.1|7502.1|0
1701736800000|2023-12-05 00:40:00|7507.8|7502.8|7508|7503|7508|7503|7507.8|7502.8|0
1701737100000|2023-12-05 00:45:00|7508.1|7503.1|7508.8|7503.8|7509.9|7504.9|7508|7503|0
1701737400000|2023-12-05 00:50:00|7508.4|7503.4|7508|7503|7508.4|7503.4|7507.8|7502.8|0
1701737700000|2023-12-05 00:55:00|7508.1|7503.1|7508.7|7503.7|7508.8|7503.8|7507|7502|0
1701738000000|2023-12-05 01:00:00|7508.8|7503.8|7507.1|7502.1|7508.8|7503.8|7501.1|7496.1|0
1701738300000|2023-12-05 01:05:00|7506.9|7501.9|7506.6|7501.6|7508.1|7503.1|7506.6|7501.6|0
1701738600000|2023-12-05 01:10:00|7506.4|7501.4|7505.9|7500.9|7506.6|7501.6|7504.9|7499.9|0
1701738900000|2023-12-05 01:15:00|7505.4|7500.4|7504.6|7499.6|7506.4|7501.4|7503.9|7498.9|0
1701739200000|2023-12-05 01:20:00|7505.4|7500.4|7507.9|7502.9|7508.6|7503.6|7505.4|7500.4|0
1701739500000|2023-12-05 01:25:00|7508.1|7503.1|7505.9|7500.9|7508.9|7503.9|7505.6|7500.6|0
1701739800000|2023-12-05 01:30:00|7506.1|7501.1|7504.6|7499.6|7506.1|7501.1|7503.9|7498.9|0
1701740100000|2023-12-05 01:35:00|7504.1|7499.1|7503.1|7498.1|7505.1|7500.1|7502.6|7497.6|0
1701740400000|2023-12-05 01:40:00|7503.4|7498.4|7503.1|7498.1|7503.6|7498.6|7502.4|7497.4|0
1701740700000|2023-12-05 01:45:00|7503.6|7498.6|7506.6|7501.6|7508.6|7503.6|7503.6|7498.6|0
1701741000000|2023-12-05 01:50:00|7507.1|7502.1|7505.9|7500.9|7507.6|7502.6|7505.9|7500.9|0
1701741300000|2023-12-05 01:55:00|7506.1|7501.1|7506.1|7501.1|7507.6|7502.6|7505.1|7500.1|0
1701741600000|2023-12-05 02:00:00|7506.6|7501.6|7504.6|7499.6|7506.6|7501.6|7504.1|7499.1|0
1701741900000|2023-12-05 02:05:00|7504.9|7499.9|7505.4|7500.4|7505.9|7500.9|7503.6|7498.6|0
1701742200000|2023-12-05 02:10:00|7505.1|7500.1|7501.1|7496.1|7505.1|7500.1|7501.1|7496.1|0
1701742500000|2023-12-05 02:15:00|7500.9|7495.9|7504.9|7499.9|7505.6|7500.6|7500.9|7495.9|0
1701742800000|2023-12-05 02:20:00|7504.4|7499.4|7502.4|7497.4|7504.9|7499.9|7502.4|7497.4|0
1701743100000|2023-12-05 02:25:00|7502.6|7497.6|7502.1|7497.1|7503.1|7498.1|7501.6|7496.6|0
1701743400000|2023-12-05 02:30:00|7501.9|7496.9|7502.6|7497.6|7503.1|7498.1|7501.1|7496.1|0
1701743700000|2023-12-05 02:35:00|7502.9|7497.9|7500.9|7495.9|7502.9|7497.9|7500.4|7495.4|0
1701744000000|2023-12-05 02:40:00|7500.6|7495.6|7501.1|7496.1|7502.4|7497.4|7500.6|7495.6|0
1701744300000|2023-12-05 02:45:00|7500.9|7495.9|7502.6|7497.6|7503.1|7498.1|7500.6|7495.6|0
1701744600000|2023-12-05 02:50:00|7503.1|7498.1|7502.1|7497.1|7503.1|7498.1|7501.1|7496.1|0
1701744900000|2023-12-05 02:55:00|7501.9|7496.9|7501.6|7496.6|7502.4|7497.4|7500.6|7495.6|0
1701745200000|2023-12-05 03:00:00|7501.4|7496.4|7501.9|7496.9|7503.4|7498.4|7501.4|7496.4|0
1701745500000|2023-12-05 03:05:00|7502.1|7497.1|7503.1|7498.1|7503.1|7498.1|7501.9|7496.9|0
1701745800000|2023-12-05 03:10:00|7503.6|7498.6|7503.6|7498.6|7503.9|7498.9|7502.6|7497.6|0
1701746100000|2023-12-05 03:15:00|7503.9|7498.9|7504.1|7499.1|7505.1|7500.1|7502.9|7497.9|0
1701746400000|2023-12-05 03:20:00|7503.6|7498.6|7504.1|7499.1|7505.1|7500.1|7503.4|7498.4|0
1701746700000|2023-12-05 03:25:00|7503.9|7498.9|7505.6|7500.6|7505.9|7500.9|7503.9|7498.9|0
1701747000000|2023-12-05 03:30:00|7505.9|7500.9|7505.1|7500.1|7506.1|7501.1|7504.6|7499.6|0
1701747300000|2023-12-05 03:35:00|7505.4|7500.4|7505.1|7500.1|7505.4|7500.4|7504.1|7499.1|0
1701747600000|2023-12-05 03:40:00|7504.9|7499.9|7503.1|7498.1|7504.9|7499.9|7503.1|7498.1|0
1701747900000|2023-12-05 03:45:00|7502.9|7497.9|7503.6|7498.6|7503.9|7498.9|7502.9|7497.9|0
1701748200000|2023-12-05 03:50:00|7503.4|7498.4|7502.1|7497.1|7503.4|7498.4|7502.1|7497.1|0
1701748500000|2023-12-05 03:55:00|7501.9|7496.9|7503.1|7498.1|7503.4|7498.4|7501.6|7496.6|0
1701748800000|2023-12-05 04:00:00|7503.4|7498.4|7502.4|7497.4|7503.6|7498.6|7502.1|7497.1|0
1701749100000|2023-12-05 04:05:00|7502.1|7497.1|7503.4|7498.4|7503.4|7498.4|7502.1|7497.1|0
1701749400000|2023-12-05 04:10:00|7504.4|7499.4|7505.6|7500.6|7506.6|7501.6|7504.4|7499.4|0
1701749700000|2023-12-05 04:15:00|7505.9|7500.9|7503.1|7498.1|7505.9|7500.9|7502.9|7497.9|0
1701750000000|2023-12-05 04:20:00|7503.4|7498.4|7502.1|7497.1|7503.4|7498.4|7502.1|7497.1|0
1701750300000|2023-12-05 04:25:00|7502.4|7497.4|7502.9|7497.9|7503.1|7498.1|7502.4|7497.4|0
1701750600000|2023-12-05 04:30:00|7502.6|7497.6|7500.6|7495.6|7502.6|7497.6|7500.4|7495.4|0
1701750900000|2023-12-05 04:35:00|7500.9|7495.9|7500.6|7495.6|7501.1|7496.1|7499.6|7494.6|0
1701751200000|2023-12-05 04:40:00|7500.4|7495.4|7499.6|7494.6|7501.1|7496.1|7499.6|7494.6|0
1701751500000|2023-12-05 04:45:00|7499.1|7494.1|7499.1|7494.1|7499.6|7494.6|7498.4|7493.4|0
1701751800000|2023-12-05 04:50:00|7499.6|7494.6|7499.9|7494.9|7500.1|7495.1|7499.6|7494.6|0
1701752100000|2023-12-05 04:55:00|7500.1|7495.1|7500.1|7495.1|7500.6|7495.6|7499.6|7494.6|0
1701752400000|2023-12-05 05:00:00|7500.4|7495.4|7499.6|7494.6|7501.6|7496.6|7499.6|7494.6|0
1701752700000|2023-12-05 05:05:00|7500.6|7495.6|7499.6|7494.6|7500.6|7495.6|7499.6|7494.6|0
1701753000000|2023-12-05 05:10:00|7499.9|7494.9|7500.1|7495.1|7501.1|7496.1|7499.6|7494.6|0
1701753300000|2023-12-05 05:15:00|7499.9|7494.9|7501.4|7496.4|7502.1|7497.1|7499.6|7494.6|0
1701753600000|2023-12-05 05:20:00|7501.6|7496.6|7500.9|7495.9|7502.1|7497.1|7500.4|7495.4|0
1701753900000|2023-12-05 05:25:00|7501.1|7496.1|7501.6|7496.6|7502.6|7497.6|7500.6|7495.6|0
1701754200000|2023-12-05 05:30:00|7501.4|7496.4|7500.4|7495.4|7502.6|7497.6|7500.1|7495.1|0
1701754500000|2023-12-05 05:35:00|7500.6|7495.6|7501.6|7496.6|7501.9|7496.9|7500.4|7495.4|0
1701754800000|2023-12-05 05:40:00|7501.4|7496.4|7501.6|7496.6|7503.1|7498.1|7501.1|7496.1|0
1701755100000|2023-12-05 05:45:00|7501.4|7496.4|7501.1|7496.1|7502.1|7497.1|7500.6|7495.6|0
1701755400000|2023-12-05 05:50:00|7500.9|7495.9|7499.9|7494.9|7501.1|7496.1|7499.6|7494.6|0
1701755700000|2023-12-05 05:55:00|7500.1|7495.1|7501.6|7496.6|7502.6|7497.6|7499.9|7494.9|0
1701756000000|2023-12-05 06:00:00|7502.6|7497.6|7501.6|7496.6|7503.1|7498.1|7501.1|7496.1|0
1701756300000|2023-12-05 06:05:00|7501.9|7496.9|7500.4|7495.4|7502.6|7497.6|7499.9|7494.9|0
1701756600000|2023-12-05 06:10:00|7501.1|7496.1|7501.6|7496.6|7502.1|7497.1|7500.4|7495.4|0
1701756900000|2023-12-05 06:15:00|7501.4|7496.4|7500.6|7495.6|7502.6|7497.6|7500.1|7495.1|0
1701757200000|2023-12-05 06:20:00|7500.4|7495.4|7498.9|7493.9|7501.1|7496.1|7498.4|7493.4|0
1701757500000|2023-12-05 06:25:00|7498.6|7493.6|7498.4|7493.4|7498.9|7493.9|7498.4|7493.4|0
1701757800000|2023-12-05 06:30:00|7497.9|7492.9|7499.6|7494.6|7499.9|7494.9|7496.6|7491.6|0
1701758100000|2023-12-05 06:35:00|7499.9|7494.9|7492.9|7487.9|7500.1|7495.1|7492.1|7487.1|0
1701758400000|2023-12-05 06:40:00|7492.6|7487.6|7490.6|7485.6|7494.4|7489.4|7490.6|7485.6|0
1701758700000|2023-12-05 06:45:00|7491.4|7486.4|7491.1|7486.1|7492.1|7487.1|7488.1|7483.1|0
1701759000000|2023-12-05 06:50:00|7490.6|7485.6|7488.1|7483.1|7491.9|7486.9|7488.1|7483.1|0
1701759300000|2023-12-05 06:55:00|7488.4|7483.4|7487.4|7482.4|7488.6|7483.6|7486.6|7481.6|0
1701759600000|2023-12-05 07:00:00|7487.1|7482.1|7479.6|7474.6|7487.1|7482.1|7478.9|7473.9|0
1701759900000|2023-12-05 07:05:00|7479.4|7474.4|7476.9|7471.9|7480.4|7475.4|7475.6|7470.6|0
1701760200000|2023-12-05 07:10:00|7477.1|7472.1|7474.9|7469.9|7477.4|7472.4|7473.6|7468.6|0
1701760500000|2023-12-05 07:15:00|7474.6|7469.6|7473.9|7468.9|7475.4|7470.4|7471.6|7466.6|0
1701760800000|2023-12-05 07:20:00|7473.6|7468.6|7471.9|7466.9|7474.4|7469.4|7470.9|7465.9|0
1701761100000|2023-12-05 07:25:00|7472.1|7467.1|7468.9|7463.9|7472.9|7467.9|7466.6|7461.6|0
1701761400000|2023-12-05 07:30:00|7468.6|7463.6|7473.9|7468.9|7474.4|7469.4|7467.9|7462.9|0
1701761700000|2023-12-05 07:35:00|7473.4|7468.4|7473.9|7468.9|7474.4|7469.4|7471.4|7466.4|0
1701762000000|2023-12-05 07:40:00|7473.4|7468.4|7476.1|7471.1|7476.4|7471.4|7473.4|7468.4|0
1701762300000|2023-12-05 07:45:00|7475.9|7470.9|7476.9|7471.9|7477.9|7472.9|7475.1|7470.1|0
1701762600000|2023-12-05 07:50:00|7476.1|7471.1|7475.1|7470.1|7476.4|7471.4|7473.9|7468.9|0
1701762900000|2023-12-05 07:55:00|7474.9|7469.9|7468.4|7463.4|7475.9|7470.9|7466.1|7461.1|0
1701763200000|2023-12-05 08:00:00|7469.6|7464.6|7478.1|7473.1|7484.6|7479.6|7463.6|7458.6|0
1701763500000|2023-12-05 08:05:00|7477.9|7472.9|7479.4|7474.4|7480.1|7475.1|7471.4|7466.4|0
1701763800000|2023-12-05 08:10:00|7478.9|7473.9|7486.4|7481.4|7486.4|7481.4|7475.4|7470.4|0
1701764100000|2023-12-05 08:15:00|7486.1|7481.1|7490.6|7485.6|7493.6|7488.6|7482.4|7477.4|0
1701764400000|2023-12-05 08:20:00|7491.1|7486.1|7492.9|7487.9|7493.4|7488.4|7488.4|7483.4|0
1701764700000|2023-12-05 08:25:00|7491.9|7486.9|7480.6|7475.6|7492.1|7487.1|7476.9|7471.9|0
1701765000000|2023-12-05 08:30:00|7480.4|7475.4|7489.4|7484.4|7491.9|7486.9|7480.1|7475.1|0
1701765300000|2023-12-05 08:35:00|7488.9|7483.9|7484.9|7479.9|7491.1|7486.1|7482.9|7477.9|0
1701765600000|2023-12-05 08:40:00|7484.4|7479.4|7483.9|7478.9|7488.4|7483.4|7479.4|7474.4|0
1701765900000|2023-12-05 08:45:00|7483.2|7478.2|7475.9|7470.9|7483.2|7478.2|7472.7|7467.7|0
1701766200000|2023-12-05 08:50:00|7476.2|7471.2|7479.9|7474.9|7482.4|7477.4|7473.2|7468.2|0
1701766500000|2023-12-05 08:55:00|7479.7|7474.7|7483.4|7478.4|7484.9|7479.9|7479.2|7474.2|0
1701766800000|2023-12-05 09:00:00|7482.2|7477.2|7485.7|7480.7|7486.7|7481.7|7480.7|7475.7|0
1701767100000|2023-12-05 09:05:00|7485.9|7480.9|7490.4|7485.4|7490.4|7485.4|7485.2|7480.2|0
1701767400000|2023-12-05 09:10:00|7490.2|7485.2|7495.4|7490.4|7495.4|7490.4|7490.2|7485.2|0
1701767700000|2023-12-05 09:15:00|7495.2|7490.2|7494.9|7489.9|7497.9|7492.9|7492.2|7487.2|0
1701768000000|2023-12-05 09:20:00|7494.7|7489.7|7498.9|7493.9|7500.7|7495.7|7493.9|7488.9|0
1701768300000|2023-12-05 09:25:00|7499.2|7494.2|7500.2|7495.2|7501.7|7496.7|7498.2|7493.2|0
1701768600000|2023-12-05 09:30:00|7499.7|7494.7|7498.7|7493.7|7501.4|7496.4|7496.9|7491.9|0
1701768900000|2023-12-05 09:35:00|7498.4|7493.4|7500.2|7495.2|7503.7|7498.7|7498.2|7493.2|0
1701769200000|2023-12-05 09:40:00|7499.7|7494.7|7502.9|7497.9|7502.9|7497.9|7498.7|7493.7|0
1701769500000|2023-12-05 09:45:00|7502.2|7497.2|7498.9|7493.9|7502.2|7497.2|7496.2|7491.2|0
1701769800000|2023-12-05 09:50:00|7498.7|7493.7|7498.2|7493.2|7500.9|7495.9|7496.7|7491.7|0
1701770100000|2023-12-05 09:55:00|7497.9|7492.9|7492.4|7487.4|7498.2|7493.2|7490.7|7485.7|0
1701770400000|2023-12-05 10:00:00|7491.2|7486.2|7483.2|7478.2|7491.9|7486.9|7482.9|7477.9|0
1701770700000|2023-12-05 10:05:00|7482.2|7477.2|7479.9|7474.9|7482.7|7477.7|7475.7|7470.7|0
1701771000000|2023-12-05 10:10:00|7479.7|7474.7|7481.9|7476.9|7482.2|7477.2|7476.4|7471.4|0
1701771300000|2023-12-05 10:15:00|7481.2|7476.2|7480.4|7475.4|7483.9|7478.9|7479.7|7474.7|0
1701771600000|2023-12-05 10:20:00|7480.2|7475.2|7483.9|7478.9|7486.7|7481.7|7479.7|7474.7|0
1701771900000|2023-12-05 10:25:00|7483.7|7478.7|7481.9|7476.9|7484.7|7479.7|7480.7|7475.7|0
1701772200000|2023-12-05 10:30:00|7481.7|7476.7|7481.2|7476.2|7481.7|7476.7|7479.7|7474.7|0
1701772500000|2023-12-05 10:35:00|7480.7|7475.7|7477.7|7472.7|7482.7|7477.7|7477.7|7472.7|0
1701772800000|2023-12-05 10:40:00|7477.2|7472.2|7472.4|7467.4|7477.7|7472.7|7470.7|7465.7|0
1701773100000|2023-12-05 10:45:00|7471.7|7466.7|7469.7|7464.7|7472.4|7467.4|7465.7|7460.7|0
1701773400000|2023-12-05 10:50:00|7469.4|7464.4|7465.4|7460.4|7469.4|7464.4|7463.7|7458.7|0
1701773700000|2023-12-05 10:55:00|7465.2|7460.2|7467.2|7462.2|7468.4|7463.4|7463.2|7458.2|0
1701774000000|2023-12-05 11:00:00|7467.9|7462.9|7467.2|7462.2|7467.9|7462.9|7463.4|7458.4|0
1701774300000|2023-12-05 11:05:00|7466.7|7461.7|7468.9|7463.9|7469.4|7464.4|7464.7|7459.7|0
1701774600000|2023-12-05 11:10:00|7468.7|7463.7|7473.9|7468.9|7476.2|7471.2|7468.4|7463.4|0
1701774900000|2023-12-05 11:15:00|7474.2|7469.2|7469.2|7464.2|7474.9|7469.9|7469.2|7464.2|0
1701775200000|2023-12-05 11:20:00|7468.9|7463.9|7466.7|7461.7|7468.9|7463.9|7466.4|7461.4|0
1701775500000|2023-12-05 11:25:00|7466.2|7461.2|7468.2|7463.2|7469.2|7464.2|7466.2|7461.2|0
1701775800000|2023-12-05 11:30:00|7467.9|7462.9|7462.7|7457.7|7468.2|7463.2|7461.2|7456.2|0
1701776100000|2023-12-05 11:35:00|7463.4|7458.4|7464.2|7459.2|7464.2|7459.2|7461.9|7456.9|0
1701776400000|2023-12-05 11:40:00|7464.4|7459.4|7463.2|7458.2|7466.2|7461.2|7461.7|7456.7|0
1701776700000|2023-12-05 11:45:00|7462.9|7457.9|7467.7|7462.7|7467.7|7462.7|7462.9|7457.9|0
1701777000000|2023-12-05 11:50:00|7467.9|7462.9|7469.4|7464.4|7470.9|7465.9|7466.7|7461.7|0
1701777300000|2023-12-05 11:55:00|7469.7|7464.7|7466.2|7461.2|7470.2|7465.2|7466.2|7461.2|0
1701777600000|2023-12-05 12:00:00|7465.4|7460.4|7469.7|7464.7|7470.2|7465.2|7464.9|7459.9|0
1701777900000|2023-12-05 12:05:00|7470.2|7465.2|7473.7|7468.7|7473.9|7468.9|7469.9|7464.9|0
1701778200000|2023-12-05 12:10:00|7473.4|7468.4|7471.2|7466.2|7473.9|7468.9|7471.2|7466.2|0
1701778500000|2023-12-05 12:15:00|7470.9|7465.9|7473.7|7468.7|7475.9|7470.9|7470.9|7465.9|0
1701778800000|2023-12-05 12:20:00|7473.4|7468.4|7476.4|7471.4|7477.9|7472.9|7471.4|7466.4|0
1701779100000|2023-12-05 12:25:00|7476.2|7471.2|7475.2|7470.2|7478.7|7473.7|7474.2|7469.2|0
1701779400000|2023-12-05 12:30:00|7475.9|7470.9|7474.2|7469.2|7476.7|7471.7|7474.2|7469.2|0
1701779700000|2023-12-05 12:35:00|7473.9|7468.9|7471.4|7466.4|7475.9|7470.9|7470.7|7465.7|0
1701780000000|2023-12-05 12:40:00|7471.5|7466.5|7475|7470|7475.3|7470.3|7471.3|7466.3|0
1701780300000|2023-12-05 12:45:00|7475.3|7470.3|7480.3|7475.3|7480.3|7475.3|7474.3|7469.3|0
1701780600000|2023-12-05 12:50:00|7480|7475|7479.8|7474.8|7480.3|7475.3|7476|7471|0
1701780900000|2023-12-05 12:55:00|7480|7475|7481.8|7476.8|7483.3|7478.3|7480|7475|0
1701781200000|2023-12-05 13:00:00|7482.3|7477.3|7477.8|7472.8|7483.8|7478.8|7477.8|7472.8|0
1701781500000|2023-12-05 13:05:00|7477.3|7472.3|7480.3|7475.3|7481.3|7476.3|7475.8|7470.8|0
1701781800000|2023-12-05 13:10:00|7479.8|7474.8|7471.8|7466.8|7482.3|7477.3|7470.8|7465.8|0
1701782100000|2023-12-05 13:15:00|7472|7467|7471|7466|7474.3|7469.3|7468|7463|0
1701782400000|2023-12-05 13:20:00|7471.3|7466.3|7471.5|7466.5|7474.8|7469.8|7470.8|7465.8|0
1701782700000|2023-12-05 13:25:00|7471.8|7466.8|7476|7471|7476|7471|7471|7466|0
1701783000000|2023-12-05 13:30:00|7476.3|7471.3|7478.3|7473.3|7478.5|7473.5|7473.5|7468.5|0
1701783300000|2023-12-05 13:35:00|7478.5|7473.5|7480.3|7475.3|7480.3|7475.3|7475.3|7470.3|0
1701783600000|2023-12-05 13:40:00|7479.8|7474.8|7481.5|7476.5|7481.8|7476.8|7478.8|7473.8|0
1701783900000|2023-12-05 13:45:00|7481.8|7476.8|7481.8|7476.8|7483.8|7478.8|7481|7476|0
1701784200000|2023-12-05 13:50:00|7481.5|7476.5|7482.3|7477.3|7484.8|7479.8|7481.3|7476.3|0
1701784500000|2023-12-05 13:55:00|7482.8|7477.8|7474.3|7469.3|7484.8|7479.8|7474.3|7469.3|0
1701784800000|2023-12-05 14:00:00|7474|7469|7475.8|7470.8|7478.8|7473.8|7473.8|7468.8|0
1701785100000|2023-12-05 14:05:00|7476|7471|7477|7472|7478.3|7473.3|7474.3|7469.3|0
1701785400000|2023-12-05 14:10:00|7477.3|7472.3|7477.3|7472.3|7480.3|7475.3|7475.3|7470.3|0
1701785700000|2023-12-05 14:15:00|7477|7472|7481.3|7476.3|7482.3|7477.3|7477|7472|0
1701786000000|2023-12-05 14:20:00|7481.5|7476.5|7482.3|7477.3|7483.3|7478.3|7480.8|7475.8|0
1701786300000|2023-12-05 14:25:00|7482.8|7477.8|7483.5|7478.5|7484.8|7479.8|7481.3|7476.3|0
1701786600000|2023-12-05 14:30:00|7483.8|7478.8|7484.8|7479.8|7484.8|7479.8|7480.3|7475.3|0
1701786900000|2023-12-05 14:35:00|7485|7480|7479.3|7474.3|7488.3|7483.3|7475.3|7470.3|0
1701787200000|2023-12-05 14:40:00|7479.8|7474.8|7476|7471|7479.8|7474.8|7472|7467|0
1701787500000|2023-12-05 14:45:00|7476.3|7471.3|7482.8|7477.8|7484|7479|7474.8|7469.8|0
1701787800000|2023-12-05 14:50:00|7482.3|7477.3|7481.8|7476.8|7483.3|7478.3|7478|7473|0
1701788100000|2023-12-05 14:55:00|7481.3|7476.3|7476.8|7471.8|7481.5|7476.5|7474.5|7469.5|0
1701788400000|2023-12-05 15:00:00|7478.5|7473.5|7476.5|7471.5|7484.5|7479.5|7476.5|7471.5|0
1701788700000|2023-12-05 15:05:00|7476.3|7471.3|7470.3|7465.3|7476.3|7471.3|7469.3|7464.3|0
1701789000000|2023-12-05 15:10:00|7469.5|7464.5|7471|7466|7473.5|7468.5|7467.5|7462.5|0
1701789300000|2023-12-05 15:15:00|7471.5|7466.5|7472.2|7467.2|7474|7469|7468.2|7463.2|0
1701789600000|2023-12-05 15:20:00|7472|7467|7479.2|7474.2|7481.2|7476.2|7471.7|7466.7|0
1701789900000|2023-12-05 15:25:00|7479.5|7474.5|7483|7478|7483|7478|7477|7472|0
1701790200000|2023-12-05 15:30:00|7483.5|7478.5|7473.7|7468.7|7484.2|7479.2|7473.7|7468.7|0
1701790500000|2023-12-05 15:35:00|7474|7469|7476.5|7471.5|7478|7473|7472|7467|0
1701790800000|2023-12-05 15:40:00|7476.2|7471.2|7476|7471|7477.5|7472.5|7473.7|7468.7|0
1701791100000|2023-12-05 15:45:00|7476.2|7471.2|7475.2|7470.2|7476.5|7471.5|7472.5|7467.5|0
1701791400000|2023-12-05 15:50:00|7475.5|7470.5|7482.5|7477.5|7482.5|7477.5|7474.2|7469.2|0
1701791700000|2023-12-05 15:55:00|7483|7478|7489.5|7484.5|7489.5|7484.5|7482.5|7477.5|0
1701792000000|2023-12-05 16:00:00|7488.5|7483.5|7498.5|7493.5|7498.5|7493.5|7488|7483|0
1701792300000|2023-12-05 16:05:00|7498.7|7493.7|7494.7|7489.7|7501|7496|7494.7|7489.7|0
1701792600000|2023-12-05 16:10:00|7495|7490|7494|7489|7496.5|7491.5|7492.2|7487.2|0
1701792900000|2023-12-05 16:15:00|7493.5|7488.5|7490.5|7485.5|7495|7490|7489.5|7484.5|0
1701793200000|2023-12-05 16:20:00|7491|7486|7492|7487|7493|7488|7490.5|7485.5|0
1701793500000|2023-12-05 16:25:00|7491.5|7486.5|7492|7487|7493|7488|7490.5|7485.5|0
1701793800000|2023-12-05 16:30:00|7492.5|7487.5|7492|7487|7496|7491|7491|7486|0
1701794100000|2023-12-05 16:35:00|7492.5|7487.5|7495|7490|7496.2|7491.2|7489.5|7484.5|0
1701794400000|2023-12-05 16:40:00|7495.2|7490.2|7492.5|7487.5|7496|7491|7491.5|7486.5|0
1701794700000|2023-12-05 16:45:00|7492.2|7487.2|7493|7488|7494.2|7489.2|7491.5|7486.5|0
1701795000000|2023-12-05 16:50:00|7493.5|7488.5|7488|7483|7495.5|7490.5|7487|7482|0
1701795300000|2023-12-05 16:55:00|7488.2|7483.2|7495|7490|7495.5|7490.5|7488|7483|0
1701795600000|2023-12-05 17:00:00|7494.7|7489.7|7497|7492|7498|7493|7494.7|7489.7|0
1701795900000|2023-12-05 17:05:00|7497.5|7492.5|7494.7|7489.7|7498|7493|7494.7|7489.7|0
1701796200000|2023-12-05 17:10:00|7495|7490|7494.7|7489.7|7496.5|7491.5|7493.5|7488.5|0
1701796500000|2023-12-05 17:15:00|7495|7490|7493.2|7488.2|7496|7491|7492.5|7487.5|0
1701796800000|2023-12-05 17:20:00|7493.5|7488.5|7491.5|7486.5|7494.5|7489.5|7491.2|7486.2|0
1701797100000|2023-12-05 17:25:00|7491.7|7486.7|7493|7488|7493.5|7488.5|7491.2|7486.2|0
1701797400000|2023-12-05 17:30:00|7493.2|7488.2|7490.5|7485.5|7493.5|7488.5|7489.7|7484.7|0
1701797700000|2023-12-05 17:35:00|7490.7|7485.7|7490.5|7485.5|7491.5|7486.5|7490|7485|0
1701798000000|2023-12-05 17:40:00|7490.2|7485.2|7484|7479|7490.2|7485.2|7484|7479|0
1701798300000|2023-12-05 17:45:00|7484.2|7479.2|7488.7|7483.7|7489|7484|7483.5|7478.5|0
1701798600000|2023-12-05 17:50:00|7489|7484|7491.5|7486.5|7492|7487|7489|7484|0
1701798900000|2023-12-05 17:55:00|7491|7486|7493.7|7488.7|7493.7|7488.7|7491|7486|0
1701799200000|2023-12-05 18:00:00|7494|7489|7493.2|7488.2|7495.5|7490.5|7493|7488|0
1701799500000|2023-12-05 18:05:00|7493|7488|7490.5|7485.5|7493|7488|7490.5|7485.5|0
1701799800000|2023-12-05 18:10:00|7490.2|7485.2|7491.7|7486.7|7493.5|7488.5|7490.2|7485.2|0
1701800100000|2023-12-05 18:15:00|7492|7487|7494|7489|7494|7489|7492|7487|0
1701800400000|2023-12-05 18:20:00|7494.2|7489.2|7494.5|7489.5|7496|7491|7493|7488|0
1701800700000|2023-12-05 18:25:00|7495|7490|7493.5|7488.5|7495|7490|7492|7487|0
1701801000000|2023-12-05 18:30:00|7493|7488|7493.5|7488.5|7493.5|7488.5|7492|7487|0
1701801300000|2023-12-05 18:35:00|7494|7489|7492|7487|7494|7489|7492|7487|0
1701801600000|2023-12-05 18:40:00|7491.7|7486.7|7493|7488|7494|7489|7490|7485|0
1701801900000|2023-12-05 18:45:00|7492.7|7487.7|7491|7486|7493|7488|7490.5|7485.5|0
1701802200000|2023-12-05 18:50:00|7490.7|7485.7|7489|7484|7490.7|7485.7|7488.2|7483.2|0
1701802500000|2023-12-05 18:55:00|7488.7|7483.7|7489.5|7484.5|7490|7485|7488.2|7483.2|0
1701802800000|2023-12-05 19:00:00|7489.7|7484.7|7491.7|7486.7|7493|7488|7489.5|7484.5|0
1701803100000|2023-12-05 19:05:00|7492|7487|7493.2|7488.2|7493.5|7488.5|7489.5|7484.5|0
1701803400000|2023-12-05 19:10:00|7493.5|7488.5|7493.2|7488.2|7494.2|7489.2|7492.5|7487.5|0
1701803700000|2023-12-05 19:15:00|7493.5|7488.5|7494.5|7489.5|7494.5|7489.5|7492|7487|0
1701804000000|2023-12-05 19:20:00|7494|7489|7492.5|7487.5|7494|7489|7492.5|7487.5|0
1701804300000|2023-12-05 19:25:00|7492|7487|7491.5|7486.5|7493|7488|7491.5|7486.5|0
1701804600000|2023-12-05 19:30:00|7491.7|7486.7|7490.7|7485.7|7492.2|7487.2|7490.5|7485.5|0
1701804900000|2023-12-05 19:35:00|7491|7486|7492|7487|7492.5|7487.5|7489.5|7484.5|0
1701805200000|2023-12-05 19:40:00|7491.7|7486.7|7492.5|7487.5|7493|7488|7491|7486|0
1701805500000|2023-12-05 19:45:00|7493|7488|7492.2|7487.2|7493|7488|7491.5|7486.5|0
1701805800000|2023-12-05 19:50:00|7492|7487|7494.2|7489.2|7495|7490|7492|7487|0
1701806100000|2023-12-05 19:55:00|7494|7489|7494.5|7489.5|7494.7|7489.7|7492.5|7487.5|0
1701806400000|2023-12-05 20:00:00|7494|7489|7494.2|7489.2|7495.5|7490.5|7493.5|7488.5|0
1701806700000|2023-12-05 20:05:00|7494.5|7489.5|7493|7488|7494.7|7489.7|7492.5|7487.5|0
1701807000000|2023-12-05 20:10:00|7493.2|7488.2|7492.2|7487.2|7494|7489|7492|7487|0
1701807300000|2023-12-05 20:15:00|7492|7487|7491.2|7486.2|7492|7487|7489.7|7484.7|0
1701807600000|2023-12-05 20:20:00|7491.5|7486.5|7491.2|7486.2|7491.7|7486.7|7490|7485|0
1701807900000|2023-12-05 20:25:00|7491.5|7486.5|7489.5|7484.5|7491.7|7486.7|7489.5|7484.5|0
1701808200000|2023-12-05 20:30:00|7490|7485|7490.5|7485.5|7491.2|7486.2|7489.5|7484.5|0
1701808500000|2023-12-05 20:35:00|7490.7|7485.7|7489|7484|7491|7486|7488.5|7483.5|0
1701808800000|2023-12-05 20:40:00|7489.2|7484.2|7486.7|7481.7|7489.2|7484.2|7486|7481|0
1701809100000|2023-12-05 20:45:00|7487|7482|7487.5|7482.5|7489|7484|7486.5|7481.5|0
1701809400000|2023-12-05 20:50:00|7488|7483|7485|7480|7488.5|7483.5|7485|7480|0
1701809700000|2023-12-05 20:55:00|7485.2|7480.2|7485.6|7480.6|7486.7|7481.7|7484|7479|0
1701810000000|2023-12-05 21:00:00|7485.7|7480.7|7487.4|7482.4|7489.1|7484.1|7485.7|7480.7|0
1701810300000|2023-12-05 21:05:00|7487.5|7482.5|7486|7481|7488|7483|7485.1|7480.1|0
1701810600000|2023-12-05 21:10:00|7485.9|7480.9|7486.3|7481.3|7486.8|7481.8|7485.4|7480.4|0
1701810900000|2023-12-05 21:15:00|7486.2|7481.2|7486.3|7481.3|7486.5|7481.5|7486|7481|0
1701811200000|2023-12-05 21:20:00|7486.2|7481.2|7485.7|7480.7|7486.3|7481.3|7485.7|7480.7|0
1701811500000|2023-12-05 21:25:00|7485.6|7480.6|7484.8|7479.8|7485.6|7480.6|7484.8|7479.8|0
1701811800000|2023-12-05 21:30:00|7484.7|7479.7|7483|7478|7484.7|7479.7|7483|7478|0
1701812100000|2023-12-05 21:35:00|7482.9|7477.9|7483.9|7478.9|7483.9|7478.9|7482.7|7477.7|0
1701812400000|2023-12-05 21:40:00|7483.8|7478.8|7483.5|7478.5|7483.8|7478.8|7483.4|7478.4|0
1701812700000|2023-12-05 21:45:00|7483.4|7478.4|7483|7478|7483.4|7478.4|7482.7|7477.7|0
1701813000000|2023-12-05 21:50:00|7482.9|7477.9|7482.9|7477.9|7483.3|7478.3|7482.9|7477.9|0
1701813300000|2023-12-05 21:55:00|7483|7478|7483.9|7478.9|7484|7479|7483|7478|0
1701813600000|2023-12-05 22:00:00|7483.8|7478.8|7484.9|7479.9|7484.9|7479.9|7483.6|7478.6|0
1701813900000|2023-12-05 22:05:00|7485|7480|7485.2|7480.2|7485.7|7480.7|7484.3|7479.3|0
1701814200000|2023-12-05 22:10:00|7484.9|7479.9|7485.4|7480.4|7485.6|7480.6|7484.8|7479.8|0
1701814800000|2023-12-05 22:20:00|7485.6|7480.6|7485.9|7480.9|7486|7481|7485.6|7480.6|0
1701815100000|2023-12-05 22:25:00|7486|7481|7486|7481|7486|7481|7486|7481|0
1701815700000|2023-12-05 22:35:00|7485.9|7480.9|7485.8|7480.8|7486.1|7481.1|7485.7|7480.7|0
1701816000000|2023-12-05 22:40:00|7485.9|7480.9|7486|7481|7486|7481|7485.7|7480.7|0
1701816300000|2023-12-05 22:45:00|7486.8|7481.8|7486.3|7481.3|7486.8|7481.8|7486.3|7481.3|0
1701816600000|2023-12-05 22:50:00|7486.1|7481.1|7486.4|7481.4|7486.6|7481.6|7486.1|7481.1|0
1701816900000|2023-12-05 22:55:00|7486.5|7481.5|7486.6|7481.6|7486.8|7481.8|7486.3|7481.3|0
1701817200000|2023-12-05 23:00:00|7486.5|7481.5|7484.7|7479.7|7486.5|7481.5|7483.8|7478.8|0
1701817500000|2023-12-05 23:05:00|7484.8|7479.8|7485.8|7480.8|7485.8|7480.8|7484.7|7479.7|0
1701817800000|2023-12-05 23:10:00|7485.9|7480.9|7486.2|7481.2|7486.8|7481.8|7485.9|7480.9|0
1701818100000|2023-12-05 23:15:00|7486.3|7481.3|7485.7|7480.7|7486.6|7481.6|7485.7|7480.7|0
1701818400000|2023-12-05 23:20:00|7485.8|7480.8|7486.6|7481.6|7486.6|7481.6|7485.7|7480.7|0
1701818700000|2023-12-05 23:25:00|7486.7|7481.7|7487.2|7482.2|7487.5|7482.5|7486.7|7481.7|0
1701819000000|2023-12-05 23:30:00|7487.3|7482.3|7488.4|7483.4|7488.4|7483.4|7487.3|7482.3|0
1701819300000|2023-12-05 23:35:00|7488.5|7483.5|7489.6|7484.6|7489.9|7484.9|7488.4|7483.4|0
1701819600000|2023-12-05 23:40:00|7489.5|7484.5|7488.3|7483.3|7489.5|7484.5|7488.3|7483.3|0
1701819900000|2023-12-05 23:45:00|7488.4|7483.4|7490|7485|7490|7485|7488.3|7483.3|0
1701820200000|2023-12-05 23:50:00|7490.1|7485.1|7489.7|7484.7|7490.2|7485.2|7488.9|7483.9|0
1701820500000|2023-12-05 23:55:00|7489.8|7484.8|7491.1|7486.1|7491.4|7486.4|7489.8|7484.8|0
1701820800000|2023-12-06 00:00:00|7491.2|7486.2|7492.1|7487.1|7492.7|7487.7|7491.1|7486.1|0
1701821100000|2023-12-06 00:05:00|7492.2|7487.2|7492.4|7487.4|7492.7|7487.7|7491.8|7486.8|0
1701821400000|2023-12-06 00:10:00|7492.5|7487.5|7496.1|7491.1|7496.1|7491.1|7492.4|7487.4|0
1701821700000|2023-12-06 00:15:00|7496|7491|7495|7490|7496.1|7491.1|7492.9|7487.9|0
1701822000000|2023-12-06 00:20:00|7494.9|7489.9|7495.5|7490.5|7496.5|7491.5|7494.5|7489.5|0
1701822300000|2023-12-06 00:25:00|7496.3|7491.3|7495.7|7490.7|7496.5|7491.5|7495.5|7490.5|0
1701822600000|2023-12-06 00:30:00|7496.5|7491.5|7496.5|7491.5|7496.8|7491.8|7495.7|7490.7|0
1701822900000|2023-12-06 00:35:00|7495.8|7490.8|7496.9|7491.9|7498|7493|7495.8|7490.8|0
1701823200000|2023-12-06 00:40:00|7496.8|7491.8|7495.4|7490.4|7496.9|7491.9|7494.7|7489.7|0
1701823500000|2023-12-06 00:45:00|7495.3|7490.3|7496.6|7491.6|7496.7|7491.7|7495.3|7490.3|0
1701823800000|2023-12-06 00:50:00|7496.5|7491.5|7496.7|7491.7|7496.8|7491.8|7496.5|7491.5|0
1701824100000|2023-12-06 00:55:00|7497.5|7492.5|7498.4|7493.4|7498.4|7493.4|7497.5|7492.5|0
1701824400000|2023-12-06 01:00:00|7500.3|7495.3|7501.3|7496.3|7501.3|7496.3|7499|7494|0
1701824700000|2023-12-06 01:05:00|7500.5|7495.5|7502|7497|7502|7497|7498.8|7493.8|0
1701825000000|2023-12-06 01:10:00|7501.5|7496.5|7502.8|7497.8|7503|7498|7500.5|7495.5|0
1701825300000|2023-12-06 01:15:00|7503.3|7498.3|7503.5|7498.5|7504.5|7499.5|7502.3|7497.3|0
1701825600000|2023-12-06 01:20:00|7503.3|7498.3|7501|7496|7503.3|7498.3|7500.5|7495.5|0
1701825900000|2023-12-06 01:25:00|7501.5|7496.5|7502.5|7497.5|7504|7499|7500.8|7495.8|0
1701826200000|2023-12-06 01:30:00|7502.8|7497.8|7504.5|7499.5|7504.5|7499.5|7502.5|7497.5|0
1701826500000|2023-12-06 01:35:00|7504.8|7499.8|7508.8|7503.8|7508.8|7503.8|7504.5|7499.5|0
1701826800000|2023-12-06 01:40:00|7508.5|7503.5|7508.3|7503.3|7508.5|7503.5|7507|7502|0
1701827100000|2023-12-06 01:45:00|7508.5|7503.5|7509.5|7504.5|7511|7506|7508.3|7503.3|0
1701827400000|2023-12-06 01:50:00|7509.3|7504.3|7508.3|7503.3|7511.5|7506.5|7508|7503|0
1701827700000|2023-12-06 01:55:00|7508.5|7503.5|7511|7506|7511.3|7506.3|7507.5|7502.5|0
1701828000000|2023-12-06 02:00:00|7511.3|7506.3|7511|7506|7512|7507|7511|7506|0
1701828300000|2023-12-06 02:05:00|7511.3|7506.3|7511.3|7506.3|7512.5|7507.5|7509.8|7504.8|0
1701828600000|2023-12-06 02:10:00|7510.5|7505.5|7512.5|7507.5|7512.5|7507.5|7510|7505|0
1701828900000|2023-12-06 02:15:00|7512.8|7507.8|7512.3|7507.3|7513|7508|7511.5|7506.5|0
1701829200000|2023-12-06 02:20:00|7511.5|7506.5|7511.5|7506.5|7513|7508|7511|7506|0
1701829500000|2023-12-06 02:25:00|7511.3|7506.3|7511.5|7506.5|7513|7508|7511|7506|0
1701829800000|2023-12-06 02:30:00|7511.8|7506.8|7512.3|7507.3|7513|7508|7511.5|7506.5|0
1701830100000|2023-12-06 02:35:00|7512.5|7507.5|7514.5|7509.5|7514.5|7509.5|7512.5|7507.5|0
1701830400000|2023-12-06 02:40:00|7514.8|7509.8|7514|7509|7515.5|7510.5|7513.5|7508.5|0
1701830700000|2023-12-06 02:45:00|7514.3|7509.3|7513.8|7508.8|7514.5|7509.5|7513.5|7508.5|0
1701831000000|2023-12-06 02:50:00|7514|7509|7512.3|7507.3|7514|7509|7512|7507|0
1701831300000|2023-12-06 02:55:00|7511.5|7506.5|7512.5|7507.5|7513.3|7508.3|7511.5|7506.5|0
1701831600000|2023-12-06 03:00:00|7513.3|7508.3|7512.8|7507.8|7514|7509|7512.5|7507.5|0
1701831900000|2023-12-06 03:05:00|7513|7508|7512.8|7507.8|7513.5|7508.5|7512.5|7507.5|0
1701832200000|2023-12-06 03:10:00|7513|7508|7512|7507|7513|7508|7511.8|7506.8|0
1701832500000|2023-12-06 03:15:00|7512.3|7507.3|7512|7507|7512.5|7507.5|7511.5|7506.5|0
1701832800000|2023-12-06 03:20:00|7512.3|7507.3|7512|7507|7512.8|7507.8|7511.8|7506.8|0
1701833100000|2023-12-06 03:25:00|7512.3|7507.3|7512|7507|7512.5|7507.5|7511.5|7506.5|0
1701833400000|2023-12-06 03:30:00|7512.5|7507.5|7513.3|7508.3|7513.3|7508.3|7512|7507|0
1701833700000|2023-12-06 03:35:00|7514|7509|7513|7508|7514|7509|7513|7508|0
1701834000000|2023-12-06 03:40:00|7513.3|7508.3|7512.5|7507.5|7513.3|7508.3|7512.3|7507.3|0
1701834300000|2023-12-06 03:45:00|7513.5|7508.5|7514.5|7509.5|7514.5|7509.5|7512.8|7507.8|0
1701834600000|2023-12-06 03:50:00|7514.3|7509.3|7514.8|7509.8|7515|7510|7514.3|7509.3|0
1701834900000|2023-12-06 03:55:00|7514.5|7509.5|7513.5|7508.5|7514.8|7509.8|7513.5|7508.5|0
1701835200000|2023-12-06 04:00:00|7514|7509|7514.5|7509.5|7514.5|7509.5|7514|7509|0
1701835500000|2023-12-06 04:05:00|7514.8|7509.8|7515.3|7510.3|7515.5|7510.5|7514.8|7509.8|0
1701835800000|2023-12-06 04:10:00|7515.5|7510.5|7515|7510|7515.5|7510.5|7514.8|7509.8|0
1701836100000|2023-12-06 04:15:00|7514.8|7509.8|7515|7510|7515.3|7510.3|7514.5|7509.5|0
1701836400000|2023-12-06 04:20:00|7514.8|7509.8|7514.5|7509.5|7515|7510|7514|7509|0
1701836700000|2023-12-06 04:25:00|7514.3|7509.3|7514.5|7509.5|7515|7510|7514|7509|0
1701837000000|2023-12-06 04:30:00|7514.8|7509.8|7514.5|7509.5|7515|7510|7514.5|7509.5|0
1701837300000|2023-12-06 04:35:00|7514|7509|7514|7509|7514|7509|7514|7509|0
1701837600000|2023-12-06 04:40:00|7513.8|7508.8|7515.5|7510.5|7516|7511|7513.8|7508.8|0
1701837900000|2023-12-06 04:45:00|7515.3|7510.3|7516.3|7511.3|7516.3|7511.3|7515.3|7510.3|0
1701838200000|2023-12-06 04:50:00|7516.8|7511.8|7517|7512|7517|7512|7516|7511|0
1701838500000|2023-12-06 04:55:00|7516.5|7511.5|7517|7512|7517.5|7512.5|7516.5|7511.5|0
1701838800000|2023-12-06 05:00:00|7517.3|7512.3|7515.3|7510.3|7517.3|7512.3|7515|7510|0
1701839100000|2023-12-06 05:05:00|7515|7510|7515.8|7510.8|7516.5|7511.5|7514.3|7509.3|0
1701839400000|2023-12-06 05:10:00|7515|7510|7516.5|7511.5|7516.5|7511.5|7515|7510|0
1701839700000|2023-12-06 05:15:00|7516.8|7511.8|7517.8|7512.8|7518|7513|7516.3|7511.3|0
1701840000000|2023-12-06 05:20:00|7517.5|7512.5|7518.5|7513.5|7518.5|7513.5|7517.5|7512.5|0
1701840300000|2023-12-06 05:25:00|7518.3|7513.3|7520|7515|7520.3|7515.3|7518|7513|0
1701840600000|2023-12-06 05:30:00|7520.5|7515.5|7517.3|7512.3|7520.5|7515.5|7517|7512|0
1701840900000|2023-12-06 05:35:00|7517.5|7512.5|7516.5|7511.5|7517.8|7512.8|7515.8|7510.8|0
1701841200000|2023-12-06 05:40:00|7516.8|7511.8|7515.5|7510.5|7517|7512|7515|7510|0
1701841500000|2023-12-06 05:45:00|7515.3|7510.3|7516.3|7511.3|7516.8|7511.8|7515.3|7510.3|0
1701841800000|2023-12-06 05:50:00|7516.5|7511.5|7517|7512|7518|7513|7516|7511|0
1701842100000|2023-12-06 05:55:00|7516.5|7511.5|7518.8|7513.8|7518.8|7513.8|7516.5|7511.5|0
1701842400000|2023-12-06 06:00:00|7518|7513|7515.5|7510.5|7518|7513|7514|7509|0
1701842700000|2023-12-06 06:05:00|7515.8|7510.8|7515.5|7510.5|7517|7512|7515.3|7510.3|0
1701843000000|2023-12-06 06:10:00|7515.3|7510.3|7515.5|7510.5|7517|7512|7515.3|7510.3|0
1701843300000|2023-12-06 06:15:00|7515.8|7510.8|7516|7511|7516.3|7511.3|7515|7510|0
1701843600000|2023-12-06 06:20:00|7515.5|7510.5|7512.8|7507.8|7515.5|7510.5|7512.3|7507.3|0
1701843900000|2023-12-06 06:25:00|7512.5|7507.5|7507|7502|7512.5|7507.5|7506.8|7501.8|0
1701844200000|2023-12-06 06:30:00|7507.3|7502.3|7507.3|7502.3|7508.8|7503.8|7504.5|7499.5|0
1701844500000|2023-12-06 06:35:00|7508|7503|7508|7503|7508.5|7503.5|7506.8|7501.8|0
1701844800000|2023-12-06 06:40:00|7508.3|7503.3|7508.5|7503.5|7508.5|7503.5|7507.5|7502.5|0
1701845100000|2023-12-06 06:45:00|7508.8|7503.8|7510|7505|7510.8|7505.8|7508.8|7503.8|0
1701845400000|2023-12-06 06:50:00|7510.3|7505.3|7511|7506|7512.3|7507.3|7510|7505|0
1701845700000|2023-12-06 06:55:00|7510.5|7505.5|7511.8|7506.8|7512.8|7507.8|7510|7505|0
1701846000000|2023-12-06 07:00:00|7512|7507|7512.8|7507.8|7513.3|7508.3|7508.5|7503.5|0
1701846300000|2023-12-06 07:05:00|7513|7508|7515|7510|7515|7510|7510.3|7505.3|0
1701846600000|2023-12-06 07:10:00|7515.3|7510.3|7517.8|7512.8|7518.5|7513.5|7513.8|7508.8|0
1701846900000|2023-12-06 07:15:00|7518|7513|7517.5|7512.5|7520.3|7515.3|7516|7511|0
1701847200000|2023-12-06 07:20:00|7517.8|7512.8|7514|7509|7518|7513|7514|7509|0
1701847500000|2023-12-06 07:25:00|7513.8|7508.8|7513.5|7508.5|7515.3|7510.3|7513.3|7508.3|0
1701847800000|2023-12-06 07:30:00|7513.8|7508.8|7515.3|7510.3|7516|7511|7513.8|7508.8|0
1701848100000|2023-12-06 07:35:00|7515.8|7510.8|7516.5|7511.5|7518|7513|7515.8|7510.8|0
1701848400000|2023-12-06 07:40:00|7516.8|7511.8|7516.8|7511.8|7518|7513|7515.8|7510.8|0
1701848700000|2023-12-06 07:45:00|7517.3|7512.3|7518.8|7513.8|7520.5|7515.5|7517|7512|0
1701849000000|2023-12-06 07:50:00|7519|7514|7520.8|7515.8|7520.8|7515.8|7517|7512|0
1701849300000|2023-12-06 07:55:00|7520.5|7515.5|7511.5|7506.5|7522.5|7517.5|7511.5|7506.5|0
1701849600000|2023-12-06 08:00:00|7510.3|7505.3|7500.5|7495.5|7516.3|7511.3|7498.8|7493.8|0
1701849900000|2023-12-06 08:05:00|7500.8|7495.8|7499.8|7494.8|7501|7496|7487.8|7482.8|0
1701850200000|2023-12-06 08:10:00|7500|7495|7515.8|7510.8|7516.3|7511.3|7499.3|7494.3|0
1701850500000|2023-12-06 08:15:00|7516.3|7511.3|7521.5|7516.5|7522|7517|7508|7503|0
1701850800000|2023-12-06 08:20:00|7522|7517|7521.3|7516.3|7525.5|7520.5|7516.8|7511.8|0
1701851100000|2023-12-06 08:25:00|7521|7516|7526.5|7521.5|7528.8|7523.8|7520.8|7515.8|0
1701851400000|2023-12-06 08:30:00|7526|7521|7521.8|7516.8|7529.5|7524.5|7521|7516|0
1701851700000|2023-12-06 08:35:00|7522.3|7517.3|7511.8|7506.8|7523|7518|7510.3|7505.3|0
1701852000000|2023-12-06 08:40:00|7512|7507|7498.3|7493.3|7512.3|7507.3|7495.8|7490.8|0
1701852300000|2023-12-06 08:45:00|7498.8|7493.8|7511|7506|7511.5|7506.5|7498.8|7493.8|0
1701852600000|2023-12-06 08:50:00|7511.3|7506.3|7513.3|7508.3|7514.5|7509.5|7510.3|7505.3|0
1701852900000|2023-12-06 08:55:00|7513.5|7508.5|7518|7513|7518.8|7513.8|7513.3|7508.3|0
1701853200000|2023-12-06 09:00:00|7518.5|7513.5|7512.5|7507.5|7519|7514|7512.3|7507.3|0
1701853500000|2023-12-06 09:05:00|7513.5|7508.5|7517|7512|7517.8|7512.8|7510.5|7505.5|0
1701853800000|2023-12-06 09:10:00|7517.3|7512.3|7518|7513|7521|7516|7514.8|7509.8|0
1701854100000|2023-12-06 09:15:00|7518.3|7513.3|7517.8|7512.8|7519|7514|7515.3|7510.3|0
1701854400000|2023-12-06 09:20:00|7518|7513|7517.8|7512.8|7519|7514|7515.8|7510.8|0
1701854700000|2023-12-06 09:25:00|7517.5|7512.5|7517.3|7512.3|7517.8|7512.8|7512.3|7507.3|0
1701855000000|2023-12-06 09:30:00|7517.8|7512.8|7518.3|7513.3|7519.5|7514.5|7517.3|7512.3|0
1701855300000|2023-12-06 09:35:00|7518|7513|7514.5|7509.5|7518|7513|7513.8|7508.8|0
1701855600000|2023-12-06 09:40:00|7514.8|7509.8|7513|7508|7516.8|7511.8|7512.3|7507.3|0
1701855900000|2023-12-06 09:45:00|7513.3|7508.3|7513.8|7508.8|7514.3|7509.3|7509.8|7504.8|0
1701856200000|2023-12-06 09:50:00|7514.3|7509.3|7517.5|7512.5|7518.5|7513.5|7513.8|7508.8|0
1701856500000|2023-12-06 09:55:00|7517.8|7512.8|7522.3|7517.3|7522.5|7517.5|7517.8|7512.8|0
1701856800000|2023-12-06 10:00:00|7522.5|7517.5|7525.3|7520.3|7525.3|7520.3|7521.8|7516.8|0
1701857100000|2023-12-06 10:05:00|7525.5|7520.5|7517.3|7512.3|7525.5|7520.5|7517.3|7512.3|0
1701857400000|2023-12-06 10:10:00|7517.5|7512.5|7512.3|7507.3|7518.3|7513.3|7511.3|7506.3|0
1701857700000|2023-12-06 10:15:00|7513|7508|7515.3|7510.3|7517|7512|7511.5|7506.5|0
1701858000000|2023-12-06 10:20:00|7515.5|7510.5|7513.8|7508.8|7515.5|7510.5|7510.5|7505.5|0
1701858300000|2023-12-06 10:25:00|7514.3|7509.3|7514.5|7509.5|7515.3|7510.3|7510.3|7505.3|0
1701858600000|2023-12-06 10:30:00|7514.8|7509.8|7514.8|7509.8|7516.5|7511.5|7513|7508|0
1701858900000|2023-12-06 10:35:00|7514.5|7509.5|7516.5|7511.5|7516.8|7511.8|7513.8|7508.8|0
1701859200000|2023-12-06 10:40:00|7516.8|7511.8|7518.8|7513.8|7519.3|7514.3|7515.8|7510.8|0
1701859500000|2023-12-06 10:45:00|7519|7514|7517.8|7512.8|7520.3|7515.3|7517|7512|0
1701859800000|2023-12-06 10:50:00|7518|7513|7519.5|7514.5|7520.3|7515.3|7516.8|7511.8|0
1701860100000|2023-12-06 10:55:00|7519.8|7514.8|7523.8|7518.8|7524.5|7519.5|7519.8|7514.8|0
1701860400000|2023-12-06 11:00:00|7523.5|7518.5|7528.3|7523.3|7528.3|7523.3|7522.5|7517.5|0
1701860700000|2023-12-06 11:05:00|7527.8|7522.8|7526.8|7521.8|7528.3|7523.3|7526.3|7521.3|0
1701861000000|2023-12-06 11:10:00|7527|7522|7528.3|7523.3|7529.3|7524.3|7526.3|7521.3|0
1701861300000|2023-12-06 11:15:00|7528.5|7523.5|7527|7522|7529|7524|7525.8|7520.8|0
1701861600000|2023-12-06 11:20:00|7527.3|7522.3|7524.5|7519.5|7528.5|7523.5|7524.5|7519.5|0
1701861900000|2023-12-06 11:25:00|7524.3|7519.3|7529|7524|7529.3|7524.3|7523.8|7518.8|0
1701862200000|2023-12-06 11:30:00|7528.8|7523.8|7526.8|7521.8|7529.3|7524.3|7526.3|7521.3|0
1701862500000|2023-12-06 11:35:00|7527.3|7522.3|7521.5|7516.5|7527.3|7522.3|7521|7516|0
1701862800000|2023-12-06 11:40:00|7521.3|7516.3|7524|7519|7524|7519|7520.3|7515.3|0
1701863100000|2023-12-06 11:45:00|7524.3|7519.3|7523.3|7518.3|7525|7520|7523|7518|0
1701863400000|2023-12-06 11:50:00|7523.5|7518.5|7527.8|7522.8|7527.8|7522.8|7521.8|7516.8|0
1701863700000|2023-12-06 11:55:00|7528|7523|7526.3|7521.3|7530.3|7525.3|7526.3|7521.3|0
1701864000000|2023-12-06 12:00:00|7525.8|7520.8|7527.5|7522.5|7529|7524|7522.3|7517.3|0
1701864300000|2023-12-06 12:05:00|7527.8|7522.8|7527.5|7522.5|7529.3|7524.3|7526.8|7521.8|0
1701864600000|2023-12-06 12:10:00|7527.8|7522.8|7529.8|7524.8|7529.8|7524.8|7527.8|7522.8|0
1701864900000|2023-12-06 12:15:00|7529.3|7524.3|7530|7525|7530|7525|7528.3|7523.3|0
1701865200000|2023-12-06 12:20:00|7529.8|7524.8|7528.8|7523.8|7529.8|7524.8|7528.3|7523.3|0
1701865500000|2023-12-06 12:25:00|7529.3|7524.3|7529.8|7524.8|7530.5|7525.5|7528.3|7523.3|0
1701865800000|2023-12-06 12:30:00|7529.5|7524.5|7525|7520|7529.8|7524.8|7524.8|7519.8|0
1701866100000|2023-12-06 12:35:00|7525.3|7520.3|7527.8|7522.8|7529.8|7524.8|7525.3|7520.3|0
1701866400000|2023-12-06 12:40:00|7527.6|7522.6|7530.6|7525.6|7530.6|7525.6|7527.6|7522.6|0
1701866700000|2023-12-06 12:45:00|7531.1|7526.1|7527.6|7522.6|7531.1|7526.1|7527.6|7522.6|0
1701867000000|2023-12-06 12:50:00|7527.1|7522.1|7525.3|7520.3|7527.3|7522.3|7525.1|7520.1|0
1701867300000|2023-12-06 12:55:00|7525.6|7520.6|7528.6|7523.6|7529.6|7524.6|7524.6|7519.6|0
1701867600000|2023-12-06 13:00:00|7529.1|7524.1|7528.6|7523.6|7530.6|7525.6|7525.8|7520.8|0
1701867900000|2023-12-06 13:05:00|7529.1|7524.1|7532.1|7527.1|7532.1|7527.1|7528.1|7523.1|0
1701868200000|2023-12-06 13:10:00|7531.8|7526.8|7530.3|7525.3|7532.1|7527.1|7528.1|7523.1|0
1701868500000|2023-12-06 13:15:00|7530.6|7525.6|7532.1|7527.1|7535.3|7530.3|7530.3|7525.3|0
1701868800000|2023-12-06 13:20:00|7532.3|7527.3|7529.8|7524.8|7533.6|7528.6|7529.6|7524.6|0
1701869100000|2023-12-06 13:25:00|7530.1|7525.1|7532.6|7527.6|7532.6|7527.6|7527.6|7522.6|0
1701869400000|2023-12-06 13:30:00|7532.8|7527.8|7531.6|7526.6|7535.6|7530.6|7531.6|7526.6|0
1701869700000|2023-12-06 13:35:00|7531.1|7526.1|7530.1|7525.1|7531.8|7526.8|7526.6|7521.6|0
1701870000000|2023-12-06 13:40:00|7530.3|7525.3|7528.3|7523.3|7532.1|7527.1|7525.1|7520.1|0
1701870300000|2023-12-06 13:45:00|7528.6|7523.6|7522.3|7517.3|7528.6|7523.6|7521.6|7516.6|0
1701870600000|2023-12-06 13:50:00|7522.6|7517.6|7523.6|7518.6|7525.1|7520.1|7522.3|7517.3|0
1701870900000|2023-12-06 13:55:00|7524.1|7519.1|7529.3|7524.3|7530.8|7525.8|7523.8|7518.8|0
1701871200000|2023-12-06 14:00:00|7529.1|7524.1|7533.1|7528.1|7533.6|7528.6|7526.8|7521.8|0
1701871500000|2023-12-06 14:05:00|7532.6|7527.6|7537.6|7532.6|7537.6|7532.6|7532.1|7527.1|0
1701871800000|2023-12-06 14:10:00|7538.1|7533.1|7539.1|7534.1|7540.6|7535.6|7537.1|7532.1|0
1701872100000|2023-12-06 14:15:00|7538.6|7533.6|7541.1|7536.1|7541.6|7536.6|7538.1|7533.1|0
1701872400000|2023-12-06 14:20:00|7540.8|7535.8|7532.6|7527.6|7541.1|7536.1|7532.3|7527.3|0
1701872700000|2023-12-06 14:25:00|7533.1|7528.1|7528.6|7523.6|7533.3|7528.3|7527.6|7522.6|0
1701873000000|2023-12-06 14:30:00|7528.1|7523.1|7523.1|7518.1|7531.6|7526.6|7522.8|7517.8|0
1701873300000|2023-12-06 14:35:00|7522.8|7517.8|7523.3|7518.3|7526.8|7521.8|7517.1|7512.1|0
1701873600000|2023-12-06 14:40:00|7523.6|7518.6|7523.1|7518.1|7524.1|7519.1|7518.6|7513.6|0
1701873900000|2023-12-06 14:45:00|7523.6|7518.6|7524.6|7519.6|7525.6|7520.6|7521.8|7516.8|0
1701874200000|2023-12-06 14:50:00|7524.1|7519.1|7520.1|7515.1|7524.3|7519.3|7518.8|7513.8|0
1701874500000|2023-12-06 14:55:00|7519.6|7514.6|7516.3|7511.3|7522.1|7517.1|7516.1|7511.1|0
1701874800000|2023-12-06 15:00:00|7516.8|7511.8|7528.1|7523.1|7528.1|7523.1|7516.8|7511.8|0
1701875100000|2023-12-06 15:05:00|7528.3|7523.3|7532.3|7527.3|7532.6|7527.6|7526.3|7521.3|0
1701875400000|2023-12-06 15:10:00|7532.2|7527.2|7539.2|7534.2|7539.2|7534.2|7531.5|7526.5|0
1701875700000|2023-12-06 15:15:00|7539|7534|7534.7|7529.7|7540.5|7535.5|7534.5|7529.5|0
1701876000000|2023-12-06 15:20:00|7535|7530|7534.2|7529.2|7537.5|7532.5|7533|7528|0
1701876300000|2023-12-06 15:25:00|7534.5|7529.5|7538.2|7533.2|7538.7|7533.7|7533|7528|0
1701876600000|2023-12-06 15:30:00|7538.5|7533.5|7543.7|7538.7|7544|7539|7536|7531|0
1701876900000|2023-12-06 15:35:00|7543.5|7538.5|7542.7|7537.7|7545.7|7540.7|7541|7536|0
1701877200000|2023-12-06 15:40:00|7543|7538|7542|7537|7544|7539|7540.2|7535.2|0
1701877500000|2023-12-06 15:45:00|7542.5|7537.5|7539|7534|7542.5|7537.5|7537|7532|0
1701877800000|2023-12-06 15:50:00|7539.2|7534.2|7533|7528|7539.5|7534.5|7532.7|7527.7|0
1701878100000|2023-12-06 15:55:00|7533.2|7528.2|7533|7528|7533.2|7528.2|7530.5|7525.5|0
1701878400000|2023-12-06 16:00:00|7533.5|7528.5|7529.5|7524.5|7535.5|7530.5|7528|7523|0
1701878700000|2023-12-06 16:05:00|7529.7|7524.7|7528|7523|7531.5|7526.5|7528|7523|0
1701879000000|2023-12-06 16:10:00|7528.5|7523.5|7531|7526|7533.2|7528.2|7528|7523|0
1701879300000|2023-12-06 16:15:00|7531.2|7526.2|7531|7526|7532|7527|7530|7525|0
1701879600000|2023-12-06 16:20:00|7530.7|7525.7|7531.2|7526.2|7534|7529|7530|7525|0
1701879900000|2023-12-06 16:25:00|7531|7526|7532.5|7527.5|7533.2|7528.2|7530|7525|0
1701880200000|2023-12-06 16:30:00|7532.1|7527.1|7517.6|7512.6|7532.1|7527.1|7517.6|7512.6|0
1701880500000|2023-12-06 16:35:00|7518.1|7513.1|7518.1|7513.1|7521.1|7516.1|7515.6|7510.6|0
1701880800000|2023-12-06 16:40:00|7517.6|7512.6|7513.1|7508.1|7518.1|7513.1|7512.6|7507.6|0
1701881100000|2023-12-06 16:45:00|7513.3|7508.3|7514.1|7509.1|7517.1|7512.1|7512.3|7507.3|0
1701881400000|2023-12-06 16:50:00|7513.8|7508.8|7513.1|7508.1|7515.1|7510.1|7512.6|7507.6|0
1701881700000|2023-12-06 16:55:00|7512.8|7507.8|7515.6|7510.6|7516.6|7511.6|7512.6|7507.6|0
1701882000000|2023-12-06 17:00:00|7515.3|7510.3|7512.6|7507.6|7515.6|7510.6|7512.6|7507.6|0
1701882300000|2023-12-06 17:05:00|7512.8|7507.8|7514.6|7509.6|7515.6|7510.6|7512.6|7507.6|0
1701882600000|2023-12-06 17:10:00|7514.8|7509.8|7514.1|7509.1|7516.1|7511.1|7513.8|7508.8|0
1701882900000|2023-12-06 17:15:00|7513.6|7508.6|7509.6|7504.6|7513.6|7508.6|7509.6|7504.6|0
1701883200000|2023-12-06 17:20:00|7510.1|7505.1|7508.6|7503.6|7511.6|7506.6|7508.6|7503.6|0
1701883500000|2023-12-06 17:25:00|7508.3|7503.3|7505.1|7500.1|7509.1|7504.1|7505.1|7500.1|0
1701883800000|2023-12-06 17:30:00|7505.3|7500.3|7507.1|7502.1|7507.1|7502.1|7505.1|7500.1|0
1701884100000|2023-12-06 17:35:00|7507.3|7502.3|7509.6|7504.6|7510.1|7505.1|7506.1|7501.1|0
1701884400000|2023-12-06 17:40:00|7510.1|7505.1|7511.1|7506.1|7511.6|7506.6|7509.6|7504.6|0
1701884700000|2023-12-06 17:45:00|7511.3|7506.3|7509.1|7504.1|7511.6|7506.6|7507.3|7502.3|0
1701885000000|2023-12-06 17:50:00|7509.6|7504.6|7508.1|7503.1|7510.1|7505.1|7505.6|7500.6|0
1701885300000|2023-12-06 17:55:00|7507.8|7502.8|7507.6|7502.6|7508.3|7503.3|7506.1|7501.1|0
1701885600000|2023-12-06 18:00:00|7508.1|7503.1|7508.3|7503.3|7510.6|7505.6|7507.6|7502.6|0
1701885900000|2023-12-06 18:05:00|7508.1|7503.1|7506.1|7501.1|7508.3|7503.3|7505.6|7500.6|0
1701886200000|2023-12-06 18:10:00|7505.8|7500.8|7506.6|7501.6|7507.1|7502.1|7505.6|7500.6|0
1701886500000|2023-12-06 18:15:00|7506.3|7501.3|7508.1|7503.1|7508.1|7503.1|7505.6|7500.6|0
1701886800000|2023-12-06 18:20:00|7508.3|7503.3|7510.1|7505.1|7510.6|7505.6|7508.3|7503.3|0
1701887100000|2023-12-06 18:25:00|7510.3|7505.3|7515.6|7510.6|7515.6|7510.6|7509.6|7504.6|0
1701887400000|2023-12-06 18:30:00|7515.1|7510.1|7515.1|7510.1|7517.1|7512.1|7514.8|7509.8|0
1701887700000|2023-12-06 18:35:00|7515.3|7510.3|7516.6|7511.6|7516.6|7511.6|7515.1|7510.1|0
1701888000000|2023-12-06 18:40:00|7516.8|7511.8|7514.6|7509.6|7517.6|7512.6|7513.6|7508.6|0
1701888300000|2023-12-06 18:45:00|7514.8|7509.8|7513.8|7508.8|7515.6|7510.6|7513.6|7508.6|0
1701888600000|2023-12-06 18:50:00|7513.6|7508.6|7515.1|7510.1|7515.6|7510.6|7513.6|7508.6|0
1701888900000|2023-12-06 18:55:00|7515.3|7510.3|7513.8|7508.8|7516.1|7511.1|7513.8|7508.8|0
1701889200000|2023-12-06 19:00:00|7513.6|7508.6|7515.6|7510.6|7515.6|7510.6|7513.6|7508.6|0
1701889500000|2023-12-06 19:05:00|7515.3|7510.3|7515.8|7510.8|7517.1|7512.1|7515.1|7510.1|0
1701889800000|2023-12-06 19:10:00|7515.6|7510.6|7513.6|7508.6|7515.8|7510.8|7513.6|7508.6|0
1701890100000|2023-12-06 19:15:00|7513.1|7508.1|7511.6|7506.6|7513.3|7508.3|7511.6|7506.6|0
1701890400000|2023-12-06 19:20:00|7512.1|7507.1|7511.1|7506.1|7512.1|7507.1|7510.6|7505.6|0
1701890700000|2023-12-06 19:25:00|7510.8|7505.8|7510.6|7505.6|7511.8|7506.8|7510.6|7505.6|0
1701891000000|2023-12-06 19:30:00|7511.1|7506.1|7512.8|7507.8|7513.1|7508.1|7510.6|7505.6|0
1701891300000|2023-12-06 19:35:00|7513.1|7508.1|7514.1|7509.1|7514.3|7509.3|7512.1|7507.1|0
1701891600000|2023-12-06 19:40:00|7514.6|7509.6|7513.1|7508.1|7515.1|7510.1|7512.6|7507.6|0
1701891900000|2023-12-06 19:45:00|7512.8|7507.8|7515.1|7510.1|7516.1|7511.1|7512.6|7507.6|0
1701892200000|2023-12-06 19:50:00|7515.3|7510.3|7514.3|7509.3|7515.8|7510.8|7513.6|7508.6|0
1701892500000|2023-12-06 19:55:00|7514.6|7509.6|7511.6|7506.6|7514.6|7509.6|7511.6|7506.6|0
1701892800000|2023-12-06 20:00:00|7511.3|7506.3|7509.8|7504.8|7511.8|7506.8|7509.8|7504.8|0
1701893100000|2023-12-06 20:05:00|7510.1|7505.1|7510.6|7505.6|7510.6|7505.6|7509.6|7504.6|0
1701893400000|2023-12-06 20:10:00|7510.3|7505.3|7508.1|7503.1|7511.6|7506.6|7508.1|7503.1|0
1701893700000|2023-12-06 20:15:00|7507.6|7502.6|7506.1|7501.1|7507.6|7502.6|7505.6|7500.6|0
1701894000000|2023-12-06 20:20:00|7506.3|7501.3|7502.6|7497.6|7506.3|7501.3|7502.6|7497.6|0
1701894300000|2023-12-06 20:25:00|7502.8|7497.8|7501.3|7496.3|7502.8|7497.8|7500.6|7495.6|0
1701894600000|2023-12-06 20:30:00|7501.1|7496.1|7502.6|7497.6|7503.1|7498.1|7500.6|7495.6|0
1701894900000|2023-12-06 20:35:00|7502.3|7497.3|7500.1|7495.1|7502.8|7497.8|7500.1|7495.1|0
1701895200000|2023-12-06 20:40:00|7500.3|7495.3|7502.1|7497.1|7502.8|7497.8|7500.1|7495.1|0
1701895500000|2023-12-06 20:45:00|7502.3|7497.3|7501.1|7496.1|7502.3|7497.3|7500.1|7495.1|0
1701895800000|2023-12-06 20:50:00|7500.6|7495.6|7497.6|7492.6|7500.6|7495.6|7497.1|7492.1|0
1701896100000|2023-12-06 20:55:00|7497.8|7492.8|7499.2|7494.2|7499.8|7494.8|7497.1|7492.1|0
1701896400000|2023-12-06 21:00:00|7499.1|7494.1|7501.4|7496.4|7501.4|7496.4|7499|7494|0
1701896700000|2023-12-06 21:05:00|7501.5|7496.5|7500.7|7495.7|7502|7497|7500.2|7495.2|0
1701897000000|2023-12-06 21:10:00|7500.6|7495.6|7500|7495|7500.6|7495.6|7499.8|7494.8|0
1701897300000|2023-12-06 21:15:00|7499.9|7494.9|7499.1|7494.1|7500|7495|7498.7|7493.7|0
1701897600000|2023-12-06 21:20:00|7499.2|7494.2|7499.2|7494.2|7500|7495|7499.2|7494.2|0
1701897900000|2023-12-06 21:25:00|7499.1|7494.1|7499.6|7494.6|7500.1|7495.1|7498.9|7493.9|0
1701898200000|2023-12-06 21:30:00|7499.7|7494.7|7500.6|7495.6|7500.6|7495.6|7499.7|7494.7|0
1701898500000|2023-12-06 21:35:00|7500.7|7495.7|7501.1|7496.1|7501.1|7496.1|7500.6|7495.6|0
1701898800000|2023-12-06 21:40:00|7501|7496|7500.5|7495.5|7501|7496|7500.5|7495.5|0
1701899100000|2023-12-06 21:45:00|7500.4|7495.4|7500.9|7495.9|7500.9|7495.9|7500|7495|0
1701899400000|2023-12-06 21:50:00|7500.8|7495.8|7500.9|7495.9|7500.9|7495.9|7500.6|7495.6|0
1701899700000|2023-12-06 21:55:00|7501|7496|7500.6|7495.6|7501.3|7496.3|7500.4|7495.4|0
1701900000000|2023-12-06 22:00:00|7500.5|7495.5|7501.5|7496.5|7501.6|7496.6|7500.5|7495.5|0
1701900300000|2023-12-06 22:05:00|7501.6|7496.6|7501.7|7496.7|7501.8|7496.8|7501.4|7496.4|0
1701900600000|2023-12-06 22:10:00|7501.8|7496.8|7501.6|7496.6|7501.9|7496.9|7501.6|7496.6|0
1701900900000|2023-12-06 22:15:00|7501.7|7496.7|7502|7497|7502|7497|7501.7|7496.7|0
1701901500000|2023-12-06 22:25:00|7502.1|7497.1|7501.8|7496.8|7502.2|7497.2|7501.8|7496.8|0
1701901800000|2023-12-06 22:30:00|7501.7|7496.7|7501|7496|7501.9|7496.9|7500.3|7495.3|0
1701902100000|2023-12-06 22:35:00|7501.1|7496.1|7501.1|7496.1|7501.3|7496.3|7501|7496|0
1701902400000|2023-12-06 22:40:00|7501.2|7496.2|7499.6|7494.6|7501.2|7496.2|7499.6|7494.6|0
1701902700000|2023-12-06 22:45:00|7499.7|7494.7|7500.3|7495.3|7500.3|7495.3|7499.1|7494.1|0
1701903000000|2023-12-06 22:50:00|7500.2|7495.2|7500.4|7495.4|7500.5|7495.5|7500.2|7495.2|0
1701903300000|2023-12-06 22:55:00|7500.5|7495.5|7500.2|7495.2|7500.5|7495.5|7499.9|7494.9|0
1701903600000|2023-12-06 23:00:00|7501.4|7496.4|7503.2|7498.2|7503.5|7498.5|7497.5|7492.5|0
1701903900000|2023-12-06 23:05:00|7503.3|7498.3|7503|7498|7505.3|7500.3|7501.9|7496.9|0
1701904200000|2023-12-06 23:10:00|7502.9|7497.9|7503.3|7498.3|7503.7|7498.7|7502.7|7497.7|0
1701904500000|2023-12-06 23:15:00|7503.4|7498.4|7504.2|7499.2|7504.2|7499.2|7502.7|7497.7|0
1701904800000|2023-12-06 23:20:00|7504.3|7499.3|7503.7|7498.7|7504.6|7499.6|7503.7|7498.7|0
1701905100000|2023-12-06 23:25:00|7503.6|7498.6|7504.1|7499.1|7504.1|7499.1|7503.1|7498.1|0
1701905400000|2023-12-06 23:30:00|7504|7499|7504.2|7499.2|7504.2|7499.2|7503|7498|0
1701905700000|2023-12-06 23:35:00|7504.3|7499.3|7503.9|7498.9|7505|7500|7503.6|7498.6|0
1701906000000|2023-12-06 23:40:00|7503.8|7498.8|7504.5|7499.5|7504.9|7499.9|7503.3|7498.3|0
1701906300000|2023-12-06 23:45:00|7504.6|7499.6|7503.5|7498.5|7505.5|7500.5|7503.5|7498.5|0
1701906600000|2023-12-06 23:50:00|7503.6|7498.6|7502.8|7497.8|7503.8|7498.8|7502.1|7497.1|0
1701906900000|2023-12-06 23:55:00|7502.9|7497.9|7504.1|7499.1|7504.2|7499.2|7502.9|7497.9|0
1701907200000|2023-12-07 00:00:00|7503.9|7498.9|7504.8|7499.8|7504.8|7499.8|7503.6|7498.6|0
1701907500000|2023-12-07 00:05:00|7504.7|7499.7|7505.4|7500.4|7506|7501|7504.2|7499.2|0
1701907800000|2023-12-07 00:10:00|7505.3|7500.3|7504.2|7499.2|7505.3|7500.3|7504|7499|0
1701908100000|2023-12-07 00:15:00|7504.1|7499.1|7502.6|7497.6|7505.1|7500.1|7501.6|7496.6|0
1701908400000|2023-12-07 00:20:00|7502.7|7497.7|7502.4|7497.4|7502.9|7497.9|7501.2|7496.2|0
1701908700000|2023-12-07 00:25:00|7502.5|7497.5|7501.2|7496.2|7502.5|7497.5|7500.1|7495.1|0
1701909000000|2023-12-07 00:30:00|7501.3|7496.3|7502.4|7497.4|7503.3|7498.3|7501.3|7496.3|0
1701909300000|2023-12-07 00:35:00|7502.5|7497.5|7504.7|7499.7|7504.8|7499.8|7502.5|7497.5|0
1701909600000|2023-12-07 00:40:00|7504.6|7499.6|7503.6|7498.6|7504.8|7499.8|7503.5|7498.5|0
1701909900000|2023-12-07 00:45:00|7503.7|7498.7|7503.7|7498.7|7504.5|7499.5|7503.5|7498.5|0
1701910200000|2023-12-07 00:50:00|7503.6|7498.6|7502.7|7497.7|7503.6|7498.6|7502.6|7497.6|0
1701910500000|2023-12-07 00:55:00|7502.8|7497.8|7500.4|7495.4|7502.8|7497.8|7500.4|7495.4|0
1701910800000|2023-12-07 01:00:00|7500.5|7495.5|7498.9|7493.9|7501.4|7496.4|7496.9|7491.9|0
1701911100000|2023-12-07 01:05:00|7499.2|7494.2|7497.4|7492.4|7499.4|7494.4|7497.2|7492.2|0
1701911400000|2023-12-07 01:10:00|7497.2|7492.2|7499.2|7494.2|7499.2|7494.2|7496.2|7491.2|0
1701911700000|2023-12-07 01:15:00|7498.7|7493.7|7499.2|7494.2|7499.4|7494.4|7496.7|7491.7|0
1701912000000|2023-12-07 01:20:00|7499.4|7494.4|7499.9|7494.9|7500.2|7495.2|7497.4|7492.4|0
1701912300000|2023-12-07 01:25:00|7499.7|7494.7|7496.4|7491.4|7499.7|7494.7|7496.4|7491.4|0
1701912600000|2023-12-07 01:30:00|7496.2|7491.2|7497.4|7492.4|7497.4|7492.4|7493.7|7488.7|0
1701912900000|2023-12-07 01:35:00|7496.4|7491.4|7497.9|7492.9|7500.7|7495.7|7496.4|7491.4|0
1701913200000|2023-12-07 01:40:00|7498.2|7493.2|7495.4|7490.4|7498.9|7493.9|7495.4|7490.4|0
1701913500000|2023-12-07 01:45:00|7495.2|7490.2|7492.4|7487.4|7496.7|7491.7|7491.9|7486.9|0
1701913800000|2023-12-07 01:50:00|7492.2|7487.2|7490.4|7485.4|7492.9|7487.9|7489.7|7484.7|0
1701914100000|2023-12-07 01:55:00|7490.2|7485.2|7491.5|7486.5|7491.9|7486.9|7488.9|7483.9|0
1701914400000|2023-12-07 02:00:00|7491.3|7486.3|7491.3|7486.3|7491.8|7486.8|7490|7485|0
1701914700000|2023-12-07 02:05:00|7491.5|7486.5|7491|7486|7491.8|7486.8|7490.5|7485.5|0
1701915000000|2023-12-07 02:10:00|7490.5|7485.5|7492.5|7487.5|7492.5|7487.5|7490.5|7485.5|0
1701915300000|2023-12-07 02:15:00|7492.3|7487.3|7491.8|7486.8|7492.3|7487.3|7491|7486|0
1701915600000|2023-12-07 02:20:00|7491.5|7486.5|7491.5|7486.5|7492.3|7487.3|7490|7485|0
1701915900000|2023-12-07 02:25:00|7491.8|7486.8|7490.8|7485.8|7492|7487|7490.5|7485.5|0
1701916200000|2023-12-07 02:30:00|7490.5|7485.5|7492.5|7487.5|7492.8|7487.8|7490.5|7485.5|0
1701916500000|2023-12-07 02:35:00|7492.3|7487.3|7491|7486|7492.8|7487.8|7490|7485|0
1701916800000|2023-12-07 02:40:00|7490.8|7485.8|7490|7485|7491.3|7486.3|7490|7485|0
1701917100000|2023-12-07 02:45:00|7489.5|7484.5|7489.8|7484.8|7489.8|7484.8|7488.5|7483.5|0
1701917400000|2023-12-07 02:50:00|7489.5|7484.5|7490.3|7485.3|7491.3|7486.3|7489.5|7484.5|0
1701917700000|2023-12-07 02:55:00|7490.5|7485.5|7490.5|7485.5|7490.5|7485.5|7489.5|7484.5|0
1701918000000|2023-12-07 03:00:00|7490.3|7485.3|7490.8|7485.8|7492|7487|7490.3|7485.3|0
1701918300000|2023-12-07 03:05:00|7490|7485|7490.5|7485.5|7491.5|7486.5|7489.5|7484.5|0
1701918600000|2023-12-07 03:10:00|7490.3|7485.3|7490.5|7485.5|7490.5|7485.5|7489.5|7484.5|0
1701918900000|2023-12-07 03:15:00|7490.3|7485.3|7490.5|7485.5|7491|7486|7489.5|7484.5|0
1701919200000|2023-12-07 03:20:00|7490.8|7485.8|7492|7487|7492.3|7487.3|7490.5|7485.5|0
1701919500000|2023-12-07 03:25:00|7491.8|7486.8|7493.5|7488.5|7494.3|7489.3|7491.5|7486.5|0
1701919800000|2023-12-07 03:30:00|7493|7488|7492.5|7487.5|7493.5|7488.5|7492.3|7487.3|0
1701920100000|2023-12-07 03:35:00|7492.3|7487.3|7489.3|7484.3|7492.3|7487.3|7489.3|7484.3|0
1701920400000|2023-12-07 03:40:00|7489|7484|7489|7484|7490.8|7485.8|7489|7484|0
1701920700000|2023-12-07 03:45:00|7489.3|7484.3|7488|7483|7490|7485|7488|7483|0
1701921000000|2023-12-07 03:50:00|7487.8|7482.8|7487.3|7482.3|7488|7483|7486.8|7481.8|0
1701921300000|2023-12-07 03:55:00|7487|7482|7489|7484|7489.5|7484.5|7487|7482|0
1701921600000|2023-12-07 04:00:00|7488.8|7483.8|7490|7485|7490.3|7485.3|7488.5|7483.5|0
1701921900000|2023-12-07 04:05:00|7490.5|7485.5|7490.3|7485.3|7491|7486|7490|7485|0
1701922200000|2023-12-07 04:10:00|7490.5|7485.5|7490|7485|7491|7486|7490|7485|0
1701922500000|2023-12-07 04:15:00|7490.3|7485.3|7489.8|7484.8|7491|7486|7489.8|7484.8|0
1701922800000|2023-12-07 04:20:00|7490|7485|7490.5|7485.5|7490.5|7485.5|7489.5|7484.5|0
1701923100000|2023-12-07 04:25:00|7490.3|7485.3|7491|7486|7491|7486|7490|7485|0
1701923400000|2023-12-07 04:30:00|7490.8|7485.8|7490.8|7485.8|7491|7486|7490.5|7485.5|0
1701923700000|2023-12-07 04:35:00|7491|7486|7490.3|7485.3|7491.3|7486.3|7490|7485|0
1701924000000|2023-12-07 04:40:00|7490.5|7485.5|7490|7485|7491.3|7486.3|7490|7485|0
1701924300000|2023-12-07 04:45:00|7490.3|7485.3|7490|7485|7490.3|7485.3|7490|7485|0
1701924600000|2023-12-07 04:50:00|7489.8|7484.8|7490.5|7485.5|7490.5|7485.5|7489.8|7484.8|0
1701924900000|2023-12-07 04:55:00|7490.3|7485.3|7492|7487|7492.3|7487.3|7490.3|7485.3|0
1701925200000|2023-12-07 05:00:00|7492.3|7487.3|7491.8|7486.8|7493.3|7488.3|7491.5|7486.5|0
1701925500000|2023-12-07 05:05:00|7492|7487|7492.8|7487.8|7493.3|7488.3|7491|7486|0
1701925800000|2023-12-07 05:10:00|7493.3|7488.3|7493|7488|7494.8|7489.8|7492.5|7487.5|0
1701926100000|2023-12-07 05:15:00|7493.3|7488.3|7494.5|7489.5|7495|7490|7492.8|7487.8|0
1701926400000|2023-12-07 05:20:00|7494.8|7489.8|7494.3|7489.3|7496.3|7491.3|7494.3|7489.3|0
1701926700000|2023-12-07 05:25:00|7494.5|7489.5|7493|7488|7494.5|7489.5|7492.8|7487.8|0
1701927000000|2023-12-07 05:30:00|7492.8|7487.8|7492.5|7487.5|7494|7489|7492|7487|0
1701927300000|2023-12-07 05:35:00|7492.8|7487.8|7492.5|7487.5|7492.8|7487.8|7491.5|7486.5|0
1701927600000|2023-12-07 05:40:00|7492|7487|7491.5|7486.5|7492.5|7487.5|7491|7486|0
1701927900000|2023-12-07 05:45:00|7491.8|7486.8|7489.5|7484.5|7491.8|7486.8|7489.5|7484.5|0
1701928200000|2023-12-07 05:50:00|7489.3|7484.3|7487.5|7482.5|7489.5|7484.5|7487|7482|0
1701928500000|2023-12-07 05:55:00|7487|7482|7487.5|7482.5|7488|7483|7486.5|7481.5|0
1701928800000|2023-12-07 06:00:00|7488.3|7483.3|7493.3|7488.3|7493.8|7488.8|7488|7483|0
1701929100000|2023-12-07 06:05:00|7492.8|7487.8|7493|7488|7493|7488|7490.8|7485.8|0
1701929400000|2023-12-07 06:10:00|7492.8|7487.8|7495.3|7490.3|7495.3|7490.3|7492.8|7487.8|0
1701929700000|2023-12-07 06:15:00|7495.8|7490.8|7496.5|7491.5|7497.3|7492.3|7495.3|7490.3|0
1701930000000|2023-12-07 06:20:00|7496.3|7491.3|7497|7492|7497|7492|7495.5|7490.5|0
1701930300000|2023-12-07 06:25:00|7496.8|7491.8|7497|7492|7497.5|7492.5|7496.3|7491.3|0
1701930600000|2023-12-07 06:30:00|7496.8|7491.8|7495|7490|7497.3|7492.3|7495|7490|0
1701930900000|2023-12-07 06:35:00|7494.8|7489.8|7494|7489|7495|7490|7493|7488|0
1701931200000|2023-12-07 06:40:00|7493.8|7488.8|7493|7488|7495.3|7490.3|7493|7488|0
1701931500000|2023-12-07 06:45:00|7492.8|7487.8|7493|7488|7493.5|7488.5|7490|7485|0
1701931800000|2023-12-07 06:50:00|7492.8|7487.8|7491.3|7486.3|7493.5|7488.5|7491|7486|0
1701932100000|2023-12-07 06:55:00|7491|7486|7494|7489|7494|7489|7490.3|7485.3|0
1701932400000|2023-12-07 07:00:00|7490.5|7485.5|7488.8|7483.8|7491.3|7486.3|7487.5|7482.5|0
1701932700000|2023-12-07 07:05:00|7488.5|7483.5|7491|7486|7493.5|7488.5|7488.5|7483.5|0
1701933000000|2023-12-07 07:10:00|7490.8|7485.8|7492|7487|7493.3|7488.3|7490.8|7485.8|0
1701933300000|2023-12-07 07:15:00|7492.3|7487.3|7493.5|7488.5|7493.5|7488.5|7490.8|7485.8|0
1701933600000|2023-12-07 07:20:00|7493.3|7488.3|7493.8|7488.8|7494.8|7489.8|7492.3|7487.3|0
1701933900000|2023-12-07 07:25:00|7494|7489|7494.3|7489.3|7494.5|7489.5|7490.5|7485.5|0
1701934200000|2023-12-07 07:30:00|7493.8|7488.8|7491.8|7486.8|7494.3|7489.3|7491|7486|0
1701934500000|2023-12-07 07:35:00|7492|7487|7493.8|7488.8|7494.3|7489.3|7491.5|7486.5|0
1701934800000|2023-12-07 07:40:00|7494.3|7489.3|7491.8|7486.8|7494.5|7489.5|7491.8|7486.8|0
1701935100000|2023-12-07 07:45:00|7492|7487|7490.3|7485.3|7492|7487|7489.3|7484.3|0
1701935400000|2023-12-07 07:50:00|7490|7485|7487.3|7482.3|7490.5|7485.5|7487.3|7482.3|0
1701935700000|2023-12-07 07:55:00|7486.8|7481.8|7490.3|7485.3|7490.3|7485.3|7485|7480|0
1701936000000|2023-12-07 08:00:00|7490|7485|7492.5|7487.5|7497.3|7492.3|7485|7480|0
1701936300000|2023-12-07 08:05:00|7492.8|7487.8|7485.3|7480.3|7492.8|7487.8|7478.5|7473.5|0
1701936600000|2023-12-07 08:10:00|7484.8|7479.8|7490|7485|7490|7485|7480.8|7475.8|0
1701936900000|2023-12-07 08:15:00|7490.5|7485.5|7487|7482|7492|7487|7482.5|7477.5|0
1701937200000|2023-12-07 08:20:00|7486.8|7481.8|7488.8|7483.8|7491.3|7486.3|7483.5|7478.5|0
1701937500000|2023-12-07 08:25:00|7489.3|7484.3|7484.3|7479.3|7490.3|7485.3|7481.5|7476.5|0
1701937800000|2023-12-07 08:30:00|7484.5|7479.5|7486.3|7481.3|7487.5|7482.5|7480|7475|0
1701938100000|2023-12-07 08:35:00|7485.8|7480.8|7487|7482|7489.5|7484.5|7484.3|7479.3|0
1701938400000|2023-12-07 08:40:00|7486.8|7481.8|7488|7483|7490.8|7485.8|7486.3|7481.3|0
1701938700000|2023-12-07 08:45:00|7487.8|7482.8|7483.3|7478.3|7489.3|7484.3|7481|7476|0
1701939000000|2023-12-07 08:50:00|7482.8|7477.8|7487.8|7482.8|7488|7483|7482.5|7477.5|0
1701939300000|2023-12-07 08:55:00|7487|7482|7491.3|7486.3|7491.5|7486.5|7485.3|7480.3|0
1701939600000|2023-12-07 09:00:00|7490.5|7485.5|7492.3|7487.3|7493.8|7488.8|7488.8|7483.8|0
1701939900000|2023-12-07 09:05:00|7492|7487|7497|7492|7499.5|7494.5|7491.8|7486.8|0
1701940200000|2023-12-07 09:10:00|7496.8|7491.8|7499|7494|7499|7494|7494.5|7489.5|0
1701940500000|2023-12-07 09:15:00|7498.8|7493.8|7498|7493|7499.8|7494.8|7495.8|7490.8|0
1701940800000|2023-12-07 09:20:00|7497.8|7492.8|7498.3|7493.3|7500|7495|7493.5|7488.5|0
1701941100000|2023-12-07 09:25:00|7497.3|7492.3|7498.8|7493.8|7500.8|7495.8|7497|7492|0
1701941400000|2023-12-07 09:30:00|7499.3|7494.3|7494.5|7489.5|7500.3|7495.3|7494.3|7489.3|0
1701941700000|2023-12-07 09:35:00|7494.3|7489.3|7494.3|7489.3|7496.3|7491.3|7493.3|7488.3|0
1701942000000|2023-12-07 09:40:00|7493.8|7488.8|7494|7489|7495.8|7490.8|7492.8|7487.8|0
1701942300000|2023-12-07 09:45:00|7493.8|7488.8|7498|7493|7498.3|7493.3|7491.8|7486.8|0
1701942600000|2023-12-07 09:50:00|7497.3|7492.3|7500.3|7495.3|7501.8|7496.8|7497|7492|0
1701942900000|2023-12-07 09:55:00|7500.8|7495.8|7505|7500|7505.3|7500.3|7499.3|7494.3|0
1701943200000|2023-12-07 10:00:00|7504.8|7499.8|7501|7496|7505.3|7500.3|7498.8|7493.8|0
1701943500000|2023-12-07 10:05:00|7500.8|7495.8|7499.3|7494.3|7503.8|7498.8|7498.3|7493.3|0
1701943800000|2023-12-07 10:10:00|7499.8|7494.8|7497.8|7492.8|7500.8|7495.8|7497.5|7492.5|0
1701944100000|2023-12-07 10:15:00|7497.5|7492.5|7504.5|7499.5|7504.8|7499.8|7497.5|7492.5|0
1701944400000|2023-12-07 10:20:00|7504.3|7499.3|7504.8|7499.8|7506.3|7501.3|7503.8|7498.8|0
1701944700000|2023-12-07 10:25:00|7504.3|7499.3|7506.3|7501.3|7506.5|7501.5|7503.3|7498.3|0
1701945000000|2023-12-07 10:30:00|7506.5|7501.5|7502.8|7497.8|7506.5|7501.5|7500.3|7495.3|0
1701945300000|2023-12-07 10:35:00|7502.3|7497.3|7503.8|7498.8|7503.8|7498.8|7500.5|7495.5|0
1701945600000|2023-12-07 10:40:00|7503.5|7498.5|7503.8|7498.8|7505.8|7500.8|7503|7498|0
1701945900000|2023-12-07 10:45:00|7503.3|7498.3|7507.3|7502.3|7508|7503|7502.8|7497.8|0
1701946200000|2023-12-07 10:50:00|7507.5|7502.5|7508.3|7503.3|7508.3|7503.3|7506.5|7501.5|0
1701946500000|2023-12-07 10:55:00|7508.8|7503.8|7508.3|7503.3|7509.3|7504.3|7506.8|7501.8|0
1701946800000|2023-12-07 11:00:00|7507.8|7502.8|7510.3|7505.3|7510.3|7505.3|7505.8|7500.8|0
1701947100000|2023-12-07 11:05:00|7510|7505|7508.8|7503.8|7511.3|7506.3|7508.8|7503.8|0
1701947400000|2023-12-07 11:10:00|7509|7504|7513.8|7508.8|7514|7509|7509|7504|0
1701947700000|2023-12-07 11:15:00|7513.5|7508.5|7511.8|7506.8|7513.5|7508.5|7508.8|7503.8|0
1701948000000|2023-12-07 11:20:00|7511.3|7506.3|7507|7502|7512.3|7507.3|7506.8|7501.8|0
1701948300000|2023-12-07 11:25:00|7507.3|7502.3|7507.3|7502.3|7508.5|7503.5|7505.8|7500.8|0
1701948600000|2023-12-07 11:30:00|7506.8|7501.8|7508.8|7503.8|7510.8|7505.8|7506.5|7501.5|0
1701948900000|2023-12-07 11:35:00|7508.5|7503.5|7509.8|7504.8|7510.8|7505.8|7507.8|7502.8|0
1701949200000|2023-12-07 11:40:00|7509.3|7504.3|7509.5|7504.5|7511.3|7506.3|7508.3|7503.3|0
1701949500000|2023-12-07 11:45:00|7509.3|7504.3|7506.3|7501.3|7510.3|7505.3|7506|7501|0
1701949800000|2023-12-07 11:50:00|7506|7501|7508.3|7503.3|7508.5|7503.5|7505.8|7500.8|0
1701950100000|2023-12-07 11:55:00|7508.5|7503.5|7513.3|7508.3|7514|7509|7507.3|7502.3|0
1701950400000|2023-12-07 12:00:00|7511|7506|7511|7506|7512.8|7507.8|7509.3|7504.3|0
1701950700000|2023-12-07 12:05:00|7510.8|7505.8|7512.3|7507.3|7514.3|7509.3|7510.3|7505.3|0
1701951000000|2023-12-07 12:10:00|7512|7507|7518.3|7513.3|7518.5|7513.5|7512|7507|0
1701951300000|2023-12-07 12:15:00|7518.5|7513.5|7520.3|7515.3|7520.5|7515.5|7516.8|7511.8|0
1701951600000|2023-12-07 12:20:00|7520|7515|7518.3|7513.3|7520.5|7515.5|7518|7513|0
1701951900000|2023-12-07 12:25:00|7518|7513|7517.8|7512.8|7518.8|7513.8|7515.8|7510.8|0
1701952200000|2023-12-07 12:30:00|7518|7513|7518.5|7513.5|7520.8|7515.8|7517|7512|0
1701952500000|2023-12-07 12:35:00|7518.8|7513.8|7514.8|7509.8|7520.3|7515.3|7513.8|7508.8|0
1701952800000|2023-12-07 12:40:00|7514.5|7509.5|7514.2|7509.2|7515.2|7510.2|7510.5|7505.5|0
1701953100000|2023-12-07 12:45:00|7514|7509|7513|7508|7515|7510|7512.5|7507.5|0
1701953400000|2023-12-07 12:50:00|7512.7|7507.7|7513.5|7508.5|7514.5|7509.5|7512.2|7507.2|0
1701953700000|2023-12-07 12:55:00|7514|7509|7514|7509|7515.7|7510.7|7512.7|7507.7|0
1701954000000|2023-12-07 13:00:00|7513.7|7508.7|7517|7512|7518|7513|7513.5|7508.5|0
1701954300000|2023-12-07 13:05:00|7517.2|7512.2|7514.5|7509.5|7518.5|7513.5|7514|7509|0
1701954600000|2023-12-07 13:10:00|7514|7509|7514|7509|7515.5|7510.5|7513|7508|0
1701954900000|2023-12-07 13:15:00|7514.5|7509.5|7514|7509|7516|7511|7513|7508|0
1701955200000|2023-12-07 13:20:00|7513.5|7508.5|7511.5|7506.5|7515|7510|7511|7506|0
1701955500000|2023-12-07 13:25:00|7511.7|7506.7|7514.7|7509.7|7515|7510|7511|7506|0
1701955800000|2023-12-07 13:30:00|7515.5|7510.5|7507.5|7502.5|7515.5|7510.5|7506.5|7501.5|0
1701956100000|2023-12-07 13:35:00|7507|7502|7510.5|7505.5|7511.2|7506.2|7505.5|7500.5|0
1701956400000|2023-12-07 13:40:00|7511|7506|7517.2|7512.2|7518.5|7513.5|7511|7506|0
1701956700000|2023-12-07 13:45:00|7517.5|7512.5|7519|7514|7521|7516|7516|7511|0
1701957000000|2023-12-07 13:50:00|7519.2|7514.2|7517.5|7512.5|7520.5|7515.5|7517|7512|0
1701957300000|2023-12-07 13:55:00|7517.7|7512.7|7521|7516|7523|7518|7515.7|7510.7|0
1701957600000|2023-12-07 14:00:00|7521.5|7516.5|7519|7514|7522|7517|7519|7514|0
1701957900000|2023-12-07 14:05:00|7519.2|7514.2|7516.2|7511.2|7519.2|7514.2|7516|7511|0
1701958200000|2023-12-07 14:10:00|7516.5|7511.5|7521|7516|7522|7517|7516|7511|0
1701958500000|2023-12-07 14:15:00|7521.2|7516.2|7519.2|7514.2|7521.5|7516.5|7518|7513|0
1701958800000|2023-12-07 14:20:00|7519.5|7514.5|7516|7511|7520|7515|7516|7511|0
1701959100000|2023-12-07 14:25:00|7516.2|7511.2|7515.7|7510.7|7516.5|7511.5|7513|7508|0
1701959400000|2023-12-07 14:30:00|7515.5|7510.5|7500|7495|7515.5|7510.5|7499.7|7494.7|0
1701959700000|2023-12-07 14:35:00|7500.5|7495.5|7506.5|7501.5|7510.2|7505.2|7500.5|7495.5|0
1701960000000|2023-12-07 14:40:00|7506|7501|7505.5|7500.5|7512.5|7507.5|7505|7500|0
1701960300000|2023-12-07 14:45:00|7506|7501|7505|7500|7507.7|7502.7|7503.2|7498.2|0
1701960600000|2023-12-07 14:50:00|7505.5|7500.5|7508|7503|7511.5|7506.5|7505.2|7500.2|0
1701960900000|2023-12-07 14:55:00|7508.2|7503.2|7507.5|7502.5|7509.2|7504.2|7505.7|7500.7|0
1701961200000|2023-12-07 15:00:00|7506.7|7501.7|7503|7498|7508.5|7503.5|7501.5|7496.5|0
1701961500000|2023-12-07 15:05:00|7502.7|7497.7|7496|7491|7504|7499|7495.5|7490.5|0
1701961800000|2023-12-07 15:10:00|7496.3|7491.3|7502.8|7497.8|7502.8|7497.8|7495|7490|0
1701962100000|2023-12-07 15:15:00|7503.3|7498.3|7505.8|7500.8|7505.8|7500.8|7502.3|7497.3|0
1701962400000|2023-12-07 15:20:00|7506|7501|7504.5|7499.5|7508|7503|7504.3|7499.3|0
1701962700000|2023-12-07 15:25:00|7504.8|7499.8|7508.3|7503.3|7509|7504|7504.3|7499.3|0
1701963000000|2023-12-07 15:30:00|7508.5|7503.5|7511.3|7506.3|7511.8|7506.8|7506.3|7501.3|0
1701963300000|2023-12-07 15:35:00|7510.8|7505.8|7510.8|7505.8|7512.8|7507.8|7509.8|7504.8|0
1701963600000|2023-12-07 15:40:00|7511.3|7506.3|7507|7502|7511.3|7506.3|7506.8|7501.8|0
1701963900000|2023-12-07 15:45:00|7506.8|7501.8|7509.8|7504.8|7509.8|7504.8|7505.3|7500.3|0
1701964200000|2023-12-07 15:50:00|7509.3|7504.3|7507.3|7502.3|7511|7506|7507|7502|0
1701964500000|2023-12-07 15:55:00|7507.8|7502.8|7514.8|7509.8|7515|7510|7507.8|7502.8|0
1701964800000|2023-12-07 16:00:00|7515.3|7510.3|7523.5|7518.5|7523.8|7518.8|7514.3|7509.3|0
1701965100000|2023-12-07 16:05:00|7523.8|7518.8|7526.3|7521.3|7527.8|7522.8|7521.8|7516.8|0
1701965400000|2023-12-07 16:10:00|7526.5|7521.5|7525.3|7520.3|7526.8|7521.8|7524.8|7519.8|0
1701965700000|2023-12-07 16:15:00|7525.5|7520.5|7516.8|7511.8|7526.3|7521.3|7515.3|7510.3|0
1701966000000|2023-12-07 16:20:00|7517|7512|7520.3|7515.3|7522.3|7517.3|7516.8|7511.8|0
1701966300000|2023-12-07 16:25:00|7519.8|7514.8|7520.5|7515.5|7523.3|7518.3|7519.3|7514.3|0
1701966600000|2023-12-07 16:30:00|7521.3|7516.3|7518.3|7513.3|7522.8|7517.8|7517.3|7512.3|0
1701966900000|2023-12-07 16:35:00|7518.8|7513.8|7518.8|7513.8|7518.8|7513.8|7514.8|7509.8|0
1701967200000|2023-12-07 16:40:00|7519|7514|7518.8|7513.8|7520.3|7515.3|7517.3|7512.3|0
1701967500000|2023-12-07 16:45:00|7518.3|7513.3|7517.8|7512.8|7519.3|7514.3|7516.8|7511.8|0
1701967800000|2023-12-07 16:50:00|7518|7513|7519.5|7514.5|7519.8|7514.8|7516.8|7511.8|0
1701968100000|2023-12-07 16:55:00|7519.8|7514.8|7520.8|7515.8|7521|7516|7518.8|7513.8|0
1701968400000|2023-12-07 17:00:00|7521|7516|7521.8|7516.8|7522|7517|7520.5|7515.5|0
1701968700000|2023-12-07 17:05:00|7521.3|7516.3|7518.5|7513.5|7521.3|7516.3|7518.3|7513.3|0
1701969000000|2023-12-07 17:10:00|7518.8|7513.8|7515.5|7510.5|7518.8|7513.8|7514.8|7509.8|0
1701969300000|2023-12-07 17:15:00|7515.8|7510.8|7518.8|7513.8|7519|7514|7514.8|7509.8|0
1701969600000|2023-12-07 17:20:00|7518.5|7513.5|7516.3|7511.3|7519|7514|7515.8|7510.8|0
1701969900000|2023-12-07 17:25:00|7516|7511|7516|7511|7517.3|7512.3|7515.3|7510.3|0
1701970200000|2023-12-07 17:30:00|7516.3|7511.3|7515.3|7510.3|7516.3|7511.3|7514.3|7509.3|0
1701970500000|2023-12-07 17:35:00|7515|7510|7513.3|7508.3|7515.3|7510.3|7513.3|7508.3|0
1701970800000|2023-12-07 17:40:00|7513.5|7508.5|7512.8|7507.8|7514.8|7509.8|7512.3|7507.3|0
1701971100000|2023-12-07 17:45:00|7513.3|7508.3|7513.3|7508.3|7514|7509|7511.8|7506.8|0
1701971400000|2023-12-07 17:50:00|7513.5|7508.5|7516.3|7511.3|7517.3|7512.3|7511.8|7506.8|0
1701971700000|2023-12-07 17:55:00|7516|7511|7516|7511|7518.8|7513.8|7515.5|7510.5|0
1701972000000|2023-12-07 18:00:00|7516.3|7511.3|7516.8|7511.8|7517.5|7512.5|7515.3|7510.3|0
1701972300000|2023-12-07 18:05:00|7517.3|7512.3|7519.3|7514.3|7519.8|7514.8|7517.3|7512.3|0
1701972600000|2023-12-07 18:10:00|7518.8|7513.8|7518.5|7513.5|7518.8|7513.8|7517.3|7512.3|0
1701972900000|2023-12-07 18:15:00|7518.3|7513.3|7520|7515|7520.3|7515.3|7518.3|7513.3|0
1701973200000|2023-12-07 18:20:00|7519.8|7514.8|7521|7516|7521.5|7516.5|7519.3|7514.3|0
1701973500000|2023-12-07 18:25:00|7521.3|7516.3|7520.8|7515.8|7521.8|7516.8|7519.8|7514.8|0
1701973800000|2023-12-07 18:30:00|7521|7516|7520.3|7515.3|7521|7516|7519.3|7514.3|0
1701974100000|2023-12-07 18:35:00|7520.5|7515.5|7521|7516|7521.3|7516.3|7518.8|7513.8|0
1701974400000|2023-12-07 18:40:00|7520.8|7515.8|7522.3|7517.3|7522.3|7517.3|7520.8|7515.8|0
1701974700000|2023-12-07 18:45:00|7522|7517|7521|7516|7522.8|7517.8|7521|7516|0
1701975000000|2023-12-07 18:50:00|7520.8|7515.8|7521.8|7516.8|7522.3|7517.3|7519.5|7514.5|0
1701975300000|2023-12-07 18:55:00|7521.3|7516.3|7519.8|7514.8|7521.3|7516.3|7519.8|7514.8|0
1701975600000|2023-12-07 19:00:00|7519.3|7514.3|7520.8|7515.8|7520.8|7515.8|7519|7514|0
1701975900000|2023-12-07 19:05:00|7520.3|7515.3|7521.8|7516.8|7522.3|7517.3|7519|7514|0
1701976200000|2023-12-07 19:10:00|7521.5|7516.5|7518.3|7513.3|7521.5|7516.5|7518.3|7513.3|0
1701976500000|2023-12-07 19:15:00|7518.5|7513.5|7520.8|7515.8|7521.3|7516.3|7518.3|7513.3|0
1701976800000|2023-12-07 19:20:00|7520.5|7515.5|7520.5|7515.5|7523|7518|7519.8|7514.8|0
1701977100000|2023-12-07 19:25:00|7520.8|7515.8|7520.5|7515.5|7520.8|7515.8|7518.8|7513.8|0
1701977400000|2023-12-07 19:30:00|7520.8|7515.8|7519.3|7514.3|7521.8|7516.8|7519.3|7514.3|0
1701977700000|2023-12-07 19:35:00|7519|7514|7520|7515|7520.5|7515.5|7519|7514|0
1701978000000|2023-12-07 19:40:00|7520.3|7515.3|7520|7515|7521.8|7516.8|7520|7515|0
1701978300000|2023-12-07 19:45:00|7520.3|7515.3|7520.3|7515.3|7521.3|7516.3|7519.3|7514.3|0
1701978600000|2023-12-07 19:50:00|7520|7515|7517.8|7512.8|7520|7515|7517.8|7512.8|0
1701978900000|2023-12-07 19:55:00|7517.3|7512.3|7517|7512|7517.8|7512.8|7516.8|7511.8|0
1701979200000|2023-12-07 20:00:00|7517.3|7512.3|7519.8|7514.8|7519.8|7514.8|7516.8|7511.8|0
1701979500000|2023-12-07 20:05:00|7520.3|7515.3|7519.8|7514.8|7520.8|7515.8|7519.3|7514.3|0
1701979800000|2023-12-07 20:10:00|7520.3|7515.3|7519.8|7514.8|7520.5|7515.5|7519.3|7514.3|0
1701980100000|2023-12-07 20:15:00|7519.5|7514.5|7521.8|7516.8|7521.8|7516.8|7519.5|7514.5|0
1701980400000|2023-12-07 20:20:00|7522.3|7517.3|7523.3|7518.3|7523.3|7518.3|7522.3|7517.3|0
1701980700000|2023-12-07 20:25:00|7523.5|7518.5|7522.8|7517.8|7525.3|7520.3|7522.3|7517.3|0
1701981000000|2023-12-07 20:30:00|7523.3|7518.3|7521.3|7516.3|7524|7519|7521.3|7516.3|0
1701981300000|2023-12-07 20:35:00|7521.5|7516.5|7522.3|7517.3|7522.3|7517.3|7520.8|7515.8|0
1701981600000|2023-12-07 20:40:00|7522.5|7517.5|7523.8|7518.8|7524|7519|7521.8|7516.8|0
1701981900000|2023-12-07 20:45:00|7523.5|7518.5|7523.8|7518.8|7524.8|7519.8|7522.8|7517.8|0
1701982200000|2023-12-07 20:50:00|7524|7519|7527.3|7522.3|7527.8|7522.8|7524|7519|0
1701982500000|2023-12-07 20:55:00|7527.5|7522.5|7520.6|7515.6|7528|7523|7517.8|7512.8|0
1701982800000|2023-12-07 21:00:00|7520.5|7515.5|7518.7|7513.7|7520.5|7515.5|7516.7|7511.7|0
1701983100000|2023-12-07 21:05:00|7518.8|7513.8|7519.1|7514.1|7519.6|7514.6|7518.7|7513.7|0
1701983400000|2023-12-07 21:10:00|7519.3|7514.3|7518.4|7513.4|7519.3|7514.3|7518.1|7513.1|0
1701983700000|2023-12-07 21:15:00|7518.5|7513.5|7518.4|7513.4|7519.5|7514.5|7517.8|7512.8|0
1701984000000|2023-12-07 21:20:00|7518.3|7513.3|7517.8|7512.8|7518.7|7513.7|7517.8|7512.8|0
1701984300000|2023-12-07 21:25:00|7517.9|7512.9|7516.4|7511.4|7517.9|7512.9|7516.1|7511.1|0
1701984600000|2023-12-07 21:30:00|7516.3|7511.3|7516.5|7511.5|7517|7512|7515.1|7510.1|0
1701984900000|2023-12-07 21:35:00|7516.6|7511.6|7516.8|7511.8|7518.3|7513.3|7516.5|7511.5|0
1701985200000|2023-12-07 21:40:00|7516.7|7511.7|7516.9|7511.9|7517.4|7512.4|7516.5|7511.5|0
1701985500000|2023-12-07 21:45:00|7516.8|7511.8|7517.1|7512.1|7517.1|7512.1|7516.3|7511.3|0
1701985800000|2023-12-07 21:50:00|7516.9|7511.9|7517.7|7512.7|7517.7|7512.7|7516.9|7511.9|0
1701986100000|2023-12-07 21:55:00|7517.6|7512.6|7518.3|7513.3|7518.4|7513.4|7517.4|7512.4|0
1701986400000|2023-12-07 22:00:00|7518.2|7513.2|7518.4|7513.4|7518.6|7513.6|7517.7|7512.7|0
1701986700000|2023-12-07 22:05:00|7518.5|7513.5|7519.4|7514.4|7519.4|7514.4|7518.5|7513.5|0
1701987000000|2023-12-07 22:10:00|7519.5|7514.5|7519.2|7514.2|7519.6|7514.6|7518.9|7513.9|0
1701987300000|2023-12-07 22:15:00|7519.3|7514.3|7519.4|7514.4|7519.4|7514.4|7519.2|7514.2|0
1701987600000|2023-12-07 22:20:00|7519.3|7514.3|7519.2|7514.2|7519.5|7514.5|7519.2|7514.2|0
1701987900000|2023-12-07 22:25:00|7519.3|7514.3|7519.3|7514.3|7519.4|7514.4|7519.1|7514.1|0
1701988200000|2023-12-07 22:30:00|7519.2|7514.2|7519|7514|7519.2|7514.2|7519|7514|0
1701988500000|2023-12-07 22:35:00|7519.1|7514.1|7519.3|7514.3|7519.3|7514.3|7519.1|7514.1|0
1701988800000|2023-12-07 22:40:00|7519.5|7514.5|7519.9|7514.9|7519.9|7514.9|7519.4|7514.4|0
1701989100000|2023-12-07 22:45:00|7519.8|7514.8|7519.6|7514.6|7519.8|7514.8|7519.5|7514.5|0
1701989400000|2023-12-07 22:50:00|7519.7|7514.7|7519.7|7514.7|7519.7|7514.7|7519.6|7514.6|0
1701989700000|2023-12-07 22:55:00|7519.8|7514.8|7520|7515|7520.3|7515.3|7519.7|7514.7|0
1701990000000|2023-12-07 23:00:00|7519.1|7514.1|7519|7514|7520.9|7515.9|7518.4|7513.4|0
1701990300000|2023-12-07 23:05:00|7518.9|7513.9|7518.2|7513.2|7518.9|7513.9|7517.9|7512.9|0
1701990600000|2023-12-07 23:10:00|7518.1|7513.1|7517.9|7512.9|7518.2|7513.2|7517.9|7512.9|0
1701990900000|2023-12-07 23:15:00|7517.8|7512.8|7517.7|7512.7|7517.9|7512.9|7517.7|7512.7|0
1701991200000|2023-12-07 23:20:00|7517.6|7512.6|7516.5|7511.5|7517.7|7512.7|7516.5|7511.5|0
1701991500000|2023-12-07 23:25:00|7516.7|7511.7|7516.8|7511.8|7517.6|7512.6|7516.7|7511.7|0
1701991800000|2023-12-07 23:30:00|7516.9|7511.9|7517.3|7512.3|7517.3|7512.3|7516.8|7511.8|0
1701992100000|2023-12-07 23:35:00|7517.4|7512.4|7515.6|7510.6|7517.6|7512.6|7515.6|7510.6|0
1701992400000|2023-12-07 23:40:00|7517.6|7512.6|7517.8|7512.8|7518.3|7513.3|7517.2|7512.2|0
1701992700000|2023-12-07 23:45:00|7517.7|7512.7|7517.1|7512.1|7517.7|7512.7|7517.1|7512.1|0
1701993000000|2023-12-07 23:50:00|7517.2|7512.2|7517.4|7512.4|7518.3|7513.3|7517.2|7512.2|0
1701993300000|2023-12-07 23:55:00|7517.5|7512.5|7517.9|7512.9|7518.3|7513.3|7517.4|7512.4|0
1701993600000|2023-12-08 00:00:00|7518.2|7513.2|7518.2|7513.2|7518.8|7513.8|7517.3|7512.3|0
1701993900000|2023-12-08 00:05:00|7518.1|7513.1|7519.1|7514.1|7519.3|7514.3|7517.9|7512.9|0
1701994200000|2023-12-08 00:10:00|7519.2|7514.2|7519.3|7514.3|7519.9|7514.9|7519.1|7514.1|0
1701994500000|2023-12-08 00:15:00|7519.2|7514.2|7520.3|7515.3|7520.4|7515.4|7518.7|7513.7|0
1701994800000|2023-12-08 00:20:00|7520.4|7515.4|7522.4|7517.4|7522.4|7517.4|7520.3|7515.3|0
1701995100000|2023-12-08 00:25:00|7522.3|7517.3|7523|7518|7523.4|7518.4|7522.3|7517.3|0
1701995400000|2023-12-08 00:30:00|7522.9|7517.9|7523.1|7518.1|7523.2|7518.2|7522.8|7517.8|0
1701995700000|2023-12-08 00:35:00|7523|7518|7524.1|7519.1|7524.2|7519.2|7522.6|7517.6|0
1701996000000|2023-12-08 00:40:00|7524.2|7519.2|7523.9|7518.9|7524.2|7519.2|7522.9|7517.9|0
1701996300000|2023-12-08 00:45:00|7523.8|7518.8|7523.7|7518.7|7523.8|7518.8|7522.8|7517.8|0
1701996600000|2023-12-08 00:50:00|7523.8|7518.8|7522.8|7517.8|7523.8|7518.8|7522.7|7517.7|0
1701996900000|2023-12-08 00:55:00|7522.7|7517.7|7523.8|7518.8|7523.8|7518.8|7522.7|7517.7|0
1701997200000|2023-12-08 01:00:00|7523.7|7518.7|7521.3|7516.3|7523.8|7518.8|7520.6|7515.6|0
1701997500000|2023-12-08 01:05:00|7521.6|7516.6|7523.3|7518.3|7523.3|7518.3|7520.8|7515.8|0
1701997800000|2023-12-08 01:10:00|7523.1|7518.1|7523.6|7518.6|7524.1|7519.1|7521.8|7516.8|0
1701998100000|2023-12-08 01:15:00|7523.8|7518.8|7523.3|7518.3|7525.6|7520.6|7522.8|7517.8|0
1701998400000|2023-12-08 01:20:00|7523.1|7518.1|7524.3|7519.3|7524.3|7519.3|7523.1|7518.1|0
1701998700000|2023-12-08 01:25:00|7524.1|7519.1|7526.3|7521.3|7527.3|7522.3|7524.1|7519.1|0
1701999000000|2023-12-08 01:30:00|7526.6|7521.6|7527.3|7522.3|7527.3|7522.3|7524.3|7519.3|0
1701999300000|2023-12-08 01:35:00|7527.6|7522.6|7530.6|7525.6|7530.8|7525.8|7527.1|7522.1|0
1701999600000|2023-12-08 01:40:00|7530.3|7525.3|7526.8|7521.8|7530.8|7525.8|7526.8|7521.8|0
1701999900000|2023-12-08 01:45:00|7527.1|7522.1|7527.3|7522.3|7528.3|7523.3|7526.6|7521.6|0
1702000200000|2023-12-08 01:50:00|7527.1|7522.1|7527.3|7522.3|7529.3|7524.3|7526.8|7521.8|0
1702000500000|2023-12-08 01:55:00|7527.1|7522.1|7526.8|7521.8|7527.1|7522.1|7525.3|7520.3|0
1702000800000|2023-12-08 02:00:00|7527.1|7522.1|7528.3|7523.3|7528.8|7523.8|7526.3|7521.3|0
1702001100000|2023-12-08 02:05:00|7528.8|7523.8|7528.8|7523.8|7530.1|7525.1|7527.3|7522.3|0
1702001400000|2023-12-08 02:10:00|7529.1|7524.1|7529.3|7524.3|7530.8|7525.8|7528.8|7523.8|0
1702001700000|2023-12-08 02:15:00|7529.6|7524.6|7530.8|7525.8|7531.1|7526.1|7529.1|7524.1|0
1702002000000|2023-12-08 02:20:00|7531.3|7526.3|7530.6|7525.6|7532.1|7527.1|7530.6|7525.6|0
1702002300000|2023-12-08 02:25:00|7530.8|7525.8|7531.6|7526.6|7531.8|7526.8|7530.6|7525.6|0
1702002600000|2023-12-08 02:30:00|7531.8|7526.8|7531.8|7526.8|7533.3|7528.3|7531.3|7526.3|0
1702002900000|2023-12-08 02:35:00|7531.3|7526.3|7531.8|7526.8|7532.6|7527.6|7530.1|7525.1|0
1702003200000|2023-12-08 02:40:00|7531.6|7526.6|7533.1|7528.1|7533.8|7528.8|7530.8|7525.8|0
1702003500000|2023-12-08 02:45:00|7533.3|7528.3|7533.1|7528.1|7533.8|7528.8|7532.3|7527.3|0
1702003800000|2023-12-08 02:50:00|7533.3|7528.3|7531.8|7526.8|7534.1|7529.1|7531.3|7526.3|0
1702004100000|2023-12-08 02:55:00|7531.3|7526.3|7531.3|7526.3|7532.3|7527.3|7531.3|7526.3|0
1702004400000|2023-12-08 03:00:00|7531.1|7526.1|7530.8|7525.8|7531.3|7526.3|7530.8|7525.8|0
1702004700000|2023-12-08 03:05:00|7530.6|7525.6|7531.1|7526.1|7531.1|7526.1|7529.6|7524.6|0
1702005000000|2023-12-08 03:10:00|7530.8|7525.8|7533.3|7528.3|7533.8|7528.8|7530.8|7525.8|0
1702005300000|2023-12-08 03:15:00|7533.1|7528.1|7533.3|7528.3|7534.3|7529.3|7532.8|7527.8|0
1702005600000|2023-12-08 03:20:00|7533.6|7528.6|7533.6|7528.6|7534.6|7529.6|7532.8|7527.8|0
1702005900000|2023-12-08 03:25:00|7533.3|7528.3|7533.1|7528.1|7533.6|7528.6|7532.8|7527.8|0
1702006200000|2023-12-08 03:30:00|7533.3|7528.3|7534.1|7529.1|7534.6|7529.6|7532.8|7527.8|0
1702006500000|2023-12-08 03:35:00|7534.3|7529.3|7534.3|7529.3|7534.8|7529.8|7533.6|7528.6|0
1702006800000|2023-12-08 03:40:00|7534.1|7529.1|7532.8|7527.8|7534.8|7529.8|7532.3|7527.3|0
1702007100000|2023-12-08 03:45:00|7533.1|7528.1|7534.3|7529.3|7534.3|7529.3|7533.1|7528.1|0
1702007400000|2023-12-08 03:50:00|7534.6|7529.6|7535.6|7530.6|7535.6|7530.6|7534.3|7529.3|0
1702007700000|2023-12-08 03:55:00|7535.8|7530.8|7536.3|7531.3|7537.1|7532.1|7535.3|7530.3|0
1702008000000|2023-12-08 04:00:00|7536.6|7531.6|7534.8|7529.8|7536.8|7531.8|7534.3|7529.3|0
1702008300000|2023-12-08 04:05:00|7535.1|7530.1|7535.3|7530.3|7535.3|7530.3|7534.3|7529.3|0
1702008600000|2023-12-08 04:10:00|7535.1|7530.1|7534.8|7529.8|7535.8|7530.8|7534.3|7529.3|0
1702008900000|2023-12-08 04:15:00|7534.6|7529.6|7534.3|7529.3|7534.8|7529.8|7534.3|7529.3|0
1702009200000|2023-12-08 04:20:00|7534.6|7529.6|7534.3|7529.3|7534.6|7529.6|7532.8|7527.8|0
1702009500000|2023-12-08 04:25:00|7534.6|7529.6|7533.8|7528.8|7534.8|7529.8|7533.8|7528.8|0
1702009800000|2023-12-08 04:30:00|7534.1|7529.1|7534.8|7529.8|7534.8|7529.8|7533.8|7528.8|0
1702010100000|2023-12-08 04:35:00|7534.6|7529.6|7535.3|7530.3|7535.3|7530.3|7533.8|7528.8|0
1702010400000|2023-12-08 04:40:00|7535.6|7530.6|7535.1|7530.1|7535.8|7530.8|7534.3|7529.3|0
1702010700000|2023-12-08 04:45:00|7535.3|7530.3|7536.3|7531.3|7536.3|7531.3|7535.1|7530.1|0
1702011000000|2023-12-08 04:50:00|7535.8|7530.8|7534.3|7529.3|7536.3|7531.3|7534.3|7529.3|0
1702011300000|2023-12-08 04:55:00|7534.6|7529.6|7535.6|7530.6|7535.8|7530.8|7534.6|7529.6|0
1702011600000|2023-12-08 05:00:00|7535.8|7530.8|7536.1|7531.1|7536.6|7531.6|7535.3|7530.3|0
1702011900000|2023-12-08 05:05:00|7535.6|7530.6|7537.1|7532.1|7537.3|7532.3|7535.6|7530.6|0
1702012200000|2023-12-08 05:10:00|7537.3|7532.3|7537.8|7532.8|7538.1|7533.1|7537.1|7532.1|0
1702012500000|2023-12-08 05:15:00|7538.1|7533.1|7537.1|7532.1|7538.1|7533.1|7537.1|7532.1|0
1702012800000|2023-12-08 05:20:00|7536.8|7531.8|7534.8|7529.8|7537.3|7532.3|7534.8|7529.8|0
1702013100000|2023-12-08 05:25:00|7534.6|7529.6|7535.3|7530.3|7535.3|7530.3|7533.3|7528.3|0
1702013400000|2023-12-08 05:30:00|7535.6|7530.6|7533.8|7528.8|7535.6|7530.6|7533.8|7528.8|0
1702013700000|2023-12-08 05:35:00|7533.3|7528.3|7533.3|7528.3|7534.3|7529.3|7532.8|7527.8|0
1702014000000|2023-12-08 05:40:00|7532.8|7527.8|7534.8|7529.8|7535.1|7530.1|7532.8|7527.8|0
1702014300000|2023-12-08 05:45:00|7534.6|7529.6|7534.3|7529.3|7535.3|7530.3|7534.1|7529.1|0
1702014600000|2023-12-08 05:50:00|7534.6|7529.6|7535.8|7530.8|7536.3|7531.3|7534.3|7529.3|0
1702014900000|2023-12-08 05:55:00|7536.1|7531.1|7535.8|7530.8|7536.1|7531.1|7534.8|7529.8|0
1702015200000|2023-12-08 06:00:00|7536.6|7531.6|7539.1|7534.1|7539.1|7534.1|7535.8|7530.8|0
1702015500000|2023-12-08 06:05:00|7538.8|7533.8|7539.3|7534.3|7539.3|7534.3|7537.6|7532.6|0
1702015800000|2023-12-08 06:10:00|7539.6|7534.6|7538.1|7533.1|7540.6|7535.6|7537.8|7532.8|0
1702016100000|2023-12-08 06:15:00|7538.3|7533.3|7536.8|7531.8|7539.3|7534.3|7536.3|7531.3|0
1702016400000|2023-12-08 06:20:00|7537.1|7532.1|7538.8|7533.8|7539.1|7534.1|7537.1|7532.1|0
1702016700000|2023-12-08 06:25:00|7538.6|7533.6|7539.6|7534.6|7540.6|7535.6|7538.6|7533.6|0
1702017000000|2023-12-08 06:30:00|7539.8|7534.8|7538.8|7533.8|7540.1|7535.1|7536.8|7531.8|0
1702017300000|2023-12-08 06:35:00|7539.1|7534.1|7539.3|7534.3|7540.8|7535.8|7538.8|7533.8|0
1702017600000|2023-12-08 06:40:00|7539.1|7534.1|7539.8|7534.8|7541.1|7536.1|7539.1|7534.1|0
1702017900000|2023-12-08 06:45:00|7540.1|7535.1|7539.3|7534.3|7540.8|7535.8|7539.3|7534.3|0
1702018200000|2023-12-08 06:50:00|7539.6|7534.6|7539.3|7534.3|7540.1|7535.1|7539.1|7534.1|0
1702018500000|2023-12-08 06:55:00|7539.6|7534.6|7539.1|7534.1|7539.8|7534.8|7536.8|7531.8|0
1702018800000|2023-12-08 07:00:00|7538.3|7533.3|7534.3|7529.3|7538.3|7533.3|7533.3|7528.3|0
1702019100000|2023-12-08 07:05:00|7534.6|7529.6|7536.3|7531.3|7537.3|7532.3|7534.1|7529.1|0
1702019400000|2023-12-08 07:10:00|7536.1|7531.1|7537.6|7532.6|7537.8|7532.8|7535.6|7530.6|0
1702019700000|2023-12-08 07:15:00|7537.8|7532.8|7539.1|7534.1|7539.6|7534.6|7537.6|7532.6|0
1702020000000|2023-12-08 07:20:00|7538.8|7533.8|7535.3|7530.3|7539.6|7534.6|7535.3|7530.3|0
1702020300000|2023-12-08 07:25:00|7535.6|7530.6|7532.6|7527.6|7536.3|7531.3|7531.8|7526.8|0
1702020600000|2023-12-08 07:30:00|7532.8|7527.8|7534.6|7529.6|7534.8|7529.8|7531.6|7526.6|0
1702020900000|2023-12-08 07:35:00|7534.8|7529.8|7538.6|7533.6|7538.6|7533.6|7534.1|7529.1|0
1702021200000|2023-12-08 07:40:00|7537.8|7532.8|7539.3|7534.3|7541.8|7536.8|7537.1|7532.1|0
1702021500000|2023-12-08 07:45:00|7539.6|7534.6|7539.1|7534.1|7542.3|7537.3|7537.3|7532.3|0
1702021800000|2023-12-08 07:50:00|7540.1|7535.1|7539.3|7534.3|7541.1|7536.1|7538.6|7533.6|0
1702022100000|2023-12-08 07:55:00|7539.6|7534.6|7531.6|7526.6|7540.3|7535.3|7531.6|7526.6|0
1702022400000|2023-12-08 08:00:00|7531.8|7526.8|7523.1|7518.1|7539.1|7534.1|7523.1|7518.1|0
1702022700000|2023-12-08 08:05:00|7523.3|7518.3|7520.1|7515.1|7526.6|7521.6|7520.1|7515.1|0
1702023000000|2023-12-08 08:10:00|7520.3|7515.3|7522.6|7517.6|7524.1|7519.1|7517.1|7512.1|0
1702023300000|2023-12-08 08:15:00|7522.8|7517.8|7520.6|7515.6|7524.6|7519.6|7517.3|7512.3|0
1702023600000|2023-12-08 08:20:00|7520.1|7515.1|7514.1|7509.1|7520.6|7515.6|7511.8|7506.8|0
1702023900000|2023-12-08 08:25:00|7513.6|7508.6|7521.1|7516.1|7521.8|7516.8|7513.6|7508.6|0
1702024200000|2023-12-08 08:30:00|7521.6|7516.6|7531.8|7526.8|7532.3|7527.3|7520.6|7515.6|0
1702024500000|2023-12-08 08:35:00|7532.1|7527.1|7537.8|7532.8|7540.8|7535.8|7529.8|7524.8|0
1702024800000|2023-12-08 08:40:00|7538.1|7533.1|7533.1|7528.1|7540.3|7535.3|7532.3|7527.3|0
1702025100000|2023-12-08 08:45:00|7532.6|7527.6|7531.1|7526.1|7535.6|7530.6|7530.1|7525.1|0
1702025400000|2023-12-08 08:50:00|7530.6|7525.6|7530.6|7525.6|7531.8|7526.8|7525.1|7520.1|0
1702025700000|2023-12-08 08:55:00|7531.1|7526.1|7539.6|7534.6|7541.6|7536.6|7530.8|7525.8|0
1702026000000|2023-12-08 09:00:00|7539.3|7534.3|7547.1|7542.1|7549.1|7544.1|7537.1|7532.1|0
1702026300000|2023-12-08 09:05:00|7546.8|7541.8|7552.1|7547.1|7552.3|7547.3|7545.6|7540.6|0
1702026600000|2023-12-08 09:10:00|7552.3|7547.3|7556.6|7551.6|7559.8|7554.8|7551.6|7546.6|0
1702026900000|2023-12-08 09:15:00|7556.8|7551.8|7558.3|7553.3|7559.6|7554.6|7555.6|7550.6|0
1702027200000|2023-12-08 09:20:00|7558.1|7553.1|7553.3|7548.3|7558.1|7553.1|7549.3|7544.3|0
1702027500000|2023-12-08 09:25:00|7553.6|7548.6|7547.1|7542.1|7553.6|7548.6|7545.6|7540.6|0
1702027800000|2023-12-08 09:30:00|7547.6|7542.6|7548.8|7543.8|7552.3|7547.3|7545.8|7540.8|0
1702028100000|2023-12-08 09:35:00|7549.1|7544.1|7549.1|7544.1|7552.6|7547.6|7547.3|7542.3|0
1702028400000|2023-12-08 09:40:00|7549.3|7544.3|7551.1|7546.1|7552.6|7547.6|7549.3|7544.3|0
1702028700000|2023-12-08 09:45:00|7551.3|7546.3|7551.6|7546.6|7554.8|7549.8|7550.6|7545.6|0
1702029000000|2023-12-08 09:50:00|7551.8|7546.8|7556.6|7551.6|7556.8|7551.8|7550.6|7545.6|0
1702029300000|2023-12-08 09:55:00|7556.8|7551.8|7555.3|7550.3|7556.8|7551.8|7552.1|7547.1|0
1702029600000|2023-12-08 10:00:00|7554.3|7549.3|7559.6|7554.6|7559.8|7554.8|7553.6|7548.6|0
1702029900000|2023-12-08 10:05:00|7559.3|7554.3|7554.8|7549.8|7559.3|7554.3|7554.3|7549.3|0
1702030200000|2023-12-08 10:10:00|7555.1|7550.1|7558.6|7553.6|7561.6|7556.6|7555.1|7550.1|0
1702030500000|2023-12-08 10:15:00|7558.8|7553.8|7558.1|7553.1|7560.1|7555.1|7557.3|7552.3|0
1702030800000|2023-12-08 10:20:00|7558.6|7553.6|7559.6|7554.6|7560.6|7555.6|7557.3|7552.3|0
1702031100000|2023-12-08 10:25:00|7559.3|7554.3|7557.8|7552.8|7560.3|7555.3|7557.6|7552.6|0
1702031400000|2023-12-08 10:30:00|7557.6|7552.6|7558.6|7553.6|7559.8|7554.8|7556.6|7551.6|0
1702031700000|2023-12-08 10:35:00|7558.1|7553.1|7554.8|7549.8|7558.3|7553.3|7554.8|7549.8|0
1702032000000|2023-12-08 10:40:00|7555.1|7550.1|7552.1|7547.1|7556.6|7551.6|7552.1|7547.1|0
1702032300000|2023-12-08 10:45:00|7552.6|7547.6|7556.3|7551.3|7556.3|7551.3|7551.1|7546.1|0
1702032600000|2023-12-08 10:50:00|7556.1|7551.1|7549.6|7544.6|7556.8|7551.8|7549.6|7544.6|0
1702032900000|2023-12-08 10:55:00|7549.3|7544.3|7545.6|7540.6|7549.8|7544.8|7544.8|7539.8|0
1702033200000|2023-12-08 11:00:00|7545.8|7540.8|7544.6|7539.6|7549.3|7544.3|7544.3|7539.3|0
1702033500000|2023-12-08 11:05:00|7544.3|7539.3|7544.1|7539.1|7544.6|7539.6|7542.1|7537.1|0
1702033800000|2023-12-08 11:10:00|7544.3|7539.3|7542.6|7537.6|7544.6|7539.6|7541.1|7536.1|0
1702034100000|2023-12-08 11:15:00|7542.1|7537.1|7539.6|7534.6|7542.6|7537.6|7538.3|7533.3|0
1702034400000|2023-12-08 11:20:00|7539.3|7534.3|7540.1|7535.1|7542.1|7537.1|7537.6|7532.6|0
1702034700000|2023-12-08 11:25:00|7539.8|7534.8|7542.6|7537.6|7542.6|7537.6|7539.8|7534.8|0
1702035000000|2023-12-08 11:30:00|7542.3|7537.3|7543.3|7538.3|7544.6|7539.6|7540.8|7535.8|0
1702035300000|2023-12-08 11:35:00|7543.1|7538.1|7537.6|7532.6|7543.6|7538.6|7536.6|7531.6|0
1702035600000|2023-12-08 11:40:00|7537.8|7532.8|7535.6|7530.6|7538.1|7533.1|7535.1|7530.1|0
1702035900000|2023-12-08 11:45:00|7535.3|7530.3|7532.1|7527.1|7535.3|7530.3|7532.1|7527.1|0
1702036200000|2023-12-08 11:50:00|7532.3|7527.3|7533.8|7528.8|7534.1|7529.1|7532.1|7527.1|0
1702036500000|2023-12-08 11:55:00|7533.6|7528.6|7534.6|7529.6|7534.8|7529.8|7532.6|7527.6|0
1702036800000|2023-12-08 12:00:00|7534.8|7529.8|7530.3|7525.3|7536.6|7531.6|7529.3|7524.3|0
1702037100000|2023-12-08 12:05:00|7530.6|7525.6|7531.6|7526.6|7533.6|7528.6|7528.8|7523.8|0
1702037400000|2023-12-08 12:10:00|7532.1|7527.1|7526.3|7521.3|7532.8|7527.8|7526.3|7521.3|0
1702037700000|2023-12-08 12:15:00|7526.6|7521.6|7529.6|7524.6|7530.6|7525.6|7525.6|7520.6|0
1702038000000|2023-12-08 12:20:00|7529.1|7524.1|7526.1|7521.1|7529.1|7524.1|7526.1|7521.1|0
1702038300000|2023-12-08 12:25:00|7525.8|7520.8|7530.3|7525.3|7530.3|7525.3|7525.8|7520.8|0
1702038600000|2023-12-08 12:30:00|7530.8|7525.8|7530.1|7525.1|7531.1|7526.1|7527.1|7522.1|0
1702038900000|2023-12-08 12:35:00|7529.8|7524.8|7527.6|7522.6|7530.8|7525.8|7527.3|7522.3|0
1702039200000|2023-12-08 12:40:00|7528.1|7523.1|7526.2|7521.2|7528.1|7523.1|7524.1|7519.1|0
1702039500000|2023-12-08 12:45:00|7526|7521|7528.2|7523.2|7529|7524|7525.5|7520.5|0
1702039800000|2023-12-08 12:50:00|7528|7523|7528.2|7523.2|7530|7525|7526.5|7521.5|0
1702040100000|2023-12-08 12:55:00|7528|7523|7526|7521|7528.5|7523.5|7525.7|7520.7|0
1702040400000|2023-12-08 13:00:00|7525.7|7520.7|7523.7|7518.7|7526.5|7521.5|7522.7|7517.7|0
1702040700000|2023-12-08 13:05:00|7523.5|7518.5|7524.5|7519.5|7526|7521|7522.5|7517.5|0
1702041000000|2023-12-08 13:10:00|7524.2|7519.2|7526|7521|7526|7521|7522|7517|0
1702041300000|2023-12-08 13:15:00|7526.5|7521.5|7527.2|7522.2|7528.7|7523.7|7525|7520|0
1702041600000|2023-12-08 13:20:00|7527.5|7522.5|7530|7525|7532|7527|7526.5|7521.5|0
1702041900000|2023-12-08 13:25:00|7529.7|7524.7|7528.5|7523.5|7532.5|7527.5|7528.5|7523.5|0
1702042200000|2023-12-08 13:30:00|7528.2|7523.2|7528.2|7523.2|7533.7|7528.7|7521.7|7516.7|0
1702042500000|2023-12-08 13:35:00|7527.5|7522.5|7535.5|7530.5|7535.5|7530.5|7527.5|7522.5|0
1702042800000|2023-12-08 13:40:00|7536|7531|7544|7539|7547.7|7542.7|7535.2|7530.2|0
1702043100000|2023-12-08 13:45:00|7544.2|7539.2|7542.7|7537.7|7548|7543|7542.7|7537.7|0
1702043400000|2023-12-08 13:50:00|7543.5|7538.5|7547|7542|7550|7545|7542.2|7537.2|0
1702043700000|2023-12-08 13:55:00|7546.7|7541.7|7544.2|7539.2|7547.5|7542.5|7544.2|7539.2|0
1702044000000|2023-12-08 14:00:00|7544.5|7539.5|7543.2|7538.2|7549.2|7544.2|7542.7|7537.7|0
1702044300000|2023-12-08 14:05:00|7543.5|7538.5|7546.5|7541.5|7547|7542|7540.5|7535.5|0
1702044600000|2023-12-08 14:10:00|7546.7|7541.7|7551.2|7546.2|7553.5|7548.5|7546.5|7541.5|0
1702044900000|2023-12-08 14:15:00|7551|7546|7556.2|7551.2|7556.5|7551.5|7548.5|7543.5|0
1702045200000|2023-12-08 14:20:00|7556|7551|7558.2|7553.2|7559.2|7554.2|7556|7551|0
1702045500000|2023-12-08 14:25:00|7558|7553|7556.5|7551.5|7558|7553|7552|7547|0
1702045800000|2023-12-08 14:30:00|7556|7551|7559.7|7554.7|7560|7555|7554.7|7549.7|0
1702046100000|2023-12-08 14:35:00|7559.2|7554.2|7568|7563|7569|7564|7559|7554|0
1702046400000|2023-12-08 14:40:00|7568.5|7563.5|7578|7573|7579.2|7574.2|7568|7563|0
1702046700000|2023-12-08 14:45:00|7578.2|7573.2|7582|7577|7585|7580|7577|7572|0
1702047000000|2023-12-08 14:50:00|7581.5|7576.5|7581.2|7576.2|7584.5|7579.5|7577.7|7572.7|0
1702047300000|2023-12-08 14:55:00|7581|7576|7576|7571|7582.5|7577.5|7572.5|7567.5|0
1702047600000|2023-12-08 15:00:00|7579|7574|7577|7572|7581.5|7576.5|7575.5|7570.5|0
1702047900000|2023-12-08 15:05:00|7576.7|7571.7|7582.7|7577.7|7583.5|7578.5|7576.5|7571.5|0
1702048200000|2023-12-08 15:10:00|7582.5|7577.5|7584.5|7579.5|7585.5|7580.5|7580.7|7575.7|0
1702048500000|2023-12-08 15:15:00|7584|7579|7580|7575|7584.7|7579.7|7578.5|7573.5|0
1702048800000|2023-12-08 15:20:00|7580.5|7575.5|7579.5|7574.5|7581|7576|7576.7|7571.7|0
1702049100000|2023-12-08 15:25:00|7579|7574|7575.7|7570.7|7582.5|7577.5|7575|7570|0
1702049400000|2023-12-08 15:30:00|7576|7571|7573.2|7568.2|7578.5|7573.5|7571.2|7566.2|0
1702049700000|2023-12-08 15:35:00|7573.5|7568.5|7568.5|7563.5|7574|7569|7568.2|7563.2|0
1702050000000|2023-12-08 15:40:00|7568.2|7563.2|7566.5|7561.5|7569.7|7564.7|7566.5|7561.5|0
1702050300000|2023-12-08 15:45:00|7566.7|7561.7|7564.5|7559.5|7566.7|7561.7|7561|7556|0
1702050600000|2023-12-08 15:50:00|7564.7|7559.7|7575.2|7570.2|7576.2|7571.2|7564.7|7559.7|0
1702050900000|2023-12-08 15:55:00|7575.5|7570.5|7576.5|7571.5|7578|7573|7574|7569|0
1702051200000|2023-12-08 16:00:00|7576.2|7571.2|7570|7565|7576.2|7571.2|7569.5|7564.5|0
1702051500000|2023-12-08 16:05:00|7569.5|7564.5|7562.5|7557.5|7569.7|7564.7|7561.2|7556.2|0
1702051800000|2023-12-08 16:10:00|7562.2|7557.2|7561|7556|7565|7560|7559.5|7554.5|0
1702052100000|2023-12-08 16:15:00|7560.7|7555.7|7556|7551|7560.7|7555.7|7555.2|7550.2|0
1702052400000|2023-12-08 16:20:00|7556.5|7551.5|7556|7551|7559|7554|7555.5|7550.5|0
1702052700000|2023-12-08 16:25:00|7555.5|7550.5|7559|7554|7560.7|7555.7|7554.5|7549.5|0
1702053000000|2023-12-08 16:30:00|7559.5|7554.5|7557.5|7552.5|7566.2|7561.2|7557.5|7552.5|0
1702053300000|2023-12-08 16:35:00|7558.5|7553.5|7560|7555|7564|7559|7558|7553|0
1702053600000|2023-12-08 16:40:00|7559.5|7554.5|7558|7553|7559.5|7554.5|7556|7551|0
1702053900000|2023-12-08 16:45:00|7557.7|7552.7|7558.5|7553.5|7559|7554|7556.5|7551.5|0
1702054200000|2023-12-08 16:50:00|7559|7554|7556.5|7551.5|7559|7554|7555|7550|0
1702054500000|2023-12-08 16:55:00|7557|7552|7554.5|7549.5|7558.5|7553.5|7554|7549|0
1702054800000|2023-12-08 17:00:00|7555|7550|7556.7|7551.7|7557.5|7552.5|7553.5|7548.5|0
1702055100000|2023-12-08 17:05:00|7556.5|7551.5|7555|7550|7556.5|7551.5|7553.5|7548.5|0
1702055400000|2023-12-08 17:10:00|7554.7|7549.7|7552.2|7547.2|7555.5|7550.5|7552.2|7547.2|0
1702055700000|2023-12-08 17:15:00|7552.5|7547.5|7554|7549|7555.7|7550.7|7550.2|7545.2|0
1702056000000|2023-12-08 17:20:00|7554.5|7549.5|7554.2|7549.2|7555|7550|7554|7549|0
1702056300000|2023-12-08 17:25:00|7554|7549|7557.5|7552.5|7559|7554|7554|7549|0
1702056600000|2023-12-08 17:30:00|7558|7553|7554.7|7549.7|7558.5|7553.5|7553.5|7548.5|0
1702056900000|2023-12-08 17:35:00|7555.5|7550.5|7554|7549|7555.5|7550.5|7554|7549|0
1702057200000|2023-12-08 17:40:00|7554.2|7549.2|7554|7549|7554.5|7549.5|7552|7547|0
1702057500000|2023-12-08 17:45:00|7554.2|7549.2|7554.2|7549.2|7555.7|7550.7|7553.5|7548.5|0
1702057800000|2023-12-08 17:50:00|7554|7549|7555.2|7550.2|7557|7552|7553.5|7548.5|0
1702058100000|2023-12-08 17:55:00|7555|7550|7555|7550|7555.7|7550.7|7554.5|7549.5|0
1702058400000|2023-12-08 18:00:00|7555.5|7550.5|7555|7550|7555.5|7550.5|7553|7548|0
1702058700000|2023-12-08 18:05:00|7555.2|7550.2|7555|7550|7555.7|7550.7|7554.5|7549.5|0
1702059000000|2023-12-08 18:10:00|7555.2|7550.2|7558.7|7553.7|7558.7|7553.7|7555.2|7550.2|0
1702059300000|2023-12-08 18:15:00|7558.5|7553.5|7558.5|7553.5|7559.5|7554.5|7556.5|7551.5|0
1702059600000|2023-12-08 18:20:00|7558.2|7553.2|7558.5|7553.5|7559.5|7554.5|7557.2|7552.2|0
1702059900000|2023-12-08 18:25:00|7558.7|7553.7|7560|7555|7560.7|7555.7|7558.7|7553.7|0
1702060200000|2023-12-08 18:30:00|7559.5|7554.5|7560|7555|7560.2|7555.2|7558.5|7553.5|0
1702060500000|2023-12-08 18:35:00|7559.7|7554.7|7561|7556|7561.5|7556.5|7559|7554|0
1702060800000|2023-12-08 18:40:00|7560.7|7555.7|7558.2|7553.2|7560.7|7555.7|7557.7|7552.7|0
1702061100000|2023-12-08 18:45:00|7558|7553|7558|7553|7560|7555|7557.5|7552.5|0
1702061400000|2023-12-08 18:50:00|7558.5|7553.5|7560|7555|7560|7555|7558|7553|0
1702061700000|2023-12-08 18:55:00|7559.7|7554.7|7557.7|7552.7|7560|7555|7557.5|7552.5|0
1702062000000|2023-12-08 19:00:00|7557.5|7552.5|7560|7555|7560|7555|7556.5|7551.5|0
1702062300000|2023-12-08 19:05:00|7559.7|7554.7|7558.7|7553.7|7560|7555|7558.5|7553.5|0
1702062600000|2023-12-08 19:10:00|7559|7554|7559.2|7554.2|7560|7555|7558.2|7553.2|0
1702062900000|2023-12-08 19:15:00|7559|7554|7560.2|7555.2|7561|7556|7558.5|7553.5|0
1702063200000|2023-12-08 19:20:00|7560.5|7555.5|7559.5|7554.5|7561.2|7556.2|7558.7|7553.7|0
1702063500000|2023-12-08 19:25:00|7560|7555|7560.2|7555.2|7561|7556|7559.5|7554.5|0
1702063800000|2023-12-08 19:30:00|7560|7555|7560.2|7555.2|7561|7556|7560|7555|0
1702064100000|2023-12-08 19:35:00|7560|7555|7561.2|7556.2|7561.5|7556.5|7558.7|7553.7|0
1702064400000|2023-12-08 19:40:00|7561.5|7556.5|7561.7|7556.7|7563|7558|7560.5|7555.5|0
1702064700000|2023-12-08 19:45:00|7562|7557|7563|7558|7563.5|7558.5|7560.5|7555.5|0
1702065000000|2023-12-08 19:50:00|7562.7|7557.7|7562.5|7557.5|7564|7559|7562.5|7557.5|0
1702065300000|2023-12-08 19:55:00|7563|7558|7564|7559|7564|7559|7562.5|7557.5|0
1702065600000|2023-12-08 20:00:00|7563.7|7558.7|7563.7|7558.7|7564.5|7559.5|7563|7558|0
1702065900000|2023-12-08 20:05:00|7564|7559|7563.2|7558.2|7564.5|7559.5|7561.5|7556.5|0
1702066200000|2023-12-08 20:10:00|7563.5|7558.5|7564.5|7559.5|7564.5|7559.5|7561.7|7556.7|0
1702066500000|2023-12-08 20:15:00|7564|7559|7563.5|7558.5|7565.2|7560.2|7563.2|7558.2|0
1702066800000|2023-12-08 20:20:00|7563.2|7558.2|7563|7558|7564.2|7559.2|7562.5|7557.5|0
1702067100000|2023-12-08 20:25:00|7563.2|7558.2|7565|7560|7565.5|7560.5|7563|7558|0
1702067400000|2023-12-08 20:30:00|7564.5|7559.5|7564.5|7559.5|7564.7|7559.7|7562.2|7557.2|0
1702067700000|2023-12-08 20:35:00|7564.2|7559.2|7566|7561|7567|7562|7564.2|7559.2|0
1702068000000|2023-12-08 20:40:00|7565.7|7560.7|7565.2|7560.2|7566|7561|7564.5|7559.5|0
1702068300000|2023-12-08 20:45:00|7565.5|7560.5|7564.7|7559.7|7568|7563|7564.7|7559.7|0
1702068600000|2023-12-08 20:50:00|7565|7560|7563.7|7558.7|7567.5|7562.5|7563.2|7558.2|0
1702068900000|2023-12-08 20:55:00|7564|7559|7564.9|7559.9|7566.5|7561.5|7561.5|7556.5|0
1702069200000|2023-12-08 21:00:00|7565.2|7560.2|7563.5|7558.5|7565.8|7560.8|7562.6|7557.6|0
1702069500000|2023-12-08 21:05:00|7563.4|7558.4|7562.6|7557.6|7563.4|7558.4|7562.3|7557.3|0
1702069800000|2023-12-08 21:10:00|7562.7|7557.7|7563.5|7558.5|7563.9|7558.9|7562.6|7557.6|0
1702070100000|2023-12-08 21:15:00|7563.6|7558.6|7564.5|7559.5|7564.8|7559.8|7563.5|7558.5|0
1702070400000|2023-12-08 21:20:00|7564.4|7559.4|7564.2|7559.2|7564.8|7559.8|7564.2|7559.2|0
1702070700000|2023-12-08 21:25:00|7564.3|7559.3|7565.6|7560.6|7565.6|7560.6|7564.3|7559.3|0
1702071000000|2023-12-08 21:30:00|7565.5|7560.5|7565.9|7560.9|7566.2|7561.2|7565.3|7560.3|0
1702071300000|2023-12-08 21:35:00|7565.8|7560.8|7565.4|7560.4|7565.8|7560.8|7565.2|7560.2|0
1702071600000|2023-12-08 21:40:00|7565.7|7560.7|7565.8|7560.8|7565.9|7560.9|7565.4|7560.4|0
1702072200000|2023-12-08 21:50:00|7565.7|7560.7|7565.7|7560.7|7565.7|7560.7|7565.7|7560.7|0
1702072500000|2023-12-08 21:55:00|7565.6|7560.6|7565.3|7560.3|7565.6|7560.6|7565.1|7560.1|0
1702107900000|2023-12-09 07:45:00|7566.3|7561.3|7566.3|7561.3|7566.3|7561.3|7566.3|7561.3|0
1702109700000|2023-12-09 08:15:00|7566.2|7561.2|7566.2|7561.2|7566.2|7561.2|7566.2|7561.2|0
1702113300000|2023-12-09 09:15:00|7566.1|7561.1|7566.1|7561.1|7566.1|7561.1|7566.1|7561.1|0
1702204800000|2023-12-10 10:40:00|7566.2|7561.2|7566.2|7561.2|7566.2|7561.2|7566.2|7561.2|0
1702230300000|2023-12-10 17:45:00|7565.8|7560.8|7565.8|7560.8|7565.8|7560.8|7565.8|7560.8|0
1702241100000|2023-12-10 20:45:00|7566.1|7561.1|7566.1|7561.1|7566.1|7561.1|7566.1|7561.1|0
1702245600000|2023-12-10 22:00:00|7566.3|7561.3|7566.3|7561.3|7566.3|7561.3|7566.3|7561.3|0
1702249200000|2023-12-10 23:00:00|7565.2|7560.2|7568.4|7563.4|7568.6|7563.6|7565.2|7560.2|0
1702249500000|2023-12-10 23:05:00|7569.9|7564.9|7575.3|7570.3|7576|7571|7569.9|7564.9|0
1702249800000|2023-12-10 23:10:00|7575.5|7570.5|7573.9|7568.9|7580|7575|7572.8|7567.8|0
1702250100000|2023-12-10 23:15:00|7574|7569|7575.1|7570.1|7576.7|7571.7|7574|7569|0
1702250400000|2023-12-10 23:20:00|7575.2|7570.2|7572.7|7567.7|7576.1|7571.1|7570.8|7565.8|0
1702250700000|2023-12-10 23:25:00|7572.6|7567.6|7569.9|7564.9|7572.6|7567.6|7569.6|7564.6|0
1702251000000|2023-12-10 23:30:00|7569.8|7564.8|7570.9|7565.9|7571|7566|7568.8|7563.8|0
1702251300000|2023-12-10 23:35:00|7571|7566|7570.2|7565.2|7571.6|7566.6|7569.9|7564.9|0
1702251600000|2023-12-10 23:40:00|7570.1|7565.1|7569.9|7564.9|7570.5|7565.5|7569.9|7564.9|0
1702251900000|2023-12-10 23:45:00|7569.8|7564.8|7570.8|7565.8|7570.8|7565.8|7569.6|7564.6|0
1702252200000|2023-12-10 23:50:00|7570.6|7565.6|7570.8|7565.8|7571.4|7566.4|7570.5|7565.5|0
1702252500000|2023-12-10 23:55:00|7570.9|7565.9|7572.2|7567.2|7572.2|7567.2|7570.8|7565.8|0
1702252800000|2023-12-11 00:00:00|7571.9|7566.9|7572.4|7567.4|7572.9|7567.9|7571.1|7566.1|0
1702253100000|2023-12-11 00:05:00|7572.5|7567.5|7573.4|7568.4|7574.1|7569.1|7572.4|7567.4|0
1702253400000|2023-12-11 00:10:00|7573.3|7568.3|7573.3|7568.3|7573.8|7568.8|7572.4|7567.4|0
1702253700000|2023-12-11 00:15:00|7573.4|7568.4|7575.2|7570.2|7577|7572|7572.3|7567.3|0
1702254000000|2023-12-11 00:20:00|7575.3|7570.3|7574.4|7569.4|7576.2|7571.2|7573.6|7568.6|0
1702254300000|2023-12-11 00:25:00|7574.5|7569.5|7570.8|7565.8|7574.5|7569.5|7570|7565|0
1702254600000|2023-12-11 00:30:00|7570.7|7565.7|7569.8|7564.8|7570.9|7565.9|7569.7|7564.7|0
1702254900000|2023-12-11 00:35:00|7569.7|7564.7|7569.7|7564.7|7569.9|7564.9|7569.7|7564.7|0
1702255200000|2023-12-11 00:40:00|7569.8|7564.8|7567.8|7562.8|7569.8|7564.8|7567.8|7562.8|0
1702255500000|2023-12-11 00:45:00|7567.9|7562.9|7567.8|7562.8|7569|7564|7567.8|7562.8|0
1702255800000|2023-12-11 00:50:00|7567.7|7562.7|7566.7|7561.7|7567.8|7562.8|7566.7|7561.7|0
1702256100000|2023-12-11 00:55:00|7566.8|7561.8|7566.2|7561.2|7568.2|7563.2|7566.2|7561.2|0
1702256400000|2023-12-11 01:00:00|7563.5|7558.5|7561.5|7556.5|7564|7559|7560.5|7555.5|0
1702256700000|2023-12-11 01:05:00|7561.8|7556.8|7564.5|7559.5|7565.3|7560.3|7561.8|7556.8|0
1702257000000|2023-12-11 01:10:00|7565.3|7560.3|7565.3|7560.3|7565.8|7560.8|7562.8|7557.8|0
1702257300000|2023-12-11 01:15:00|7565|7560|7558|7553|7565|7560|7557|7552|0
1702257600000|2023-12-11 01:20:00|7558.3|7553.3|7560.5|7555.5|7560.5|7555.5|7558.3|7553.3|0
1702257900000|2023-12-11 01:25:00|7561|7556|7559.8|7554.8|7561|7556|7559.8|7554.8|0
1702258200000|2023-12-11 01:30:00|7560|7555|7560|7555|7560.3|7555.3|7557|7552|0
1702258500000|2023-12-11 01:35:00|7559.8|7554.8|7560.5|7555.5|7561.5|7556.5|7559.8|7554.8|0
1702258800000|2023-12-11 01:40:00|7560.3|7555.3|7560|7555|7561.3|7556.3|7559.5|7554.5|0
1702259100000|2023-12-11 01:45:00|7559.5|7554.5|7559.3|7554.3|7560.8|7555.8|7559|7554|0
1702259400000|2023-12-11 01:50:00|7559.5|7554.5|7559.5|7554.5|7561.3|7556.3|7559.5|7554.5|0
1702259700000|2023-12-11 01:55:00|7559.3|7554.3|7560.5|7555.5|7560.8|7555.8|7558.8|7553.8|0
1702260000000|2023-12-11 02:00:00|7560.3|7555.3|7558.5|7553.5|7560.5|7555.5|7558.5|7553.5|0
1702260300000|2023-12-11 02:05:00|7559|7554|7558.8|7553.8|7559.5|7554.5|7558.5|7553.5|0
1702260600000|2023-12-11 02:10:00|7559|7554|7558.5|7553.5|7559.5|7554.5|7558.5|7553.5|0
1702260900000|2023-12-11 02:15:00|7558.3|7553.3|7559|7554|7559.5|7554.5|7558.3|7553.3|0
1702261200000|2023-12-11 02:20:00|7559.3|7554.3|7557|7552|7559.5|7554.5|7557|7552|0
1702261500000|2023-12-11 02:25:00|7557.3|7552.3|7557|7552|7558.5|7553.5|7556|7551|0
1702261800000|2023-12-11 02:30:00|7556.8|7551.8|7554.5|7549.5|7557|7552|7554.5|7549.5|0
1702262100000|2023-12-11 02:35:00|7554.8|7549.8|7556.5|7551.5|7556.8|7551.8|7554.8|7549.8|0
1702262400000|2023-12-11 02:40:00|7556.8|7551.8|7558|7553|7558.5|7553.5|7556.5|7551.5|0
1702262700000|2023-12-11 02:45:00|7557.8|7552.8|7555.8|7550.8|7558|7553|7555.8|7550.8|0
1702263000000|2023-12-11 02:50:00|7555.5|7550.5|7555|7550|7557|7552|7555|7550|0
1702263300000|2023-12-11 02:55:00|7554.5|7549.5|7554.8|7549.8|7554.8|7549.8|7553.8|7548.8|0
1702263600000|2023-12-11 03:00:00|7555.3|7550.3|7554|7549|7555.3|7550.3|7553.3|7548.3|0
1702263900000|2023-12-11 03:05:00|7554.3|7549.3|7554.8|7549.8|7555.8|7550.8|7554.3|7549.3|0
1702264200000|2023-12-11 03:10:00|7554.5|7549.5|7553|7548|7554.5|7549.5|7552.3|7547.3|0
1702264500000|2023-12-11 03:15:00|7552.5|7547.5|7553.8|7548.8|7554.3|7549.3|7552.5|7547.5|0
1702264800000|2023-12-11 03:20:00|7554.5|7549.5|7556.8|7551.8|7557|7552|7554.3|7549.3|0
1702265100000|2023-12-11 03:25:00|7556.3|7551.3|7556.5|7551.5|7557|7552|7555.5|7550.5|0
1702265400000|2023-12-11 03:30:00|7556.3|7551.3|7556|7551|7556.5|7551.5|7555.3|7550.3|0
1702265700000|2023-12-11 03:35:00|7555.8|7550.8|7557|7552|7558|7553|7555.5|7550.5|0
1702266000000|2023-12-11 03:40:00|7556.8|7551.8|7555.8|7550.8|7557|7552|7555.5|7550.5|0
1702266300000|2023-12-11 03:45:00|7555.5|7550.5|7554.8|7549.8|7555.5|7550.5|7554.5|7549.5|0
1702266600000|2023-12-11 03:50:00|7554.5|7549.5|7554.8|7549.8|7555|7550|7554.5|7549.5|0
1702266900000|2023-12-11 03:55:00|7554.5|7549.5|7555.8|7550.8|7555.8|7550.8|7554.5|7549.5|0
1702267200000|2023-12-11 04:00:00|7555.5|7550.5|7556|7551|7557|7552|7555.5|7550.5|0
1702267500000|2023-12-11 04:05:00|7555.5|7550.5|7555.5|7550.5|7555.8|7550.8|7555|7550|0
1702267800000|2023-12-11 04:10:00|7555.8|7550.8|7555.8|7550.8|7555.8|7550.8|7555.5|7550.5|0
1702268100000|2023-12-11 04:15:00|7555.5|7550.5|7557.5|7552.5|7557.5|7552.5|7555.5|7550.5|0
1702268400000|2023-12-11 04:20:00|7557|7552|7557.8|7552.8|7558.3|7553.3|7557|7552|0
1702268700000|2023-12-11 04:25:00|7558|7553|7557.8|7552.8|7559|7554|7557|7552|0
1702269000000|2023-12-11 04:30:00|7557.5|7552.5|7556.8|7551.8|7557.8|7552.8|7556.8|7551.8|0
1702269300000|2023-12-11 04:35:00|7556.5|7551.5|7555|7550|7556.5|7551.5|7555|7550|0
1702269600000|2023-12-11 04:40:00|7555.3|7550.3|7554.8|7549.8|7555.8|7550.8|7554.3|7549.3|0
1702269900000|2023-12-11 04:45:00|7554.5|7549.5|7555|7550|7555|7550|7554|7549|0
1702270200000|2023-12-11 04:50:00|7555.5|7550.5|7554.5|7549.5|7555.5|7550.5|7554.5|7549.5|0
1702270500000|2023-12-11 04:55:00|7554.8|7549.8|7554.5|7549.5|7555|7550|7554.5|7549.5|0
1702270800000|2023-12-11 05:00:00|7554.3|7549.3|7555.8|7550.8|7556.5|7551.5|7554|7549|0
1702271100000|2023-12-11 05:05:00|7556|7551|7555.8|7550.8|7556.5|7551.5|7555.3|7550.3|0
1702271400000|2023-12-11 05:10:00|7555.5|7550.5|7556.5|7551.5|7556.5|7551.5|7555.5|7550.5|0
1702271700000|2023-12-11 05:15:00|7556|7551|7556.5|7551.5|7556.5|7551.5|7555.8|7550.8|0
1702272000000|2023-12-11 05:20:00|7556.3|7551.3|7556.5|7551.5|7556.5|7551.5|7555.8|7550.8|0
1702272300000|2023-12-11 05:25:00|7556.3|7551.3|7555.5|7550.5|7556.3|7551.3|7555.3|7550.3|0
1702272600000|2023-12-11 05:30:00|7555.8|7550.8|7557.5|7552.5|7557.5|7552.5|7555.5|7550.5|0
1702272900000|2023-12-11 05:35:00|7557.8|7552.8|7558|7553|7558.5|7553.5|7557.5|7552.5|0
1702273200000|2023-12-11 05:40:00|7558.3|7553.3|7559|7554|7559.8|7554.8|7558.3|7553.3|0
1702273500000|2023-12-11 05:45:00|7558.8|7553.8|7559.8|7554.8|7560.5|7555.5|7558.8|7553.8|0
1702273800000|2023-12-11 05:50:00|7560.5|7555.5|7561|7556|7561|7556|7560.3|7555.3|0
1702274100000|2023-12-11 05:55:00|7560.8|7555.8|7561.5|7556.5|7561.5|7556.5|7560.8|7555.8|0
1702274400000|2023-12-11 06:00:00|7561.8|7556.8|7564|7559|7564.3|7559.3|7561.3|7556.3|0
1702274700000|2023-12-11 06:05:00|7563.8|7558.8|7564|7559|7565.3|7560.3|7563.8|7558.8|0
1702275000000|2023-12-11 06:10:00|7563.5|7558.5|7562.5|7557.5|7563.5|7558.5|7561.5|7556.5|0
1702275300000|2023-12-11 06:15:00|7562.3|7557.3|7565|7560|7565|7560|7562|7557|0
1702275600000|2023-12-11 06:20:00|7565.5|7560.5|7564|7559|7565.5|7560.5|7563.5|7558.5|0
1702275900000|2023-12-11 06:25:00|7563.5|7558.5|7564.5|7559.5|7565.3|7560.3|7563.3|7558.3|0
1702276200000|2023-12-11 06:30:00|7564.3|7559.3|7563.5|7558.5|7565.3|7560.3|7563|7558|0
1702276500000|2023-12-11 06:35:00|7563.3|7558.3|7564|7559|7564.5|7559.5|7563|7558|0
1702276800000|2023-12-11 06:40:00|7563.5|7558.5|7563.5|7558.5|7564|7559|7562.8|7557.8|0
1702277100000|2023-12-11 06:45:00|7563.3|7558.3|7561.5|7556.5|7563.5|7558.5|7561.5|7556.5|0
1702277400000|2023-12-11 06:50:00|7561.8|7556.8|7561|7556|7561.8|7556.8|7560.8|7555.8|0
1702277700000|2023-12-11 06:55:00|7560.3|7555.3|7559.8|7554.8|7561.5|7556.5|7558.8|7553.8|0
1702278000000|2023-12-11 07:00:00|7559|7554|7560|7555|7560.3|7555.3|7557.3|7552.3|0
1702278300000|2023-12-11 07:05:00|7559.8|7554.8|7559|7554|7561|7556|7558.8|7553.8|0
1702278600000|2023-12-11 07:10:00|7558.8|7553.8|7557.8|7552.8|7560.3|7555.3|7556.5|7551.5|0
1702278900000|2023-12-11 07:15:00|7557.3|7552.3|7552.8|7547.8|7557.8|7552.8|7552.8|7547.8|0
1702279200000|2023-12-11 07:20:00|7552.5|7547.5|7549.8|7544.8|7553.8|7548.8|7549.8|7544.8|0
1702279500000|2023-12-11 07:25:00|7549.3|7544.3|7551.5|7546.5|7553.3|7548.3|7549.3|7544.3|0
1702279800000|2023-12-11 07:30:00|7551.8|7546.8|7548.5|7543.5|7552.3|7547.3|7548|7543|0
1702280100000|2023-12-11 07:35:00|7548.8|7543.8|7547.5|7542.5|7549.5|7544.5|7547|7542|0
1702280400000|2023-12-11 07:40:00|7547.8|7542.8|7549.5|7544.5|7551.8|7546.8|7547.5|7542.5|0
1702280700000|2023-12-11 07:45:00|7550|7545|7548|7543|7552.8|7547.8|7548|7543|0
1702281000000|2023-12-11 07:50:00|7547.8|7542.8|7546.5|7541.5|7548.5|7543.5|7545.8|7540.8|0
1702281300000|2023-12-11 07:55:00|7546.3|7541.3|7546.8|7541.8|7551.8|7546.8|7546|7541|0
1702281600000|2023-12-11 08:00:00|7547|7542|7549.3|7544.3|7554|7549|7545.8|7540.8|0
1702281900000|2023-12-11 08:05:00|7549|7544|7544|7539|7549.8|7544.8|7543.5|7538.5|0
1702282200000|2023-12-11 08:10:00|7544.3|7539.3|7534.5|7529.5|7547.3|7542.3|7534.5|7529.5|0
1702282500000|2023-12-11 08:15:00|7535|7530|7529.8|7524.8|7535|7530|7529.3|7524.3|0
1702282800000|2023-12-11 08:20:00|7529.3|7524.3|7531|7526|7531|7526|7526|7521|0
1702283100000|2023-12-11 08:25:00|7531.3|7526.3|7529.3|7524.3|7531.8|7526.8|7526.5|7521.5|0
1702283400000|2023-12-11 08:30:00|7528.8|7523.8|7533.5|7528.5|7533.8|7528.8|7526.3|7521.3|0
1702283700000|2023-12-11 08:35:00|7533.8|7528.8|7533.8|7528.8|7535.8|7530.8|7529.8|7524.8|0
1702284000000|2023-12-11 08:40:00|7534.1|7529.1|7529.6|7524.6|7535.6|7530.6|7529.6|7524.6|0
1702284300000|2023-12-11 08:45:00|7530.1|7525.1|7528.6|7523.6|7534.6|7529.6|7528.6|7523.6|0
1702284600000|2023-12-11 08:50:00|7529.1|7524.1|7534.3|7529.3|7536.1|7531.1|7529.1|7524.1|0
1702284900000|2023-12-11 08:55:00|7534.1|7529.1|7531.1|7526.1|7535.6|7530.6|7530.6|7525.6|0
1702285200000|2023-12-11 09:00:00|7530.8|7525.8|7529.8|7524.8|7531.8|7526.8|7527.3|7522.3|0
1702285500000|2023-12-11 09:05:00|7529.6|7524.6|7532.1|7527.1|7532.6|7527.6|7528.8|7523.8|0
1702285800000|2023-12-11 09:10:00|7531.1|7526.1|7531.6|7526.6|7531.8|7526.8|7528.3|7523.3|0
1702286100000|2023-12-11 09:15:00|7531.3|7526.3|7533.3|7528.3|7533.6|7528.6|7529.6|7524.6|0
1702286400000|2023-12-11 09:20:00|7533.1|7528.1|7543.6|7538.6|7543.6|7538.6|7532.6|7527.6|0
1702286700000|2023-12-11 09:25:00|7543.3|7538.3|7539.3|7534.3|7544.3|7539.3|7538.6|7533.6|0
1702287000000|2023-12-11 09:30:00|7539.1|7534.1|7532.3|7527.3|7539.1|7534.1|7530.8|7525.8|0
1702287300000|2023-12-11 09:35:00|7532.1|7527.1|7535.6|7530.6|7536.3|7531.3|7531.6|7526.6|0
1702287600000|2023-12-11 09:40:00|7535.8|7530.8|7538.8|7533.8|7539.1|7534.1|7534.6|7529.6|0
1702287900000|2023-12-11 09:45:00|7538.6|7533.6|7536.1|7531.1|7539.8|7534.8|7536.1|7531.1|0
1702288200000|2023-12-11 09:50:00|7536.3|7531.3|7532.1|7527.1|7537.8|7532.8|7532.1|7527.1|0
1702288500000|2023-12-11 09:55:00|7532.3|7527.3|7528.6|7523.6|7532.6|7527.6|7527.1|7522.1|0
1702288800000|2023-12-11 10:00:00|7528.3|7523.3|7527.3|7522.3|7529.8|7524.8|7526.6|7521.6|0
1702289100000|2023-12-11 10:05:00|7527.1|7522.1|7529.6|7524.6|7530.8|7525.8|7526.8|7521.8|0
1702289400000|2023-12-11 10:10:00|7529.3|7524.3|7532.1|7527.1|7532.3|7527.3|7527.6|7522.6|0
1702289700000|2023-12-11 10:15:00|7531.6|7526.6|7534.8|7529.8|7535.8|7530.8|7531.1|7526.1|0
1702290000000|2023-12-11 10:20:00|7534.6|7529.6|7532.3|7527.3|7536.3|7531.3|7532.1|7527.1|0
1702290300000|2023-12-11 10:25:00|7532.6|7527.6|7530.1|7525.1|7534.1|7529.1|7528.8|7523.8|0
1702290600000|2023-12-11 10:30:00|7530.3|7525.3|7527.1|7522.1|7530.6|7525.6|7525.3|7520.3|0
1702290900000|2023-12-11 10:35:00|7527.3|7522.3|7523.3|7518.3|7527.6|7522.6|7523.3|7518.3|0
1702291200000|2023-12-11 10:40:00|7523.1|7518.1|7518.8|7513.8|7523.1|7518.1|7518.6|7513.6|0
1702291500000|2023-12-11 10:45:00|7518.6|7513.6|7522.1|7517.1|7522.6|7517.6|7518.1|7513.1|0
1702291800000|2023-12-11 10:50:00|7521.6|7516.6|7513.1|7508.1|7521.8|7516.8|7513.1|7508.1|0
1702292100000|2023-12-11 10:55:00|7512.6|7507.6|7509.1|7504.1|7512.6|7507.6|7508.8|7503.8|0
1702292400000|2023-12-11 11:00:00|7508.1|7503.1|7504.6|7499.6|7508.1|7503.1|7503.8|7498.8|0
1702292700000|2023-12-11 11:05:00|7504.1|7499.1|7507.8|7502.8|7508.8|7503.8|7504.1|7499.1|0
1702293000000|2023-12-11 11:10:00|7507.6|7502.6|7502.1|7497.1|7508.3|7503.3|7501.8|7496.8|0
1702293300000|2023-12-11 11:15:00|7501.8|7496.8|7500.6|7495.6|7503.6|7498.6|7500.1|7495.1|0
1702293600000|2023-12-11 11:20:00|7500.3|7495.3|7495.6|7490.6|7502.1|7497.1|7494.6|7489.6|0
1702293900000|2023-12-11 11:25:00|7495.1|7490.1|7500.8|7495.8|7501.3|7496.3|7494.6|7489.6|0
1702294200000|2023-12-11 11:30:00|7501.1|7496.1|7506.1|7501.1|7507.6|7502.6|7500.8|7495.8|0
1702294500000|2023-12-11 11:35:00|7507.3|7502.3|7510.1|7505.1|7510.3|7505.3|7505.6|7500.6|0
1702294800000|2023-12-11 11:40:00|7510.3|7505.3|7507.6|7502.6|7510.3|7505.3|7506.8|7501.8|0
1702295100000|2023-12-11 11:45:00|7507.3|7502.3|7505.1|7500.1|7511.6|7506.6|7505.1|7500.1|0
1702295400000|2023-12-11 11:50:00|7504.8|7499.8|7511.6|7506.6|7512.1|7507.1|7504.8|7499.8|0
1702295700000|2023-12-11 11:55:00|7512.1|7507.1|7510.6|7505.6|7513.8|7508.8|7510.6|7505.6|0
1702296000000|2023-12-11 12:00:00|7510.8|7505.8|7515.3|7510.3|7516.1|7511.1|7509.6|7504.6|0
1702296300000|2023-12-11 12:05:00|7515.6|7510.6|7516.1|7511.1|7516.3|7511.3|7514.6|7509.6|0
1702296600000|2023-12-11 12:10:00|7515.8|7510.8|7518.6|7513.6|7519.1|7514.1|7515.6|7510.6|0
1702296900000|2023-12-11 12:15:00|7519.1|7514.1|7519.6|7514.6|7520.1|7515.1|7516.6|7511.6|0
1702297200000|2023-12-11 12:20:00|7519.1|7514.1|7519.8|7514.8|7521.6|7516.6|7519.1|7514.1|0
1702297500000|2023-12-11 12:25:00|7519.6|7514.6|7519.8|7514.8|7520.6|7515.6|7517.6|7512.6|0
1702297800000|2023-12-11 12:30:00|7520.1|7515.1|7518.6|7513.6|7520.1|7515.1|7516.6|7511.6|0
1702298100000|2023-12-11 12:35:00|7519.1|7514.1|7516.6|7511.6|7520.1|7515.1|7515.6|7510.6|0
1702298400000|2023-12-11 12:40:00|7516.9|7511.9|7518.9|7513.9|7520.1|7515.1|7516.4|7511.4|0
1702298700000|2023-12-11 12:45:00|7518.6|7513.6|7516.4|7511.4|7518.9|7513.9|7516.1|7511.1|0
1702299000000|2023-12-11 12:50:00|7516.6|7511.6|7514.1|7509.1|7516.6|7511.6|7512.9|7507.9|0
1702299300000|2023-12-11 12:55:00|7514.4|7509.4|7519.4|7514.4|7520.4|7515.4|7513.6|7508.6|0
1702299600000|2023-12-11 13:00:00|7519.1|7514.1|7516.1|7511.1|7519.9|7514.9|7514.4|7509.4|0
1702299900000|2023-12-11 13:05:00|7516.4|7511.4|7518.9|7513.9|7521.4|7516.4|7515.4|7510.4|0
1702300200000|2023-12-11 13:10:00|7518.6|7513.6|7516.4|7511.4|7521.1|7516.1|7512.9|7507.9|0
1702300500000|2023-12-11 13:15:00|7516.6|7511.6|7522.4|7517.4|7522.4|7517.4|7516.6|7511.6|0
1702300800000|2023-12-11 13:20:00|7522.1|7517.1|7519.1|7514.1|7522.4|7517.4|7516.9|7511.9|0
1702301100000|2023-12-11 13:25:00|7519.4|7514.4|7518.9|7513.9|7521.9|7516.9|7518.9|7513.9|0
1702301400000|2023-12-11 13:30:00|7519.1|7514.1|7520.9|7515.9|7522.9|7517.9|7519.1|7514.1|0
1702301700000|2023-12-11 13:35:00|7520.4|7515.4|7515.1|7510.1|7520.9|7515.9|7514.9|7509.9|0
1702302000000|2023-12-11 13:40:00|7514.9|7509.9|7514.6|7509.6|7516.6|7511.6|7514.4|7509.4|0
1702302300000|2023-12-11 13:45:00|7514.9|7509.9|7520.4|7515.4|7520.4|7515.4|7514.6|7509.6|0
1702302600000|2023-12-11 13:50:00|7520.1|7515.1|7516.1|7511.1|7520.1|7515.1|7515.4|7510.4|0
1702302900000|2023-12-11 13:55:00|7516.4|7511.4|7517.1|7512.1|7517.4|7512.4|7515.1|7510.1|0
1702303200000|2023-12-11 14:00:00|7517.4|7512.4|7522.6|7517.6|7523.4|7518.4|7516.9|7511.9|0
1702303500000|2023-12-11 14:05:00|7522.4|7517.4|7515.4|7510.4|7522.9|7517.9|7514.4|7509.4|0
1702303800000|2023-12-11 14:10:00|7515.9|7510.9|7517.4|7512.4|7520.4|7515.4|7515.9|7510.9|0
1702304100000|2023-12-11 14:15:00|7517.6|7512.6|7521.9|7516.9|7522.4|7517.4|7515.4|7510.4|0
1702304400000|2023-12-11 14:20:00|7521.6|7516.6|7523.9|7518.9|7530.4|7525.4|7521.4|7516.4|0
1702304700000|2023-12-11 14:25:00|7524.4|7519.4|7531.9|7526.9|7532.4|7527.4|7523.9|7518.9|0
1702305000000|2023-12-11 14:30:00|7532.1|7527.1|7529.4|7524.4|7535.9|7530.9|7528.1|7523.1|0
1702305300000|2023-12-11 14:35:00|7529.9|7524.9|7535.9|7530.9|7539.4|7534.4|7529.9|7524.9|0
1702305600000|2023-12-11 14:40:00|7536.1|7531.1|7537.9|7532.9|7538.9|7533.9|7533.1|7528.1|0
1702305900000|2023-12-11 14:45:00|7538.1|7533.1|7543.9|7538.9|7544.4|7539.4|7537.4|7532.4|0
1702306200000|2023-12-11 14:50:00|7543.4|7538.4|7544.9|7539.9|7545.9|7540.9|7540.1|7535.1|0
1702306500000|2023-12-11 14:55:00|7544.4|7539.4|7549.9|7544.9|7550.1|7545.1|7543.4|7538.4|0
1702306800000|2023-12-11 15:00:00|7549.4|7544.4|7549.6|7544.6|7551.1|7546.1|7547.4|7542.4|0
1702307100000|2023-12-11 15:05:00|7549.9|7544.9|7553.9|7548.9|7554.1|7549.1|7548.9|7543.9|0
1702307400000|2023-12-11 15:10:00|7553.4|7548.4|7549.6|7544.6|7553.9|7548.9|7548.6|7543.6|0
1702307700000|2023-12-11 15:15:00|7549.9|7544.9|7549.1|7544.1|7551.4|7546.4|7547.1|7542.1|0
1702308000000|2023-12-11 15:20:00|7549.4|7544.4|7550.1|7545.1|7551.4|7546.4|7547.9|7542.9|0
1702308300000|2023-12-11 15:25:00|7550.4|7545.4|7549.9|7544.9|7551.1|7546.1|7547.6|7542.6|0
1702308600000|2023-12-11 15:30:00|7550.1|7545.1|7553.9|7548.9|7554.9|7549.9|7548.9|7543.9|0
1702308900000|2023-12-11 15:35:00|7554.1|7549.1|7552.9|7547.9|7554.4|7549.4|7550.1|7545.1|0
1702309200000|2023-12-11 15:40:00|7553.1|7548.1|7551.1|7546.1|7553.6|7548.6|7548.9|7543.9|0
1702309500000|2023-12-11 15:45:00|7550.9|7545.9|7553.4|7548.4|7555.4|7550.4|7550.9|7545.9|0
1702309800000|2023-12-11 15:50:00|7553.6|7548.6|7556.4|7551.4|7556.6|7551.6|7553.4|7548.4|0
1702310100000|2023-12-11 15:55:00|7556.6|7551.6|7555.6|7550.6|7558.6|7553.6|7555.4|7550.4|0
1702310400000|2023-12-11 16:00:00|7555.9|7550.9|7560.6|7555.6|7560.9|7555.9|7555.6|7550.6|0
1702310700000|2023-12-11 16:05:00|7560.9|7555.9|7556.9|7551.9|7561.9|7556.9|7556.4|7551.4|0
1702311000000|2023-12-11 16:10:00|7556.6|7551.6|7553.4|7548.4|7557.4|7552.4|7552.1|7547.1|0
1702311300000|2023-12-11 16:15:00|7553.1|7548.1|7554.4|7549.4|7554.9|7549.9|7552.1|7547.1|0
1702311600000|2023-12-11 16:20:00|7554.6|7549.6|7552.9|7547.9|7554.6|7549.6|7551.9|7546.9|0
1702311900000|2023-12-11 16:25:00|7552.4|7547.4|7555.9|7550.9|7555.9|7550.9|7551.4|7546.4|0
1702312200000|2023-12-11 16:30:00|7555.4|7550.4|7548.4|7543.4|7555.4|7550.4|7547.1|7542.1|0
1702312500000|2023-12-11 16:35:00|7548.9|7543.9|7552.4|7547.4|7553.4|7548.4|7546.9|7541.9|0
1702312800000|2023-12-11 16:40:00|7552.6|7547.6|7548.6|7543.6|7552.9|7547.9|7548.4|7543.4|0
1702313100000|2023-12-11 16:45:00|7548.9|7543.9|7551.4|7546.4|7551.6|7546.6|7548.4|7543.4|0
1702313400000|2023-12-11 16:50:00|7551.6|7546.6|7554.9|7549.9|7555.4|7550.4|7551.4|7546.4|0
1702313700000|2023-12-11 16:55:00|7554.4|7549.4|7552.9|7547.9|7555.1|7550.1|7551.6|7546.6|0
1702314000000|2023-12-11 17:00:00|7552.4|7547.4|7552.4|7547.4|7553.6|7548.6|7552.4|7547.4|0
1702314300000|2023-12-11 17:05:00|7552.6|7547.6|7551.9|7546.9|7554.4|7549.4|7551.9|7546.9|0
1702314600000|2023-12-11 17:10:00|7552.4|7547.4|7550.9|7545.9|7552.4|7547.4|7549.9|7544.9|0
1702314900000|2023-12-11 17:15:00|7550.4|7545.4|7548.4|7543.4|7550.4|7545.4|7547.4|7542.4|0
1702315200000|2023-12-11 17:20:00|7548.9|7543.9|7551.4|7546.4|7551.9|7546.9|7548.9|7543.9|0
1702315500000|2023-12-11 17:25:00|7550.9|7545.9|7551.9|7546.9|7552.4|7547.4|7550.9|7545.9|0
1702315800000|2023-12-11 17:30:00|7552.1|7547.1|7554.4|7549.4|7554.4|7549.4|7551.4|7546.4|0
1702316100000|2023-12-11 17:35:00|7554.6|7549.6|7554.4|7549.4|7555.4|7550.4|7553.4|7548.4|0
1702316400000|2023-12-11 17:40:00|7554.9|7549.9|7554.4|7549.4|7555.4|7550.4|7553.9|7548.9|0
1702316700000|2023-12-11 17:45:00|7554.6|7549.6|7554.9|7549.9|7555.4|7550.4|7554.4|7549.4|0
1702317000000|2023-12-11 17:50:00|7555.4|7550.4|7555.4|7550.4|7556.4|7551.4|7554.9|7549.9|0
1702317300000|2023-12-11 17:55:00|7555.1|7550.1|7556.9|7551.9|7556.9|7551.9|7554.9|7549.9|0
1702317600000|2023-12-11 18:00:00|7556.4|7551.4|7556.6|7551.6|7556.9|7551.9|7553.9|7548.9|0
1702317900000|2023-12-11 18:05:00|7556.4|7551.4|7555.4|7550.4|7556.6|7551.6|7555.4|7550.4|0
1702318200000|2023-12-11 18:10:00|7555.1|7550.1|7554.9|7549.9|7556.4|7551.4|7554.4|7549.4|0
1702318500000|2023-12-11 18:15:00|7555.4|7550.4|7555.9|7550.9|7556.4|7551.4|7555.4|7550.4|0
1702318800000|2023-12-11 18:20:00|7556.1|7551.1|7558.4|7553.4|7558.4|7553.4|7555.9|7550.9|0
1702319100000|2023-12-11 18:25:00|7558.1|7553.1|7554.9|7549.9|7558.4|7553.4|7554.9|7549.9|0
1702319400000|2023-12-11 18:30:00|7554.4|7549.4|7554.1|7549.1|7556.4|7551.4|7554.1|7549.1|0
1702319700000|2023-12-11 18:35:00|7554.4|7549.4|7556.4|7551.4|7557.9|7552.9|7554.1|7549.1|0
1702320000000|2023-12-11 18:40:00|7556.1|7551.1|7556.1|7551.1|7556.9|7551.9|7555.4|7550.4|0
1702320300000|2023-12-11 18:45:00|7556.4|7551.4|7557.1|7552.1|7557.1|7552.1|7554.9|7549.9|0
1702320600000|2023-12-11 18:50:00|7557.4|7552.4|7555.9|7550.9|7557.4|7552.4|7555.9|7550.9|0
1702320900000|2023-12-11 18:55:00|7555.6|7550.6|7554.9|7549.9|7556.4|7551.4|7553.9|7548.9|0
1702321200000|2023-12-11 19:00:00|7554.6|7549.6|7553.4|7548.4|7555.6|7550.6|7553.4|7548.4|0
1702321500000|2023-12-11 19:05:00|7553.1|7548.1|7552.9|7547.9|7554.4|7549.4|7552.6|7547.6|0
1702321800000|2023-12-11 19:10:00|7553.4|7548.4|7554.1|7549.1|7554.4|7549.4|7552.4|7547.4|0
1702322100000|2023-12-11 19:15:00|7554.4|7549.4|7552.9|7547.9|7554.4|7549.4|7552.9|7547.9|0
1702322400000|2023-12-11 19:20:00|7553.1|7548.1|7553.9|7548.9|7554.4|7549.4|7552.9|7547.9|0
1702322700000|2023-12-11 19:25:00|7553.6|7548.6|7555.4|7550.4|7555.6|7550.6|7553.4|7548.4|0
1702323000000|2023-12-11 19:30:00|7555.9|7550.9|7555.4|7550.4|7556.6|7551.6|7554.9|7549.9|0
1702323300000|2023-12-11 19:35:00|7555.9|7550.9|7554.4|7549.4|7555.9|7550.9|7554.1|7549.1|0
1702323600000|2023-12-11 19:40:00|7554.1|7549.1|7553.9|7548.9|7555.4|7550.4|7553.6|7548.6|0
1702323900000|2023-12-11 19:45:00|7554.1|7549.1|7556.1|7551.1|7556.1|7551.1|7553.9|7548.9|0
1702324200000|2023-12-11 19:50:00|7556.4|7551.4|7555.4|7550.4|7556.4|7551.4|7555.4|7550.4|0
1702324500000|2023-12-11 19:55:00|7554.9|7549.9|7554.4|7549.4|7555.6|7550.6|7553.9|7548.9|0
1702324800000|2023-12-11 20:00:00|7554.6|7549.6|7554.9|7549.9|7554.9|7549.9|7553.4|7548.4|0
1702325100000|2023-12-11 20:05:00|7554.6|7549.6|7556.4|7551.4|7556.9|7551.9|7554.6|7549.6|0
1702325400000|2023-12-11 20:10:00|7556.1|7551.1|7554.4|7549.4|7556.4|7551.4|7554.4|7549.4|0
1702325700000|2023-12-11 20:15:00|7554.6|7549.6|7554.6|7549.6|7555.6|7550.6|7554.4|7549.4|0
1702326000000|2023-12-11 20:20:00|7554.4|7549.4|7555.9|7550.9|7555.9|7550.9|7553.9|7548.9|0
1702326300000|2023-12-11 20:25:00|7555.4|7550.4|7554.4|7549.4|7556.4|7551.4|7554.4|7549.4|0
1702326600000|2023-12-11 20:30:00|7554.9|7549.9|7555.1|7550.1|7555.6|7550.6|7554.4|7549.4|0
1702326900000|2023-12-11 20:35:00|7555.4|7550.4|7556.6|7551.6|7556.9|7551.9|7555.1|7550.1|0
1702327200000|2023-12-11 20:40:00|7556.9|7551.9|7557.4|7552.4|7557.4|7552.4|7556.4|7551.4|0
1702327500000|2023-12-11 20:45:00|7556.9|7551.9|7555.9|7550.9|7557.4|7552.4|7555.9|7550.9|0
1702327800000|2023-12-11 20:50:00|7555.4|7550.4|7553.9|7548.9|7555.9|7550.9|7553.9|7548.9|0
1702328100000|2023-12-11 20:55:00|7554.4|7549.4|7554.3|7549.3|7555.4|7550.4|7553.9|7548.9|0
1702328400000|2023-12-11 21:00:00|7554.1|7549.1|7552.8|7547.8|7554.6|7549.6|7552|7547|0
1702328700000|2023-12-11 21:05:00|7552.6|7547.6|7552.1|7547.1|7552.6|7547.6|7551.5|7546.5|0
1702329000000|2023-12-11 21:10:00|7552.2|7547.2|7552.8|7547.8|7553.4|7548.4|7552.2|7547.2|0
1702329300000|2023-12-11 21:15:00|7552.9|7547.9|7553.6|7548.6|7553.6|7548.6|7552.6|7547.6|0
1702329600000|2023-12-11 21:20:00|7553.5|7548.5|7554.1|7549.1|7554.1|7549.1|7553|7548|0
1702329900000|2023-12-11 21:25:00|7554|7549|7554|7549|7554.4|7549.4|7553.8|7548.8|0
1702330200000|2023-12-11 21:30:00|7553.9|7548.9|7553.1|7548.1|7554|7549|7553.1|7548.1|0
1702330500000|2023-12-11 21:35:00|7553.2|7548.2|7553.5|7548.5|7553.7|7548.7|7553.1|7548.1|0
1702330800000|2023-12-11 21:40:00|7553.6|7548.6|7553.8|7548.8|7554.1|7549.1|7553.3|7548.3|0
1702331100000|2023-12-11 21:45:00|7553.9|7548.9|7553.2|7548.2|7553.9|7548.9|7553.2|7548.2|0
1702331400000|2023-12-11 21:50:00|7553.3|7548.3|7553.2|7548.2|7553.8|7548.8|7553.1|7548.1|0
1702331700000|2023-12-11 21:55:00|7553.1|7548.1|7552.6|7547.6|7553.1|7548.1|7552.1|7547.1|0
1702332000000|2023-12-11 22:00:00|7552.7|7547.7|7553|7548|7553|7548|7552.6|7547.6|0
1702332300000|2023-12-11 22:05:00|7552.9|7547.9|7552.5|7547.5|7552.9|7547.9|7552.2|7547.2|0
1702332600000|2023-12-11 22:10:00|7552.6|7547.6|7552|7547|7552.8|7547.8|7552|7547|0
1702332900000|2023-12-11 22:15:00|7551.9|7546.9|7552.9|7547.9|7552.9|7547.9|7551.6|7546.6|0
1702333200000|2023-12-11 22:20:00|7553|7548|7553|7548|7554.1|7549.1|7553|7548|0
1702333500000|2023-12-11 22:25:00|7553.2|7548.2|7553.2|7548.2|7553.2|7548.2|7553.2|7548.2|0
1702333800000|2023-12-11 22:30:00|7553.6|7548.6|7553.7|7548.7|7553.7|7548.7|7553.4|7548.4|0
1702334100000|2023-12-11 22:35:00|7553.8|7548.8|7553.7|7548.7|7553.8|7548.8|7553.7|7548.7|0
1702334400000|2023-12-11 22:40:00|7553.6|7548.6|7553.1|7548.1|7553.6|7548.6|7552.8|7547.8|0
1702334700000|2023-12-11 22:45:00|7553|7548|7553|7548|7553|7548|7553|7548|0
1702335000000|2023-12-11 22:50:00|7553.1|7548.1|7552.6|7547.6|7553.1|7548.1|7552.6|7547.6|0
1702335300000|2023-12-11 22:55:00|7552.7|7547.7|7553|7548|7553|7548|7552.6|7547.6|0
1702335600000|2023-12-11 23:00:00|7553.1|7548.1|7552.8|7547.8|7553.2|7548.2|7552.1|7547.1|0
1702335900000|2023-12-11 23:05:00|7552.6|7547.6|7551.9|7546.9|7552.8|7547.8|7551.7|7546.7|0
1702336200000|2023-12-11 23:10:00|7551.8|7546.8|7553.1|7548.1|7553.7|7548.7|7551.8|7546.8|0
1702336500000|2023-12-11 23:15:00|7553|7548|7552.8|7547.8|7553|7548|7552.4|7547.4|0
1702336800000|2023-12-11 23:20:00|7552.6|7547.6|7553.6|7548.6|7554.4|7549.4|7552.5|7547.5|0
1702337100000|2023-12-11 23:25:00|7553.5|7548.5|7553.3|7548.3|7553.5|7548.5|7552.8|7547.8|0
1702337400000|2023-12-11 23:30:00|7553.2|7548.2|7553.3|7548.3|7553.3|7548.3|7553.1|7548.1|0
1702337700000|2023-12-11 23:35:00|7553.2|7548.2|7553.4|7548.4|7553.7|7548.7|7553.1|7548.1|0
1702338000000|2023-12-11 23:40:00|7553.5|7548.5|7553.4|7548.4|7554|7549|7553.4|7548.4|0
1702338300000|2023-12-11 23:45:00|7553.6|7548.6|7553.7|7548.7|7553.7|7548.7|7553.4|7548.4|0
1702338600000|2023-12-11 23:50:00|7553.6|7548.6|7554.9|7549.9|7554.9|7549.9|7553.4|7548.4|0
1702338900000|2023-12-11 23:55:00|7555|7550|7554.5|7549.5|7555.1|7550.1|7554.3|7549.3|0
1702339200000|2023-12-12 00:00:00|7554.6|7549.6|7554.4|7549.4|7555.1|7550.1|7554.4|7549.4|0
1702339500000|2023-12-12 00:05:00|7554.3|7549.3|7554.6|7549.6|7554.9|7549.9|7554|7549|0
1702339800000|2023-12-12 00:10:00|7554.7|7549.7|7554.9|7549.9|7554.9|7549.9|7554.3|7549.3|0
1702340100000|2023-12-12 00:15:00|7555|7550|7556.1|7551.1|7557.6|7552.6|7554.6|7549.6|0
1702340400000|2023-12-12 00:20:00|7556.2|7551.2|7556.9|7551.9|7559.2|7554.2|7556.2|7551.2|0
1702340700000|2023-12-12 00:25:00|7556.8|7551.8|7558.4|7553.4|7558.6|7553.6|7556.8|7551.8|0
1702341000000|2023-12-12 00:30:00|7557.6|7552.6|7557.1|7552.1|7557.6|7552.6|7557|7552|0
1702341300000|2023-12-12 00:35:00|7557.2|7552.2|7557.3|7552.3|7558.1|7553.1|7557.1|7552.1|0
1702341600000|2023-12-12 00:40:00|7557.4|7552.4|7558.3|7553.3|7559.3|7554.3|7557.4|7552.4|0
1702341900000|2023-12-12 00:45:00|7559.1|7554.1|7559.1|7554.1|7559.2|7554.2|7558.1|7553.1|0
1702342200000|2023-12-12 00:50:00|7559.2|7554.2|7561.2|7556.2|7561.4|7556.4|7559.2|7554.2|0
1702342500000|2023-12-12 00:55:00|7561.3|7556.3|7561.4|7556.4|7562.4|7557.4|7561.2|7556.2|0
1702342800000|2023-12-12 01:00:00|7561.3|7556.3|7562.3|7557.3|7564|7559|7559.3|7554.3|0
1702343100000|2023-12-12 01:05:00|7562|7557|7560.5|7555.5|7562|7557|7559|7554|0
1702343400000|2023-12-12 01:10:00|7560.3|7555.3|7560.8|7555.8|7561.5|7556.5|7560|7555|0
1702343700000|2023-12-12 01:15:00|7561|7556|7559|7554|7561|7556|7558.5|7553.5|0
1702344000000|2023-12-12 01:20:00|7559.3|7554.3|7559.5|7554.5|7559.8|7554.8|7559|7554|0
1702344300000|2023-12-12 01:25:00|7559.8|7554.8|7559.5|7554.5|7561|7556|7558.5|7553.5|0
1702344600000|2023-12-12 01:30:00|7559.3|7554.3|7559|7554|7561|7556|7558|7553|0
1702344900000|2023-12-12 01:35:00|7559.3|7554.3|7561.5|7556.5|7561.8|7556.8|7558.5|7553.5|0
1702345200000|2023-12-12 01:40:00|7561.8|7556.8|7560.8|7555.8|7562|7557|7559.8|7554.8|0
1702345500000|2023-12-12 01:45:00|7561|7556|7561|7556|7561|7556|7559.8|7554.8|0
1702345800000|2023-12-12 01:50:00|7560.8|7555.8|7561.8|7556.8|7562|7557|7560.5|7555.5|0
1702346100000|2023-12-12 01:55:00|7562|7557|7560.8|7555.8|7562|7557|7560.3|7555.3|0
1702346400000|2023-12-12 02:00:00|7560.5|7555.5|7560.8|7555.8|7561.5|7556.5|7559.8|7554.8|0
1702346700000|2023-12-12 02:05:00|7561.3|7556.3|7561.8|7556.8|7562|7557|7561|7556|0
1702347000000|2023-12-12 02:10:00|7561.5|7556.5|7560.3|7555.3|7562|7557|7560.3|7555.3|0
1702347300000|2023-12-12 02:15:00|7560|7555|7560.5|7555.5|7561.8|7556.8|7560|7555|0
1702347600000|2023-12-12 02:20:00|7560.3|7555.3|7560.5|7555.5|7561|7556|7560.3|7555.3|0
1702347900000|2023-12-12 02:25:00|7560.8|7555.8|7561.5|7556.5|7562|7557|7560.5|7555.5|0
1702348200000|2023-12-12 02:30:00|7561.3|7556.3|7561|7556|7561.8|7556.8|7560.5|7555.5|0
1702348500000|2023-12-12 02:35:00|7561.3|7556.3|7561|7556|7562|7557|7560.3|7555.3|0
1702348800000|2023-12-12 02:40:00|7560.8|7555.8|7561.5|7556.5|7562|7557|7560|7555|0
1702349100000|2023-12-12 02:45:00|7561.3|7556.3|7562.5|7557.5|7562.8|7557.8|7561.3|7556.3|0
1702349400000|2023-12-12 02:50:00|7562.3|7557.3|7562.3|7557.3|7562.3|7557.3|7561.5|7556.5|0
1702349700000|2023-12-12 02:55:00|7562.5|7557.5|7561.5|7556.5|7563|7558|7561.5|7556.5|0
1702350000000|2023-12-12 03:00:00|7561.3|7556.3|7561.8|7556.8|7562.5|7557.5|7561|7556|0
1702350300000|2023-12-12 03:05:00|7561.5|7556.5|7561|7556|7562|7557|7561|7556|0
1702350600000|2023-12-12 03:10:00|7561.3|7556.3|7562|7557|7562.3|7557.3|7561.3|7556.3|0
1702350900000|2023-12-12 03:15:00|7561.8|7556.8|7564|7559|7564|7559|7561.8|7556.8|0
1702351200000|2023-12-12 03:20:00|7563.8|7558.8|7563.5|7558.5|7563.8|7558.8|7562.3|7557.3|0
1702351500000|2023-12-12 03:25:00|7563.3|7558.3|7562.8|7557.8|7563.8|7558.8|7562.5|7557.5|0
1702351800000|2023-12-12 03:30:00|7562.5|7557.5|7564|7559|7564|7559|7562.3|7557.3|0
1702352100000|2023-12-12 03:35:00|7563.8|7558.8|7564.5|7559.5|7565|7560|7563.5|7558.5|0
1702352400000|2023-12-12 03:40:00|7564|7559|7564.5|7559.5|7564.8|7559.8|7563.8|7558.8|0
1702352700000|2023-12-12 03:45:00|7564.3|7559.3|7564|7559|7564.5|7559.5|7563.8|7558.8|0
1702353000000|2023-12-12 03:50:00|7564.3|7559.3|7563|7558|7564.3|7559.3|7562.5|7557.5|0
1702353300000|2023-12-12 03:55:00|7563.3|7558.3|7562.5|7557.5|7563.3|7558.3|7562|7557|0
1702353600000|2023-12-12 04:00:00|7562.8|7557.8|7562.8|7557.8|7563.3|7558.3|7562.5|7557.5|0
1702353900000|2023-12-12 04:05:00|7562.5|7557.5|7562|7557|7562.5|7557.5|7562|7557|0
1702354200000|2023-12-12 04:10:00|7562.5|7557.5|7562|7557|7563|7558|7562|7557|0
1702354500000|2023-12-12 04:15:00|7562.3|7557.3|7562.3|7557.3|7562.8|7557.8|7562|7557|0
1702354800000|2023-12-12 04:20:00|7562.5|7557.5|7562|7557|7562.8|7557.8|7562|7557|0
1702355100000|2023-12-12 04:25:00|7562.3|7557.3|7562.8|7557.8|7562.8|7557.8|7562|7557|0
1702355400000|2023-12-12 04:30:00|7563|7558|7562.8|7557.8|7563.3|7558.3|7562.3|7557.3|0
1702356000000|2023-12-12 04:40:00|7562.5|7557.5|7562.5|7557.5|7562.5|7557.5|7562.5|7557.5|0
1702356300000|2023-12-12 04:45:00|7562.8|7557.8|7562|7557|7563|7558|7562|7557|0
1702356600000|2023-12-12 04:50:00|7562.3|7557.3|7562|7557|7563|7558|7562|7557|0
1702356900000|2023-12-12 04:55:00|7561.8|7556.8|7562.3|7557.3|7562.8|7557.8|7561.3|7556.3|0
1702357200000|2023-12-12 05:00:00|7562.5|7557.5|7562.8|7557.8|7562.8|7557.8|7562.3|7557.3|0
1702357500000|2023-12-12 05:05:00|7562.5|7557.5|7562.3|7557.3|7563|7558|7562.3|7557.3|0
1702357800000|2023-12-12 05:10:00|7561.8|7556.8|7562|7557|7562.5|7557.5|7561.5|7556.5|0
1702358100000|2023-12-12 05:15:00|7561.3|7556.3|7560.8|7555.8|7561.3|7556.3|7560.5|7555.5|0
1702358400000|2023-12-12 05:20:00|7560.5|7555.5|7560.5|7555.5|7561.3|7556.3|7560.5|7555.5|0
1702358700000|2023-12-12 05:25:00|7560.3|7555.3|7561|7556|7561.3|7556.3|7560|7555|0
1702359000000|2023-12-12 05:30:00|7561.3|7556.3|7560.5|7555.5|7561.3|7556.3|7560.5|7555.5|0
1702359300000|2023-12-12 05:35:00|7560.8|7555.8|7563|7558|7563.3|7558.3|7560.8|7555.8|0
1702359600000|2023-12-12 05:40:00|7563.3|7558.3|7563.5|7558.5|7564.3|7559.3|7563.3|7558.3|0
1702359900000|2023-12-12 05:45:00|7563.8|7558.8|7562.5|7557.5|7563.8|7558.8|7562|7557|0
1702360200000|2023-12-12 05:50:00|7562.3|7557.3|7562.5|7557.5|7562.8|7557.8|7562|7557|0
1702360500000|2023-12-12 05:55:00|7562.3|7557.3|7562.3|7557.3|7562.5|7557.5|7562|7557|0
1702360800000|2023-12-12 06:00:00|7562.5|7557.5|7563.8|7558.8|7565|7560|7562.5|7557.5|0
1702361100000|2023-12-12 06:05:00|7562.8|7557.8|7563.5|7558.5|7564.3|7559.3|7562.5|7557.5|0
1702361400000|2023-12-12 06:10:00|7563.8|7558.8|7562.8|7557.8|7565|7560|7562|7557|0
1702361700000|2023-12-12 06:15:00|7563|7558|7565|7560|7565|7560|7561.5|7556.5|0
1702362000000|2023-12-12 06:20:00|7564.8|7559.8|7563.5|7558.5|7565.8|7560.8|7563.5|7558.5|0
1702362300000|2023-12-12 06:25:00|7563.8|7558.8|7564|7559|7564.5|7559.5|7563.3|7558.3|0
1702362600000|2023-12-12 06:30:00|7564.3|7559.3|7565|7560|7565.3|7560.3|7564|7559|0
1702362900000|2023-12-12 06:35:00|7564.5|7559.5|7564.5|7559.5|7564.5|7559.5|7563|7558|0
1702363200000|2023-12-12 06:40:00|7565|7560|7565.5|7560.5|7565.8|7560.8|7564.5|7559.5|0
1702363500000|2023-12-12 06:45:00|7565.8|7560.8|7566.5|7561.5|7566.8|7561.8|7565.8|7560.8|0
1702363800000|2023-12-12 06:50:00|7566.8|7561.8|7566.3|7561.3|7567.3|7562.3|7566|7561|0
1702364100000|2023-12-12 06:55:00|7566.5|7561.5|7567|7562|7567.3|7562.3|7565.3|7560.3|0
1702364400000|2023-12-12 07:00:00|7566.8|7561.8|7571.5|7566.5|7572.5|7567.5|7565.8|7560.8|0
1702364700000|2023-12-12 07:05:00|7571.8|7566.8|7569.8|7564.8|7573.8|7568.8|7569|7564|0
1702365000000|2023-12-12 07:10:00|7569.5|7564.5|7566.5|7561.5|7569.8|7564.8|7566.3|7561.3|0
1702365300000|2023-12-12 07:15:00|7566.8|7561.8|7566.8|7561.8|7567.5|7562.5|7566|7561|0
1702365600000|2023-12-12 07:20:00|7567.3|7562.3|7568|7563|7568.5|7563.5|7564.5|7559.5|0
1702365900000|2023-12-12 07:25:00|7568.3|7563.3|7565.8|7560.8|7568.8|7563.8|7565.8|7560.8|0
1702366200000|2023-12-12 07:30:00|7566.3|7561.3|7571|7566|7571.5|7566.5|7565.3|7560.3|0
1702366500000|2023-12-12 07:35:00|7571.3|7566.3|7572.8|7567.8|7573|7568|7570.3|7565.3|0
1702366800000|2023-12-12 07:40:00|7572.5|7567.5|7573|7568|7574|7569|7571.5|7566.5|0
1702367100000|2023-12-12 07:45:00|7573.3|7568.3|7578|7573|7579|7574|7573.3|7568.3|0
1702367400000|2023-12-12 07:50:00|7578.3|7573.3|7577.8|7572.8|7579.8|7574.8|7576.8|7571.8|0
1702367700000|2023-12-12 07:55:00|7578.3|7573.3|7568.8|7563.8|7579.3|7574.3|7568.8|7563.8|0
1702368000000|2023-12-12 08:00:00|7569.8|7564.8|7576|7571|7579.5|7574.5|7568|7563|0
1702368300000|2023-12-12 08:05:00|7575.3|7570.3|7575|7570|7577.3|7572.3|7568.3|7563.3|0
1702368600000|2023-12-12 08:10:00|7574.8|7569.8|7579.8|7574.8|7579.8|7574.8|7573.8|7568.8|0
1702368900000|2023-12-12 08:15:00|7580|7575|7577|7572|7582.5|7577.5|7576.3|7571.3|0
1702369200000|2023-12-12 08:20:00|7576.5|7571.5|7583|7578|7583.3|7578.3|7576|7571|0
1702369500000|2023-12-12 08:25:00|7583.3|7578.3|7580.8|7575.8|7585.3|7580.3|7580|7575|0
1702369800000|2023-12-12 08:30:00|7580.3|7575.3|7588|7583|7588.5|7583.5|7578.8|7573.8|0
1702370100000|2023-12-12 08:35:00|7588.3|7583.3|7591.8|7586.8|7592|7587|7583.8|7578.8|0
1702370400000|2023-12-12 08:40:00|7591.5|7586.5|7584.5|7579.5|7594.3|7589.3|7583.3|7578.3|0
1702370700000|2023-12-12 08:45:00|7584.8|7579.8|7588.3|7583.3|7590.3|7585.3|7584.8|7579.8|0
1702371000000|2023-12-12 08:50:00|7587.8|7582.8|7584.3|7579.3|7588.3|7583.3|7582.5|7577.5|0
1702371300000|2023-12-12 08:55:00|7584.5|7579.5|7584.8|7579.8|7585.3|7580.3|7582|7577|0
1702371600000|2023-12-12 09:00:00|7588.3|7583.3|7598|7593|7598.8|7593.8|7588|7583|0
1702371900000|2023-12-12 09:05:00|7597.8|7592.8|7596.3|7591.3|7598.8|7593.8|7594.5|7589.5|0
1702372200000|2023-12-12 09:10:00|7596.8|7591.8|7597.3|7592.3|7597.5|7592.5|7592.3|7587.3|0
1702372500000|2023-12-12 09:15:00|7597.5|7592.5|7608|7603|7609.3|7604.3|7596.5|7591.5|0
1702372800000|2023-12-12 09:20:00|7608.3|7603.3|7609.3|7604.3|7612.3|7607.3|7604.3|7599.3|0
1702373100000|2023-12-12 09:25:00|7609.5|7604.5|7607.8|7602.8|7609.5|7604.5|7604.8|7599.8|0
1702373400000|2023-12-12 09:30:00|7607.3|7602.3|7592|7587|7607.3|7602.3|7592|7587|0
1702373700000|2023-12-12 09:35:00|7591|7586|7599.3|7594.3|7600.8|7595.8|7590.3|7585.3|0
1702374000000|2023-12-12 09:40:00|7599.5|7594.5|7607|7602|7607.5|7602.5|7599.5|7594.5|0
1702374300000|2023-12-12 09:45:00|7606.8|7601.8|7606.3|7601.3|7609.5|7604.5|7606|7601|0
1702374600000|2023-12-12 09:50:00|7606.5|7601.5|7604.3|7599.3|7607|7602|7604.3|7599.3|0
1702374900000|2023-12-12 09:55:00|7603.8|7598.8|7602.5|7597.5|7604|7599|7599.8|7594.8|0
1702375200000|2023-12-12 10:00:00|7602.3|7597.3|7596.8|7591.8|7603.3|7598.3|7596.8|7591.8|0
1702375500000|2023-12-12 10:05:00|7595.8|7590.8|7592.8|7587.8|7595.8|7590.8|7591.6|7586.6|0
1702375800000|2023-12-12 10:10:00|7593.1|7588.1|7590.6|7585.6|7593.6|7588.6|7589.8|7584.8|0
1702376100000|2023-12-12 10:15:00|7591.1|7586.1|7589.3|7584.3|7594.6|7589.6|7588.6|7583.6|0
1702376400000|2023-12-12 10:20:00|7589.1|7584.1|7587.1|7582.1|7590.3|7585.3|7587.1|7582.1|0
1702376700000|2023-12-12 10:25:00|7587.3|7582.3|7586.1|7581.1|7589.1|7584.1|7584.3|7579.3|0
1702377000000|2023-12-12 10:30:00|7585.6|7580.6|7581.8|7576.8|7586.8|7581.8|7581.8|7576.8|0
1702377300000|2023-12-12 10:35:00|7581.3|7576.3|7576.3|7571.3|7581.8|7576.8|7576.3|7571.3|0
1702377600000|2023-12-12 10:40:00|7576|7571|7575.3|7570.3|7577.3|7572.3|7573.8|7568.8|0
1702377900000|2023-12-12 10:45:00|7575|7570|7569.3|7564.3|7575.3|7570.3|7567.8|7562.8|0
1702378200000|2023-12-12 10:50:00|7569|7564|7568|7563|7570|7565|7566.8|7561.8|0
1702378500000|2023-12-12 10:55:00|7567.8|7562.8|7568.3|7563.3|7570.3|7565.3|7566.3|7561.3|0
1702378800000|2023-12-12 11:00:00|7567.8|7562.8|7571|7566|7572.5|7567.5|7567.5|7562.5|0
1702379100000|2023-12-12 11:05:00|7570.8|7565.8|7568.3|7563.3|7572.3|7567.3|7566.8|7561.8|0
1702379400000|2023-12-12 11:10:00|7568.5|7563.5|7573.3|7568.3|7573.3|7568.3|7566.8|7561.8|0
1702379700000|2023-12-12 11:15:00|7573|7568|7572.3|7567.3|7574.3|7569.3|7571.8|7566.8|0
1702380000000|2023-12-12 11:20:00|7571.8|7566.8|7578.5|7573.5|7578.5|7573.5|7571.3|7566.3|0
1702380300000|2023-12-12 11:25:00|7578|7573|7580|7575|7580.3|7575.3|7576.8|7571.8|0
1702380600000|2023-12-12 11:30:00|7579.8|7574.8|7584.5|7579.5|7585.5|7580.5|7578.8|7573.8|0
1702380900000|2023-12-12 11:35:00|7584.3|7579.3|7586|7581|7588.3|7583.3|7583.3|7578.3|0
1702381200000|2023-12-12 11:40:00|7585.8|7580.8|7579.8|7574.8|7587|7582|7579.8|7574.8|0
1702381500000|2023-12-12 11:45:00|7580|7575|7579.3|7574.3|7581.5|7576.5|7577.3|7572.3|0
1702381800000|2023-12-12 11:50:00|7579|7574|7580.8|7575.8|7581.5|7576.5|7576.8|7571.8|0
1702382100000|2023-12-12 11:55:00|7580.5|7575.5|7577.8|7572.8|7581.5|7576.5|7577.8|7572.8|0
1702382400000|2023-12-12 12:00:00|7577|7572|7576.5|7571.5|7578.8|7573.8|7574.5|7569.5|0
1702382700000|2023-12-12 12:05:00|7576.3|7571.3|7573|7568|7576.8|7571.8|7573|7568|0
1702383000000|2023-12-12 12:10:00|7572.8|7567.8|7573|7568|7575.3|7570.3|7572.3|7567.3|0
1702383300000|2023-12-12 12:15:00|7572.8|7567.8|7571.5|7566.5|7573.8|7568.8|7570.8|7565.8|0
1702383600000|2023-12-12 12:20:00|7571.8|7566.8|7573.8|7568.8|7574.3|7569.3|7570.3|7565.3|0
1702383900000|2023-12-12 12:25:00|7573.3|7568.3|7569.8|7564.8|7574|7569|7568.3|7563.3|0
1702384200000|2023-12-12 12:30:00|7569.3|7564.3|7570|7565|7573.8|7568.8|7569.3|7564.3|0
1702384500000|2023-12-12 12:35:00|7569.8|7564.8|7564.5|7559.5|7570|7565|7564.3|7559.3|0
1702384800000|2023-12-12 12:40:00|7565|7560|7564.3|7559.3|7567|7562|7563.3|7558.3|0
1702385100000|2023-12-12 12:45:00|7564.8|7559.8|7568.8|7563.8|7568.8|7563.8|7563.3|7558.3|0
1702385400000|2023-12-12 12:50:00|7568.5|7563.5|7566.5|7561.5|7568.5|7563.5|7564.8|7559.8|0
1702385700000|2023-12-12 12:55:00|7566.3|7561.3|7568.3|7563.3|7568.5|7563.5|7565.5|7560.5|0
1702386000000|2023-12-12 13:00:00|7568|7563|7578.8|7573.8|7579|7574|7566.8|7561.8|0
1702386300000|2023-12-12 13:05:00|7579|7574|7576|7571|7581.3|7576.3|7574.8|7569.8|0
1702386600000|2023-12-12 13:10:00|7575.8|7570.8|7576.8|7571.8|7578.5|7573.5|7573.8|7568.8|0
1702386900000|2023-12-12 13:15:00|7576.3|7571.3|7574.5|7569.5|7576.8|7571.8|7571.8|7566.8|0
1702387200000|2023-12-12 13:20:00|7574.8|7569.8|7578|7573|7579.3|7574.3|7574.8|7569.8|0
1702387500000|2023-12-12 13:25:00|7577.8|7572.8|7578.8|7573.8|7579.5|7574.5|7573|7568|0
1702387800000|2023-12-12 13:30:00|7576.3|7571.3|7557.5|7552.5|7579.8|7574.8|7557.5|7552.5|0
1702388100000|2023-12-12 13:35:00|7557.8|7552.8|7559.5|7554.5|7562.3|7557.3|7556.5|7551.5|0
1702388400000|2023-12-12 13:40:00|7559.8|7554.8|7554.3|7549.3|7560.8|7555.8|7553.8|7548.8|0
1702388700000|2023-12-12 13:45:00|7554.8|7549.8|7563|7558|7563|7558|7551.5|7546.5|0
1702389000000|2023-12-12 13:50:00|7562.8|7557.8|7557.5|7552.5|7564.8|7559.8|7556.8|7551.8|0
1702389300000|2023-12-12 13:55:00|7557.8|7552.8|7555.5|7550.5|7558.8|7553.8|7554.8|7549.8|0
1702389600000|2023-12-12 14:00:00|7556|7551|7554.8|7549.8|7556.8|7551.8|7551|7546|0
1702389900000|2023-12-12 14:05:00|7555.3|7550.3|7557.8|7552.8|7558.8|7553.8|7554|7549|0
1702390200000|2023-12-12 14:10:00|7557.3|7552.3|7555.3|7550.3|7559|7554|7553.5|7548.5|0
1702390500000|2023-12-12 14:15:00|7555|7550|7554|7549|7556.5|7551.5|7552.3|7547.3|0
1702390800000|2023-12-12 14:20:00|7554.3|7549.3|7557.8|7552.8|7558.8|7553.8|7550.5|7545.5|0
1702391100000|2023-12-12 14:25:00|7558|7553|7562.3|7557.3|7563.3|7558.3|7557.8|7552.8|0
1702391400000|2023-12-12 14:30:00|7561.8|7556.8|7555.8|7550.8|7564.3|7559.3|7554|7549|0
1702391700000|2023-12-12 14:35:00|7555.5|7550.5|7552.8|7547.8|7558|7553|7552.3|7547.3|0
1702392000000|2023-12-12 14:40:00|7553|7548|7549.8|7544.8|7554.8|7549.8|7547.8|7542.8|0
1702392300000|2023-12-12 14:45:00|7549.3|7544.3|7553|7548|7555|7550|7546.8|7541.8|0
1702392600000|2023-12-12 14:50:00|7552.8|7547.8|7556.5|7551.5|7561|7556|7552|7547|0
1702392900000|2023-12-12 14:55:00|7556.3|7551.3|7553.5|7548.5|7558.8|7553.8|7553.3|7548.3|0
1702393200000|2023-12-12 15:00:00|7552.5|7547.5|7554.8|7549.8|7555.8|7550.8|7550.5|7545.5|0
1702393500000|2023-12-12 15:05:00|7554.3|7549.3|7552.8|7547.8|7557.5|7552.5|7549.5|7544.5|0
1702393800000|2023-12-12 15:10:00|7552.3|7547.3|7552|7547|7554|7549|7550|7545|0
1702394100000|2023-12-12 15:15:00|7551.8|7546.8|7550.8|7545.8|7552.3|7547.3|7546.8|7541.8|0
1702394400000|2023-12-12 15:20:00|7550.3|7545.3|7552|7547|7553.8|7548.8|7550|7545|0
1702394700000|2023-12-12 15:25:00|7551.8|7546.8|7552.8|7547.8|7555.8|7550.8|7551.3|7546.3|0
1702395000000|2023-12-12 15:30:00|7552.5|7547.5|7554.5|7549.5|7556|7551|7551|7546|0
1702395300000|2023-12-12 15:35:00|7554.3|7549.3|7556.8|7551.8|7557|7552|7553|7548|0
1702395600000|2023-12-12 15:40:00|7556.5|7551.5|7555.3|7550.3|7557.5|7552.5|7553.5|7548.5|0
1702395900000|2023-12-12 15:45:00|7554.8|7549.8|7555.8|7550.8|7558.8|7553.8|7554.3|7549.3|0
1702396200000|2023-12-12 15:50:00|7555.3|7550.3|7553.5|7548.5|7556|7551|7552.8|7547.8|0
1702396500000|2023-12-12 15:55:00|7553.3|7548.3|7554.3|7549.3|7555.3|7550.3|7552|7547|0
1702396800000|2023-12-12 16:00:00|7553.8|7548.8|7551.8|7546.8|7553.8|7548.8|7547.8|7542.8|0
1702397100000|2023-12-12 16:05:00|7551.3|7546.3|7550.8|7545.8|7553.3|7548.3|7550.5|7545.5|0
1702397400000|2023-12-12 16:10:00|7550.3|7545.3|7548.3|7543.3|7551.3|7546.3|7546.8|7541.8|0
1702397700000|2023-12-12 16:15:00|7547.8|7542.8|7546.3|7541.3|7548.3|7543.3|7544.8|7539.8|0
1702398000000|2023-12-12 16:20:00|7546|7541|7548.8|7543.8|7549|7544|7544.5|7539.5|0
1702398300000|2023-12-12 16:25:00|7548.5|7543.5|7551.8|7546.8|7553|7548|7547.3|7542.3|0
1702398600000|2023-12-12 16:30:00|7551.3|7546.3|7546|7541|7554.8|7549.8|7543.8|7538.8|0
1702398900000|2023-12-12 16:35:00|7545.5|7540.5|7551.3|7546.3|7552.8|7547.8|7545.5|7540.5|0
1702399200000|2023-12-12 16:40:00|7551|7546|7548.3|7543.3|7552.3|7547.3|7547|7542|0
1702399500000|2023-12-12 16:45:00|7547.8|7542.8|7550.5|7545.5|7550.5|7545.5|7547.3|7542.3|0
1702399800000|2023-12-12 16:50:00|7550.3|7545.3|7549.8|7544.8|7552|7547|7549.5|7544.5|0
1702400100000|2023-12-12 16:55:00|7549.3|7544.3|7549.8|7544.8|7551|7546|7547.8|7542.8|0
1702400400000|2023-12-12 17:00:00|7549.5|7544.5|7549.8|7544.8|7550.8|7545.8|7548.5|7543.5|0
1702400700000|2023-12-12 17:05:00|7549.3|7544.3|7544|7539|7549.3|7544.3|7543.8|7538.8|0
1702401000000|2023-12-12 17:10:00|7544.3|7539.3|7546.8|7541.8|7546.8|7541.8|7543.8|7538.8|0
1702401300000|2023-12-12 17:15:00|7546.5|7541.5|7546.3|7541.3|7546.8|7541.8|7545.3|7540.3|0
1702401600000|2023-12-12 17:20:00|7546|7541|7546.5|7541.5|7546.5|7541.5|7544.8|7539.8|0
1702401900000|2023-12-12 17:25:00|7546.8|7541.8|7545.8|7540.8|7547.5|7542.5|7545.5|7540.5|0
1702402200000|2023-12-12 17:30:00|7546|7541|7547.5|7542.5|7549|7544|7545.3|7540.3|0
1702402500000|2023-12-12 17:35:00|7547.8|7542.8|7545.3|7540.3|7547.8|7542.8|7545.3|7540.3|0
1702402800000|2023-12-12 17:40:00|7545.8|7540.8|7545.5|7540.5|7545.8|7540.8|7545|7540|0
1702403100000|2023-12-12 17:45:00|7545.8|7540.8|7544.8|7539.8|7545.8|7540.8|7544.8|7539.8|0
1702403400000|2023-12-12 17:50:00|7544.5|7539.5|7543.5|7538.5|7545|7540|7543.3|7538.3|0
1702403700000|2023-12-12 17:55:00|7543.3|7538.3|7543|7538|7543.8|7538.8|7543|7538|0
1702404000000|2023-12-12 18:00:00|7543.3|7538.3|7547.3|7542.3|7547.5|7542.5|7543.3|7538.3|0
1702404300000|2023-12-12 18:05:00|7547.5|7542.5|7548.3|7543.3|7548.3|7543.3|7546.3|7541.3|0
1702404600000|2023-12-12 18:10:00|7548|7543|7546.8|7541.8|7548.3|7543.3|7546.3|7541.3|0
1702404900000|2023-12-12 18:15:00|7546.5|7541.5|7547.8|7542.8|7548|7543|7546.3|7541.3|0
1702405200000|2023-12-12 18:20:00|7547.3|7542.3|7547.8|7542.8|7548.3|7543.3|7546.5|7541.5|0
1702405500000|2023-12-12 18:25:00|7548.3|7543.3|7548.8|7543.8|7549.3|7544.3|7547.8|7542.8|0
1702405800000|2023-12-12 18:30:00|7548.5|7543.5|7552.8|7547.8|7553|7548|7548.5|7543.5|0
1702406100000|2023-12-12 18:35:00|7553|7548|7550.8|7545.8|7553.3|7548.3|7550.3|7545.3|0
1702406400000|2023-12-12 18:40:00|7551|7546|7551.3|7546.3|7551.5|7546.5|7549.8|7544.8|0
1702406700000|2023-12-12 18:45:00|7550.8|7545.8|7549.8|7544.8|7551.3|7546.3|7549.3|7544.3|0
1702407000000|2023-12-12 18:50:00|7549.5|7544.5|7551.3|7546.3|7551.3|7546.3|7549.3|7544.3|0
1702407300000|2023-12-12 18:55:00|7551.5|7546.5|7552.5|7547.5|7552.5|7547.5|7551.3|7546.3|0
1702407600000|2023-12-12 19:00:00|7552.8|7547.8|7548.3|7543.3|7553|7548|7547.8|7542.8|0
1702407900000|2023-12-12 19:05:00|7548|7543|7548.3|7543.3|7549.8|7544.8|7547.8|7542.8|0
1702408200000|2023-12-12 19:10:00|7548|7543|7547.8|7542.8|7548.8|7543.8|7547.3|7542.3|0
1702408500000|2023-12-12 19:15:00|7547.5|7542.5|7549|7544|7549.3|7544.3|7547.3|7542.3|0
1702408800000|2023-12-12 19:20:00|7549.3|7544.3|7549.8|7544.8|7549.8|7544.8|7548.8|7543.8|0
1702409100000|2023-12-12 19:25:00|7550|7545|7550.8|7545.8|7551|7546|7549.8|7544.8|0
1702409400000|2023-12-12 19:30:00|7551|7546|7550.8|7545.8|7551.3|7546.3|7550.3|7545.3|0
1702409700000|2023-12-12 19:35:00|7551|7546|7550.8|7545.8|7551.3|7546.3|7550.3|7545.3|0
1702410000000|2023-12-12 19:40:00|7551.3|7546.3|7550.8|7545.8|7551.3|7546.3|7550.5|7545.5|0
1702410300000|2023-12-12 19:45:00|7550.3|7545.3|7550.3|7545.3|7552.3|7547.3|7550.3|7545.3|0
1702410600000|2023-12-12 19:50:00|7550.8|7545.8|7550.8|7545.8|7552.3|7547.3|7550.5|7545.5|0
1702410900000|2023-12-12 19:55:00|7551|7546|7551.8|7546.8|7552.3|7547.3|7551|7546|0
1702411200000|2023-12-12 20:00:00|7551.5|7546.5|7553.3|7548.3|7553.3|7548.3|7551.3|7546.3|0
1702411500000|2023-12-12 20:05:00|7553.5|7548.5|7554.8|7549.8|7555.5|7550.5|7553.5|7548.5|0
1702411800000|2023-12-12 20:10:00|7554.5|7549.5|7553.3|7548.3|7554.5|7549.5|7552.8|7547.8|0
1702412100000|2023-12-12 20:15:00|7553|7548|7552.8|7547.8|7554.3|7549.3|7552.8|7547.8|0
1702412400000|2023-12-12 20:20:00|7553|7548|7553.3|7548.3|7553.3|7548.3|7552.3|7547.3|0
1702412700000|2023-12-12 20:25:00|7553|7548|7555.3|7550.3|7555.3|7550.3|7552.8|7547.8|0
1702413000000|2023-12-12 20:30:00|7555|7550|7554|7549|7556.3|7551.3|7554|7549|0
1702413300000|2023-12-12 20:35:00|7553.8|7548.8|7552.3|7547.3|7553.8|7548.8|7551.8|7546.8|0
1702413600000|2023-12-12 20:40:00|7552|7547|7553.3|7548.3|7553.5|7548.5|7551.8|7546.8|0
1702413900000|2023-12-12 20:45:00|7553.5|7548.5|7552.3|7547.3|7553.8|7548.8|7551.8|7546.8|0
1702414200000|2023-12-12 20:50:00|7552.8|7547.8|7552.3|7547.3|7554.3|7549.3|7551.8|7546.8|0
1702414500000|2023-12-12 20:55:00|7552.8|7547.8|7557.8|7552.8|7558.8|7553.8|7552.8|7547.8|0
1702414800000|2023-12-12 21:00:00|7557.6|7552.6|7558.4|7553.4|7559.7|7554.7|7555.9|7550.9|0
1702415100000|2023-12-12 21:05:00|7558.5|7553.5|7558.4|7553.4|7559|7554|7558|7553|0
1702415400000|2023-12-12 21:10:00|7558.3|7553.3|7558.5|7553.5|7559|7554|7558.2|7553.2|0
1702415700000|2023-12-12 21:15:00|7558.8|7553.8|7559.6|7554.6|7560.4|7555.4|7558.8|7553.8|0
1702416000000|2023-12-12 21:20:00|7559.3|7554.3|7558.6|7553.6|7559.6|7554.6|7558.6|7553.6|0
1702416300000|2023-12-12 21:25:00|7558.7|7553.7|7559.1|7554.1|7559.2|7554.2|7558.7|7553.7|0
1702416600000|2023-12-12 21:30:00|7559.3|7554.3|7559.2|7554.2|7559.4|7554.4|7559.2|7554.2|0
1702416900000|2023-12-12 21:35:00|7559.3|7554.3|7559.1|7554.1|7559.5|7554.5|7559.1|7554.1|0
1702417200000|2023-12-12 21:40:00|7559.2|7554.2|7559.1|7554.1|7559.2|7554.2|7559.1|7554.1|0
1702417500000|2023-12-12 21:45:00|7559.2|7554.2|7558.5|7553.5|7559.2|7554.2|7558.5|7553.5|0
1702417800000|2023-12-12 21:50:00|7558.6|7553.6|7558.8|7553.8|7558.8|7553.8|7558.5|7553.5|0
1702418100000|2023-12-12 21:55:00|7558.9|7553.9|7558.3|7553.3|7558.9|7553.9|7558.2|7553.2|0
1702418400000|2023-12-12 22:00:00|7558.6|7553.6|7558.6|7553.6|7558.6|7553.6|7558.5|7553.5|0
1702418700000|2023-12-12 22:05:00|7558.7|7553.7|7558.4|7553.4|7558.8|7553.8|7558.4|7553.4|0
1702419000000|2023-12-12 22:10:00|7558.3|7553.3|7558.2|7553.2|7558.3|7553.3|7558.2|7553.2|0
1702419300000|2023-12-12 22:15:00|7558.1|7553.1|7558|7553|7558.1|7553.1|7557.9|7552.9|0
1702419600000|2023-12-12 22:20:00|7558.1|7553.1|7558.1|7553.1|7558.5|7553.5|7558|7553|0
1702419900000|2023-12-12 22:25:00|7558|7553|7558|7553|7558.1|7553.1|7558|7553|0
1702420200000|2023-12-12 22:30:00|7557.9|7552.9|7558|7553|7558|7553|7557.9|7552.9|0
1702420800000|2023-12-12 22:40:00|7558.2|7553.2|7558.2|7553.2|7558.6|7553.6|7558.1|7553.1|0
1702421100000|2023-12-12 22:45:00|7558.3|7553.3|7558.4|7553.4|7558.4|7553.4|7558.3|7553.3|0
1702421400000|2023-12-12 22:50:00|7558.2|7553.2|7558.3|7553.3|7558.5|7553.5|7558.2|7553.2|0
1702421700000|2023-12-12 22:55:00|7558.4|7553.4|7558.6|7553.6|7558.6|7553.6|7558.2|7553.2|0
1702422000000|2023-12-12 23:00:00|7558.5|7553.5|7561.7|7556.7|7562.1|7557.1|7558|7553|0
1702422300000|2023-12-12 23:05:00|7561.8|7556.8|7562.5|7557.5|7562.5|7557.5|7561.4|7556.4|0
1702422600000|2023-12-12 23:10:00|7562.4|7557.4|7559.8|7554.8|7562.5|7557.5|7559.8|7554.8|0
1702422900000|2023-12-12 23:15:00|7559.7|7554.7|7560.8|7555.8|7560.8|7555.8|7557.1|7552.1|0
1702423200000|2023-12-12 23:20:00|7560.9|7555.9|7561.7|7556.7|7563.3|7558.3|7560.9|7555.9|0
1702423500000|2023-12-12 23:25:00|7561.8|7556.8|7562.1|7557.1|7562.3|7557.3|7561.6|7556.6|0
1702423800000|2023-12-12 23:30:00|7562|7557|7562.3|7557.3|7562.6|7557.6|7561.9|7556.9|0
1702424100000|2023-12-12 23:35:00|7562.2|7557.2|7562.3|7557.3|7562.5|7557.5|7561.9|7556.9|0
1702424400000|2023-12-12 23:40:00|7562.2|7557.2|7562.2|7557.2|7562.5|7557.5|7561.9|7556.9|0
1702424700000|2023-12-12 23:45:00|7562.3|7557.3|7562.2|7557.2|7562.5|7557.5|7561.8|7556.8|0
1702425000000|2023-12-12 23:50:00|7562.3|7557.3|7562|7557|7562.4|7557.4|7561.4|7556.4|0
1702425300000|2023-12-12 23:55:00|7562.1|7557.1|7562.2|7557.2|7562.3|7557.3|7562|7557|0
1702425600000|2023-12-13 00:00:00|7562.1|7557.1|7562|7557|7562.3|7557.3|7561.6|7556.6|0
1702425900000|2023-12-13 00:05:00|7561.9|7556.9|7563|7558|7563|7558|7561.8|7556.8|0
1702426200000|2023-12-13 00:10:00|7562.9|7557.9|7562.3|7557.3|7563.1|7558.1|7562.3|7557.3|0
1702426500000|2023-12-13 00:15:00|7562.2|7557.2|7559.8|7554.8|7562.6|7557.6|7558.8|7553.8|0
1702426800000|2023-12-13 00:20:00|7559.9|7554.9|7559.9|7554.9|7559.9|7554.9|7559.7|7554.7|0
1702427100000|2023-12-13 00:25:00|7559.8|7554.8|7559.8|7554.8|7559.9|7554.9|7559.7|7554.7|0
1702427400000|2023-12-13 00:30:00|7559.7|7554.7|7558.4|7553.4|7560.5|7555.5|7558.4|7553.4|0
1702427700000|2023-12-13 00:35:00|7558.3|7553.3|7559.5|7554.5|7559.6|7554.6|7558.3|7553.3|0
1702428000000|2023-12-13 00:40:00|7559.6|7554.6|7560.6|7555.6|7560.6|7555.6|7559.5|7554.5|0
1702428300000|2023-12-13 00:45:00|7559.6|7554.6|7558.6|7553.6|7559.6|7554.6|7558.5|7553.5|0
1702428600000|2023-12-13 00:50:00|7558.5|7553.5|7557.6|7552.6|7558.5|7553.5|7557.6|7552.6|0
1702428900000|2023-12-13 00:55:00|7557.5|7552.5|7558.7|7553.7|7558.7|7553.7|7556.7|7551.7|0
1702429200000|2023-12-13 01:00:00|7558.6|7553.6|7565.5|7560.5|7565.5|7560.5|7558.6|7553.6|0
1702429500000|2023-12-13 01:05:00|7565.8|7560.8|7567.8|7562.8|7567.8|7562.8|7565.3|7560.3|0
1702429800000|2023-12-13 01:10:00|7567.5|7562.5|7564.3|7559.3|7567.5|7562.5|7563.8|7558.8|0
1702430100000|2023-12-13 01:15:00|7563.8|7558.8|7564.8|7559.8|7565|7560|7562.8|7557.8|0
1702430400000|2023-12-13 01:20:00|7564.5|7559.5|7563.8|7558.8|7565|7560|7563|7558|0
1702430700000|2023-12-13 01:25:00|7564|7559|7565|7560|7565|7560|7564|7559|0
1702431000000|2023-12-13 01:30:00|7564.8|7559.8|7565.5|7560.5|7566|7561|7564.3|7559.3|0
1702431300000|2023-12-13 01:35:00|7565.3|7560.3|7565.5|7560.5|7565.5|7560.5|7564|7559|0
1702431600000|2023-12-13 01:40:00|7565|7560|7563.5|7558.5|7565|7560|7562.5|7557.5|0
1702431900000|2023-12-13 01:45:00|7562.5|7557.5|7557.5|7552.5|7562.5|7557.5|7557.3|7552.3|0
1702432200000|2023-12-13 01:50:00|7558|7553|7561|7556|7561.3|7556.3|7557.3|7552.3|0
1702432500000|2023-12-13 01:55:00|7561.5|7556.5|7561|7556|7562|7557|7560.3|7555.3|0
1702432800000|2023-12-13 02:00:00|7560.5|7555.5|7563|7558|7563|7558|7560|7555|0
1702433100000|2023-12-13 02:05:00|7563.5|7558.5|7563|7558|7564|7559|7562.5|7557.5|0
1702433400000|2023-12-13 02:10:00|7563.5|7558.5|7564.5|7559.5|7565|7560|7562.5|7557.5|0
1702433700000|2023-12-13 02:15:00|7564|7559|7565|7560|7566|7561|7564|7559|0
1702434000000|2023-12-13 02:20:00|7565.3|7560.3|7563.5|7558.5|7565.5|7560.5|7563.3|7558.3|0
1702434300000|2023-12-13 02:25:00|7563|7558|7560|7555|7563.8|7558.8|7560|7555|0
1702434600000|2023-12-13 02:30:00|7560.3|7555.3|7560|7555|7560.5|7555.5|7559.8|7554.8|0
1702434900000|2023-12-13 02:35:00|7559|7554|7559.9|7554.9|7559.9|7554.9|7557.5|7552.5|0
1702435200000|2023-12-13 02:40:00|7560.2|7555.2|7560.9|7555.9|7561.4|7556.4|7560.2|7555.2|0
1702435500000|2023-12-13 02:45:00|7561.2|7556.2|7561.9|7556.9|7562.2|7557.2|7560.9|7555.9|0
1702435800000|2023-12-13 02:50:00|7562.2|7557.2|7562.2|7557.2|7562.2|7557.2|7561.9|7556.9|0
1702436100000|2023-12-13 02:55:00|7561.9|7556.9|7560.4|7555.4|7561.9|7556.9|7559.9|7554.9|0
1702436400000|2023-12-13 03:00:00|7560.7|7555.7|7559.9|7554.9|7561.4|7556.4|7559.9|7554.9|0
1702436700000|2023-12-13 03:05:00|7560.2|7555.2|7559.9|7554.9|7560.4|7555.4|7558.7|7553.7|0
1702437000000|2023-12-13 03:10:00|7559.7|7554.7|7559.4|7554.4|7559.9|7554.9|7559.2|7554.2|0
1702437300000|2023-12-13 03:15:00|7559.7|7554.7|7557.4|7552.4|7559.7|7554.7|7557.2|7552.2|0
1702437600000|2023-12-13 03:20:00|7557.9|7552.9|7557.9|7552.9|7557.9|7552.9|7557.2|7552.2|0
1702437900000|2023-12-13 03:25:00|7557.7|7552.7|7557.4|7552.4|7557.9|7552.9|7557.4|7552.4|0
1702438200000|2023-12-13 03:30:00|7557.7|7552.7|7556.4|7551.4|7557.7|7552.7|7555.9|7550.9|0
1702438500000|2023-12-13 03:35:00|7556.2|7551.2|7555.7|7550.7|7556.2|7551.2|7555.7|7550.7|0
1702438800000|2023-12-13 03:40:00|7555.9|7550.9|7556.7|7551.7|7556.9|7551.9|7555.7|7550.7|0
1702439100000|2023-12-13 03:45:00|7556.2|7551.2|7556.4|7551.4|7556.4|7551.4|7555.4|7550.4|0
1702439400000|2023-12-13 03:50:00|7556.9|7551.9|7556.4|7551.4|7556.9|7551.9|7556.4|7551.4|0
1702439700000|2023-12-13 03:55:00|7556.2|7551.2|7555.9|7550.9|7556.2|7551.2|7555.9|7550.9|0
1702440000000|2023-12-13 04:00:00|7556.4|7551.4|7555.4|7550.4|7556.4|7551.4|7554.9|7549.9|0
1702440300000|2023-12-13 04:05:00|7554.9|7549.9|7555.4|7550.4|7555.4|7550.4|7554.9|7549.9|0
1702440600000|2023-12-13 04:10:00|7555.7|7550.7|7554.7|7549.7|7555.7|7550.7|7554.4|7549.4|0
1702440900000|2023-12-13 04:15:00|7554.4|7549.4|7552.9|7547.9|7554.4|7549.4|7552.7|7547.7|0
1702441200000|2023-12-13 04:20:00|7553.2|7548.2|7552.9|7547.9|7553.4|7548.4|7552.7|7547.7|0
1702441500000|2023-12-13 04:25:00|7553.2|7548.2|7552.9|7547.9|7553.2|7548.2|7552.9|7547.9|0
1702441800000|2023-12-13 04:30:00|7552.7|7547.7|7552.9|7547.9|7552.9|7547.9|7552.7|7547.7|0
1702442100000|2023-12-13 04:35:00|7552.7|7547.7|7553.9|7548.9|7553.9|7548.9|7552.7|7547.7|0
1702442400000|2023-12-13 04:40:00|7554.4|7549.4|7554.2|7549.2|7554.4|7549.4|7553.9|7548.9|0
1702442700000|2023-12-13 04:45:00|7554.4|7549.4|7554.9|7549.9|7555.4|7550.4|7554.2|7549.2|0
1702443000000|2023-12-13 04:50:00|7555.4|7550.4|7556.2|7551.2|7556.2|7551.2|7555.4|7550.4|0
1702443300000|2023-12-13 04:55:00|7556.4|7551.4|7556.4|7551.4|7556.4|7551.4|7556.4|7551.4|0
1702443600000|2023-12-13 05:00:00|7556.7|7551.7|7555.9|7550.9|7557.4|7552.4|7555.9|7550.9|0
1702443900000|2023-12-13 05:05:00|7556.2|7551.2|7556.2|7551.2|7557.9|7552.9|7556.2|7551.2|0
1702444200000|2023-12-13 05:10:00|7556.4|7551.4|7556.4|7551.4|7556.4|7551.4|7556.2|7551.2|0
1702444500000|2023-12-13 05:15:00|7556.2|7551.2|7556.4|7551.4|7556.7|7551.7|7555.9|7550.9|0
1702444800000|2023-12-13 05:20:00|7556.7|7551.7|7555.7|7550.7|7556.7|7551.7|7555.7|7550.7|0
1702445100000|2023-12-13 05:25:00|7555.9|7550.9|7555.9|7550.9|7556.2|7551.2|7555.9|7550.9|0
1702445400000|2023-12-13 05:30:00|7555.7|7550.7|7557.2|7552.2|7557.4|7552.4|7555.7|7550.7|0
1702445700000|2023-12-13 05:35:00|7556.9|7551.9|7556.2|7551.2|7556.9|7551.9|7555.9|7550.9|0
1702446000000|2023-12-13 05:40:00|7555.9|7550.9|7555.4|7550.4|7556.2|7551.2|7555.4|7550.4|0
1702446300000|2023-12-13 05:45:00|7555.2|7550.2|7555.2|7550.2|7555.9|7550.9|7554.9|7549.9|0
1702446600000|2023-12-13 05:50:00|7554.7|7549.7|7552.9|7547.9|7554.7|7549.7|7552.4|7547.4|0
1702446900000|2023-12-13 05:55:00|7553.7|7548.7|7552.9|7547.9|7553.7|7548.7|7552.9|7547.9|0
1702447200000|2023-12-13 06:00:00|7553.7|7548.7|7552.7|7547.7|7553.9|7548.9|7552.7|7547.7|0
1702447500000|2023-12-13 06:05:00|7552.4|7547.4|7552.9|7547.9|7553.9|7548.9|7552.4|7547.4|0
1702447800000|2023-12-13 06:10:00|7553.4|7548.4|7554.2|7549.2|7554.4|7549.4|7553.2|7548.2|0
1702448100000|2023-12-13 06:15:00|7554.7|7549.7|7555.4|7550.4|7556.7|7551.7|7553.9|7548.9|0
1702448400000|2023-12-13 06:20:00|7555.2|7550.2|7553.7|7548.7|7555.7|7550.7|7553.2|7548.2|0
1702448700000|2023-12-13 06:25:00|7553.9|7548.9|7553.7|7548.7|7554.4|7549.4|7553.7|7548.7|0
1702449000000|2023-12-13 06:30:00|7553.9|7548.9|7554.4|7549.4|7556.2|7551.2|7553.7|7548.7|0
1702449300000|2023-12-13 06:35:00|7553.9|7548.9|7553.4|7548.4|7554.4|7549.4|7552.9|7547.9|0
1702449600000|2023-12-13 06:40:00|7553.2|7548.2|7552.7|7547.7|7553.2|7548.2|7552.7|7547.7|0
1702449900000|2023-12-13 06:45:00|7552.9|7547.9|7550.4|7545.4|7553.2|7548.2|7550.2|7545.2|0
1702450200000|2023-12-13 06:50:00|7550.7|7545.7|7547.9|7542.9|7550.7|7545.7|7547.9|7542.9|0
1702450500000|2023-12-13 06:55:00|7548.2|7543.2|7546.2|7541.2|7548.4|7543.4|7545.4|7540.4|0
1702450800000|2023-12-13 07:00:00|7548.9|7543.9|7550.9|7545.9|7552.4|7547.4|7546.7|7541.7|0
1702451100000|2023-12-13 07:05:00|7551.7|7546.7|7557.9|7552.9|7558.2|7553.2|7550.7|7545.7|0
1702451400000|2023-12-13 07:10:00|7558.2|7553.2|7556.4|7551.4|7559.2|7554.2|7555.7|7550.7|0
1702451700000|2023-12-13 07:15:00|7556.9|7551.9|7556.7|7551.7|7558.4|7553.4|7556.2|7551.2|0
1702452000000|2023-12-13 07:20:00|7556.9|7551.9|7558.7|7553.7|7558.7|7553.7|7556.7|7551.7|0
1702452300000|2023-12-13 07:25:00|7558.4|7553.4|7555.7|7550.7|7558.7|7553.7|7549.2|7544.2|0
1702452600000|2023-12-13 07:30:00|7555.4|7550.4|7558.9|7553.9|7558.9|7553.9|7554.4|7549.4|0
1702452900000|2023-12-13 07:35:00|7558.7|7553.7|7559.2|7554.2|7560.7|7555.7|7558.4|7553.4|0
1702453200000|2023-12-13 07:40:00|7559.4|7554.4|7562.9|7557.9|7563.4|7558.4|7559.4|7554.4|0
1702453500000|2023-12-13 07:45:00|7563.2|7558.2|7564.4|7559.4|7565.4|7560.4|7562.7|7557.7|0
1702453800000|2023-12-13 07:50:00|7564.7|7559.7|7562.9|7557.9|7565.4|7560.4|7561.7|7556.7|0
1702454100000|2023-12-13 07:55:00|7563.2|7558.2|7554.9|7549.9|7564.4|7559.4|7554.4|7549.4|0
1702454400000|2023-12-13 08:00:00|7553.2|7548.2|7555.7|7550.7|7557.9|7552.9|7549.9|7544.9|0
1702454700000|2023-12-13 08:05:00|7556.2|7551.2|7551.7|7546.7|7559.4|7554.4|7548.7|7543.7|0
1702455000000|2023-12-13 08:10:00|7553.7|7548.7|7559.9|7554.9|7559.9|7554.9|7553.7|7548.7|0
1702455300000|2023-12-13 08:15:00|7560.2|7555.2|7549.7|7544.7|7560.4|7555.4|7549.2|7544.2|0
1702455600000|2023-12-13 08:20:00|7548.9|7543.9|7557.7|7552.7|7557.7|7552.7|7548.4|7543.4|0
1702455900000|2023-12-13 08:25:00|7557.4|7552.4|7558.2|7553.2|7562.7|7557.7|7556.7|7551.7|0
1702456200000|2023-12-13 08:30:00|7558.4|7553.4|7568.4|7563.4|7568.7|7563.7|7558.4|7553.4|0
1702456500000|2023-12-13 08:35:00|7568.2|7563.2|7567.7|7562.7|7571.4|7566.4|7566.7|7561.7|0
1702456800000|2023-12-13 08:40:00|7567.9|7562.9|7557.6|7552.6|7568.6|7563.6|7557.4|7552.4|0
1702457100000|2023-12-13 08:45:00|7557.9|7552.9|7560.6|7555.6|7560.6|7555.6|7555.4|7550.4|0
1702457400000|2023-12-13 08:50:00|7560.4|7555.4|7565.4|7560.4|7565.4|7560.4|7558.9|7553.9|0
1702457700000|2023-12-13 08:55:00|7565.6|7560.6|7572.1|7567.1|7572.1|7567.1|7565.6|7560.6|0
1702458000000|2023-12-13 09:00:00|7572.6|7567.6|7563.9|7558.9|7574.9|7569.9|7563.6|7558.6|0
1702458300000|2023-12-13 09:05:00|7564.6|7559.6|7562.6|7557.6|7566.6|7561.6|7562.4|7557.4|0
1702458600000|2023-12-13 09:10:00|7562.4|7557.4|7559.1|7554.1|7563.4|7558.4|7556.6|7551.6|0
1702458900000|2023-12-13 09:15:00|7559.4|7554.4|7564.6|7559.6|7564.6|7559.6|7558.6|7553.6|0
1702459200000|2023-12-13 09:20:00|7564.9|7559.9|7563.1|7558.1|7567.1|7562.1|7562.4|7557.4|0
1702459500000|2023-12-13 09:25:00|7563.4|7558.4|7563.6|7558.6|7568.4|7563.4|7561.9|7556.9|0
1702459800000|2023-12-13 09:30:00|7563.9|7558.9|7566.6|7561.6|7566.9|7561.9|7562.4|7557.4|0
1702460100000|2023-12-13 09:35:00|7566.9|7561.9|7566.6|7561.6|7569.9|7564.9|7565.4|7560.4|0
1702460400000|2023-12-13 09:40:00|7566.9|7561.9|7570.4|7565.4|7570.9|7565.9|7565.1|7560.1|0
1702460700000|2023-12-13 09:45:00|7570.9|7565.9|7572.1|7567.1|7572.1|7567.1|7566.9|7561.9|0
1702461000000|2023-12-13 09:50:00|7571.9|7566.9|7572.9|7567.9|7574.1|7569.1|7570.4|7565.4|0
1702461300000|2023-12-13 09:55:00|7572.4|7567.4|7571.4|7566.4|7573.9|7568.9|7570.1|7565.1|0
1702461600000|2023-12-13 10:00:00|7571.1|7566.1|7573.6|7568.6|7575.4|7570.4|7570.9|7565.9|0
1702461900000|2023-12-13 10:05:00|7573.9|7568.9|7573.1|7568.1|7574.9|7569.9|7569.9|7564.9|0
1702462200000|2023-12-13 10:10:00|7572.9|7567.9|7570.9|7565.9|7573.6|7568.6|7569.4|7564.4|0
1702462500000|2023-12-13 10:15:00|7571.4|7566.4|7568.4|7563.4|7571.9|7566.9|7568.4|7563.4|0
1702462800000|2023-12-13 10:20:00|7568.9|7563.9|7562.9|7557.9|7569.9|7564.9|7562.4|7557.4|0
1702463100000|2023-12-13 10:25:00|7563.1|7558.1|7560.1|7555.1|7564.6|7559.6|7559.9|7554.9|0
1702463400000|2023-12-13 10:30:00|7559.9|7554.9|7566.4|7561.4|7567.4|7562.4|7557.9|7552.9|0
1702463700000|2023-12-13 10:35:00|7566.6|7561.6|7567.6|7562.6|7570.4|7565.4|7566.1|7561.1|0
1702464000000|2023-12-13 10:40:00|7568.4|7563.4|7566.4|7561.4|7570.4|7565.4|7566.4|7561.4|0
1702464300000|2023-12-13 10:45:00|7566.6|7561.6|7567.6|7562.6|7569.1|7564.1|7566.1|7561.1|0
1702464600000|2023-12-13 10:50:00|7567.9|7562.9|7569.9|7564.9|7570.6|7565.6|7567.6|7562.6|0
1702464900000|2023-12-13 10:55:00|7569.6|7564.6|7565.1|7560.1|7570.4|7565.4|7564.6|7559.6|0
1702465200000|2023-12-13 11:00:00|7564.9|7559.9|7564.9|7559.9|7567.4|7562.4|7564.4|7559.4|0
1702465500000|2023-12-13 11:05:00|7565.4|7560.4|7564.6|7559.6|7565.9|7560.9|7562.6|7557.6|0
1702465800000|2023-12-13 11:10:00|7564.4|7559.4|7568.1|7563.1|7568.1|7563.1|7564.4|7559.4|0
1702466100000|2023-12-13 11:15:00|7568.4|7563.4|7566.9|7561.9|7570.1|7565.1|7566.9|7561.9|0
1702466400000|2023-12-13 11:20:00|7566.6|7561.6|7566.9|7561.9|7567.6|7562.6|7564.1|7559.1|0
1702466700000|2023-12-13 11:25:00|7566.6|7561.6|7566.6|7561.6|7568.6|7563.6|7565.6|7560.6|0
1702467000000|2023-12-13 11:30:00|7567.1|7562.1|7567.4|7562.4|7570.4|7565.4|7566.9|7561.9|0
1702467300000|2023-12-13 11:35:00|7567.1|7562.1|7567.1|7562.1|7569.9|7564.9|7566.4|7561.4|0
1702467600000|2023-12-13 11:40:00|7566.9|7561.9|7563.9|7558.9|7567.1|7562.1|7563.4|7558.4|0
1702467900000|2023-12-13 11:45:00|7564.1|7559.1|7565.9|7560.9|7565.9|7560.9|7561.9|7556.9|0
1702468200000|2023-12-13 11:50:00|7566.1|7561.1|7565.9|7560.9|7567.9|7562.9|7565.6|7560.6|0
1702468500000|2023-12-13 11:55:00|7566.4|7561.4|7567.4|7562.4|7567.9|7562.9|7565.4|7560.4|0
1702468800000|2023-12-13 12:00:00|7566.4|7561.4|7570.4|7565.4|7571.1|7566.1|7565.1|7560.1|0
1702469100000|2023-12-13 12:05:00|7570.6|7565.6|7568.6|7563.6|7570.9|7565.9|7568.4|7563.4|0
1702469400000|2023-12-13 12:10:00|7568.4|7563.4|7569.9|7564.9|7571.4|7566.4|7568.4|7563.4|0
1702469700000|2023-12-13 12:15:00|7570.1|7565.1|7570.4|7565.4|7571.6|7566.6|7569.4|7564.4|0
1702470000000|2023-12-13 12:20:00|7570.6|7565.6|7569.4|7564.4|7572.4|7567.4|7568.6|7563.6|0
1702470300000|2023-12-13 12:25:00|7569.1|7564.1|7570.1|7565.1|7570.9|7565.9|7565.9|7560.9|0
1702470600000|2023-12-13 12:30:00|7570.4|7565.4|7574.1|7569.1|7574.1|7569.1|7569.6|7564.6|0
1702470900000|2023-12-13 12:35:00|7573.9|7568.9|7571.4|7566.4|7574.4|7569.4|7570.4|7565.4|0
1702471200000|2023-12-13 12:40:00|7572|7567|7568.2|7563.2|7573|7568|7568.2|7563.2|0
1702471500000|2023-12-13 12:45:00|7568.5|7563.5|7569.5|7564.5|7570|7565|7567.5|7562.5|0
1702471800000|2023-12-13 12:50:00|7569|7564|7569|7564|7570.5|7565.5|7567.2|7562.2|0
1702472100000|2023-12-13 12:55:00|7568.7|7563.7|7566.5|7561.5|7569|7564|7564.5|7559.5|0
1702472400000|2023-12-13 13:00:00|7566.7|7561.7|7571.5|7566.5|7573.5|7568.5|7566.2|7561.2|0
1702472700000|2023-12-13 13:05:00|7571.7|7566.7|7570.7|7565.7|7573.5|7568.5|7570.5|7565.5|0
1702473000000|2023-12-13 13:10:00|7570.5|7565.5|7571.5|7566.5|7571.5|7566.5|7566.5|7561.5|0
1702473300000|2023-12-13 13:15:00|7571.7|7566.7|7567|7562|7573.5|7568.5|7565.7|7560.7|0
1702473600000|2023-12-13 13:20:00|7566.5|7561.5|7568|7563|7568.5|7563.5|7564.7|7559.7|0
1702473900000|2023-12-13 13:25:00|7568.5|7563.5|7568.7|7563.7|7569.5|7564.5|7566.5|7561.5|0
1702474200000|2023-12-13 13:30:00|7569|7564|7566.5|7561.5|7570.2|7565.2|7565.7|7560.7|0
1702474500000|2023-12-13 13:35:00|7566.7|7561.7|7569.5|7564.5|7570.7|7565.7|7565.7|7560.7|0
1702474800000|2023-12-13 13:40:00|7569.2|7564.2|7568|7563|7570.7|7565.7|7566.2|7561.2|0
1702475100000|2023-12-13 13:45:00|7568.5|7563.5|7576.2|7571.2|7577|7572|7567.7|7562.7|0
1702475400000|2023-12-13 13:50:00|7576.5|7571.5|7576.5|7571.5|7577.7|7572.7|7574.2|7569.2|0
1702475700000|2023-12-13 13:55:00|7575.5|7570.5|7580|7575|7580.5|7575.5|7575.5|7570.5|0
1702476000000|2023-12-13 14:00:00|7580.5|7575.5|7580|7575|7581|7576|7578|7573|0
1702476300000|2023-12-13 14:05:00|7579.5|7574.5|7578.5|7573.5|7581|7576|7577|7572|0
1702476600000|2023-12-13 14:10:00|7578.7|7573.7|7583.2|7578.2|7583.7|7578.7|7578.5|7573.5|0
1702476900000|2023-12-13 14:15:00|7583.5|7578.5|7582.5|7577.5|7588|7583|7582.5|7577.5|0
1702477200000|2023-12-13 14:20:00|7582.7|7577.7|7579.5|7574.5|7583.7|7578.7|7579.5|7574.5|0
1702477500000|2023-12-13 14:25:00|7579.2|7574.2|7582.5|7577.5|7583.2|7578.2|7579.2|7574.2|0
1702477800000|2023-12-13 14:30:00|7582|7577|7577.2|7572.2|7582|7577|7569.5|7564.5|0
1702478100000|2023-12-13 14:35:00|7577|7572|7581|7576|7581.2|7576.2|7576.5|7571.5|0
1702478400000|2023-12-13 14:40:00|7581.2|7576.2|7573.5|7568.5|7584.7|7579.7|7571.5|7566.5|0
1702478700000|2023-12-13 14:45:00|7573|7568|7570.2|7565.2|7574|7569|7568.5|7563.5|0
1702479000000|2023-12-13 14:50:00|7570|7565|7570.2|7565.2|7570.7|7565.7|7565.5|7560.5|0
1702479300000|2023-12-13 14:55:00|7570.5|7565.5|7565.7|7560.7|7571.2|7566.2|7563.2|7558.2|0
1702479600000|2023-12-13 15:00:00|7565.2|7560.2|7564|7559|7567.5|7562.5|7563.5|7558.5|0
1702479900000|2023-12-13 15:05:00|7563.5|7558.5|7566.2|7561.2|7568|7563|7561.2|7556.2|0
1702480200000|2023-12-13 15:10:00|7566|7561|7563.5|7558.5|7566.7|7561.7|7560.2|7555.2|0
1702480500000|2023-12-13 15:15:00|7563.2|7558.2|7554.2|7549.2|7564|7559|7554|7549|0
1702480800000|2023-12-13 15:20:00|7554.5|7549.5|7556|7551|7557|7552|7551.5|7546.5|0
1702481100000|2023-12-13 15:25:00|7555.5|7550.5|7562.7|7557.7|7563|7558|7555.5|7550.5|0
1702481400000|2023-12-13 15:30:00|7563|7558|7564|7559|7564.7|7559.7|7561.5|7556.5|0
1702481700000|2023-12-13 15:35:00|7563.7|7558.7|7566.5|7561.5|7566.7|7561.7|7561.2|7556.2|0
1702482000000|2023-12-13 15:40:00|7566|7561|7566|7561|7567.5|7562.5|7564.5|7559.5|0
1702482300000|2023-12-13 15:45:00|7565.7|7560.7|7572|7567|7572|7567|7565.5|7560.5|0
1702482600000|2023-12-13 15:50:00|7571.7|7566.7|7569.2|7564.2|7572.5|7567.5|7567|7562|0
1702482900000|2023-12-13 15:55:00|7569|7564|7566.7|7561.7|7571|7566|7566.2|7561.2|0
1702483200000|2023-12-13 16:00:00|7567|7562|7559.2|7554.2|7569.5|7564.5|7558.5|7553.5|0
1702483500000|2023-12-13 16:05:00|7559.5|7554.5|7560.7|7555.7|7562|7557|7555.5|7550.5|0
1702483800000|2023-12-13 16:10:00|7560.5|7555.5|7560|7555|7561.2|7556.2|7557.5|7552.5|0
1702484100000|2023-12-13 16:15:00|7560.2|7555.2|7559.7|7554.7|7561|7556|7557.2|7552.2|0
1702484400000|2023-12-13 16:20:00|7559.5|7554.5|7558.7|7553.7|7561|7556|7558.7|7553.7|0
1702484700000|2023-12-13 16:25:00|7558.5|7553.5|7558|7553|7561|7556|7556|7551|0
1702485000000|2023-12-13 16:30:00|7556.9|7551.9|7548.4|7543.4|7556.9|7551.9|7546.4|7541.4|0
1702485300000|2023-12-13 16:35:00|7548.9|7543.9|7544.9|7539.9|7551.6|7546.6|7543.9|7538.9|0
1702485600000|2023-12-13 16:40:00|7544.6|7539.6|7548.4|7543.4|7549.9|7544.9|7544.4|7539.4|0
1702485900000|2023-12-13 16:45:00|7548.6|7543.6|7551.6|7546.6|7551.6|7546.6|7547.4|7542.4|0
1702486200000|2023-12-13 16:50:00|7551.4|7546.4|7550.9|7545.9|7553.4|7548.4|7549.4|7544.4|0
1702486500000|2023-12-13 16:55:00|7550.6|7545.6|7551.9|7546.9|7552.4|7547.4|7550.4|7545.4|0
1702486800000|2023-12-13 17:00:00|7551.6|7546.6|7551.9|7546.9|7553.4|7548.4|7551.4|7546.4|0
1702487100000|2023-12-13 17:05:00|7551.4|7546.4|7551.4|7546.4|7551.6|7546.6|7550.4|7545.4|0
1702487400000|2023-12-13 17:10:00|7551.9|7546.9|7550.9|7545.9|7551.9|7546.9|7549.1|7544.1|0
1702487700000|2023-12-13 17:15:00|7550.6|7545.6|7546.4|7541.4|7551.4|7546.4|7546.4|7541.4|0
1702488000000|2023-12-13 17:20:00|7545.9|7540.9|7547.1|7542.1|7548.4|7543.4|7544.4|7539.4|0
1702488300000|2023-12-13 17:25:00|7547.4|7542.4|7550.4|7545.4|7550.9|7545.9|7547.4|7542.4|0
1702488600000|2023-12-13 17:30:00|7549.9|7544.9|7551.4|7546.4|7551.6|7546.6|7548.9|7543.9|0
1702488900000|2023-12-13 17:35:00|7551.6|7546.6|7551.4|7546.4|7551.9|7546.9|7550.6|7545.6|0
1702489200000|2023-12-13 17:40:00|7551.9|7546.9|7549.9|7544.9|7551.9|7546.9|7547.4|7542.4|0
1702489500000|2023-12-13 17:45:00|7549.6|7544.6|7550.4|7545.4|7550.4|7545.4|7548.6|7543.6|0
1702489800000|2023-12-13 17:50:00|7550.1|7545.1|7550.9|7545.9|7551.9|7546.9|7549.6|7544.6|0
1702490100000|2023-12-13 17:55:00|7550.4|7545.4|7552.4|7547.4|7552.4|7547.4|7550.4|7545.4|0
1702490400000|2023-12-13 18:00:00|7551.9|7546.9|7551.6|7546.6|7552.9|7547.9|7550.4|7545.4|0
1702490700000|2023-12-13 18:05:00|7551.4|7546.4|7551.9|7546.9|7552.4|7547.4|7550.9|7545.9|0
1702491000000|2023-12-13 18:10:00|7552.1|7547.1|7552.9|7547.9|7552.9|7547.9|7551.6|7546.6|0
1702491300000|2023-12-13 18:15:00|7553.1|7548.1|7552.9|7547.9|7553.9|7548.9|7551.4|7546.4|0
1702491600000|2023-12-13 18:20:00|7552.6|7547.6|7551.9|7546.9|7553.4|7548.4|7551.4|7546.4|0
1702491900000|2023-12-13 18:25:00|7552.1|7547.1|7549.9|7544.9|7552.1|7547.1|7549.9|7544.9|0
1702492200000|2023-12-13 18:30:00|7549.6|7544.6|7547.9|7542.9|7549.9|7544.9|7547.6|7542.6|0
1702492500000|2023-12-13 18:35:00|7547.6|7542.6|7546.4|7541.4|7547.6|7542.6|7544.9|7539.9|0
1702492800000|2023-12-13 18:40:00|7545.9|7540.9|7544.9|7539.9|7546.4|7541.4|7544.4|7539.4|0
1702493100000|2023-12-13 18:45:00|7544.4|7539.4|7547.1|7542.1|7547.4|7542.4|7543.9|7538.9|0
1702493400000|2023-12-13 18:50:00|7546.9|7541.9|7549.6|7544.6|7550.9|7545.9|7546.9|7541.9|0
1702493700000|2023-12-13 18:55:00|7549.4|7544.4|7548.4|7543.4|7551.6|7546.6|7548.4|7543.4|0
1702494000000|2023-12-13 19:00:00|7548.1|7543.1|7562.6|7557.6|7562.6|7557.6|7548.1|7543.1|0
1702494300000|2023-12-13 19:05:00|7561.4|7556.4|7559.9|7554.9|7563.9|7558.9|7559.1|7554.1|0
1702494600000|2023-12-13 19:10:00|7560.1|7555.1|7561.6|7556.6|7563.9|7558.9|7558.6|7553.6|0
1702494900000|2023-12-13 19:15:00|7561.4|7556.4|7560.6|7555.6|7562.1|7557.1|7558.9|7553.9|0
1702495200000|2023-12-13 19:20:00|7560.4|7555.4|7566.4|7561.4|7568.1|7563.1|7560.4|7555.4|0
1702495500000|2023-12-13 19:25:00|7566.1|7561.1|7567.1|7562.1|7568.1|7563.1|7564.1|7559.1|0
1702495800000|2023-12-13 19:30:00|7567.4|7562.4|7569.6|7564.6|7569.9|7564.9|7565.1|7560.1|0
1702496100000|2023-12-13 19:35:00|7569.4|7564.4|7577.9|7572.9|7577.9|7572.9|7569.4|7564.4|0
1702496400000|2023-12-13 19:40:00|7577.6|7572.6|7580.9|7575.9|7581.1|7576.1|7576.4|7571.4|0
1702496700000|2023-12-13 19:45:00|7580.6|7575.6|7587.1|7582.1|7588.4|7583.4|7579.6|7574.6|0
1702497000000|2023-12-13 19:50:00|7586.9|7581.9|7589.9|7584.9|7590.6|7585.6|7584.9|7579.9|0
1702497300000|2023-12-13 19:55:00|7589.6|7584.6|7593.9|7588.9|7596.6|7591.6|7589.6|7584.6|0
1702497600000|2023-12-13 20:00:00|7593.6|7588.6|7598.6|7593.6|7599.1|7594.1|7591.6|7586.6|0
1702497900000|2023-12-13 20:05:00|7598.9|7593.9|7595.4|7590.4|7600.9|7595.9|7593.4|7588.4|0
1702498200000|2023-12-13 20:10:00|7595.1|7590.1|7593.4|7588.4|7595.4|7590.4|7591.1|7586.1|0
1702498500000|2023-12-13 20:15:00|7593.6|7588.6|7592.1|7587.1|7594.4|7589.4|7591.4|7586.4|0
1702498800000|2023-12-13 20:20:00|7591.9|7586.9|7581.9|7576.9|7591.9|7586.9|7581.9|7576.9|0
1702499100000|2023-12-13 20:25:00|7582.4|7577.4|7587.1|7582.1|7587.1|7582.1|7581.4|7576.4|0
1702499400000|2023-12-13 20:30:00|7586.9|7581.9|7590.4|7585.4|7590.4|7585.4|7585.9|7580.9|0
1702499700000|2023-12-13 20:35:00|7590.6|7585.6|7597.9|7592.9|7598.9|7593.9|7590.6|7585.6|0
1702500000000|2023-12-13 20:40:00|7598.4|7593.4|7599.9|7594.9|7599.9|7594.9|7596.6|7591.6|0
1702500300000|2023-12-13 20:45:00|7599.4|7594.4|7598.1|7593.1|7599.6|7594.6|7595.9|7590.9|0
1702500600000|2023-12-13 20:50:00|7598.4|7593.4|7598.9|7593.9|7600.1|7595.1|7595.4|7590.4|0
1702500900000|2023-12-13 20:55:00|7598.6|7593.6|7599.6|7594.6|7601.1|7596.1|7597.4|7592.4|0
1702501200000|2023-12-13 21:00:00|7600.3|7595.3|7599.2|7594.2|7601.6|7596.6|7598.5|7593.5|0
1702501500000|2023-12-13 21:05:00|7599.4|7594.4|7601|7596|7601.1|7596.1|7596.8|7591.8|0
1702501800000|2023-12-13 21:10:00|7601.1|7596.1|7601.1|7596.1|7602.8|7597.8|7601.1|7596.1|0
1702502100000|2023-12-13 21:15:00|7600.9|7595.9|7601.4|7596.4|7602|7597|7599.4|7594.4|0
1702502400000|2023-12-13 21:20:00|7601.5|7596.5|7603.7|7598.7|7603.9|7598.9|7601.5|7596.5|0
1702502700000|2023-12-13 21:25:00|7603.5|7598.5|7601.3|7596.3|7603.8|7598.8|7601.2|7596.2|0
1702503000000|2023-12-13 21:30:00|7601.2|7596.2|7602.6|7597.6|7602.8|7597.8|7600.9|7595.9|0
1702503300000|2023-12-13 21:35:00|7602.5|7597.5|7601.5|7596.5|7602.5|7597.5|7601.2|7596.2|0
1702503600000|2023-12-13 21:40:00|7601.4|7596.4|7602.1|7597.1|7602.2|7597.2|7600.7|7595.7|0
1702503900000|2023-12-13 21:45:00|7602.2|7597.2|7600.5|7595.5|7602.3|7597.3|7600.5|7595.5|0
1702504200000|2023-12-13 21:50:00|7600.6|7595.6|7599.5|7594.5|7601.1|7596.1|7599.5|7594.5|0
1702504500000|2023-12-13 21:55:00|7599.6|7594.6|7599.6|7594.6|7600.6|7595.6|7599.3|7594.3|0
1702504800000|2023-12-13 22:00:00|7599.5|7594.5|7594.4|7589.4|7599.5|7594.5|7594.4|7589.4|0
1702505100000|2023-12-13 22:05:00|7594.5|7589.5|7596.2|7591.2|7596.2|7591.2|7593.9|7588.9|0
1702505400000|2023-12-13 22:10:00|7596.4|7591.4|7594.9|7589.9|7596.8|7591.8|7594.7|7589.7|0
1702505700000|2023-12-13 22:15:00|7595.1|7590.1|7595.4|7590.4|7595.9|7590.9|7595.1|7590.1|0
1702506000000|2023-12-13 22:20:00|7595.3|7590.3|7595.9|7590.9|7596.3|7591.3|7595.3|7590.3|0
1702506300000|2023-12-13 22:25:00|7596|7591|7596.4|7591.4|7596.5|7591.5|7596|7591|0
1702506600000|2023-12-13 22:30:00|7596.3|7591.3|7596.6|7591.6|7596.6|7591.6|7596.3|7591.3|0
1702506900000|2023-12-13 22:35:00|7595.8|7590.8|7596.3|7591.3|7596.3|7591.3|7595.8|7590.8|0
1702507200000|2023-12-13 22:40:00|7596.4|7591.4|7597.1|7592.1|7597.1|7592.1|7596.4|7591.4|0
1702507500000|2023-12-13 22:45:00|7597|7592|7598.5|7593.5|7598.6|7593.6|7597|7592|0
1702507800000|2023-12-13 22:50:00|7598.4|7593.4|7598.7|7593.7|7598.7|7593.7|7598.4|7593.4|0
1702508100000|2023-12-13 22:55:00|7598.6|7593.6|7598.2|7593.2|7598.7|7593.7|7598.2|7593.2|0
1702508400000|2023-12-13 23:00:00|7599.1|7594.1|7600.8|7595.8|7600.8|7595.8|7598.2|7593.2|0
1702508700000|2023-12-13 23:05:00|7600.7|7595.7|7602.2|7597.2|7602.5|7597.5|7600.6|7595.6|0
1702509000000|2023-12-13 23:10:00|7602.3|7597.3|7601.8|7596.8|7603.1|7598.1|7601.8|7596.8|0
1702509300000|2023-12-13 23:15:00|7602.3|7597.3|7601.2|7596.2|7602.3|7597.3|7600.9|7595.9|0
1702509600000|2023-12-13 23:20:00|7601.3|7596.3|7603.4|7598.4|7603.4|7598.4|7601.2|7596.2|0
1702509900000|2023-12-13 23:25:00|7603.3|7598.3|7603.6|7598.6|7604.5|7599.5|7602.8|7597.8|0
1702510200000|2023-12-13 23:30:00|7603.4|7598.4|7603.5|7598.5|7603.8|7598.8|7602.9|7597.9|0
1702510500000|2023-12-13 23:35:00|7603.6|7598.6|7604.3|7599.3|7604.3|7599.3|7603.4|7598.4|0
1702510800000|2023-12-13 23:40:00|7604.2|7599.2|7607.7|7602.7|7607.7|7602.7|7604|7599|0
1702511100000|2023-12-13 23:45:00|7607.4|7602.4|7607.1|7602.1|7607.4|7602.4|7606.5|7601.5|0
1702511400000|2023-12-13 23:50:00|7607|7602|7606.7|7601.7|7607.9|7602.9|7606.4|7601.4|0
1702511700000|2023-12-13 23:55:00|7606.8|7601.8|7607.3|7602.3|7607.3|7602.3|7606.4|7601.4|0
1702512000000|2023-12-14 00:00:00|7607.1|7602.1|7608.5|7603.5|7608.8|7603.8|7607.1|7602.1|0
1702512300000|2023-12-14 00:05:00|7608.6|7603.6|7609|7604|7609.9|7604.9|7608.1|7603.1|0
1702512600000|2023-12-14 00:10:00|7609.2|7604.2|7607|7602|7609.3|7604.3|7606.8|7601.8|0
1702512900000|2023-12-14 00:15:00|7606.9|7601.9|7611.1|7606.1|7611.3|7606.3|7605.8|7600.8|0
1702513200000|2023-12-14 00:20:00|7610.3|7605.3|7612|7607|7612.1|7607.1|7609.4|7604.4|0
1702513500000|2023-12-14 00:25:00|7611.9|7606.9|7612.6|7607.6|7613.9|7608.9|7611.7|7606.7|0
1702513800000|2023-12-14 00:30:00|7612.7|7607.7|7614.6|7609.6|7616.9|7611.9|7612.7|7607.7|0
1702514100000|2023-12-14 00:35:00|7614.5|7609.5|7614.7|7609.7|7615.6|7610.6|7612.1|7607.1|0
1702514400000|2023-12-14 00:40:00|7615.4|7610.4|7617|7612|7617.2|7612.2|7614.4|7609.4|0
1702514700000|2023-12-14 00:45:00|7617.8|7612.8|7617.1|7612.1|7618.1|7613.1|7617.1|7612.1|0
1702515000000|2023-12-14 00:50:00|7617.2|7612.2|7614.3|7609.3|7617.2|7612.2|7614.1|7609.1|0
1702515300000|2023-12-14 00:55:00|7613.3|7608.3|7612.7|7607.7|7613.5|7608.5|7612.5|7607.5|0
1702515600000|2023-12-14 01:00:00|7612.6|7607.6|7617|7612|7618.7|7613.7|7612.6|7607.6|0
1702515900000|2023-12-14 01:05:00|7618|7613|7612.7|7607.7|7618.2|7613.2|7612.7|7607.7|0
1702516200000|2023-12-14 01:10:00|7612|7607|7614.2|7609.2|7616.2|7611.2|7612|7607|0
1702516500000|2023-12-14 01:15:00|7613.7|7608.7|7615.2|7610.2|7616.2|7611.2|7613.5|7608.5|0
1702516800000|2023-12-14 01:20:00|7615.5|7610.5|7616.5|7611.5|7617.7|7612.7|7615.2|7610.2|0
1702517100000|2023-12-14 01:25:00|7616|7611|7615.2|7610.2|7616.9|7611.9|7614.5|7609.5|0
1702517400000|2023-12-14 01:30:00|7615.4|7610.4|7620.4|7615.4|7620.4|7615.4|7615.4|7610.4|0
1702517700000|2023-12-14 01:35:00|7620.7|7615.7|7617.9|7612.9|7621.4|7616.4|7617.9|7612.9|0
1702518000000|2023-12-14 01:40:00|7617.2|7612.2|7616.9|7611.9|7618.4|7613.4|7615.9|7610.9|0
1702518300000|2023-12-14 01:45:00|7617.2|7612.2|7616.2|7611.2|7617.2|7612.2|7615.7|7610.7|0
1702518600000|2023-12-14 01:50:00|7616.9|7611.9|7617.9|7612.9|7618.9|7613.9|7616.9|7611.9|0
1702518900000|2023-12-14 01:55:00|7618.2|7613.2|7617.4|7612.4|7619.2|7614.2|7616.4|7611.4|0
1702519200000|2023-12-14 02:00:00|7617.7|7612.7|7618.7|7613.7|7619.4|7614.4|7617.7|7612.7|0
1702519500000|2023-12-14 02:05:00|7617.9|7612.9|7617.4|7612.4|7618.4|7613.4|7616.9|7611.9|0
1702519800000|2023-12-14 02:10:00|7617.7|7612.7|7617.9|7612.9|7619.2|7614.2|7617.2|7612.2|0
1702520100000|2023-12-14 02:15:00|7618.2|7613.2|7617.7|7612.7|7619.4|7614.4|7617.7|7612.7|0
1702520400000|2023-12-14 02:20:00|7617.4|7612.4|7617.4|7612.4|7617.7|7612.7|7615.4|7610.4|0
1702520700000|2023-12-14 02:25:00|7617.2|7612.2|7617.7|7612.7|7617.9|7612.9|7617.2|7612.2|0
1702521000000|2023-12-14 02:30:00|7617.4|7612.4|7615.9|7610.9|7619.7|7614.7|7615.9|7610.9|0
1702521300000|2023-12-14 02:35:00|7615.4|7610.4|7616.9|7611.9|7617.9|7612.9|7614.9|7609.9|0
1702521600000|2023-12-14 02:40:00|7617.2|7612.2|7616.9|7611.9|7617.9|7612.9|7616.2|7611.2|0
1702521900000|2023-12-14 02:45:00|7616.7|7611.7|7617.4|7612.4|7617.4|7612.4|7615.9|7610.9|0
1702522200000|2023-12-14 02:50:00|7617.7|7612.7|7620.2|7615.2|7620.2|7615.2|7617.2|7612.2|0
1702522500000|2023-12-14 02:55:00|7620.4|7615.4|7619.7|7614.7|7620.4|7615.4|7619.4|7614.4|0
1702522800000|2023-12-14 03:00:00|7619.9|7614.9|7620.4|7615.4|7620.4|7615.4|7619.7|7614.7|0
1702523100000|2023-12-14 03:05:00|7619.9|7614.9|7618.9|7613.9|7619.9|7614.9|7618.4|7613.4|0
1702523400000|2023-12-14 03:10:00|7618.4|7613.4|7617.9|7612.9|7618.9|7613.9|7617.4|7612.4|0
1702523700000|2023-12-14 03:15:00|7618.2|7613.2|7616.7|7611.7|7618.7|7613.7|7616.7|7611.7|0
1702524000000|2023-12-14 03:20:00|7616.9|7611.9|7619.7|7614.7|7619.7|7614.7|7615.9|7610.9|0
1702524300000|2023-12-14 03:25:00|7620.2|7615.2|7620.4|7615.4|7620.7|7615.7|7619.4|7614.4|0
1702524600000|2023-12-14 03:30:00|7620.7|7615.7|7622.4|7617.4|7623.4|7618.4|7620.7|7615.7|0
1702524900000|2023-12-14 03:35:00|7622.2|7617.2|7621.4|7616.4|7622.4|7617.4|7618.9|7613.9|0
1702525200000|2023-12-14 03:40:00|7621.2|7616.2|7623.7|7618.7|7623.7|7618.7|7621.2|7616.2|0
1702525500000|2023-12-14 03:45:00|7623.9|7618.9|7620.4|7615.4|7623.9|7618.9|7620.4|7615.4|0
1702525800000|2023-12-14 03:50:00|7620.2|7615.2|7619.2|7614.2|7620.7|7615.7|7619.2|7614.2|0
1702526100000|2023-12-14 03:55:00|7618.9|7613.9|7619.7|7614.7|7620.7|7615.7|7618.9|7613.9|0
1702526400000|2023-12-14 04:00:00|7619.9|7614.9|7619.7|7614.7|7620.2|7615.2|7619.7|7614.7|0
1702526700000|2023-12-14 04:05:00|7619.4|7614.4|7622.4|7617.4|7622.4|7617.4|7619.2|7614.2|0
1702527000000|2023-12-14 04:10:00|7621.7|7616.7|7623.4|7618.4|7623.4|7618.4|7621.7|7616.7|0
1702527300000|2023-12-14 04:15:00|7622.4|7617.4|7624.9|7619.9|7624.9|7619.9|7621.7|7616.7|0
1702527600000|2023-12-14 04:20:00|7625.2|7620.2|7625.4|7620.4|7625.7|7620.7|7624.9|7619.9|0
1702527900000|2023-12-14 04:25:00|7624.9|7619.9|7626.4|7621.4|7626.4|7621.4|7624.9|7619.9|0
1702528200000|2023-12-14 04:30:00|7626.7|7621.7|7626.4|7621.4|7627.2|7622.2|7625.9|7620.9|0
1702528500000|2023-12-14 04:35:00|7626.2|7621.2|7624.2|7619.2|7626.9|7621.9|7624.2|7619.2|0
1702528800000|2023-12-14 04:40:00|7624.4|7619.4|7625.4|7620.4|7626.2|7621.2|7624.4|7619.4|0
1702529100000|2023-12-14 04:45:00|7625.7|7620.7|7627.2|7622.2|7627.4|7622.4|7625.7|7620.7|0
1702529400000|2023-12-14 04:50:00|7627.4|7622.4|7627.4|7622.4|7627.4|7622.4|7626.9|7621.9|0
1702529700000|2023-12-14 04:55:00|7627.2|7622.2|7627.4|7622.4|7627.4|7622.4|7626.4|7621.4|0
1702530000000|2023-12-14 05:00:00|7627.2|7622.2|7626.7|7621.7|7627.4|7622.4|7626.4|7621.4|0
1702530300000|2023-12-14 05:05:00|7626.4|7621.4|7627.4|7622.4|7627.7|7622.7|7626.2|7621.2|0
1702530600000|2023-12-14 05:10:00|7627.7|7622.7|7627.2|7622.2|7627.9|7622.9|7626.7|7621.7|0
1702530900000|2023-12-14 05:15:00|7626.9|7621.9|7626.4|7621.4|7627.7|7622.7|7625.2|7620.2|0
1702531200000|2023-12-14 05:20:00|7626.2|7621.2|7627.9|7622.9|7628.2|7623.2|7626.2|7621.2|0
1702531500000|2023-12-14 05:25:00|7628.2|7623.2|7627.7|7622.7|7628.4|7623.4|7627.7|7622.7|0
1702531800000|2023-12-14 05:30:00|7627.9|7622.9|7625.9|7620.9|7627.9|7622.9|7625.7|7620.7|0
1702532100000|2023-12-14 05:35:00|7625.7|7620.7|7624.9|7619.9|7625.7|7620.7|7623.2|7618.2|0
1702532400000|2023-12-14 05:40:00|7625.2|7620.2|7623.4|7618.4|7625.9|7620.9|7622.9|7617.9|0
1702532700000|2023-12-14 05:45:00|7623.7|7618.7|7624.4|7619.4|7624.4|7619.4|7623.4|7618.4|0
1702533000000|2023-12-14 05:50:00|7624.7|7619.7|7624.4|7619.4|7624.9|7619.9|7623.9|7618.9|0
1702533300000|2023-12-14 05:55:00|7624.2|7619.2|7624.9|7619.9|7625.4|7620.4|7624.2|7619.2|0
1702533600000|2023-12-14 06:00:00|7625.2|7620.2|7626.7|7621.7|7626.9|7621.9|7622.2|7617.2|0
1702533900000|2023-12-14 06:05:00|7627.2|7622.2|7625.4|7620.4|7628.2|7623.2|7625.4|7620.4|0
1702534200000|2023-12-14 06:10:00|7625.9|7620.9|7625.2|7620.2|7626.7|7621.7|7624.9|7619.9|0
1702534500000|2023-12-14 06:15:00|7625.7|7620.7|7626.9|7621.9|7626.9|7621.9|7625.2|7620.2|0
1702534800000|2023-12-14 06:20:00|7627.2|7622.2|7626.7|7621.7|7627.2|7622.2|7626.7|7621.7|0
1702535100000|2023-12-14 06:25:00|7626.2|7621.2|7624.2|7619.2|7627.2|7622.2|7624.2|7619.2|0
1702535400000|2023-12-14 06:30:00|7624.4|7619.4|7625.4|7620.4|7627.7|7622.7|7622.9|7617.9|0
1702535700000|2023-12-14 06:35:00|7624.4|7619.4|7625.7|7620.7|7627.9|7622.9|7624.4|7619.4|0
1702536000000|2023-12-14 06:40:00|7626.9|7621.9|7626.7|7621.7|7626.9|7621.9|7624.7|7619.7|0
1702536300000|2023-12-14 06:45:00|7626.9|7621.9|7628.2|7623.2|7630.4|7625.4|7626.4|7621.4|0
1702536600000|2023-12-14 06:50:00|7628.4|7623.4|7627.9|7622.9|7632.4|7627.4|7627.4|7622.4|0
1702536900000|2023-12-14 06:55:00|7627.7|7622.7|7627.7|7622.7|7628.9|7623.9|7626.4|7621.4|0
1702537200000|2023-12-14 07:00:00|7627.9|7622.9|7627.4|7622.4|7631.4|7626.4|7626.4|7621.4|0
1702537500000|2023-12-14 07:05:00|7627.7|7622.7|7621.2|7616.2|7627.7|7622.7|7621.2|7616.2|0
1702537800000|2023-12-14 07:10:00|7621.4|7616.4|7627.9|7622.9|7627.9|7622.9|7619.9|7614.9|0
1702538100000|2023-12-14 07:15:00|7628.2|7623.2|7624.9|7619.9|7629.2|7624.2|7620.4|7615.4|0
1702538400000|2023-12-14 07:20:00|7625.2|7620.2|7632.2|7627.2|7632.2|7627.2|7624.4|7619.4|0
1702538700000|2023-12-14 07:25:00|7632.7|7627.7|7630.2|7625.2|7634.9|7629.9|7630.2|7625.2|0
1702539000000|2023-12-14 07:30:00|7631.2|7626.2|7635.2|7630.2|7636.9|7631.9|7631.2|7626.2|0
1702539300000|2023-12-14 07:35:00|7635.7|7630.7|7635.7|7630.7|7635.9|7630.9|7630.4|7625.4|0
1702539600000|2023-12-14 07:40:00|7635.9|7630.9|7638.7|7633.7|7639.7|7634.7|7632.4|7627.4|0
1702539900000|2023-12-14 07:45:00|7638.9|7633.9|7637.2|7632.2|7639.7|7634.7|7636.2|7631.2|0
1702540200000|2023-12-14 07:50:00|7637.7|7632.7|7639.2|7634.2|7639.7|7634.7|7637.7|7632.7|0
1702540500000|2023-12-14 07:55:00|7639.4|7634.4|7639.9|7634.9|7645.9|7640.9|7639.2|7634.2|0
1702540800000|2023-12-14 08:00:00|7641.2|7636.2|7675.2|7670.2|7675.7|7670.7|7641.2|7636.2|0
1702541100000|2023-12-14 08:05:00|7674.9|7669.9|7678.7|7673.7|7686.4|7681.4|7674.4|7669.4|0
1702541400000|2023-12-14 08:10:00|7677.9|7672.9|7695.4|7690.4|7698.4|7693.4|7676.2|7671.2|0
1702541700000|2023-12-14 08:15:00|7695.9|7690.9|7691.2|7686.2|7695.9|7690.9|7683.7|7678.7|0
1702542000000|2023-12-14 08:20:00|7691.4|7686.4|7698.9|7693.9|7699.7|7694.7|7689.4|7684.4|0
1702542300000|2023-12-14 08:25:00|7699.2|7694.2|7703.9|7698.9|7703.9|7698.9|7692.7|7687.7|0
1702542600000|2023-12-14 08:30:00|7704.4|7699.4|7705.7|7700.7|7717.7|7712.7|7704.2|7699.2|0
1702542900000|2023-12-14 08:35:00|7705.9|7700.9|7699.2|7694.2|7712.9|7707.9|7693.9|7688.9|0
1702543200000|2023-12-14 08:40:00|7699.4|7694.4|7720.9|7715.9|7720.9|7715.9|7698.7|7693.7|0
1702543500000|2023-12-14 08:45:00|7720.4|7715.4|7708.9|7703.9|7726.4|7721.4|7708.9|7703.9|0
1702543800000|2023-12-14 08:50:00|7708.6|7703.6|7705.1|7700.1|7710.4|7705.4|7702.6|7697.6|0
1702544100000|2023-12-14 08:55:00|7705.4|7700.4|7696.6|7691.6|7708.6|7703.6|7693.4|7688.4|0
1702544400000|2023-12-14 09:00:00|7696.9|7691.9|7688.4|7683.4|7702.6|7697.6|7688.4|7683.4|0
1702544700000|2023-12-14 09:05:00|7687.9|7682.9|7678.1|7673.1|7689.6|7684.6|7673.9|7668.9|0
1702545000000|2023-12-14 09:10:00|7678.6|7673.6|7695.9|7690.9|7700.4|7695.4|7678.4|7673.4|0
1702545300000|2023-12-14 09:15:00|7696.1|7691.1|7692.1|7687.1|7696.1|7691.1|7689.1|7684.1|0
1702545600000|2023-12-14 09:20:00|7691.4|7686.4|7694.6|7689.6|7697.4|7692.4|7687.1|7682.1|0
1702545900000|2023-12-14 09:25:00|7695.1|7690.1|7700.1|7695.1|7703.6|7698.6|7693.4|7688.4|0
1702546200000|2023-12-14 09:30:00|7699.9|7694.9|7699.6|7694.6|7706.1|7701.1|7697.4|7692.4|0
1702546500000|2023-12-14 09:35:00|7699.1|7694.1|7703.4|7698.4|7705.6|7700.6|7697.6|7692.6|0
1702546800000|2023-12-14 09:40:00|7703.6|7698.6|7705.6|7700.6|7708.9|7703.9|7703.4|7698.4|0
1702547100000|2023-12-14 09:45:00|7705.9|7700.9|7702.4|7697.4|7709.4|7704.4|7700.9|7695.9|0
1702547400000|2023-12-14 09:50:00|7702.6|7697.6|7697.9|7692.9|7704.1|7699.1|7696.6|7691.6|0
1702547700000|2023-12-14 09:55:00|7697.6|7692.6|7698.1|7693.1|7700.1|7695.1|7690.1|7685.1|0
1702548000000|2023-12-14 10:00:00|7697.9|7692.9|7692.9|7687.9|7700.4|7695.4|7690.4|7685.4|0
1702548300000|2023-12-14 10:05:00|7692.6|7687.6|7688.4|7683.4|7694.4|7689.4|7685.6|7680.6|0
1702548600000|2023-12-14 10:10:00|7688.6|7683.6|7697.1|7692.1|7699.1|7694.1|7688.4|7683.4|0
1702548900000|2023-12-14 10:15:00|7696.9|7691.9|7707.6|7702.6|7707.6|7702.6|7696.1|7691.1|0
1702549200000|2023-12-14 10:20:00|7707.4|7702.4|7718.1|7713.1|7719.9|7714.9|7707.4|7702.4|0
1702549500000|2023-12-14 10:25:00|7717.6|7712.6|7720.1|7715.1|7720.9|7715.9|7713.1|7708.1|0
1702549800000|2023-12-14 10:30:00|7719.9|7714.9|7720.6|7715.6|7723.4|7718.4|7717.9|7712.9|0
1702550100000|2023-12-14 10:35:00|7720.9|7715.9|7718.6|7713.6|7721.4|7716.4|7715.4|7710.4|0
1702550400000|2023-12-14 10:40:00|7719.1|7714.1|7727.4|7722.4|7727.4|7722.4|7718.6|7713.6|0
1702550700000|2023-12-14 10:45:00|7727.9|7722.9|7720.1|7715.1|7728.4|7723.4|7717.9|7712.9|0
1702551000000|2023-12-14 10:50:00|7719.9|7714.9|7721.1|7716.1|7722.6|7717.6|7717.9|7712.9|0
1702551300000|2023-12-14 10:55:00|7721.4|7716.4|7726.6|7721.6|7727.1|7722.1|7719.9|7714.9|0
1702551600000|2023-12-14 11:00:00|7726.4|7721.4|7718.1|7713.1|7726.4|7721.4|7715.1|7710.1|0
1702551900000|2023-12-14 11:05:00|7717.9|7712.9|7711.1|7706.1|7718.1|7713.1|7708.6|7703.6|0
1702552200000|2023-12-14 11:10:00|7710.9|7705.9|7718.4|7713.4|7718.4|7713.4|7710.9|7705.9|0
1702552500000|2023-12-14 11:15:00|7718.1|7713.1|7712.9|7707.9|7718.6|7713.6|7712.1|7707.1|0
1702552800000|2023-12-14 11:20:00|7712.6|7707.6|7713.6|7708.6|7714.6|7709.6|7709.6|7704.6|0
1702553100000|2023-12-14 11:25:00|7713.8|7708.8|7711.1|7706.1|7714.8|7709.8|7710.6|7705.6|0
1702553400000|2023-12-14 11:30:00|7712.1|7707.1|7714.8|7709.8|7717.6|7712.6|7710.1|7705.1|0
1702553700000|2023-12-14 11:35:00|7713.8|7708.8|7713.1|7708.1|7714.8|7709.8|7710.3|7705.3|0
1702554000000|2023-12-14 11:40:00|7712.6|7707.6|7709.1|7704.1|7714.8|7709.8|7709.1|7704.1|0
1702554300000|2023-12-14 11:45:00|7708.8|7703.8|7702.1|7697.1|7711.3|7706.3|7701.1|7696.1|0
1702554600000|2023-12-14 11:50:00|7701.8|7696.8|7702.8|7697.8|7703.6|7698.6|7699.6|7694.6|0
1702554900000|2023-12-14 11:55:00|7703.1|7698.1|7702.6|7697.6|7704.1|7699.1|7700.6|7695.6|0
1702555200000|2023-12-14 12:00:00|7702.3|7697.3|7688.6|7683.6|7702.3|7697.3|7680.8|7675.8|0
1702555500000|2023-12-14 12:05:00|7687.8|7682.8|7685.3|7680.3|7699.3|7694.3|7684.3|7679.3|0
1702555800000|2023-12-14 12:10:00|7685.6|7680.6|7689.3|7684.3|7693.3|7688.3|7685.6|7680.6|0
1702556100000|2023-12-14 12:15:00|7689.1|7684.1|7683.8|7678.8|7693.6|7688.6|7683.6|7678.6|0
1702556400000|2023-12-14 12:20:00|7683.3|7678.3|7685.8|7680.8|7686.1|7681.1|7679.3|7674.3|0
1702556700000|2023-12-14 12:25:00|7685.6|7680.6|7678.3|7673.3|7687.3|7682.3|7676.3|7671.3|0
1702557000000|2023-12-14 12:30:00|7678.8|7673.8|7681.8|7676.8|7684.8|7679.8|7677.1|7672.1|0
1702557300000|2023-12-14 12:35:00|7682.3|7677.3|7680.6|7675.6|7682.8|7677.8|7675.6|7670.6|0
1702557600000|2023-12-14 12:40:00|7680.8|7675.8|7679.3|7674.3|7683.3|7678.3|7678.3|7673.3|0
1702557900000|2023-12-14 12:45:00|7679.5|7674.5|7681.8|7676.8|7682.3|7677.3|7679.3|7674.3|0
1702558200000|2023-12-14 12:50:00|7681.5|7676.5|7679.3|7674.3|7683.5|7678.5|7677.8|7672.8|0
1702558500000|2023-12-14 12:55:00|7678.8|7673.8|7676.3|7671.3|7679.5|7674.5|7676|7671|0
1702558800000|2023-12-14 13:00:00|7676|7671|7675.8|7670.8|7681.8|7676.8|7675.3|7670.3|0
1702559100000|2023-12-14 13:05:00|7676|7671|7674.3|7669.3|7676.8|7671.8|7672.5|7667.5|0
1702559400000|2023-12-14 13:10:00|7673.8|7668.8|7678|7673|7678.5|7673.5|7673.3|7668.3|0
1702559700000|2023-12-14 13:15:00|7677.8|7672.8|7668.3|7663.3|7680.8|7675.8|7665|7660|0
1702560000000|2023-12-14 13:20:00|7668.5|7663.5|7666|7661|7672.3|7667.3|7664|7659|0
1702560300000|2023-12-14 13:25:00|7666.3|7661.3|7671.3|7666.3|7672|7667|7666|7661|0
1702560600000|2023-12-14 13:30:00|7669.8|7664.8|7675.8|7670.8|7675.8|7670.8|7668.3|7663.3|0
1702560900000|2023-12-14 13:35:00|7676|7671|7686.8|7681.8|7686.8|7681.8|7673.8|7668.8|0
1702561200000|2023-12-14 13:40:00|7687.3|7682.3|7682.8|7677.8|7689|7684|7682.3|7677.3|0
1702561500000|2023-12-14 13:45:00|7683.3|7678.3|7678.5|7673.5|7685|7680|7678|7673|0
1702561800000|2023-12-14 13:50:00|7678.8|7673.8|7670.5|7665.5|7679|7674|7668.8|7663.8|0
1702562100000|2023-12-14 13:55:00|7670.3|7665.3|7673|7668|7673.5|7668.5|7668|7663|0
1702562400000|2023-12-14 14:00:00|7672.8|7667.8|7668|7663|7672.8|7667.8|7665.5|7660.5|0
1702562700000|2023-12-14 14:05:00|7668.3|7663.3|7666.5|7661.5|7671.8|7666.8|7665.5|7660.5|0
1702563000000|2023-12-14 14:10:00|7666.8|7661.8|7666|7661|7670.3|7665.3|7665.8|7660.8|0
1702563300000|2023-12-14 14:15:00|7665.8|7660.8|7663.3|7658.3|7668.3|7663.3|7661.3|7656.3|0
1702563600000|2023-12-14 14:20:00|7663.5|7658.5|7662.3|7657.3|7664.8|7659.8|7660|7655|0
1702563900000|2023-12-14 14:25:00|7662.8|7657.8|7662.3|7657.3|7664.8|7659.8|7659.8|7654.8|0
1702564200000|2023-12-14 14:30:00|7661|7656|7661.8|7656.8|7671.3|7666.3|7658.8|7653.8|0
1702564500000|2023-12-14 14:35:00|7661|7656|7656.3|7651.3|7661|7656|7652.8|7647.8|0
1702564800000|2023-12-14 14:40:00|7656.5|7651.5|7651.3|7646.3|7656.5|7651.5|7646.3|7641.3|0
1702565100000|2023-12-14 14:45:00|7651|7646|7636.8|7631.8|7653.5|7648.5|7636.3|7631.3|0
1702565400000|2023-12-14 14:50:00|7636.5|7631.5|7636.8|7631.8|7639.8|7634.8|7631.3|7626.3|0
1702565700000|2023-12-14 14:55:00|7636.5|7631.5|7652.5|7647.5|7653.8|7648.8|7634.5|7629.5|0
1702566000000|2023-12-14 15:00:00|7649|7644|7638.5|7633.5|7650.8|7645.8|7638|7633|0
1702566300000|2023-12-14 15:05:00|7638.3|7633.3|7629.5|7624.5|7638.3|7633.3|7629.3|7624.3|0
1702566600000|2023-12-14 15:10:00|7629.3|7624.3|7623|7618|7629.8|7624.8|7623|7618|0
1702566900000|2023-12-14 15:15:00|7623.3|7618.3|7617|7612|7623.8|7618.8|7616.3|7611.3|0
1702567200000|2023-12-14 15:20:00|7617.3|7612.3|7607.8|7602.8|7617.8|7612.8|7606.8|7601.8|0
1702567500000|2023-12-14 15:25:00|7608|7603|7624.8|7619.8|7624.8|7619.8|7607.8|7602.8|0
1702567800000|2023-12-14 15:30:00|7625|7620|7647.8|7642.8|7650|7645|7624.8|7619.8|0
1702568100000|2023-12-14 15:35:00|7648|7643|7634.3|7629.3|7652.3|7647.3|7631.5|7626.5|0
1702568400000|2023-12-14 15:40:00|7634.8|7629.8|7636.3|7631.3|7637|7632|7631|7626|0
1702568700000|2023-12-14 15:45:00|7636.8|7631.8|7639.8|7634.8|7641.3|7636.3|7635.3|7630.3|0
1702569000000|2023-12-14 15:50:00|7640|7635|7639.5|7634.5|7647|7642|7638.3|7633.3|0
1702569300000|2023-12-14 15:55:00|7639.8|7634.8|7634|7629|7641|7636|7633.3|7628.3|0
1702569600000|2023-12-14 16:00:00|7634.5|7629.5|7638.8|7633.8|7642|7637|7632.8|7627.8|0
1702569900000|2023-12-14 16:05:00|7639.3|7634.3|7634.5|7629.5|7642.5|7637.5|7633.8|7628.8|0
1702570200000|2023-12-14 16:10:00|7634.8|7629.8|7635.3|7630.3|7641.3|7636.3|7634.8|7629.8|0
1702570500000|2023-12-14 16:15:00|7635.8|7630.8|7641.3|7636.3|7641.3|7636.3|7634.3|7629.3|0
1702570800000|2023-12-14 16:20:00|7641.5|7636.5|7643.8|7638.8|7646.3|7641.3|7640.3|7635.3|0
1702571100000|2023-12-14 16:25:00|7644.3|7639.3|7653.7|7648.7|7653.9|7648.9|7640.5|7635.5|0
1702571400000|2023-12-14 16:30:00|7654.7|7649.7|7652.9|7647.9|7657.2|7652.2|7649.4|7644.4|0
1702571700000|2023-12-14 16:35:00|7651.7|7646.7|7648.2|7643.2|7652.2|7647.2|7644.9|7639.9|0
1702572000000|2023-12-14 16:40:00|7648.7|7643.7|7652.9|7647.9|7654.7|7649.7|7648.7|7643.7|0
1702572300000|2023-12-14 16:45:00|7652.7|7647.7|7659.4|7654.4|7659.7|7654.7|7651.7|7646.7|0
1702572600000|2023-12-14 16:50:00|7659.2|7654.2|7656.9|7651.9|7661.9|7656.9|7653.2|7648.2|0
1702572900000|2023-12-14 16:55:00|7656.7|7651.7|7656.9|7651.9|7657.7|7652.7|7654.2|7649.2|0
1702573200000|2023-12-14 17:00:00|7657.7|7652.7|7661.9|7656.9|7662.2|7657.2|7655.2|7650.2|0
1702573500000|2023-12-14 17:05:00|7661.7|7656.7|7662.7|7657.7|7662.7|7657.7|7660.7|7655.7|0
1702573800000|2023-12-14 17:10:00|7662.2|7657.2|7661.2|7656.2|7663.2|7658.2|7660.2|7655.2|0
1702574100000|2023-12-14 17:15:00|7660.9|7655.9|7660.2|7655.2|7662.4|7657.4|7658.2|7653.2|0
1702574400000|2023-12-14 17:20:00|7659.7|7654.7|7661.7|7656.7|7664.7|7659.7|7659.2|7654.2|0
1702574700000|2023-12-14 17:25:00|7661.9|7656.9|7658.4|7653.4|7662.2|7657.2|7658.4|7653.4|0
1702575000000|2023-12-14 17:30:00|7658.9|7653.9|7658.7|7653.7|7659.2|7654.2|7656.4|7651.4|0
1702575300000|2023-12-14 17:35:00|7659.2|7654.2|7655.2|7650.2|7659.2|7654.2|7655.2|7650.2|0
1702575600000|2023-12-14 17:40:00|7655.4|7650.4|7659.9|7654.9|7660.7|7655.7|7655.4|7650.4|0
1702575900000|2023-12-14 17:45:00|7659.7|7654.7|7656.9|7651.9|7660.2|7655.2|7656.7|7651.7|0
1702576200000|2023-12-14 17:50:00|7657.2|7652.2|7654.9|7649.9|7658.4|7653.4|7654.7|7649.7|0
1702576500000|2023-12-14 17:55:00|7654.7|7649.7|7651.7|7646.7|7654.7|7649.7|7651.4|7646.4|0
1702576800000|2023-12-14 18:00:00|7651.4|7646.4|7647.2|7642.2|7651.7|7646.7|7647.2|7642.2|0
1702577100000|2023-12-14 18:05:00|7647.7|7642.7|7648.2|7643.2|7649.2|7644.2|7646.7|7641.7|0
1702577400000|2023-12-14 18:10:00|7648.4|7643.4|7650.7|7645.7|7651.4|7646.4|7648.2|7643.2|0
1702577700000|2023-12-14 18:15:00|7650.9|7645.9|7649.7|7644.7|7650.9|7645.9|7648.7|7643.7|0
1702578000000|2023-12-14 18:20:00|7649.9|7644.9|7650.7|7645.7|7651.7|7646.7|7649.2|7644.2|0
1702578300000|2023-12-14 18:25:00|7650.4|7645.4|7647.2|7642.2|7651.2|7646.2|7647.2|7642.2|0
1702578600000|2023-12-14 18:30:00|7647.7|7642.7|7647.4|7642.4|7647.7|7642.7|7646.7|7641.7|0
1702578900000|2023-12-14 18:35:00|7647.7|7642.7|7648.9|7643.9|7648.9|7643.9|7646.7|7641.7|0
1702579200000|2023-12-14 18:40:00|7649.2|7644.2|7648.2|7643.2|7649.7|7644.7|7647.7|7642.7|0
1702579500000|2023-12-14 18:45:00|7648.4|7643.4|7647.9|7642.9|7649.9|7644.9|7647.2|7642.2|0
1702579800000|2023-12-14 18:50:00|7647.7|7642.7|7641.9|7636.9|7647.7|7642.7|7641.2|7636.2|0
1702580100000|2023-12-14 18:55:00|7642.2|7637.2|7643.2|7638.2|7643.7|7638.7|7641.2|7636.2|0
1702580400000|2023-12-14 19:00:00|7643.4|7638.4|7644.7|7639.7|7647.4|7642.4|7643.4|7638.4|0
1702580700000|2023-12-14 19:05:00|7644.9|7639.9|7645.4|7640.4|7645.7|7640.7|7644.4|7639.4|0
1702581000000|2023-12-14 19:10:00|7645.2|7640.2|7646.7|7641.7|7648.2|7643.2|7643.4|7638.4|0
1702581300000|2023-12-14 19:15:00|7647.2|7642.2|7649.2|7644.2|7649.7|7644.7|7646.2|7641.2|0
1702581600000|2023-12-14 19:20:00|7648.9|7643.9|7648.7|7643.7|7649.9|7644.9|7647.7|7642.7|0
1702581900000|2023-12-14 19:25:00|7648.9|7643.9|7648.2|7643.2|7649.4|7644.4|7646.4|7641.4|0
1702582200000|2023-12-14 19:30:00|7648.4|7643.4|7649.9|7644.9|7650.4|7645.4|7647.4|7642.4|0
1702582500000|2023-12-14 19:35:00|7650.2|7645.2|7647.2|7642.2|7650.2|7645.2|7647.2|7642.2|0
1702582800000|2023-12-14 19:40:00|7646.9|7641.9|7647.2|7642.2|7647.7|7642.7|7646.2|7641.2|0
1702583100000|2023-12-14 19:45:00|7647.4|7642.4|7648.7|7643.7|7648.7|7643.7|7647.2|7642.2|0
1702583400000|2023-12-14 19:50:00|7649.2|7644.2|7647.2|7642.2|7649.2|7644.2|7646.7|7641.7|0
1702583700000|2023-12-14 19:55:00|7646.7|7641.7|7647.7|7642.7|7648.9|7643.9|7646.7|7641.7|0
1702584000000|2023-12-14 20:00:00|7647.4|7642.4|7646.7|7641.7|7648.7|7643.7|7646.4|7641.4|0
1702584300000|2023-12-14 20:05:00|7646.4|7641.4|7647.7|7642.7|7648.7|7643.7|7646.2|7641.2|0
1702584600000|2023-12-14 20:10:00|7647.9|7642.9|7647.9|7642.9|7649.4|7644.4|7647.2|7642.2|0
1702584900000|2023-12-14 20:15:00|7647.7|7642.7|7649.7|7644.7|7650.2|7645.2|7647.2|7642.2|0
1702585200000|2023-12-14 20:20:00|7649.9|7644.9|7648.2|7643.2|7650.2|7645.2|7648.2|7643.2|0
1702585500000|2023-12-14 20:25:00|7648.7|7643.7|7647.7|7642.7|7648.9|7643.9|7647.7|7642.7|0
1702585800000|2023-12-14 20:30:00|7648.2|7643.2|7647.2|7642.2|7648.7|7643.7|7647.2|7642.2|0
1702586100000|2023-12-14 20:35:00|7646.7|7641.7|7646.2|7641.2|7648.9|7643.9|7645.7|7640.7|0
1702586400000|2023-12-14 20:40:00|7646.7|7641.7|7645.2|7640.2|7647.2|7642.2|7644.7|7639.7|0
1702586700000|2023-12-14 20:45:00|7644.7|7639.7|7646.7|7641.7|7649.7|7644.7|7644.7|7639.7|0
1702587000000|2023-12-14 20:50:00|7647.2|7642.2|7644.4|7639.4|7649.7|7644.7|7644.2|7639.2|0
1702587300000|2023-12-14 20:55:00|7644.9|7639.9|7644.5|7639.5|7645.7|7640.7|7641.4|7636.4|0
1702587600000|2023-12-14 21:00:00|7646.5|7641.5|7642.9|7637.9|7647.5|7642.5|7642.2|7637.2|0
1702587900000|2023-12-14 21:05:00|7642.7|7637.7|7641.6|7636.6|7643|7638|7641.4|7636.4|0
1702588200000|2023-12-14 21:10:00|7641.7|7636.7|7640.2|7635.2|7642.2|7637.2|7640.2|7635.2|0
1702588500000|2023-12-14 21:15:00|7640|7635|7640.6|7635.6|7641.2|7636.2|7640|7635|0
1702588800000|2023-12-14 21:20:00|7640.5|7635.5|7640.2|7635.2|7640.5|7635.5|7638.7|7633.7|0
1702589100000|2023-12-14 21:25:00|7640.1|7635.1|7638.6|7633.6|7640.1|7635.1|7638.6|7633.6|0
1702589400000|2023-12-14 21:30:00|7638.7|7633.7|7638.8|7633.8|7639.4|7634.4|7638.6|7633.6|0
1702589700000|2023-12-14 21:35:00|7638.9|7633.9|7639|7634|7639.4|7634.4|7638.4|7633.4|0
1702590000000|2023-12-14 21:40:00|7639.1|7634.1|7643.8|7638.8|7645.3|7640.3|7639|7634|0
1702590300000|2023-12-14 21:45:00|7643.4|7638.4|7643.4|7638.4|7643.6|7638.6|7642.3|7637.3|0
1702590600000|2023-12-14 21:50:00|7643.3|7638.3|7643|7638|7643.6|7638.6|7643|7638|0
1702590900000|2023-12-14 21:55:00|7642.9|7637.9|7642.1|7637.1|7643.2|7638.2|7641.6|7636.6|0
1702591200000|2023-12-14 22:00:00|7641.9|7636.9|7641.5|7636.5|7642.3|7637.3|7641.4|7636.4|0
1702591500000|2023-12-14 22:05:00|7641.6|7636.6|7642.2|7637.2|7642.2|7637.2|7641.5|7636.5|0
1702591800000|2023-12-14 22:10:00|7642.4|7637.4|7643.9|7638.9|7644|7639|7641.5|7636.5|0
1702592100000|2023-12-14 22:15:00|7643.8|7638.8|7644.5|7639.5|7644.5|7639.5|7643.5|7638.5|0
1702592400000|2023-12-14 22:20:00|7644.4|7639.4|7643.7|7638.7|7644.4|7639.4|7643.1|7638.1|0
1702592700000|2023-12-14 22:25:00|7643.9|7638.9|7643.1|7638.1|7643.9|7638.9|7642.9|7637.9|0
1702593000000|2023-12-14 22:30:00|7643|7638|7643|7638|7643|7638|7643|7638|0
1702593300000|2023-12-14 22:35:00|7642.9|7637.9|7642.7|7637.7|7642.9|7637.9|7642.6|7637.6|0
1702593600000|2023-12-14 22:40:00|7642.8|7637.8|7643.2|7638.2|7643.3|7638.3|7642.7|7637.7|0
1702593900000|2023-12-14 22:45:00|7643.3|7638.3|7643|7638|7644.2|7639.2|7643|7638|0
1702594200000|2023-12-14 22:50:00|7643.2|7638.2|7643.7|7638.7|7644|7639|7643|7638|0
1702594500000|2023-12-14 22:55:00|7643.6|7638.6|7643.8|7638.8|7643.9|7638.9|7643.5|7638.5|0
1702594800000|2023-12-14 23:00:00|7643.5|7638.5|7641.7|7636.7|7644.1|7639.1|7641.4|7636.4|0
1702595100000|2023-12-14 23:05:00|7641.8|7636.8|7640.7|7635.7|7642.5|7637.5|7640.3|7635.3|0
1702595400000|2023-12-14 23:10:00|7640.8|7635.8|7641.9|7636.9|7641.9|7636.9|7640.8|7635.8|0
1702595700000|2023-12-14 23:15:00|7642|7637|7643.9|7638.9|7643.9|7638.9|7642|7637|0
1702596000000|2023-12-14 23:20:00|7644|7639|7644.4|7639.4|7644.7|7639.7|7643.9|7638.9|0
1702596300000|2023-12-14 23:25:00|7644.5|7639.5|7645.7|7640.7|7646.4|7641.4|7644.5|7639.5|0
1702596600000|2023-12-14 23:30:00|7645.8|7640.8|7646.9|7641.9|7647.1|7642.1|7645.5|7640.5|0
1702596900000|2023-12-14 23:35:00|7646.8|7641.8|7646.6|7641.6|7646.9|7641.9|7646.1|7641.1|0
1702597200000|2023-12-14 23:40:00|7646.7|7641.7|7646.9|7641.9|7647.5|7642.5|7646.7|7641.7|0
1702597500000|2023-12-14 23:45:00|7647|7642|7647.3|7642.3|7647.8|7642.8|7646.9|7641.9|0
1702597800000|2023-12-14 23:50:00|7647.4|7642.4|7647.8|7642.8|7648.1|7643.1|7647.4|7642.4|0
1702598100000|2023-12-14 23:55:00|7647.7|7642.7|7647.2|7642.2|7647.7|7642.7|7647.1|7642.1|0
1702598400000|2023-12-15 00:00:00|7647.1|7642.1|7649.1|7644.1|7649.3|7644.3|7647.1|7642.1|0
1702598700000|2023-12-15 00:05:00|7649.2|7644.2|7649.7|7644.7|7649.7|7644.7|7648.8|7643.8|0
1702599000000|2023-12-15 00:10:00|7649.8|7644.8|7648.1|7643.1|7649.9|7644.9|7647.5|7642.5|0
1702599300000|2023-12-15 00:15:00|7648|7643|7650|7645|7650.7|7645.7|7648|7643|0
1702599600000|2023-12-15 00:20:00|7649.9|7644.9|7650.1|7645.1|7650.1|7645.1|7648.9|7643.9|0
1702599900000|2023-12-15 00:25:00|7650.2|7645.2|7649.8|7644.8|7650.9|7645.9|7649.8|7644.8|0
1702600200000|2023-12-15 00:30:00|7649.9|7644.9|7650.7|7645.7|7651|7646|7649.8|7644.8|0
1702600500000|2023-12-15 00:35:00|7650.8|7645.8|7651.7|7646.7|7651.7|7646.7|7650.5|7645.5|0
1702600800000|2023-12-15 00:40:00|7651.8|7646.8|7652.8|7647.8|7653|7648|7651.8|7646.8|0
1702601100000|2023-12-15 00:45:00|7652.7|7647.7|7652.3|7647.3|7652.8|7647.8|7652.2|7647.2|0
1702601400000|2023-12-15 00:50:00|7652.4|7647.4|7652.3|7647.3|7652.5|7647.5|7651.4|7646.4|0
1702601700000|2023-12-15 00:55:00|7652.4|7647.4|7652.5|7647.5|7652.7|7647.7|7651.4|7646.4|0
1702602000000|2023-12-15 01:00:00|7652.6|7647.6|7652.8|7647.8|7654.3|7649.3|7649.6|7644.6|0
1702602300000|2023-12-15 01:05:00|7652.3|7647.3|7648.3|7643.3|7652.3|7647.3|7647.6|7642.6|0
1702602600000|2023-12-15 01:10:00|7648.1|7643.1|7649.1|7644.1|7649.3|7644.3|7647.3|7642.3|0
1702602900000|2023-12-15 01:15:00|7648.8|7643.8|7648.8|7643.8|7649.8|7644.8|7647.3|7642.3|0
1702603200000|2023-12-15 01:20:00|7649.1|7644.1|7651.3|7646.3|7651.3|7646.3|7648.1|7643.1|0
1702603500000|2023-12-15 01:25:00|7651.1|7646.1|7652.8|7647.8|7653.3|7648.3|7650.3|7645.3|0
1702603800000|2023-12-15 01:30:00|7653.1|7648.1|7653.6|7648.6|7655.3|7650.3|7652.3|7647.3|0
1702604100000|2023-12-15 01:35:00|7653.8|7648.8|7653.3|7648.3|7653.8|7648.8|7652.1|7647.1|0
1702604400000|2023-12-15 01:40:00|7653.6|7648.6|7652.8|7647.8|7653.8|7648.8|7651.8|7646.8|0
1702604700000|2023-12-15 01:45:00|7653.1|7648.1|7654.8|7649.8|7655.6|7650.6|7653.1|7648.1|0
1702605000000|2023-12-15 01:50:00|7655.1|7650.1|7652.8|7647.8|7655.1|7650.1|7652.6|7647.6|0
1702605300000|2023-12-15 01:55:00|7652.6|7647.6|7653.1|7648.1|7654.3|7649.3|7652.3|7647.3|0
1702605600000|2023-12-15 02:00:00|7653.3|7648.3|7654.3|7649.3|7654.3|7649.3|7653.3|7648.3|0
1702605900000|2023-12-15 02:05:00|7654.1|7649.1|7655.1|7650.1|7655.8|7650.8|7653.6|7648.6|0
1702606200000|2023-12-15 02:10:00|7655.3|7650.3|7657.1|7652.1|7657.3|7652.3|7655.1|7650.1|0
1702606500000|2023-12-15 02:15:00|7657.3|7652.3|7659.6|7654.6|7659.8|7654.8|7657.3|7652.3|0
1702606800000|2023-12-15 02:20:00|7659.1|7654.1|7659.3|7654.3|7660.1|7655.1|7658.3|7653.3|0
1702607100000|2023-12-15 02:25:00|7658.8|7653.8|7659.8|7654.8|7661.8|7656.8|7658.3|7653.3|0
1702607400000|2023-12-15 02:30:00|7660.3|7655.3|7658.8|7653.8|7661.3|7656.3|7658.3|7653.3|0
1702607700000|2023-12-15 02:35:00|7658.6|7653.6|7657.1|7652.1|7658.8|7653.8|7656.3|7651.3|0
1702608000000|2023-12-15 02:40:00|7657.3|7652.3|7657.8|7652.8|7659.3|7654.3|7657.3|7652.3|0
1702608300000|2023-12-15 02:45:00|7658.3|7653.3|7659.3|7654.3|7659.6|7654.6|7657.8|7652.8|0
1702608600000|2023-12-15 02:50:00|7659.1|7654.1|7659.3|7654.3|7659.8|7654.8|7658.8|7653.8|0
1702608900000|2023-12-15 02:55:00|7659.1|7654.1|7660.3|7655.3|7660.3|7655.3|7658.8|7653.8|0
1702609200000|2023-12-15 03:00:00|7660.6|7655.6|7658.8|7653.8|7660.8|7655.8|7658.3|7653.3|0
1702609500000|2023-12-15 03:05:00|7659.1|7654.1|7659.8|7654.8|7660.6|7655.6|7659.1|7654.1|0
1702609800000|2023-12-15 03:10:00|7660.1|7655.1|7662.6|7657.6|7662.8|7657.8|7660.1|7655.1|0
1702610100000|2023-12-15 03:15:00|7663.1|7658.1|7662.8|7657.8|7663.8|7658.8|7662.8|7657.8|0
1702610400000|2023-12-15 03:20:00|7662.3|7657.3|7664.3|7659.3|7664.6|7659.6|7661.8|7656.8|0
1702610700000|2023-12-15 03:25:00|7664.6|7659.6|7665.6|7660.6|7665.8|7660.8|7664.3|7659.3|0
1702611000000|2023-12-15 03:30:00|7666.3|7661.3|7665.6|7660.6|7666.6|7661.6|7664.8|7659.8|0
1702611300000|2023-12-15 03:35:00|7665.8|7660.8|7665.3|7660.3|7666.1|7661.1|7664.3|7659.3|0
1702611600000|2023-12-15 03:40:00|7665.6|7660.6|7666.8|7661.8|7667.3|7662.3|7665.6|7660.6|0
1702611900000|2023-12-15 03:45:00|7667.1|7662.1|7668.3|7663.3|7668.6|7663.6|7666.3|7661.3|0
1702612200000|2023-12-15 03:50:00|7667.8|7662.8|7667.3|7662.3|7667.8|7662.8|7666.6|7661.6|0
1702612500000|2023-12-15 03:55:00|7666.8|7661.8|7669.3|7664.3|7669.3|7664.3|7666.3|7661.3|0
1702612800000|2023-12-15 04:00:00|7669.1|7664.1|7668.6|7663.6|7669.1|7664.1|7667.3|7662.3|0
1702613100000|2023-12-15 04:05:00|7668.3|7663.3|7668.3|7663.3|7668.8|7663.8|7668.1|7663.1|0
1702613400000|2023-12-15 04:10:00|7669.1|7664.1|7668.8|7663.8|7669.8|7664.8|7668.6|7663.6|0
1702613700000|2023-12-15 04:15:00|7668.6|7663.6|7669.6|7664.6|7669.8|7664.8|7668.3|7663.3|0
1702614000000|2023-12-15 04:20:00|7669.1|7664.1|7668.8|7663.8|7669.8|7664.8|7668.3|7663.3|0
1702614300000|2023-12-15 04:25:00|7669.1|7664.1|7669.3|7664.3|7669.6|7664.6|7669.1|7664.1|0
1702614600000|2023-12-15 04:30:00|7669.6|7664.6|7669.3|7664.3|7669.6|7664.6|7668.8|7663.8|0
1702614900000|2023-12-15 04:35:00|7669.6|7664.6|7668.8|7663.8|7670.1|7665.1|7668.8|7663.8|0
1702615200000|2023-12-15 04:40:00|7668.3|7663.3|7668.8|7663.8|7669.3|7664.3|7667.8|7662.8|0
1702615500000|2023-12-15 04:45:00|7668.6|7663.6|7666.6|7661.6|7668.6|7663.6|7666.3|7661.3|0
1702615800000|2023-12-15 04:50:00|7666.8|7661.8|7666.3|7661.3|7666.8|7661.8|7665.8|7660.8|0
1702616100000|2023-12-15 04:55:00|7667.3|7662.3|7667.6|7662.6|7668.6|7663.6|7666.6|7661.6|0
1702616400000|2023-12-15 05:00:00|7668.1|7663.1|7666.8|7661.8|7668.1|7663.1|7666.1|7661.1|0
1702616700000|2023-12-15 05:05:00|7667.1|7662.1|7667.3|7662.3|7667.8|7662.8|7665.3|7660.3|0
1702617000000|2023-12-15 05:10:00|7667.6|7662.6|7667.3|7662.3|7667.8|7662.8|7665.8|7660.8|0
1702617300000|2023-12-15 05:15:00|7667.6|7662.6|7667.6|7662.6|7668.3|7663.3|7667.3|7662.3|0
1702617600000|2023-12-15 05:20:00|7667.3|7662.3|7664.8|7659.8|7667.3|7662.3|7664.6|7659.6|0
1702617900000|2023-12-15 05:25:00|7664.6|7659.6|7665.3|7660.3|7665.8|7660.8|7664.3|7659.3|0
1702618200000|2023-12-15 05:30:00|7665.1|7660.1|7663.3|7658.3|7665.1|7660.1|7663.3|7658.3|0
1702618500000|2023-12-15 05:35:00|7663.6|7658.6|7662.6|7657.6|7663.8|7658.8|7662.3|7657.3|0
1702618800000|2023-12-15 05:40:00|7662.8|7657.8|7661.8|7656.8|7663.6|7658.6|7661.3|7656.3|0
1702619100000|2023-12-15 05:45:00|7661.6|7656.6|7663.3|7658.3|7664.8|7659.8|7661.1|7656.1|0
1702619400000|2023-12-15 05:50:00|7662.3|7657.3|7665.3|7660.3|7665.8|7660.8|7661.3|7656.3|0
1702619700000|2023-12-15 05:55:00|7665.6|7660.6|7666.8|7661.8|7668.8|7663.8|7664.8|7659.8|0
1702620000000|2023-12-15 06:00:00|7666.6|7661.6|7664.1|7659.1|7666.6|7661.6|7664.1|7659.1|0
1702620300000|2023-12-15 06:05:00|7663.6|7658.6|7663.8|7658.8|7664.8|7659.8|7662.8|7657.8|0
1702620600000|2023-12-15 06:10:00|7663.6|7658.6|7659.3|7654.3|7663.8|7658.8|7659.3|7654.3|0
1702620900000|2023-12-15 06:15:00|7659.1|7654.1|7656.8|7651.8|7659.3|7654.3|7656.8|7651.8|0
1702621200000|2023-12-15 06:20:00|7656.6|7651.6|7656.3|7651.3|7656.6|7651.6|7655.8|7650.8|0
1702621500000|2023-12-15 06:25:00|7656.6|7651.6|7653.8|7648.8|7656.6|7651.6|7653.3|7648.3|0
1702621800000|2023-12-15 06:30:00|7654.1|7649.1|7655.3|7650.3|7655.3|7650.3|7653.6|7648.6|0
1702622100000|2023-12-15 06:35:00|7655.6|7650.6|7655.3|7650.3|7656.3|7651.3|7654.8|7649.8|0
1702622400000|2023-12-15 06:40:00|7655.6|7650.6|7656.3|7651.3|7658.6|7653.6|7655.6|7650.6|0
1702622700000|2023-12-15 06:45:00|7655.8|7650.8|7654.3|7649.3|7655.8|7650.8|7653.6|7648.6|0
1702623000000|2023-12-15 06:50:00|7654.1|7649.1|7652.6|7647.6|7654.8|7649.8|7652.3|7647.3|0
1702623300000|2023-12-15 06:55:00|7652.3|7647.3|7651.1|7646.1|7652.3|7647.3|7650.8|7645.8|0
1702623600000|2023-12-15 07:00:00|7651.3|7646.3|7652.3|7647.3|7655.1|7650.1|7651.1|7646.1|0
1702623900000|2023-12-15 07:05:00|7652.8|7647.8|7657.1|7652.1|7657.3|7652.3|7652.8|7647.8|0
1702624200000|2023-12-15 07:10:00|7656.6|7651.6|7659.3|7654.3|7661.6|7656.6|7656.6|7651.6|0
1702624500000|2023-12-15 07:15:00|7659.6|7654.6|7663.6|7658.6|7664.8|7659.8|7659.6|7654.6|0
1702624800000|2023-12-15 07:20:00|7664.1|7659.1|7659.3|7654.3|7664.8|7659.8|7659.1|7654.1|0
1702625100000|2023-12-15 07:25:00|7659.8|7654.8|7662.8|7657.8|7663.6|7658.6|7659.8|7654.8|0
1702625400000|2023-12-15 07:30:00|7662.6|7657.6|7662.6|7657.6|7664.1|7659.1|7659.8|7654.8|0
1702625700000|2023-12-15 07:35:00|7662.8|7657.8|7661.6|7656.6|7662.8|7657.8|7660.6|7655.6|0
1702626000000|2023-12-15 07:40:00|7662.1|7657.1|7665.8|7660.8|7668.8|7663.8|7662.1|7657.1|0
1702626300000|2023-12-15 07:45:00|7666.1|7661.1|7665.6|7660.6|7666.8|7661.8|7664.3|7659.3|0
1702626600000|2023-12-15 07:50:00|7665.8|7660.8|7662.8|7657.8|7667.3|7662.3|7662.3|7657.3|0
1702626900000|2023-12-15 07:55:00|7663.1|7658.1|7662.1|7657.1|7668.1|7663.1|7662.1|7657.1|0
1702627200000|2023-12-15 08:00:00|7663.8|7658.8|7665.8|7660.8|7671.3|7666.3|7660.3|7655.3|0
1702627500000|2023-12-15 08:05:00|7665.6|7660.6|7659.8|7654.8|7672.6|7667.6|7659.8|7654.8|0
1702627800000|2023-12-15 08:10:00|7660.6|7655.6|7656.8|7651.8|7662.1|7657.1|7656.1|7651.1|0
1702628100000|2023-12-15 08:15:00|7658.3|7653.3|7656.3|7651.3|7661.6|7656.6|7651.3|7646.3|0
1702628400000|2023-12-15 08:20:00|7656.1|7651.1|7647.8|7642.8|7658.3|7653.3|7646.8|7641.8|0
1702628700000|2023-12-15 08:25:00|7648.1|7643.1|7654.8|7649.8|7659.3|7654.3|7646.8|7641.8|0
1702629000000|2023-12-15 08:30:00|7655.8|7650.8|7662.3|7657.3|7666.1|7661.1|7655.8|7650.8|0
1702629300000|2023-12-15 08:35:00|7662.6|7657.6|7664.8|7659.8|7664.8|7659.8|7658.1|7653.1|0
1702629600000|2023-12-15 08:40:00|7664.9|7659.9|7668.1|7663.1|7669.4|7664.4|7664.9|7659.9|0
1702629900000|2023-12-15 08:45:00|7668.4|7663.4|7664.6|7659.6|7670.4|7665.4|7663.9|7658.9|0
1702630200000|2023-12-15 08:50:00|7664.4|7659.4|7662.1|7657.1|7666.1|7661.1|7660.9|7655.9|0
1702630500000|2023-12-15 08:55:00|7662.6|7657.6|7658.6|7653.6|7666.6|7661.6|7657.6|7652.6|0
1702630800000|2023-12-15 09:00:00|7658.4|7653.4|7648.9|7643.9|7659.1|7654.1|7648.9|7643.9|0
1702631100000|2023-12-15 09:05:00|7648.4|7643.4|7651.1|7646.1|7655.9|7650.9|7648.4|7643.4|0
1702631400000|2023-12-15 09:10:00|7651.4|7646.4|7647.1|7642.1|7652.1|7647.1|7644.9|7639.9|0
1702631700000|2023-12-15 09:15:00|7647.9|7642.9|7651.4|7646.4|7651.4|7646.4|7645.6|7640.6|0
1702632000000|2023-12-15 09:20:00|7651.6|7646.6|7655.6|7650.6|7658.6|7653.6|7651.4|7646.4|0
1702632300000|2023-12-15 09:25:00|7655.9|7650.9|7655.9|7650.9|7656.6|7651.6|7652.1|7647.1|0
1702632600000|2023-12-15 09:30:00|7651.1|7646.1|7652.9|7647.9|7654.1|7649.1|7649.1|7644.1|0
1702632900000|2023-12-15 09:35:00|7652.6|7647.6|7648.9|7643.9|7656.9|7651.9|7648.9|7643.9|0
1702633200000|2023-12-15 09:40:00|7648.6|7643.6|7646.4|7641.4|7648.6|7643.6|7640.9|7635.9|0
1702633500000|2023-12-15 09:45:00|7646.6|7641.6|7647.1|7642.1|7647.1|7642.1|7642.6|7637.6|0
1702633800000|2023-12-15 09:50:00|7647.4|7642.4|7647.9|7642.9|7648.9|7643.9|7644.6|7639.6|0
1702634100000|2023-12-15 09:55:00|7648.4|7643.4|7643.4|7638.4|7649.4|7644.4|7642.9|7637.9|0
1702634400000|2023-12-15 10:00:00|7643.6|7638.6|7646.4|7641.4|7646.6|7641.6|7638.9|7633.9|0
1702634700000|2023-12-15 10:05:00|7646.6|7641.6|7637.9|7632.9|7646.9|7641.9|7637.9|7632.9|0
1702635000000|2023-12-15 10:10:00|7639.1|7634.1|7650.9|7645.9|7654.4|7649.4|7638.6|7633.6|0
1702635300000|2023-12-15 10:15:00|7650.6|7645.6|7646.9|7641.9|7650.6|7645.6|7640.9|7635.9|0
1702635600000|2023-12-15 10:20:00|7646.4|7641.4|7643.4|7638.4|7651.1|7646.1|7642.4|7637.4|0
1702635900000|2023-12-15 10:25:00|7642.9|7637.9|7636.6|7631.6|7643.1|7638.1|7636.6|7631.6|0
1702636200000|2023-12-15 10:30:00|7636.9|7631.9|7629.4|7624.4|7636.9|7631.9|7626.4|7621.4|0
1702636500000|2023-12-15 10:35:00|7629.9|7624.9|7625.6|7620.6|7630.4|7625.4|7625.1|7620.1|0
1702636800000|2023-12-15 10:40:00|7625.9|7620.9|7625.4|7620.4|7629.4|7624.4|7624.9|7619.9|0
1702637100000|2023-12-15 10:45:00|7625.9|7620.9|7631.6|7626.6|7632.4|7627.4|7622.9|7617.9|0
1702637400000|2023-12-15 10:50:00|7631.9|7626.9|7631.6|7626.6|7633.4|7628.4|7627.1|7622.1|0
1702637700000|2023-12-15 10:55:00|7630.6|7625.6|7626.6|7621.6|7632.9|7627.9|7626.6|7621.6|0
1702638000000|2023-12-15 11:00:00|7625.6|7620.6|7615.9|7610.9|7625.9|7620.9|7611.6|7606.6|0
1702638300000|2023-12-15 11:05:00|7616.1|7611.1|7620.9|7615.9|7622.9|7617.9|7615.9|7610.9|0
1702638600000|2023-12-15 11:10:00|7620.4|7615.4|7618.6|7613.6|7621.1|7616.1|7614.6|7609.6|0
1702638900000|2023-12-15 11:15:00|7618.4|7613.4|7614.6|7609.6|7621.1|7616.1|7613.6|7608.6|0
1702639200000|2023-12-15 11:20:00|7614.9|7609.9|7612.4|7607.4|7615.4|7610.4|7612.1|7607.1|0
1702639500000|2023-12-15 11:25:00|7612.9|7607.9|7611.6|7606.6|7615.9|7610.9|7611.4|7606.4|0
1702639800000|2023-12-15 11:30:00|7611.4|7606.4|7610.9|7605.9|7612.9|7607.9|7609.4|7604.4|0
1702640100000|2023-12-15 11:35:00|7611.1|7606.1|7606.4|7601.4|7611.1|7606.1|7605.9|7600.9|0
1702640400000|2023-12-15 11:40:00|7605.9|7600.9|7607.4|7602.4|7608.4|7603.4|7603.6|7598.6|0
1702640700000|2023-12-15 11:45:00|7607.9|7602.9|7611.4|7606.4|7614.4|7609.4|7607.9|7602.9|0
1702641000000|2023-12-15 11:50:00|7610.9|7605.9|7618.9|7613.9|7619.1|7614.1|7610.4|7605.4|0
1702641300000|2023-12-15 11:55:00|7618.6|7613.6|7612.9|7607.9|7618.6|7613.6|7612.6|7607.6|0
1702641600000|2023-12-15 12:00:00|7613.1|7608.1|7608.9|7603.9|7615.6|7610.6|7608.9|7603.9|0
1702641900000|2023-12-15 12:05:00|7609.1|7604.1|7614.4|7609.4|7614.6|7609.6|7609.1|7604.1|0
1702642200000|2023-12-15 12:10:00|7613.9|7608.9|7611.6|7606.6|7616.4|7611.4|7611.4|7606.4|0
1702642500000|2023-12-15 12:15:00|7611.4|7606.4|7611.9|7606.9|7613.9|7608.9|7608.9|7603.9|0
1702642800000|2023-12-15 12:20:00|7612.4|7607.4|7613.9|7608.9|7615.4|7610.4|7611.6|7606.6|0
1702643100000|2023-12-15 12:25:00|7613.6|7608.6|7610.4|7605.4|7614.6|7609.6|7608.9|7603.9|0
1702643400000|2023-12-15 12:30:00|7610.9|7605.9|7606.4|7601.4|7611.4|7606.4|7604.9|7599.9|0
1702643700000|2023-12-15 12:35:00|7605.9|7600.9|7607.9|7602.9|7609.9|7604.9|7604.6|7599.6|0
1702644000000|2023-12-15 12:40:00|7608.4|7603.4|7610.4|7605.4|7611.6|7606.6|7607.4|7602.4|0
1702644300000|2023-12-15 12:45:00|7610.6|7605.6|7611.4|7606.4|7614.9|7609.9|7610.4|7605.4|0
1702644600000|2023-12-15 12:50:00|7611.9|7606.9|7606.1|7601.1|7615.1|7610.1|7605.9|7600.9|0
1702644900000|2023-12-15 12:55:00|7606.4|7601.4|7606.9|7601.9|7607.9|7602.9|7601.9|7596.9|0
1702645200000|2023-12-15 13:00:00|7607.6|7602.6|7597.4|7592.4|7607.9|7602.9|7596.4|7591.4|0
1702645500000|2023-12-15 13:05:00|7597.6|7592.6|7593.9|7588.9|7599.9|7594.9|7593.4|7588.4|0
1702645800000|2023-12-15 13:10:00|7594.4|7589.4|7594.4|7589.4|7596.4|7591.4|7589.6|7584.6|0
1702646100000|2023-12-15 13:15:00|7594.1|7589.1|7594.4|7589.4|7595.9|7590.9|7591.6|7586.6|0
1702646400000|2023-12-15 13:20:00|7594.1|7589.1|7594.4|7589.4|7597.4|7592.4|7592.4|7587.4|0
1702646700000|2023-12-15 13:25:00|7594.1|7589.1|7596.9|7591.9|7598.9|7593.9|7593.1|7588.1|0
1702647000000|2023-12-15 13:30:00|7597.6|7592.6|7591.9|7586.9|7598.4|7593.4|7590.6|7585.6|0
1702647300000|2023-12-15 13:35:00|7592.1|7587.1|7589.1|7584.1|7595.9|7590.9|7587.9|7582.9|0
1702647600000|2023-12-15 13:40:00|7589.4|7584.4|7588.9|7583.9|7590.6|7585.6|7585.4|7580.4|0
1702647900000|2023-12-15 13:45:00|7589.1|7584.1|7587.4|7582.4|7592.1|7587.1|7587.4|7582.4|0
1702648200000|2023-12-15 13:50:00|7587.9|7582.9|7587.9|7582.9|7589.9|7584.9|7586.4|7581.4|0
1702648500000|2023-12-15 13:55:00|7587.6|7582.6|7584.9|7579.9|7589.4|7584.4|7583.4|7578.4|0
1702648800000|2023-12-15 14:00:00|7586.9|7581.9|7580.9|7575.9|7586.9|7581.9|7580.6|7575.6|0
1702649100000|2023-12-15 14:05:00|7580.4|7575.4|7588.4|7583.4|7588.6|7583.6|7578.9|7573.9|0
1702649400000|2023-12-15 14:10:00|7588.1|7583.1|7588.6|7583.6|7589.1|7584.1|7585.4|7580.4|0
1702649700000|2023-12-15 14:15:00|7588.9|7583.9|7588.9|7583.9|7592.6|7587.6|7587.9|7582.9|0
1702650000000|2023-12-15 14:20:00|7589.4|7584.4|7586.9|7581.9|7592.6|7587.6|7586.9|7581.9|0
1702650300000|2023-12-15 14:25:00|7586.6|7581.6|7583.9|7578.9|7587.9|7582.9|7580.9|7575.9|0
1702650600000|2023-12-15 14:30:00|7584.1|7579.1|7583.6|7578.6|7592.4|7587.4|7582.9|7577.9|0
1702650900000|2023-12-15 14:35:00|7582.9|7577.9|7573.6|7568.6|7583.4|7578.4|7571.4|7566.4|0
1702651200000|2023-12-15 14:40:00|7573.4|7568.4|7578.1|7573.1|7583.9|7578.9|7572.9|7567.9|0
1702651500000|2023-12-15 14:45:00|7579.4|7574.4|7580.4|7575.4|7582.1|7577.1|7575.6|7570.6|0
1702651800000|2023-12-15 14:50:00|7580.1|7575.1|7588.6|7583.6|7588.9|7583.9|7578.1|7573.1|0
1702652100000|2023-12-15 14:55:00|7588.9|7583.9|7582.1|7577.1|7593.4|7588.4|7581.1|7576.1|0
1702652400000|2023-12-15 15:00:00|7583.4|7578.4|7585.1|7580.1|7590.1|7585.1|7583.4|7578.4|0
1702652700000|2023-12-15 15:05:00|7585.6|7580.6|7586.1|7581.1|7588.4|7583.4|7583.9|7578.9|0
1702653000000|2023-12-15 15:10:00|7584.9|7579.9|7588.9|7583.9|7588.9|7583.9|7579.9|7574.9|0
1702653300000|2023-12-15 15:15:00|7588.6|7583.6|7577.4|7572.4|7589.1|7584.1|7577.4|7572.4|0
1702653600000|2023-12-15 15:20:00|7577.9|7572.9|7575.9|7570.9|7582.4|7577.4|7575.9|7570.9|0
1702653900000|2023-12-15 15:25:00|7576.1|7571.1|7586.9|7581.9|7589.4|7584.4|7576.1|7571.1|0
1702654200000|2023-12-15 15:30:00|7586.4|7581.4|7582.4|7577.4|7587.9|7582.9|7581.4|7576.4|0
1702654500000|2023-12-15 15:35:00|7582.9|7577.9|7582.9|7577.9|7583.4|7578.4|7579.4|7574.4|0
1702654800000|2023-12-15 15:40:00|7582.6|7577.6|7583.6|7578.6|7589.4|7584.4|7582.6|7577.6|0
1702655100000|2023-12-15 15:45:00|7583.9|7578.9|7578.6|7573.6|7584.4|7579.4|7577.9|7572.9|0
1702655400000|2023-12-15 15:50:00|7578.9|7573.9|7582.9|7577.9|7584.6|7579.6|7578.4|7573.4|0
1702655700000|2023-12-15 15:55:00|7583.4|7578.4|7582.4|7577.4|7587.6|7582.6|7581.1|7576.1|0
1702656000000|2023-12-15 16:00:00|7582.9|7577.9|7586.9|7581.9|7590.1|7585.1|7582.9|7577.9|0
1702656300000|2023-12-15 16:05:00|7587.4|7582.4|7577.9|7572.9|7587.4|7582.4|7575.4|7570.4|0
1702656600000|2023-12-15 16:10:00|7578.1|7573.1|7581.6|7576.6|7583.9|7578.9|7577.1|7572.1|0
1702656900000|2023-12-15 16:15:00|7582.4|7577.4|7580.4|7575.4|7583.4|7578.4|7576.9|7571.9|0
1702657200000|2023-12-15 16:20:00|7580.6|7575.6|7577.1|7572.1|7581.4|7576.4|7575.4|7570.4|0
1702657500000|2023-12-15 16:25:00|7576.9|7571.9|7577.9|7572.9|7578.1|7573.1|7574.1|7569.1|0
1702657800000|2023-12-15 16:30:00|7577.4|7572.4|7579.4|7574.4|7587.1|7582.1|7571.4|7566.4|0
1702658100000|2023-12-15 16:35:00|7579.1|7574.1|7581.4|7576.4|7583.9|7578.9|7575.9|7570.9|0
1702658400000|2023-12-15 16:40:00|7581.1|7576.1|7583.9|7578.9|7584.9|7579.9|7578.4|7573.4|0
1702658700000|2023-12-15 16:45:00|7583.6|7578.6|7585.6|7580.6|7587.4|7582.4|7582.4|7577.4|0
1702659000000|2023-12-15 16:50:00|7585.4|7580.4|7579.1|7574.1|7586.4|7581.4|7579.1|7574.1|0
1702659300000|2023-12-15 16:55:00|7578.6|7573.6|7579.6|7574.6|7580.4|7575.4|7576.6|7571.6|0
1702659600000|2023-12-15 17:00:00|7579.9|7574.9|7574.9|7569.9|7581.1|7576.1|7574.6|7569.6|0
1702659900000|2023-12-15 17:05:00|7574.6|7569.6|7574.9|7569.9|7575.9|7570.9|7573.4|7568.4|0
1702660200000|2023-12-15 17:10:00|7575.1|7570.1|7570.4|7565.4|7575.9|7570.9|7570.1|7565.1|0
1702660500000|2023-12-15 17:15:00|7570.9|7565.9|7573.9|7568.9|7574.4|7569.4|7570.9|7565.9|0
1702660800000|2023-12-15 17:20:00|7574.1|7569.1|7575.4|7570.4|7575.6|7570.6|7572.9|7567.9|0
1702661100000|2023-12-15 17:25:00|7575.6|7570.6|7577.4|7572.4|7577.9|7572.9|7575.4|7570.4|0
1702661400000|2023-12-15 17:30:00|7577.9|7572.9|7572.9|7567.9|7577.9|7572.9|7572.9|7567.9|0
1702661700000|2023-12-15 17:35:00|7573.1|7568.1|7572.4|7567.4|7573.1|7568.1|7570.6|7565.6|0
1702662000000|2023-12-15 17:40:00|7572.1|7567.1|7575.9|7570.9|7575.9|7570.9|7571.9|7566.9|0
1702662300000|2023-12-15 17:45:00|7575.4|7570.4|7575.9|7570.9|7576.4|7571.4|7569.1|7564.1|0
1702662600000|2023-12-15 17:50:00|7576.4|7571.4|7572.4|7567.4|7577.9|7572.9|7571.9|7566.9|0
1702662900000|2023-12-15 17:55:00|7572.9|7567.9|7573.4|7568.4|7574.4|7569.4|7571.9|7566.9|0
1702663200000|2023-12-15 18:00:00|7573.6|7568.6|7576.4|7571.4|7576.6|7571.6|7573.1|7568.1|0
1702663500000|2023-12-15 18:05:00|7576.1|7571.1|7577.4|7572.4|7577.9|7572.9|7576.1|7571.1|0
1702663800000|2023-12-15 18:10:00|7577.6|7572.6|7579.4|7574.4|7579.4|7574.4|7576.4|7571.4|0
1702664100000|2023-12-15 18:15:00|7578.9|7573.9|7578.9|7573.9|7578.9|7573.9|7577.4|7572.4|0
1702664400000|2023-12-15 18:20:00|7579.1|7574.1|7580.6|7575.6|7580.9|7575.9|7578.9|7573.9|0
1702664700000|2023-12-15 18:25:00|7580.9|7575.9|7580.1|7575.1|7582.9|7577.9|7579.9|7574.9|0
1702665000000|2023-12-15 18:30:00|7579.9|7574.9|7581.4|7576.4|7581.6|7576.6|7579.9|7574.9|0
1702665300000|2023-12-15 18:35:00|7581.1|7576.1|7575.9|7570.9|7581.4|7576.4|7574.4|7569.4|0
1702665600000|2023-12-15 18:40:00|7575.6|7570.6|7571.6|7566.6|7575.9|7570.9|7571.6|7566.6|0
1702665900000|2023-12-15 18:45:00|7572.1|7567.1|7574.4|7569.4|7574.4|7569.4|7570.6|7565.6|0
1702666200000|2023-12-15 18:50:00|7574.6|7569.6|7575.4|7570.4|7577.4|7572.4|7573.9|7568.9|0
1702666500000|2023-12-15 18:55:00|7575.9|7570.9|7573.9|7568.9|7576.9|7571.9|7573.4|7568.4|0
1702666800000|2023-12-15 19:00:00|7573.6|7568.6|7573.9|7568.9|7574.4|7569.4|7571.9|7566.9|0
1702667100000|2023-12-15 19:05:00|7573.6|7568.6|7571.9|7566.9|7573.6|7568.6|7571.1|7566.1|0
1702667400000|2023-12-15 19:10:00|7572.1|7567.1|7573.9|7568.9|7574.9|7569.9|7571.6|7566.6|0
1702667700000|2023-12-15 19:15:00|7574.1|7569.1|7574.6|7569.6|7576.9|7571.9|7573.6|7568.6|0
1702668000000|2023-12-15 19:20:00|7574.4|7569.4|7571.9|7566.9|7574.6|7569.6|7570.9|7565.9|0
1702668300000|2023-12-15 19:25:00|7571.6|7566.6|7567.1|7562.1|7572.1|7567.1|7567.1|7562.1|0
1702668600000|2023-12-15 19:30:00|7566.9|7561.9|7568.9|7563.9|7569.9|7564.9|7566.9|7561.9|0
1702668900000|2023-12-15 19:35:00|7569.1|7564.1|7570.1|7565.1|7570.1|7565.1|7568.9|7563.9|0
1702669200000|2023-12-15 19:40:00|7570.4|7565.4|7570.6|7565.6|7571.4|7566.4|7569.4|7564.4|0
1702669500000|2023-12-15 19:45:00|7570.4|7565.4|7564.9|7559.9|7570.4|7565.4|7564.9|7559.9|0
1702669800000|2023-12-15 19:50:00|7565.1|7560.1|7563.6|7558.6|7566.4|7561.4|7563.4|7558.4|0
1702670100000|2023-12-15 19:55:00|7563.9|7558.9|7560.4|7555.4|7564.1|7559.1|7558.9|7553.9|0
1702670400000|2023-12-15 20:00:00|7559.9|7554.9|7557.4|7552.4|7560.9|7555.9|7557.4|7552.4|0
1702670700000|2023-12-15 20:05:00|7557.6|7552.6|7554.6|7549.6|7557.9|7552.9|7554.6|7549.6|0
1702671000000|2023-12-15 20:10:00|7554.9|7549.9|7557.4|7552.4|7558.9|7553.9|7554.9|7549.9|0
1702671300000|2023-12-15 20:15:00|7557.1|7552.1|7559.9|7554.9|7559.9|7554.9|7556.9|7551.9|0
1702671600000|2023-12-15 20:20:00|7559.6|7554.6|7558.4|7553.4|7559.9|7554.9|7557.4|7552.4|0
1702671900000|2023-12-15 20:25:00|7558.9|7553.9|7557.4|7552.4|7559.9|7554.9|7557.4|7552.4|0
1702672200000|2023-12-15 20:30:00|7557.6|7552.6|7556.9|7551.9|7557.9|7552.9|7555.4|7550.4|0
1702672500000|2023-12-15 20:35:00|7556.6|7551.6|7554.6|7549.6|7556.6|7551.6|7553.4|7548.4|0
1702672800000|2023-12-15 20:40:00|7554.9|7549.9|7551.6|7546.6|7554.9|7549.9|7551.4|7546.4|0
1702673100000|2023-12-15 20:45:00|7551.9|7546.9|7549.4|7544.4|7552.4|7547.4|7549.4|7544.4|0
1702673400000|2023-12-15 20:50:00|7549.9|7544.9|7556.9|7551.9|7557.4|7552.4|7549.9|7544.9|0
1702673700000|2023-12-15 20:55:00|7557.4|7552.4|7555.3|7550.3|7557.9|7552.9|7553.9|7548.9|0
1702674000000|2023-12-15 21:00:00|7555.2|7550.2|7557.5|7552.5|7559.1|7554.1|7554.1|7549.1|0
1702674300000|2023-12-15 21:05:00|7557.6|7552.6|7559.3|7554.3|7559.6|7554.6|7556.2|7551.2|0
1702674600000|2023-12-15 21:10:00|7559.6|7554.6|7560.2|7555.2|7561.7|7556.7|7559.4|7554.4|0
1702674900000|2023-12-15 21:15:00|7560.3|7555.3|7559.8|7554.8|7561.1|7556.1|7559|7554|0
1702675200000|2023-12-15 21:20:00|7559.9|7554.9|7559.8|7554.8|7560.4|7555.4|7559.2|7554.2|0
1702675500000|2023-12-15 21:25:00|7559.9|7554.9|7560.4|7555.4|7560.9|7555.9|7559.9|7554.9|0
1702675800000|2023-12-15 21:30:00|7560.3|7555.3|7559.8|7554.8|7561.2|7556.2|7559.5|7554.5|0
1702676100000|2023-12-15 21:35:00|7559.7|7554.7|7559.3|7554.3|7560|7555|7558.6|7553.6|0
1702676400000|2023-12-15 21:40:00|7559.2|7554.2|7559.5|7554.5|7560|7555|7558.7|7553.7|0
1702676700000|2023-12-15 21:45:00|7559.3|7554.3|7558.7|7553.7|7559.5|7554.5|7558.6|7553.6|0
1702677000000|2023-12-15 21:50:00|7558.9|7553.9|7557.4|7552.4|7559.4|7554.4|7557|7552|0
1702677300000|2023-12-15 21:55:00|7557.2|7552.2|7555.7|7550.7|7557.2|7552.2|7555.3|7550.3|0
1702714200000|2023-12-16 08:10:00|7552.7|7547.7|7552.7|7547.7|7552.7|7547.7|7552.7|7547.7|0
1702715100000|2023-12-16 08:25:00|7552.8|7547.8|7552.8|7547.8|7552.8|7547.8|7552.8|7547.8|0
1702729800000|2023-12-16 12:30:00|7555.2|7550.2|7557.5|7552.5|7557.5|7552.5|7555.2|7550.2|0
1702735800000|2023-12-16 14:10:00|7558.7|7553.7|7558.7|7553.7|7558.7|7553.7|7558.7|7553.7|0
1702743600000|2023-12-16 16:20:00|7559.4|7554.4|7559.4|7554.4|7559.4|7554.4|7559.4|7554.4|0
1702745400000|2023-12-16 16:50:00|7559.5|7554.5|7559.5|7554.5|7559.5|7554.5|7559.5|7554.5|0
1702747500000|2023-12-16 17:25:00|7559.6|7554.6|7559.6|7554.6|7559.6|7554.6|7559.6|7554.6|0
1702758300000|2023-12-16 20:25:00|7559.7|7554.7|7559.7|7554.7|7559.7|7554.7|7559.7|7554.7|0
1702809300000|2023-12-17 10:35:00|7559.8|7554.8|7559.8|7554.8|7559.8|7554.8|7559.8|7554.8|0
1702820400000|2023-12-17 13:40:00|7559.9|7554.9|7559.8|7554.8|7559.9|7554.9|7559.7|7554.7|0
1702845900000|2023-12-17 20:45:00|7559.2|7554.2|7559.2|7554.2|7559.2|7554.2|7559.2|7554.2|0
1702846200000|2023-12-17 20:50:00|7559.5|7554.5|7559.5|7554.5|7559.5|7554.5|7559.5|7554.5|0
1702848300000|2023-12-17 21:25:00|7559.4|7554.4|7559.4|7554.4|7559.4|7554.4|7559.4|7554.4|0
1702850100000|2023-12-17 21:55:00|7559.5|7554.5|7559.5|7554.5|7559.5|7554.5|7559.5|7554.5|0
1702854000000|2023-12-17 23:00:00|7555.7|7550.7|7563.3|7558.3|7564.8|7559.8|7555.7|7550.7|0
1702854300000|2023-12-17 23:05:00|7563.4|7558.4|7563.8|7558.8|7564.1|7559.1|7562.8|7557.8|0
1702854600000|2023-12-17 23:10:00|7563.6|7558.6|7562.8|7557.8|7563.6|7558.6|7562.4|7557.4|0
1702854900000|2023-12-17 23:15:00|7562.7|7557.7|7564.7|7559.7|7565.4|7560.4|7562.6|7557.6|0
1702855200000|2023-12-17 23:20:00|7564.6|7559.6|7562.9|7557.9|7564.8|7559.8|7562.9|7557.9|0
1702855500000|2023-12-17 23:25:00|7563|7558|7564.7|7559.7|7565|7560|7562.7|7557.7|0
1702855800000|2023-12-17 23:30:00|7564.8|7559.8|7565.2|7560.2|7565.3|7560.3|7564.3|7559.3|0
1702856100000|2023-12-17 23:35:00|7565.3|7560.3|7567.7|7562.7|7568.3|7563.3|7565.3|7560.3|0
1702856400000|2023-12-17 23:40:00|7567.6|7562.6|7569|7564|7569|7564|7567|7562|0
1702856700000|2023-12-17 23:45:00|7569.2|7564.2|7569.4|7564.4|7569.7|7564.7|7568.9|7563.9|0
1702857000000|2023-12-17 23:50:00|7569.5|7564.5|7570|7565|7570.9|7565.9|7569.5|7564.5|0
1702857300000|2023-12-17 23:55:00|7570.1|7565.1|7571.6|7566.6|7572.5|7567.5|7570|7565|0
1702857600000|2023-12-18 00:00:00|7571.5|7566.5|7572.9|7567.9|7573.1|7568.1|7571.1|7566.1|0
1702857900000|2023-12-18 00:05:00|7573|7568|7574.4|7569.4|7574.6|7569.6|7572.3|7567.3|0
1702858200000|2023-12-18 00:10:00|7574.3|7569.3|7573.5|7568.5|7574.4|7569.4|7573.3|7568.3|0
1702858500000|2023-12-18 00:15:00|7573.6|7568.6|7568.2|7563.2|7573.8|7568.8|7568.2|7563.2|0
1702858800000|2023-12-18 00:20:00|7568.3|7563.3|7569.6|7564.6|7569.6|7564.6|7568.2|7563.2|0
1702859100000|2023-12-18 00:25:00|7569.5|7564.5|7569.6|7564.6|7571.2|7566.2|7569.3|7564.3|0
1702859400000|2023-12-18 00:30:00|7569.5|7564.5|7568.6|7563.6|7569.6|7564.6|7568.5|7563.5|0
1702859700000|2023-12-18 00:35:00|7568.4|7563.4|7568.9|7563.9|7569.1|7564.1|7567.5|7562.5|0
1702860000000|2023-12-18 00:40:00|7569|7564|7568.4|7563.4|7569.7|7564.7|7568.1|7563.1|0
1702860300000|2023-12-18 00:45:00|7568.3|7563.3|7567.5|7562.5|7568.3|7563.3|7567.2|7562.2|0
1702860600000|2023-12-18 00:50:00|7567.4|7562.4|7565.6|7560.6|7567.5|7562.5|7565.6|7560.6|0
1702860900000|2023-12-18 00:55:00|7565.7|7560.7|7565.8|7560.8|7566.6|7561.6|7565.6|7560.6|0
1702861200000|2023-12-18 01:00:00|7565.9|7560.9|7564.7|7559.7|7568.7|7563.7|7563.2|7558.2|0
1702861500000|2023-12-18 01:05:00|7565|7560|7560|7555|7565|7560|7559.7|7554.7|0
1702861800000|2023-12-18 01:10:00|7559.7|7554.7|7562.5|7557.5|7563.2|7558.2|7559.2|7554.2|0
1702862100000|2023-12-18 01:15:00|7562.2|7557.2|7561.2|7556.2|7562.2|7557.2|7560.2|7555.2|0
1702862400000|2023-12-18 01:20:00|7561.5|7556.5|7560|7555|7561.5|7556.5|7560|7555|0
1702862700000|2023-12-18 01:25:00|7559.7|7554.7|7556.7|7551.7|7560.2|7555.2|7556.7|7551.7|0
1702863000000|2023-12-18 01:30:00|7557|7552|7560.5|7555.5|7560.5|7555.5|7555.5|7550.5|0
1702863300000|2023-12-18 01:35:00|7560.2|7555.2|7558.5|7553.5|7561.2|7556.2|7558.5|7553.5|0
1702863600000|2023-12-18 01:40:00|7558.2|7553.2|7556.2|7551.2|7558.2|7553.2|7555.2|7550.2|0
1702863900000|2023-12-18 01:45:00|7556.5|7551.5|7557.7|7552.7|7557.7|7552.7|7553.2|7548.2|0
1702864200000|2023-12-18 01:50:00|7556.7|7551.7|7561|7556|7561.5|7556.5|7556.7|7551.7|0
1702864500000|2023-12-18 01:55:00|7561.2|7556.2|7561|7556|7561.5|7556.5|7559.7|7554.7|0
1702864800000|2023-12-18 02:00:00|7560.7|7555.7|7561.7|7556.7|7561.7|7556.7|7560.7|7555.7|0
1702865100000|2023-12-18 02:05:00|7561.5|7556.5|7562.5|7557.5|7562.7|7557.7|7561.2|7556.2|0
1702865400000|2023-12-18 02:10:00|7562.2|7557.2|7563.2|7558.2|7563.2|7558.2|7562.2|7557.2|0
1702865700000|2023-12-18 02:15:00|7563.5|7558.5|7562.7|7557.7|7564.2|7559.2|7562.2|7557.2|0
1702866000000|2023-12-18 02:20:00|7562.5|7557.5|7561.5|7556.5|7562.7|7557.7|7561.5|7556.5|0
1702866300000|2023-12-18 02:25:00|7561.2|7556.2|7560.7|7555.7|7561.2|7556.2|7560.2|7555.2|0
1702866600000|2023-12-18 02:30:00|7560.5|7555.5|7560.2|7555.2|7560.7|7555.7|7559.7|7554.7|0
1702866900000|2023-12-18 02:35:00|7560.5|7555.5|7560.2|7555.2|7561.2|7556.2|7560|7555|0
1702867200000|2023-12-18 02:40:00|7560.5|7555.5|7560.7|7555.7|7560.7|7555.7|7559.7|7554.7|0
1702867500000|2023-12-18 02:45:00|7560.5|7555.5|7560.7|7555.7|7561.7|7556.7|7560.5|7555.5|0
1702867800000|2023-12-18 02:50:00|7561|7556|7560.7|7555.7|7562|7557|7560.7|7555.7|0
1702868100000|2023-12-18 02:55:00|7561|7556|7561.7|7556.7|7561.7|7556.7|7561|7556|0
1702868400000|2023-12-18 03:00:00|7561.2|7556.2|7560.5|7555.5|7561.2|7556.2|7559.7|7554.7|0
1702868700000|2023-12-18 03:05:00|7560.2|7555.2|7561.7|7556.7|7561.7|7556.7|7560.2|7555.2|0
1702869000000|2023-12-18 03:10:00|7562|7557|7561.5|7556.5|7562|7557|7561.2|7556.2|0
1702869300000|2023-12-18 03:15:00|7561.7|7556.7|7563.7|7558.7|7563.7|7558.7|7561.5|7556.5|0
1702869600000|2023-12-18 03:20:00|7564|7559|7566.5|7561.5|7566.7|7561.7|7564|7559|0
1702869900000|2023-12-18 03:25:00|7566.2|7561.2|7565.5|7560.5|7567.5|7562.5|7565.2|7560.2|0
1702870200000|2023-12-18 03:30:00|7565|7560|7564.7|7559.7|7565.7|7560.7|7564.7|7559.7|0
1702870500000|2023-12-18 03:35:00|7565.2|7560.2|7565.7|7560.7|7566.5|7561.5|7564.7|7559.7|0
1702870800000|2023-12-18 03:40:00|7566|7561|7565.7|7560.7|7566.2|7561.2|7565.5|7560.5|0
1702871100000|2023-12-18 03:45:00|7566|7561|7566.7|7561.7|7567|7562|7566|7561|0
1702871400000|2023-12-18 03:50:00|7567|7562|7568.7|7563.7|7568.7|7563.7|7567|7562|0
1702871700000|2023-12-18 03:55:00|7569|7564|7569.2|7564.2|7569.2|7564.2|7568.2|7563.2|0
1702872000000|2023-12-18 04:00:00|7569|7564|7568.2|7563.2|7569.2|7564.2|7567.7|7562.7|0
1702872300000|2023-12-18 04:05:00|7568|7563|7568.7|7563.7|7569.2|7564.2|7567.7|7562.7|0
1702872600000|2023-12-18 04:10:00|7568.5|7563.5|7568.2|7563.2|7568.5|7563.5|7567.7|7562.7|0
1702872900000|2023-12-18 04:15:00|7568.7|7563.7|7568.7|7563.7|7568.7|7563.7|7568|7563|0
1702873200000|2023-12-18 04:20:00|7569|7564|7570.5|7565.5|7570.5|7565.5|7568.7|7563.7|0
1702873500000|2023-12-18 04:25:00|7570.2|7565.2|7570.2|7565.2|7570.2|7565.2|7569.7|7564.7|0
1702873800000|2023-12-18 04:30:00|7570|7565|7568.7|7563.7|7570.2|7565.2|7568.7|7563.7|0
1702874100000|2023-12-18 04:35:00|7568.2|7563.2|7568.2|7563.2|7568.2|7563.2|7567.2|7562.2|0
1702874400000|2023-12-18 04:40:00|7568.5|7563.5|7569.2|7564.2|7569.2|7564.2|7568.5|7563.5|0
1702874700000|2023-12-18 04:45:00|7569|7564|7569|7564|7569.2|7564.2|7568.7|7563.7|0
1702875000000|2023-12-18 04:50:00|7569.2|7564.2|7568.7|7563.7|7569.2|7564.2|7568.7|7563.7|0
1702875300000|2023-12-18 04:55:00|7569.2|7564.2|7569.2|7564.2|7570|7565|7569.2|7564.2|0
1702875600000|2023-12-18 05:00:00|7569.5|7564.5|7569.7|7564.7|7569.7|7564.7|7568.5|7563.5|0
1702875900000|2023-12-18 05:05:00|7569.5|7564.5|7569.5|7564.5|7570|7565|7568.7|7563.7|0
1702876200000|2023-12-18 05:10:00|7569.2|7564.2|7569.7|7564.7|7570.2|7565.2|7569.2|7564.2|0
1702876500000|2023-12-18 05:15:00|7570|7565|7569.7|7564.7|7570.7|7565.7|7569.7|7564.7|0
1702876800000|2023-12-18 05:20:00|7570|7565|7569.7|7564.7|7570.5|7565.5|7569.7|7564.7|0
1702877100000|2023-12-18 05:25:00|7569.2|7564.2|7569.5|7564.5|7569.5|7564.5|7569.2|7564.2|0
1702877400000|2023-12-18 05:30:00|7569.2|7564.2|7569.5|7564.5|7569.7|7564.7|7569|7564|0
1702877700000|2023-12-18 05:35:00|7569.2|7564.2|7570|7565|7570.5|7565.5|7569.2|7564.2|0
1702878000000|2023-12-18 05:40:00|7570.2|7565.2|7570.2|7565.2|7570.5|7565.5|7569|7564|0
1702878300000|2023-12-18 05:45:00|7569.7|7564.7|7569.7|7564.7|7570.2|7565.2|7569.5|7564.5|0
1702878600000|2023-12-18 05:50:00|7569.2|7564.2|7567.7|7562.7|7570|7565|7567.7|7562.7|0
1702878900000|2023-12-18 05:55:00|7568.2|7563.2|7569.7|7564.7|7570.7|7565.7|7568.2|7563.2|0
1702879200000|2023-12-18 06:00:00|7570.2|7565.2|7572.2|7567.2|7572.2|7567.2|7570.2|7565.2|0
1702879500000|2023-12-18 06:05:00|7572.5|7567.5|7572.5|7567.5|7573.5|7568.5|7571.7|7566.7|0
1702879800000|2023-12-18 06:10:00|7572.7|7567.7|7575.7|7570.7|7576|7571|7572.7|7567.7|0
1702880100000|2023-12-18 06:15:00|7576|7571|7576.2|7571.2|7576.5|7571.5|7575.5|7570.5|0
1702880400000|2023-12-18 06:20:00|7576|7571|7575.5|7570.5|7576.7|7571.7|7575.5|7570.5|0
1702880700000|2023-12-18 06:25:00|7575.7|7570.7|7576.5|7571.5|7576.5|7571.5|7573.7|7568.7|0
1702881000000|2023-12-18 06:30:00|7576.2|7571.2|7575.5|7570.5|7576.5|7571.5|7575|7570|0
1702881300000|2023-12-18 06:35:00|7575.2|7570.2|7574.5|7569.5|7576.2|7571.2|7574.5|7569.5|0
1702881600000|2023-12-18 06:40:00|7573.7|7568.7|7570|7565|7574.2|7569.2|7570|7565|0
1702881900000|2023-12-18 06:45:00|7569.7|7564.7|7568.2|7563.2|7570.5|7565.5|7568.2|7563.2|0
1702882200000|2023-12-18 06:50:00|7568.7|7563.7|7568.7|7563.7|7570.2|7565.2|7568|7563|0
1702882500000|2023-12-18 06:55:00|7569.2|7564.2|7569.5|7564.5|7571|7566|7568.7|7563.7|0
1702882800000|2023-12-18 07:00:00|7569.2|7564.2|7561|7556|7569.2|7564.2|7557.2|7552.2|0
1702883100000|2023-12-18 07:05:00|7560|7555|7561|7556|7562.2|7557.2|7557.7|7552.7|0
1702883400000|2023-12-18 07:10:00|7561.5|7556.5|7560.7|7555.7|7562.2|7557.2|7559.2|7554.2|0
1702883700000|2023-12-18 07:15:00|7560.5|7555.5|7561.7|7556.7|7562|7557|7559.7|7554.7|0
1702884000000|2023-12-18 07:20:00|7562|7557|7565.7|7560.7|7565.7|7560.7|7561.5|7556.5|0
1702884300000|2023-12-18 07:25:00|7565.5|7560.5|7567.2|7562.2|7567.5|7562.5|7563.7|7558.7|0
1702884600000|2023-12-18 07:30:00|7567|7562|7567.2|7562.2|7568.7|7563.7|7567|7562|0
1702884900000|2023-12-18 07:35:00|7567|7562|7566.2|7561.2|7567.2|7562.2|7566|7561|0
1702885200000|2023-12-18 07:40:00|7566|7561|7569.2|7564.2|7569.2|7564.2|7565|7560|0
1702885500000|2023-12-18 07:45:00|7569|7564|7568|7563|7570.5|7565.5|7567.7|7562.7|0
1702885800000|2023-12-18 07:50:00|7567.5|7562.5|7564|7559|7568.2|7563.2|7564|7559|0
1702886100000|2023-12-18 07:55:00|7563.7|7558.7|7563|7558|7564.2|7559.2|7559.7|7554.7|0
1702886400000|2023-12-18 08:00:00|7563.5|7558.5|7574.7|7569.7|7575.7|7570.7|7559.5|7554.5|0
1702886700000|2023-12-18 08:05:00|7574.5|7569.5|7573.5|7568.5|7575|7570|7563.7|7558.7|0
1702887000000|2023-12-18 08:10:00|7572.7|7567.7|7573.5|7568.5|7579.2|7574.2|7571|7566|0
1702887300000|2023-12-18 08:15:00|7573.2|7568.2|7572.7|7567.7|7576.2|7571.2|7571|7566|0
1702887600000|2023-12-18 08:20:00|7572.5|7567.5|7579.5|7574.5|7580.5|7575.5|7570.5|7565.5|0
1702887900000|2023-12-18 08:25:00|7579|7574|7583|7578|7585.5|7580.5|7578.7|7573.7|0
1702888200000|2023-12-18 08:30:00|7583.5|7578.5|7590.7|7585.7|7592.5|7587.5|7580.5|7575.5|0
1702888500000|2023-12-18 08:35:00|7590.5|7585.5|7596.7|7591.7|7596.7|7591.7|7589.2|7584.2|0
1702888800000|2023-12-18 08:40:00|7597.4|7592.4|7590.9|7585.9|7599.1|7594.1|7588.9|7583.9|0
1702889100000|2023-12-18 08:45:00|7590.6|7585.6|7593.6|7588.6|7594.6|7589.6|7589.6|7584.6|0
1702889400000|2023-12-18 08:50:00|7593.4|7588.4|7601.9|7596.9|7601.9|7596.9|7592.4|7587.4|0
1702889700000|2023-12-18 08:55:00|7601.6|7596.6|7610.6|7605.6|7610.6|7605.6|7598.6|7593.6|0
1702890000000|2023-12-18 09:00:00|7610.4|7605.4|7605.4|7600.4|7610.4|7605.4|7603.4|7598.4|0
1702890300000|2023-12-18 09:05:00|7604.4|7599.4|7603.1|7598.1|7607.4|7602.4|7602.9|7597.9|0
1702890600000|2023-12-18 09:10:00|7603.4|7598.4|7596.4|7591.4|7605.4|7600.4|7596.4|7591.4|0
1702890900000|2023-12-18 09:15:00|7596.1|7591.1|7597.4|7592.4|7601.4|7596.4|7593.4|7588.4|0
1702891200000|2023-12-18 09:20:00|7598.1|7593.1|7604.6|7599.6|7606.4|7601.4|7597.6|7592.6|0
1702891500000|2023-12-18 09:25:00|7604.9|7599.9|7607.1|7602.1|7607.9|7602.9|7603.1|7598.1|0
1702891800000|2023-12-18 09:30:00|7606.9|7601.9|7608.4|7603.4|7608.9|7603.9|7605.4|7600.4|0
1702892100000|2023-12-18 09:35:00|7608.9|7603.9|7614.9|7609.9|7616.4|7611.4|7608.9|7603.9|0
1702892400000|2023-12-18 09:40:00|7614.6|7609.6|7623.6|7618.6|7624.4|7619.4|7614.6|7609.6|0
1702892700000|2023-12-18 09:45:00|7623.4|7618.4|7621.6|7616.6|7625.1|7620.1|7618.6|7613.6|0
1702893000000|2023-12-18 09:50:00|7621.4|7616.4|7616.1|7611.1|7621.9|7616.9|7615.9|7610.9|0
1702893300000|2023-12-18 09:55:00|7616.4|7611.4|7614.4|7609.4|7618.9|7613.9|7614.4|7609.4|0
1702893600000|2023-12-18 10:00:00|7614.6|7609.6|7609.6|7604.6|7616.4|7611.4|7609.6|7604.6|0
1702893900000|2023-12-18 10:05:00|7609.9|7604.9|7606.6|7601.6|7609.9|7604.9|7604.4|7599.4|0
1702894200000|2023-12-18 10:10:00|7606.4|7601.4|7608.1|7603.1|7609.4|7604.4|7605.4|7600.4|0
1702894500000|2023-12-18 10:15:00|7607.9|7602.9|7607.9|7602.9|7610.1|7605.1|7606.1|7601.1|0
1702894800000|2023-12-18 10:20:00|7607.6|7602.6|7611.1|7606.1|7612.4|7607.4|7605.9|7600.9|0
1702895100000|2023-12-18 10:25:00|7610.9|7605.9|7613.6|7608.6|7614.9|7609.9|7610.6|7605.6|0
1702895400000|2023-12-18 10:30:00|7613.4|7608.4|7604.9|7599.9|7613.9|7608.9|7604.9|7599.9|0
1702895700000|2023-12-18 10:35:00|7604.6|7599.6|7610.4|7605.4|7610.9|7605.9|7604.4|7599.4|0
1702896000000|2023-12-18 10:40:00|7610.9|7605.9|7604.4|7599.4|7611.4|7606.4|7603.9|7598.9|0
1702896300000|2023-12-18 10:45:00|7604.6|7599.6|7604.1|7599.1|7605.4|7600.4|7602.6|7597.6|0
1702896600000|2023-12-18 10:50:00|7603.9|7598.9|7604.1|7599.1|7607.6|7602.6|7602.1|7597.1|0
1702896900000|2023-12-18 10:55:00|7603.9|7598.9|7606.4|7601.4|7608.4|7603.4|7603.6|7598.6|0
1702897200000|2023-12-18 11:00:00|7606.1|7601.1|7604.9|7599.9|7606.9|7601.9|7603.6|7598.6|0
1702897500000|2023-12-18 11:05:00|7605.1|7600.1|7612.1|7607.1|7612.1|7607.1|7604.6|7599.6|0
1702897800000|2023-12-18 11:10:00|7611.9|7606.9|7620.1|7615.1|7622.4|7617.4|7610.6|7605.6|0
1702898100000|2023-12-18 11:15:00|7619.9|7614.9|7621.9|7616.9|7622.4|7617.4|7618.1|7613.1|0
1702898400000|2023-12-18 11:20:00|7621.4|7616.4|7626.1|7621.1|7626.6|7621.6|7621.4|7616.4|0
1702898700000|2023-12-18 11:25:00|7625.9|7620.9|7620.4|7615.4|7626.9|7621.9|7619.6|7614.6|0
1702899000000|2023-12-18 11:30:00|7619.9|7614.9|7625.9|7620.9|7625.9|7620.9|7619.4|7614.4|0
1702899300000|2023-12-18 11:35:00|7626.1|7621.1|7628.9|7623.9|7629.9|7624.9|7625.9|7620.9|0
1702899600000|2023-12-18 11:40:00|7628.6|7623.6|7624.4|7619.4|7629.4|7624.4|7623.9|7618.9|0
1702899900000|2023-12-18 11:45:00|7624.1|7619.1|7621.1|7616.1|7624.9|7619.9|7618.6|7613.6|0
1702900200000|2023-12-18 11:50:00|7620.9|7615.9|7621.1|7616.1|7622.4|7617.4|7617.9|7612.9|0
1702900500000|2023-12-18 11:55:00|7620.9|7615.9|7621.4|7616.4|7623.9|7618.9|7618.4|7613.4|0
1702900800000|2023-12-18 12:00:00|7620.9|7615.9|7628.6|7623.6|7628.9|7623.9|7620.9|7615.9|0
1702901100000|2023-12-18 12:05:00|7628.4|7623.4|7625.9|7620.9|7629.9|7624.9|7625.6|7620.6|0
1702901400000|2023-12-18 12:10:00|7626.4|7621.4|7628.9|7623.9|7630.1|7625.1|7626.1|7621.1|0
1702901700000|2023-12-18 12:15:00|7629.1|7624.1|7626.1|7621.1|7629.6|7624.6|7625.4|7620.4|0
1702902000000|2023-12-18 12:20:00|7625.9|7620.9|7621.9|7616.9|7626.9|7621.9|7621.9|7616.9|0
1702902300000|2023-12-18 12:25:00|7622.1|7617.1|7621.9|7616.9|7624.6|7619.6|7621.6|7616.6|0
1702902600000|2023-12-18 12:30:00|7621.6|7616.6|7617.1|7612.1|7621.9|7616.9|7616.4|7611.4|0
1702902900000|2023-12-18 12:35:00|7617.4|7612.4|7612.9|7607.9|7618.1|7613.1|7612.9|7607.9|0
1702903200000|2023-12-18 12:40:00|7613.5|7608.5|7613|7608|7616|7611|7611|7606|0
1702903500000|2023-12-18 12:45:00|7613.2|7608.2|7613.7|7608.7|7615.7|7610.7|7612.5|7607.5|0
1702903800000|2023-12-18 12:50:00|7614|7609|7616.2|7611.2|7617|7612|7612.5|7607.5|0
1702904100000|2023-12-18 12:55:00|7616.5|7611.5|7622|7617|7622|7617|7616.2|7611.2|0
1702904400000|2023-12-18 13:00:00|7621.5|7616.5|7627|7622|7627.2|7622.2|7621|7616|0
1702904700000|2023-12-18 13:05:00|7627.5|7622.5|7628|7623|7628.5|7623.5|7625|7620|0
1702905000000|2023-12-18 13:10:00|7628.2|7623.2|7631.2|7626.2|7632.7|7627.7|7627|7622|0
1702905300000|2023-12-18 13:15:00|7631|7626|7631|7626|7631.2|7626.2|7625|7620|0
1702905600000|2023-12-18 13:20:00|7631.5|7626.5|7632|7627|7634|7629|7629.7|7624.7|0
1702905900000|2023-12-18 13:25:00|7632.2|7627.2|7630|7625|7632.2|7627.2|7626|7621|0
1702906200000|2023-12-18 13:30:00|7630.2|7625.2|7630.5|7625.5|7634|7629|7630|7625|0
1702906500000|2023-12-18 13:35:00|7630.7|7625.7|7625.5|7620.5|7632|7627|7624.2|7619.2|0
1702906800000|2023-12-18 13:40:00|7625|7620|7623.5|7618.5|7628.5|7623.5|7623.2|7618.2|0
1702907100000|2023-12-18 13:45:00|7624|7619|7626.5|7621.5|7628|7623|7623.5|7618.5|0
1702907400000|2023-12-18 13:50:00|7626.2|7621.2|7625.2|7620.2|7627.5|7622.5|7624|7619|0
1702907700000|2023-12-18 13:55:00|7625.5|7620.5|7626.7|7621.7|7630|7625|7624.5|7619.5|0
1702908000000|2023-12-18 14:00:00|7627|7622|7630|7625|7632.7|7627.7|7627|7622|0
1702908300000|2023-12-18 14:05:00|7629.5|7624.5|7623.2|7618.2|7630|7625|7621.2|7616.2|0
1702908600000|2023-12-18 14:10:00|7623|7618|7621.2|7616.2|7625.5|7620.5|7621|7616|0
1702908900000|2023-12-18 14:15:00|7621|7616|7619|7614|7623.2|7618.2|7617.2|7612.2|0
1702909200000|2023-12-18 14:20:00|7619.2|7614.2|7623.5|7618.5|7624|7619|7619|7614|0
1702909500000|2023-12-18 14:25:00|7624|7619|7626.5|7621.5|7627.2|7622.2|7622.5|7617.5|0
1702909800000|2023-12-18 14:30:00|7627|7622|7618.7|7613.7|7628|7623|7615.5|7610.5|0
1702910100000|2023-12-18 14:35:00|7619|7614|7620|7615|7622.7|7617.7|7614|7609|0
1702910400000|2023-12-18 14:40:00|7619.7|7614.7|7615.2|7610.2|7622|7617|7612.7|7607.7|0
1702910700000|2023-12-18 14:45:00|7614.7|7609.7|7613.7|7608.7|7619|7614|7613|7608|0
1702911000000|2023-12-18 14:50:00|7614|7609|7613|7608|7616.5|7611.5|7608.5|7603.5|0
1702911300000|2023-12-18 14:55:00|7612.7|7607.7|7611.7|7606.7|7615|7610|7607.5|7602.5|0
1702911600000|2023-12-18 15:00:00|7612.5|7607.5|7613.5|7608.5|7616.7|7611.7|7612|7607|0
1702911900000|2023-12-18 15:05:00|7613.7|7608.7|7608.7|7603.7|7614|7609|7608.5|7603.5|0
1702912200000|2023-12-18 15:10:00|7609.5|7604.5|7604.3|7599.3|7614.3|7609.3|7604|7599|0
1702912500000|2023-12-18 15:15:00|7604.8|7599.8|7603|7598|7607.8|7602.8|7601.8|7596.8|0
1702912800000|2023-12-18 15:20:00|7602.8|7597.8|7612|7607|7612|7607|7599|7594|0
1702913100000|2023-12-18 15:25:00|7611.8|7606.8|7613.5|7608.5|7614.5|7609.5|7611.3|7606.3|0
1702913400000|2023-12-18 15:30:00|7613.8|7608.8|7612.3|7607.3|7614.8|7609.8|7610.8|7605.8|0
1702913700000|2023-12-18 15:35:00|7612.5|7607.5|7609|7604|7614.8|7609.8|7607.5|7602.5|0
1702914000000|2023-12-18 15:40:00|7608.8|7603.8|7611.5|7606.5|7612.5|7607.5|7608.3|7603.3|0
1702914300000|2023-12-18 15:45:00|7611.8|7606.8|7613.8|7608.8|7614|7609|7605.3|7600.3|0
1702914600000|2023-12-18 15:50:00|7613.3|7608.3|7612.3|7607.3|7613.3|7608.3|7610.8|7605.8|0
1702914900000|2023-12-18 15:55:00|7612|7607|7613.8|7608.8|7615.8|7610.8|7610|7605|0
1702915200000|2023-12-18 16:00:00|7613.3|7608.3|7613.3|7608.3|7614.8|7609.8|7611.5|7606.5|0
1702915500000|2023-12-18 16:05:00|7612.8|7607.8|7615.3|7610.3|7615.8|7610.8|7612.3|7607.3|0
1702915800000|2023-12-18 16:10:00|7614.8|7609.8|7621.3|7616.3|7622|7617|7614.5|7609.5|0
1702916100000|2023-12-18 16:15:00|7621.5|7616.5|7619.3|7614.3|7622.3|7617.3|7617.3|7612.3|0
1702916400000|2023-12-18 16:20:00|7619|7614|7619.3|7614.3|7621.3|7616.3|7617|7612|0
1702916700000|2023-12-18 16:25:00|7618.8|7613.8|7621.8|7616.8|7622.8|7617.8|7617.5|7612.5|0
1702917000000|2023-12-18 16:30:00|7621.3|7616.3|7615.8|7610.8|7622.3|7617.3|7615.5|7610.5|0
1702917300000|2023-12-18 16:35:00|7615.3|7610.3|7618.8|7613.8|7619|7614|7614.3|7609.3|0
1702917600000|2023-12-18 16:40:00|7619|7614|7620.3|7615.3|7620.3|7615.3|7616.8|7611.8|0
1702917900000|2023-12-18 16:45:00|7619.8|7614.8|7619|7614|7620.8|7615.8|7617.8|7612.8|0
1702918200000|2023-12-18 16:50:00|7619.3|7614.3|7622.3|7617.3|7623|7618|7619.3|7614.3|0
1702918500000|2023-12-18 16:55:00|7622.5|7617.5|7626.5|7621.5|7626.8|7621.8|7622.5|7617.5|0
1702918800000|2023-12-18 17:00:00|7626.8|7621.8|7626.8|7621.8|7628.8|7623.8|7626.3|7621.3|0
1702919100000|2023-12-18 17:05:00|7626.3|7621.3|7625.3|7620.3|7626.8|7621.8|7624.3|7619.3|0
1702919400000|2023-12-18 17:10:00|7625.8|7620.8|7626.3|7621.3|7626.8|7621.8|7625.3|7620.3|0
1702919700000|2023-12-18 17:15:00|7625.8|7620.8|7628.8|7623.8|7629.3|7624.3|7625.8|7620.8|0
1702920000000|2023-12-18 17:20:00|7629.3|7624.3|7630.3|7625.3|7631|7626|7629|7624|0
1702920300000|2023-12-18 17:25:00|7629.8|7624.8|7629.5|7624.5|7632.3|7627.3|7629.3|7624.3|0
1702920600000|2023-12-18 17:30:00|7629.8|7624.8|7628.8|7623.8|7630.3|7625.3|7628.8|7623.8|0
1702920900000|2023-12-18 17:35:00|7629|7624|7627.8|7622.8|7629.8|7624.8|7627.5|7622.5|0
1702921200000|2023-12-18 17:40:00|7628.3|7623.3|7624.8|7619.8|7628.8|7623.8|7624.8|7619.8|0
1702921500000|2023-12-18 17:45:00|7624.3|7619.3|7623.8|7618.8|7624.8|7619.8|7623.3|7618.3|0
1702921800000|2023-12-18 17:50:00|7623.5|7618.5|7621.8|7616.8|7624.3|7619.3|7621.3|7616.3|0
1702922100000|2023-12-18 17:55:00|7621.5|7616.5|7622.3|7617.3|7622.5|7617.5|7619.8|7614.8|0
1702922400000|2023-12-18 18:00:00|7622|7617|7620.8|7615.8|7622.8|7617.8|7620.5|7615.5|0
1702922700000|2023-12-18 18:05:00|7620.5|7615.5|7619.8|7614.8|7620.8|7615.8|7618.8|7613.8|0
1702923000000|2023-12-18 18:10:00|7620.3|7615.3|7621.5|7616.5|7621.8|7616.8|7620.3|7615.3|0
1702923300000|2023-12-18 18:15:00|7621.8|7616.8|7621|7616|7621.8|7616.8|7619.8|7614.8|0
1702923600000|2023-12-18 18:20:00|7621.3|7616.3|7621.5|7616.5|7622|7617|7620.8|7615.8|0
1702923900000|2023-12-18 18:25:00|7621.3|7616.3|7623.5|7618.5|7624.3|7619.3|7621.3|7616.3|0
1702924200000|2023-12-18 18:30:00|7623.3|7618.3|7622.3|7617.3|7624.3|7619.3|7622.3|7617.3|0
1702924500000|2023-12-18 18:35:00|7622.5|7617.5|7622.3|7617.3|7623.3|7618.3|7622|7617|0
1702924800000|2023-12-18 18:40:00|7622.5|7617.5|7622.3|7617.3|7622.5|7617.5|7621.8|7616.8|0
1702925100000|2023-12-18 18:45:00|7622.8|7617.8|7624.8|7619.8|7624.8|7619.8|7622.8|7617.8|0
1702925400000|2023-12-18 18:50:00|7625|7620|7625.3|7620.3|7625.3|7620.3|7624.3|7619.3|0
1702925700000|2023-12-18 18:55:00|7625|7620|7625.8|7620.8|7625.8|7620.8|7624.8|7619.8|0
1702926000000|2023-12-18 19:00:00|7625.3|7620.3|7625.3|7620.3|7626.8|7621.8|7625.3|7620.3|0
1702926300000|2023-12-18 19:05:00|7625|7620|7623.3|7618.3|7625.8|7620.8|7622.8|7617.8|0
1702926600000|2023-12-18 19:10:00|7622.8|7617.8|7622.3|7617.3|7623.3|7618.3|7622|7617|0
1702926900000|2023-12-18 19:15:00|7622|7617|7622.3|7617.3|7623.3|7618.3|7621.8|7616.8|0
1702927200000|2023-12-18 19:20:00|7622.8|7617.8|7626.8|7621.8|7627.8|7622.8|7622.8|7617.8|0
1702927500000|2023-12-18 19:25:00|7627|7622|7623|7618|7627.3|7622.3|7622.8|7617.8|0
1702927800000|2023-12-18 19:30:00|7622.8|7617.8|7622.8|7617.8|7623.8|7618.8|7621.3|7616.3|0
1702928100000|2023-12-18 19:35:00|7623|7618|7623.5|7618.5|7624.8|7619.8|7622.8|7617.8|0
1702928400000|2023-12-18 19:40:00|7623.8|7618.8|7624.8|7619.8|7625.8|7620.8|7623.8|7618.8|0
1702928700000|2023-12-18 19:45:00|7625|7620|7623.5|7618.5|7625.8|7620.8|7623.3|7618.3|0
1702929000000|2023-12-18 19:50:00|7623.8|7618.8|7624.8|7619.8|7624.8|7619.8|7622.8|7617.8|0
1702929300000|2023-12-18 19:55:00|7625|7620|7623.8|7618.8|7625.8|7620.8|7623.8|7618.8|0
1702929600000|2023-12-18 20:00:00|7624.3|7619.3|7625.3|7620.3|7626.3|7621.3|7623.3|7618.3|0
1702929900000|2023-12-18 20:05:00|7625|7620|7625.3|7620.3|7626.3|7621.3|7624.3|7619.3|0
1702930200000|2023-12-18 20:10:00|7625|7620|7626.3|7621.3|7627.5|7622.5|7624|7619|0
1702930500000|2023-12-18 20:15:00|7626.5|7621.5|7627|7622|7627.8|7622.8|7625.8|7620.8|0
1702930800000|2023-12-18 20:20:00|7626.8|7621.8|7629.3|7624.3|7629.3|7624.3|7626.3|7621.3|0
1702931100000|2023-12-18 20:25:00|7629|7624|7628.3|7623.3|7630.3|7625.3|7628.3|7623.3|0
1702931400000|2023-12-18 20:30:00|7627.8|7622.8|7625.8|7620.8|7627.8|7622.8|7625.3|7620.3|0
1702931700000|2023-12-18 20:35:00|7626|7621|7623.3|7618.3|7626|7621|7623.3|7618.3|0
1702932000000|2023-12-18 20:40:00|7623.8|7618.8|7624.3|7619.3|7625.3|7620.3|7623.3|7618.3|0
1702932300000|2023-12-18 20:45:00|7624|7619|7624.3|7619.3|7624.8|7619.8|7623.3|7618.3|0
1702932600000|2023-12-18 20:50:00|7624|7619|7622.3|7617.3|7624.3|7619.3|7622.3|7617.3|0
1702932900000|2023-12-18 20:55:00|7621.8|7616.8|7622.5|7617.5|7625.8|7620.8|7621.8|7616.8|0
1702933200000|2023-12-18 21:00:00|7622|7617|7618.4|7613.4|7622.3|7617.3|7618|7613|0
1702933500000|2023-12-18 21:05:00|7618.5|7613.5|7618.3|7613.3|7618.6|7613.6|7617|7612|0
1702933800000|2023-12-18 21:10:00|7618.4|7613.4|7619|7614|7619.5|7614.5|7618.4|7613.4|0
1702934100000|2023-12-18 21:15:00|7619.1|7614.1|7620|7615|7620|7615|7619.1|7614.1|0
1702934400000|2023-12-18 21:20:00|7620.1|7615.1|7620.4|7615.4|7620.6|7615.6|7620|7615|0
1702934700000|2023-12-18 21:25:00|7620.3|7615.3|7620.1|7615.1|7621|7616|7620.1|7615.1|0
1702935000000|2023-12-18 21:30:00|7620.2|7615.2|7620.1|7615.1|7620.5|7615.5|7620.1|7615.1|0
1702935300000|2023-12-18 21:35:00|7620|7615|7619.4|7614.4|7620.1|7615.1|7619.3|7614.3|0
1702935600000|2023-12-18 21:40:00|7619.3|7614.3|7619.5|7614.5|7619.9|7614.9|7619.2|7614.2|0
1702935900000|2023-12-18 21:45:00|7619.4|7614.4|7619.5|7614.5|7620|7615|7619.2|7614.2|0
1702936200000|2023-12-18 21:50:00|7619.7|7614.7|7620|7615|7620.3|7615.3|7619.7|7614.7|0
1702936500000|2023-12-18 21:55:00|7620.2|7615.2|7620.2|7615.2|7620.4|7615.4|7619.2|7614.2|0
1702936800000|2023-12-18 22:00:00|7620.1|7615.1|7619.6|7614.6|7620.1|7615.1|7619.6|7614.6|0
1702937100000|2023-12-18 22:05:00|7619.7|7614.7|7619.7|7614.7|7620.2|7615.2|7619.7|7614.7|0
1702937400000|2023-12-18 22:10:00|7619.9|7614.9|7621.1|7616.1|7621.1|7616.1|7619.9|7614.9|0
1702937700000|2023-12-18 22:15:00|7621|7616|7621.2|7616.2|7621.3|7616.3|7621|7616|0
1702938000000|2023-12-18 22:20:00|7621.4|7616.4|7621.2|7616.2|7621.4|7616.4|7621.2|7616.2|0
1702938300000|2023-12-18 22:25:00|7621.3|7616.3|7621.4|7616.4|7621.5|7616.5|7621.3|7616.3|0
1702938600000|2023-12-18 22:30:00|7621.5|7616.5|7621.1|7616.1|7621.5|7616.5|7621.1|7616.1|0
1702938900000|2023-12-18 22:35:00|7621.2|7616.2|7621.2|7616.2|7621.5|7616.5|7621.1|7616.1|0
1702939200000|2023-12-18 22:40:00|7621.1|7616.1|7621.3|7616.3|7621.3|7616.3|7621.1|7616.1|0
1702939500000|2023-12-18 22:45:00|7621.1|7616.1|7621.2|7616.2|7621.4|7616.4|7620.9|7615.9|0
1702939800000|2023-12-18 22:50:00|7621.1|7616.1|7621.3|7616.3|7621.4|7616.4|7621.1|7616.1|0
1702940100000|2023-12-18 22:55:00|7621.2|7616.2|7621.1|7616.1|7621.4|7616.4|7621.1|7616.1|0
1702940400000|2023-12-18 23:00:00|7621.4|7616.4|7621.5|7616.5|7621.9|7616.9|7620.7|7615.7|0
1702940700000|2023-12-18 23:05:00|7621.6|7616.6|7621.1|7616.1|7622.3|7617.3|7620.7|7615.7|0
1702941000000|2023-12-18 23:10:00|7621|7616|7620.2|7615.2|7621.2|7616.2|7620|7615|0
1702941300000|2023-12-18 23:15:00|7620.3|7615.3|7621.1|7616.1|7621.1|7616.1|7620.3|7615.3|0
1702941600000|2023-12-18 23:20:00|7621|7616|7621.1|7616.1|7621.1|7616.1|7620.5|7615.5|0
1702941900000|2023-12-18 23:25:00|7621.2|7616.2|7621.7|7616.7|7621.7|7616.7|7621.1|7616.1|0
1702942200000|2023-12-18 23:30:00|7621.9|7616.9|7621.9|7616.9|7622.5|7617.5|7621.9|7616.9|0
1702942500000|2023-12-18 23:35:00|7622|7617|7622.2|7617.2|7622.5|7617.5|7621.9|7616.9|0
1702942800000|2023-12-18 23:40:00|7622.3|7617.3|7621.9|7616.9|7622.5|7617.5|7621.9|7616.9|0
1702943100000|2023-12-18 23:45:00|7622|7617|7622.3|7617.3|7622.3|7617.3|7621.9|7616.9|0
1702943400000|2023-12-18 23:50:00|7622.2|7617.2|7621.7|7616.7|7622.3|7617.3|7621.7|7616.7|0
1702943700000|2023-12-18 23:55:00|7621.8|7616.8|7622.3|7617.3|7622.3|7617.3|7621.7|7616.7|0
1702944000000|2023-12-19 00:00:00|7622.2|7617.2|7621.7|7616.7|7622.3|7617.3|7621.4|7616.4|0
1702944300000|2023-12-19 00:05:00|7621.6|7616.6|7621.4|7616.4|7622|7617|7620.6|7615.6|0
1702944600000|2023-12-19 00:10:00|7621.6|7616.6|7621.7|7616.7|7622|7617|7621.1|7616.1|0
1702944900000|2023-12-19 00:15:00|7621.8|7616.8|7621.7|7616.7|7622|7617|7621.4|7616.4|0
1702945200000|2023-12-19 00:20:00|7621.8|7616.8|7622|7617|7622.6|7617.6|7621.7|7616.7|0
1702945500000|2023-12-19 00:25:00|7622.1|7617.1|7623.2|7618.2|7623.3|7618.3|7622|7617|0
1702945800000|2023-12-19 00:30:00|7623.3|7618.3|7624.2|7619.2|7624.2|7619.2|7623.2|7618.2|0
1702946100000|2023-12-19 00:35:00|7624.1|7619.1|7624.1|7619.1|7624.3|7619.3|7624.1|7619.1|0
1702946400000|2023-12-19 00:40:00|7624.2|7619.2|7623.8|7618.8|7624.2|7619.2|7622.9|7617.9|0
1702946700000|2023-12-19 00:45:00|7623.9|7618.9|7623.8|7618.8|7623.9|7618.9|7623.7|7618.7|0
1702947000000|2023-12-19 00:50:00|7624.6|7619.6|7624.6|7619.6|7624.7|7619.7|7624.5|7619.5|0
1702947300000|2023-12-19 00:55:00|7623.8|7618.8|7623.7|7618.7|7623.8|7618.8|7622.9|7617.9|0
1702947600000|2023-12-19 01:00:00|7623.8|7618.8|7620.4|7615.4|7623.8|7618.8|7618.6|7613.6|0
1702947900000|2023-12-19 01:05:00|7619.6|7614.6|7621.1|7616.1|7621.6|7616.6|7619.1|7614.1|0
1702948200000|2023-12-19 01:10:00|7621.6|7616.6|7619.6|7614.6|7622.1|7617.1|7619.6|7614.6|0
1702948500000|2023-12-19 01:15:00|7619.4|7614.4|7620.1|7615.1|7621.4|7616.4|7618.9|7613.9|0
1702948800000|2023-12-19 01:20:00|7621.1|7616.1|7619.6|7614.6|7621.4|7616.4|7619.6|7614.6|0
1702949100000|2023-12-19 01:25:00|7619.9|7614.9|7621.1|7616.1|7621.6|7616.6|7619.9|7614.9|0
1702949400000|2023-12-19 01:30:00|7620.9|7615.9|7618.6|7613.6|7621.1|7616.1|7618.6|7613.6|0
1702949700000|2023-12-19 01:35:00|7619.1|7614.1|7618.6|7613.6|7619.1|7614.1|7615.4|7610.4|0
1702950000000|2023-12-19 01:40:00|7618.9|7613.9|7620.4|7615.4|7620.9|7615.9|7618.6|7613.6|0
1702950300000|2023-12-19 01:45:00|7620.1|7615.1|7618.1|7613.1|7620.1|7615.1|7618.1|7613.1|0
1702950600000|2023-12-19 01:50:00|7618.4|7613.4|7621.4|7616.4|7621.4|7616.4|7618.4|7613.4|0
1702950900000|2023-12-19 01:55:00|7621.1|7616.1|7621.4|7616.4|7621.6|7616.6|7620.6|7615.6|0
1702951200000|2023-12-19 02:00:00|7621.9|7616.9|7623.6|7618.6|7624.1|7619.1|7621.6|7616.6|0
1702951500000|2023-12-19 02:05:00|7623.4|7618.4|7622.6|7617.6|7623.6|7618.6|7622.4|7617.4|0
1702951800000|2023-12-19 02:10:00|7623.1|7618.1|7622.6|7617.6|7623.6|7618.6|7622.6|7617.6|0
1702952100000|2023-12-19 02:15:00|7622.4|7617.4|7620.6|7615.6|7622.6|7617.6|7620.6|7615.6|0
1702952400000|2023-12-19 02:20:00|7620.4|7615.4|7620.6|7615.6|7621.1|7616.1|7619.9|7614.9|0
1702952700000|2023-12-19 02:25:00|7620.4|7615.4|7623.1|7618.1|7623.1|7618.1|7620.1|7615.1|0
1702953000000|2023-12-19 02:30:00|7622.9|7617.9|7623.9|7618.9|7623.9|7618.9|7622.9|7617.9|0
1702953300000|2023-12-19 02:35:00|7624.1|7619.1|7624.9|7619.9|7625.6|7620.6|7624.1|7619.1|0
1702953600000|2023-12-19 02:40:00|7624.6|7619.6|7624.1|7619.1|7625.1|7620.1|7623.9|7618.9|0
1702953900000|2023-12-19 02:45:00|7623.9|7618.9|7628.6|7623.6|7628.9|7623.9|7623.6|7618.6|0
1702954200000|2023-12-19 02:50:00|7629.9|7624.9|7626.6|7621.6|7630.4|7625.4|7625.4|7620.4|0
1702954500000|2023-12-19 02:55:00|7626.9|7621.9|7628.4|7623.4|7628.9|7623.9|7625.9|7620.9|0
1702954800000|2023-12-19 03:00:00|7628.1|7623.1|7627.1|7622.1|7628.6|7623.6|7624.9|7619.9|0
1702955100000|2023-12-19 03:05:00|7626.9|7621.9|7627.1|7622.1|7628.1|7623.1|7626.9|7621.9|0
1702955400000|2023-12-19 03:10:00|7626.6|7621.6|7627.6|7622.6|7628.1|7623.1|7626.1|7621.1|0
1702955700000|2023-12-19 03:15:00|7627.1|7622.1|7626.9|7621.9|7628.1|7623.1|7626.9|7621.9|0
1702956000000|2023-12-19 03:20:00|7627.1|7622.1|7628.1|7623.1|7628.1|7623.1|7626.9|7621.9|0
1702956300000|2023-12-19 03:25:00|7627.9|7622.9|7627.4|7622.4|7628.6|7623.6|7627.1|7622.1|0
1702956600000|2023-12-19 03:30:00|7627.6|7622.6|7626.6|7621.6|7628.4|7623.4|7625.1|7620.1|0
1702956900000|2023-12-19 03:35:00|7626.9|7621.9|7627.6|7622.6|7627.6|7622.6|7626.1|7621.1|0
1702957200000|2023-12-19 03:40:00|7627.9|7622.9|7628.1|7623.1|7628.1|7623.1|7626.6|7621.6|0
1702957500000|2023-12-19 03:45:00|7627.6|7622.6|7627.6|7622.6|7628.1|7623.1|7627.1|7622.1|0
1702957800000|2023-12-19 03:50:00|7627.1|7622.1|7627.1|7622.1|7627.4|7622.4|7626.9|7621.9|0
1702958100000|2023-12-19 03:55:00|7626.9|7621.9|7626.1|7621.1|7626.9|7621.9|7625.9|7620.9|0
1702958400000|2023-12-19 04:00:00|7626.6|7621.6|7625.6|7620.6|7627.1|7622.1|7625.6|7620.6|0
1702958700000|2023-12-19 04:05:00|7625.4|7620.4|7625.1|7620.1|7625.4|7620.4|7624.1|7619.1|0
1702959000000|2023-12-19 04:10:00|7624.6|7619.6|7623.1|7618.1|7624.6|7619.6|7622.9|7617.9|0
1702959300000|2023-12-19 04:15:00|7623.4|7618.4|7624.4|7619.4|7624.6|7619.6|7623.4|7618.4|0
1702959600000|2023-12-19 04:20:00|7624.1|7619.1|7624.1|7619.1|7624.6|7619.6|7624.1|7619.1|0
1702959900000|2023-12-19 04:25:00|7624.6|7619.6|7624.6|7619.6|7624.9|7619.9|7624.1|7619.1|0
1702960200000|2023-12-19 04:30:00|7624.4|7619.4|7623.1|7618.1|7624.6|7619.6|7623.1|7618.1|0
1702960500000|2023-12-19 04:35:00|7623.4|7618.4|7623.1|7618.1|7623.6|7618.6|7623.1|7618.1|0
1702960800000|2023-12-19 04:40:00|7623.4|7618.4|7623.1|7618.1|7623.4|7618.4|7622.9|7617.9|0
1702961100000|2023-12-19 04:45:00|7622.9|7617.9|7622.6|7617.6|7623.4|7618.4|7622.4|7617.4|0
1702961400000|2023-12-19 04:50:00|7623.1|7618.1|7622.9|7617.9|7623.9|7618.9|7622.9|7617.9|0
1702961700000|2023-12-19 04:55:00|7622.6|7617.6|7622.6|7617.6|7622.9|7617.9|7622.6|7617.6|0
1702962000000|2023-12-19 05:00:00|7622.4|7617.4|7622.6|7617.6|7622.9|7617.9|7621.4|7616.4|0
1702962300000|2023-12-19 05:05:00|7622.1|7617.1|7623.1|7618.1|7623.6|7618.6|7621.9|7616.9|0
1702962600000|2023-12-19 05:10:00|7623.4|7618.4|7624.6|7619.6|7625.6|7620.6|7623.1|7618.1|0
1702962900000|2023-12-19 05:15:00|7624.9|7619.9|7624.6|7619.6|7625.6|7620.6|7624.1|7619.1|0
1702963200000|2023-12-19 05:20:00|7624.9|7619.9|7625.6|7620.6|7625.6|7620.6|7624.6|7619.6|0
1702963500000|2023-12-19 05:25:00|7625.9|7620.9|7626.1|7621.1|7627.1|7622.1|7625.6|7620.6|0
1702963800000|2023-12-19 05:30:00|7625.6|7620.6|7624.6|7619.6|7626.6|7621.6|7624.6|7619.6|0
1702964100000|2023-12-19 05:35:00|7625.1|7620.1|7625.6|7620.6|7625.6|7620.6|7624.6|7619.6|0
1702964400000|2023-12-19 05:40:00|7625.4|7620.4|7624.4|7619.4|7625.6|7620.6|7624.4|7619.4|0
1702964700000|2023-12-19 05:45:00|7624.6|7619.6|7623.1|7618.1|7624.9|7619.9|7623.1|7618.1|0
1702965000000|2023-12-19 05:50:00|7623.6|7618.6|7624.6|7619.6|7625.6|7620.6|7623.4|7618.4|0
1702965300000|2023-12-19 05:55:00|7624.4|7619.4|7624.9|7619.9|7625.6|7620.6|7624.4|7619.4|0
1702965600000|2023-12-19 06:00:00|7625.1|7620.1|7626.9|7621.9|7628.4|7623.4|7625.1|7620.1|0
1702965900000|2023-12-19 06:05:00|7627.1|7622.1|7625.6|7620.6|7628.1|7623.1|7625.1|7620.1|0
1702966200000|2023-12-19 06:10:00|7625.4|7620.4|7624.6|7619.6|7625.4|7620.4|7623.6|7618.6|0
1702966500000|2023-12-19 06:15:00|7624.9|7619.9|7622.4|7617.4|7624.9|7619.9|7622.1|7617.1|0
1702966800000|2023-12-19 06:20:00|7622.6|7617.6|7623.6|7618.6|7623.6|7618.6|7622.4|7617.4|0
1702967100000|2023-12-19 06:25:00|7624.1|7619.1|7626.1|7621.1|7626.1|7621.1|7624.1|7619.1|0
1702967400000|2023-12-19 06:30:00|7625.9|7620.9|7625.6|7620.6|7627.6|7622.6|7625.6|7620.6|0
1702967700000|2023-12-19 06:35:00|7625.4|7620.4|7623.1|7618.1|7625.4|7620.4|7621.6|7616.6|0
1702968000000|2023-12-19 06:40:00|7622.6|7617.6|7621.9|7616.9|7622.6|7617.6|7621.6|7616.6|0
1702968300000|2023-12-19 06:45:00|7621.6|7616.6|7623.4|7618.4|7623.4|7618.4|7621.6|7616.6|0
1702968600000|2023-12-19 06:50:00|7623.6|7618.6|7624.4|7619.4|7625.4|7620.4|7623.4|7618.4|0
1702968900000|2023-12-19 06:55:00|7624.6|7619.6|7623.6|7618.6|7624.9|7619.9|7623.4|7618.4|0
1702969200000|2023-12-19 07:00:00|7623.9|7618.9|7626.6|7621.6|7627.6|7622.6|7623.1|7618.1|0
1702969500000|2023-12-19 07:05:00|7626.4|7621.4|7621.9|7616.9|7626.6|7621.6|7619.9|7614.9|0
1702969800000|2023-12-19 07:10:00|7621.6|7616.6|7619.4|7614.4|7622.4|7617.4|7619.1|7614.1|0
1702970100000|2023-12-19 07:15:00|7619.1|7614.1|7619.1|7614.1|7620.1|7615.1|7618.4|7613.4|0
1702970400000|2023-12-19 07:20:00|7619.6|7614.6|7621.6|7616.6|7623.4|7618.4|7619.1|7614.1|0
1702970700000|2023-12-19 07:25:00|7621.4|7616.4|7619.1|7614.1|7622.6|7617.6|7618.9|7613.9|0
1702971000000|2023-12-19 07:30:00|7619.6|7614.6|7623.9|7618.9|7623.9|7618.9|7619.4|7614.4|0
1702971300000|2023-12-19 07:35:00|7623.6|7618.6|7622.6|7617.6|7623.9|7618.9|7621.9|7616.9|0
1702971600000|2023-12-19 07:40:00|7622.4|7617.4|7623.6|7618.6|7623.9|7618.9|7621.9|7616.9|0
1702971900000|2023-12-19 07:45:00|7623.4|7618.4|7623.4|7618.4|7623.9|7618.9|7622.9|7617.9|0
1702972200000|2023-12-19 07:50:00|7623.6|7618.6|7624.1|7619.1|7624.6|7619.6|7622.9|7617.9|0
1702972500000|2023-12-19 07:55:00|7623.9|7618.9|7617.9|7612.9|7625.4|7620.4|7617.4|7612.4|0
1702972800000|2023-12-19 08:00:00|7617.1|7612.1|7621.1|7616.1|7624.6|7619.6|7614.1|7609.1|0
1702973100000|2023-12-19 08:05:00|7621.4|7616.4|7628.9|7623.9|7629.1|7624.1|7614.1|7609.1|0
1702973400000|2023-12-19 08:10:00|7629.4|7624.4|7627.1|7622.1|7629.4|7624.4|7623.4|7618.4|0
1702973700000|2023-12-19 08:15:00|7627.4|7622.4|7639.1|7634.1|7639.6|7634.6|7627.1|7622.1|0
1702974000000|2023-12-19 08:20:00|7638.9|7633.9|7635.6|7630.6|7640.1|7635.1|7630.4|7625.4|0
1702974300000|2023-12-19 08:25:00|7636.1|7631.1|7638.6|7633.6|7640.1|7635.1|7635.4|7630.4|0
1702974600000|2023-12-19 08:30:00|7638.4|7633.4|7643.1|7638.1|7644.4|7639.4|7634.6|7629.6|0
1702974900000|2023-12-19 08:35:00|7643.4|7638.4|7641.4|7636.4|7643.4|7638.4|7640.4|7635.4|0
1702975200000|2023-12-19 08:40:00|7640.6|7635.6|7635.8|7630.8|7641.6|7636.6|7634.3|7629.3|0
1702975500000|2023-12-19 08:45:00|7636.1|7631.1|7637.1|7632.1|7638.1|7633.1|7634.6|7629.6|0
1702975800000|2023-12-19 08:50:00|7637.3|7632.3|7632.3|7627.3|7638.1|7633.1|7629.3|7624.3|0
1702976100000|2023-12-19 08:55:00|7632.1|7627.1|7623.6|7618.6|7632.8|7627.8|7622.6|7617.6|0
1702976400000|2023-12-19 09:00:00|7623.8|7618.8|7621.3|7616.3|7625.3|7620.3|7619.1|7614.1|0
1702976700000|2023-12-19 09:05:00|7621.1|7616.1|7626.8|7621.8|7627.6|7622.6|7619.6|7614.6|0
1702977000000|2023-12-19 09:10:00|7626.6|7621.6|7627.6|7622.6|7628.6|7623.6|7624.3|7619.3|0
1702977300000|2023-12-19 09:15:00|7627.3|7622.3|7626.8|7621.8|7628.1|7623.1|7625.6|7620.6|0
1702977600000|2023-12-19 09:20:00|7627.1|7622.1|7630.8|7625.8|7631.8|7626.8|7625.1|7620.1|0
1702977900000|2023-12-19 09:25:00|7631.1|7626.1|7626.6|7621.6|7632.8|7627.8|7626.6|7621.6|0
1702978200000|2023-12-19 09:30:00|7626.1|7621.1|7621.6|7616.6|7626.8|7621.8|7621.1|7616.1|0
1702978500000|2023-12-19 09:35:00|7621.8|7616.8|7628.1|7623.1|7629.1|7624.1|7621.6|7616.6|0
1702978800000|2023-12-19 09:40:00|7627.8|7622.8|7630.8|7625.8|7633.6|7628.6|7627.3|7622.3|0
1702979100000|2023-12-19 09:45:00|7630.3|7625.3|7631.6|7626.6|7631.8|7626.8|7628.3|7623.3|0
1702979400000|2023-12-19 09:50:00|7631.3|7626.3|7630.6|7625.6|7634.1|7629.1|7629.6|7624.6|0
1702979700000|2023-12-19 09:55:00|7630.3|7625.3|7629.1|7624.1|7631.8|7626.8|7627.1|7622.1|0
1702980000000|2023-12-19 10:00:00|7629.3|7624.3|7626.6|7621.6|7634.1|7629.1|7626.6|7621.6|0
1702980300000|2023-12-19 10:05:00|7626.8|7621.8|7626.3|7621.3|7629.3|7624.3|7624.6|7619.6|0
1702980600000|2023-12-19 10:10:00|7626.1|7621.1|7628.6|7623.6|7628.6|7623.6|7623.3|7618.3|0
1702980900000|2023-12-19 10:15:00|7627.8|7622.8|7630.1|7625.1|7631.1|7626.1|7627.6|7622.6|0
1702981200000|2023-12-19 10:20:00|7629.8|7624.8|7628.3|7623.3|7631.1|7626.1|7627.8|7622.8|0
1702981500000|2023-12-19 10:25:00|7628.6|7623.6|7628.1|7623.1|7631.1|7626.1|7627.6|7622.6|0
1702981800000|2023-12-19 10:30:00|7628.6|7623.6|7629.1|7624.1|7630.1|7625.1|7627.1|7622.1|0
1702982100000|2023-12-19 10:35:00|7629.6|7624.6|7626.1|7621.1|7629.6|7624.6|7625.6|7620.6|0
1702982400000|2023-12-19 10:40:00|7626.6|7621.6|7621.8|7616.8|7626.8|7621.8|7621.1|7616.1|0
1702982700000|2023-12-19 10:45:00|7622.1|7617.1|7617.6|7612.6|7624.3|7619.3|7615.6|7610.6|0
1702983000000|2023-12-19 10:50:00|7616.6|7611.6|7617.1|7612.1|7619.1|7614.1|7615.3|7610.3|0
1702983300000|2023-12-19 10:55:00|7616.6|7611.6|7619.1|7614.1|7620.1|7615.1|7614.1|7609.1|0
1702983600000|2023-12-19 11:00:00|7619.8|7614.8|7617.3|7612.3|7621.3|7616.3|7615.8|7610.8|0
1702983900000|2023-12-19 11:05:00|7617.6|7612.6|7615.6|7610.6|7618.6|7613.6|7615.6|7610.6|0
1702984200000|2023-12-19 11:10:00|7615.8|7610.8|7612.6|7607.6|7616.8|7611.8|7612.3|7607.3|0
1702984500000|2023-12-19 11:15:00|7612.8|7607.8|7614.3|7609.3|7616.3|7611.3|7612.6|7607.6|0
1702984800000|2023-12-19 11:20:00|7613.8|7608.8|7614.1|7609.1|7615.6|7610.6|7613.3|7608.3|0
1702985100000|2023-12-19 11:25:00|7614.6|7609.6|7617.6|7612.6|7617.6|7612.6|7613.8|7608.8|0
1702985400000|2023-12-19 11:30:00|7617.8|7612.8|7617.3|7612.3|7618.8|7613.8|7615.6|7610.6|0
1702985700000|2023-12-19 11:35:00|7617.1|7612.1|7617.8|7612.8|7618.1|7613.1|7613.6|7608.6|0
1702986000000|2023-12-19 11:40:00|7617.6|7612.6|7618.1|7613.1|7619.1|7614.1|7616.1|7611.1|0
1702986300000|2023-12-19 11:45:00|7617.8|7612.8|7614.6|7609.6|7618.1|7613.1|7614.6|7609.6|0
1702986600000|2023-12-19 11:50:00|7614.3|7609.3|7617.6|7612.6|7617.6|7612.6|7613.1|7608.1|0
1702986900000|2023-12-19 11:55:00|7617.8|7612.8|7615.1|7610.1|7618.8|7613.8|7614.6|7609.6|0
1702987200000|2023-12-19 12:00:00|7615.3|7610.3|7612.6|7607.6|7615.3|7610.3|7612.3|7607.3|0
1702987500000|2023-12-19 12:05:00|7612.8|7607.8|7610.6|7605.6|7614.1|7609.1|7610.6|7605.6|0
1702987800000|2023-12-19 12:10:00|7610.3|7605.3|7609.6|7604.6|7610.6|7605.6|7608.1|7603.1|0
1702988100000|2023-12-19 12:15:00|7609.8|7604.8|7610.6|7605.6|7614.8|7609.8|7609.6|7604.6|0
1702988400000|2023-12-19 12:20:00|7610.3|7605.3|7607.3|7602.3|7610.6|7605.6|7605.8|7600.8|0
1702988700000|2023-12-19 12:25:00|7607.1|7602.1|7608.1|7603.1|7608.6|7603.6|7606.1|7601.1|0
1702989000000|2023-12-19 12:30:00|7607.8|7602.8|7607.6|7602.6|7609.1|7604.1|7606.6|7601.6|0
1702989300000|2023-12-19 12:35:00|7607.3|7602.3|7610.1|7605.1|7610.6|7605.6|7606.6|7601.6|0
1702989600000|2023-12-19 12:40:00|7610.6|7605.6|7614.7|7609.7|7615.2|7610.2|7610.1|7605.1|0
1702989900000|2023-12-19 12:45:00|7614.9|7609.9|7612.7|7607.7|7615.2|7610.2|7611.9|7606.9|0
1702990200000|2023-12-19 12:50:00|7612.4|7607.4|7610.7|7605.7|7613.2|7608.2|7608.7|7603.7|0
1702990500000|2023-12-19 12:55:00|7610.4|7605.4|7615.2|7610.2|7615.7|7610.7|7610.4|7605.4|0
1702990800000|2023-12-19 13:00:00|7614.7|7609.7|7615.2|7610.2|7618.7|7613.7|7612.9|7607.9|0
1702991100000|2023-12-19 13:05:00|7614.7|7609.7|7617.2|7612.2|7617.7|7612.7|7614.4|7609.4|0
1702991400000|2023-12-19 13:10:00|7616.9|7611.9|7616.4|7611.4|7619.7|7614.7|7614.9|7609.9|0
1702991700000|2023-12-19 13:15:00|7616.7|7611.7|7617.2|7612.2|7617.7|7612.7|7614.7|7609.7|0
1702992000000|2023-12-19 13:20:00|7616.9|7611.9|7619.2|7614.2|7619.2|7614.2|7615.9|7610.9|0
1702992300000|2023-12-19 13:25:00|7619.4|7614.4|7625.2|7620.2|7625.2|7620.2|7618.7|7613.7|0
1702992600000|2023-12-19 13:30:00|7624.4|7619.4|7621.7|7616.7|7625.4|7620.4|7620.7|7615.7|0
1702992900000|2023-12-19 13:35:00|7621.2|7616.2|7618.9|7613.9|7622.2|7617.2|7617.4|7612.4|0
1702993200000|2023-12-19 13:40:00|7618.7|7613.7|7622.2|7617.2|7622.7|7617.7|7618.4|7613.4|0
1702993500000|2023-12-19 13:45:00|7621.9|7616.9|7623.9|7618.9|7626.2|7621.2|7621.4|7616.4|0
1702993800000|2023-12-19 13:50:00|7623.7|7618.7|7623.2|7618.2|7623.7|7618.7|7620.9|7615.9|0
1702994100000|2023-12-19 13:55:00|7622.9|7617.9|7621.9|7616.9|7623.4|7618.4|7619.7|7614.7|0
1702994400000|2023-12-19 14:00:00|7621.7|7616.7|7622.2|7617.2|7625.2|7620.2|7619.7|7614.7|0
1702994700000|2023-12-19 14:05:00|7621.9|7616.9|7620.7|7615.7|7622.7|7617.7|7620.2|7615.2|0
1702995000000|2023-12-19 14:10:00|7620.9|7615.9|7620.4|7615.4|7621.4|7616.4|7619.2|7614.2|0
1702995300000|2023-12-19 14:15:00|7620.2|7615.2|7623.2|7618.2|7623.2|7618.2|7619.4|7614.4|0
1702995600000|2023-12-19 14:20:00|7622.9|7617.9|7619.7|7614.7|7624.2|7619.2|7618.2|7613.2|0
1702995900000|2023-12-19 14:25:00|7620.2|7615.2|7620.2|7615.2|7622.2|7617.2|7619.2|7614.2|0
1702996200000|2023-12-19 14:30:00|7620.9|7615.9|7621.7|7616.7|7623.7|7618.7|7618.7|7613.7|0
1702996500000|2023-12-19 14:35:00|7622.2|7617.2|7625.7|7620.7|7628.7|7623.7|7621.9|7616.9|0
1702996800000|2023-12-19 14:40:00|7624.7|7619.7|7628.7|7623.7|7630.7|7625.7|7624.4|7619.4|0
1702997100000|2023-12-19 14:45:00|7628.4|7623.4|7626.2|7621.2|7631.2|7626.2|7625.9|7620.9|0
1702997400000|2023-12-19 14:50:00|7626.4|7621.4|7627.9|7622.9|7631.2|7626.2|7626.2|7621.2|0
1702997700000|2023-12-19 14:55:00|7628.2|7623.2|7631.7|7626.7|7631.7|7626.7|7627.7|7622.7|0
1702998000000|2023-12-19 15:00:00|7631.4|7626.4|7628.7|7623.7|7634.2|7629.2|7627.7|7622.7|0
1702998300000|2023-12-19 15:05:00|7628.9|7623.9|7635.2|7630.2|7635.9|7630.9|7628.9|7623.9|0
1702998600000|2023-12-19 15:10:00|7634.9|7629.9|7633.1|7628.1|7635.9|7630.9|7632.4|7627.4|0
1702998900000|2023-12-19 15:15:00|7632.8|7627.8|7633.6|7628.6|7637.6|7632.6|7632.8|7627.8|0
1702999200000|2023-12-19 15:20:00|7633.1|7628.1|7639.6|7634.6|7640.6|7635.6|7632.1|7627.1|0
1702999500000|2023-12-19 15:25:00|7639.1|7634.1|7637.1|7632.1|7640.1|7635.1|7635.8|7630.8|0
1702999800000|2023-12-19 15:30:00|7636.6|7631.6|7633.6|7628.6|7636.6|7631.6|7632.6|7627.6|0
1703000100000|2023-12-19 15:35:00|7633.3|7628.3|7636.1|7631.1|7636.6|7631.6|7630.6|7625.6|0
1703000400000|2023-12-19 15:40:00|7635.6|7630.6|7640.1|7635.1|7642.3|7637.3|7635.1|7630.1|0
1703000700000|2023-12-19 15:45:00|7639.6|7634.6|7640.6|7635.6|7641.3|7636.3|7637.3|7632.3|0
1703001000000|2023-12-19 15:50:00|7640.3|7635.3|7638.6|7633.6|7640.3|7635.3|7635.8|7630.8|0
1703001300000|2023-12-19 15:55:00|7638.3|7633.3|7643.6|7638.6|7643.8|7638.8|7638.3|7633.3|0
1703001600000|2023-12-19 16:00:00|7643.1|7638.1|7640.1|7635.1|7644.1|7639.1|7638.8|7633.8|0
1703001900000|2023-12-19 16:05:00|7640.6|7635.6|7640.1|7635.1|7641.1|7636.1|7638.3|7633.3|0
1703002200000|2023-12-19 16:10:00|7639.6|7634.6|7640.6|7635.6|7642.8|7637.8|7638.6|7633.6|0
1703002500000|2023-12-19 16:15:00|7640.8|7635.8|7641.1|7636.1|7642.3|7637.3|7638.1|7633.1|0
1703002800000|2023-12-19 16:20:00|7640.8|7635.8|7638.6|7633.6|7641.8|7636.8|7638.3|7633.3|0
1703003100000|2023-12-19 16:25:00|7638.3|7633.3|7645.6|7640.6|7647.6|7642.6|7637.6|7632.6|0
1703003400000|2023-12-19 16:30:00|7646.1|7641.1|7641.8|7636.8|7649.1|7644.1|7639.6|7634.6|0
1703003700000|2023-12-19 16:35:00|7641.6|7636.6|7643.1|7638.1|7643.1|7638.1|7639.1|7634.1|0
1703004000000|2023-12-19 16:40:00|7643.3|7638.3|7647.3|7642.3|7647.3|7642.3|7642.8|7637.8|0
1703004300000|2023-12-19 16:45:00|7647.6|7642.6|7646.3|7641.3|7649.3|7644.3|7645.6|7640.6|0
1703004600000|2023-12-19 16:50:00|7646.6|7641.6|7647.6|7642.6|7648.1|7643.1|7646.3|7641.3|0
1703004900000|2023-12-19 16:55:00|7647.1|7642.1|7646.1|7641.1|7647.1|7642.1|7644.6|7639.6|0
1703005200000|2023-12-19 17:00:00|7645.8|7640.8|7645.1|7640.1|7646.6|7641.6|7645.1|7640.1|0
1703005500000|2023-12-19 17:05:00|7645.6|7640.6|7647.6|7642.6|7648.6|7643.6|7645.6|7640.6|0
1703005800000|2023-12-19 17:10:00|7647.3|7642.3|7646.1|7641.1|7647.6|7642.6|7645.3|7640.3|0
1703006100000|2023-12-19 17:15:00|7645.8|7640.8|7646.6|7641.6|7646.6|7641.6|7644.6|7639.6|0
1703006400000|2023-12-19 17:20:00|7647.1|7642.1|7645.1|7640.1|7647.1|7642.1|7644.3|7639.3|0
1703006700000|2023-12-19 17:25:00|7644.6|7639.6|7645.8|7640.8|7646.1|7641.1|7644.6|7639.6|0
1703007000000|2023-12-19 17:30:00|7645.6|7640.6|7647.6|7642.6|7647.8|7642.8|7645.6|7640.6|0
1703007300000|2023-12-19 17:35:00|7647.8|7642.8|7645.6|7640.6|7647.8|7642.8|7645.6|7640.6|0
1703007600000|2023-12-19 17:40:00|7645.8|7640.8|7646.8|7641.8|7646.8|7641.8|7644.6|7639.6|0
1703007900000|2023-12-19 17:45:00|7646.6|7641.6|7647.1|7642.1|7648.1|7643.1|7646.6|7641.6|0
1703008200000|2023-12-19 17:50:00|7647.3|7642.3|7649.6|7644.6|7650.6|7645.6|7647.3|7642.3|0
1703008500000|2023-12-19 17:55:00|7650.1|7645.1|7650.1|7645.1|7651.1|7646.1|7650.1|7645.1|0
1703008800000|2023-12-19 18:00:00|7650.3|7645.3|7649.6|7644.6|7650.6|7645.6|7648.1|7643.1|0
1703009100000|2023-12-19 18:05:00|7649.8|7644.8|7648.1|7643.1|7650.1|7645.1|7647.8|7642.8|0
1703009400000|2023-12-19 18:10:00|7647.8|7642.8|7647.6|7642.6|7648.6|7643.6|7646.8|7641.8|0
1703009700000|2023-12-19 18:15:00|7647.3|7642.3|7647.6|7642.6|7648.1|7643.1|7647.1|7642.1|0
1703010000000|2023-12-19 18:20:00|7647.3|7642.3|7647.8|7642.8|7648.1|7643.1|7646.6|7641.6|0
1703010300000|2023-12-19 18:25:00|7647.6|7642.6|7647.6|7642.6|7648.6|7643.6|7647.1|7642.1|0
1703010600000|2023-12-19 18:30:00|7648.1|7643.1|7647.6|7642.6|7649.1|7644.1|7647.1|7642.1|0
1703010900000|2023-12-19 18:35:00|7647.8|7642.8|7648.1|7643.1|7648.8|7643.8|7646.6|7641.6|0
1703011200000|2023-12-19 18:40:00|7648.3|7643.3|7649.6|7644.6|7649.6|7644.6|7648.3|7643.3|0
1703011500000|2023-12-19 18:45:00|7649.8|7644.8|7649.8|7644.8|7650.6|7645.6|7649.6|7644.6|0
1703011800000|2023-12-19 18:50:00|7649.6|7644.6|7651.6|7646.6|7652.1|7647.1|7649.6|7644.6|0
1703012100000|2023-12-19 18:55:00|7651.3|7646.3|7652.1|7647.1|7652.3|7647.3|7651.1|7646.1|0
1703012400000|2023-12-19 19:00:00|7652.3|7647.3|7652.1|7647.1|7652.6|7647.6|7652.1|7647.1|0
1703012700000|2023-12-19 19:05:00|7652.6|7647.6|7652.1|7647.1|7653.1|7648.1|7652.1|7647.1|0
1703013000000|2023-12-19 19:10:00|7652.3|7647.3|7652.1|7647.1|7653.3|7648.3|7651.6|7646.6|0
1703013300000|2023-12-19 19:15:00|7651.8|7646.8|7652.8|7647.8|7653.1|7648.1|7651.6|7646.6|0
1703013600000|2023-12-19 19:20:00|7652.6|7647.6|7652.6|7647.6|7653.1|7648.1|7652.6|7647.6|0
1703013900000|2023-12-19 19:25:00|7652.3|7647.3|7654.1|7649.1|7654.1|7649.1|7651.8|7646.8|0
1703014200000|2023-12-19 19:30:00|7653.8|7648.8|7655.6|7650.6|7655.6|7650.6|7653.1|7648.1|0
1703014500000|2023-12-19 19:35:00|7656.1|7651.1|7656.1|7651.1|7656.1|7651.1|7655.1|7650.1|0
1703014800000|2023-12-19 19:40:00|7655.8|7650.8|7655.6|7650.6|7656.1|7651.1|7655.1|7650.1|0
1703015100000|2023-12-19 19:45:00|7655.3|7650.3|7654.6|7649.6|7655.3|7650.3|7654.1|7649.1|0
1703015400000|2023-12-19 19:50:00|7654.3|7649.3|7655.6|7650.6|7655.6|7650.6|7654.1|7649.1|0
1703015700000|2023-12-19 19:55:00|7655.3|7650.3|7656.1|7651.1|7657.1|7652.1|7655.1|7650.1|0
1703016000000|2023-12-19 20:00:00|7655.6|7650.6|7656.6|7651.6|7657.6|7652.6|7655.6|7650.6|0
1703016300000|2023-12-19 20:05:00|7656.8|7651.8|7656.6|7651.6|7657.1|7652.1|7654.8|7649.8|0
1703016600000|2023-12-19 20:10:00|7656.3|7651.3|7658.6|7653.6|7658.6|7653.6|7656.3|7651.3|0
1703016900000|2023-12-19 20:15:00|7657.6|7652.6|7658.6|7653.6|7659.1|7654.1|7657.1|7652.1|0
1703017200000|2023-12-19 20:20:00|7659.1|7654.1|7657.6|7652.6|7659.1|7654.1|7656.8|7651.8|0
1703017500000|2023-12-19 20:25:00|7657.3|7652.3|7658.1|7653.1|7658.1|7653.1|7656.6|7651.6|0
1703017800000|2023-12-19 20:30:00|7657.8|7652.8|7658.1|7653.1|7658.1|7653.1|7656.6|7651.6|0
1703018100000|2023-12-19 20:35:00|7657.8|7652.8|7658.1|7653.1|7659.1|7654.1|7657.6|7652.6|0
1703018400000|2023-12-19 20:40:00|7657.6|7652.6|7658.8|7653.8|7660.6|7655.6|7657.6|7652.6|0
1703018700000|2023-12-19 20:45:00|7659.1|7654.1|7656.3|7651.3|7659.1|7654.1|7655.6|7650.6|0
1703019000000|2023-12-19 20:50:00|7656.6|7651.6|7654.8|7649.8|7658.1|7653.1|7654.6|7649.6|0
1703019300000|2023-12-19 20:55:00|7654.6|7649.6|7655.7|7650.7|7658.6|7653.6|7654.6|7649.6|0
1703019600000|2023-12-19 21:00:00|7655.4|7650.4|7653|7648|7656.6|7651.6|7653|7648|0
1703019900000|2023-12-19 21:05:00|7652.8|7647.8|7650.7|7645.7|7653.1|7648.1|7650.7|7645.7|0
1703020200000|2023-12-19 21:10:00|7650.6|7645.6|7652.4|7647.4|7652.4|7647.4|7650.5|7645.5|0
1703020500000|2023-12-19 21:15:00|7652.5|7647.5|7653.3|7648.3|7653.3|7648.3|7652.3|7647.3|0
1703020800000|2023-12-19 21:20:00|7653.2|7648.2|7653.5|7648.5|7653.5|7648.5|7653|7648|0
1703021100000|2023-12-19 21:25:00|7653.6|7648.6|7653.8|7648.8|7654.1|7649.1|7653.6|7648.6|0
1703021400000|2023-12-19 21:30:00|7653.7|7648.7|7652.6|7647.6|7653.7|7648.7|7652.6|7647.6|0
1703021700000|2023-12-19 21:35:00|7652.7|7647.7|7652.6|7647.6|7652.9|7647.9|7652.6|7647.6|0
1703022000000|2023-12-19 21:40:00|7652.5|7647.5|7652.5|7647.5|7652.6|7647.6|7652.5|7647.5|0
1703022300000|2023-12-19 21:45:00|7652.4|7647.4|7652.3|7647.3|7652.5|7647.5|7652.3|7647.3|0
1703022600000|2023-12-19 21:50:00|7652.4|7647.4|7652.5|7647.5|7652.8|7647.8|7652.3|7647.3|0
1703022900000|2023-12-19 21:55:00|7652.6|7647.6|7652.5|7647.5|7653|7648|7652.4|7647.4|0
1703023200000|2023-12-19 22:00:00|7652.6|7647.6|7653.4|7648.4|7654.1|7649.1|7652.6|7647.6|0
1703023500000|2023-12-19 22:05:00|7653.5|7648.5|7653.6|7648.6|7653.6|7648.6|7653.4|7648.4|0
1703023800000|2023-12-19 22:10:00|7653.5|7648.5|7654.7|7649.7|7654.8|7649.8|7653.4|7648.4|0
1703024100000|2023-12-19 22:15:00|7654.8|7649.8|7655|7650|7655.1|7650.1|7654.7|7649.7|0
1703024400000|2023-12-19 22:20:00|7654.9|7649.9|7655.4|7650.4|7655.4|7650.4|7654.9|7649.9|0
1703024700000|2023-12-19 22:25:00|7655.5|7650.5|7655.9|7650.9|7656|7651|7655.4|7650.4|0
1703025000000|2023-12-19 22:30:00|7656|7651|7656.1|7651.1|7656.2|7651.2|7655.9|7650.9|0
1703025300000|2023-12-19 22:35:00|7656.2|7651.2|7656.3|7651.3|7656.3|7651.3|7656.1|7651.1|0
1703025600000|2023-12-19 22:40:00|7656.2|7651.2|7656.2|7651.2|7656.3|7651.3|7656.1|7651.1|0
1703025900000|2023-12-19 22:45:00|7656.1|7651.1|7655.5|7650.5|7656.1|7651.1|7655.3|7650.3|0
1703026200000|2023-12-19 22:50:00|7655.6|7650.6|7655.5|7650.5|7655.6|7650.6|7655.4|7650.4|0
1703026500000|2023-12-19 22:55:00|7655.6|7650.6|7655.5|7650.5|7655.6|7650.6|7655.5|7650.5|0
1703026800000|2023-12-19 23:00:00|7655.3|7650.3|7654.2|7649.2|7655.3|7650.3|7653.9|7648.9|0
1703027100000|2023-12-19 23:05:00|7654.3|7649.3|7654.6|7649.6|7654.9|7649.9|7654.2|7649.2|0
1703027400000|2023-12-19 23:10:00|7654.5|7649.5|7653.2|7648.2|7654.6|7649.6|7652.6|7647.6|0
1703027700000|2023-12-19 23:15:00|7653.3|7648.3|7653.9|7648.9|7653.9|7648.9|7652.9|7647.9|0
1703028000000|2023-12-19 23:20:00|7653.8|7648.8|7654.3|7649.3|7654.3|7649.3|7653.3|7648.3|0
1703028300000|2023-12-19 23:25:00|7654.4|7649.4|7654.9|7649.9|7655.1|7650.1|7654.4|7649.4|0
1703028600000|2023-12-19 23:30:00|7655|7650|7654.3|7649.3|7655.1|7650.1|7654.3|7649.3|0
1703028900000|2023-12-19 23:35:00|7654.1|7649.1|7653.1|7648.1|7654.2|7649.2|7653.1|7648.1|0
1703029200000|2023-12-19 23:40:00|7653|7648|7652.7|7647.7|7653.1|7648.1|7652.5|7647.5|0
1703029500000|2023-12-19 23:45:00|7652.8|7647.8|7652.7|7647.7|7653.1|7648.1|7652.7|7647.7|0
1703029800000|2023-12-19 23:50:00|7652.8|7647.8|7653.1|7648.1|7653.1|7648.1|7652.7|7647.7|0
1703030100000|2023-12-19 23:55:00|7653|7648|7652.7|7647.7|7653.1|7648.1|7652.7|7647.7|0
1703030400000|2023-12-20 00:00:00|7652.6|7647.6|7653.7|7648.7|7653.7|7648.7|7652.6|7647.6|0
1703030700000|2023-12-20 00:05:00|7653.8|7648.8|7653.1|7648.1|7654.3|7649.3|7653.1|7648.1|0
1703031000000|2023-12-20 00:10:00|7653|7648|7653.9|7648.9|7654.1|7649.1|7652.9|7647.9|0
1703031300000|2023-12-20 00:15:00|7654.9|7649.9|7656.8|7651.8|7659|7654|7654.9|7649.9|0
1703031600000|2023-12-20 00:20:00|7657.6|7652.6|7657.3|7652.3|7657.7|7652.7|7656.7|7651.7|0
1703031900000|2023-12-20 00:25:00|7657.4|7652.4|7657.5|7652.5|7657.5|7652.5|7657.4|7652.4|0
1703032200000|2023-12-20 00:30:00|7657.4|7652.4|7657.5|7652.5|7657.6|7652.6|7656.6|7651.6|0
1703032500000|2023-12-20 00:35:00|7657.6|7652.6|7657.5|7652.5|7657.6|7652.6|7657.3|7652.3|0
1703032800000|2023-12-20 00:40:00|7657.4|7652.4|7655.8|7650.8|7657.5|7652.5|7655.7|7650.7|0
1703033100000|2023-12-20 00:45:00|7655.9|7650.9|7656.7|7651.7|7656.7|7651.7|7655.9|7650.9|0
1703033400000|2023-12-20 00:50:00|7655.9|7650.9|7654.9|7649.9|7656.8|7651.8|7654.9|7649.9|0
1703033700000|2023-12-20 00:55:00|7655|7650|7654.9|7649.9|7655|7650|7654.8|7649.8|0
1703034000000|2023-12-20 01:00:00|7657.1|7652.1|7653.1|7648.1|7657.3|7652.3|7653.1|7648.1|0
1703034300000|2023-12-20 01:05:00|7653.6|7648.6|7655.6|7650.6|7656.1|7651.1|7653.6|7648.6|0
1703034600000|2023-12-20 01:10:00|7655.8|7650.8|7656.8|7651.8|7657.8|7652.8|7655.6|7650.6|0
1703034900000|2023-12-20 01:15:00|7657.1|7652.1|7659.3|7654.3|7659.6|7654.6|7657.1|7652.1|0
1703035200000|2023-12-20 01:20:00|7659.1|7654.1|7662.1|7657.1|7662.1|7657.1|7658.8|7653.8|0
1703035500000|2023-12-20 01:25:00|7662.6|7657.6|7661.3|7656.3|7662.6|7657.6|7661.1|7656.1|0
1703035800000|2023-12-20 01:30:00|7661.1|7656.1|7661.8|7656.8|7662.6|7657.6|7661.1|7656.1|0
1703036100000|2023-12-20 01:35:00|7662.6|7657.6|7662.6|7657.6|7663.1|7658.1|7662.1|7657.1|0
1703036400000|2023-12-20 01:40:00|7662.3|7657.3|7663.1|7658.1|7664.6|7659.6|7662.3|7657.3|0
1703036700000|2023-12-20 01:45:00|7662.6|7657.6|7663.6|7658.6|7664.6|7659.6|7662.6|7657.6|0
1703037000000|2023-12-20 01:50:00|7663.8|7658.8|7663.3|7658.3|7664.3|7659.3|7662.8|7657.8|0
1703037300000|2023-12-20 01:55:00|7663.6|7658.6|7663.3|7658.3|7664.1|7659.1|7663.3|7658.3|0
1703037600000|2023-12-20 02:00:00|7663.1|7658.1|7660.8|7655.8|7663.1|7658.1|7660.8|7655.8|0
1703037900000|2023-12-20 02:05:00|7660.6|7655.6|7660.6|7655.6|7661.1|7656.1|7660.1|7655.1|0
1703038200000|2023-12-20 02:10:00|7660.8|7655.8|7660.1|7655.1|7661.6|7656.6|7660.1|7655.1|0
1703038500000|2023-12-20 02:15:00|7660.3|7655.3|7660.6|7655.6|7660.6|7655.6|7660.1|7655.1|0
1703038800000|2023-12-20 02:20:00|7661.1|7656.1|7662.8|7657.8|7663.3|7658.3|7661.1|7656.1|0
1703039100000|2023-12-20 02:25:00|7662.6|7657.6|7663.8|7658.8|7663.8|7658.8|7661.8|7656.8|0
1703039400000|2023-12-20 02:30:00|7663.6|7658.6|7664.6|7659.6|7664.8|7659.8|7663.6|7658.6|0
1703039700000|2023-12-20 02:35:00|7664.8|7659.8|7665.3|7660.3|7665.3|7660.3|7663.8|7658.8|0
1703040000000|2023-12-20 02:40:00|7664.8|7659.8|7664.6|7659.6|7665.3|7660.3|7664.3|7659.3|0
1703040300000|2023-12-20 02:45:00|7664.8|7659.8|7664.8|7659.8|7665.1|7660.1|7664.3|7659.3|0
1703040600000|2023-12-20 02:50:00|7664.6|7659.6|7664.3|7659.3|7664.8|7659.8|7663.6|7658.6|0
1703040900000|2023-12-20 02:55:00|7664.1|7659.1|7664.3|7659.3|7664.3|7659.3|7663.8|7658.8|0
1703041200000|2023-12-20 03:00:00|7664.1|7659.1|7664.3|7659.3|7664.3|7659.3|7664.1|7659.1|0
1703041500000|2023-12-20 03:05:00|7664.1|7659.1|7664.3|7659.3|7664.6|7659.6|7664.1|7659.1|0
1703041800000|2023-12-20 03:10:00|7664.6|7659.6|7664.8|7659.8|7665.3|7660.3|7664.6|7659.6|0
1703042100000|2023-12-20 03:15:00|7664.6|7659.6|7664.6|7659.6|7664.8|7659.8|7664.6|7659.6|0
1703042400000|2023-12-20 03:20:00|7664.8|7659.8|7665.3|7660.3|7665.3|7660.3|7664.6|7659.6|0
1703042700000|2023-12-20 03:25:00|7665.6|7660.6|7668.3|7663.3|7668.3|7663.3|7665.6|7660.6|0
1703043000000|2023-12-20 03:30:00|7668.1|7663.1|7667.3|7662.3|7668.6|7663.6|7666.8|7661.8|0
1703043300000|2023-12-20 03:35:00|7667.6|7662.6|7667.1|7662.1|7667.6|7662.6|7666.8|7661.8|0
1703043600000|2023-12-20 03:40:00|7666.8|7661.8|7666.8|7661.8|7667.1|7662.1|7665.3|7660.3|0
1703043900000|2023-12-20 03:45:00|7666.6|7661.6|7667.3|7662.3|7667.3|7662.3|7666.6|7661.6|0
1703044200000|2023-12-20 03:50:00|7666.8|7661.8|7666.3|7661.3|7667.3|7662.3|7666.3|7661.3|0
1703044500000|2023-12-20 03:55:00|7665.6|7660.6|7665.8|7660.8|7665.8|7660.8|7665.3|7660.3|0
1703044800000|2023-12-20 04:00:00|7665.6|7660.6|7665.3|7660.3|7666.3|7661.3|7665.3|7660.3|0
1703045100000|2023-12-20 04:05:00|7665.1|7660.1|7664.6|7659.6|7665.1|7660.1|7663.3|7658.3|0
1703045400000|2023-12-20 04:10:00|7664.8|7659.8|7663.8|7658.8|7665.8|7660.8|7663.8|7658.8|0
1703045700000|2023-12-20 04:15:00|7664.1|7659.1|7664.1|7659.1|7664.6|7659.6|7663.3|7658.3|0
1703046000000|2023-12-20 04:20:00|7664.3|7659.3|7663.8|7658.8|7664.3|7659.3|7663.6|7658.6|0
1703046300000|2023-12-20 04:25:00|7663.6|7658.6|7663.3|7658.3|7663.8|7658.8|7662.3|7657.3|0
1703046600000|2023-12-20 04:30:00|7663.8|7658.8|7664.6|7659.6|7664.6|7659.6|7663.8|7658.8|0
1703046900000|2023-12-20 04:35:00|7664.3|7659.3|7664.6|7659.6|7664.6|7659.6|7664.3|7659.3|0
1703047200000|2023-12-20 04:40:00|7664.8|7659.8|7665.8|7660.8|7665.8|7660.8|7664.3|7659.3|0
1703047500000|2023-12-20 04:45:00|7666.1|7661.1|7665.3|7660.3|7667.1|7662.1|7665.3|7660.3|0
1703047800000|2023-12-20 04:50:00|7664.6|7659.6|7664.8|7659.8|7664.8|7659.8|7664.3|7659.3|0
1703048100000|2023-12-20 04:55:00|7665.3|7660.3|7665.8|7660.8|7666.1|7661.1|7665.3|7660.3|0
1703048400000|2023-12-20 05:00:00|7665.6|7660.6|7667.3|7662.3|7667.3|7662.3|7664.8|7659.8|0
1703048700000|2023-12-20 05:05:00|7666.8|7661.8|7666.8|7661.8|7667.8|7662.8|7666.3|7661.3|0
1703049000000|2023-12-20 05:10:00|7666.6|7661.6|7669.8|7664.8|7669.8|7664.8|7666.6|7661.6|0
1703049300000|2023-12-20 05:15:00|7670.8|7665.8|7670.3|7665.3|7672.8|7667.8|7670.3|7665.3|0
1703049600000|2023-12-20 05:20:00|7670.6|7665.6|7670.6|7665.6|7671.1|7666.1|7669.6|7664.6|0
1703049900000|2023-12-20 05:25:00|7671.1|7666.1|7670.3|7665.3|7671.8|7666.8|7669.6|7664.6|0
1703050200000|2023-12-20 05:30:00|7669.8|7664.8|7666.3|7661.3|7670.3|7665.3|7665.6|7660.6|0
1703050500000|2023-12-20 05:35:00|7666.1|7661.1|7666.8|7661.8|7667.8|7662.8|7665.8|7660.8|0
1703050800000|2023-12-20 05:40:00|7666.6|7661.6|7665.6|7660.6|7666.6|7661.6|7664.3|7659.3|0
1703051100000|2023-12-20 05:45:00|7665.3|7660.3|7666.3|7661.3|7668.1|7663.1|7665.3|7660.3|0
1703051400000|2023-12-20 05:50:00|7666.6|7661.6|7667.6|7662.6|7669.6|7664.6|7666.3|7661.3|0
1703051700000|2023-12-20 05:55:00|7667.8|7662.8|7668.8|7663.8|7668.8|7663.8|7666.6|7661.6|0
1703052000000|2023-12-20 06:00:00|7668.6|7663.6|7671.1|7666.1|7671.1|7666.1|7668.6|7663.6|0
1703052300000|2023-12-20 06:05:00|7670.8|7665.8|7672.6|7667.6|7672.8|7667.8|7670.3|7665.3|0
1703052600000|2023-12-20 06:10:00|7673.3|7668.3|7675.6|7670.6|7675.6|7670.6|7672.6|7667.6|0
1703052900000|2023-12-20 06:15:00|7675.8|7670.8|7675.6|7670.6|7677.3|7672.3|7675.6|7670.6|0
1703053200000|2023-12-20 06:20:00|7675.1|7670.1|7673.8|7668.8|7675.1|7670.1|7672.8|7667.8|0
1703053500000|2023-12-20 06:25:00|7674.1|7669.1|7675.3|7670.3|7675.3|7670.3|7671.8|7666.8|0
1703053800000|2023-12-20 06:30:00|7674.6|7669.6|7674.8|7669.8|7675.1|7670.1|7674.1|7669.1|0
1703054100000|2023-12-20 06:35:00|7675.1|7670.1|7673.1|7668.1|7676.1|7671.1|7673.1|7668.1|0
1703054400000|2023-12-20 06:40:00|7673.3|7668.3|7672.1|7667.1|7673.6|7668.6|7671.3|7666.3|0
1703054700000|2023-12-20 06:45:00|7672.3|7667.3|7669.8|7664.8|7673.3|7668.3|7669.8|7664.8|0
1703055000000|2023-12-20 06:50:00|7670.3|7665.3|7672.6|7667.6|7673.6|7668.6|7669.8|7664.8|0
1703055300000|2023-12-20 06:55:00|7672.8|7667.8|7668.6|7663.6|7673.3|7668.3|7668.6|7663.6|0
1703055600000|2023-12-20 07:00:00|7671.3|7666.3|7695.3|7690.3|7707.3|7702.3|7671.3|7666.3|0
1703055900000|2023-12-20 07:05:00|7695.8|7690.8|7704.6|7699.6|7704.6|7699.6|7695.8|7690.8|0
1703056200000|2023-12-20 07:10:00|7704.8|7699.8|7707.3|7702.3|7708.6|7703.6|7703.1|7698.1|0
1703056500000|2023-12-20 07:15:00|7707.6|7702.6|7719.6|7714.6|7721.8|7716.8|7706.6|7701.6|0
1703056800000|2023-12-20 07:20:00|7718.8|7713.8|7721.8|7716.8|7721.8|7716.8|7713.8|7708.8|0
1703057100000|2023-12-20 07:25:00|7722.1|7717.1|7725.3|7720.3|7727.8|7722.8|7720.3|7715.3|0
1703057400000|2023-12-20 07:30:00|7726.8|7721.8|7743.8|7738.8|7749.3|7744.3|7725.8|7720.8|0
1703057700000|2023-12-20 07:35:00|7744.8|7739.8|7733.3|7728.3|7747.3|7742.3|7732.6|7727.6|0
1703058000000|2023-12-20 07:40:00|7734.3|7729.3|7731.3|7726.3|7736.1|7731.1|7729.8|7724.8|0
1703058300000|2023-12-20 07:45:00|7731.6|7726.6|7730.3|7725.3|7733.3|7728.3|7728.3|7723.3|0
1703058600000|2023-12-20 07:50:00|7730.6|7725.6|7735.6|7730.6|7735.8|7730.8|7730.1|7725.1|0
1703058900000|2023-12-20 07:55:00|7735.1|7730.1|7715.8|7710.8|7735.1|7730.1|7715.8|7710.8|0
1703059200000|2023-12-20 08:00:00|7721.1|7716.1|7743.8|7738.8|7744.6|7739.6|7716.8|7711.8|0
1703059500000|2023-12-20 08:05:00|7743.3|7738.3|7767.3|7762.3|7767.6|7762.6|7741.1|7736.1|0
1703059800000|2023-12-20 08:10:00|7765.8|7760.8|7759.3|7754.3|7771.8|7766.8|7750.8|7745.8|0
1703060100000|2023-12-20 08:15:00|7759.1|7754.1|7745.1|7740.1|7764.6|7759.6|7743.6|7738.6|0
1703060400000|2023-12-20 08:20:00|7744.6|7739.6|7742.3|7737.3|7745.1|7740.1|7738.6|7733.6|0
1703060700000|2023-12-20 08:25:00|7742.1|7737.1|7746.3|7741.3|7747.8|7742.8|7738.6|7733.6|0
1703061000000|2023-12-20 08:30:00|7746.6|7741.6|7745.6|7740.6|7750.8|7745.8|7741.1|7736.1|0
1703061300000|2023-12-20 08:35:00|7745.8|7740.8|7743.6|7738.6|7746.1|7741.1|7737.6|7732.6|0
1703061600000|2023-12-20 08:40:00|7743.8|7738.8|7742.3|7737.3|7749.8|7744.8|7741.8|7736.8|0
1703061900000|2023-12-20 08:45:00|7742.1|7737.1|7736.3|7731.3|7744.6|7739.6|7735.1|7730.1|0
1703062200000|2023-12-20 08:50:00|7736.6|7731.6|7729.8|7724.8|7740.6|7735.6|7728.8|7723.8|0
1703062500000|2023-12-20 08:55:00|7730.1|7725.1|7720.8|7715.8|7734.1|7729.1|7720.6|7715.6|0
1703062800000|2023-12-20 09:00:00|7720.6|7715.6|7707.3|7702.3|7720.8|7715.8|7707.1|7702.1|0
1703063100000|2023-12-20 09:05:00|7707.1|7702.1|7707.1|7702.1|7710.6|7705.6|7703.8|7698.8|0
1703063400000|2023-12-20 09:10:00|7707.3|7702.3|7699.3|7694.3|7709.1|7704.1|7696.8|7691.8|0
1703063700000|2023-12-20 09:15:00|7698.8|7693.8|7706.1|7701.1|7706.6|7701.6|7697.1|7692.1|0
1703064000000|2023-12-20 09:20:00|7705.6|7700.6|7718.6|7713.6|7718.6|7713.6|7704.6|7699.6|0
1703064300000|2023-12-20 09:25:00|7717.8|7712.8|7709.8|7704.8|7721.1|7716.1|7709.8|7704.8|0
1703064600000|2023-12-20 09:30:00|7709.3|7704.3|7706.6|7701.6|7712.8|7707.8|7702.3|7697.3|0
1703064900000|2023-12-20 09:35:00|7706.8|7701.8|7708.8|7703.8|7709.8|7704.8|7703.6|7698.6|0
1703065200000|2023-12-20 09:40:00|7708.6|7703.6|7701.1|7696.1|7711.3|7706.3|7700.3|7695.3|0
1703065500000|2023-12-20 09:45:00|7701.3|7696.3|7698.8|7693.8|7702.1|7697.1|7697.3|7692.3|0
1703065800000|2023-12-20 09:50:00|7699.3|7694.3|7700.3|7695.3|7701.8|7696.8|7696.6|7691.6|0
1703066100000|2023-12-20 09:55:00|7700.1|7695.1|7696.6|7691.6|7701.6|7696.6|7696.6|7691.6|0
1703066400000|2023-12-20 10:00:00|7695.6|7690.6|7699.8|7694.8|7701.6|7696.6|7695.3|7690.3|0
1703066700000|2023-12-20 10:05:00|7700.1|7695.1|7696.1|7691.1|7701.8|7696.8|7696.1|7691.1|0
1703067000000|2023-12-20 10:10:00|7696.3|7691.3|7699.8|7694.8|7700.6|7695.6|7692.3|7687.3|0
1703067300000|2023-12-20 10:15:00|7700.3|7695.3|7696.1|7691.1|7700.6|7695.6|7695.3|7690.3|0
1703067600000|2023-12-20 10:20:00|7696.3|7691.3|7701.8|7696.8|7703.6|7698.6|7695.3|7690.3|0
1703067900000|2023-12-20 10:25:00|7702.1|7697.1|7699.3|7694.3|7703.1|7698.1|7698.6|7693.6|0
1703068200000|2023-12-20 10:30:00|7699.6|7694.6|7692.8|7687.8|7700.1|7695.1|7692.3|7687.3|0
1703068500000|2023-12-20 10:35:00|7693.1|7688.1|7697.1|7692.1|7698.6|7693.6|7693.1|7688.1|0
1703068800000|2023-12-20 10:40:00|7697.6|7692.6|7700.1|7695.1|7702.6|7697.6|7697.6|7692.6|0
1703069100000|2023-12-20 10:45:00|7699.6|7694.6|7691.5|7686.5|7701.3|7696.3|7691.5|7686.5|0
1703069400000|2023-12-20 10:50:00|7691.8|7686.8|7686.5|7681.5|7692.8|7687.8|7686|7681|0
1703069700000|2023-12-20 10:55:00|7686.8|7681.8|7682.3|7677.3|7687.3|7682.3|7678.5|7673.5|0
1703070000000|2023-12-20 11:00:00|7682.8|7677.8|7687.8|7682.8|7687.8|7682.8|7682.5|7677.5|0
1703070300000|2023-12-20 11:05:00|7687.5|7682.5|7688.3|7683.3|7690.5|7685.5|7685.8|7680.8|0
1703070600000|2023-12-20 11:10:00|7688|7683|7693.3|7688.3|7696.3|7691.3|7688|7683|0
1703070900000|2023-12-20 11:15:00|7693|7688|7689|7684|7695.3|7690.3|7689|7684|0
1703071200000|2023-12-20 11:20:00|7688.8|7683.8|7687|7682|7692.8|7687.8|7686.5|7681.5|0
1703071500000|2023-12-20 11:25:00|7686.8|7681.8|7683.8|7678.8|7689.8|7684.8|7683|7678|0
1703071800000|2023-12-20 11:30:00|7684|7679|7685|7680|7687|7682|7683.5|7678.5|0
1703072100000|2023-12-20 11:35:00|7684.8|7679.8|7687.3|7682.3|7687.3|7682.3|7683.5|7678.5|0
1703072400000|2023-12-20 11:40:00|7686.8|7681.8|7683|7678|7687|7682|7681.3|7676.3|0
1703072700000|2023-12-20 11:45:00|7682.8|7677.8|7685.3|7680.3|7688.3|7683.3|7682.5|7677.5|0
1703073000000|2023-12-20 11:50:00|7685.5|7680.5|7684|7679|7686.8|7681.8|7682.8|7677.8|0
1703073300000|2023-12-20 11:55:00|7684.3|7679.3|7685.3|7680.3|7687.3|7682.3|7684|7679|0
1703073600000|2023-12-20 12:00:00|7685.8|7680.8|7686.3|7681.3|7689.3|7684.3|7683.8|7678.8|0
1703073900000|2023-12-20 12:05:00|7686|7681|7679.8|7674.8|7686.8|7681.8|7679.8|7674.8|0
1703074200000|2023-12-20 12:10:00|7680|7675|7681|7676|7681.8|7676.8|7678.5|7673.5|0
1703074500000|2023-12-20 12:15:00|7681.3|7676.3|7688|7683|7688.3|7683.3|7681.3|7676.3|0
1703074800000|2023-12-20 12:20:00|7688.3|7683.3|7689|7684|7689.8|7684.8|7687.8|7682.8|0
1703075100000|2023-12-20 12:25:00|7689.3|7684.3|7686.3|7681.3|7689.3|7684.3|7686.3|7681.3|0
1703075400000|2023-12-20 12:30:00|7686.5|7681.5|7687.5|7682.5|7688.8|7683.8|7686.3|7681.3|0
1703075700000|2023-12-20 12:35:00|7687.3|7682.3|7686.3|7681.3|7687.3|7682.3|7684.8|7679.8|0
1703076000000|2023-12-20 12:40:00|7685.9|7680.9|7687.1|7682.1|7688.1|7683.1|7685.4|7680.4|0
1703076300000|2023-12-20 12:45:00|7686.4|7681.4|7686.9|7681.9|7687.9|7682.9|7685.4|7680.4|0
1703076600000|2023-12-20 12:50:00|7687.1|7682.1|7688.4|7683.4|7691.1|7686.1|7686.9|7681.9|0
1703076900000|2023-12-20 12:55:00|7688.6|7683.6|7688.9|7683.9|7691.9|7686.9|7688.6|7683.6|0
1703077200000|2023-12-20 13:00:00|7689.4|7684.4|7688.9|7683.9|7690.4|7685.4|7687.9|7682.9|0
1703077500000|2023-12-20 13:05:00|7688.6|7683.6|7687.4|7682.4|7689.4|7684.4|7684.1|7679.1|0
1703077800000|2023-12-20 13:10:00|7687.1|7682.1|7687.9|7682.9|7689.4|7684.4|7685.9|7680.9|0
1703078100000|2023-12-20 13:15:00|7687.6|7682.6|7687.9|7682.9|7690.4|7685.4|7687.4|7682.4|0
1703078400000|2023-12-20 13:20:00|7688.1|7683.1|7693.4|7688.4|7693.4|7688.4|7688.1|7683.1|0
1703078700000|2023-12-20 13:25:00|7693.1|7688.1|7693.4|7688.4|7693.9|7688.9|7690.1|7685.1|0
1703079000000|2023-12-20 13:30:00|7693.1|7688.1|7700.9|7695.9|7701.6|7696.6|7691.6|7686.6|0
1703079300000|2023-12-20 13:35:00|7701.4|7696.4|7707.4|7702.4|7708.9|7703.9|7699.9|7694.9|0
1703079600000|2023-12-20 13:40:00|7707.1|7702.1|7707.9|7702.9|7708.4|7703.4|7703.1|7698.1|0
1703079900000|2023-12-20 13:45:00|7707.6|7702.6|7711.1|7706.1|7713.1|7708.1|7705.4|7700.4|0
1703080200000|2023-12-20 13:50:00|7710.6|7705.6|7715.1|7710.1|7716.1|7711.1|7709.9|7704.9|0
1703080500000|2023-12-20 13:55:00|7714.9|7709.9|7710.6|7705.6|7716.9|7711.9|7709.6|7704.6|0
1703080800000|2023-12-20 14:00:00|7711.6|7706.6|7710.4|7705.4|7713.4|7708.4|7709.9|7704.9|0
1703081100000|2023-12-20 14:05:00|7709.9|7704.9|7714.4|7709.4|7716.4|7711.4|7709.9|7704.9|0
1703081400000|2023-12-20 14:10:00|7714.1|7709.1|7717.4|7712.4|7720.4|7715.4|7713.6|7708.6|0
1703081700000|2023-12-20 14:15:00|7717.1|7712.1|7710.1|7705.1|7719.1|7714.1|7709.9|7704.9|0
1703082000000|2023-12-20 14:20:00|7709.9|7704.9|7707.1|7702.1|7709.9|7704.9|7704.4|7699.4|0
1703082300000|2023-12-20 14:25:00|7707.4|7702.4|7706.9|7701.9|7707.4|7702.4|7699.9|7694.9|0
1703082600000|2023-12-20 14:30:00|7707.4|7702.4|7700.9|7695.9|7707.4|7702.4|7700.4|7695.4|0
1703082900000|2023-12-20 14:35:00|7700.4|7695.4|7699.9|7694.9|7707.9|7702.9|7698.1|7693.1|0
1703083200000|2023-12-20 14:40:00|7699.6|7694.6|7703.6|7698.6|7703.9|7698.9|7692.4|7687.4|0
1703083500000|2023-12-20 14:45:00|7703.9|7698.9|7696.6|7691.6|7705.6|7700.6|7695.9|7690.9|0
1703083800000|2023-12-20 14:50:00|7696.9|7691.9|7699.6|7694.6|7705.1|7700.1|7696.6|7691.6|0
1703084100000|2023-12-20 14:55:00|7699.1|7694.1|7704.1|7699.1|7704.6|7699.6|7697.9|7692.9|0
1703084400000|2023-12-20 15:00:00|7704.4|7699.4|7707.1|7702.1|7711.9|7706.9|7703.4|7698.4|0
1703084700000|2023-12-20 15:05:00|7707.4|7702.4|7718.4|7713.4|7718.9|7713.9|7707.4|7702.4|0
1703085000000|2023-12-20 15:10:00|7717.8|7712.8|7718|7713|7720.3|7715.3|7716.3|7711.3|0
1703085300000|2023-12-20 15:15:00|7717.8|7712.8|7710.3|7705.3|7718.3|7713.3|7710|7705|0
1703085600000|2023-12-20 15:20:00|7710|7705|7706|7701|7710|7705|7701.5|7696.5|0
1703085900000|2023-12-20 15:25:00|7706.3|7701.3|7714.5|7709.5|7715.5|7710.5|7706.3|7701.3|0
1703086200000|2023-12-20 15:30:00|7713.8|7708.8|7714|7709|7715.8|7710.8|7712.3|7707.3|0
1703086500000|2023-12-20 15:35:00|7713.8|7708.8|7710.3|7705.3|7716.5|7711.5|7710|7705|0
1703086800000|2023-12-20 15:40:00|7710.5|7705.5|7709.8|7704.8|7712.5|7707.5|7706.3|7701.3|0
1703087100000|2023-12-20 15:45:00|7709.5|7704.5|7710.3|7705.3|7712.8|7707.8|7708|7703|0
1703087400000|2023-12-20 15:50:00|7710.5|7705.5|7710.3|7705.3|7712.8|7707.8|7706.5|7701.5|0
1703087700000|2023-12-20 15:55:00|7710|7705|7717.3|7712.3|7717.5|7712.5|7709.3|7704.3|0
1703088000000|2023-12-20 16:00:00|7716.8|7711.8|7716.3|7711.3|7718.3|7713.3|7713.5|7708.5|0
1703088300000|2023-12-20 16:05:00|7716.8|7711.8|7721.3|7716.3|7724.3|7719.3|7716.8|7711.8|0
1703088600000|2023-12-20 16:10:00|7721.8|7716.8|7723.8|7718.8|7725.3|7720.3|7721.3|7716.3|0
1703088900000|2023-12-20 16:15:00|7724.3|7719.3|7723.3|7718.3|7726.3|7721.3|7721.3|7716.3|0
1703089200000|2023-12-20 16:20:00|7722.8|7717.8|7723.3|7718.3|7727.5|7722.5|7721.3|7716.3|0
1703089500000|2023-12-20 16:25:00|7723|7718|7726.8|7721.8|7726.8|7721.8|7719.8|7714.8|0
1703089800000|2023-12-20 16:30:00|7721.6|7716.6|7714.1|7709.1|7723.1|7718.1|7712.6|7707.6|0
1703090100000|2023-12-20 16:35:00|7713.1|7708.1|7716.1|7711.1|7717.3|7712.3|7711.1|7706.1|0
1703090400000|2023-12-20 16:40:00|7715.8|7710.8|7711.6|7706.6|7716.1|7711.1|7711.3|7706.3|0
1703090700000|2023-12-20 16:45:00|7712.1|7707.1|7715.1|7710.1|7715.3|7710.3|7710.1|7705.1|0
1703091000000|2023-12-20 16:50:00|7714.8|7709.8|7717.8|7712.8|7718.1|7713.1|7714.1|7709.1|0
1703091300000|2023-12-20 16:55:00|7717.6|7712.6|7715.8|7710.8|7718.3|7713.3|7714.8|7709.8|0
1703091600000|2023-12-20 17:00:00|7715.6|7710.6|7720.6|7715.6|7721.3|7716.3|7715.6|7710.6|0
1703091900000|2023-12-20 17:05:00|7720.8|7715.8|7721.8|7716.8|7722.3|7717.3|7720.6|7715.6|0
1703092200000|2023-12-20 17:10:00|7722.1|7717.1|7724.1|7719.1|7724.6|7719.6|7722.1|7717.1|0
1703092500000|2023-12-20 17:15:00|7724.3|7719.3|7724.1|7719.1|7724.6|7719.6|7721.8|7716.8|0
1703092800000|2023-12-20 17:20:00|7723.8|7718.8|7724.1|7719.1|7725.6|7720.6|7723.1|7718.1|0
1703093100000|2023-12-20 17:25:00|7724.3|7719.3|7724.1|7719.1|7724.6|7719.6|7722.8|7717.8|0
1703093400000|2023-12-20 17:30:00|7724.3|7719.3|7722.6|7717.6|7725.6|7720.6|7721.1|7716.1|0
1703093700000|2023-12-20 17:35:00|7722.8|7717.8|7722.3|7717.3|7723.1|7718.1|7721.3|7716.3|0
1703094000000|2023-12-20 17:40:00|7722.6|7717.6|7723.1|7718.1|7724.6|7719.6|7722.3|7717.3|0
1703094300000|2023-12-20 17:45:00|7723.3|7718.3|7724.3|7719.3|7724.8|7719.8|7723.1|7718.1|0
1703094600000|2023-12-20 17:50:00|7724.1|7719.1|7723.3|7718.3|7726.1|7721.1|7723.1|7718.1|0
1703094900000|2023-12-20 17:55:00|7723.6|7718.6|7724.6|7719.6|7725.1|7720.1|7723.3|7718.3|0
1703095200000|2023-12-20 18:00:00|7724.3|7719.3|7723.8|7718.8|7724.3|7719.3|7721.1|7716.1|0
1703095500000|2023-12-20 18:05:00|7724.1|7719.1|7721.1|7716.1|7724.1|7719.1|7721.1|7716.1|0
1703095800000|2023-12-20 18:10:00|7721.6|7716.6|7721.1|7716.1|7723.6|7718.6|7721.1|7716.1|0
1703096100000|2023-12-20 18:15:00|7721.6|7716.6|7722.6|7717.6|7722.6|7717.6|7721.1|7716.1|0
1703096400000|2023-12-20 18:20:00|7722.3|7717.3|7720.1|7715.1|7723.1|7718.1|7719.8|7714.8|0
1703096700000|2023-12-20 18:25:00|7719.8|7714.8|7722.1|7717.1|7722.6|7717.6|7719.1|7714.1|0
1703097000000|2023-12-20 18:30:00|7722.3|7717.3|7724.1|7719.1|7724.1|7719.1|7722.3|7717.3|0
1703097300000|2023-12-20 18:35:00|7723.6|7718.6|7721.6|7716.6|7724.1|7719.1|7721.6|7716.6|0
1703097600000|2023-12-20 18:40:00|7721.3|7716.3|7721.1|7716.1|7722.1|7717.1|7720.1|7715.1|0
1703097900000|2023-12-20 18:45:00|7720.6|7715.6|7717.6|7712.6|7720.6|7715.6|7716.8|7711.8|0
1703098200000|2023-12-20 18:50:00|7717.8|7712.8|7718.1|7713.1|7718.6|7713.6|7717.6|7712.6|0
1703098500000|2023-12-20 18:55:00|7717.8|7712.8|7717.1|7712.1|7717.8|7712.8|7716.6|7711.6|0
1703098800000|2023-12-20 19:00:00|7716.6|7711.6|7716.6|7711.6|7717.8|7712.8|7716.6|7711.6|0
1703099100000|2023-12-20 19:05:00|7716.8|7711.8|7717.1|7712.1|7717.6|7712.6|7716.6|7711.6|0
1703099400000|2023-12-20 19:10:00|7717.6|7712.6|7717.6|7712.6|7718.6|7713.6|7716.6|7711.6|0
1703099700000|2023-12-20 19:15:00|7717.3|7712.3|7717.6|7712.6|7718.1|7713.1|7717.1|7712.1|0
1703100000000|2023-12-20 19:20:00|7717.8|7712.8|7717.1|7712.1|7718.1|7713.1|7717.1|7712.1|0
1703100300000|2023-12-20 19:25:00|7717.3|7712.3|7716.6|7711.6|7717.8|7712.8|7715.8|7710.8|0
1703100600000|2023-12-20 19:30:00|7716.8|7711.8|7712.6|7707.6|7716.8|7711.8|7711.6|7706.6|0
1703100900000|2023-12-20 19:35:00|7712.8|7707.8|7706.3|7701.3|7713.3|7708.3|7705.8|7700.8|0
1703101200000|2023-12-20 19:40:00|7706.1|7701.1|7706.6|7701.6|7708.6|7703.6|7705.3|7700.3|0
1703101500000|2023-12-20 19:45:00|7706.3|7701.3|7700.8|7695.8|7708.3|7703.3|7700.3|7695.3|0
1703101800000|2023-12-20 19:50:00|7701.6|7696.6|7688.6|7683.6|7701.6|7696.6|7680.8|7675.8|0
1703102100000|2023-12-20 19:55:00|7688.8|7683.8|7679.3|7674.3|7689.1|7684.1|7679.3|7674.3|0
1703102400000|2023-12-20 20:00:00|7679.8|7674.8|7673.8|7668.8|7681.8|7676.8|7673.1|7668.1|0
1703102700000|2023-12-20 20:05:00|7673.6|7668.6|7673.6|7668.6|7676.3|7671.3|7668.1|7663.1|0
1703103000000|2023-12-20 20:10:00|7673.3|7668.3|7674.6|7669.6|7679.6|7674.6|7673.3|7668.3|0
1703103300000|2023-12-20 20:15:00|7675.3|7670.3|7686.6|7681.6|7688.1|7683.1|7675.3|7670.3|0
1703103600000|2023-12-20 20:20:00|7686.3|7681.3|7677.8|7672.8|7686.8|7681.8|7677.8|7672.8|0
1703103900000|2023-12-20 20:25:00|7677.6|7672.6|7670.3|7665.3|7678.6|7673.6|7670.3|7665.3|0
1703104200000|2023-12-20 20:30:00|7670.8|7665.8|7672.3|7667.3|7675.8|7670.8|7669.6|7664.6|0
1703104500000|2023-12-20 20:35:00|7672.1|7667.1|7667.6|7662.6|7672.3|7667.3|7666.3|7661.3|0
1703104800000|2023-12-20 20:40:00|7667.8|7662.8|7670.1|7665.1|7672.3|7667.3|7667.6|7662.6|0
1703105100000|2023-12-20 20:45:00|7669.8|7664.8|7667.1|7662.1|7670.3|7665.3|7664.6|7659.6|0
1703105400000|2023-12-20 20:50:00|7668.6|7663.6|7663.3|7658.3|7671.1|7666.1|7660.1|7655.1|0
1703105700000|2023-12-20 20:55:00|7663.8|7658.8|7656.2|7651.2|7663.8|7658.8|7652.6|7647.6|0
1703106000000|2023-12-20 21:00:00|7656.5|7651.5|7655.9|7650.9|7659.5|7654.5|7650.1|7645.1|0
1703106300000|2023-12-20 21:05:00|7655.7|7650.7|7658|7653|7661.4|7656.4|7655.7|7650.7|0
1703106600000|2023-12-20 21:10:00|7658.2|7653.2|7660.3|7655.3|7660.3|7655.3|7658.2|7653.2|0
1703106900000|2023-12-20 21:15:00|7660.2|7655.2|7664|7659|7664.2|7659.2|7660|7655|0
1703107200000|2023-12-20 21:20:00|7663.7|7658.7|7664.4|7659.4|7664.7|7659.7|7663.2|7658.2|0
1703107500000|2023-12-20 21:25:00|7664.5|7659.5|7668.1|7663.1|7671.5|7666.5|7664.5|7659.5|0
1703107800000|2023-12-20 21:30:00|7668|7663|7668.1|7663.1|7668.9|7663.9|7667.6|7662.6|0
1703108100000|2023-12-20 21:35:00|7667.9|7662.9|7665.6|7660.6|7668.5|7663.5|7665.6|7660.6|0
1703108400000|2023-12-20 21:40:00|7665.5|7660.5|7667.3|7662.3|7667.3|7662.3|7665.4|7660.4|0
1703108700000|2023-12-20 21:45:00|7667.4|7662.4|7668.4|7663.4|7668.5|7663.5|7667.4|7662.4|0
1703109000000|2023-12-20 21:50:00|7668.3|7663.3|7671.9|7666.9|7672.1|7667.1|7668.1|7663.1|0
1703109300000|2023-12-20 21:55:00|7672.1|7667.1|7672.2|7667.2|7672.7|7667.7|7670.2|7665.2|0
1703109600000|2023-12-20 22:00:00|7671.9|7666.9|7672.6|7667.6|7672.6|7667.6|7671.9|7666.9|0
1703109900000|2023-12-20 22:05:00|7672.7|7667.7|7673.8|7668.8|7673.8|7668.8|7672.7|7667.7|0
1703110200000|2023-12-20 22:10:00|7673.7|7668.7|7674.2|7669.2|7674.3|7669.3|7673.7|7668.7|0
1703110500000|2023-12-20 22:15:00|7674.3|7669.3|7672.7|7667.7|7674.3|7669.3|7671.4|7666.4|0
1703110800000|2023-12-20 22:20:00|7672.6|7667.6|7672.8|7667.8|7672.9|7667.9|7672.5|7667.5|0
1703111100000|2023-12-20 22:25:00|7672.9|7667.9|7672.3|7667.3|7673|7668|7672.3|7667.3|0
1703111400000|2023-12-20 22:30:00|7672|7667|7671|7666|7672.3|7667.3|7671|7666|0
1703111700000|2023-12-20 22:35:00|7671.1|7666.1|7670.5|7665.5|7671.1|7666.1|7670.3|7665.3|0
1703112000000|2023-12-20 22:40:00|7670.4|7665.4|7670.4|7665.4|7670.5|7665.5|7669.9|7664.9|0
1703112300000|2023-12-20 22:45:00|7670.3|7665.3|7670.6|7665.6|7670.7|7665.7|7670.2|7665.2|0
1703112600000|2023-12-20 22:50:00|7670.5|7665.5|7670.1|7665.1|7670.6|7665.6|7669.8|7664.8|0
1703112900000|2023-12-20 22:55:00|7670|7665|7670|7665|7670.1|7665.1|7668.5|7663.5|0
1703113200000|2023-12-20 23:00:00|7670.5|7665.5|7672.5|7667.5|7673.4|7668.4|7670.5|7665.5|0
1703113500000|2023-12-20 23:05:00|7672.6|7667.6|7672.6|7667.6|7672.7|7667.7|7672.3|7667.3|0
1703113800000|2023-12-20 23:10:00|7672.5|7667.5|7673.4|7668.4|7674|7669|7672.3|7667.3|0
1703114100000|2023-12-20 23:15:00|7673.3|7668.3|7674.2|7669.2|7674.6|7669.6|7673.2|7668.2|0
1703114400000|2023-12-20 23:20:00|7674.1|7669.1|7673.6|7668.6|7674.8|7669.8|7673.6|7668.6|0
1703114700000|2023-12-20 23:25:00|7673.7|7668.7|7674.3|7669.3|7674.9|7669.9|7673.6|7668.6|0
1703115000000|2023-12-20 23:30:00|7674.4|7669.4|7674.9|7669.9|7674.9|7669.9|7674|7669|0
1703115300000|2023-12-20 23:35:00|7674.7|7669.7|7675|7670|7675.4|7670.4|7674.6|7669.6|0
1703115600000|2023-12-20 23:40:00|7675.1|7670.1|7675.9|7670.9|7676.1|7671.1|7675|7670|0
1703115900000|2023-12-20 23:45:00|7676|7671|7676.7|7671.7|7677.7|7672.7|7675.9|7670.9|0
1703116200000|2023-12-20 23:50:00|7676.8|7671.8|7677.3|7672.3|7677.4|7672.4|7676.7|7671.7|0
1703116500000|2023-12-20 23:55:00|7677.2|7672.2|7677.4|7672.4|7677.6|7672.6|7677|7672|0
1703116800000|2023-12-21 00:00:00|7677.3|7672.3|7676.3|7671.3|7677.4|7672.4|7676.1|7671.1|0
1703117100000|2023-12-21 00:05:00|7676.2|7671.2|7676|7671|7676.6|7671.6|7676|7671|0
1703117400000|2023-12-21 00:10:00|7675.9|7670.9|7673.9|7668.9|7676.9|7671.9|7673.6|7668.6|0
1703117700000|2023-12-21 00:15:00|7674.4|7669.4|7673.9|7668.9|7674.5|7669.5|7673.5|7668.5|0
1703118000000|2023-12-21 00:20:00|7673.8|7668.8|7673.2|7668.2|7674.2|7669.2|7672.5|7667.5|0
1703118300000|2023-12-21 00:25:00|7673.1|7668.1|7671.6|7666.6|7673.2|7668.2|7671.1|7666.1|0
1703118600000|2023-12-21 00:30:00|7671.2|7666.2|7672.6|7667.6|7672.6|7667.6|7671.1|7666.1|0
1703118900000|2023-12-21 00:35:00|7672.5|7667.5|7674.4|7669.4|7674.5|7669.5|7672.4|7667.4|0
1703119200000|2023-12-21 00:40:00|7674.3|7669.3|7672.1|7667.1|7674.4|7669.4|7672.1|7667.1|0
1703119500000|2023-12-21 00:45:00|7672.2|7667.2|7672.2|7667.2|7673.1|7668.1|7672.1|7667.1|0
1703119800000|2023-12-21 00:50:00|7672.3|7667.3|7670.3|7665.3|7672.3|7667.3|7669.8|7664.8|0
1703120100000|2023-12-21 00:55:00|7670.2|7665.2|7668.8|7663.8|7670.4|7665.4|7668.3|7663.3|0
1703120400000|2023-12-21 01:00:00|7668.5|7663.5|7665|7660|7668.5|7663.5|7664.3|7659.3|0
1703120700000|2023-12-21 01:05:00|7664.8|7659.8|7666.5|7661.5|7669|7664|7664.5|7659.5|0
1703121000000|2023-12-21 01:10:00|7666.3|7661.3|7665.5|7660.5|7666.5|7661.5|7664|7659|0
1703121300000|2023-12-21 01:15:00|7665|7660|7665.5|7660.5|7669|7664|7665|7660|0
1703121600000|2023-12-21 01:20:00|7667|7662|7667.3|7662.3|7667.8|7662.8|7666|7661|0
1703121900000|2023-12-21 01:25:00|7667|7662|7665.3|7660.3|7667.3|7662.3|7664.5|7659.5|0
1703122200000|2023-12-21 01:30:00|7665|7660|7660.5|7655.5|7665.5|7660.5|7660.3|7655.3|0
1703122500000|2023-12-21 01:35:00|7660.3|7655.3|7660|7655|7660.3|7655.3|7656.3|7651.3|0
1703122800000|2023-12-21 01:40:00|7659.8|7654.8|7661.9|7656.9|7662.9|7657.9|7658.7|7653.7|0
1703123100000|2023-12-21 01:45:00|7661.7|7656.7|7659.9|7654.9|7662.2|7657.2|7659.7|7654.7|0
1703123400000|2023-12-21 01:50:00|7659.7|7654.7|7659.9|7654.9|7660.9|7655.9|7659.7|7654.7|0
1703123700000|2023-12-21 01:55:00|7660.2|7655.2|7662.4|7657.4|7663.2|7658.2|7659.9|7654.9|0
1703124000000|2023-12-21 02:00:00|7662.7|7657.7|7665.4|7660.4|7665.9|7660.9|7662.7|7657.7|0
1703124300000|2023-12-21 02:05:00|7666.9|7661.9|7665.9|7660.9|7666.9|7661.9|7665.2|7660.2|0
1703124600000|2023-12-21 02:10:00|7666.2|7661.2|7665.9|7660.9|7667.4|7662.4|7665.7|7660.7|0
1703124900000|2023-12-21 02:15:00|7666.2|7661.2|7665.7|7660.7|7666.9|7661.9|7665.2|7660.2|0
1703125200000|2023-12-21 02:20:00|7665.9|7660.9|7665.4|7660.4|7666.2|7661.2|7665.2|7660.2|0
1703125500000|2023-12-21 02:25:00|7665.2|7660.2|7667.9|7662.9|7667.9|7662.9|7665.2|7660.2|0
1703125800000|2023-12-21 02:30:00|7667.4|7662.4|7671.4|7666.4|7671.9|7666.9|7667.2|7662.2|0
1703126100000|2023-12-21 02:35:00|7671.7|7666.7|7669.9|7664.9|7671.9|7666.9|7669.9|7664.9|0
1703126400000|2023-12-21 02:40:00|7669.7|7664.7|7666.7|7661.7|7669.9|7664.9|7665.2|7660.2|0
1703126700000|2023-12-21 02:45:00|7666.2|7661.2|7668.4|7663.4|7668.4|7663.4|7666.2|7661.2|0
1703127000000|2023-12-21 02:50:00|7668.2|7663.2|7666.9|7661.9|7668.2|7663.2|7665.9|7660.9|0
1703127300000|2023-12-21 02:55:00|7667.2|7662.2|7668.4|7663.4|7668.9|7663.9|7666.9|7661.9|0
1703127600000|2023-12-21 03:00:00|7668.9|7663.9|7671.4|7666.4|7671.9|7666.9|7668.4|7663.4|0
1703127900000|2023-12-21 03:05:00|7671.2|7666.2|7670.4|7665.4|7671.7|7666.7|7670.4|7665.4|0
1703128200000|2023-12-21 03:10:00|7670.9|7665.9|7670.9|7665.9|7670.9|7665.9|7670.4|7665.4|0
1703128500000|2023-12-21 03:15:00|7671.2|7666.2|7671.7|7666.7|7671.9|7666.9|7671.2|7666.2|0
1703128800000|2023-12-21 03:20:00|7671.9|7666.9|7673.4|7668.4|7673.4|7668.4|7671.9|7666.9|0
1703129100000|2023-12-21 03:25:00|7673.2|7668.2|7673.4|7668.4|7673.4|7668.4|7673.2|7668.2|0
1703129400000|2023-12-21 03:30:00|7672.9|7667.9|7673.4|7668.4|7673.4|7668.4|7672.7|7667.7|0
1703129700000|2023-12-21 03:35:00|7673.2|7668.2|7673.2|7668.2|7673.4|7668.4|7673.2|7668.2|0
1703130000000|2023-12-21 03:40:00|7673.4|7668.4|7674.7|7669.7|7674.7|7669.7|7673.4|7668.4|0
1703130300000|2023-12-21 03:45:00|7674.4|7669.4|7671.9|7666.9|7674.4|7669.4|7671.9|7666.9|0
1703130600000|2023-12-21 03:50:00|7671.7|7666.7|7672.4|7667.4|7672.4|7667.4|7671.4|7666.4|0
1703130900000|2023-12-21 03:55:00|7671.9|7666.9|7670.7|7665.7|7672.2|7667.2|7670.7|7665.7|0
1703131200000|2023-12-21 04:00:00|7670.4|7665.4|7667.7|7662.7|7670.4|7665.4|7667.7|7662.7|0
1703131500000|2023-12-21 04:05:00|7667.4|7662.4|7671.4|7666.4|7671.4|7666.4|7667.4|7662.4|0
1703131800000|2023-12-21 04:10:00|7671.2|7666.2|7673.9|7668.9|7673.9|7668.9|7671.2|7666.2|0
1703132100000|2023-12-21 04:15:00|7673.4|7668.4|7671.4|7666.4|7673.9|7668.9|7671.4|7666.4|0
1703132400000|2023-12-21 04:20:00|7671.7|7666.7|7673.7|7668.7|7673.7|7668.7|7671.7|7666.7|0
1703132700000|2023-12-21 04:25:00|7673.4|7668.4|7673.9|7668.9|7674.2|7669.2|7672.4|7667.4|0
1703133000000|2023-12-21 04:30:00|7673.7|7668.7|7675.2|7670.2|7675.4|7670.4|7673.4|7668.4|0
1703133300000|2023-12-21 04:35:00|7675.4|7670.4|7676.9|7671.9|7676.9|7671.9|7675.4|7670.4|0
1703133600000|2023-12-21 04:40:00|7676.7|7671.7|7677.3|7672.3|7677.3|7672.3|7676.4|7671.4|0
1703133900000|2023-12-21 04:45:00|7677.1|7672.1|7677.8|7672.8|7677.8|7672.8|7677.1|7672.1|0
1703134200000|2023-12-21 04:50:00|7677.3|7672.3|7677.4|7672.4|7677.4|7672.4|7675.8|7670.8|0
1703134500000|2023-12-21 04:55:00|7677.1|7672.1|7676.4|7671.4|7677.1|7672.1|7676.4|7671.4|0
1703134800000|2023-12-21 05:00:00|7675.6|7670.6|7674.1|7669.1|7675.6|7670.6|7673.4|7668.4|0
1703135100000|2023-12-21 05:05:00|7674.4|7669.4|7674.1|7669.1|7674.6|7669.6|7673.1|7668.1|0
1703135400000|2023-12-21 05:10:00|7674.4|7669.4|7674.4|7669.4|7675.1|7670.1|7673.9|7668.9|0
1703135700000|2023-12-21 05:15:00|7674.6|7669.6|7676.8|7671.8|7676.8|7671.8|7674.1|7669.1|0
1703136000000|2023-12-21 05:20:00|7677.3|7672.3|7678.6|7673.6|7679.3|7674.3|7676.8|7671.8|0
1703136300000|2023-12-21 05:25:00|7678.8|7673.8|7678.3|7673.3|7679.3|7674.3|7677.6|7672.6|0
1703136600000|2023-12-21 05:30:00|7678.8|7673.8|7677.8|7672.8|7678.8|7673.8|7677.8|7672.8|0
1703136900000|2023-12-21 05:35:00|7677.3|7672.3|7676.8|7671.8|7677.6|7672.6|7675.8|7670.8|0
1703137200000|2023-12-21 05:40:00|7676.3|7671.3|7677.3|7672.3|7677.6|7672.6|7675.3|7670.3|0
1703137500000|2023-12-21 05:45:00|7677.8|7672.8|7676.8|7671.8|7677.8|7672.8|7676.8|7671.8|0
1703137800000|2023-12-21 05:50:00|7676.3|7671.3|7677.6|7672.6|7677.8|7672.8|7676.3|7671.3|0
1703138100000|2023-12-21 05:55:00|7677.8|7672.8|7677.8|7672.8|7678.1|7673.1|7677.6|7672.6|0
1703138400000|2023-12-21 06:00:00|7677.3|7672.3|7678.1|7673.1|7678.6|7673.6|7675.8|7670.8|0
1703138700000|2023-12-21 06:05:00|7677.8|7672.8|7676.8|7671.8|7678.8|7673.8|7676.8|7671.8|0
1703139000000|2023-12-21 06:10:00|7677.1|7672.1|7677.3|7672.3|7678.3|7673.3|7675.8|7670.8|0
1703139300000|2023-12-21 06:15:00|7677.6|7672.6|7679.3|7674.3|7680.1|7675.1|7677.3|7672.3|0
1703139600000|2023-12-21 06:20:00|7679.1|7674.1|7680.8|7675.8|7680.8|7675.8|7678.8|7673.8|0
1703139900000|2023-12-21 06:25:00|7680.6|7675.6|7680.3|7675.3|7681.6|7676.6|7680.1|7675.1|0
1703140200000|2023-12-21 06:30:00|7680.1|7675.1|7679.8|7674.8|7680.3|7675.3|7679.3|7674.3|0
1703140500000|2023-12-21 06:35:00|7679.6|7674.6|7679.6|7674.6|7679.8|7674.8|7678.1|7673.1|0
1703140800000|2023-12-21 06:40:00|7679.3|7674.3|7677.3|7672.3|7679.3|7674.3|7676.8|7671.8|0
1703141100000|2023-12-21 06:45:00|7677.6|7672.6|7680.1|7675.1|7680.8|7675.8|7677.3|7672.3|0
1703141400000|2023-12-21 06:50:00|7679.8|7674.8|7679.8|7674.8|7681.8|7676.8|7679.8|7674.8|0
1703141700000|2023-12-21 06:55:00|7680.1|7675.1|7679.8|7674.8|7680.6|7675.6|7678.8|7673.8|0
1703142000000|2023-12-21 07:00:00|7679.6|7674.6|7678.3|7673.3|7680.8|7675.8|7677.8|7672.8|0
1703142300000|2023-12-21 07:05:00|7678.1|7673.1|7678.1|7673.1|7678.6|7673.6|7676.3|7671.3|0
1703142600000|2023-12-21 07:10:00|7677.8|7672.8|7678.6|7673.6|7679.6|7674.6|7677.1|7672.1|0
1703142900000|2023-12-21 07:15:00|7678.8|7673.8|7681.3|7676.3|7681.6|7676.6|7678.6|7673.6|0
1703143200000|2023-12-21 07:20:00|7682.1|7677.1|7679.1|7674.1|7682.8|7677.8|7679.1|7674.1|0
1703143500000|2023-12-21 07:25:00|7679.3|7674.3|7679.1|7674.1|7680.1|7675.1|7678.6|7673.6|0
1703143800000|2023-12-21 07:30:00|7679.6|7674.6|7678.8|7673.8|7679.8|7674.8|7676.6|7671.6|0
1703144100000|2023-12-21 07:35:00|7679.1|7674.1|7676.1|7671.1|7679.8|7674.8|7676.1|7671.1|0
1703144400000|2023-12-21 07:40:00|7676.3|7671.3|7675.8|7670.8|7676.6|7671.6|7675.3|7670.3|0
1703144700000|2023-12-21 07:45:00|7676.1|7671.1|7674.3|7669.3|7677.1|7672.1|7674.3|7669.3|0
1703145000000|2023-12-21 07:50:00|7674.1|7669.1|7673.3|7668.3|7675.1|7670.1|7673.3|7668.3|0
1703145300000|2023-12-21 07:55:00|7672.8|7667.8|7682.3|7677.3|7690.6|7685.6|7672.8|7667.8|0
1703145600000|2023-12-21 08:00:00|7678.8|7673.8|7697.8|7692.8|7699.6|7694.6|7676.8|7671.8|0
1703145900000|2023-12-21 08:05:00|7698.1|7693.1|7695.1|7690.1|7699.8|7694.8|7691.3|7686.3|0
1703146200000|2023-12-21 08:10:00|7695.6|7690.6|7698.1|7693.1|7698.8|7693.8|7692.8|7687.8|0
1703146500000|2023-12-21 08:15:00|7698.3|7693.3|7699.1|7694.1|7704.1|7699.1|7693.8|7688.8|0
1703146800000|2023-12-21 08:20:00|7698.6|7693.6|7697.3|7692.3|7699.8|7694.8|7694.1|7689.1|0
1703147100000|2023-12-21 08:25:00|7697.1|7692.1|7693.6|7688.6|7697.8|7692.8|7689.1|7684.1|0
1703147400000|2023-12-21 08:30:00|7693.3|7688.3|7695.6|7690.6|7698.1|7693.1|7691.1|7686.1|0
1703147700000|2023-12-21 08:35:00|7695.8|7690.8|7707.8|7702.8|7709.6|7704.6|7694.8|7689.8|0
1703148000000|2023-12-21 08:40:00|7708.3|7703.3|7705.6|7700.6|7709.6|7704.6|7702.6|7697.6|0
1703148300000|2023-12-21 08:45:00|7705.3|7700.3|7704.8|7699.8|7707.6|7702.6|7701.8|7696.8|0
1703148600000|2023-12-21 08:50:00|7705.1|7700.1|7704.3|7699.3|7706.1|7701.1|7702.1|7697.1|0
1703148900000|2023-12-21 08:55:00|7703.8|7698.8|7702.6|7697.6|7706.1|7701.1|7701.8|7696.8|0
1703149200000|2023-12-21 09:00:00|7702.3|7697.3|7705.8|7700.8|7706.1|7701.1|7701.6|7696.6|0
1703149500000|2023-12-21 09:05:00|7706.1|7701.1|7706.6|7701.6|7712.1|7707.1|7704.6|7699.6|0
1703149800000|2023-12-21 09:10:00|7706.3|7701.3|7707.1|7702.1|7708.3|7703.3|7704.6|7699.6|0
1703150100000|2023-12-21 09:15:00|7707.3|7702.3|7704.3|7699.3|7709.1|7704.1|7704.1|7699.1|0
1703150400000|2023-12-21 09:20:00|7704.6|7699.6|7704.6|7699.6|7708.6|7703.6|7702.1|7697.1|0
1703150700000|2023-12-21 09:25:00|7705.1|7700.1|7699.3|7694.3|7705.1|7700.1|7698.3|7693.3|0
1703151000000|2023-12-21 09:30:00|7699.1|7694.1|7701.3|7696.3|7703.1|7698.1|7697.8|7692.8|0
1703151300000|2023-12-21 09:35:00|7701.6|7696.6|7700.8|7695.8|7704.1|7699.1|7700.6|7695.6|0
1703151600000|2023-12-21 09:40:00|7701.1|7696.1|7704.8|7699.8|7705.1|7700.1|7699.1|7694.1|0
1703151900000|2023-12-21 09:45:00|7704.1|7699.1|7703.6|7698.6|7706.3|7701.3|7703.3|7698.3|0
1703152200000|2023-12-21 09:50:00|7704.1|7699.1|7698.6|7693.6|7704.6|7699.6|7698.6|7693.6|0
1703152500000|2023-12-21 09:55:00|7698.1|7693.1|7695.8|7690.8|7699.6|7694.6|7694.6|7689.6|0
1703152800000|2023-12-21 10:00:00|7695.3|7690.3|7686.8|7681.8|7696.3|7691.3|7685.8|7680.8|0
1703153100000|2023-12-21 10:05:00|7686.6|7681.6|7687.1|7682.1|7688.8|7683.8|7682.6|7677.6|0
1703153400000|2023-12-21 10:10:00|7686.6|7681.6|7685.1|7680.1|7690.1|7685.1|7684.8|7679.8|0
1703153700000|2023-12-21 10:15:00|7684.6|7679.6|7682.8|7677.8|7688.6|7683.6|7682.8|7677.8|0
1703154000000|2023-12-21 10:20:00|7683.1|7678.1|7682.1|7677.1|7684.6|7679.6|7680.1|7675.1|0
1703154300000|2023-12-21 10:25:00|7682.3|7677.3|7680.6|7675.6|7683.3|7678.3|7678.1|7673.1|0
1703154600000|2023-12-21 10:30:00|7680.8|7675.8|7681.1|7676.1|7682.8|7677.8|7680.1|7675.1|0
1703154900000|2023-12-21 10:35:00|7680.8|7675.8|7683.1|7678.1|7684.3|7679.3|7680.8|7675.8|0
1703155200000|2023-12-21 10:40:00|7683.3|7678.3|7679.3|7674.3|7684.3|7679.3|7678.8|7673.8|0
1703155500000|2023-12-21 10:45:00|7679.1|7674.1|7681.8|7676.8|7682.1|7677.1|7678.1|7673.1|0
1703155800000|2023-12-21 10:50:00|7681.6|7676.6|7682.3|7677.3|7684.1|7679.1|7679.8|7674.8|0
1703156100000|2023-12-21 10:55:00|7682.6|7677.6|7680.8|7675.8|7686.8|7681.8|7679.8|7674.8|0
1703156400000|2023-12-21 11:00:00|7681.1|7676.1|7680.8|7675.8|7682.1|7677.1|7680.3|7675.3|0
1703156700000|2023-12-21 11:05:00|7681.1|7676.1|7680.6|7675.6|7684.3|7679.3|7679.6|7674.6|0
1703157000000|2023-12-21 11:10:00|7680.8|7675.8|7684.8|7679.8|7685.3|7680.3|7680.8|7675.8|0
1703157300000|2023-12-21 11:15:00|7685.1|7680.1|7681.3|7676.3|7685.3|7680.3|7679.6|7674.6|0
1703157600000|2023-12-21 11:20:00|7681.1|7676.1|7677.8|7672.8|7682.1|7677.1|7677.6|7672.6|0
1703157900000|2023-12-21 11:25:00|7678.1|7673.1|7677.8|7672.8|7679.1|7674.1|7676.1|7671.1|0
1703158200000|2023-12-21 11:30:00|7677.6|7672.6|7676.8|7671.8|7679.6|7674.6|7676.6|7671.6|0
1703158500000|2023-12-21 11:35:00|7676.6|7671.6|7676.6|7671.6|7681.8|7676.8|7676.6|7671.6|0
1703158800000|2023-12-21 11:40:00|7676.3|7671.3|7677.6|7672.6|7678.6|7673.6|7676.1|7671.1|0
1703159100000|2023-12-21 11:45:00|7677.1|7672.1|7676.6|7671.6|7677.6|7672.6|7675.3|7670.3|0
1703159400000|2023-12-21 11:50:00|7676.3|7671.3|7679.6|7674.6|7679.8|7674.8|7673.6|7668.6|0
1703159700000|2023-12-21 11:55:00|7679.1|7674.1|7680.3|7675.3|7683.1|7678.1|7679.1|7674.1|0
1703160000000|2023-12-21 12:00:00|7681.3|7676.3|7682.1|7677.1|7684.6|7679.6|7679.6|7674.6|0
1703160300000|2023-12-21 12:05:00|7681.6|7676.6|7680.8|7675.8|7682.1|7677.1|7678.6|7673.6|0
1703160600000|2023-12-21 12:10:00|7680.6|7675.6|7677.6|7672.6|7681.8|7676.8|7677.3|7672.3|0
1703160900000|2023-12-21 12:15:00|7677.3|7672.3|7677.6|7672.6|7679.1|7674.1|7676.3|7671.3|0
1703161200000|2023-12-21 12:20:00|7677.8|7672.8|7678.8|7673.8|7681.3|7676.3|7677.6|7672.6|0
1703161500000|2023-12-21 12:25:00|7679.1|7674.1|7675.6|7670.6|7679.3|7674.3|7675.3|7670.3|0
1703161800000|2023-12-21 12:30:00|7675.3|7670.3|7671.3|7666.3|7676.3|7671.3|7670.6|7665.6|0
1703162100000|2023-12-21 12:35:00|7671.1|7666.1|7671.1|7666.1|7671.6|7666.6|7668.3|7663.3|0
1703162400000|2023-12-21 12:40:00|7671.3|7666.3|7674.8|7669.8|7674.8|7669.8|7670.1|7665.1|0
1703162700000|2023-12-21 12:45:00|7675.1|7670.1|7671.6|7666.6|7676.8|7671.8|7671.6|7666.6|0
1703163000000|2023-12-21 12:50:00|7672.1|7667.1|7674.6|7669.6|7674.6|7669.6|7672.1|7667.1|0
1703163300000|2023-12-21 12:55:00|7674.3|7669.3|7679.9|7674.9|7680.2|7675.2|7674.3|7669.3|0
1703163600000|2023-12-21 13:00:00|7679.7|7674.7|7679.2|7674.2|7681.4|7676.4|7678.4|7673.4|0
1703163900000|2023-12-21 13:05:00|7679.7|7674.7|7688.4|7683.4|7688.4|7683.4|7679.2|7674.2|0
1703164200000|2023-12-21 13:10:00|7688.7|7683.7|7690.4|7685.4|7691.9|7686.9|7686.7|7681.7|0
1703164500000|2023-12-21 13:15:00|7690.2|7685.2|7689.9|7684.9|7690.9|7685.9|7688.2|7683.2|0
1703164800000|2023-12-21 13:20:00|7689.7|7684.7|7684.9|7679.9|7691.4|7686.4|7683.7|7678.7|0
1703165100000|2023-12-21 13:25:00|7684.7|7679.7|7687.9|7682.9|7687.9|7682.9|7682.9|7677.9|0
1703165400000|2023-12-21 13:30:00|7687.7|7682.7|7689.2|7684.2|7690.2|7685.2|7683.9|7678.9|0
1703165700000|2023-12-21 13:35:00|7688.7|7683.7|7681.7|7676.7|7689.4|7684.4|7681.4|7676.4|0
1703166000000|2023-12-21 13:40:00|7682.2|7677.2|7681.4|7676.4|7686.2|7681.2|7680.4|7675.4|0
1703166300000|2023-12-21 13:45:00|7681.7|7676.7|7686.9|7681.9|7688.4|7683.4|7681.2|7676.2|0
1703166600000|2023-12-21 13:50:00|7686.7|7681.7|7685.2|7680.2|7686.9|7681.9|7681.2|7676.2|0
1703166900000|2023-12-21 13:55:00|7684.9|7679.9|7686.2|7681.2|7686.4|7681.4|7682.9|7677.9|0
1703167200000|2023-12-21 14:00:00|7686.4|7681.4|7693.7|7688.7|7693.7|7688.7|7684.2|7679.2|0
1703167500000|2023-12-21 14:05:00|7693.4|7688.4|7690.9|7685.9|7696.2|7691.2|7690.7|7685.7|0
1703167800000|2023-12-21 14:10:00|7690.7|7685.7|7688.2|7683.2|7693.7|7688.7|7687.9|7682.9|0
1703168100000|2023-12-21 14:15:00|7687.9|7682.9|7691.2|7686.2|7691.7|7686.7|7685.4|7680.4|0
1703168400000|2023-12-21 14:20:00|7690.9|7685.9|7689.2|7684.2|7691.2|7686.2|7686.7|7681.7|0
1703168700000|2023-12-21 14:25:00|7688.9|7683.9|7685.9|7680.9|7689.2|7684.2|7685.4|7680.4|0
1703169000000|2023-12-21 14:30:00|7686.2|7681.2|7692.9|7687.9|7697.4|7692.4|7685.2|7680.2|0
1703169300000|2023-12-21 14:35:00|7692.7|7687.7|7698.7|7693.7|7699.4|7694.4|7691.4|7686.4|0
1703169600000|2023-12-21 14:40:00|7698.9|7693.9|7703.2|7698.2|7703.2|7698.2|7697.4|7692.4|0
1703169900000|2023-12-21 14:45:00|7702.9|7697.9|7700.9|7695.9|7705.4|7700.4|7700.7|7695.7|0
1703170200000|2023-12-21 14:50:00|7701.2|7696.2|7695.7|7690.7|7701.2|7696.2|7694.2|7689.2|0
1703170500000|2023-12-21 14:55:00|7695.4|7690.4|7691.4|7686.4|7696.4|7691.4|7690.4|7685.4|0
1703170800000|2023-12-21 15:00:00|7691.2|7686.2|7684.4|7679.4|7695.7|7690.7|7684.4|7679.4|0
1703171100000|2023-12-21 15:05:00|7684.7|7679.7|7688.4|7683.4|7690.2|7685.2|7682.9|7677.9|0
1703171400000|2023-12-21 15:10:00|7688.9|7683.9|7691.9|7686.9|7694.4|7689.4|7687.4|7682.4|0
1703171700000|2023-12-21 15:15:00|7692.1|7687.1|7693.1|7688.1|7694.4|7689.4|7689.4|7684.4|0
1703172000000|2023-12-21 15:20:00|7692.9|7687.9|7697.9|7692.9|7698.4|7693.4|7692.6|7687.6|0
1703172300000|2023-12-21 15:25:00|7698.4|7693.4|7689.6|7684.6|7698.4|7693.4|7689.4|7684.4|0
1703172600000|2023-12-21 15:30:00|7690.4|7685.4|7695.6|7690.6|7695.6|7690.6|7690.4|7685.4|0
1703172900000|2023-12-21 15:35:00|7695.4|7690.4|7696.4|7691.4|7696.9|7691.9|7693.4|7688.4|0
1703173200000|2023-12-21 15:40:00|7696.1|7691.1|7697.4|7692.4|7699.1|7694.1|7693.4|7688.4|0
1703173500000|2023-12-21 15:45:00|7697.1|7692.1|7693.6|7688.6|7697.9|7692.9|7692.4|7687.4|0
1703173800000|2023-12-21 15:50:00|7693.4|7688.4|7692.1|7687.1|7693.4|7688.4|7688.9|7683.9|0
1703174100000|2023-12-21 15:55:00|7691.9|7686.9|7696.4|7691.4|7696.4|7691.4|7690.4|7685.4|0
1703174400000|2023-12-21 16:00:00|7695.6|7690.6|7700.4|7695.4|7702.4|7697.4|7695.6|7690.6|0
1703174700000|2023-12-21 16:05:00|7700.6|7695.6|7700.9|7695.9|7701.6|7696.6|7697.1|7692.1|0
1703175000000|2023-12-21 16:10:00|7701.1|7696.1|7704.4|7699.4|7706.6|7701.6|7701.1|7696.1|0
1703175300000|2023-12-21 16:15:00|7704.6|7699.6|7698.4|7693.4|7705.1|7700.1|7697.4|7692.4|0
1703175600000|2023-12-21 16:20:00|7698.6|7693.6|7700.4|7695.4|7702.4|7697.4|7698.4|7693.4|0
1703175900000|2023-12-21 16:25:00|7700.9|7695.9|7697.4|7692.4|7701.4|7696.4|7696.1|7691.1|0
1703176200000|2023-12-21 16:30:00|7696.9|7691.9|7695.6|7690.6|7698.6|7693.6|7694.4|7689.4|0
1703176500000|2023-12-21 16:35:00|7695.9|7690.9|7699.9|7694.9|7700.1|7695.1|7695.9|7690.9|0
1703176800000|2023-12-21 16:40:00|7699.6|7694.6|7697.9|7692.9|7699.9|7694.9|7696.4|7691.4|0
1703177100000|2023-12-21 16:45:00|7697.6|7692.6|7698.4|7693.4|7698.9|7693.9|7695.4|7690.4|0
1703177400000|2023-12-21 16:50:00|7697.9|7692.9|7696.1|7691.1|7698.1|7693.1|7695.4|7690.4|0
1703177700000|2023-12-21 16:55:00|7695.9|7690.9|7691.9|7686.9|7695.9|7690.9|7691.9|7686.9|0
1703178000000|2023-12-21 17:00:00|7692.4|7687.4|7679.9|7674.9|7692.4|7687.4|7679.9|7674.9|0
1703178300000|2023-12-21 17:05:00|7679.4|7674.4|7679.4|7674.4|7683.6|7678.6|7679.1|7674.1|0
1703178600000|2023-12-21 17:10:00|7679.9|7674.9|7678.6|7673.6|7681.4|7676.4|7677.4|7672.4|0
1703178900000|2023-12-21 17:15:00|7678.9|7673.9|7679.4|7674.4|7681.6|7676.6|7678.6|7673.6|0
1703179200000|2023-12-21 17:20:00|7679.9|7674.9|7679.9|7674.9|7680.1|7675.1|7676.9|7671.9|0
1703179500000|2023-12-21 17:25:00|7680.1|7675.1|7678.4|7673.4|7680.1|7675.1|7677.4|7672.4|0
1703179800000|2023-12-21 17:30:00|7678.6|7673.6|7677.9|7672.9|7683.6|7678.6|7677.4|7672.4|0
1703180100000|2023-12-21 17:35:00|7678.4|7673.4|7679.4|7674.4|7680.1|7675.1|7676.9|7671.9|0
1703180400000|2023-12-21 17:40:00|7679.6|7674.6|7680.1|7675.1|7681.6|7676.6|7678.4|7673.4|0
1703180700000|2023-12-21 17:45:00|7680.4|7675.4|7680.1|7675.1|7682.1|7677.1|7679.6|7674.6|0
1703181000000|2023-12-21 17:50:00|7679.9|7674.9|7679.4|7674.4|7682.4|7677.4|7678.9|7673.9|0
1703181300000|2023-12-21 17:55:00|7679.1|7674.1|7678.4|7673.4|7680.6|7675.6|7676.9|7671.9|0
1703181600000|2023-12-21 18:00:00|7678.6|7673.6|7682.1|7677.1|7682.1|7677.1|7678.6|7673.6|0
1703181900000|2023-12-21 18:05:00|7681.9|7676.9|7680.6|7675.6|7682.4|7677.4|7680.4|7675.4|0
1703182200000|2023-12-21 18:10:00|7680.4|7675.4|7679.9|7674.9|7682.9|7677.9|7678.9|7673.9|0
1703182500000|2023-12-21 18:15:00|7680.1|7675.1|7673.1|7668.1|7680.1|7675.1|7672.9|7667.9|0
1703182800000|2023-12-21 18:20:00|7673.4|7668.4|7680.1|7675.1|7681.1|7676.1|7672.4|7667.4|0
1703183100000|2023-12-21 18:25:00|7680.6|7675.6|7680.6|7675.6|7681.1|7676.1|7678.9|7673.9|0
1703183400000|2023-12-21 18:30:00|7681.1|7676.1|7680.1|7675.1|7682.9|7677.9|7679.4|7674.4|0
1703183700000|2023-12-21 18:35:00|7679.9|7674.9|7678.1|7673.1|7680.6|7675.6|7678.1|7673.1|0
1703184000000|2023-12-21 18:40:00|7677.9|7672.9|7679.1|7674.1|7680.4|7675.4|7677.4|7672.4|0
1703184300000|2023-12-21 18:45:00|7679.4|7674.4|7680.4|7675.4|7681.4|7676.4|7679.1|7674.1|0
1703184600000|2023-12-21 18:50:00|7680.6|7675.6|7681.4|7676.4|7682.9|7677.9|7679.9|7674.9|0
1703184900000|2023-12-21 18:55:00|7681.6|7676.6|7681.9|7676.9|7682.4|7677.4|7680.9|7675.9|0
1703185200000|2023-12-21 19:00:00|7681.4|7676.4|7681.9|7676.9|7682.6|7677.6|7680.6|7675.6|0
1703185500000|2023-12-21 19:05:00|7681.6|7676.6|7682.1|7677.1|7682.4|7677.4|7680.9|7675.9|0
1703185800000|2023-12-21 19:10:00|7681.9|7676.9|7682.4|7677.4|7683.9|7678.9|7681.4|7676.4|0
1703186100000|2023-12-21 19:15:00|7681.9|7676.9|7685.4|7680.4|7685.4|7680.4|7681.4|7676.4|0
1703186400000|2023-12-21 19:20:00|7685.1|7680.1|7682.9|7677.9|7686.9|7681.9|7682.6|7677.6|0
1703186700000|2023-12-21 19:25:00|7682.6|7677.6|7682.4|7677.4|7684.4|7679.4|7682.4|7677.4|0
1703187000000|2023-12-21 19:30:00|7682.6|7677.6|7683.1|7678.1|7683.6|7678.6|7680.9|7675.9|0
1703187300000|2023-12-21 19:35:00|7683.4|7678.4|7682.9|7677.9|7683.6|7678.6|7681.4|7676.4|0
1703187600000|2023-12-21 19:40:00|7683.1|7678.1|7681.9|7676.9|7684.1|7679.1|7681.4|7676.4|0
1703187900000|2023-12-21 19:45:00|7681.6|7676.6|7680.6|7675.6|7682.9|7677.9|7680.4|7675.4|0
1703188200000|2023-12-21 19:50:00|7680.9|7675.9|7682.9|7677.9|7683.4|7678.4|7680.4|7675.4|0
1703188500000|2023-12-21 19:55:00|7682.6|7677.6|7681.9|7676.9|7683.4|7678.4|7678.9|7673.9|0
1703188800000|2023-12-21 20:00:00|7681.6|7676.6|7684.6|7679.6|7685.1|7680.1|7680.9|7675.9|0
1703189100000|2023-12-21 20:05:00|7684.1|7679.1|7682.9|7677.9|7684.6|7679.6|7681.6|7676.6|0
1703189400000|2023-12-21 20:10:00|7682.4|7677.4|7686.4|7681.4|7686.6|7681.6|7681.9|7676.9|0
1703189700000|2023-12-21 20:15:00|7686.1|7681.1|7687.9|7682.9|7687.9|7682.9|7685.9|7680.9|0
1703190000000|2023-12-21 20:20:00|7687.6|7682.6|7688.9|7683.9|7689.1|7684.1|7687.4|7682.4|0
1703190300000|2023-12-21 20:25:00|7688.6|7683.6|7693.4|7688.4|7693.6|7688.6|7688.4|7683.4|0
1703190600000|2023-12-21 20:30:00|7693.9|7688.9|7691.4|7686.4|7694.1|7689.1|7691.4|7686.4|0
1703190900000|2023-12-21 20:35:00|7691.9|7686.9|7694.9|7689.9|7696.4|7691.4|7690.4|7685.4|0
1703191200000|2023-12-21 20:40:00|7695.4|7690.4|7693.9|7688.9|7696.9|7691.9|7693.4|7688.4|0
1703191500000|2023-12-21 20:45:00|7693.4|7688.4|7697.6|7692.6|7697.9|7692.9|7693.1|7688.1|0
1703191800000|2023-12-21 20:50:00|7698.4|7693.4|7701.9|7696.9|7702.4|7697.4|7697.9|7692.9|0
1703192100000|2023-12-21 20:55:00|7701.6|7696.6|7704.4|7699.4|7705.4|7700.4|7701.6|7696.6|0
1703192400000|2023-12-21 21:00:00|7703.8|7698.8|7702.3|7697.3|7703.8|7698.8|7700.2|7695.2|0
1703192700000|2023-12-21 21:05:00|7702.2|7697.2|7703|7698|7704.4|7699.4|7702.2|7697.2|0
1703193000000|2023-12-21 21:10:00|7703.1|7698.1|7702.5|7697.5|7703.1|7698.1|7702|7697|0
1703193300000|2023-12-21 21:15:00|7702.4|7697.4|7704.9|7699.9|7705.4|7700.4|7702.3|7697.3|0
1703193600000|2023-12-21 21:20:00|7705|7700|7704.6|7699.6|7705.1|7700.1|7704.4|7699.4|0
1703193900000|2023-12-21 21:25:00|7703.5|7698.5|7703.6|7698.6|7704.7|7699.7|7703.4|7698.4|0
1703194200000|2023-12-21 21:30:00|7703.5|7698.5|7702.7|7697.7|7703.5|7698.5|7702.4|7697.4|0
1703194500000|2023-12-21 21:35:00|7702.8|7697.8|7702.8|7697.8|7703.1|7698.1|7702.3|7697.3|0
1703194800000|2023-12-21 21:40:00|7702.9|7697.9|7702.2|7697.2|7702.9|7697.9|7702.2|7697.2|0
1703195100000|2023-12-21 21:45:00|7702.1|7697.1|7702.1|7697.1|7702.1|7697.1|7701.8|7696.8|0
1703195400000|2023-12-21 21:50:00|7702.2|7697.2|7701.7|7696.7|7702.4|7697.4|7701.7|7696.7|0
1703195700000|2023-12-21 21:55:00|7701.8|7696.8|7700.9|7695.9|7701.9|7696.9|7700.8|7695.8|0
1703196000000|2023-12-21 22:00:00|7701|7696|7700.8|7695.8|7701|7696|7700.8|7695.8|0
1703196300000|2023-12-21 22:05:00|7700.9|7695.9|7702.2|7697.2|7702.4|7697.4|7700.9|7695.9|0
1703196600000|2023-12-21 22:10:00|7702.3|7697.3|7702.6|7697.6|7703.1|7698.1|7702.3|7697.3|0
1703196900000|2023-12-21 22:15:00|7702.7|7697.7|7702.9|7697.9|7703.1|7698.1|7702.7|7697.7|0
1703197200000|2023-12-21 22:20:00|7702.8|7697.8|7703.3|7698.3|7703.6|7698.6|7702.6|7697.6|0
1703197500000|2023-12-21 22:25:00|7703.4|7698.4|7703.3|7698.3|7703.5|7698.5|7703.2|7698.2|0
1703197800000|2023-12-21 22:30:00|7703.2|7698.2|7702.8|7697.8|7703.3|7698.3|7702.3|7697.3|0
1703198100000|2023-12-21 22:35:00|7702.7|7697.7|7702|7697|7702.7|7697.7|7702|7697|0
1703198400000|2023-12-21 22:40:00|7702.1|7697.1|7702|7697|7702.3|7697.3|7701.6|7696.6|0
1703198700000|2023-12-21 22:45:00|7701.9|7696.9|7702.2|7697.2|7702.4|7697.4|7701.9|7696.9|0
1703199000000|2023-12-21 22:50:00|7702.1|7697.1|7702|7697|7702.1|7697.1|7701.9|7696.9|0
1703199300000|2023-12-21 22:55:00|7701.9|7696.9|7701.8|7696.8|7701.9|7696.9|7701.8|7696.8|0
1703199600000|2023-12-21 23:00:00|7702|7697|7698|7693|7702|7697|7696.4|7691.4|0
1703199900000|2023-12-21 23:05:00|7698.1|7693.1|7698|7693|7700|7695|7697.5|7692.5|0
1703200200000|2023-12-21 23:10:00|7698.2|7693.2|7699.1|7694.1|7699.1|7694.1|7697.9|7692.9|0
1703200500000|2023-12-21 23:15:00|7699|7694|7699.3|7694.3|7699.7|7694.7|7698.7|7693.7|0
1703200800000|2023-12-21 23:20:00|7699.2|7694.2|7699.5|7694.5|7699.5|7694.5|7698.9|7693.9|0
1703201100000|2023-12-21 23:25:00|7699.6|7694.6|7698.9|7693.9|7700.1|7695.1|7698.6|7693.6|0
1703201400000|2023-12-21 23:30:00|7698.7|7693.7|7699.4|7694.4|7699.7|7694.7|7698.7|7693.7|0
1703201700000|2023-12-21 23:35:00|7699.3|7694.3|7700.7|7695.7|7701.2|7696.2|7699.1|7694.1|0
1703202000000|2023-12-21 23:40:00|7700.9|7695.9|7701.9|7696.9|7702.6|7697.6|7700.9|7695.9|0
1703202300000|2023-12-21 23:45:00|7701.8|7696.8|7700.3|7695.3|7701.8|7696.8|7699.9|7694.9|0
1703202600000|2023-12-21 23:50:00|7700.2|7695.2|7699.1|7694.1|7700.2|7695.2|7698.8|7693.8|0
1703202900000|2023-12-21 23:55:00|7699|7694|7698.4|7693.4|7699.3|7694.3|7698.3|7693.3|0
1703203200000|2023-12-22 00:00:00|7698.2|7693.2|7697.5|7692.5|7698.5|7693.5|7696.8|7691.8|0
1703203500000|2023-12-22 00:05:00|7697.6|7692.6|7699.2|7694.2|7699.2|7694.2|7697.5|7692.5|0
1703203800000|2023-12-22 00:10:00|7699.3|7694.3|7698.6|7693.6|7699.8|7694.8|7698.5|7693.5|0
1703204100000|2023-12-22 00:15:00|7698.5|7693.5|7695.9|7690.9|7698.6|7693.6|7695.9|7690.9|0
1703204400000|2023-12-22 00:20:00|7696|7691|7696.7|7691.7|7696.8|7691.8|7696|7691|0
1703204700000|2023-12-22 00:25:00|7696.6|7691.6|7696.5|7691.5|7696.7|7691.7|7696.4|7691.4|0
1703205000000|2023-12-22 00:30:00|7696.4|7691.4|7696|7691|7696.8|7691.8|7695.9|7690.9|0
1703205300000|2023-12-22 00:35:00|7695.9|7690.9|7696|7691|7696|7691|7695.9|7690.9|0
1703205600000|2023-12-22 00:40:00|7695.9|7690.9|7695.6|7690.6|7696|7691|7695.6|7690.6|0
1703205900000|2023-12-22 00:45:00|7695.7|7690.7|7696.7|7691.7|7696.8|7691.8|7695.6|7690.6|0
1703206200000|2023-12-22 00:50:00|7696.8|7691.8|7697.6|7692.6|7697.7|7692.7|7696.7|7691.7|0
1703206500000|2023-12-22 00:55:00|7697.7|7692.7|7696.8|7691.8|7697.7|7692.7|7695.8|7690.8|0
1703206800000|2023-12-22 01:00:00|7696.9|7691.9|7691.8|7686.8|7696.9|7691.9|7689|7684|0
1703207100000|2023-12-22 01:05:00|7692.5|7687.5|7692|7687|7693|7688|7691|7686|0
1703207400000|2023-12-22 01:10:00|7691.8|7686.8|7693.8|7688.8|7693.8|7688.8|7691.8|7686.8|0
1703207700000|2023-12-22 01:15:00|7693.5|7688.5|7695.5|7690.5|7696|7691|7692|7687|0
1703208000000|2023-12-22 01:20:00|7695.3|7690.3|7695.5|7690.5|7696.3|7691.3|7695.3|7690.3|0
1703208300000|2023-12-22 01:25:00|7694.8|7689.8|7694|7689|7696.3|7691.3|7693.5|7688.5|0
1703208600000|2023-12-22 01:30:00|7695|7690|7696|7691|7696.5|7691.5|7694.5|7689.5|0
1703208900000|2023-12-22 01:35:00|7695.3|7690.3|7697|7692|7697.5|7692.5|7694.3|7689.3|0
1703209200000|2023-12-22 01:40:00|7696.5|7691.5|7691.8|7686.8|7696.5|7691.5|7690.3|7685.3|0
1703209500000|2023-12-22 01:45:00|7691.3|7686.3|7693.5|7688.5|7694|7689|7690.3|7685.3|0
1703209800000|2023-12-22 01:50:00|7693.8|7688.8|7695.3|7690.3|7695.5|7690.5|7693.8|7688.8|0
1703210100000|2023-12-22 01:55:00|7695.5|7690.5|7693.3|7688.3|7696|7691|7693.3|7688.3|0
1703210400000|2023-12-22 02:00:00|7694.3|7689.3|7693|7688|7694.5|7689.5|7692.8|7687.8|0
1703210700000|2023-12-22 02:05:00|7692.8|7687.8|7694.3|7689.3|7694.5|7689.5|7692.3|7687.3|0
1703211000000|2023-12-22 02:10:00|7694.5|7689.5|7694.8|7689.8|7695.3|7690.3|7694|7689|0
1703211300000|2023-12-22 02:15:00|7695|7690|7694|7689|7695.3|7690.3|7693.8|7688.8|0
1703211600000|2023-12-22 02:20:00|7693.8|7688.8|7693|7688|7695.3|7690.3|7692.8|7687.8|0
1703211900000|2023-12-22 02:25:00|7693.3|7688.3|7691.5|7686.5|7694|7689|7691.5|7686.5|0
1703212200000|2023-12-22 02:30:00|7692.5|7687.5|7693.5|7688.5|7693.5|7688.5|7692.5|7687.5|0
1703212500000|2023-12-22 02:35:00|7693|7688|7691.8|7686.8|7693|7688|7691.8|7686.8|0
1703212800000|2023-12-22 02:40:00|7692|7687|7691.3|7686.3|7692|7687|7691.3|7686.3|0
1703213100000|2023-12-22 02:45:00|7691.5|7686.5|7691.5|7686.5|7692|7687|7691|7686|0
1703213400000|2023-12-22 02:50:00|7691.8|7686.8|7693|7688|7693|7688|7691.3|7686.3|0
1703213700000|2023-12-22 02:55:00|7692.8|7687.8|7693.5|7688.5|7693.5|7688.5|7692.5|7687.5|0
1703214000000|2023-12-22 03:00:00|7693.3|7688.3|7695|7690|7695|7690|7693.3|7688.3|0
1703214300000|2023-12-22 03:05:00|7694.8|7689.8|7695|7690|7696.3|7691.3|7694.3|7689.3|0
1703214600000|2023-12-22 03:10:00|7695.3|7690.3|7695.5|7690.5|7696|7691|7695.3|7690.3|0
1703214900000|2023-12-22 03:15:00|7695.8|7690.8|7693.5|7688.5|7695.8|7690.8|7693.5|7688.5|0
1703215200000|2023-12-22 03:20:00|7693|7688|7693.5|7688.5|7693.5|7688.5|7692.5|7687.5|0
1703215500000|2023-12-22 03:25:00|7693.8|7688.8|7693|7688|7694.3|7689.3|7693|7688|0
1703215800000|2023-12-22 03:30:00|7692.5|7687.5|7691|7686|7692.5|7687.5|7691|7686|0
1703216100000|2023-12-22 03:35:00|7690.5|7685.5|7690|7685|7690.5|7685.5|7689.3|7684.3|0
1703216400000|2023-12-22 03:40:00|7689.5|7684.5|7687.3|7682.3|7689.5|7684.5|7687|7682|0
1703216700000|2023-12-22 03:45:00|7687|7682|7691.3|7686.3|7692|7687|7686.3|7681.3|0
1703217000000|2023-12-22 03:50:00|7691|7686|7689|7684|7691|7686|7689|7684|0
1703217300000|2023-12-22 03:55:00|7688.8|7683.8|7689.3|7684.3|7690|7685|7688.5|7683.5|0
1703217600000|2023-12-22 04:00:00|7689.5|7684.5|7689.5|7684.5|7690|7685|7689|7684|0
1703217900000|2023-12-22 04:05:00|7689.3|7684.3|7688|7683|7689.3|7684.3|7688|7683|0
1703218200000|2023-12-22 04:10:00|7687.8|7682.8|7688.5|7683.5|7689|7684|7687.5|7682.5|0
1703218500000|2023-12-22 04:15:00|7688.3|7683.3|7688.8|7683.8|7688.8|7683.8|7688|7683|0
1703218800000|2023-12-22 04:20:00|7689|7684|7688|7683|7689|7684|7688|7683|0
1703219100000|2023-12-22 04:25:00|7687.8|7682.8|7687|7682|7688.5|7683.5|7687|7682|0
1703219400000|2023-12-22 04:30:00|7686.8|7681.8|7687.5|7682.5|7687.5|7682.5|7686.8|7681.8|0
1703219700000|2023-12-22 04:35:00|7687.3|7682.3|7687.5|7682.5|7688|7683|7687.3|7682.3|0
1703220000000|2023-12-22 04:40:00|7687.3|7682.3|7687.5|7682.5|7688|7683|7687|7682|0
1703220300000|2023-12-22 04:45:00|7687.8|7682.8|7686.8|7681.8|7688|7683|7686.8|7681.8|0
1703220600000|2023-12-22 04:50:00|7686.5|7681.5|7685.5|7680.5|7686.8|7681.8|7685.5|7680.5|0
1703220900000|2023-12-22 04:55:00|7685|7680|7685|7680|7685|7680|7684.5|7679.5|0
1703221200000|2023-12-22 05:00:00|7684.8|7679.8|7681.3|7676.3|7684.8|7679.8|7680.5|7675.5|0
1703221500000|2023-12-22 05:05:00|7681.5|7676.5|7679.5|7674.5|7682.5|7677.5|7679|7674|0
1703221800000|2023-12-22 05:10:00|7679.8|7674.8|7681|7676|7682|7677|7679|7674|0
1703222100000|2023-12-22 05:15:00|7680.8|7675.8|7680.3|7675.3|7682.8|7677.8|7680.3|7675.3|0
1703222400000|2023-12-22 05:20:00|7680.5|7675.5|7680|7675|7680.5|7675.5|7679|7674|0
1703222700000|2023-12-22 05:25:00|7679.5|7674.5|7680.5|7675.5|7680.5|7675.5|7679.5|7674.5|0
1703223000000|2023-12-22 05:30:00|7680.3|7675.3|7680|7675|7680.5|7675.5|7679.8|7674.8|0
1703223300000|2023-12-22 05:35:00|7679.8|7674.8|7680.5|7675.5|7680.5|7675.5|7678.3|7673.3|0
1703223600000|2023-12-22 05:40:00|7680|7675|7680.5|7675.5|7680.5|7675.5|7679.5|7674.5|0
1703223900000|2023-12-22 05:45:00|7681.8|7676.8|7679|7674|7681.8|7676.8|7679|7674|0
1703224200000|2023-12-22 05:50:00|7678.8|7673.8|7678.5|7673.5|7679.5|7674.5|7678|7673|0
1703224500000|2023-12-22 05:55:00|7678.3|7673.3|7676.5|7671.5|7678.5|7673.5|7676.5|7671.5|0
1703224800000|2023-12-22 06:00:00|7676.3|7671.3|7679.3|7674.3|7679.3|7674.3|7676|7671|0
1703225100000|2023-12-22 06:05:00|7679.8|7674.8|7677.8|7672.8|7680|7675|7677.5|7672.5|0
1703225400000|2023-12-22 06:10:00|7678|7673|7677.5|7672.5|7678.8|7673.8|7676.3|7671.3|0
1703225700000|2023-12-22 06:15:00|7677.8|7672.8|7681|7676|7681.3|7676.3|7677.3|7672.3|0
1703226000000|2023-12-22 06:20:00|7681.3|7676.3|7682.3|7677.3|7682.3|7677.3|7681|7676|0
1703226300000|2023-12-22 06:25:00|7682.5|7677.5|7683|7678|7683.5|7678.5|7681.8|7676.8|0
1703226600000|2023-12-22 06:30:00|7682.8|7677.8|7683.8|7678.8|7684|7679|7682.3|7677.3|0
1703226900000|2023-12-22 06:35:00|7684.3|7679.3|7684.5|7679.5|7684.8|7679.8|7683.5|7678.5|0
1703227200000|2023-12-22 06:40:00|7684.8|7679.8|7684.8|7679.8|7685.5|7680.5|7684.3|7679.3|0
1703227500000|2023-12-22 06:45:00|7685.3|7680.3|7684.5|7679.5|7685.5|7680.5|7683.8|7678.8|0
1703227800000|2023-12-22 06:50:00|7684.8|7679.8|7683.3|7678.3|7684.8|7679.8|7683.3|7678.3|0
1703228100000|2023-12-22 06:55:00|7683.5|7678.5|7680.8|7675.8|7683.5|7678.5|7680.8|7675.8|0
1703228400000|2023-12-22 07:00:00|7680.3|7675.3|7670.8|7665.8|7680.3|7675.3|7663.8|7658.8|0
1703228700000|2023-12-22 07:05:00|7670.3|7665.3|7670|7665|7671.8|7666.8|7667|7662|0
1703229000000|2023-12-22 07:10:00|7669.8|7664.8|7671|7666|7672.5|7667.5|7668.8|7663.8|0
1703229300000|2023-12-22 07:15:00|7672|7667|7675.3|7670.3|7676.8|7671.8|7672|7667|0
1703229600000|2023-12-22 07:20:00|7675.5|7670.5|7673|7668|7676.3|7671.3|7671.3|7666.3|0
1703229900000|2023-12-22 07:25:00|7673.3|7668.3|7670.8|7665.8|7674|7669|7670.8|7665.8|0
1703230200000|2023-12-22 07:30:00|7670.5|7665.5|7668|7663|7670.5|7665.5|7667.8|7662.8|0
1703230500000|2023-12-22 07:35:00|7668.3|7663.3|7673.8|7668.8|7674.8|7669.8|7667|7662|0
1703230800000|2023-12-22 07:40:00|7674.5|7669.5|7671.3|7666.3|7674.5|7669.5|7670.3|7665.3|0
1703231100000|2023-12-22 07:45:00|7670.8|7665.8|7672|7667|7673.5|7668.5|7670.5|7665.5|0
1703231400000|2023-12-22 07:50:00|7672.3|7667.3|7676|7671|7676|7671|7671.8|7666.8|0
1703231700000|2023-12-22 07:55:00|7675.8|7670.8|7673.5|7668.5|7678.8|7673.8|7673.5|7668.5|0
1703232000000|2023-12-22 08:00:00|7680.5|7675.5|7685.5|7680.5|7687.3|7682.3|7677.5|7672.5|0
1703232300000|2023-12-22 08:05:00|7685.8|7680.8|7685.8|7680.8|7691.5|7686.5|7684|7679|0
1703232600000|2023-12-22 08:10:00|7686|7681|7686.5|7681.5|7688|7683|7680|7675|0
1703232900000|2023-12-22 08:15:00|7686.8|7681.8|7683|7678|7690|7685|7681.3|7676.3|0
1703233200000|2023-12-22 08:20:00|7682.8|7677.8|7685.5|7680.5|7686.8|7681.8|7679.8|7674.8|0
1703233500000|2023-12-22 08:25:00|7685.3|7680.3|7688.8|7683.8|7690.5|7685.5|7685.3|7680.3|0
1703233800000|2023-12-22 08:30:00|7688.5|7683.5|7696.5|7691.5|7696.5|7691.5|7687.3|7682.3|0
1703234100000|2023-12-22 08:35:00|7696.3|7691.3|7694|7689|7698.8|7693.8|7692.3|7687.3|0
1703234400000|2023-12-22 08:40:00|7694.9|7689.9|7691.9|7686.9|7696.2|7691.2|7691.9|7686.9|0
1703234700000|2023-12-22 08:45:00|7692.2|7687.2|7692.7|7687.7|7695.7|7690.7|7691.2|7686.2|0
1703235000000|2023-12-22 08:50:00|7692.4|7687.4|7686.9|7681.9|7692.4|7687.4|7685.4|7680.4|0
1703235300000|2023-12-22 08:55:00|7686.7|7681.7|7688.9|7683.9|7691.7|7686.7|7686.4|7681.4|0
1703235600000|2023-12-22 09:00:00|7688.7|7683.7|7691.9|7686.9|7691.9|7686.9|7686.7|7681.7|0
1703235900000|2023-12-22 09:05:00|7691.7|7686.7|7700.4|7695.4|7700.9|7695.9|7691.7|7686.7|0
1703236200000|2023-12-22 09:10:00|7700.2|7695.2|7695.7|7690.7|7701.7|7696.7|7694.9|7689.9|0
1703236500000|2023-12-22 09:15:00|7695.4|7690.4|7699.9|7694.9|7700.7|7695.7|7695.4|7690.4|0
1703236800000|2023-12-22 09:20:00|7699.7|7694.7|7700.2|7695.2|7703.7|7698.7|7699.4|7694.4|0
1703237100000|2023-12-22 09:25:00|7699.9|7694.9|7700.2|7695.2|7702.4|7697.4|7698.4|7693.4|0
1703237400000|2023-12-22 09:30:00|7700.4|7695.4|7707.7|7702.7|7710.2|7705.2|7700.4|7695.4|0
1703237700000|2023-12-22 09:35:00|7707.4|7702.4|7709.4|7704.4|7710.7|7705.7|7706.9|7701.9|0
1703238000000|2023-12-22 09:40:00|7709.2|7704.2|7709.2|7704.2|7713.7|7708.7|7709.2|7704.2|0
1703238300000|2023-12-22 09:45:00|7709.4|7704.4|7706.4|7701.4|7710.2|7705.2|7705.2|7700.2|0
1703238600000|2023-12-22 09:50:00|7706.2|7701.2|7702.2|7697.2|7707.4|7702.4|7702.2|7697.2|0
1703238900000|2023-12-22 09:55:00|7701.9|7696.9|7705.4|7700.4|7707.2|7702.2|7700.4|7695.4|0
1703239200000|2023-12-22 10:00:00|7704.9|7699.9|7701.2|7696.2|7705.2|7700.2|7701.2|7696.2|0
1703239500000|2023-12-22 10:05:00|7700.9|7695.9|7703.2|7698.2|7704.4|7699.4|7700.4|7695.4|0
1703239800000|2023-12-22 10:10:00|7702.7|7697.7|7707.9|7702.9|7708.4|7703.4|7702.7|7697.7|0
1703240100000|2023-12-22 10:15:00|7708.2|7703.2|7706.4|7701.4|7710.7|7705.7|7705.9|7700.9|0
1703240400000|2023-12-22 10:20:00|7706.2|7701.2|7704.7|7699.7|7706.9|7701.9|7704.4|7699.4|0
1703240700000|2023-12-22 10:25:00|7704.4|7699.4|7703.4|7698.4|7704.9|7699.9|7699.4|7694.4|0
1703241000000|2023-12-22 10:30:00|7703.2|7698.2|7699.2|7694.2|7703.4|7698.4|7699.2|7694.2|0
1703241300000|2023-12-22 10:35:00|7698.9|7693.9|7703.4|7698.4|7703.4|7698.4|7696.9|7691.9|0
1703241600000|2023-12-22 10:40:00|7703.7|7698.7|7709.4|7704.4|7710.2|7705.2|7703.7|7698.7|0
1703241900000|2023-12-22 10:45:00|7708.9|7703.9|7712.2|7707.2|7713.9|7708.9|7708.4|7703.4|0
1703242200000|2023-12-22 10:50:00|7712.4|7707.4|7716.9|7711.9|7717.4|7712.4|7710.9|7705.9|0
1703242500000|2023-12-22 10:55:00|7716.7|7711.7|7716.2|7711.2|7718.9|7713.9|7716.2|7711.2|0
1703242800000|2023-12-22 11:00:00|7716.4|7711.4|7714.2|7709.2|7717.9|7712.9|7713.9|7708.9|0
1703243100000|2023-12-22 11:05:00|7713.9|7708.9|7713.2|7708.2|7713.9|7708.9|7711.7|7706.7|0
1703243400000|2023-12-22 11:10:00|7713.4|7708.4|7710.7|7705.7|7714.7|7709.7|7710.4|7705.4|0
1703243700000|2023-12-22 11:15:00|7710.2|7705.2|7707.9|7702.9|7712.4|7707.4|7707.9|7702.9|0
1703244000000|2023-12-22 11:20:00|7707.7|7702.7|7706.4|7701.4|7708.4|7703.4|7705.2|7700.2|0
1703244300000|2023-12-22 11:25:00|7707.2|7702.2|7705.7|7700.7|7708.2|7703.2|7704.7|7699.7|0
1703244600000|2023-12-22 11:30:00|7705.9|7700.9|7710.2|7705.2|7710.4|7705.4|7705.7|7700.7|0
1703244900000|2023-12-22 11:35:00|7709.9|7704.9|7704.2|7699.2|7710.2|7705.2|7703.4|7698.4|0
1703245200000|2023-12-22 11:40:00|7703.9|7698.9|7703.9|7698.9|7705.7|7700.7|7702.9|7697.9|0
1703245500000|2023-12-22 11:45:00|7703.7|7698.7|7701.4|7696.4|7705.2|7700.2|7700.4|7695.4|0
1703245800000|2023-12-22 11:50:00|7701.7|7696.7|7704.2|7699.2|7705.2|7700.2|7701.4|7696.4|0
1703246100000|2023-12-22 11:55:00|7704.7|7699.7|7701.7|7696.7|7704.9|7699.9|7700.9|7695.9|0
1703246400000|2023-12-22 12:00:00|7701.4|7696.4|7703.2|7698.2|7705.2|7700.2|7701.4|7696.4|0
1703246700000|2023-12-22 12:05:00|7702.7|7697.7|7699.7|7694.7|7703.4|7698.4|7699.7|7694.7|0
1703247000000|2023-12-22 12:10:00|7699.4|7694.4|7700.2|7695.2|7701.2|7696.2|7698.4|7693.4|0
1703247300000|2023-12-22 12:15:00|7699.9|7694.9|7702.4|7697.4|7702.4|7697.4|7697.7|7692.7|0
1703247600000|2023-12-22 12:20:00|7702.2|7697.2|7704.2|7699.2|7704.4|7699.4|7698.2|7693.2|0
1703247900000|2023-12-22 12:25:00|7704.7|7699.7|7708.4|7703.4|7712.4|7707.4|7703.9|7698.9|0
1703248200000|2023-12-22 12:30:00|7707.9|7702.9|7697.4|7692.4|7708.9|7703.9|7697.4|7692.4|0
1703248500000|2023-12-22 12:35:00|7697.7|7692.7|7701.4|7696.4|7703.2|7698.2|7697.7|7692.7|0
1703248800000|2023-12-22 12:40:00|7702|7697|7693.3|7688.3|7702.3|7697.3|7691.5|7686.5|0
1703249100000|2023-12-22 12:45:00|7693.5|7688.5|7697.9|7692.9|7699|7694|7691.8|7686.8|0
1703249400000|2023-12-22 12:50:00|7698|7693|7698.6|7693.6|7699.1|7694.1|7697.9|7692.9|0
1703249700000|2023-12-22 12:55:00|7698.5|7693.5|7699.3|7694.3|7699.4|7694.4|7698.3|7693.3|0
1703250000000|2023-12-22 13:00:00|7699.4|7694.4|7702|7697|7702|7697|7699.3|7694.3|0
1703250300000|2023-12-22 13:05:00|7701.9|7696.9|7700.7|7695.7|7701.9|7696.9|7700.7|7695.7|0
1703250600000|2023-12-22 13:10:00|7700.8|7695.8|7701.2|7696.2|7701.3|7696.3|7700.5|7695.5|0
1703250900000|2023-12-22 13:15:00|7702|7697|7702.6|7697.6|7702.6|7697.6|7702|7697|0
1703251200000|2023-12-22 13:20:00|7703.4|7698.4|7702.5|7697.5|7703.5|7698.5|7702.4|7697.4|0
1703251500000|2023-12-22 13:25:00|7702.6|7697.6|7702.3|7697.3|7703.8|7698.8|7702.3|7697.3|0
1703251800000|2023-12-22 13:30:00|7702.7|7697.7|7700.6|7695.6|7703.3|7698.3|7696|7691|0
1703252100000|2023-12-22 13:35:00|7700.7|7695.7|7701.9|7696.9|7706.5|7701.5|7700.7|7695.7|0
1703252400000|2023-12-22 13:40:00|7702|7697|7706.4|7701.4|7706.5|7701.5|7701.9|7696.9|0
1703252700000|2023-12-22 13:45:00|7706.3|7701.3|7704|7699|7706.3|7701.3|7704|7699|0
1703253000000|2023-12-22 13:50:00|7704.1|7699.1|7705.8|7700.8|7706.5|7701.5|7703|7698|0
1703253300000|2023-12-22 13:55:00|7705.7|7700.7|7704.7|7699.7|7705.7|7700.7|7704.4|7699.4|0
1703253600000|2023-12-22 14:00:00|7704.6|7699.6|7705.7|7700.7|7705.7|7700.7|7703.4|7698.4|0
1703253900000|2023-12-22 14:05:00|7705.6|7700.6|7704.8|7699.8|7706|7701|7704.8|7699.8|0
1703254200000|2023-12-22 14:10:00|7704.9|7699.9|7706.7|7701.7|7707.5|7702.5|7704.5|7699.5|0
1703254500000|2023-12-22 14:15:00|7706.8|7701.8|7708|7703|7708|7703|7706.3|7701.3|0
1703254800000|2023-12-22 14:20:00|7708.1|7703.1|7707.9|7702.9|7708.7|7703.7|7707.5|7702.5|0
1703255100000|2023-12-22 14:25:00|7707.8|7702.8|7705.8|7700.8|7708.1|7703.1|7705.6|7700.6|0
1703255400000|2023-12-22 14:30:00|7705.9|7700.9|7704.1|7699.1|7708.9|7703.9|7704.1|7699.1|0
1703255700000|2023-12-22 14:35:00|7704.2|7699.2|7707.7|7702.7|7708.5|7703.5|7702.7|7697.7|0
1703256000000|2023-12-22 14:40:00|7707.8|7702.8|7709|7704|7709.7|7704.7|7706.5|7701.5|0
1703256300000|2023-12-22 14:45:00|7709.1|7704.1|7708.4|7703.4|7710|7705|7707.4|7702.4|0
1703256600000|2023-12-22 14:50:00|7708.5|7703.5|7707.2|7702.2|7709.8|7704.8|7707.2|7702.2|0
1703256900000|2023-12-22 14:55:00|7707.4|7702.4|7706.2|7701.2|7708.8|7703.8|7704.6|7699.6|0
1703257200000|2023-12-22 15:00:00|7706.8|7701.8|7705.7|7700.7|7707|7702|7703.4|7698.4|0
1703257500000|2023-12-22 15:05:00|7704.9|7699.9|7703.3|7698.3|7706.6|7701.6|7701.2|7696.2|0
1703257800000|2023-12-22 15:10:00|7703.4|7698.4|7704.6|7699.6|7705.9|7700.9|7701.8|7696.8|0
1703258100000|2023-12-22 15:15:00|7704.5|7699.5|7703.9|7698.9|7706|7701|7702.5|7697.5|0
1703258400000|2023-12-22 15:20:00|7704|7699|7704.5|7699.5|7705.1|7700.1|7702.2|7697.2|0
1703258700000|2023-12-22 15:25:00|7704.6|7699.6|7706.8|7701.8|7707.7|7702.7|7703.1|7698.1|0
1703259000000|2023-12-22 15:30:00|7706.9|7701.9|7707.9|7702.9|7708.2|7703.2|7706.6|7701.6|0
1703259300000|2023-12-22 15:35:00|7707.8|7702.8|7706.1|7701.1|7708.8|7703.8|7703.7|7698.7|0
1703259600000|2023-12-22 15:40:00|7706.2|7701.2|7707.2|7702.2|7707.3|7702.3|7706|7701|0
1703259900000|2023-12-22 15:45:00|7707.3|7702.3|7706.6|7701.6|7707.8|7702.8|7705.8|7700.8|0
1703260200000|2023-12-22 15:50:00|7706.5|7701.5|7704.9|7699.9|7706.8|7701.8|7704.5|7699.5|0
1703260500000|2023-12-22 15:55:00|7704.8|7699.8|7701.1|7696.1|7705.7|7700.7|7701.1|7696.1|0
1703260800000|2023-12-22 16:00:00|7701|7696|7698.6|7693.6|7701|7696|7696.2|7691.2|0
1703261100000|2023-12-22 16:05:00|7698.7|7693.7|7698.9|7693.9|7699|7694|7695.1|7690.1|0
1703261400000|2023-12-22 16:10:00|7699|7694|7699.7|7694.7|7699.7|7694.7|7697.7|7692.7|0
1703261700000|2023-12-22 16:15:00|7699.8|7694.8|7699.7|7694.7|7700.8|7695.8|7698.7|7693.7|0
1703262000000|2023-12-22 16:20:00|7699.6|7694.6|7700.9|7695.9|7702.5|7697.5|7699.5|7694.5|0
1703262300000|2023-12-22 16:25:00|7701|7696|7701.4|7696.4|7701.7|7696.7|7699.8|7694.8|0
1703262600000|2023-12-22 16:30:00|7701.5|7696.5|7701.2|7696.2|7703.5|7698.5|7701.2|7696.2|0
1703262900000|2023-12-22 16:35:00|7701.1|7696.1|7702.1|7697.1|7702.2|7697.2|7700.2|7695.2|0
1703263200000|2023-12-22 16:40:00|7702|7697|7700.5|7695.5|7702.1|7697.1|7700.3|7695.3|0
1703263500000|2023-12-22 16:45:00|7700.6|7695.6|7700.3|7695.3|7700.9|7695.9|7700|7695|0
1703263800000|2023-12-22 16:50:00|7700.2|7695.2|7701.4|7696.4|7701.6|7696.6|7700.1|7695.1|0
1703264100000|2023-12-22 16:55:00|7701.5|7696.5|7702.5|7697.5|7703.3|7698.3|7701.5|7696.5|0
1703264400000|2023-12-22 17:00:00|7702.6|7697.6|7703.7|7698.7|7704.1|7699.1|7702.5|7697.5|0
1703264700000|2023-12-22 17:05:00|7703.8|7698.8|7702.2|7697.2|7704.7|7699.7|7701.3|7696.3|0
1703265000000|2023-12-22 17:10:00|7702.1|7697.1|7700.8|7695.8|7702.6|7697.6|7700.8|7695.8|0
1703265300000|2023-12-22 17:15:00|7700.9|7695.9|7699.5|7694.5|7701.4|7696.4|7699.4|7694.4|0
1703265600000|2023-12-22 17:20:00|7699.6|7694.6|7699.8|7694.8|7700.2|7695.2|7698.2|7693.2|0
1703265900000|2023-12-22 17:25:00|7699.9|7694.9|7701.3|7696.3|7701.6|7696.6|7699.7|7694.7|0
1703266200000|2023-12-22 17:30:00|7701.4|7696.4|7701|7696|7701.6|7696.6|7700.5|7695.5|0
1703266500000|2023-12-22 17:35:00|7700.9|7695.9|7702.6|7697.6|7702.7|7697.7|7700.6|7695.6|0
1703266800000|2023-12-22 17:40:00|7702.5|7697.5|7703.7|7698.7|7703.9|7698.9|7702.5|7697.5|0
1703267100000|2023-12-22 17:45:00|7703.8|7698.8|7704.3|7699.3|7705|7700|7703.6|7698.6|0
1703267400000|2023-12-22 17:50:00|7704.2|7699.2|7704.9|7699.9|7705.2|7700.2|7703.3|7698.3|0
1703267700000|2023-12-22 17:55:00|7705|7700|7705.7|7700.7|7705.8|7700.8|7703.4|7698.4|0
1703268000000|2023-12-22 18:00:00|7705.6|7700.6|7705.7|7700.7|7706|7701|7704.3|7699.3|0
1703268300000|2023-12-22 18:05:00|7705.8|7700.8|7706.6|7701.6|7707.8|7702.8|7705.8|7700.8|0
1703268600000|2023-12-22 18:10:00|7706.7|7701.7|7707.7|7702.7|7708.1|7703.1|7706.6|7701.6|0
1703268900000|2023-12-22 18:15:00|7707.6|7702.6|7706.1|7701.1|7707.7|7702.7|7706.1|7701.1|0
1703269200000|2023-12-22 18:20:00|7706.2|7701.2|7706.2|7701.2|7706.4|7701.4|7706.1|7701.1|0
1703269500000|2023-12-22 18:25:00|7706.1|7701.1|7705.9|7700.9|7707.1|7702.1|7705.7|7700.7|0
1703269800000|2023-12-22 18:30:00|7706|7701|7705.8|7700.8|7707|7702|7705.7|7700.7|0
1703270100000|2023-12-22 18:35:00|7705.9|7700.9|7705.7|7700.7|7706.9|7701.9|7704.8|7699.8|0
1703270400000|2023-12-22 18:40:00|7705.8|7700.8|7704.7|7699.7|7705.8|7700.8|7703.1|7698.1|0
1703270700000|2023-12-22 18:45:00|7704.6|7699.6|7705.7|7700.7|7705.8|7700.8|7704.2|7699.2|0
1703271000000|2023-12-22 18:50:00|7705.8|7700.8|7704.2|7699.2|7705.9|7700.9|7704.1|7699.1|0
1703271300000|2023-12-22 18:55:00|7704.1|7699.1|7703.6|7698.6|7705.2|7700.2|7702.7|7697.7|0
1703271600000|2023-12-22 19:00:00|7703.5|7698.5|7700.7|7695.7|7703.8|7698.8|7700.7|7695.7|0
1703271900000|2023-12-22 19:05:00|7700.6|7695.6|7696|7691|7700.9|7695.9|7694.4|7689.4|0
1703272200000|2023-12-22 19:10:00|7695.7|7690.7|7697.7|7692.7|7697.8|7692.8|7695.7|7690.7|0
1703272500000|2023-12-22 19:15:00|7697.5|7692.5|7693.8|7688.8|7697.8|7692.8|7690.3|7685.3|0
1703272800000|2023-12-22 19:20:00|7693.7|7688.7|7689.6|7684.6|7695.4|7690.4|7687|7682|0
1703273100000|2023-12-22 19:25:00|7689.7|7684.7|7687.9|7682.9|7690.5|7685.5|7687.3|7682.3|0
1703273400000|2023-12-22 19:30:00|7688|7683|7689.9|7684.9|7691.7|7686.7|7684.7|7679.7|0
1703273700000|2023-12-22 19:35:00|7689.8|7684.8|7696.2|7691.2|7698|7693|7689.7|7684.7|0
1703274000000|2023-12-22 19:40:00|7696.3|7691.3|7702|7697|7702.5|7697.5|7696.3|7691.3|0
1703274300000|2023-12-22 19:45:00|7701.9|7696.9|7703.1|7698.1|7704.6|7699.6|7701.7|7696.7|0
1703274600000|2023-12-22 19:50:00|7703|7698|7704.4|7699.4|7704.8|7699.8|7702.9|7697.9|0
1703274900000|2023-12-22 19:55:00|7704.5|7699.5|7705.4|7700.4|7705.5|7700.5|7704.3|7699.3|0
1703275200000|2023-12-22 20:00:00|7705.6|7700.6|7705.4|7700.4|7706.1|7701.1|7703.7|7698.7|0
1703275500000|2023-12-22 20:05:00|7705.3|7700.3|7703.3|7698.3|7705.5|7700.5|7703.3|7698.3|0
1703275800000|2023-12-22 20:10:00|7703.4|7698.4|7704.9|7699.9|7705|7700|7703.4|7698.4|0
1703276100000|2023-12-22 20:15:00|7704.8|7699.8|7704.7|7699.7|7705|7700|7703.2|7698.2|0
1703276400000|2023-12-22 20:20:00|7704.5|7699.5|7704.6|7699.6|7705|7700|7702.9|7697.9|0
1703276700000|2023-12-22 20:25:00|7704.5|7699.5|7705.5|7700.5|7706.4|7701.4|7703.5|7698.5|0
1703277000000|2023-12-22 20:30:00|7705.6|7700.6|7702.7|7697.7|7706.3|7701.3|7702.6|7697.6|0
1703277300000|2023-12-22 20:35:00|7702.6|7697.6|7700.1|7695.1|7703|7698|7700.1|7695.1|0
1703277600000|2023-12-22 20:40:00|7700|7695|7700.5|7695.5|7700.5|7695.5|7698.2|7693.2|0
1703277900000|2023-12-22 20:45:00|7700.6|7695.6|7699|7694|7701.8|7696.8|7698.9|7693.9|0
1703278200000|2023-12-22 20:50:00|7698.9|7693.9|7702.4|7697.4|7703.5|7698.5|7698.9|7693.9|0
1703278500000|2023-12-22 20:55:00|7702.5|7697.5|7703.1|7698.1|7703.1|7698.1|7700.1|7695.1|0
1703278800000|2023-12-22 21:00:00|7703|7698|7698.6|7693.6|7705.4|7700.4|7697.8|7692.8|0
1703279100000|2023-12-22 21:05:00|7698.8|7693.8|7697.7|7692.7|7699.8|7694.8|7697.7|7692.7|0
1703279400000|2023-12-22 21:10:00|7697.8|7692.8|7696.9|7691.9|7698.1|7693.1|7696.1|7691.1|0
1703279700000|2023-12-22 21:15:00|7697|7692|7696.3|7691.3|7697.8|7692.8|7695.6|7690.6|0
1703280000000|2023-12-22 21:20:00|7696.2|7691.2|7695.5|7690.5|7697.3|7692.3|7695.5|7690.5|0
1703280300000|2023-12-22 21:25:00|7695.6|7690.6|7695.9|7690.9|7696.2|7691.2|7695.5|7690.5|0
1703280600000|2023-12-22 21:30:00|7695.8|7690.8|7696|7691|7696.1|7691.1|7695.5|7690.5|0
1703280900000|2023-12-22 21:35:00|7695.9|7690.9|7695.1|7690.1|7696|7691|7695.1|7690.1|0
1703281200000|2023-12-22 21:40:00|7695.2|7690.2|7694.4|7689.4|7695.2|7690.2|7694.4|7689.4|0
1703281500000|2023-12-22 21:45:00|7694.5|7689.5|7693.8|7688.8|7694.6|7689.6|7693.6|7688.6|0
1703281800000|2023-12-22 21:50:00|7693.9|7688.9|7694.2|7689.2|7694.6|7689.6|7693.9|7688.9|0
1703282100000|2023-12-22 21:55:00|7694.3|7689.3|7695.5|7690.5|7695.6|7690.6|7694|7689|0
1703318400000|2023-12-23 08:00:00|7695.9|7690.9|7695.9|7690.9|7695.9|7690.9|7695.9|7690.9|0
1703356200000|2023-12-23 18:30:00|7695.8|7690.8|7695.8|7690.8|7695.8|7690.8|7695.8|7690.8|0
1703415900000|2023-12-24 11:05:00|7694.6|7689.6|7694.6|7689.6|7694.6|7689.6|7694.6|7689.6|0
1703421900000|2023-12-24 12:45:00|7693.4|7688.4|7693.4|7688.4|7693.4|7688.4|7693.4|7688.4|0
1703425200000|2023-12-24 13:40:00|7693.5|7688.5|7693.5|7688.5|7693.5|7688.5|7693.5|7688.5|0
1703433600000|2023-12-24 16:00:00|7693.6|7688.6|7693.6|7688.6|7693.6|7688.6|7693.6|7688.6|0
1703447100000|2023-12-24 19:45:00|7690.1|7685.1|7690.1|7685.1|7690.1|7685.1|7690.1|7685.1|0
1703458800000|2023-12-24 23:00:00|7695.3|7690.3|7695.5|7690.5|7695.5|7690.5|7695.3|7690.3|0
1703922000000|2023-12-30 07:40:00|7520.6|7515.6|7520.6|7515.6|7520.6|7515.6|7520.6|7515.6|0
1703922300000|2023-12-30 07:45:00|7725.6|7720.6|7728.6|7723.6|7728.6|7723.6|7725.6|7720.6|0
1703923200000|2023-12-30 08:00:00|7724.4|7719.4|7728.6|7723.6|7728.6|7723.6|7724.4|7719.4|0
1703923500000|2023-12-30 08:05:00|7728.7|7723.7|7728.7|7723.7|7728.7|7723.7|7728.7|7723.7|0
1703941800000|2023-12-30 13:10:00|7728.8|7723.8|7728.8|7723.8|7728.8|7723.8|7728.8|7723.8|0
1703966400000|2023-12-30 20:00:00|7729.8|7724.8|7729.8|7724.8|7729.8|7724.8|7729.8|7724.8|0
1704019200000|2023-12-31 10:40:00|7729.9|7724.9|7729.9|7724.9|7729.9|7724.9|7729.9|7724.9|0
1704042900000|2023-12-31 17:15:00|7730.8|7725.8|7730.8|7725.8|7730.8|7725.8|7730.8|7725.8|0
1704527400000|2024-01-06 07:50:00|7626.9|7621.9|7667.9|7662.9|7677.9|7672.9|7626.9|7621.9|0
1704528300000|2024-01-06 08:05:00|7670.3|7665.3|7670.3|7665.3|7670.3|7665.3|7670.3|7665.3|0
1704537300000|2024-01-06 10:35:00|7670.7|7665.7|7670.7|7665.7|7670.7|7665.7|7670.7|7665.7|0
1704541500000|2024-01-06 11:45:00|7671.9|7666.9|7671.9|7666.9|7671.9|7666.9|7671.9|7666.9|0
1704548700000|2024-01-06 13:45:00|7672|7667|7672|7667|7672|7667|7672|7667|0
1704583800000|2024-01-06 23:30:00|7671.7|7666.7|7671|7666|7671.7|7666.7|7671|7666|0
1704614700000|2024-01-07 08:05:00|7670.9|7665.9|7670.9|7665.9|7670.9|7665.9|7670.9|7665.9|0
1704629100000|2024-01-07 12:05:00|7671|7666|7671|7666|7671|7666|7671|7666|0
1704640800000|2024-01-07 15:20:00|7671.1|7666.1|7671.1|7666.1|7671.1|7666.1|7671.1|7666.1|0
1704645000000|2024-01-07 16:30:00|7668.7|7663.7|7668.7|7663.7|7668.7|7663.7|7668.7|7663.7|0
1704645600000|2024-01-07 16:40:00|7668.6|7663.6|7668.6|7663.6|7668.6|7663.6|7668.6|7663.6|0
1704648600000|2024-01-07 17:30:00|7668.7|7663.7|7668.7|7663.7|7668.7|7663.7|7668.7|7663.7|0
1704659400000|2024-01-07 20:30:00|7668.2|7663.2|7668.2|7663.2|7668.2|7663.2|7668.2|7663.2|0
1704663600000|2024-01-07 21:40:00|7669.5|7664.5|7669.5|7664.5|7669.5|7664.5|7669.5|7664.5|0
1704665100000|2024-01-07 22:05:00|7668.8|7663.8|7668.8|7663.8|7668.8|7663.8|7668.8|7663.8|0
1704665700000|2024-01-07 22:15:00|7670|7665|7670|7665|7670|7665|7670|7665|0
1704666600000|2024-01-07 22:30:00|7666.3|7661.3|7666.3|7661.3|7666.3|7661.3|7666.3|7661.3|0
1704668400000|2024-01-07 23:00:00|7667.7|7662.7|7675.5|7670.5|7676.1|7671.1|7667.7|7662.7|0
1704668700000|2024-01-07 23:05:00|7675.4|7670.4|7675.8|7670.8|7677.3|7672.3|7675.2|7670.2|0
1704669000000|2024-01-07 23:10:00|7675.7|7670.7|7675.1|7670.1|7675.7|7670.7|7673.5|7668.5|0
1704669300000|2024-01-07 23:15:00|7675.2|7670.2|7674.7|7669.7|7675.6|7670.6|7674.2|7669.2|0
1704669600000|2024-01-07 23:20:00|7674.8|7669.8|7673.8|7668.8|7675.1|7670.1|7673.6|7668.6|0
1704669900000|2024-01-07 23:25:00|7673.7|7668.7|7673.2|7668.2|7674.4|7669.4|7673.2|7668.2|0
1704670200000|2024-01-07 23:30:00|7673.3|7668.3|7672.9|7667.9|7673.9|7668.9|7672.8|7667.8|0
1704670500000|2024-01-07 23:35:00|7673|7668|7671.8|7666.8|7673|7668|7671.8|7666.8|0
1704670800000|2024-01-07 23:40:00|7671.7|7666.7|7671|7666|7671.8|7666.8|7671|7666|0
1704671100000|2024-01-07 23:45:00|7671.1|7666.1|7672.9|7667.9|7672.9|7667.9|7671.1|7666.1|0
1704671400000|2024-01-07 23:50:00|7673|7668|7673.8|7668.8|7673.8|7668.8|7673|7668|0
1704671700000|2024-01-07 23:55:00|7673.9|7668.9|7673.6|7668.6|7674.7|7669.7|7673.2|7668.2|0
1704672000000|2024-01-08 00:00:00|7673.5|7668.5|7674.6|7669.6|7674.7|7669.7|7673.4|7668.4|0
1704672300000|2024-01-08 00:05:00|7674.5|7669.5|7676.1|7671.1|7676.6|7671.6|7674.3|7669.3|0
1704672600000|2024-01-08 00:10:00|7676.2|7671.2|7676.1|7671.1|7677.1|7672.1|7675.8|7670.8|0
1704672900000|2024-01-08 00:15:00|7676.6|7671.6|7679.1|7674.1|7679.5|7674.5|7676.6|7671.6|0
1704673200000|2024-01-08 00:20:00|7678.7|7673.7|7679.3|7674.3|7679.7|7674.7|7678.7|7673.7|0
1704673500000|2024-01-08 00:25:00|7679.4|7674.4|7680.4|7675.4|7680.5|7675.5|7679.4|7674.4|0
1704673800000|2024-01-08 00:30:00|7679.6|7674.6|7679.7|7674.7|7679.8|7674.8|7679.5|7674.5|0
1704674100000|2024-01-08 00:35:00|7679.8|7674.8|7677.8|7672.8|7679.8|7674.8|7677.8|7672.8|0
1704674400000|2024-01-08 00:40:00|7677.9|7672.9|7678.7|7673.7|7678.7|7673.7|7677.7|7672.7|0
1704674700000|2024-01-08 00:45:00|7678.8|7673.8|7677.8|7672.8|7678.8|7673.8|7677.8|7672.8|0
1704675000000|2024-01-08 00:50:00|7677.9|7672.9|7678|7673|7678.9|7673.9|7677.9|7672.9|0
1704675300000|2024-01-08 00:55:00|7678.1|7673.1|7677|7672|7678.1|7673.1|7677|7672|0
1704675600000|2024-01-08 01:00:00|7686.9|7681.9|7691.4|7686.4|7691.6|7686.6|7684.9|7679.9|0
1704675900000|2024-01-08 01:05:00|7691.1|7686.1|7696.4|7691.4|7696.6|7691.6|7691.1|7686.1|0
1704676200000|2024-01-08 01:10:00|7696.6|7691.6|7697.1|7692.1|7697.4|7692.4|7694.6|7689.6|0
1704676500000|2024-01-08 01:15:00|7697.4|7692.4|7697.9|7692.9|7698.4|7693.4|7694.9|7689.9|0
1704676800000|2024-01-08 01:20:00|7698.1|7693.1|7696.1|7691.1|7698.6|7693.6|7695.6|7690.6|0
1704677100000|2024-01-08 01:25:00|7695.9|7690.9|7694.4|7689.4|7695.9|7690.9|7693.9|7688.9|0
1704677400000|2024-01-08 01:30:00|7694.1|7689.1|7695.1|7690.1|7695.1|7690.1|7693.6|7688.6|0
1704677700000|2024-01-08 01:35:00|7694.9|7689.9|7693.9|7688.9|7695.1|7690.1|7693.6|7688.6|0
1704678000000|2024-01-08 01:40:00|7693.6|7688.6|7690.4|7685.4|7693.6|7688.6|7690.1|7685.1|0
1704678300000|2024-01-08 01:45:00|7690.6|7685.6|7689.4|7684.4|7691.1|7686.1|7689.1|7684.1|0
1704678600000|2024-01-08 01:50:00|7688.4|7683.4|7687.1|7682.1|7689.6|7684.6|7687.1|7682.1|0
1704678900000|2024-01-08 01:55:00|7686.4|7681.4|7683.9|7678.9|7686.4|7681.4|7683.6|7678.6|0
1704679200000|2024-01-08 02:00:00|7683.6|7678.6|7681.6|7676.6|7684.6|7679.6|7680.6|7675.6|0
1704679500000|2024-01-08 02:05:00|7681.4|7676.4|7679.9|7674.9|7682.6|7677.6|7679.4|7674.4|0
1704679800000|2024-01-08 02:10:00|7679.6|7674.6|7680.4|7675.4|7681.1|7676.1|7679.4|7674.4|0
1704680100000|2024-01-08 02:15:00|7680.6|7675.6|7680.9|7675.9|7680.9|7675.9|7678.1|7673.1|0
1704680400000|2024-01-08 02:20:00|7680.6|7675.6|7679.6|7674.6|7681.1|7676.1|7679.1|7674.1|0
1704680700000|2024-01-08 02:25:00|7679.9|7674.9|7679.6|7674.6|7681.1|7676.1|7679.1|7674.1|0
1704681000000|2024-01-08 02:30:00|7679.4|7674.4|7679.4|7674.4|7679.6|7674.6|7678.9|7673.9|0
1704681300000|2024-01-08 02:35:00|7679.1|7674.1|7678.9|7673.9|7679.6|7674.6|7678.9|7673.9|0
1704681600000|2024-01-08 02:40:00|7678.6|7673.6|7679.6|7674.6|7679.6|7674.6|7678.1|7673.1|0
1704681900000|2024-01-08 02:45:00|7679.1|7674.1|7679.4|7674.4|7680.1|7675.1|7679.1|7674.1|0
1704682200000|2024-01-08 02:50:00|7679.1|7674.1|7679.1|7674.1|7680.1|7675.1|7679.1|7674.1|0
1704682500000|2024-01-08 02:55:00|7679.4|7674.4|7678.9|7673.9|7679.6|7674.6|7678.1|7673.1|0
1704682800000|2024-01-08 03:00:00|7679.1|7674.1|7675.9|7670.9|7679.4|7674.4|7675.6|7670.6|0
1704683100000|2024-01-08 03:05:00|7676.1|7671.1|7674.6|7669.6|7677.1|7672.1|7674.1|7669.1|0
1704683400000|2024-01-08 03:10:00|7674.4|7669.4|7675.1|7670.1|7675.4|7670.4|7674.1|7669.1|0
1704683700000|2024-01-08 03:15:00|7675.4|7670.4|7676.4|7671.4|7676.9|7671.9|7675.1|7670.1|0
1704684000000|2024-01-08 03:20:00|7676.6|7671.6|7675.1|7670.1|7676.6|7671.6|7674.6|7669.6|0
1704684300000|2024-01-08 03:25:00|7674.9|7669.9|7674.6|7669.6|7675.4|7670.4|7674.6|7669.6|0
1704684600000|2024-01-08 03:30:00|7674.4|7669.4|7674.6|7669.6|7675.1|7670.1|7674.1|7669.1|0
1704684900000|2024-01-08 03:35:00|7674.4|7669.4|7673.6|7668.6|7674.6|7669.6|7671.6|7666.6|0
1704685200000|2024-01-08 03:40:00|7673.4|7668.4|7673.1|7668.1|7674.1|7669.1|7672.1|7667.1|0
1704685500000|2024-01-08 03:45:00|7673.4|7668.4|7673.1|7668.1|7674.1|7669.1|7673.1|7668.1|0
1704685800000|2024-01-08 03:50:00|7673.4|7668.4|7672.6|7667.6|7673.9|7668.9|7672.6|7667.6|0
1704686100000|2024-01-08 03:55:00|7672.9|7667.9|7672.6|7667.6|7673.1|7668.1|7672.1|7667.1|0
1704686400000|2024-01-08 04:00:00|7672.9|7667.9|7672.6|7667.6|7673.1|7668.1|7672.1|7667.1|0
1704686700000|2024-01-08 04:05:00|7672.4|7667.4|7672.4|7667.4|7672.9|7667.9|7672.1|7667.1|0
1704687000000|2024-01-08 04:10:00|7672.1|7667.1|7673.9|7668.9|7673.9|7668.9|7671.6|7666.6|0
1704687300000|2024-01-08 04:15:00|7673.6|7668.6|7674.1|7669.1|7674.6|7669.6|7673.4|7668.4|0
1704687600000|2024-01-08 04:20:00|7674.4|7669.4|7674.6|7669.6|7674.9|7669.9|7673.9|7668.9|0
1704687900000|2024-01-08 04:25:00|7674.4|7669.4|7674.6|7669.6|7674.6|7669.6|7674.1|7669.1|0
1704688200000|2024-01-08 04:30:00|7674.1|7669.1|7674.1|7669.1|7674.4|7669.4|7673.6|7668.6|0
1704688500000|2024-01-08 04:35:00|7674.4|7669.4|7674.6|7669.6|7674.6|7669.6|7674.1|7669.1|0
1704688800000|2024-01-08 04:40:00|7674.4|7669.4|7674.1|7669.1|7674.6|7669.6|7673.6|7668.6|0
1704689100000|2024-01-08 04:45:00|7673.9|7668.9|7674.6|7669.6|7674.6|7669.6|7673.9|7668.9|0
1704689400000|2024-01-08 04:50:00|7675.1|7670.1|7674.4|7669.4|7675.4|7670.4|7673.6|7668.6|0
1704689700000|2024-01-08 04:55:00|7674.6|7669.6|7675.1|7670.1|7675.1|7670.1|7674.1|7669.1|0
1704690000000|2024-01-08 05:00:00|7674.9|7669.9|7675.1|7670.1|7675.6|7670.6|7673.9|7668.9|0
1704690300000|2024-01-08 05:05:00|7675.4|7670.4|7675.9|7670.9|7675.9|7670.9|7674.4|7669.4|0
1704690600000|2024-01-08 05:10:00|7675.4|7670.4|7675.1|7670.1|7675.6|7670.6|7674.4|7669.4|0
1704690900000|2024-01-08 05:15:00|7674.9|7669.9|7675.4|7670.4|7675.6|7670.6|7674.4|7669.4|0
1704691200000|2024-01-08 05:20:00|7675.1|7670.1|7673.4|7668.4|7675.6|7670.6|7673.4|7668.4|0
1704691500000|2024-01-08 05:25:00|7673.1|7668.1|7674.4|7669.4|7674.6|7669.6|7673.1|7668.1|0
1704691800000|2024-01-08 05:30:00|7674.6|7669.6|7672.6|7667.6|7674.9|7669.9|7672.6|7667.6|0
1704692100000|2024-01-08 05:35:00|7672.4|7667.4|7671.4|7666.4|7673.1|7668.1|7671.1|7666.1|0
1704692400000|2024-01-08 05:40:00|7671.6|7666.6|7671.4|7666.4|7672.1|7667.1|7671.1|7666.1|0
1704692700000|2024-01-08 05:45:00|7671.1|7666.1|7673.1|7668.1|7673.1|7668.1|7671.1|7666.1|0
1704693000000|2024-01-08 05:50:00|7673.4|7668.4|7672.1|7667.1|7673.4|7668.4|7671.1|7666.1|0
1704693300000|2024-01-08 05:55:00|7671.9|7666.9|7671.1|7666.1|7672.1|7667.1|7670.4|7665.4|0
1704693600000|2024-01-08 06:00:00|7671.4|7666.4|7672.1|7667.1|7672.6|7667.6|7670.9|7665.9|0
1704693900000|2024-01-08 06:05:00|7672.6|7667.6|7672.9|7667.9|7675.6|7670.6|7671.6|7666.6|0
1704694200000|2024-01-08 06:10:00|7672.6|7667.6|7672.6|7667.6|7673.6|7668.6|7670.1|7665.1|0
1704694500000|2024-01-08 06:15:00|7672.9|7667.9|7672.4|7667.4|7673.6|7668.6|7671.9|7666.9|0
1704694800000|2024-01-08 06:20:00|7672.1|7667.1|7669.6|7664.6|7672.6|7667.6|7669.6|7664.6|0
1704695100000|2024-01-08 06:25:00|7669.9|7664.9|7670.9|7665.9|7672.6|7667.6|7669.6|7664.6|0
1704695400000|2024-01-08 06:30:00|7671.1|7666.1|7668.6|7663.6|7671.6|7666.6|7667.4|7662.4|0
1704695700000|2024-01-08 06:35:00|7668.9|7663.9|7665.6|7660.6|7668.9|7663.9|7665.6|7660.6|0
1704696000000|2024-01-08 06:40:00|7665.9|7660.9|7663.1|7658.1|7666.1|7661.1|7663.1|7658.1|0
1704696300000|2024-01-08 06:45:00|7663.6|7658.6|7661.6|7656.6|7664.4|7659.4|7661.4|7656.4|0
1704696600000|2024-01-08 06:50:00|7661.4|7656.4|7663.1|7658.1|7663.6|7658.6|7661.4|7656.4|0
1704696900000|2024-01-08 06:55:00|7662.9|7657.9|7660.4|7655.4|7662.9|7657.9|7660.4|7655.4|0
1704697200000|2024-01-08 07:00:00|7661.1|7656.1|7659.9|7654.9|7663.4|7658.4|7657.4|7652.4|0
1704697500000|2024-01-08 07:05:00|7660.1|7655.1|7662.6|7657.6|7663.6|7658.6|7659.4|7654.4|0
1704697800000|2024-01-08 07:10:00|7662.4|7657.4|7666.6|7661.6|7667.6|7662.6|7661.6|7656.6|0
1704698100000|2024-01-08 07:15:00|7666.4|7661.4|7662.9|7657.9|7666.9|7661.9|7662.4|7657.4|0
1704698400000|2024-01-08 07:20:00|7662.6|7657.6|7664.6|7659.6|7664.9|7659.9|7661.9|7656.9|0
1704698700000|2024-01-08 07:25:00|7664.4|7659.4|7662.6|7657.6|7665.4|7660.4|7661.6|7656.6|0
1704699000000|2024-01-08 07:30:00|7662.4|7657.4|7659.9|7654.9|7663.6|7658.6|7659.9|7654.9|0
1704699300000|2024-01-08 07:35:00|7659.4|7654.4|7657.6|7652.6|7659.6|7654.6|7656.9|7651.9|0
1704699600000|2024-01-08 07:40:00|7657.4|7652.4|7659.1|7654.1|7659.1|7654.1|7657.1|7652.1|0
1704699900000|2024-01-08 07:45:00|7659.4|7654.4|7661.6|7656.6|7662.4|7657.4|7659.4|7654.4|0
1704700200000|2024-01-08 07:50:00|7661.4|7656.4|7662.6|7657.6|7663.4|7658.4|7660.9|7655.9|0
1704700500000|2024-01-08 07:55:00|7662.4|7657.4|7657.1|7652.1|7663.1|7658.1|7656.1|7651.1|0
1704700800000|2024-01-08 08:00:00|7657.4|7652.4|7676.1|7671.1|7679.9|7674.9|7657.1|7652.1|0
1704701100000|2024-01-08 08:05:00|7675.9|7670.9|7673.6|7668.6|7677.9|7672.9|7666.4|7661.4|0
1704701400000|2024-01-08 08:10:00|7674.1|7669.1|7669.9|7664.9|7676.4|7671.4|7660.9|7655.9|0
1704701700000|2024-01-08 08:15:00|7670.1|7665.1|7679.1|7674.1|7681.4|7676.4|7664.6|7659.6|0
1704702000000|2024-01-08 08:20:00|7678.9|7673.9|7674.1|7669.1|7681.1|7676.1|7672.9|7667.9|0
1704702300000|2024-01-08 08:25:00|7674.4|7669.4|7669.6|7664.6|7675.6|7670.6|7667.1|7662.1|0
1704702600000|2024-01-08 08:30:00|7669.9|7664.9|7670.1|7665.1|7672.4|7667.4|7662.4|7657.4|0
1704702900000|2024-01-08 08:35:00|7669.9|7664.9|7672.1|7667.1|7674.1|7669.1|7666.4|7661.4|0
1704703200000|2024-01-08 08:40:00|7672.6|7667.6|7671.1|7666.1|7678.9|7673.9|7669.1|7664.1|0
1704703500000|2024-01-08 08:45:00|7671.4|7666.4|7676.9|7671.9|7676.9|7671.9|7667.1|7662.1|0
1704703800000|2024-01-08 08:50:00|7676.6|7671.6|7673.6|7668.6|7678.4|7673.4|7673.6|7668.6|0
1704704100000|2024-01-08 08:55:00|7674.1|7669.1|7671.1|7666.1|7674.4|7669.4|7668.9|7663.9|0
1704704400000|2024-01-08 09:00:00|7671.3|7666.3|7660.3|7655.3|7671.3|7666.3|7657.6|7652.6|0
1704704700000|2024-01-08 09:05:00|7660.6|7655.6|7674.8|7669.8|7675.3|7670.3|7658.3|7653.3|0
1704705000000|2024-01-08 09:10:00|7674.3|7669.3|7668.6|7663.6|7675.3|7670.3|7666.3|7661.3|0
1704705300000|2024-01-08 09:15:00|7667.8|7662.8|7663.8|7658.8|7671.6|7666.6|7663.1|7658.1|0
1704705600000|2024-01-08 09:20:00|7663.3|7658.3|7657.6|7652.6|7665.6|7660.6|7657.6|7652.6|0
1704705900000|2024-01-08 09:25:00|7658.1|7653.1|7652.6|7647.6|7660.8|7655.8|7651.3|7646.3|0
1704706200000|2024-01-08 09:30:00|7652.3|7647.3|7639.3|7634.3|7652.3|7647.3|7637.1|7632.1|0
1704706500000|2024-01-08 09:35:00|7639.1|7634.1|7642.6|7637.6|7646.1|7641.1|7637.1|7632.1|0
1704706800000|2024-01-08 09:40:00|7642.3|7637.3|7653.3|7648.3|7653.6|7648.6|7640.3|7635.3|0
1704707100000|2024-01-08 09:45:00|7653.1|7648.1|7658.3|7653.3|7662.1|7657.1|7652.1|7647.1|0
1704707400000|2024-01-08 09:50:00|7658.6|7653.6|7667.8|7662.8|7668.8|7663.8|7658.3|7653.3|0
1704707700000|2024-01-08 09:55:00|7667.6|7662.6|7666.6|7661.6|7668.6|7663.6|7663.1|7658.1|0
1704708000000|2024-01-08 10:00:00|7665.8|7660.8|7667.8|7662.8|7669.1|7664.1|7662.6|7657.6|0
1704708300000|2024-01-08 10:05:00|7667.6|7662.6|7667.3|7662.3|7668.8|7663.8|7664.1|7659.1|0
1704708600000|2024-01-08 10:10:00|7667.1|7662.1|7666.8|7661.8|7668.3|7663.3|7662.3|7657.3|0
1704708900000|2024-01-08 10:15:00|7666.6|7661.6|7673.6|7668.6|7673.6|7668.6|7666.1|7661.1|0
1704709200000|2024-01-08 10:20:00|7673.3|7668.3|7669.6|7664.6|7674.6|7669.6|7668.8|7663.8|0
1704709500000|2024-01-08 10:25:00|7670.1|7665.1|7670.6|7665.6|7671.1|7666.1|7665.1|7660.1|0
1704709800000|2024-01-08 10:30:00|7671.1|7666.1|7672.1|7667.1|7673.3|7668.3|7668.3|7663.3|0
1704710100000|2024-01-08 10:35:00|7671.8|7666.8|7671.6|7666.6|7673.1|7668.1|7667.1|7662.1|0
1704710400000|2024-01-08 10:40:00|7671.3|7666.3|7666.8|7661.8|7671.6|7666.6|7665.3|7660.3|0
1704710700000|2024-01-08 10:45:00|7667.1|7662.1|7664.3|7659.3|7671.8|7666.8|7663.3|7658.3|0
1704711000000|2024-01-08 10:50:00|7663.8|7658.8|7665.1|7660.1|7666.1|7661.1|7661.8|7656.8|0
1704711300000|2024-01-08 10:55:00|7665.3|7660.3|7665.1|7660.1|7665.8|7660.8|7663.1|7658.1|0
1704711600000|2024-01-08 11:00:00|7664.8|7659.8|7659.3|7654.3|7665.1|7660.1|7658.6|7653.6|0
1704711900000|2024-01-08 11:05:00|7659.6|7654.6|7660.1|7655.1|7662.1|7657.1|7655.1|7650.1|0
1704712200000|2024-01-08 11:10:00|7660.6|7655.6|7666.6|7661.6|7666.8|7661.8|7658.1|7653.1|0
1704712500000|2024-01-08 11:15:00|7666.3|7661.3|7664.3|7659.3|7667.8|7662.8|7662.6|7657.6|0
1704712800000|2024-01-08 11:20:00|7664.6|7659.6|7663.8|7658.8|7667.1|7662.1|7662.6|7657.6|0
1704713100000|2024-01-08 11:25:00|7664.1|7659.1|7665.3|7660.3|7665.8|7660.8|7661.8|7656.8|0
1704713400000|2024-01-08 11:30:00|7665.1|7660.1|7669.3|7664.3|7671.3|7666.3|7664.1|7659.1|0
1704713700000|2024-01-08 11:35:00|7669.6|7664.6|7671.1|7666.1|7671.6|7666.6|7667.1|7662.1|0
1704714000000|2024-01-08 11:40:00|7671.3|7666.3|7672.1|7667.1|7674.6|7669.6|7670.1|7665.1|0
1704714300000|2024-01-08 11:45:00|7672.3|7667.3|7668.8|7663.8|7672.6|7667.6|7667.6|7662.6|0
1704714600000|2024-01-08 11:50:00|7669.1|7664.1|7669.1|7664.1|7670.1|7665.1|7667.1|7662.1|0
1704714900000|2024-01-08 11:55:00|7669.3|7664.3|7669.3|7664.3|7671.8|7666.8|7668.1|7663.1|0
1704715200000|2024-01-08 12:00:00|7669.6|7664.6|7670.8|7665.8|7671.3|7666.3|7666.8|7661.8|0
1704715500000|2024-01-08 12:05:00|7671.1|7666.1|7674.6|7669.6|7675.6|7670.6|7670.1|7665.1|0
1704715800000|2024-01-08 12:10:00|7674.8|7669.8|7671.6|7666.6|7675.6|7670.6|7670.6|7665.6|0
1704716100000|2024-01-08 12:15:00|7671.3|7666.3|7673.1|7668.1|7673.6|7668.6|7669.3|7664.3|0
1704716400000|2024-01-08 12:20:00|7672.8|7667.8|7674.6|7669.6|7674.6|7669.6|7671.6|7666.6|0
1704716700000|2024-01-08 12:25:00|7674.1|7669.1|7676.1|7671.1|7676.1|7671.1|7673.3|7668.3|0
1704717000000|2024-01-08 12:30:00|7676.3|7671.3|7675.8|7670.8|7676.8|7671.8|7673.8|7668.8|0
1704717300000|2024-01-08 12:35:00|7676.1|7671.1|7675.6|7670.6|7677.1|7672.1|7675.1|7670.1|0
1704717600000|2024-01-08 12:40:00|7675.1|7670.1|7675.6|7670.6|7676.6|7671.6|7673.1|7668.1|0
1704717900000|2024-01-08 12:45:00|7676.1|7671.1|7677.6|7672.6|7679.3|7674.3|7675.6|7670.6|0
1704718200000|2024-01-08 12:50:00|7678.1|7673.1|7681.3|7676.3|7681.8|7676.8|7678.1|7673.1|0
1704718500000|2024-01-08 12:55:00|7681.6|7676.6|7684.6|7679.6|7684.6|7679.6|7680.1|7675.1|0
1704718800000|2024-01-08 13:00:00|7684.3|7679.3|7686.8|7681.8|7687.6|7682.6|7684.1|7679.1|0
1704719100000|2024-01-08 13:05:00|7687.1|7682.1|7679.6|7674.6|7687.3|7682.3|7679.6|7674.6|0
1704719400000|2024-01-08 13:10:00|7679.8|7674.8|7682.3|7677.3|7683.1|7678.1|7678.6|7673.6|0
1704719700000|2024-01-08 13:15:00|7682.6|7677.6|7685.1|7680.1|7686.8|7681.8|7682.1|7677.1|0
1704720000000|2024-01-08 13:20:00|7685.6|7680.6|7687.8|7682.8|7688.1|7683.1|7684.6|7679.6|0
1704720300000|2024-01-08 13:25:00|7688.1|7683.1|7684.8|7679.8|7689.6|7684.6|7683.1|7678.1|0
1704720600000|2024-01-08 13:30:00|7686.1|7681.1|7685.6|7680.6|7687.6|7682.6|7684.6|7679.6|0
1704720900000|2024-01-08 13:35:00|7686.1|7681.1|7685.8|7680.8|7687.1|7682.1|7684.6|7679.6|0
1704721200000|2024-01-08 13:40:00|7686.1|7681.1|7685.3|7680.3|7687.8|7682.8|7684.6|7679.6|0
1704721500000|2024-01-08 13:45:00|7685.6|7680.6|7680.8|7675.8|7685.6|7680.6|7680.3|7675.3|0
1704721800000|2024-01-08 13:50:00|7681.1|7676.1|7678.6|7673.6|7683.3|7678.3|7678.3|7673.3|0
1704722100000|2024-01-08 13:55:00|7678.1|7673.1|7680.1|7675.1|7681.3|7676.3|7677.3|7672.3|0
1704722400000|2024-01-08 14:00:00|7680.3|7675.3|7679.8|7674.8|7683.8|7678.8|7679.3|7674.3|0
1704722700000|2024-01-08 14:05:00|7679.6|7674.6|7683.6|7678.6|7684.1|7679.1|7679.1|7674.1|0
1704723000000|2024-01-08 14:10:00|7683.8|7678.8|7685.1|7680.1|7685.8|7680.8|7683.1|7678.1|0
1704723300000|2024-01-08 14:15:00|7684.8|7679.8|7686.8|7681.8|7687.3|7682.3|7684.3|7679.3|0
1704723600000|2024-01-08 14:20:00|7687.1|7682.1|7686.3|7681.3|7687.3|7682.3|7684.1|7679.1|0
1704723900000|2024-01-08 14:25:00|7686.1|7681.1|7686.1|7681.1|7686.8|7681.8|7684.3|7679.3|0
1704724200000|2024-01-08 14:30:00|7685.6|7680.6|7684.3|7679.3|7687.6|7682.6|7679.1|7674.1|0
1704724500000|2024-01-08 14:35:00|7685.1|7680.1|7677.6|7672.6|7685.1|7680.1|7675.6|7670.6|0
1704724800000|2024-01-08 14:40:00|7677.3|7672.3|7675.6|7670.6|7678.3|7673.3|7672.3|7667.3|0
1704725100000|2024-01-08 14:45:00|7676.3|7671.3|7680.1|7675.1|7683.8|7678.8|7674.6|7669.6|0
1704725400000|2024-01-08 14:50:00|7680.3|7675.3|7677.3|7672.3|7683.1|7678.1|7676.1|7671.1|0
1704725700000|2024-01-08 14:55:00|7677.1|7672.1|7687.1|7682.1|7687.1|7682.1|7676.1|7671.1|0
1704726000000|2024-01-08 15:00:00|7686.8|7681.8|7683.8|7678.8|7687.1|7682.1|7678.1|7673.1|0
1704726300000|2024-01-08 15:05:00|7684.1|7679.1|7682.8|7677.8|7686.1|7681.1|7680.8|7675.8|0
1704726600000|2024-01-08 15:10:00|7682.5|7677.5|7679|7674|7685|7680|7677.8|7672.8|0
1704726900000|2024-01-08 15:15:00|7679.3|7674.3|7679.8|7674.8|7681|7676|7676.3|7671.3|0
1704727200000|2024-01-08 15:20:00|7680.3|7675.3|7684.5|7679.5|7684.8|7679.8|7678.8|7673.8|0
1704727500000|2024-01-08 15:25:00|7684|7679|7685|7680|7685.8|7680.8|7683.3|7678.3|0
1704727800000|2024-01-08 15:30:00|7685.3|7680.3|7691.8|7686.8|7692|7687|7685.3|7680.3|0
1704728100000|2024-01-08 15:35:00|7692|7687|7687|7682|7692|7687|7685.3|7680.3|0
1704728400000|2024-01-08 15:40:00|7687.3|7682.3|7689.5|7684.5|7690.3|7685.3|7686|7681|0
1704728700000|2024-01-08 15:45:00|7689.8|7684.8|7689.8|7684.8|7690.5|7685.5|7687.3|7682.3|0
1704729000000|2024-01-08 15:50:00|7690|7685|7685.8|7680.8|7690.8|7685.8|7685.5|7680.5|0
1704729300000|2024-01-08 15:55:00|7686|7681|7686.3|7681.3|7687.8|7682.8|7685.8|7680.8|0
1704729600000|2024-01-08 16:00:00|7686.8|7681.8|7679.3|7674.3|7687|7682|7678.8|7673.8|0
1704729900000|2024-01-08 16:05:00|7679.8|7674.8|7683.8|7678.8|7687.8|7682.8|7679.8|7674.8|0
1704730200000|2024-01-08 16:10:00|7684.8|7679.8|7686.3|7681.3|7687.5|7682.5|7681|7676|0
1704730500000|2024-01-08 16:15:00|7685.5|7680.5|7688|7683|7688.5|7683.5|7685|7680|0
1704730800000|2024-01-08 16:20:00|7688.3|7683.3|7686|7681|7690.3|7685.3|7684.8|7679.8|0
1704731100000|2024-01-08 16:25:00|7686.3|7681.3|7690.3|7685.3|7690.3|7685.3|7685.8|7680.8|0
1704731400000|2024-01-08 16:30:00|7691|7686|7696.8|7691.8|7697.8|7692.8|7689.3|7684.3|0
1704731700000|2024-01-08 16:35:00|7696.5|7691.5|7695.3|7690.3|7698.3|7693.3|7694.8|7689.8|0
1704732000000|2024-01-08 16:40:00|7695.8|7690.8|7697.8|7692.8|7699.8|7694.8|7694.3|7689.3|0
1704732300000|2024-01-08 16:45:00|7698.3|7693.3|7698.8|7693.8|7699.8|7694.8|7698|7693|0
1704732600000|2024-01-08 16:50:00|7699.8|7694.8|7699.8|7694.8|7701.3|7696.3|7699.3|7694.3|0
1704732900000|2024-01-08 16:55:00|7700|7695|7700.3|7695.3|7701|7696|7697.8|7692.8|0
1704733200000|2024-01-08 17:00:00|7700.8|7695.8|7702.8|7697.8|7702.8|7697.8|7699.8|7694.8|0
1704733500000|2024-01-08 17:05:00|7702.3|7697.3|7700.8|7695.8|7703.8|7698.8|7700.5|7695.5|0
1704733800000|2024-01-08 17:10:00|7701.3|7696.3|7702.8|7697.8|7702.8|7697.8|7700.8|7695.8|0
1704734100000|2024-01-08 17:15:00|7703|7698|7704.8|7699.8|7705.3|7700.3|7703|7698|0
1704734400000|2024-01-08 17:20:00|7704.5|7699.5|7701.8|7696.8|7704.8|7699.8|7700.5|7695.5|0
1704734700000|2024-01-08 17:25:00|7701.5|7696.5|7701.3|7696.3|7701.8|7696.8|7700.3|7695.3|0
1704735000000|2024-01-08 17:30:00|7701.5|7696.5|7703.3|7698.3|7703.8|7698.8|7700.8|7695.8|0
1704735300000|2024-01-08 17:35:00|7703.5|7698.5|7705.3|7700.3|7705.8|7700.8|7703.5|7698.5|0
1704735600000|2024-01-08 17:40:00|7705|7700|7703.3|7698.3|7705.5|7700.5|7702.8|7697.8|0
1704735900000|2024-01-08 17:45:00|7703.5|7698.5|7704.8|7699.8|7705.3|7700.3|7703.3|7698.3|0
1704736200000|2024-01-08 17:50:00|7705|7700|7705.3|7700.3|7706.3|7701.3|7704|7699|0
1704736500000|2024-01-08 17:55:00|7705.5|7700.5|7705.8|7700.8|7706.3|7701.3|7705.3|7700.3|0
1704736800000|2024-01-08 18:00:00|7706.3|7701.3|7706.3|7701.3|7707.3|7702.3|7705.8|7700.8|0
1704737100000|2024-01-08 18:05:00|7706.8|7701.8|7706.5|7701.5|7708|7703|7704.8|7699.8|0
1704737400000|2024-01-08 18:10:00|7706.3|7701.3|7705.3|7700.3|7706.5|7701.5|7704.3|7699.3|0
1704737700000|2024-01-08 18:15:00|7705.5|7700.5|7705.3|7700.3|7706.8|7701.8|7705|7700|0
1704738000000|2024-01-08 18:20:00|7705|7700|7705.3|7700.3|7706.3|7701.3|7705|7700|0
1704738300000|2024-01-08 18:25:00|7705.8|7700.8|7703.8|7698.8|7705.8|7700.8|7703|7698|0
1704738600000|2024-01-08 18:30:00|7704|7699|7705.8|7700.8|7706|7701|7703.8|7698.8|0
1704738900000|2024-01-08 18:35:00|7705.3|7700.3|7707.3|7702.3|7707.3|7702.3|7705.3|7700.3|0
1704739200000|2024-01-08 18:40:00|7706.8|7701.8|7707.3|7702.3|7707.3|7702.3|7706.3|7701.3|0
1704739500000|2024-01-08 18:45:00|7707.8|7702.8|7709.3|7704.3|7710|7705|7706.8|7701.8|0
1704739800000|2024-01-08 18:50:00|7709.5|7704.5|7708.8|7703.8|7709.8|7704.8|7708.3|7703.3|0
1704740100000|2024-01-08 18:55:00|7708.5|7703.5|7710.3|7705.3|7710.8|7705.8|7708.3|7703.3|0
1704740400000|2024-01-08 19:00:00|7710.8|7705.8|7709.3|7704.3|7710.8|7705.8|7708.3|7703.3|0
1704740700000|2024-01-08 19:05:00|7709|7704|7708.8|7703.8|7709.3|7704.3|7708.3|7703.3|0
1704741000000|2024-01-08 19:10:00|7709.3|7704.3|7711.3|7706.3|7711.8|7706.8|7708.8|7703.8|0
1704741300000|2024-01-08 19:15:00|7711.8|7706.8|7711.3|7706.3|7711.8|7706.8|7710.3|7705.3|0
1704741600000|2024-01-08 19:20:00|7711.5|7706.5|7712.3|7707.3|7713.8|7708.8|7710.8|7705.8|0
1704741900000|2024-01-08 19:25:00|7712.5|7707.5|7714.3|7709.3|7715.3|7710.3|7712.3|7707.3|0
1704742200000|2024-01-08 19:30:00|7714.8|7709.8|7714.8|7709.8|7716.3|7711.3|7714.8|7709.8|0
1704742500000|2024-01-08 19:35:00|7715|7710|7714.3|7709.3|7715.3|7710.3|7713.8|7708.8|0
1704742800000|2024-01-08 19:40:00|7714.5|7709.5|7714.3|7709.3|7715.8|7710.8|7714.3|7709.3|0
1704743100000|2024-01-08 19:45:00|7714.8|7709.8|7715.3|7710.3|7715.8|7710.8|7714.3|7709.3|0
1704743400000|2024-01-08 19:50:00|7715.8|7710.8|7714.8|7709.8|7716.3|7711.3|7714.8|7709.8|0
1704743700000|2024-01-08 19:55:00|7715|7710|7715.8|7710.8|7717.3|7712.3|7714.8|7709.8|0
1704744000000|2024-01-08 20:00:00|7715.5|7710.5|7717.5|7712.5|7718.3|7713.3|7714.8|7709.8|0
1704744300000|2024-01-08 20:05:00|7717.8|7712.8|7716.8|7711.8|7718.3|7713.3|7715.3|7710.3|0
1704744600000|2024-01-08 20:10:00|7716.5|7711.5|7715.8|7710.8|7716.8|7711.8|7715.3|7710.3|0
1704744900000|2024-01-08 20:15:00|7715.5|7710.5|7719|7714|7719.5|7714.5|7715.3|7710.3|0
1704745200000|2024-01-08 20:20:00|7719.3|7714.3|7719.3|7714.3|7719.8|7714.8|7718.3|7713.3|0
1704745500000|2024-01-08 20:25:00|7719.5|7714.5|7717.5|7712.5|7719.8|7714.8|7716.3|7711.3|0
1704745800000|2024-01-08 20:30:00|7717.8|7712.8|7719.3|7714.3|7719.5|7714.5|7717.3|7712.3|0
1704746100000|2024-01-08 20:35:00|7719.5|7714.5|7721.3|7716.3|7721.8|7716.8|7718.8|7713.8|0
1704746400000|2024-01-08 20:40:00|7721.5|7716.5|7722.3|7717.3|7723.3|7718.3|7721.3|7716.3|0
1704746700000|2024-01-08 20:45:00|7722|7717|7719.3|7714.3|7722|7717|7719.3|7714.3|0
1704747000000|2024-01-08 20:50:00|7719.8|7714.8|7725.3|7720.3|7726.8|7721.8|7719.8|7714.8|0
1704747300000|2024-01-08 20:55:00|7725.8|7720.8|7724.6|7719.6|7728.3|7723.3|7724.3|7719.3|0
1704747600000|2024-01-08 21:00:00|7724.4|7719.4|7722.9|7717.9|7724.8|7719.8|7722.9|7717.9|0
1704747900000|2024-01-08 21:05:00|7722.8|7717.8|7721.6|7716.6|7723.1|7718.1|7721.2|7716.2|0
1704748200000|2024-01-08 21:10:00|7721.5|7716.5|7721.5|7716.5|7722.2|7717.2|7721.4|7716.4|0
1704748500000|2024-01-08 21:15:00|7721.6|7716.6|7720.8|7715.8|7721.9|7716.9|7720.8|7715.8|0
1704748800000|2024-01-08 21:20:00|7720.7|7715.7|7721.4|7716.4|7722|7717|7720.7|7715.7|0
1704749100000|2024-01-08 21:25:00|7721.5|7716.5|7721.3|7716.3|7721.6|7716.6|7721.1|7716.1|0
1704749400000|2024-01-08 21:30:00|7721.5|7716.5|7720.1|7715.1|7721.5|7716.5|7720.1|7715.1|0
1704749700000|2024-01-08 21:35:00|7720.2|7715.2|7719.3|7714.3|7720.4|7715.4|7719.3|7714.3|0
1704750000000|2024-01-08 21:40:00|7719.2|7714.2|7720|7715|7720|7715|7719.2|7714.2|0
1704750300000|2024-01-08 21:45:00|7719.9|7714.9|7718.8|7713.8|7719.9|7714.9|7717.6|7712.6|0
1704750600000|2024-01-08 21:50:00|7718.7|7713.7|7719.3|7714.3|7719.3|7714.3|7718.3|7713.3|0
1704750900000|2024-01-08 21:55:00|7719.2|7714.2|7717|7712|7719.2|7714.2|7716.6|7711.6|0
1704751200000|2024-01-08 22:00:00|7717.2|7712.2|7718|7713|7718.1|7713.1|7717.1|7712.1|0
1704751500000|2024-01-08 22:05:00|7718.1|7713.1|7717.8|7712.8|7718.5|7713.5|7717.5|7712.5|0
1704751800000|2024-01-08 22:10:00|7717.9|7712.9|7717.9|7712.9|7718.1|7713.1|7717.8|7712.8|0
1704752100000|2024-01-08 22:15:00|7718|7713|7717.8|7712.8|7718.1|7713.1|7717.8|7712.8|0
1704752400000|2024-01-08 22:20:00|7717.9|7712.9|7717.7|7712.7|7718|7713|7717.6|7712.6|0
1704752700000|2024-01-08 22:25:00|7717.6|7712.6|7718.5|7713.5|7718.9|7713.9|7717.6|7712.6|0
1704753000000|2024-01-08 22:30:00|7718.6|7713.6|7719.4|7714.4|7719.6|7714.6|7718.6|7713.6|0
1704753300000|2024-01-08 22:35:00|7719.5|7714.5|7719.5|7714.5|7719.5|7714.5|7719.5|7714.5|0
1704753600000|2024-01-08 22:40:00|7719.4|7714.4|7719.1|7714.1|7719.8|7714.8|7719.1|7714.1|0
1704753900000|2024-01-08 22:45:00|7719.2|7714.2|7719.6|7714.6|7719.9|7714.9|7718.9|7713.9|0
1704754500000|2024-01-08 22:55:00|7719.5|7714.5|7719.5|7714.5|7719.6|7714.6|7719.3|7714.3|0
1704754800000|2024-01-08 23:00:00|7719.6|7714.6|7718.7|7713.7|7719.6|7714.6|7717.9|7712.9|0
1704755100000|2024-01-08 23:05:00|7718.8|7713.8|7717.8|7712.8|7718.9|7713.9|7717.8|7712.8|0
1704755400000|2024-01-08 23:10:00|7717.9|7712.9|7718.7|7713.7|7718.9|7713.9|7717.8|7712.8|0
1704755700000|2024-01-08 23:15:00|7718.6|7713.6|7718.1|7713.1|7719.2|7714.2|7718.1|7713.1|0
1704756000000|2024-01-08 23:20:00|7718|7713|7717.5|7712.5|7718.1|7713.1|7717.2|7712.2|0
1704756300000|2024-01-08 23:25:00|7717.6|7712.6|7717.7|7712.7|7718|7713|7717.5|7712.5|0
1704756600000|2024-01-08 23:30:00|7717.8|7712.8|7717.9|7712.9|7717.9|7712.9|7716.9|7711.9|0
1704756900000|2024-01-08 23:35:00|7717.8|7712.8|7718.3|7713.3|7718.5|7713.5|7717.7|7712.7|0
1704757200000|2024-01-08 23:40:00|7718.5|7713.5|7718.3|7713.3|7718.5|7713.5|7717.9|7712.9|0
1704757500000|2024-01-08 23:45:00|7718.4|7713.4|7719|7714|7719.3|7714.3|7718.4|7713.4|0
1704757800000|2024-01-08 23:50:00|7718.8|7713.8|7718.7|7713.7|7719|7714|7718.7|7713.7|0
1704758100000|2024-01-08 23:55:00|7718.8|7713.8|7719|7714|7719|7714|7718.7|7713.7|0
1704758400000|2024-01-09 00:00:00|7718.7|7713.7|7718.7|7713.7|7719.1|7714.1|7718.4|7713.4|0
1704758700000|2024-01-09 00:05:00|7718.8|7713.8|7720.4|7715.4|7720.4|7715.4|7718.8|7713.8|0
1704759000000|2024-01-09 00:10:00|7720.3|7715.3|7721.1|7716.1|7721.9|7716.9|7719.5|7714.5|0
1704759300000|2024-01-09 00:15:00|7721|7716|7719.5|7714.5|7721.3|7716.3|7719.3|7714.3|0
1704759600000|2024-01-09 00:20:00|7720.3|7715.3|7719.5|7714.5|7720.4|7715.4|7719.4|7714.4|0
1704759900000|2024-01-09 00:25:00|7719.4|7714.4|7718.6|7713.6|7719.5|7714.5|7718.6|7713.6|0
1704760200000|2024-01-09 00:30:00|7718.7|7713.7|7719.6|7714.6|7719.6|7714.6|7718.5|7713.5|0
1704760500000|2024-01-09 00:35:00|7719.5|7714.5|7718.6|7713.6|7719.5|7714.5|7717.8|7712.8|0
1704760800000|2024-01-09 00:40:00|7717.8|7712.8|7719.4|7714.4|7719.5|7714.5|7717.8|7712.8|0
1704761100000|2024-01-09 00:45:00|7719.3|7714.3|7718.6|7713.6|7719.3|7714.3|7718.6|7713.6|0
1704761400000|2024-01-09 00:50:00|7719.6|7714.6|7718.7|7713.7|7719.7|7714.7|7718.7|7713.7|0
1704761700000|2024-01-09 00:55:00|7718.6|7713.6|7718.8|7713.8|7719.6|7714.6|7717.7|7712.7|0
1704762000000|2024-01-09 01:00:00|7718.7|7713.7|7721.9|7716.9|7722.4|7717.4|7717.7|7712.7|0
1704762300000|2024-01-09 01:05:00|7722.2|7717.2|7722.2|7717.2|7724.4|7719.4|7721.4|7716.4|0
1704762600000|2024-01-09 01:10:00|7722.7|7717.7|7722.4|7717.4|7723.2|7718.2|7720.2|7715.2|0
1704762900000|2024-01-09 01:15:00|7722.7|7717.7|7721.2|7716.2|7722.7|7717.7|7720.4|7715.4|0
1704763200000|2024-01-09 01:20:00|7721.7|7716.7|7721.4|7716.4|7722.7|7717.7|7720.4|7715.4|0
1704763500000|2024-01-09 01:25:00|7721.9|7716.9|7721.4|7716.4|7723.2|7718.2|7720.4|7715.4|0
1704763800000|2024-01-09 01:30:00|7721.7|7716.7|7719.9|7714.9|7721.9|7716.9|7719.7|7714.7|0
1704764100000|2024-01-09 01:35:00|7719.4|7714.4|7719.4|7714.4|7719.4|7714.4|7717.9|7712.9|0
1704764400000|2024-01-09 01:40:00|7720.2|7715.2|7718.9|7713.9|7720.2|7715.2|7717.9|7712.9|0
1704764700000|2024-01-09 01:45:00|7719.2|7714.2|7719.4|7714.4|7720.2|7715.2|7718.9|7713.9|0
1704765000000|2024-01-09 01:50:00|7719.7|7714.7|7719.2|7714.2|7719.9|7714.9|7718.9|7713.9|0
1704765300000|2024-01-09 01:55:00|7718.7|7713.7|7718.4|7713.4|7718.7|7713.7|7717.9|7712.9|0
1704765600000|2024-01-09 02:00:00|7719.4|7714.4|7717.9|7712.9|7719.4|7714.4|7717.4|7712.4|0
1704765900000|2024-01-09 02:05:00|7718.4|7713.4|7719.4|7714.4|7720.9|7715.9|7718.4|7713.4|0
1704766200000|2024-01-09 02:10:00|7719.2|7714.2|7720.4|7715.4|7720.4|7715.4|7718.4|7713.4|0
1704766500000|2024-01-09 02:15:00|7720.7|7715.7|7720.7|7715.7|7720.9|7715.9|7719.9|7714.9|0
1704766800000|2024-01-09 02:20:00|7720.9|7715.9|7721.9|7716.9|7722.4|7717.4|7720.9|7715.9|0
1704767100000|2024-01-09 02:25:00|7721.4|7716.4|7722.4|7717.4|7722.4|7717.4|7721.4|7716.4|0
1704767400000|2024-01-09 02:30:00|7721.9|7716.9|7721.9|7716.9|7722.2|7717.2|7721.4|7716.4|0
1704767700000|2024-01-09 02:35:00|7721.4|7716.4|7721.4|7716.4|7721.9|7716.9|7721.4|7716.4|0
1704768000000|2024-01-09 02:40:00|7721.7|7716.7|7721.2|7716.2|7721.9|7716.9|7721.2|7716.2|0
1704768300000|2024-01-09 02:45:00|7721.4|7716.4|7720.9|7715.9|7721.7|7716.7|7720.4|7715.4|0
1704768600000|2024-01-09 02:50:00|7720.7|7715.7|7720.9|7715.9|7721.2|7716.2|7720.4|7715.4|0
1704768900000|2024-01-09 02:55:00|7720.7|7715.7|7720.9|7715.9|7721.2|7716.2|7720.4|7715.4|0
1704769200000|2024-01-09 03:00:00|7721.2|7716.2|7721.9|7716.9|7722.7|7717.7|7720.7|7715.7|0
1704769500000|2024-01-09 03:05:00|7722.2|7717.2|7721.9|7716.9|7722.7|7717.7|7721.7|7716.7|0
1704769800000|2024-01-09 03:10:00|7722.2|7717.2|7719.7|7714.7|7722.4|7717.4|7719.7|7714.7|0
1704770100000|2024-01-09 03:15:00|7719.9|7714.9|7720.9|7715.9|7720.9|7715.9|7719.9|7714.9|0
1704770400000|2024-01-09 03:20:00|7721.2|7716.2|7720.9|7715.9|7722.2|7717.2|7720.4|7715.4|0
1704770700000|2024-01-09 03:25:00|7720.7|7715.7|7719.9|7714.9|7720.7|7715.7|7719.2|7714.2|0
1704771000000|2024-01-09 03:30:00|7720.2|7715.2|7719.9|7714.9|7720.7|7715.7|7719.7|7714.7|0
1704771300000|2024-01-09 03:35:00|7719.7|7714.7|7719.4|7714.4|7720.2|7715.2|7718.9|7713.9|0
1704771600000|2024-01-09 03:40:00|7719.2|7714.2|7717.9|7712.9|7719.4|7714.4|7717.7|7712.7|0
1704771900000|2024-01-09 03:45:00|7718.2|7713.2|7719.4|7714.4|7719.4|7714.4|7717.9|7712.9|0
1704772200000|2024-01-09 03:50:00|7719.2|7714.2|7719.4|7714.4|7719.9|7714.9|7719.2|7714.2|0
1704772500000|2024-01-09 03:55:00|7719.7|7714.7|7719.4|7714.4|7719.7|7714.7|7719.4|7714.4|0
1704772800000|2024-01-09 04:00:00|7719.7|7714.7|7717.9|7712.9|7719.7|7714.7|7717.9|7712.9|0
1704773100000|2024-01-09 04:05:00|7718.2|7713.2|7717.7|7712.7|7718.7|7713.7|7717.4|7712.4|0
1704773400000|2024-01-09 04:10:00|7717.4|7712.4|7716.9|7711.9|7717.7|7712.7|7716.9|7711.9|0
1704773700000|2024-01-09 04:15:00|7716.4|7711.4|7714.4|7709.4|7716.4|7711.4|7714.2|7709.2|0
1704774000000|2024-01-09 04:20:00|7714.7|7709.7|7713.7|7708.7|7715.2|7710.2|7713.2|7708.2|0
1704774300000|2024-01-09 04:25:00|7713.9|7708.9|7714.4|7709.4|7714.9|7709.9|7713.9|7708.9|0
1704774600000|2024-01-09 04:30:00|7714.7|7709.7|7716.9|7711.9|7717.2|7712.2|7714.7|7709.7|0
1704774900000|2024-01-09 04:35:00|7716.7|7711.7|7716.7|7711.7|7716.9|7711.9|7716.4|7711.4|0
1704775200000|2024-01-09 04:40:00|7716.9|7711.9|7716.9|7711.9|7716.9|7711.9|7716.4|7711.4|0
1704775500000|2024-01-09 04:45:00|7716.7|7711.7|7717.2|7712.2|7717.4|7712.4|7716.4|7711.4|0
1704775800000|2024-01-09 04:50:00|7717.4|7712.4|7717.2|7712.2|7717.9|7712.9|7717.2|7712.2|0
1704776100000|2024-01-09 04:55:00|7716.9|7711.9|7715.9|7710.9|7716.9|7711.9|7715.7|7710.7|0
1704776400000|2024-01-09 05:00:00|7715.7|7710.7|7716.4|7711.4|7716.4|7711.4|7715.2|7710.2|0
1704776700000|2024-01-09 05:05:00|7716.7|7711.7|7716.4|7711.4|7716.9|7711.9|7715.4|7710.4|0
1704777000000|2024-01-09 05:10:00|7715.9|7710.9|7715.9|7710.9|7716.4|7711.4|7715.4|7710.4|0
1704777300000|2024-01-09 05:15:00|7715.7|7710.7|7714.9|7709.9|7715.9|7710.9|7714.9|7709.9|0
1704777600000|2024-01-09 05:20:00|7715.2|7710.2|7715.4|7710.4|7716.2|7711.2|7714.9|7709.9|0
1704777900000|2024-01-09 05:25:00|7715.2|7710.2|7715.4|7710.4|7715.4|7710.4|7714.4|7709.4|0
1704778200000|2024-01-09 05:30:00|7715.7|7710.7|7715.9|7710.9|7716.7|7711.7|7715.2|7710.2|0
1704778500000|2024-01-09 05:35:00|7716.4|7711.4|7715.2|7710.2|7716.4|7711.4|7715.2|7710.2|0
1704778800000|2024-01-09 05:40:00|7715.4|7710.4|7715.7|7710.7|7715.9|7710.9|7714.9|7709.9|0
1704779100000|2024-01-09 05:45:00|7716.2|7711.2|7716.4|7711.4|7716.7|7711.7|7715.4|7710.4|0
1704779400000|2024-01-09 05:50:00|7715.9|7710.9|7716.7|7711.7|7716.7|7711.7|7715.9|7710.9|0
1704779700000|2024-01-09 05:55:00|7716.4|7711.4|7715.2|7710.2|7716.7|7711.7|7714.7|7709.7|0
1704780000000|2024-01-09 06:00:00|7715.7|7710.7|7714.7|7709.7|7716.7|7711.7|7714.7|7709.7|0
1704780300000|2024-01-09 06:05:00|7714.4|7709.4|7716.7|7711.7|7716.7|7711.7|7714.4|7709.4|0
1704780600000|2024-01-09 06:10:00|7715.9|7710.9|7715.4|7710.4|7715.9|7710.9|7714.7|7709.7|0
1704780900000|2024-01-09 06:15:00|7715.7|7710.7|7717.4|7712.4|7717.9|7712.9|7715.4|7710.4|0
1704781200000|2024-01-09 06:20:00|7717.7|7712.7|7717.4|7712.4|7717.7|7712.7|7716.9|7711.9|0
1704781500000|2024-01-09 06:25:00|7717.2|7712.2|7717.9|7712.9|7718.2|7713.2|7717.2|7712.2|0
1704781800000|2024-01-09 06:30:00|7718.2|7713.2|7717.7|7712.7|7718.2|7713.2|7716.7|7711.7|0
1704782100000|2024-01-09 06:35:00|7717.9|7712.9|7719.2|7714.2|7719.2|7714.2|7717.2|7712.2|0
1704782400000|2024-01-09 06:40:00|7718.7|7713.7|7720.9|7715.9|7721.2|7716.2|7718.7|7713.7|0
1704782700000|2024-01-09 06:45:00|7721.2|7716.2|7720.9|7715.9|7721.7|7716.7|7720.4|7715.4|0
1704783000000|2024-01-09 06:50:00|7721.4|7716.4|7720.7|7715.7|7721.9|7716.9|7720.4|7715.4|0
1704783300000|2024-01-09 06:55:00|7720.9|7715.9|7720.7|7715.7|7721.2|7716.2|7719.7|7714.7|0
1704783600000|2024-01-09 07:00:00|7720.4|7715.4|7719.4|7714.4|7720.9|7715.9|7714.2|7709.2|0
1704783900000|2024-01-09 07:05:00|7718.9|7713.9|7717.4|7712.4|7719.4|7714.4|7717.2|7712.2|0
1704784200000|2024-01-09 07:10:00|7717.2|7712.2|7715.2|7710.2|7717.4|7712.4|7715.2|7710.2|0
1704784500000|2024-01-09 07:15:00|7715.4|7710.4|7715.4|7710.4|7716.2|7711.2|7713.7|7708.7|0
1704784800000|2024-01-09 07:20:00|7715.7|7710.7|7714.7|7709.7|7716.4|7711.4|7714.2|7709.2|0
1704785100000|2024-01-09 07:25:00|7713.7|7708.7|7713.4|7708.4|7715.2|7710.2|7712.7|7707.7|0
1704785400000|2024-01-09 07:30:00|7713.7|7708.7|7712.4|7707.4|7714.4|7709.4|7711.2|7706.2|0
1704785700000|2024-01-09 07:35:00|7712.2|7707.2|7712.9|7707.9|7713.4|7708.4|7712.2|7707.2|0
1704786000000|2024-01-09 07:40:00|7713.2|7708.2|7713.9|7708.9|7713.9|7708.9|7711.7|7706.7|0
1704786300000|2024-01-09 07:45:00|7714.2|7709.2|7712.9|7707.9|7715.4|7710.4|7712.4|7707.4|0
1704786600000|2024-01-09 07:50:00|7713.2|7708.2|7713.2|7708.2|7713.7|7708.7|7711.7|7706.7|0
1704786900000|2024-01-09 07:55:00|7712.9|7707.9|7711.2|7706.2|7714.7|7709.7|7710.9|7705.9|0
1704787200000|2024-01-09 08:00:00|7711.4|7706.4|7710.9|7705.9|7713.4|7708.4|7707.7|7702.7|0
1704787500000|2024-01-09 08:05:00|7711.2|7706.2|7713.4|7708.4|7715.9|7710.9|7709.9|7704.9|0
1704787800000|2024-01-09 08:10:00|7713.7|7708.7|7710.7|7705.7|7720.4|7715.4|7709.4|7704.4|0
1704788100000|2024-01-09 08:15:00|7710.4|7705.4|7711.2|7706.2|7714.2|7709.2|7705.9|7700.9|0
1704788400000|2024-01-09 08:20:00|7711.4|7706.4|7708.7|7703.7|7711.7|7706.7|7707.7|7702.7|0
1704788700000|2024-01-09 08:25:00|7708.9|7703.9|7706.4|7701.4|7711.9|7706.9|7703.9|7698.9|0
1704789000000|2024-01-09 08:30:00|7705.7|7700.7|7703.4|7698.4|7707.9|7702.9|7702.7|7697.7|0
1704789300000|2024-01-09 08:35:00|7703.2|7698.2|7694.9|7689.9|7705.4|7700.4|7694.7|7689.7|0
1704789600000|2024-01-09 08:40:00|7695.9|7690.9|7698.9|7693.9|7700.4|7695.4|7694.9|7689.9|0
1704789900000|2024-01-09 08:45:00|7699.2|7694.2|7697.9|7692.9|7700.4|7695.4|7694.7|7689.7|0
1704790200000|2024-01-09 08:50:00|7697.7|7692.7|7701.4|7696.4|7702.9|7697.9|7697.7|7692.7|0
1704790500000|2024-01-09 08:55:00|7701.2|7696.2|7702.2|7697.2|7703.2|7698.2|7699.2|7694.2|0
1704790800000|2024-01-09 09:00:00|7701.9|7696.9|7702.4|7697.4|7704.4|7699.4|7699.2|7694.2|0
1704791100000|2024-01-09 09:05:00|7702.2|7697.2|7693.7|7688.7|7702.2|7697.2|7693.7|7688.7|0
1704791400000|2024-01-09 09:10:00|7693.9|7688.9|7682.7|7677.7|7695.2|7690.2|7680.7|7675.7|0
1704791700000|2024-01-09 09:15:00|7682.4|7677.4|7686.9|7681.9|7687.2|7682.2|7679.7|7674.7|0
1704792000000|2024-01-09 09:20:00|7687.2|7682.2|7689.2|7684.2|7689.2|7684.2|7684.2|7679.2|0
1704792300000|2024-01-09 09:25:00|7689.4|7684.4|7693.2|7688.2|7693.2|7688.2|7688.2|7683.2|0
1704792600000|2024-01-09 09:30:00|7692.9|7687.9|7695.7|7690.7|7698.7|7693.7|7692.2|7687.2|0
1704792900000|2024-01-09 09:35:00|7695.4|7690.4|7694.9|7689.9|7696.4|7691.4|7691.9|7686.9|0
1704793200000|2024-01-09 09:40:00|7694.7|7689.7|7697.9|7692.9|7698.7|7693.7|7693.7|7688.7|0
1704793500000|2024-01-09 09:45:00|7697.7|7692.7|7700.2|7695.2|7701.2|7696.2|7694.9|7689.9|0
1704793800000|2024-01-09 09:50:00|7700.4|7695.4|7700.7|7695.7|7703.9|7698.9|7699.4|7694.4|0
1704794100000|2024-01-09 09:55:00|7700.4|7695.4|7698.4|7693.4|7702.2|7697.2|7698.4|7693.4|0
1704794400000|2024-01-09 10:00:00|7698.2|7693.2|7700.9|7695.9|7700.9|7695.9|7694.4|7689.4|0
1704794700000|2024-01-09 10:05:00|7700.7|7695.7|7699.9|7694.9|7701.7|7696.7|7697.7|7692.7|0
1704795000000|2024-01-09 10:10:00|7699.7|7694.7|7703.7|7698.7|7706.2|7701.2|7698.9|7693.9|0
1704795300000|2024-01-09 10:15:00|7704.4|7699.4|7703.7|7698.7|7705.4|7700.4|7700.7|7695.7|0
1704795600000|2024-01-09 10:20:00|7703.2|7698.2|7701.7|7696.7|7703.9|7698.9|7700.2|7695.2|0
1704795900000|2024-01-09 10:25:00|7701.2|7696.2|7699.4|7694.4|7703.7|7698.7|7698.7|7693.7|0
1704796200000|2024-01-09 10:30:00|7699.2|7694.2|7700.7|7695.7|7702.7|7697.7|7698.7|7693.7|0
1704796500000|2024-01-09 10:35:00|7700.4|7695.4|7698.4|7693.4|7702.9|7697.9|7697.7|7692.7|0
1704796800000|2024-01-09 10:40:00|7698.2|7693.2|7696.7|7691.7|7699.7|7694.7|7695.7|7690.7|0
1704797100000|2024-01-09 10:45:00|7696.4|7691.4|7697.7|7692.7|7698.9|7693.9|7694.2|7689.2|0
1704797400000|2024-01-09 10:50:00|7697.4|7692.4|7698.4|7693.4|7702.2|7697.2|7697.2|7692.2|0
1704797700000|2024-01-09 10:55:00|7698.2|7693.2|7699.7|7694.7|7700.7|7695.7|7697.9|7692.9|0
1704798000000|2024-01-09 11:00:00|7699.2|7694.2|7698.9|7693.9|7701.7|7696.7|7697.7|7692.7|0
1704798300000|2024-01-09 11:05:00|7698.7|7693.7|7698.7|7693.7|7701.4|7696.4|7697.2|7692.2|0
1704798600000|2024-01-09 11:10:00|7698.4|7693.4|7697.9|7692.9|7700.7|7695.7|7696.9|7691.9|0
1704798900000|2024-01-09 11:15:00|7697.7|7692.7|7696.4|7691.4|7700.9|7695.9|7696.2|7691.2|0
1704799200000|2024-01-09 11:20:00|7696.2|7691.2|7698.4|7693.4|7698.4|7693.4|7694.9|7689.9|0
1704799500000|2024-01-09 11:25:00|7698.2|7693.2|7695.4|7690.4|7698.2|7693.2|7693.2|7688.2|0
1704799800000|2024-01-09 11:30:00|7695.2|7690.2|7699.2|7694.2|7699.4|7694.4|7693.7|7688.7|0
1704800100000|2024-01-09 11:35:00|7698.9|7693.9|7696.7|7691.7|7699.2|7694.2|7695.9|7690.9|0
1704800400000|2024-01-09 11:40:00|7697.2|7692.2|7695.2|7690.2|7697.9|7692.9|7694.2|7689.2|0
1704800700000|2024-01-09 11:45:00|7694.9|7689.9|7695.9|7690.9|7697.9|7692.9|7694.9|7689.9|0
1704801000000|2024-01-09 11:50:00|7695.7|7690.7|7687.2|7682.2|7696.4|7691.4|7686.2|7681.2|0
1704801300000|2024-01-09 11:55:00|7687.4|7682.4|7688.2|7683.2|7690.4|7685.4|7686.7|7681.7|0
1704801600000|2024-01-09 12:00:00|7688.9|7683.9|7688.2|7683.2|7690.2|7685.2|7686.4|7681.4|0
1704801900000|2024-01-09 12:05:00|7687.7|7682.7|7691.9|7686.9|7693.7|7688.7|7687.7|7682.7|0
1704802200000|2024-01-09 12:10:00|7692.2|7687.2|7695.7|7690.7|7696.2|7691.2|7690.4|7685.4|0
1704802500000|2024-01-09 12:15:00|7695.4|7690.4|7696.7|7691.7|7698.9|7693.9|7694.2|7689.2|0
1704802800000|2024-01-09 12:20:00|7696.2|7691.2|7694.7|7689.7|7696.4|7691.4|7693.7|7688.7|0
1704803100000|2024-01-09 12:25:00|7694.9|7689.9|7696.2|7691.2|7696.9|7691.9|7694.4|7689.4|0
1704803400000|2024-01-09 12:30:00|7695.7|7690.7|7697.2|7692.2|7698.7|7693.7|7693.9|7688.9|0
1704803700000|2024-01-09 12:35:00|7697.4|7692.4|7697.7|7692.7|7700.2|7695.2|7696.2|7691.2|0
1704804000000|2024-01-09 12:40:00|7697.5|7692.5|7695.5|7690.5|7698.5|7693.5|7695|7690|0
1704804300000|2024-01-09 12:45:00|7696.5|7691.5|7694|7689|7698.5|7693.5|7693.7|7688.7|0
1704804600000|2024-01-09 12:50:00|7693.7|7688.7|7695.5|7690.5|7695.5|7690.5|7691.2|7686.2|0
1704804900000|2024-01-09 12:55:00|7695.7|7690.7|7694.7|7689.7|7697.5|7692.5|7694.2|7689.2|0
1704805200000|2024-01-09 13:00:00|7695|7690|7689.5|7684.5|7695.5|7690.5|7688.5|7683.5|0
1704805500000|2024-01-09 13:05:00|7688.5|7683.5|7690.7|7685.7|7693.5|7688.5|7688.5|7683.5|0
1704805800000|2024-01-09 13:10:00|7690.5|7685.5|7690|7685|7691|7686|7687.5|7682.5|0
1704806100000|2024-01-09 13:15:00|7690.2|7685.2|7688.5|7683.5|7691.5|7686.5|7686.7|7681.7|0
1704806400000|2024-01-09 13:20:00|7688.7|7683.7|7682.7|7677.7|7689.5|7684.5|7681.2|7676.2|0
1704806700000|2024-01-09 13:25:00|7683.2|7678.2|7682|7677|7684.5|7679.5|7681.5|7676.5|0
1704807000000|2024-01-09 13:30:00|7681.7|7676.7|7686|7681|7686.2|7681.2|7680.5|7675.5|0
1704807300000|2024-01-09 13:35:00|7685.5|7680.5|7688.5|7683.5|7689.5|7684.5|7685|7680|0
1704807600000|2024-01-09 13:40:00|7688.7|7683.7|7687|7682|7690|7685|7685|7680|0
1704807900000|2024-01-09 13:45:00|7686.5|7681.5|7686.2|7681.2|7687|7682|7682.2|7677.2|0
1704808200000|2024-01-09 13:50:00|7686|7681|7688|7683|7689.2|7684.2|7684.2|7679.2|0
1704808500000|2024-01-09 13:55:00|7687.7|7682.7|7694|7689|7694.2|7689.2|7687.5|7682.5|0
1704808800000|2024-01-09 14:00:00|7693.7|7688.7|7696.7|7691.7|7698.5|7693.5|7693.7|7688.7|0
1704809100000|2024-01-09 14:05:00|7696.5|7691.5|7690.7|7685.7|7697.7|7692.7|7689.7|7684.7|0
1704809400000|2024-01-09 14:10:00|7690.5|7685.5|7693|7688|7693.2|7688.2|7688.7|7683.7|0
1704809700000|2024-01-09 14:15:00|7692.7|7687.7|7691|7686|7692.7|7687.7|7689|7684|0
1704810000000|2024-01-09 14:20:00|7690.7|7685.7|7691|7686|7692.5|7687.5|7687.7|7682.7|0
1704810300000|2024-01-09 14:25:00|7690.5|7685.5|7692|7687|7693.5|7688.5|7689.2|7684.2|0
1704810600000|2024-01-09 14:30:00|7692.5|7687.5|7689.7|7684.7|7693.5|7688.5|7686.2|7681.2|0
1704810900000|2024-01-09 14:35:00|7689.5|7684.5|7690|7685|7693.2|7688.2|7688.5|7683.5|0
1704811200000|2024-01-09 14:40:00|7690.5|7685.5|7690|7685|7695|7690|7687.5|7682.5|0
1704811500000|2024-01-09 14:45:00|7689|7684|7688|7683|7689.2|7684.2|7684|7679|0
1704811800000|2024-01-09 14:50:00|7687.7|7682.7|7687.5|7682.5|7689.7|7684.7|7685|7680|0
1704812100000|2024-01-09 14:55:00|7687.2|7682.2|7684.7|7679.7|7688.2|7683.2|7684.5|7679.5|0
1704812400000|2024-01-09 15:00:00|7686.5|7681.5|7683.7|7678.7|7688.5|7683.5|7683.7|7678.7|0
1704812700000|2024-01-09 15:05:00|7684|7679|7686.5|7681.5|7686.7|7681.7|7677|7672|0
1704813000000|2024-01-09 15:10:00|7686.6|7681.6|7689.4|7684.4|7689.4|7684.4|7685.6|7680.6|0
1704813300000|2024-01-09 15:15:00|7689.1|7684.1|7697.4|7692.4|7698.4|7693.4|7689.1|7684.1|0
1704813600000|2024-01-09 15:20:00|7697.1|7692.1|7695.9|7690.9|7697.4|7692.4|7691.9|7686.9|0
1704813900000|2024-01-09 15:25:00|7695.4|7690.4|7690.9|7685.9|7697.4|7692.4|7689.9|7684.9|0
1704814200000|2024-01-09 15:30:00|7690.4|7685.4|7693.1|7688.1|7694.1|7689.1|7687.6|7682.6|0
1704814500000|2024-01-09 15:35:00|7692.9|7687.9|7691.9|7686.9|7692.9|7687.9|7688.4|7683.4|0
1704814800000|2024-01-09 15:40:00|7691.4|7686.4|7692.9|7687.9|7694.6|7689.6|7689.1|7684.1|0
1704815100000|2024-01-09 15:45:00|7692.4|7687.4|7692.4|7687.4|7696.9|7691.9|7689.4|7684.4|0
1704815400000|2024-01-09 15:50:00|7692.1|7687.1|7690.4|7685.4|7693.9|7688.9|7688.9|7683.9|0
1704815700000|2024-01-09 15:55:00|7689.9|7684.9|7685.4|7680.4|7690.4|7685.4|7685.4|7680.4|0
1704816000000|2024-01-09 16:00:00|7685.6|7680.6|7687.4|7682.4|7687.9|7682.9|7684.6|7679.6|0
1704816300000|2024-01-09 16:05:00|7686.9|7681.9|7687.4|7682.4|7690.6|7685.6|7685.9|7680.9|0
1704816600000|2024-01-09 16:10:00|7687.6|7682.6|7688.1|7683.1|7688.9|7683.9|7685.4|7680.4|0
1704816900000|2024-01-09 16:15:00|7688.4|7683.4|7687.9|7682.9|7689.9|7684.9|7686.1|7681.1|0
1704817200000|2024-01-09 16:20:00|7688.1|7683.1|7688.4|7683.4|7689.4|7684.4|7686.9|7681.9|0
1704817500000|2024-01-09 16:25:00|7688.9|7683.9|7687.9|7682.9|7690.9|7685.9|7687.4|7682.4|0
1704817800000|2024-01-09 16:30:00|7688.4|7683.4|7687.9|7682.9|7690.1|7685.1|7685.4|7680.4|0
1704818100000|2024-01-09 16:35:00|7687.4|7682.4|7684.9|7679.9|7688.1|7683.1|7683.9|7678.9|0
1704818400000|2024-01-09 16:40:00|7685.1|7680.1|7683.6|7678.6|7685.1|7680.1|7681.9|7676.9|0
1704818700000|2024-01-09 16:45:00|7683.9|7678.9|7682.9|7677.9|7684.9|7679.9|7682.4|7677.4|0
1704819000000|2024-01-09 16:50:00|7683.4|7678.4|7684.9|7679.9|7686.6|7681.6|7683.4|7678.4|0
1704819300000|2024-01-09 16:55:00|7685.4|7680.4|7687.4|7682.4|7687.9|7682.9|7685.1|7680.1|0
1704819600000|2024-01-09 17:00:00|7687.9|7682.9|7685.4|7680.4|7687.9|7682.9|7684.4|7679.4|0
1704819900000|2024-01-09 17:05:00|7685.6|7680.6|7687.4|7682.4|7687.4|7682.4|7685.4|7680.4|0
1704820200000|2024-01-09 17:10:00|7687.1|7682.1|7686.6|7681.6|7688.4|7683.4|7685.9|7680.9|0
1704820500000|2024-01-09 17:15:00|7686.4|7681.4|7684.9|7679.9|7687.9|7682.9|7684.9|7679.9|0
1704820800000|2024-01-09 17:20:00|7684.6|7679.6|7684.6|7679.6|7685.6|7680.6|7684.4|7679.4|0
1704821100000|2024-01-09 17:25:00|7684.9|7679.9|7684.9|7679.9|7685.4|7680.4|7682.4|7677.4|0
1704821400000|2024-01-09 17:30:00|7685.1|7680.1|7683.9|7678.9|7686.4|7681.4|7683.9|7678.9|0
1704821700000|2024-01-09 17:35:00|7683.4|7678.4|7683.4|7678.4|7684.4|7679.4|7682.9|7677.9|0
1704822000000|2024-01-09 17:40:00|7683.6|7678.6|7684.6|7679.6|7686.4|7681.4|7683.6|7678.6|0
1704822300000|2024-01-09 17:45:00|7684.4|7679.4|7682.4|7677.4|7684.9|7679.9|7681.9|7676.9|0
1704822600000|2024-01-09 17:50:00|7682.6|7677.6|7683.9|7678.9|7684.6|7679.6|7681.6|7676.6|0
1704822900000|2024-01-09 17:55:00|7683.6|7678.6|7684.4|7679.4|7684.9|7679.9|7683.4|7678.4|0
1704823200000|2024-01-09 18:00:00|7684.6|7679.6|7687.4|7682.4|7687.4|7682.4|7684.4|7679.4|0
1704823500000|2024-01-09 18:05:00|7687.6|7682.6|7682.1|7677.1|7687.9|7682.9|7681.9|7676.9|0
1704823800000|2024-01-09 18:10:00|7682.4|7677.4|7682.1|7677.1|7683.4|7678.4|7681.4|7676.4|0
1704824100000|2024-01-09 18:15:00|7681.9|7676.9|7680.9|7675.9|7682.9|7677.9|7680.9|7675.9|0
1704824400000|2024-01-09 18:20:00|7680.6|7675.6|7678.4|7673.4|7681.9|7676.9|7678.4|7673.4|0
1704824700000|2024-01-09 18:25:00|7678.6|7673.6|7679.9|7674.9|7679.9|7674.9|7676.9|7671.9|0
1704825000000|2024-01-09 18:30:00|7679.4|7674.4|7676.9|7671.9|7679.4|7674.4|7675.4|7670.4|0
1704825300000|2024-01-09 18:35:00|7676.6|7671.6|7678.4|7673.4|7678.9|7673.9|7676.6|7671.6|0
1704825600000|2024-01-09 18:40:00|7678.6|7673.6|7680.4|7675.4|7680.4|7675.4|7678.4|7673.4|0
1704825900000|2024-01-09 18:45:00|7680.6|7675.6|7684.4|7679.4|7684.4|7679.4|7680.6|7675.6|0
1704826200000|2024-01-09 18:50:00|7684.9|7679.9|7688.6|7683.6|7689.4|7684.4|7684.4|7679.4|0
1704826500000|2024-01-09 18:55:00|7688.9|7683.9|7686.4|7681.4|7689.1|7684.1|7685.9|7680.9|0
1704826800000|2024-01-09 19:00:00|7685.9|7680.9|7685.1|7680.1|7686.4|7681.4|7684.4|7679.4|0
1704827100000|2024-01-09 19:05:00|7684.9|7679.9|7685.4|7680.4|7685.4|7680.4|7684.4|7679.4|0
1704827400000|2024-01-09 19:10:00|7684.9|7679.9|7681.4|7676.4|7685.4|7680.4|7681.4|7676.4|0
1704827700000|2024-01-09 19:15:00|7681.1|7676.1|7680.1|7675.1|7681.1|7676.1|7678.4|7673.4|0
1704828000000|2024-01-09 19:20:00|7679.9|7674.9|7679.9|7674.9|7681.6|7676.6|7679.4|7674.4|0
1704828300000|2024-01-09 19:25:00|7679.4|7674.4|7678.4|7673.4|7680.9|7675.9|7678.1|7673.1|0
1704828600000|2024-01-09 19:30:00|7678.6|7673.6|7679.9|7674.9|7680.6|7675.6|7678.6|7673.6|0
1704828900000|2024-01-09 19:35:00|7680.1|7675.1|7679.1|7674.1|7680.4|7675.4|7678.4|7673.4|0
1704829200000|2024-01-09 19:40:00|7679.4|7674.4|7677.9|7672.9|7679.4|7674.4|7676.9|7671.9|0
1704829500000|2024-01-09 19:45:00|7677.6|7672.6|7680.4|7675.4|7680.9|7675.9|7677.4|7672.4|0
1704829800000|2024-01-09 19:50:00|7680.6|7675.6|7679.9|7674.9|7681.1|7676.1|7677.9|7672.9|0
1704830100000|2024-01-09 19:55:00|7680.4|7675.4|7679.1|7674.1|7680.4|7675.4|7678.4|7673.4|0
1704830400000|2024-01-09 20:00:00|7678.9|7673.9|7679.9|7674.9|7680.4|7675.4|7678.4|7673.4|0
1704830700000|2024-01-09 20:05:00|7679.4|7674.4|7676.9|7671.9|7679.4|7674.4|7675.4|7670.4|0
1704831000000|2024-01-09 20:10:00|7676.6|7671.6|7677.4|7672.4|7678.6|7673.6|7676.6|7671.6|0
1704831300000|2024-01-09 20:15:00|7677.1|7672.1|7677.4|7672.4|7678.1|7673.1|7676.4|7671.4|0
1704831600000|2024-01-09 20:20:00|7677.1|7672.1|7676.9|7671.9|7680.1|7675.1|7676.9|7671.9|0
1704831900000|2024-01-09 20:25:00|7677.1|7672.1|7677.1|7672.1|7678.4|7673.4|7676.4|7671.4|0
1704832200000|2024-01-09 20:30:00|7677.4|7672.4|7675.9|7670.9|7677.9|7672.9|7675.4|7670.4|0
1704832500000|2024-01-09 20:35:00|7675.6|7670.6|7677.4|7672.4|7677.4|7672.4|7674.9|7669.9|0
1704832800000|2024-01-09 20:40:00|7677.1|7672.1|7675.1|7670.1|7677.1|7672.1|7673.9|7668.9|0
1704833100000|2024-01-09 20:45:00|7674.9|7669.9|7672.4|7667.4|7675.1|7670.1|7672.1|7667.1|0
1704833400000|2024-01-09 20:50:00|7671.9|7666.9|7677.4|7672.4|7677.6|7672.6|7671.4|7666.4|0
1704833700000|2024-01-09 20:55:00|7677.9|7672.9|7677.8|7672.8|7680.6|7675.6|7676.4|7671.4|0
1704834000000|2024-01-09 21:00:00|7677.7|7672.7|7677.5|7672.5|7678.7|7673.7|7676.5|7671.5|0
1704834300000|2024-01-09 21:05:00|7677.3|7672.3|7676.6|7671.6|7677.4|7672.4|7676.2|7671.2|0
1704834600000|2024-01-09 21:10:00|7676.5|7671.5|7675|7670|7676.5|7671.5|7672|7667|0
1704834900000|2024-01-09 21:15:00|7674.7|7669.7|7674.9|7669.9|7675.6|7670.6|7674.7|7669.7|0
1704835200000|2024-01-09 21:20:00|7674.8|7669.8|7673.8|7668.8|7674.8|7669.8|7673.5|7668.5|0
1704835500000|2024-01-09 21:25:00|7673.7|7668.7|7673.2|7668.2|7673.8|7668.8|7673.1|7668.1|0
1704835800000|2024-01-09 21:30:00|7673.3|7668.3|7672.1|7667.1|7673.3|7668.3|7671.6|7666.6|0
1704836100000|2024-01-09 21:35:00|7672|7667|7671.4|7666.4|7672.2|7667.2|7670.9|7665.9|0
1704836400000|2024-01-09 21:40:00|7671.5|7666.5|7672.3|7667.3|7672.8|7667.8|7671.4|7666.4|0
1704836700000|2024-01-09 21:45:00|7672.2|7667.2|7674.1|7669.1|7674.1|7669.1|7672|7667|0
1704837000000|2024-01-09 21:50:00|7673.9|7668.9|7673.1|7668.1|7673.9|7668.9|7673.1|7668.1|0
1704837300000|2024-01-09 21:55:00|7673|7668|7672.8|7667.8|7673.1|7668.1|7672|7667|0
1704837600000|2024-01-09 22:00:00|7673|7668|7673.2|7668.2|7673.2|7668.2|7672.9|7667.9|0
1704837900000|2024-01-09 22:05:00|7673.3|7668.3|7673.5|7668.5|7673.5|7668.5|7673.3|7668.3|0
1704838200000|2024-01-09 22:10:00|7673.4|7668.4|7673.3|7668.3|7673.4|7668.4|7673.2|7668.2|0
1704838500000|2024-01-09 22:15:00|7673.4|7668.4|7674.6|7669.6|7674.8|7669.8|7673.2|7668.2|0
1704838800000|2024-01-09 22:20:00|7674.7|7669.7|7674.7|7669.7|7674.9|7669.9|7674.7|7669.7|0
1704839100000|2024-01-09 22:25:00|7674.6|7669.6|7674.8|7669.8|7674.8|7669.8|7674.6|7669.6|0
1704839700000|2024-01-09 22:35:00|7674.6|7669.6|7674.6|7669.6|7674.6|7669.6|7674.6|7669.6|0
1704840000000|2024-01-09 22:40:00|7674.7|7669.7|7674.4|7669.4|7674.7|7669.7|7674.3|7669.3|0
1704840300000|2024-01-09 22:45:00|7674.6|7669.6|7674.6|7669.6|7674.7|7669.7|7674.6|7669.6|0
1704840600000|2024-01-09 22:50:00|7674.7|7669.7|7674.8|7669.8|7674.8|7669.8|7674.7|7669.7|0
1704840900000|2024-01-09 22:55:00|7674.9|7669.9|7675.3|7670.3|7675.3|7670.3|7674.9|7669.9|0
1704841200000|2024-01-09 23:00:00|7674.5|7669.5|7673.9|7668.9|7674.8|7669.8|7673.7|7668.7|0
1704841500000|2024-01-09 23:05:00|7674|7669|7672.3|7667.3|7674|7669|7672.3|7667.3|0
1704841800000|2024-01-09 23:10:00|7672.2|7667.2|7673.5|7668.5|7673.5|7668.5|7671.7|7666.7|0
1704842100000|2024-01-09 23:15:00|7673.4|7668.4|7673.3|7668.3|7673.5|7668.5|7673|7668|0
1704842400000|2024-01-09 23:20:00|7673.4|7668.4|7673.6|7668.6|7673.6|7668.6|7673.1|7668.1|0
1704842700000|2024-01-09 23:25:00|7673.7|7668.7|7674|7669|7674|7669|7673.6|7668.6|0
1704843000000|2024-01-09 23:30:00|7674.1|7669.1|7674.2|7669.2|7674.2|7669.2|7674|7669|0
1704843300000|2024-01-09 23:35:00|7674.1|7669.1|7674.4|7669.4|7674.7|7669.7|7673.7|7668.7|0
1704843600000|2024-01-09 23:40:00|7674.5|7669.5|7675.1|7670.1|7675.1|7670.1|7674.5|7669.5|0
1704843900000|2024-01-09 23:45:00|7675.2|7670.2|7676.1|7671.1|7676.1|7671.1|7675.2|7670.2|0
1704844200000|2024-01-09 23:50:00|7676.2|7671.2|7676.6|7671.6|7676.6|7671.6|7676.1|7671.1|0
1704844500000|2024-01-09 23:55:00|7676.5|7671.5|7677.8|7672.8|7678|7673|7676.5|7671.5|0
1704844800000|2024-01-10 00:00:00|7677.7|7672.7|7678.8|7673.8|7679|7674|7677.4|7672.4|0
1704845100000|2024-01-10 00:05:00|7678.9|7673.9|7679.6|7674.6|7680.2|7675.2|7678.9|7673.9|0
1704845400000|2024-01-10 00:10:00|7679.7|7674.7|7680.2|7675.2|7680.4|7675.4|7679.7|7674.7|0
1704845700000|2024-01-10 00:15:00|7680.3|7675.3|7678|7673|7680.7|7675.7|7678|7673|0
1704846000000|2024-01-10 00:20:00|7677.9|7672.9|7679.7|7674.7|7679.8|7674.8|7677.8|7672.8|0
1704846300000|2024-01-10 00:25:00|7680.5|7675.5|7681.5|7676.5|7681.7|7676.7|7679.6|7674.6|0
1704846600000|2024-01-10 00:30:00|7681.4|7676.4|7681.7|7676.7|7681.7|7676.7|7681.3|7676.3|0
1704846900000|2024-01-10 00:35:00|7681.6|7676.6|7681.6|7676.6|7681.7|7676.7|7681.5|7676.5|0
1704847200000|2024-01-10 00:40:00|7681.7|7676.7|7680.6|7675.6|7681.7|7676.7|7680.5|7675.5|0
1704847500000|2024-01-10 00:45:00|7680.5|7675.5|7680|7675|7681.4|7676.4|7679.1|7674.1|0
1704847800000|2024-01-10 00:50:00|7680.1|7675.1|7679.1|7674.1|7680.2|7675.2|7679.1|7674.1|0
1704848100000|2024-01-10 00:55:00|7679|7674|7679.2|7674.2|7679.3|7674.3|7678.9|7673.9|0
1704848400000|2024-01-10 01:00:00|7679.3|7674.3|7679.3|7674.3|7683.3|7678.3|7679.2|7674.2|0
1704848700000|2024-01-10 01:05:00|7679.5|7674.5|7680.5|7675.5|7681|7676|7679.5|7674.5|0
1704849000000|2024-01-10 01:10:00|7680.8|7675.8|7678|7673|7682|7677|7677.5|7672.5|0
1704849300000|2024-01-10 01:15:00|7677.8|7672.8|7679.3|7674.3|7680.8|7675.8|7677.8|7672.8|0
1704849600000|2024-01-10 01:20:00|7679|7674|7677|7672|7679.3|7674.3|7676.8|7671.8|0
1704849900000|2024-01-10 01:25:00|7676.8|7671.8|7678|7673|7678.3|7673.3|7676.8|7671.8|0
1704850200000|2024-01-10 01:30:00|7677.5|7672.5|7676.5|7671.5|7679.3|7674.3|7676|7671|0
1704850500000|2024-01-10 01:35:00|7677|7672|7678|7673|7678.5|7673.5|7676.3|7671.3|0
1704850800000|2024-01-10 01:40:00|7678.5|7673.5|7678|7673|7679|7674|7676.5|7671.5|0
1704851100000|2024-01-10 01:45:00|7677.5|7672.5|7676.5|7671.5|7678|7673|7675.8|7670.8|0
1704851400000|2024-01-10 01:50:00|7676.3|7671.3|7677.5|7672.5|7677.5|7672.5|7674.8|7669.8|0
1704851700000|2024-01-10 01:55:00|7677.8|7672.8|7677.5|7672.5|7677.8|7672.8|7676.5|7671.5|0
1704852000000|2024-01-10 02:00:00|7677.3|7672.3|7675.5|7670.5|7678|7673|7675.3|7670.3|0
1704852300000|2024-01-10 02:05:00|7676|7671|7677|7672|7677.8|7672.8|7675.5|7670.5|0
1704852600000|2024-01-10 02:10:00|7676.8|7671.8|7676.5|7671.5|7677.5|7672.5|7676.5|7671.5|0
1704852900000|2024-01-10 02:15:00|7676.8|7671.8|7677.3|7672.3|7678.3|7673.3|7676.5|7671.5|0
1704853200000|2024-01-10 02:20:00|7677|7672|7676.5|7671.5|7677.5|7672.5|7675.5|7670.5|0
1704853500000|2024-01-10 02:25:00|7676.8|7671.8|7675.5|7670.5|7677|7672|7675|7670|0
1704853800000|2024-01-10 02:30:00|7676.3|7671.3|7676.5|7671.5|7676.5|7671.5|7673.5|7668.5|0
1704854100000|2024-01-10 02:35:00|7676.3|7671.3|7676.5|7671.5|7677.5|7672.5|7675.5|7670.5|0
1704854400000|2024-01-10 02:40:00|7676.8|7671.8|7677|7672|7677.3|7672.3|7675.8|7670.8|0
1704854700000|2024-01-10 02:45:00|7676.8|7671.8|7676.8|7671.8|7678|7673|7676.5|7671.5|0
1704855000000|2024-01-10 02:50:00|7677|7672|7675.5|7670.5|7677|7672|7674.8|7669.8|0
1704855300000|2024-01-10 02:55:00|7675.3|7670.3|7676.5|7671.5|7676.5|7671.5|7675|7670|0
1704855600000|2024-01-10 03:00:00|7676.3|7671.3|7677|7672|7677|7672|7676|7671|0
1704855900000|2024-01-10 03:05:00|7676.8|7671.8|7676|7671|7677|7672|7676|7671|0
1704856200000|2024-01-10 03:10:00|7675.8|7670.8|7673.3|7668.3|7676|7671|7672.5|7667.5|0
1704856500000|2024-01-10 03:15:00|7673|7668|7673.3|7668.3|7673.3|7668.3|7672.5|7667.5|0
1704856800000|2024-01-10 03:20:00|7673|7668|7671|7666|7673.5|7668.5|7670|7665|0
1704857100000|2024-01-10 03:25:00|7671.3|7666.3|7669|7664|7671.5|7666.5|7669|7664|0
1704857400000|2024-01-10 03:30:00|7669.3|7664.3|7668.5|7663.5|7669.5|7664.5|7668.3|7663.3|0
1704857700000|2024-01-10 03:35:00|7669|7664|7670.3|7665.3|7670.5|7665.5|7669|7664|0
1704858000000|2024-01-10 03:40:00|7670.5|7665.5|7669.8|7664.8|7670.5|7665.5|7669.5|7664.5|0
1704858300000|2024-01-10 03:45:00|7670|7665|7670.5|7665.5|7671.3|7666.3|7669.8|7664.8|0
1704858600000|2024-01-10 03:50:00|7670.8|7665.8|7672|7667|7672|7667|7670.3|7665.3|0
1704858900000|2024-01-10 03:55:00|7672.3|7667.3|7673.5|7668.5|7673.5|7668.5|7672|7667|0
1704859200000|2024-01-10 04:00:00|7673.3|7668.3|7674.5|7669.5|7674.5|7669.5|7672.5|7667.5|0
1704859500000|2024-01-10 04:05:00|7674.3|7669.3|7676.5|7671.5|7677.3|7672.3|7673.8|7668.8|0
1704859800000|2024-01-10 04:10:00|7675.5|7670.5|7676.3|7671.3|7676.3|7671.3|7674.5|7669.5|0
1704860100000|2024-01-10 04:15:00|7676|7671|7674|7669|7677.3|7672.3|7674|7669|0
1704860400000|2024-01-10 04:20:00|7674.5|7669.5|7673.3|7668.3|7675.5|7670.5|7673.3|7668.3|0
1704860700000|2024-01-10 04:25:00|7673.5|7668.5|7670.5|7665.5|7674|7669|7670.5|7665.5|0
1704861000000|2024-01-10 04:30:00|7671|7666|7670|7665|7671.3|7666.3|7670|7665|0
1704861300000|2024-01-10 04:35:00|7670.3|7665.3|7672.5|7667.5|7672.5|7667.5|7670.3|7665.3|0
1704861600000|2024-01-10 04:40:00|7672.3|7667.3|7671|7666|7672.5|7667.5|7670.5|7665.5|0
1704861900000|2024-01-10 04:45:00|7670.8|7665.8|7670|7665|7671.5|7666.5|7669.3|7664.3|0
1704862200000|2024-01-10 04:50:00|7670.3|7665.3|7669.5|7664.5|7670.3|7665.3|7669.3|7664.3|0
1704862500000|2024-01-10 04:55:00|7669.3|7664.3|7669|7664|7669.5|7664.5|7669|7664|0
1704862800000|2024-01-10 05:00:00|7669.3|7664.3|7669|7664|7669.5|7664.5|7668.3|7663.3|0
1704863100000|2024-01-10 05:05:00|7668.8|7663.8|7669|7664|7669.5|7664.5|7668.5|7663.5|0
1704863400000|2024-01-10 05:10:00|7669.3|7664.3|7669.5|7664.5|7669.8|7664.8|7668.5|7663.5|0
1704863700000|2024-01-10 05:15:00|7669.3|7664.3|7668.5|7663.5|7670|7665|7668.5|7663.5|0
1704864000000|2024-01-10 05:20:00|7668.8|7663.8|7667.5|7662.5|7668.8|7663.8|7666.8|7661.8|0
1704864300000|2024-01-10 05:25:00|7667.3|7662.3|7668|7663|7668.3|7663.3|7666.8|7661.8|0
1704864600000|2024-01-10 05:30:00|7667.8|7662.8|7667.8|7662.8|7668.8|7663.8|7667.5|7662.5|0
1704864900000|2024-01-10 05:35:00|7668|7663|7668|7663|7668|7663|7667.8|7662.8|0
1704865200000|2024-01-10 05:40:00|7668.3|7663.3|7668|7663|7668.5|7663.5|7668|7663|0
1704865500000|2024-01-10 05:45:00|7668.3|7663.3|7669|7664|7669.5|7664.5|7667.5|7662.5|0
1704865800000|2024-01-10 05:50:00|7669.3|7664.3|7669|7664|7669.5|7664.5|7668|7663|0
1704866100000|2024-01-10 05:55:00|7668.8|7663.8|7668|7663|7669|7664|7668|7663|0
1704866400000|2024-01-10 06:00:00|7667.8|7662.8|7668.3|7663.3|7668.5|7663.5|7667.5|7662.5|0
1704866700000|2024-01-10 06:05:00|7668.5|7663.5|7671.8|7666.8|7671.8|7666.8|7668.3|7663.3|0
1704867000000|2024-01-10 06:10:00|7672|7667|7669.5|7664.5|7672.5|7667.5|7669|7664|0
1704867300000|2024-01-10 06:15:00|7670|7665|7670.5|7665.5|7670.5|7665.5|7669.3|7664.3|0
1704867600000|2024-01-10 06:20:00|7671|7666|7671.5|7666.5|7672.5|7667.5|7670|7665|0
1704867900000|2024-01-10 06:25:00|7671|7666|7669.5|7664.5|7671.5|7666.5|7668|7663|0
1704868200000|2024-01-10 06:30:00|7669.3|7664.3|7667|7662|7669.3|7664.3|7666.5|7661.5|0
1704868500000|2024-01-10 06:35:00|7666.5|7661.5|7665.5|7660.5|7666.5|7661.5|7665|7660|0
1704868800000|2024-01-10 06:40:00|7666|7661|7666.5|7661.5|7666.5|7661.5|7665.3|7660.3|0
1704869100000|2024-01-10 06:45:00|7666.3|7661.3|7665.8|7660.8|7667|7662|7665.5|7660.5|0
1704869400000|2024-01-10 06:50:00|7666|7661|7664.5|7659.5|7666|7661|7664|7659|0
1704869700000|2024-01-10 06:55:00|7664|7659|7665.3|7660.3|7666.3|7661.3|7663.5|7658.5|0
1704870000000|2024-01-10 07:00:00|7665|7660|7664|7659|7666.3|7661.3|7663.3|7658.3|0
1704870300000|2024-01-10 07:05:00|7663.8|7658.8|7665|7660|7665.5|7660.5|7662.8|7657.8|0
1704870600000|2024-01-10 07:10:00|7664.8|7659.8|7662.8|7657.8|7665.3|7660.3|7662.5|7657.5|0
1704870900000|2024-01-10 07:15:00|7663|7658|7662|7657|7664.5|7659.5|7661.8|7656.8|0
1704871200000|2024-01-10 07:20:00|7661.8|7656.8|7660.5|7655.5|7662.3|7657.3|7660.3|7655.3|0
1704871500000|2024-01-10 07:25:00|7660.3|7655.3|7662.8|7657.8|7663.3|7658.3|7659.5|7654.5|0
1704871800000|2024-01-10 07:30:00|7663.3|7658.3|7658.8|7653.8|7663.3|7658.3|7658.3|7653.3|0
1704872100000|2024-01-10 07:35:00|7658.5|7653.5|7658.3|7653.3|7659|7654|7655.8|7650.8|0
1704872400000|2024-01-10 07:40:00|7658|7653|7666.3|7661.3|7666.8|7661.8|7657.5|7652.5|0
1704872700000|2024-01-10 07:45:00|7666.5|7661.5|7666.3|7661.3|7666.8|7661.8|7663.5|7658.5|0
1704873000000|2024-01-10 07:50:00|7666.8|7661.8|7668.3|7663.3|7668.3|7663.3|7666.5|7661.5|0
1704873300000|2024-01-10 07:55:00|7669|7664|7671.3|7666.3|7673.8|7668.8|7668.8|7663.8|0
1704873600000|2024-01-10 08:00:00|7671.5|7666.5|7664.8|7659.8|7678.5|7673.5|7664.3|7659.3|0
1704873900000|2024-01-10 08:05:00|7665.8|7660.8|7669|7664|7672.5|7667.5|7665.5|7660.5|0
1704874200000|2024-01-10 08:10:00|7669.8|7664.8|7668.3|7663.3|7670.8|7665.8|7664|7659|0
1704874500000|2024-01-10 08:15:00|7668.8|7663.8|7668.8|7663.8|7670.8|7665.8|7664|7659|0
1704874800000|2024-01-10 08:20:00|7668.5|7663.5|7674.5|7669.5|7674.8|7669.8|7666.3|7661.3|0
1704875100000|2024-01-10 08:25:00|7674.8|7669.8|7674.8|7669.8|7675.8|7670.8|7669.3|7664.3|0
1704875400000|2024-01-10 08:30:00|7674|7669|7660.3|7655.3|7674|7669|7660.3|7655.3|0
1704875700000|2024-01-10 08:35:00|7660|7655|7663.5|7658.5|7664.5|7659.5|7656.8|7651.8|0
1704876000000|2024-01-10 08:40:00|7663.6|7658.6|7664.9|7659.9|7667.9|7662.9|7661.9|7656.9|0
1704876300000|2024-01-10 08:45:00|7664.6|7659.6|7676.9|7671.9|7676.9|7671.9|7664.4|7659.4|0
1704876600000|2024-01-10 08:50:00|7677.1|7672.1|7671.9|7666.9|7677.4|7672.4|7668.4|7663.4|0
1704876900000|2024-01-10 08:55:00|7671.6|7666.6|7673.9|7668.9|7674.1|7669.1|7667.1|7662.1|0
1704877200000|2024-01-10 09:00:00|7673.1|7668.1|7672.4|7667.4|7673.4|7668.4|7669.9|7664.9|0
1704877500000|2024-01-10 09:05:00|7672.6|7667.6|7675.1|7670.1|7676.6|7671.6|7672.4|7667.4|0
1704877800000|2024-01-10 09:10:00|7675.4|7670.4|7675.4|7670.4|7677.9|7672.9|7673.4|7668.4|0
1704878100000|2024-01-10 09:15:00|7675.6|7670.6|7672.9|7667.9|7675.9|7670.9|7671.4|7666.4|0
1704878400000|2024-01-10 09:20:00|7673.6|7668.6|7680.4|7675.4|7680.4|7675.4|7673.4|7668.4|0
1704878700000|2024-01-10 09:25:00|7680.1|7675.1|7680.6|7675.6|7684.4|7679.4|7678.9|7673.9|0
1704879000000|2024-01-10 09:30:00|7680.9|7675.9|7682.6|7677.6|7684.6|7679.6|7680.1|7675.1|0
1704879300000|2024-01-10 09:35:00|7682.4|7677.4|7675.4|7670.4|7682.9|7677.9|7674.9|7669.9|0
1704879600000|2024-01-10 09:40:00|7675.9|7670.9|7674.6|7669.6|7678.9|7673.9|7673.4|7668.4|0
1704879900000|2024-01-10 09:45:00|7674.4|7669.4|7678.1|7673.1|7678.1|7673.1|7672.4|7667.4|0
1704880200000|2024-01-10 09:50:00|7677.6|7672.6|7677.4|7672.4|7679.4|7674.4|7675.1|7670.1|0
1704880500000|2024-01-10 09:55:00|7676.9|7671.9|7680.4|7675.4|7680.4|7675.4|7674.4|7669.4|0
1704880800000|2024-01-10 10:00:00|7680.1|7675.1|7674.6|7669.6|7680.6|7675.6|7672.9|7667.9|0
1704881100000|2024-01-10 10:05:00|7674.9|7669.9|7671.9|7666.9|7676.6|7671.6|7671.4|7666.4|0
1704881400000|2024-01-10 10:10:00|7672.4|7667.4|7669.6|7664.6|7673.9|7668.9|7668.6|7663.6|0
1704881700000|2024-01-10 10:15:00|7669.9|7664.9|7668.9|7663.9|7670.1|7665.1|7665.9|7660.9|0
1704882000000|2024-01-10 10:20:00|7669.6|7664.6|7669.6|7664.6|7671.1|7666.1|7667.9|7662.9|0
1704882300000|2024-01-10 10:25:00|7669.9|7664.9|7672.9|7667.9|7673.6|7668.6|7667.9|7662.9|0
1704882600000|2024-01-10 10:30:00|7672.4|7667.4|7672.4|7667.4|7673.6|7668.6|7668.9|7663.9|0
1704882900000|2024-01-10 10:35:00|7671.9|7666.9|7674.9|7669.9|7675.4|7670.4|7671.4|7666.4|0
1704883200000|2024-01-10 10:40:00|7674.6|7669.6|7673.9|7668.9|7675.4|7670.4|7671.9|7666.9|0
1704883500000|2024-01-10 10:45:00|7673.4|7668.4|7670.4|7665.4|7675.1|7670.1|7669.4|7664.4|0
1704883800000|2024-01-10 10:50:00|7670.9|7665.9|7668.1|7663.1|7672.4|7667.4|7665.4|7660.4|0
1704884100000|2024-01-10 10:55:00|7668.4|7663.4|7664.9|7659.9|7668.6|7663.6|7661.6|7656.6|0
1704884400000|2024-01-10 11:00:00|7665.4|7660.4|7668.4|7663.4|7668.4|7663.4|7662.9|7657.9|0
1704884700000|2024-01-10 11:05:00|7668.9|7663.9|7669.6|7664.6|7669.9|7664.9|7665.4|7660.4|0
1704885000000|2024-01-10 11:10:00|7669.9|7664.9|7669.9|7664.9|7670.1|7665.1|7663.9|7658.9|0
1704885300000|2024-01-10 11:15:00|7669.4|7664.4|7662.4|7657.4|7669.6|7664.6|7661.9|7656.9|0
1704885600000|2024-01-10 11:20:00|7662.9|7657.9|7663.6|7658.6|7665.4|7660.4|7662.4|7657.4|0
1704885900000|2024-01-10 11:25:00|7663.9|7658.9|7664.4|7659.4|7664.6|7659.6|7662.4|7657.4|0
1704886200000|2024-01-10 11:30:00|7663.9|7658.9|7662.9|7657.9|7664.4|7659.4|7659.9|7654.9|0
1704886500000|2024-01-10 11:35:00|7663.4|7658.4|7662.9|7657.9|7663.9|7658.9|7659.9|7654.9|0
1704886800000|2024-01-10 11:40:00|7662.4|7657.4|7660.9|7655.9|7663.1|7658.1|7660.1|7655.1|0
1704887100000|2024-01-10 11:45:00|7660.6|7655.6|7662.9|7657.9|7663.4|7658.4|7660.4|7655.4|0
1704887400000|2024-01-10 11:50:00|7662.6|7657.6|7657.9|7652.9|7663.4|7658.4|7656.9|7651.9|0
1704887700000|2024-01-10 11:55:00|7657.1|7652.1|7658.9|7653.9|7658.9|7653.9|7654.4|7649.4|0
1704888000000|2024-01-10 12:00:00|7657.9|7652.9|7661.6|7656.6|7661.9|7656.9|7656.4|7651.4|0
1704888300000|2024-01-10 12:05:00|7661.4|7656.4|7660.9|7655.9|7662.9|7657.9|7659.1|7654.1|0
1704888600000|2024-01-10 12:10:00|7661.1|7656.1|7666.4|7661.4|7666.9|7661.9|7661.1|7656.1|0
1704888900000|2024-01-10 12:15:00|7666.1|7661.1|7667.1|7662.1|7669.4|7664.4|7666.1|7661.1|0
1704889200000|2024-01-10 12:20:00|7667.4|7662.4|7675.4|7670.4|7675.6|7670.6|7667.4|7662.4|0
1704889500000|2024-01-10 12:25:00|7675.1|7670.1|7670.6|7665.6|7675.1|7670.1|7669.9|7664.9|0
1704889800000|2024-01-10 12:30:00|7670.9|7665.9|7667.4|7662.4|7671.9|7666.9|7666.9|7661.9|0
1704890100000|2024-01-10 12:35:00|7667.1|7662.1|7665.9|7660.9|7668.9|7663.9|7665.9|7660.9|0
1704890400000|2024-01-10 12:40:00|7665.6|7660.6|7664.6|7659.6|7666.6|7661.6|7664.6|7659.6|0
1704890700000|2024-01-10 12:45:00|7664.9|7659.9|7664.9|7659.9|7665.4|7660.4|7661.1|7656.1|0
1704891000000|2024-01-10 12:50:00|7664.6|7659.6|7665.9|7660.9|7666.9|7661.9|7663.9|7658.9|0
1704891300000|2024-01-10 12:55:00|7665.4|7660.4|7663.9|7658.9|7665.9|7660.9|7661.9|7656.9|0
1704891600000|2024-01-10 13:00:00|7663.4|7658.4|7664.4|7659.4|7665.9|7660.9|7661.6|7656.6|0
1704891900000|2024-01-10 13:05:00|7663.9|7658.9|7667.4|7662.4|7668.4|7663.4|7663.1|7658.1|0
1704892200000|2024-01-10 13:10:00|7667.9|7662.9|7669.9|7664.9|7670.9|7665.9|7666.9|7661.9|0
1704892500000|2024-01-10 13:15:00|7669.6|7664.6|7669.6|7664.6|7672.4|7667.4|7669.1|7664.1|0
1704892800000|2024-01-10 13:20:00|7669.9|7664.9|7670.9|7665.9|7672.4|7667.4|7667.6|7662.6|0
1704893100000|2024-01-10 13:25:00|7671.4|7666.4|7673.9|7668.9|7674.4|7669.4|7669.9|7664.9|0
1704893400000|2024-01-10 13:30:00|7673.4|7668.4|7671.1|7666.1|7674.9|7669.9|7670.4|7665.4|0
1704893700000|2024-01-10 13:35:00|7671.9|7666.9|7670.9|7665.9|7672.9|7667.9|7668.6|7663.6|0
1704894000000|2024-01-10 13:40:00|7670.6|7665.6|7665.1|7660.1|7670.9|7665.9|7664.9|7659.9|0
1704894300000|2024-01-10 13:45:00|7664.9|7659.9|7662.4|7657.4|7665.4|7660.4|7662.4|7657.4|0
1704894600000|2024-01-10 13:50:00|7662.9|7657.9|7664.9|7659.9|7665.4|7660.4|7660.9|7655.9|0
1704894900000|2024-01-10 13:55:00|7664.1|7659.1|7662.4|7657.4|7665.4|7660.4|7661.9|7656.9|0
1704895200000|2024-01-10 14:00:00|7662.9|7657.9|7666.4|7661.4|7667.4|7662.4|7660.4|7655.4|0
1704895500000|2024-01-10 14:05:00|7665.9|7660.9|7666.6|7661.6|7670.1|7665.1|7665.4|7660.4|0
1704895800000|2024-01-10 14:10:00|7666.4|7661.4|7664.6|7659.6|7666.9|7661.9|7662.9|7657.9|0
1704896100000|2024-01-10 14:15:00|7664.4|7659.4|7659.9|7654.9|7665.9|7660.9|7658.9|7653.9|0
1704896400000|2024-01-10 14:20:00|7659.1|7654.1|7654.4|7649.4|7659.9|7654.9|7653.9|7648.9|0
1704896700000|2024-01-10 14:25:00|7654.6|7649.6|7655.4|7650.4|7656.9|7651.9|7654.4|7649.4|0
1704897000000|2024-01-10 14:30:00|7655.9|7650.9|7662.9|7657.9|7663.4|7658.4|7655.6|7650.6|0
1704897300000|2024-01-10 14:35:00|7662.6|7657.6|7667.1|7662.1|7667.4|7662.4|7660.9|7655.9|0
1704897600000|2024-01-10 14:40:00|7666.4|7661.4|7665.6|7660.6|7668.1|7663.1|7663.9|7658.9|0
1704897900000|2024-01-10 14:45:00|7665.4|7660.4|7665.1|7660.1|7666.9|7661.9|7663.9|7658.9|0
1704898200000|2024-01-10 14:50:00|7664.9|7659.9|7664.6|7659.6|7666.6|7661.6|7660.9|7655.9|0
1704898500000|2024-01-10 14:55:00|7664.4|7659.4|7661.4|7656.4|7666.9|7661.9|7661.4|7656.4|0
1704898800000|2024-01-10 15:00:00|7661.6|7656.6|7659.4|7654.4|7664.9|7659.9|7655.4|7650.4|0
1704899100000|2024-01-10 15:05:00|7659.1|7654.1|7659.9|7654.9|7663.9|7658.9|7657.6|7652.6|0
1704899400000|2024-01-10 15:10:00|7659.6|7654.6|7657.4|7652.4|7660.1|7655.1|7656.6|7651.6|0
1704899700000|2024-01-10 15:15:00|7657.1|7652.1|7655.1|7650.1|7659.1|7654.1|7654.4|7649.4|0
1704900000000|2024-01-10 15:20:00|7654.9|7649.9|7656.4|7651.4|7659.4|7654.4|7654.4|7649.4|0
1704900300000|2024-01-10 15:25:00|7655.9|7650.9|7655.6|7650.6|7657.4|7652.4|7654.9|7649.9|0
1704900600000|2024-01-10 15:30:00|7655.4|7650.4|7650.4|7645.4|7655.4|7650.4|7649.6|7644.6|0
1704900900000|2024-01-10 15:35:00|7650.9|7645.9|7654.9|7649.9|7655.4|7650.4|7649.4|7644.4|0
1704901200000|2024-01-10 15:40:00|7654.6|7649.6|7656.4|7651.4|7659.4|7654.4|7652.9|7647.9|0
1704901500000|2024-01-10 15:45:00|7656.1|7651.1|7655.9|7650.9|7656.6|7651.6|7652.1|7647.1|0
1704901800000|2024-01-10 15:50:00|7655.4|7650.4|7652.4|7647.4|7656.6|7651.6|7652.4|7647.4|0
1704902100000|2024-01-10 15:55:00|7652.1|7647.1|7654.9|7649.9|7655.9|7650.9|7651.9|7646.9|0
1704902400000|2024-01-10 16:00:00|7655.4|7650.4|7656.4|7651.4|7658.1|7653.1|7654.9|7649.9|0
1704902700000|2024-01-10 16:05:00|7655.6|7650.6|7658.9|7653.9|7658.9|7653.9|7654.4|7649.4|0
1704903000000|2024-01-10 16:10:00|7658.6|7653.6|7658.4|7653.4|7659.9|7654.9|7655.4|7650.4|0
1704903300000|2024-01-10 16:15:00|7658.6|7653.6|7657.4|7652.4|7658.6|7653.6|7653.9|7648.9|0
1704903600000|2024-01-10 16:20:00|7657.1|7652.1|7657.4|7652.4|7658.9|7653.9|7656.4|7651.4|0
1704903900000|2024-01-10 16:25:00|7657.6|7652.6|7654.6|7649.6|7657.6|7652.6|7654.6|7649.6|0
1704904200000|2024-01-10 16:30:00|7652.3|7647.3|7651.8|7646.8|7653.3|7648.3|7647.3|7642.3|0
1704904500000|2024-01-10 16:35:00|7651.5|7646.5|7647.8|7642.8|7651.5|7646.5|7646|7641|0
1704904800000|2024-01-10 16:40:00|7648.3|7643.3|7649.8|7644.8|7650.3|7645.3|7647.8|7642.8|0
1704905100000|2024-01-10 16:45:00|7649.3|7644.3|7648.8|7643.8|7650.3|7645.3|7648.3|7643.3|0
1704905400000|2024-01-10 16:50:00|7649.3|7644.3|7648.8|7643.8|7649.3|7644.3|7646.8|7641.8|0
1704905700000|2024-01-10 16:55:00|7648.3|7643.3|7648.8|7643.8|7650.5|7645.5|7647|7642|0
1704906000000|2024-01-10 17:00:00|7649.3|7644.3|7645.8|7640.8|7649.3|7644.3|7644.8|7639.8|0
1704906300000|2024-01-10 17:05:00|7646.3|7641.3|7649.3|7644.3|7650|7645|7646.3|7641.3|0
1704906600000|2024-01-10 17:10:00|7648.8|7643.8|7650.3|7645.3|7650.5|7645.5|7647.8|7642.8|0
1704906900000|2024-01-10 17:15:00|7649.8|7644.8|7649.8|7644.8|7651.3|7646.3|7648.3|7643.3|0
1704907200000|2024-01-10 17:20:00|7650.3|7645.3|7650.3|7645.3|7651.8|7646.8|7649.5|7644.5|0
1704907500000|2024-01-10 17:25:00|7650|7645|7651.8|7646.8|7651.8|7646.8|7649.5|7644.5|0
1704907800000|2024-01-10 17:30:00|7651.3|7646.3|7649.3|7644.3|7651.8|7646.8|7648.8|7643.8|0
1704908100000|2024-01-10 17:35:00|7649.5|7644.5|7649.8|7644.8|7650.8|7645.8|7648.3|7643.3|0
1704908400000|2024-01-10 17:40:00|7650|7645|7649.5|7644.5|7650.3|7645.3|7648.3|7643.3|0
1704908700000|2024-01-10 17:45:00|7649.3|7644.3|7650.8|7645.8|7651.3|7646.3|7648.8|7643.8|0
1704909000000|2024-01-10 17:50:00|7650.3|7645.3|7648.5|7643.5|7650.5|7645.5|7647.8|7642.8|0
1704909300000|2024-01-10 17:55:00|7648.8|7643.8|7649.3|7644.3|7650.8|7645.8|7648.8|7643.8|0
1704909600000|2024-01-10 18:00:00|7649.8|7644.8|7653|7648|7653.3|7648.3|7647|7642|0
1704909900000|2024-01-10 18:05:00|7652.8|7647.8|7649.8|7644.8|7653.8|7648.8|7649.8|7644.8|0
1704910200000|2024-01-10 18:10:00|7649.5|7644.5|7648.8|7643.8|7649.5|7644.5|7646.8|7641.8|0
1704910500000|2024-01-10 18:15:00|7648.3|7643.3|7648.3|7643.3|7649.8|7644.8|7647.8|7642.8|0
1704910800000|2024-01-10 18:20:00|7648|7643|7648.8|7643.8|7649|7644|7645.8|7640.8|0
1704911100000|2024-01-10 18:25:00|7649|7644|7647.5|7642.5|7649.3|7644.3|7647|7642|0
1704911400000|2024-01-10 18:30:00|7647.8|7642.8|7648.8|7643.8|7649.3|7644.3|7646.5|7641.5|0
1704911700000|2024-01-10 18:35:00|7648.3|7643.3|7648.8|7643.8|7649.3|7644.3|7646.8|7641.8|0
1704912000000|2024-01-10 18:40:00|7649|7644|7647.8|7642.8|7649|7644|7647.3|7642.3|0
1704912300000|2024-01-10 18:45:00|7648|7643|7649.3|7644.3|7649.3|7644.3|7647.8|7642.8|0
1704912600000|2024-01-10 18:50:00|7649|7644|7649.3|7644.3|7649.8|7644.8|7648.8|7643.8|0
1704912900000|2024-01-10 18:55:00|7648.8|7643.8|7650.3|7645.3|7650.8|7645.8|7648.8|7643.8|0
1704913200000|2024-01-10 19:00:00|7650.5|7645.5|7650.3|7645.3|7651.5|7646.5|7649.8|7644.8|0
1704913500000|2024-01-10 19:05:00|7650.5|7645.5|7649.3|7644.3|7651|7646|7649.3|7644.3|0
1704913800000|2024-01-10 19:10:00|7649.8|7644.8|7651.8|7646.8|7653.8|7648.8|7649.8|7644.8|0
1704914100000|2024-01-10 19:15:00|7651.5|7646.5|7653.8|7648.8|7653.8|7648.8|7651.3|7646.3|0
1704914400000|2024-01-10 19:20:00|7654.3|7649.3|7654.3|7649.3|7654.3|7649.3|7653.3|7648.3|0
1704914700000|2024-01-10 19:25:00|7654.8|7649.8|7655.3|7650.3|7655.3|7650.3|7653.8|7648.8|0
1704915000000|2024-01-10 19:30:00|7655.8|7650.8|7654.8|7649.8|7656.3|7651.3|7654.5|7649.5|0
1704915300000|2024-01-10 19:35:00|7655|7650|7654.5|7649.5|7655.3|7650.3|7653.8|7648.8|0
1704915600000|2024-01-10 19:40:00|7654.8|7649.8|7654.3|7649.3|7655.3|7650.3|7653.3|7648.3|0
1704915900000|2024-01-10 19:45:00|7654.5|7649.5|7656.3|7651.3|7657|7652|7654.5|7649.5|0
1704916200000|2024-01-10 19:50:00|7656.5|7651.5|7658.3|7653.3|7658.3|7653.3|7656.3|7651.3|0
1704916500000|2024-01-10 19:55:00|7658|7653|7658.5|7653.5|7658.8|7653.8|7657.3|7652.3|0
1704916800000|2024-01-10 20:00:00|7658.8|7653.8|7659.5|7654.5|7659.5|7654.5|7656.8|7651.8|0
1704917100000|2024-01-10 20:05:00|7659.8|7654.8|7659.3|7654.3|7660.3|7655.3|7658.3|7653.3|0
1704917400000|2024-01-10 20:10:00|7659|7654|7657.8|7652.8|7659.8|7654.8|7656.8|7651.8|0
1704917700000|2024-01-10 20:15:00|7657.3|7652.3|7654.8|7649.8|7658.3|7653.3|7654.5|7649.5|0
1704918000000|2024-01-10 20:20:00|7655.3|7650.3|7653|7648|7655.3|7650.3|7650.5|7645.5|0
1704918300000|2024-01-10 20:25:00|7653.3|7648.3|7656.3|7651.3|7656.3|7651.3|7653|7648|0
1704918600000|2024-01-10 20:30:00|7655.8|7650.8|7658|7653|7659.8|7654.8|7655.3|7650.3|0
1704918900000|2024-01-10 20:35:00|7658.3|7653.3|7656.5|7651.5|7658.3|7653.3|7656|7651|0
1704919200000|2024-01-10 20:40:00|7656.8|7651.8|7655|7650|7656.8|7651.8|7654.8|7649.8|0
1704919500000|2024-01-10 20:45:00|7654.8|7649.8|7652.8|7647.8|7656|7651|7652.8|7647.8|0
1704919800000|2024-01-10 20:50:00|7652.5|7647.5|7656.8|7651.8|7656.8|7651.8|7650.8|7645.8|0
1704920100000|2024-01-10 20:55:00|7657|7652|7657.3|7652.3|7660|7655|7656.3|7651.3|0
1704920400000|2024-01-10 21:00:00|7657.5|7652.5|7656.8|7651.8|7658.8|7653.8|7655.1|7650.1|0
1704920700000|2024-01-10 21:05:00|7656.9|7651.9|7657.1|7652.1|7657.8|7652.8|7656|7651|0
1704921000000|2024-01-10 21:10:00|7657.2|7652.2|7656.4|7651.4|7657.6|7652.6|7655.9|7650.9|0
1704921300000|2024-01-10 21:15:00|7656.5|7651.5|7657.2|7652.2|7657.4|7652.4|7655.9|7650.9|0
1704921600000|2024-01-10 21:20:00|7657.1|7652.1|7657.6|7652.6|7657.8|7652.8|7656.6|7651.6|0
1704921900000|2024-01-10 21:25:00|7657.7|7652.7|7657.5|7652.5|7657.7|7652.7|7656.9|7651.9|0
1704922200000|2024-01-10 21:30:00|7657.4|7652.4|7657.6|7652.6|7657.6|7652.6|7656.9|7651.9|0
1704922500000|2024-01-10 21:35:00|7657.7|7652.7|7656.4|7651.4|7657.7|7652.7|7656.4|7651.4|0
1704922800000|2024-01-10 21:40:00|7656.5|7651.5|7657.3|7652.3|7657.5|7652.5|7656.4|7651.4|0
1704923100000|2024-01-10 21:45:00|7657.4|7652.4|7657.7|7652.7|7658.4|7653.4|7657.2|7652.2|0
1704923400000|2024-01-10 21:50:00|7657.8|7652.8|7657.5|7652.5|7658.1|7653.1|7657.3|7652.3|0
1704923700000|2024-01-10 21:55:00|7657.6|7652.6|7657.5|7652.5|7657.7|7652.7|7656.6|7651.6|0
1704924000000|2024-01-10 22:00:00|7657.2|7652.2|7657.2|7652.2|7657.6|7652.6|7656.9|7651.9|0
1704924300000|2024-01-10 22:05:00|7657.3|7652.3|7658.1|7653.1|7658.2|7653.2|7657.2|7652.2|0
1704924600000|2024-01-10 22:10:00|7658.2|7653.2|7658|7653|7658.2|7653.2|7658|7653|0
1704924900000|2024-01-10 22:15:00|7657.9|7652.9|7658.6|7653.6|7658.9|7653.9|7657.9|7652.9|0
1704925200000|2024-01-10 22:20:00|7658.7|7653.7|7658.9|7653.9|7658.9|7653.9|7658.3|7653.3|0
1704925500000|2024-01-10 22:25:00|7659|7654|7659.1|7654.1|7659.2|7654.2|7659|7654|0
1704925800000|2024-01-10 22:30:00|7659|7654|7658.8|7653.8|7659.1|7654.1|7658.8|7653.8|0
1704926100000|2024-01-10 22:35:00|7658.6|7653.6|7658.6|7653.6|7658.7|7653.7|7658.6|7653.6|0
1704926400000|2024-01-10 22:40:00|7658.7|7653.7|7658.5|7653.5|7658.8|7653.8|7658.1|7653.1|0
1704926700000|2024-01-10 22:45:00|7658.4|7653.4|7658.2|7653.2|7658.5|7653.5|7657.7|7652.7|0
1704927000000|2024-01-10 22:50:00|7658.1|7653.1|7658.9|7653.9|7659|7654|7658.1|7653.1|0
1704927300000|2024-01-10 22:55:00|7659|7654|7659|7654|7659.3|7654.3|7658.8|7653.8|0
1704927600000|2024-01-10 23:00:00|7658.9|7653.9|7656.7|7651.7|7659|7654|7655.8|7650.8|0
1704927900000|2024-01-10 23:05:00|7656.6|7651.6|7655.9|7650.9|7656.7|7651.7|7655.3|7650.3|0
1704928200000|2024-01-10 23:10:00|7656|7651|7657.8|7652.8|7658|7653|7656|7651|0
1704928500000|2024-01-10 23:15:00|7657.9|7652.9|7659.8|7654.8|7659.8|7654.8|7657.9|7652.9|0
1704928800000|2024-01-10 23:20:00|7659.9|7654.9|7660.7|7655.7|7661|7656|7659.9|7654.9|0
1704929100000|2024-01-10 23:25:00|7660.6|7655.6|7661.2|7656.2|7661.4|7656.4|7660.5|7655.5|0
1704929400000|2024-01-10 23:30:00|7661.3|7656.3|7660.8|7655.8|7661.6|7656.6|7660.8|7655.8|0
1704929700000|2024-01-10 23:35:00|7660.7|7655.7|7660.5|7655.5|7660.7|7655.7|7660.2|7655.2|0
1704930000000|2024-01-10 23:40:00|7660.8|7655.8|7661|7656|7661.3|7656.3|7660.2|7655.2|0
1704930300000|2024-01-10 23:45:00|7661.1|7656.1|7661.4|7656.4|7662.6|7657.6|7660.4|7655.4|0
1704930600000|2024-01-10 23:50:00|7661.3|7656.3|7661.6|7656.6|7662.2|7657.2|7661|7656|0
1704930900000|2024-01-10 23:55:00|7661.7|7656.7|7660.9|7655.9|7662.2|7657.2|7660.9|7655.9|0
1704931200000|2024-01-11 00:00:00|7660.7|7655.7|7662.1|7657.1|7662.3|7657.3|7660.6|7655.6|0
1704931500000|2024-01-11 00:05:00|7662|7657|7660.5|7655.5|7662.1|7657.1|7660.4|7655.4|0
1704931800000|2024-01-11 00:10:00|7660.4|7655.4|7661|7656|7661.2|7656.2|7660.3|7655.3|0
1704932100000|2024-01-11 00:15:00|7660.9|7655.9|7662.6|7657.6|7662.7|7657.7|7660.8|7655.8|0
1704932400000|2024-01-11 00:20:00|7662.7|7657.7|7661.6|7656.6|7662.7|7657.7|7661.6|7656.6|0
1704932700000|2024-01-11 00:25:00|7661.5|7656.5|7662.4|7657.4|7662.6|7657.6|7661.5|7656.5|0
1704933000000|2024-01-11 00:30:00|7662.5|7657.5|7662|7657|7662.6|7657.6|7661.6|7656.6|0
1704933300000|2024-01-11 00:35:00|7662.1|7657.1|7663.1|7658.1|7663.1|7658.1|7661.9|7656.9|0
1704933600000|2024-01-11 00:40:00|7663|7658|7664.9|7659.9|7665.1|7660.1|7663|7658|0
1704933900000|2024-01-11 00:45:00|7665.1|7660.1|7665.4|7660.4|7666.5|7661.5|7665.1|7660.1|0
1704934200000|2024-01-11 00:50:00|7665.3|7660.3|7665.1|7660.1|7665.3|7660.3|7664.9|7659.9|0
1704934500000|2024-01-11 00:55:00|7665|7660|7665.8|7660.8|7665.9|7660.9|7665|7660|0
1704934800000|2024-01-11 01:00:00|7665.9|7660.9|7665.6|7660.6|7668.9|7663.9|7665.6|7660.6|0
1704935100000|2024-01-11 01:05:00|7665.4|7660.4|7666.6|7661.6|7669.6|7664.6|7664.9|7659.9|0
1704935400000|2024-01-11 01:10:00|7666.9|7661.9|7667.6|7662.6|7667.6|7662.6|7666.4|7661.4|0
1704935700000|2024-01-11 01:15:00|7667.9|7662.9|7669.1|7664.1|7669.4|7664.4|7667.9|7662.9|0
1704936000000|2024-01-11 01:20:00|7669.4|7664.4|7668.1|7663.1|7670.1|7665.1|7666.4|7661.4|0
1704936300000|2024-01-11 01:25:00|7667.4|7662.4|7667.6|7662.6|7667.9|7662.9|7666.1|7661.1|0
1704936600000|2024-01-11 01:30:00|7667.9|7662.9|7667.1|7662.1|7667.9|7662.9|7666.9|7661.9|0
1704936900000|2024-01-11 01:35:00|7667.4|7662.4|7666.9|7661.9|7670.1|7665.1|7665.4|7660.4|0
1704937200000|2024-01-11 01:40:00|7667.1|7662.1|7667.9|7662.9|7668.4|7663.4|7666.9|7661.9|0
1704937500000|2024-01-11 01:45:00|7667.6|7662.6|7668.6|7663.6|7669.1|7664.1|7667.6|7662.6|0
1704937800000|2024-01-11 01:50:00|7669.1|7664.1|7670.5|7665.5|7670.7|7665.7|7667.6|7662.6|0
1704938100000|2024-01-11 01:55:00|7670.2|7665.2|7670.2|7665.2|7670.5|7665.5|7670|7665|0
1704938400000|2024-01-11 02:00:00|7670.7|7665.7|7671.2|7666.2|7671.2|7666.2|7669.7|7664.7|0
1704938700000|2024-01-11 02:05:00|7671.5|7666.5|7674.2|7669.2|7674.7|7669.7|7671.2|7666.2|0
1704939000000|2024-01-11 02:10:00|7674|7669|7674.7|7669.7|7675|7670|7673.2|7668.2|0
1704939300000|2024-01-11 02:15:00|7674.5|7669.5|7674.5|7669.5|7677|7672|7674.2|7669.2|0
1704939600000|2024-01-11 02:20:00|7674.2|7669.2|7676.7|7671.7|7676.7|7671.7|7673.7|7668.7|0
1704939900000|2024-01-11 02:25:00|7676.5|7671.5|7677.7|7672.7|7678.2|7673.2|7675.7|7670.7|0
1704940200000|2024-01-11 02:30:00|7678|7673|7675.6|7670.6|7679|7674|7675.4|7670.4|0
1704940500000|2024-01-11 02:35:00|7675.4|7670.4|7675.1|7670.1|7675.9|7670.9|7674.6|7669.6|0
1704940800000|2024-01-11 02:40:00|7675.4|7670.4|7674.6|7669.6|7675.4|7670.4|7674.1|7669.1|0
1704941100000|2024-01-11 02:45:00|7674.4|7669.4|7675.1|7670.1|7675.4|7670.4|7674.4|7669.4|0
1704941400000|2024-01-11 02:50:00|7675.4|7670.4|7675.6|7670.6|7676.4|7671.4|7675.1|7670.1|0
1704941700000|2024-01-11 02:55:00|7675.4|7670.4|7675.1|7670.1|7675.9|7670.9|7675.1|7670.1|0
1704942000000|2024-01-11 03:00:00|7675.4|7670.4|7675.6|7670.6|7675.6|7670.6|7675.1|7670.1|0
1704942300000|2024-01-11 03:05:00|7675.9|7670.9|7675.4|7670.4|7675.9|7670.9|7674.6|7669.6|0
1704942600000|2024-01-11 03:10:00|7675.6|7670.6|7676.9|7671.9|7677.1|7672.1|7675.4|7670.4|0
1704942900000|2024-01-11 03:15:00|7677.1|7672.1|7677.1|7672.1|7677.1|7672.1|7676.4|7671.4|0
1704943200000|2024-01-11 03:20:00|7677.4|7672.4|7677.1|7672.1|7677.6|7672.6|7676.9|7671.9|0
1704943500000|2024-01-11 03:25:00|7677.4|7672.4|7677.6|7672.6|7677.9|7672.9|7677.4|7672.4|0
1704943800000|2024-01-11 03:30:00|7677.9|7672.9|7679.4|7674.4|7679.6|7674.6|7677.6|7672.6|0
1704944100000|2024-01-11 03:35:00|7679.1|7674.1|7678.6|7673.6|7679.4|7674.4|7678.6|7673.6|0
1704944400000|2024-01-11 03:40:00|7679.1|7674.1|7677.9|7672.9|7679.1|7674.1|7677.9|7672.9|0
1704944700000|2024-01-11 03:45:00|7678.1|7673.1|7679.4|7674.4|7679.4|7674.4|7678.1|7673.1|0
1704945000000|2024-01-11 03:50:00|7679.6|7674.6|7682.9|7677.9|7683.1|7678.1|7679.4|7674.4|0
1704945300000|2024-01-11 03:55:00|7682.4|7677.4|7680.1|7675.1|7683.1|7678.1|7679.4|7674.4|0
1704945600000|2024-01-11 04:00:00|7680.6|7675.6|7679.9|7674.9|7681.1|7676.1|7679.1|7674.1|0
1704945900000|2024-01-11 04:05:00|7679.6|7674.6|7679.4|7674.4|7680.1|7675.1|7679.4|7674.4|0
1704946200000|2024-01-11 04:10:00|7679.1|7674.1|7678.9|7673.9|7679.4|7674.4|7678.6|7673.6|0
1704946500000|2024-01-11 04:15:00|7679.4|7674.4|7678.6|7673.6|7679.9|7674.9|7678.6|7673.6|0
1704946800000|2024-01-11 04:20:00|7678.9|7673.9|7680.1|7675.1|7680.1|7675.1|7678.9|7673.9|0
1704947100000|2024-01-11 04:25:00|7679.9|7674.9|7679.4|7674.4|7680.4|7675.4|7679.4|7674.4|0
1704947400000|2024-01-11 04:30:00|7679.6|7674.6|7678.9|7673.9|7679.6|7674.6|7678.1|7673.1|0
1704947700000|2024-01-11 04:35:00|7679.1|7674.1|7678.4|7673.4|7679.9|7674.9|7678.1|7673.1|0
1704948000000|2024-01-11 04:40:00|7678.1|7673.1|7679.4|7674.4|7679.4|7674.4|7677.9|7672.9|0
1704948300000|2024-01-11 04:45:00|7679.1|7674.1|7678.9|7673.9|7679.4|7674.4|7678.6|7673.6|0
1704948600000|2024-01-11 04:50:00|7679.1|7674.1|7679.4|7674.4|7679.9|7674.9|7678.9|7673.9|0
1704948900000|2024-01-11 04:55:00|7679.1|7674.1|7678.9|7673.9|7679.4|7674.4|7678.6|7673.6|0
1704949200000|2024-01-11 05:00:00|7678.4|7673.4|7679.6|7674.6|7679.6|7674.6|7678.1|7673.1|0
1704949500000|2024-01-11 05:05:00|7680.1|7675.1|7680.1|7675.1|7680.4|7675.4|7679.1|7674.1|0
1704949800000|2024-01-11 05:10:00|7679.6|7674.6|7679.6|7674.6|7680.6|7675.6|7679.6|7674.6|0
1704950100000|2024-01-11 05:15:00|7679.9|7674.9|7679.9|7674.9|7680.1|7675.1|7679.1|7674.1|0
1704950400000|2024-01-11 05:20:00|7680.1|7675.1|7678.6|7673.6|7680.1|7675.1|7678.6|7673.6|0
1704950700000|2024-01-11 05:25:00|7679.1|7674.1|7680.1|7675.1|7680.1|7675.1|7678.1|7673.1|0
1704951000000|2024-01-11 05:30:00|7679.9|7674.9|7679.1|7674.1|7680.1|7675.1|7678.6|7673.6|0
1704951300000|2024-01-11 05:35:00|7679.4|7674.4|7679.1|7674.1|7679.4|7674.4|7678.6|7673.6|0
1704951600000|2024-01-11 05:40:00|7679.4|7674.4|7680.1|7675.1|7680.4|7675.4|7679.1|7674.1|0
1704951900000|2024-01-11 05:45:00|7680.4|7675.4|7680.4|7675.4|7681.4|7676.4|7680.1|7675.1|0
1704952200000|2024-01-11 05:50:00|7680.1|7675.1|7679.6|7674.6|7680.9|7675.9|7679.6|7674.6|0
1704952500000|2024-01-11 05:55:00|7679.9|7674.9|7679.4|7674.4|7680.4|7675.4|7678.9|7673.9|0
1704952800000|2024-01-11 06:00:00|7679.6|7674.6|7679.1|7674.1|7680.1|7675.1|7679.1|7674.1|0
1704953100000|2024-01-11 06:05:00|7679.4|7674.4|7678.1|7673.1|7679.6|7674.6|7677.9|7672.9|0
1704953400000|2024-01-11 06:10:00|7677.9|7672.9|7679.6|7674.6|7679.9|7674.9|7677.6|7672.6|0
1704953700000|2024-01-11 06:15:00|7679.4|7674.4|7678.9|7673.9|7679.6|7674.6|7678.9|7673.9|0
1704954000000|2024-01-11 06:20:00|7679.1|7674.1|7678.6|7673.6|7679.1|7674.1|7678.4|7673.4|0
1704954300000|2024-01-11 06:25:00|7678.9|7673.9|7678.9|7673.9|7679.4|7674.4|7678.6|7673.6|0
1704954600000|2024-01-11 06:30:00|7678.6|7673.6|7679.4|7674.4|7679.6|7674.6|7678.6|7673.6|0
1704954900000|2024-01-11 06:35:00|7679.1|7674.1|7680.6|7675.6|7682.4|7677.4|7678.9|7673.9|0
1704955200000|2024-01-11 06:40:00|7681.1|7676.1|7681.6|7676.6|7682.6|7677.6|7680.6|7675.6|0
1704955500000|2024-01-11 06:45:00|7681.4|7676.4|7683.9|7678.9|7684.4|7679.4|7681.4|7676.4|0
1704955800000|2024-01-11 06:50:00|7683.6|7678.6|7684.1|7679.1|7684.4|7679.4|7682.6|7677.6|0
1704956100000|2024-01-11 06:55:00|7684.4|7679.4|7684.9|7679.9|7684.9|7679.9|7683.6|7678.6|0
1704956400000|2024-01-11 07:00:00|7684.4|7679.4|7684.6|7679.6|7688.1|7683.1|7682.9|7677.9|0
1704956700000|2024-01-11 07:05:00|7684.9|7679.9|7689.1|7684.1|7689.1|7684.1|7684.4|7679.4|0
1704957000000|2024-01-11 07:10:00|7689.4|7684.4|7686.6|7681.6|7689.4|7684.4|7686.1|7681.1|0
1704957300000|2024-01-11 07:15:00|7686.9|7681.9|7688.4|7683.4|7688.6|7683.6|7685.6|7680.6|0
1704957600000|2024-01-11 07:20:00|7688.1|7683.1|7692.1|7687.1|7692.6|7687.6|7687.4|7682.4|0
1704957900000|2024-01-11 07:25:00|7692.6|7687.6|7693.9|7688.9|7694.9|7689.9|7692.6|7687.6|0
1704958200000|2024-01-11 07:30:00|7694.1|7689.1|7688.9|7683.9|7694.1|7689.1|7688.9|7683.9|0
1704958500000|2024-01-11 07:35:00|7689.1|7684.1|7688.6|7683.6|7690.4|7685.4|7688.6|7683.6|0
1704958800000|2024-01-11 07:40:00|7688.9|7683.9|7690.6|7685.6|7691.1|7686.1|7688.6|7683.6|0
1704959100000|2024-01-11 07:45:00|7690.9|7685.9|7688.4|7683.4|7691.1|7686.1|7687.9|7682.9|0
1704959400000|2024-01-11 07:50:00|7688.1|7683.1|7685.1|7680.1|7688.1|7683.1|7685.1|7680.1|0
1704959700000|2024-01-11 07:55:00|7685.4|7680.4|7686.6|7681.6|7689.1|7684.1|7684.4|7679.4|0
1704960000000|2024-01-11 08:00:00|7685.9|7680.9|7691.9|7686.9|7692.4|7687.4|7678.6|7673.6|0
1704960300000|2024-01-11 08:05:00|7692.1|7687.1|7687.1|7682.1|7692.4|7687.4|7685.9|7680.9|0
1704960600000|2024-01-11 08:10:00|7686.4|7681.4|7688.6|7683.6|7692.1|7687.1|7684.9|7679.9|0
1704960900000|2024-01-11 08:15:00|7689.9|7684.9|7689.6|7684.6|7694.4|7689.4|7686.1|7681.1|0
1704961200000|2024-01-11 08:20:00|7690.1|7685.1|7693.1|7688.1|7693.9|7688.9|7688.1|7683.1|0
1704961500000|2024-01-11 08:25:00|7692.9|7687.9|7692.1|7687.1|7696.1|7691.1|7688.1|7683.1|0
1704961800000|2024-01-11 08:30:00|7692.4|7687.4|7691.6|7686.6|7694.6|7689.6|7689.4|7684.4|0
1704962100000|2024-01-11 08:35:00|7691.9|7686.9|7693.9|7688.9|7695.6|7690.6|7691.1|7686.1|0
1704962400000|2024-01-11 08:40:00|7693.6|7688.6|7695.4|7690.4|7695.9|7690.9|7690.4|7685.4|0
1704962700000|2024-01-11 08:45:00|7695.6|7690.6|7694.9|7689.9|7696.9|7691.9|7693.1|7688.1|0
1704963000000|2024-01-11 08:50:00|7694.6|7689.6|7689.4|7684.4|7695.9|7690.9|7689.4|7684.4|0
1704963300000|2024-01-11 08:55:00|7688.9|7683.9|7686.9|7681.9|7689.9|7684.9|7686.4|7681.4|0
1704963600000|2024-01-11 09:00:00|7686.4|7681.4|7676.4|7671.4|7687.9|7682.9|7676.4|7671.4|0
1704963900000|2024-01-11 09:05:00|7676.6|7671.6|7672.4|7667.4|7677.4|7672.4|7671.6|7666.6|0
1704964200000|2024-01-11 09:10:00|7672.6|7667.6|7672.1|7667.1|7675.1|7670.1|7668.1|7663.1|0
1704964500000|2024-01-11 09:15:00|7671.9|7666.9|7674.4|7669.4|7675.6|7670.6|7669.4|7664.4|0
1704964800000|2024-01-11 09:20:00|7674.6|7669.6|7669.9|7664.9|7674.9|7669.9|7669.4|7664.4|0
1704965100000|2024-01-11 09:25:00|7669.6|7664.6|7670.4|7665.4|7672.9|7667.9|7667.9|7662.9|0
1704965400000|2024-01-11 09:30:00|7670.6|7665.6|7668.4|7663.4|7670.6|7665.6|7664.4|7659.4|0
1704965700000|2024-01-11 09:35:00|7668.6|7663.6|7656.9|7651.9|7668.6|7663.6|7655.4|7650.4|0
1704966000000|2024-01-11 09:40:00|7656.4|7651.4|7655.4|7650.4|7658.9|7653.9|7653.1|7648.1|0
1704966300000|2024-01-11 09:45:00|7655.6|7650.6|7660.4|7655.4|7660.4|7655.4|7655.6|7650.6|0
1704966600000|2024-01-11 09:50:00|7660.6|7655.6|7662.9|7657.9|7663.9|7658.9|7657.6|7652.6|0
1704966900000|2024-01-11 09:55:00|7662.6|7657.6|7662.1|7657.1|7663.4|7658.4|7659.9|7654.9|0
1704967200000|2024-01-11 10:00:00|7661.9|7656.9|7665.1|7660.1|7666.4|7661.4|7660.9|7655.9|0
1704967500000|2024-01-11 10:05:00|7665.4|7660.4|7663.6|7658.6|7665.4|7660.4|7662.1|7657.1|0
1704967800000|2024-01-11 10:10:00|7663.9|7658.9|7662.4|7657.4|7664.6|7659.6|7659.4|7654.4|0
1704968100000|2024-01-11 10:15:00|7662.9|7657.9|7661.9|7656.9|7667.1|7662.1|7660.4|7655.4|0
1704968400000|2024-01-11 10:20:00|7662.4|7657.4|7662.6|7657.6|7663.1|7658.1|7660.4|7655.4|0
1704968700000|2024-01-11 10:25:00|7662.9|7657.9|7663.9|7658.9|7667.4|7662.4|7662.1|7657.1|0
1704969000000|2024-01-11 10:30:00|7664.1|7659.1|7659.4|7654.4|7664.9|7659.9|7658.9|7653.9|0
1704969300000|2024-01-11 10:35:00|7659.1|7654.1|7658.4|7653.4|7659.4|7654.4|7656.9|7651.9|0
1704969600000|2024-01-11 10:40:00|7657.9|7652.9|7647.9|7642.9|7657.9|7652.9|7645.6|7640.6|0
1704969900000|2024-01-11 10:45:00|7648.4|7643.4|7648.4|7643.4|7649.9|7644.9|7646.4|7641.4|0
1704970200000|2024-01-11 10:50:00|7648.6|7643.6|7648.9|7643.9|7649.9|7644.9|7643.9|7638.9|0
1704970500000|2024-01-11 10:55:00|7648.6|7643.6|7648.9|7643.9|7649.9|7644.9|7644.9|7639.9|0
1704970800000|2024-01-11 11:00:00|7649.9|7644.9|7651.4|7646.4|7651.9|7646.9|7646.4|7641.4|0
1704971100000|2024-01-11 11:05:00|7650.9|7645.9|7649.9|7644.9|7652.9|7647.9|7648.4|7643.4|0
1704971400000|2024-01-11 11:10:00|7649.6|7644.6|7647.1|7642.1|7651.9|7646.9|7646.9|7641.9|0
1704971700000|2024-01-11 11:15:00|7647.4|7642.4|7646.4|7641.4|7650.4|7645.4|7645.4|7640.4|0
1704972000000|2024-01-11 11:20:00|7646.9|7641.9|7646.4|7641.4|7650.9|7645.9|7646.1|7641.1|0
1704972300000|2024-01-11 11:25:00|7646.1|7641.1|7643.4|7638.4|7646.4|7641.4|7642.4|7637.4|0
1704972600000|2024-01-11 11:30:00|7643.6|7638.6|7644.6|7639.6|7645.4|7640.4|7639.4|7634.4|0
1704972900000|2024-01-11 11:35:00|7644.4|7639.4|7650.4|7645.4|7650.9|7645.9|7643.1|7638.1|0
1704973200000|2024-01-11 11:40:00|7650.6|7645.6|7647.6|7642.6|7651.1|7646.1|7647.4|7642.4|0
1704973500000|2024-01-11 11:45:00|7647.9|7642.9|7646.9|7641.9|7648.6|7643.6|7644.9|7639.9|0
1704973800000|2024-01-11 11:50:00|7646.6|7641.6|7647.4|7642.4|7647.4|7642.4|7644.4|7639.4|0
1704974100000|2024-01-11 11:55:00|7647.1|7642.1|7645.1|7640.1|7649.4|7644.4|7644.9|7639.9|0
1704974400000|2024-01-11 12:00:00|7644.6|7639.6|7647.4|7642.4|7650.4|7645.4|7644.4|7639.4|0
1704974700000|2024-01-11 12:05:00|7647.1|7642.1|7642.6|7637.6|7647.4|7642.4|7642.4|7637.4|0
1704975000000|2024-01-11 12:10:00|7642.4|7637.4|7641.4|7636.4|7642.4|7637.4|7638.1|7633.1|0
1704975300000|2024-01-11 12:15:00|7641.1|7636.1|7643.4|7638.4|7644.9|7639.9|7640.9|7635.9|0
1704975600000|2024-01-11 12:20:00|7643.1|7638.1|7643.4|7638.4|7645.1|7640.1|7641.4|7636.4|0
1704975900000|2024-01-11 12:25:00|7643.6|7638.6|7642.6|7637.6|7645.4|7640.4|7642.6|7637.6|0
1704976200000|2024-01-11 12:30:00|7642.4|7637.4|7646.9|7641.9|7646.9|7641.9|7642.4|7637.4|0
1704976500000|2024-01-11 12:35:00|7647.4|7642.4|7647.9|7642.9|7649.4|7644.4|7645.9|7640.9|0
1704976800000|2024-01-11 12:40:00|7648.9|7643.9|7644.9|7639.9|7649.4|7644.4|7644.6|7639.6|0
1704977100000|2024-01-11 12:45:00|7644.6|7639.6|7641.9|7636.9|7645.9|7640.9|7641.6|7636.6|0
1704977400000|2024-01-11 12:50:00|7641.6|7636.6|7642.6|7637.6|7644.4|7639.4|7639.6|7634.6|0
1704977700000|2024-01-11 12:55:00|7642.4|7637.4|7640.4|7635.4|7643.1|7638.1|7636.9|7631.9|0
1704978000000|2024-01-11 13:00:00|7639.9|7634.9|7642.4|7637.4|7642.6|7637.6|7639.4|7634.4|0
1704978300000|2024-01-11 13:05:00|7642.9|7637.9|7646.6|7641.6|7648.4|7643.4|7642.1|7637.1|0
1704978600000|2024-01-11 13:10:00|7646.4|7641.4|7652.4|7647.4|7653.4|7648.4|7645.4|7640.4|0
1704978900000|2024-01-11 13:15:00|7652.1|7647.1|7650.9|7645.9|7654.1|7649.1|7650.9|7645.9|0
1704979200000|2024-01-11 13:20:00|7649.4|7644.4|7651.4|7646.4|7652.4|7647.4|7649.1|7644.1|0
1704979500000|2024-01-11 13:25:00|7651.6|7646.6|7656.4|7651.4|7656.4|7651.4|7649.9|7644.9|0
1704979800000|2024-01-11 13:30:00|7657.4|7652.4|7643.4|7638.4|7657.4|7652.4|7631.6|7626.6|0
1704980100000|2024-01-11 13:35:00|7643.9|7638.9|7646.1|7641.1|7653.9|7648.9|7641.1|7636.1|0
1704980400000|2024-01-11 13:40:00|7645.4|7640.4|7644.1|7639.1|7652.9|7647.9|7642.1|7637.1|0
1704980700000|2024-01-11 13:45:00|7644.9|7639.9|7646.9|7641.9|7652.6|7647.6|7643.9|7638.9|0
1704981000000|2024-01-11 13:50:00|7647.1|7642.1|7641.4|7636.4|7650.1|7645.1|7640.4|7635.4|0
1704981300000|2024-01-11 13:55:00|7641.6|7636.6|7631.6|7626.6|7643.1|7638.1|7631.4|7626.4|0
1704981600000|2024-01-11 14:00:00|7631.9|7626.9|7632.1|7627.1|7633.1|7628.1|7626.9|7621.9|0
1704981900000|2024-01-11 14:05:00|7631.9|7626.9|7641.9|7636.9|7641.9|7636.9|7629.9|7624.9|0
1704982200000|2024-01-11 14:10:00|7642.4|7637.4|7644.6|7639.6|7647.4|7642.4|7638.9|7633.9|0
1704982500000|2024-01-11 14:15:00|7644.9|7639.9|7652.1|7647.1|7656.4|7651.4|7644.9|7639.9|0
1704982800000|2024-01-11 14:20:00|7651.9|7646.9|7655.1|7650.1|7655.4|7650.4|7648.6|7643.6|0
1704983100000|2024-01-11 14:25:00|7654.6|7649.6|7659.9|7654.9|7659.9|7654.9|7654.1|7649.1|0
1704983400000|2024-01-11 14:30:00|7659.4|7654.4|7648.6|7643.6|7661.9|7656.9|7644.9|7639.9|0
1704983700000|2024-01-11 14:35:00|7649.4|7644.4|7648.1|7643.1|7653.4|7648.4|7644.6|7639.6|0
1704984000000|2024-01-11 14:40:00|7647.9|7642.9|7631.9|7626.9|7648.6|7643.6|7631.6|7626.6|0
1704984300000|2024-01-11 14:45:00|7632.1|7627.1|7617.9|7612.9|7632.1|7627.1|7617.9|7612.9|0
1704984600000|2024-01-11 14:50:00|7618.9|7613.9|7617.4|7612.4|7621.1|7616.1|7611.6|7606.6|0
1704984900000|2024-01-11 14:55:00|7617.1|7612.1|7619.4|7614.4|7625.6|7620.6|7616.1|7611.1|0
1704985200000|2024-01-11 15:00:00|7619.6|7614.6|7609.1|7604.1|7621.4|7616.4|7608.9|7603.9|0
1704985500000|2024-01-11 15:05:00|7609.6|7604.6|7601.4|7596.4|7610.4|7605.4|7600.1|7595.1|0
1704985800000|2024-01-11 15:10:00|7601.9|7596.9|7599.4|7594.4|7605.1|7600.1|7599.1|7594.1|0
1704986100000|2024-01-11 15:15:00|7599.9|7594.9|7602.9|7597.9|7602.9|7597.9|7597.1|7592.1|0
1704986400000|2024-01-11 15:20:00|7603.4|7598.4|7602.6|7597.6|7605.9|7600.9|7600.4|7595.4|0
1704986700000|2024-01-11 15:25:00|7601.9|7596.9|7603.1|7598.1|7604.9|7599.9|7601.1|7596.1|0
1704987000000|2024-01-11 15:30:00|7602.9|7597.9|7596.4|7591.4|7608.4|7603.4|7596.4|7591.4|0
1704987300000|2024-01-11 15:35:00|7596.9|7591.9|7607.9|7602.9|7609.9|7604.9|7596.9|7591.9|0
1704987600000|2024-01-11 15:40:00|7607.4|7602.4|7599.9|7594.9|7609.1|7604.1|7598.4|7593.4|0
1704987900000|2024-01-11 15:45:00|7598.9|7593.9|7590.4|7585.4|7598.9|7593.9|7587.9|7582.9|0
1704988200000|2024-01-11 15:50:00|7590.9|7585.9|7588.6|7583.6|7591.9|7586.9|7587.4|7582.4|0
1704988500000|2024-01-11 15:55:00|7588.9|7583.9|7590.1|7585.1|7592.9|7587.9|7587.9|7582.9|0
1704988800000|2024-01-11 16:00:00|7590.4|7585.4|7589.9|7584.9|7595.9|7590.9|7589.1|7584.1|0
1704989100000|2024-01-11 16:05:00|7589.6|7584.6|7589.1|7584.1|7592.1|7587.1|7585.6|7580.6|0
1704989400000|2024-01-11 16:10:00|7588.9|7583.9|7586.9|7581.9|7592.1|7587.1|7585.4|7580.4|0
1704989700000|2024-01-11 16:15:00|7586.4|7581.4|7584.4|7579.4|7588.9|7583.9|7584.1|7579.1|0
1704990000000|2024-01-11 16:20:00|7583.9|7578.9|7586.4|7581.4|7587.9|7582.9|7580.6|7575.6|0
1704990300000|2024-01-11 16:25:00|7586.1|7581.1|7580.9|7575.9|7587.4|7582.4|7580.9|7575.9|0
1704990600000|2024-01-11 16:30:00|7581.4|7576.4|7578.9|7573.9|7584.4|7579.4|7575.9|7570.9|0
1704990900000|2024-01-11 16:35:00|7579.4|7574.4|7577.9|7572.9|7581.4|7576.4|7576.9|7571.9|0
1704991200000|2024-01-11 16:40:00|7577.4|7572.4|7578.4|7573.4|7579.9|7574.9|7576.9|7571.9|0
1704991500000|2024-01-11 16:45:00|7578.1|7573.1|7581.9|7576.9|7583.9|7578.9|7575.9|7570.9|0
1704991800000|2024-01-11 16:50:00|7580.9|7575.9|7577.1|7572.1|7581.4|7576.4|7576.1|7571.1|0
1704992100000|2024-01-11 16:55:00|7576.9|7571.9|7576.6|7571.6|7578.1|7573.1|7575.9|7570.9|0
1704992400000|2024-01-11 17:00:00|7576.1|7571.1|7578.6|7573.6|7580.9|7575.9|7575.4|7570.4|0
1704992700000|2024-01-11 17:05:00|7578.4|7573.4|7581.6|7576.6|7582.4|7577.4|7577.4|7572.4|0
1704993000000|2024-01-11 17:10:00|7581.9|7576.9|7581.4|7576.4|7585.4|7580.4|7580.9|7575.9|0
1704993300000|2024-01-11 17:15:00|7580.9|7575.9|7580.1|7575.1|7582.4|7577.4|7579.4|7574.4|0
1704993600000|2024-01-11 17:20:00|7579.9|7574.9|7579.4|7574.4|7581.9|7576.9|7574.9|7569.9|0
1704993900000|2024-01-11 17:25:00|7578.9|7573.9|7577.4|7572.4|7580.9|7575.9|7577.1|7572.1|0
1704994200000|2024-01-11 17:30:00|7577.1|7572.1|7580.6|7575.6|7581.1|7576.1|7576.9|7571.9|0
1704994500000|2024-01-11 17:35:00|7580.4|7575.4|7580.9|7575.9|7580.9|7575.9|7577.9|7572.9|0
1704994800000|2024-01-11 17:40:00|7581.1|7576.1|7584.6|7579.6|7586.4|7581.4|7581.1|7576.1|0
1704995100000|2024-01-11 17:45:00|7584.9|7579.9|7585.9|7580.9|7586.9|7581.9|7583.9|7578.9|0
1704995400000|2024-01-11 17:50:00|7585.6|7580.6|7586.9|7581.9|7588.4|7583.4|7585.4|7580.4|0
1704995700000|2024-01-11 17:55:00|7587.4|7582.4|7585.4|7580.4|7587.4|7582.4|7583.4|7578.4|0
1704996000000|2024-01-11 18:00:00|7584.9|7579.9|7590.1|7585.1|7590.4|7585.4|7584.4|7579.4|0
1704996300000|2024-01-11 18:05:00|7589.9|7584.9|7590.1|7585.1|7592.9|7587.9|7587.6|7582.6|0
1704996600000|2024-01-11 18:10:00|7589.9|7584.9|7590.9|7585.9|7591.9|7586.9|7589.4|7584.4|0
1704996900000|2024-01-11 18:15:00|7591.1|7586.1|7590.4|7585.4|7592.4|7587.4|7589.4|7584.4|0
1704997200000|2024-01-11 18:20:00|7590.1|7585.1|7589.9|7584.9|7590.9|7585.9|7588.9|7583.9|0
1704997500000|2024-01-11 18:25:00|7590.1|7585.1|7587.9|7582.9|7590.4|7585.4|7587.6|7582.6|0
1704997800000|2024-01-11 18:30:00|7588.4|7583.4|7588.1|7583.1|7589.6|7584.6|7585.9|7580.9|0
1704998100000|2024-01-11 18:35:00|7588.4|7583.4|7588.1|7583.1|7588.9|7583.9|7587.6|7582.6|0
1704998400000|2024-01-11 18:40:00|7588.4|7583.4|7588.4|7583.4|7588.9|7583.9|7587.9|7582.9|0
1704998700000|2024-01-11 18:45:00|7587.9|7582.9|7587.6|7582.6|7588.4|7583.4|7586.9|7581.9|0
1704999000000|2024-01-11 18:50:00|7587.9|7582.9|7588.4|7583.4|7590.9|7585.9|7585.9|7580.9|0
1704999300000|2024-01-11 18:55:00|7588.1|7583.1|7591.9|7586.9|7592.9|7587.9|7588.1|7583.1|0
1704999600000|2024-01-11 19:00:00|7592.4|7587.4|7592.9|7587.9|7594.9|7589.9|7592.1|7587.1|0
1704999900000|2024-01-11 19:05:00|7593.1|7588.1|7588.4|7583.4|7593.1|7588.1|7587.9|7582.9|0
1705000200000|2024-01-11 19:10:00|7588.6|7583.6|7590.6|7585.6|7591.1|7586.1|7588.6|7583.6|0
1705000500000|2024-01-11 19:15:00|7590.4|7585.4|7588.9|7583.9|7591.4|7586.4|7588.9|7583.9|0
1705000800000|2024-01-11 19:20:00|7589.4|7584.4|7587.9|7582.9|7589.9|7584.9|7587.4|7582.4|0
1705001100000|2024-01-11 19:25:00|7588.1|7583.1|7592.1|7587.1|7592.9|7587.9|7587.9|7582.9|0
1705001400000|2024-01-11 19:30:00|7591.9|7586.9|7590.9|7585.9|7593.1|7588.1|7590.4|7585.4|0
1705001700000|2024-01-11 19:35:00|7591.4|7586.4|7591.4|7586.4|7592.9|7587.9|7590.9|7585.9|0
1705002000000|2024-01-11 19:40:00|7591.6|7586.6|7591.4|7586.4|7593.6|7588.6|7591.1|7586.1|0
1705002300000|2024-01-11 19:45:00|7591.6|7586.6|7593.4|7588.4|7593.4|7588.4|7591.4|7586.4|0
1705002600000|2024-01-11 19:50:00|7593.1|7588.1|7594.9|7589.9|7595.9|7590.9|7593.1|7588.1|0
1705002900000|2024-01-11 19:55:00|7594.4|7589.4|7596.9|7591.9|7597.9|7592.9|7594.4|7589.4|0
1705003200000|2024-01-11 20:00:00|7597.4|7592.4|7593.9|7588.9|7597.9|7592.9|7592.9|7587.9|0
1705003500000|2024-01-11 20:05:00|7594.1|7589.1|7592.4|7587.4|7594.9|7589.9|7592.4|7587.4|0
1705003800000|2024-01-11 20:10:00|7592.9|7587.9|7592.1|7587.1|7593.4|7588.4|7590.1|7585.1|0
1705004100000|2024-01-11 20:15:00|7591.9|7586.9|7592.4|7587.4|7592.4|7587.4|7588.9|7583.9|0
1705004400000|2024-01-11 20:20:00|7592.6|7587.6|7595.9|7590.9|7596.9|7591.9|7591.6|7586.6|0
1705004700000|2024-01-11 20:25:00|7596.1|7591.1|7596.6|7591.6|7598.9|7593.9|7595.9|7590.9|0
1705005000000|2024-01-11 20:30:00|7596.9|7591.9|7599.1|7594.1|7599.1|7594.1|7596.6|7591.6|0
1705005300000|2024-01-11 20:35:00|7598.9|7593.9|7595.4|7590.4|7598.9|7593.9|7594.4|7589.4|0
1705005600000|2024-01-11 20:40:00|7595.6|7590.6|7595.1|7590.1|7596.6|7591.6|7594.4|7589.4|0
1705005900000|2024-01-11 20:45:00|7595.4|7590.4|7595.6|7590.6|7597.4|7592.4|7593.9|7588.9|0
1705006200000|2024-01-11 20:50:00|7595.9|7590.9|7596.4|7591.4|7596.4|7591.4|7591.6|7586.6|0
1705006500000|2024-01-11 20:55:00|7596.9|7591.9|7599.4|7594.4|7600.4|7595.4|7596.9|7591.9|0
1705006800000|2024-01-11 21:00:00|7600.5|7595.5|7597.6|7592.6|7600.5|7595.5|7597.6|7592.6|0
1705007100000|2024-01-11 21:05:00|7597.5|7592.5|7598.4|7593.4|7598.8|7593.8|7597.1|7592.1|0
1705007400000|2024-01-11 21:10:00|7598.8|7593.8|7598|7593|7599|7594|7597.8|7592.8|0
1705007700000|2024-01-11 21:15:00|7597.9|7592.9|7597.7|7592.7|7598.6|7593.6|7597.7|7592.7|0
1705008000000|2024-01-11 21:20:00|7597.6|7592.6|7596.6|7591.6|7597.7|7592.7|7596.3|7591.3|0
1705008300000|2024-01-11 21:25:00|7596.7|7591.7|7596.1|7591.1|7596.7|7591.7|7596.1|7591.1|0
1705008600000|2024-01-11 21:30:00|7596.2|7591.2|7595.2|7590.2|7596.5|7591.5|7595.2|7590.2|0
1705008900000|2024-01-11 21:35:00|7595.3|7590.3|7594.7|7589.7|7595.5|7590.5|7594.7|7589.7|0
1705009200000|2024-01-11 21:40:00|7594.6|7589.6|7594.6|7589.6|7594.7|7589.7|7594.1|7589.1|0
1705009500000|2024-01-11 21:45:00|7594.5|7589.5|7594.1|7589.1|7594.5|7589.5|7593.8|7588.8|0
1705009800000|2024-01-11 21:50:00|7594|7589|7593.5|7588.5|7594|7589|7593.3|7588.3|0
1705010100000|2024-01-11 21:55:00|7593.6|7588.6|7594.6|7589.6|7594.8|7589.8|7593.5|7588.5|0
1705010400000|2024-01-11 22:00:00|7594.7|7589.7|7596|7591|7596.2|7591.2|7594.7|7589.7|0
1705010700000|2024-01-11 22:05:00|7595.9|7590.9|7594.9|7589.9|7595.9|7590.9|7594|7589|0
1705011000000|2024-01-11 22:10:00|7594.8|7589.8|7594.9|7589.9|7595|7590|7594.6|7589.6|0
1705011300000|2024-01-11 22:15:00|7595|7590|7595|7590|7595|7590|7594.9|7589.9|0
1705011600000|2024-01-11 22:20:00|7594.9|7589.9|7595|7590|7595|7590|7594.9|7589.9|0
1705011900000|2024-01-11 22:25:00|7594.9|7589.9|7594.8|7589.8|7594.9|7589.9|7594.8|7589.8|0
1705012200000|2024-01-11 22:30:00|7594.7|7589.7|7594.5|7589.5|7594.9|7589.9|7594.5|7589.5|0
1705012800000|2024-01-11 22:40:00|7593.7|7588.7|7593.7|7588.7|7593.7|7588.7|7593.4|7588.4|0
1705013100000|2024-01-11 22:45:00|7593.6|7588.6|7593.6|7588.6|7593.7|7588.7|7593.4|7588.4|0
1705013400000|2024-01-11 22:50:00|7593.7|7588.7|7593.5|7588.5|7593.7|7588.7|7593.5|7588.5|0
1705013700000|2024-01-11 22:55:00|7593.6|7588.6|7593.9|7588.9|7594.4|7589.4|7593.5|7588.5|0
1705014000000|2024-01-11 23:00:00|7593.8|7588.8|7595.2|7590.2|7596.2|7591.2|7592.9|7587.9|0
1705014300000|2024-01-11 23:05:00|7595.3|7590.3|7597.8|7592.8|7597.8|7592.8|7595.2|7590.2|0
1705014600000|2024-01-11 23:10:00|7597.9|7592.9|7597|7592|7598.3|7593.3|7596.9|7591.9|0
1705014900000|2024-01-11 23:15:00|7597.1|7592.1|7597.4|7592.4|7598|7593|7596.6|7591.6|0
1705015200000|2024-01-11 23:20:00|7597.3|7592.3|7597.2|7592.2|7597.8|7592.8|7597.2|7592.2|0
1705015500000|2024-01-11 23:25:00|7597.3|7592.3|7598.6|7593.6|7599.4|7594.4|7597.3|7592.3|0
1705015800000|2024-01-11 23:30:00|7598.7|7593.7|7597.7|7592.7|7599.1|7594.1|7597.4|7592.4|0
1705016100000|2024-01-11 23:35:00|7597.6|7592.6|7594.7|7589.7|7597.6|7592.6|7594.7|7589.7|0
1705016400000|2024-01-11 23:40:00|7594.8|7589.8|7594.7|7589.7|7595.6|7590.6|7594.4|7589.4|0
1705016700000|2024-01-11 23:45:00|7594.8|7589.8|7595.8|7590.8|7596.3|7591.3|7594.7|7589.7|0
1705017000000|2024-01-11 23:50:00|7595.9|7590.9|7596.7|7591.7|7596.7|7591.7|7595.5|7590.5|0
1705017300000|2024-01-11 23:55:00|7596.6|7591.6|7596.8|7591.8|7597.7|7592.7|7596.3|7591.3|0
1705017600000|2024-01-12 00:00:00|7597.3|7592.3|7598.7|7593.7|7599|7594|7597.3|7592.3|0
1705017900000|2024-01-12 00:05:00|7598.6|7593.6|7598.3|7593.3|7599.3|7594.3|7597.5|7592.5|0
1705018200000|2024-01-12 00:10:00|7598.4|7593.4|7597.2|7592.2|7598.8|7593.8|7596.9|7591.9|0
1705018500000|2024-01-12 00:15:00|7597.3|7592.3|7599.2|7594.2|7599.5|7594.5|7596.9|7591.9|0
1705018800000|2024-01-12 00:20:00|7599.1|7594.1|7601|7596|7601.1|7596.1|7598.3|7593.3|0
1705019100000|2024-01-12 00:25:00|7600.2|7595.2|7597.7|7592.7|7600.2|7595.2|7597.7|7592.7|0
1705019400000|2024-01-12 00:30:00|7597.8|7592.8|7596.5|7591.5|7599.5|7594.5|7596.5|7591.5|0
1705019700000|2024-01-12 00:35:00|7596.6|7591.6|7597.4|7592.4|7598.6|7593.6|7596.5|7591.5|0
1705020000000|2024-01-12 00:40:00|7597.3|7592.3|7595.8|7590.8|7597.3|7592.3|7595.7|7590.7|0
1705020300000|2024-01-12 00:45:00|7595.9|7590.9|7596.5|7591.5|7598.6|7593.6|7595.5|7590.5|0
1705020600000|2024-01-12 00:50:00|7595.7|7590.7|7592|7587|7595.7|7590.7|7592|7587|0
1705020900000|2024-01-12 00:55:00|7592.1|7587.1|7591.8|7586.8|7592.8|7587.8|7589.7|7584.7|0
1705021200000|2024-01-12 01:00:00|7591.7|7586.7|7598.5|7593.5|7600.3|7595.3|7591.6|7586.6|0
1705021500000|2024-01-12 01:05:00|7597.8|7592.8|7598.8|7593.8|7600.3|7595.3|7597.5|7592.5|0
1705021800000|2024-01-12 01:10:00|7598.5|7593.5|7598.5|7593.5|7599|7594|7597.8|7592.8|0
1705022100000|2024-01-12 01:15:00|7598.8|7593.8|7599.3|7594.3|7599.8|7594.8|7596.5|7591.5|0
1705022400000|2024-01-12 01:20:00|7599.5|7594.5|7601|7596|7602.8|7597.8|7599.5|7594.5|0
1705022700000|2024-01-12 01:25:00|7600.8|7595.8|7602.8|7597.8|7603|7598|7600.5|7595.5|0
1705023000000|2024-01-12 01:30:00|7603.5|7598.5|7605.5|7600.5|7606.5|7601.5|7602.5|7597.5|0
1705023300000|2024-01-12 01:35:00|7605.8|7600.8|7606.8|7601.8|7608|7603|7605.8|7600.8|0
1705023600000|2024-01-12 01:40:00|7607|7602|7610.5|7605.5|7610.5|7605.5|7607|7602|0
1705023900000|2024-01-12 01:45:00|7610|7605|7610.3|7605.3|7610.5|7605.5|7607.5|7602.5|0
1705024200000|2024-01-12 01:50:00|7610.5|7605.5|7610.7|7605.7|7611.3|7606.3|7610|7605|0
1705024500000|2024-01-12 01:55:00|7611|7606|7610.7|7605.7|7611.2|7606.2|7608.7|7603.7|0
1705024800000|2024-01-12 02:00:00|7611|7606|7612.7|7607.7|7613|7608|7610.2|7605.2|0
1705025100000|2024-01-12 02:05:00|7612.2|7607.2|7611.7|7606.7|7612.5|7607.5|7610.7|7605.7|0
1705025400000|2024-01-12 02:10:00|7611.2|7606.2|7613.5|7608.5|7613.5|7608.5|7610.7|7605.7|0
1705025700000|2024-01-12 02:15:00|7613.7|7608.7|7612.7|7607.7|7613.7|7608.7|7611.2|7606.2|0
1705026000000|2024-01-12 02:20:00|7612.5|7607.5|7613.7|7608.7|7613.7|7608.7|7612.2|7607.2|0
1705026300000|2024-01-12 02:25:00|7613.5|7608.5|7613.7|7608.7|7614.2|7609.2|7613.2|7608.2|0
1705026600000|2024-01-12 02:30:00|7614|7609|7614.5|7609.5|7615|7610|7613.7|7608.7|0
1705026900000|2024-01-12 02:35:00|7614.2|7609.2|7614.2|7609.2|7614.2|7609.2|7613.7|7608.7|0
1705027200000|2024-01-12 02:40:00|7614.5|7609.5|7614.5|7609.5|7615|7610|7614.2|7609.2|0
1705027500000|2024-01-12 02:45:00|7614.7|7609.7|7614.2|7609.2|7615.2|7610.2|7614|7609|0
1705027800000|2024-01-12 02:50:00|7614|7609|7614.7|7609.7|7615|7610|7614|7609|0
1705028100000|2024-01-12 02:55:00|7614.5|7609.5|7614.2|7609.2|7614.7|7609.7|7613.7|7608.7|0
1705028400000|2024-01-12 03:00:00|7614.5|7609.5|7613.2|7608.2|7614.7|7609.7|7613|7608|0
1705028700000|2024-01-12 03:05:00|7613.5|7608.5|7612.2|7607.2|7613.7|7608.7|7611.7|7606.7|0
1705029000000|2024-01-12 03:10:00|7612.7|7607.7|7611.7|7606.7|7612.7|7607.7|7610.7|7605.7|0
1705029300000|2024-01-12 03:15:00|7612|7607|7611.7|7606.7|7612|7607|7609.7|7604.7|0
1705029600000|2024-01-12 03:20:00|7612|7607|7611.7|7606.7|7612.2|7607.2|7611.2|7606.2|0
1705029900000|2024-01-12 03:25:00|7612|7607|7613.2|7608.2|7613.7|7608.7|7611.2|7606.2|0
1705030200000|2024-01-12 03:30:00|7613|7608|7613.2|7608.2|7613.7|7608.7|7612.7|7607.7|0
1705030500000|2024-01-12 03:35:00|7613|7608|7612.2|7607.2|7613|7608|7611.2|7606.2|0
1705030800000|2024-01-12 03:40:00|7612|7607|7612.7|7607.7|7612.7|7607.7|7611.2|7606.2|0
1705031100000|2024-01-12 03:45:00|7613|7608|7612.7|7607.7|7613.2|7608.2|7612.5|7607.5|0
1705031400000|2024-01-12 03:50:00|7613|7608|7612.5|7607.5|7613|7608|7612.2|7607.2|0
1705031700000|2024-01-12 03:55:00|7611.7|7606.7|7612.2|7607.2|7612.2|7607.2|7611.7|7606.7|0
1705032000000|2024-01-12 04:00:00|7612.5|7607.5|7609.7|7604.7|7612.5|7607.5|7609.2|7604.2|0
1705032300000|2024-01-12 04:05:00|7610|7605|7608.2|7603.2|7610.2|7605.2|7608.2|7603.2|0
1705032600000|2024-01-12 04:10:00|7608|7603|7608.7|7603.7|7609.2|7604.2|7607.7|7602.7|0
1705032900000|2024-01-12 04:15:00|7608.5|7603.5|7606.7|7601.7|7608.5|7603.5|7606.5|7601.5|0
1705033200000|2024-01-12 04:20:00|7607|7602|7606.2|7601.2|7607.2|7602.2|7606.2|7601.2|0
1705033500000|2024-01-12 04:25:00|7606|7601|7604.2|7599.2|7606|7601|7603|7598|0
1705033800000|2024-01-12 04:30:00|7604|7599|7603.2|7598.2|7604.2|7599.2|7603|7598|0
1705034100000|2024-01-12 04:35:00|7603.7|7598.7|7605.2|7600.2|7605.5|7600.5|7603.2|7598.2|0
1705034400000|2024-01-12 04:40:00|7605.5|7600.5|7605.7|7600.7|7606.2|7601.2|7604.7|7599.7|0
1705034700000|2024-01-12 04:45:00|7606|7601|7607.2|7602.2|7607.5|7602.5|7605.7|7600.7|0
1705035000000|2024-01-12 04:50:00|7607|7602|7607.2|7602.2|7607.2|7602.2|7606.2|7601.2|0
1705035300000|2024-01-12 04:55:00|7607|7602|7607.2|7602.2|7607.7|7602.7|7606.7|7601.7|0
1705035600000|2024-01-12 05:00:00|7607.5|7602.5|7607.7|7602.7|7608.2|7603.2|7606.7|7601.7|0
1705035900000|2024-01-12 05:05:00|7607.5|7602.5|7610.2|7605.2|7610.7|7605.7|7607.2|7602.2|0
1705036200000|2024-01-12 05:10:00|7610.5|7605.5|7608.2|7603.2|7613|7608|7608.2|7603.2|0
1705036500000|2024-01-12 05:15:00|7608|7603|7608.2|7603.2|7609.7|7604.7|7607.7|7602.7|0
1705036800000|2024-01-12 05:20:00|7608.5|7603.5|7608.2|7603.2|7608.7|7603.7|7606.7|7601.7|0
1705037100000|2024-01-12 05:25:00|7608.5|7603.5|7609.7|7604.7|7610|7605|7607.5|7602.5|0
1705037400000|2024-01-12 05:30:00|7610.2|7605.2|7610.2|7605.2|7611.2|7606.2|7610|7605|0
1705037700000|2024-01-12 05:35:00|7611.2|7606.2|7610.7|7605.7|7611.7|7606.7|7610.7|7605.7|0
1705038000000|2024-01-12 05:40:00|7609.7|7604.7|7610.7|7605.7|7611|7606|7609.2|7604.2|0
1705038300000|2024-01-12 05:45:00|7611.2|7606.2|7611.7|7606.7|7611.7|7606.7|7610|7605|0
1705038600000|2024-01-12 05:50:00|7611.5|7606.5|7611.2|7606.2|7611.7|7606.7|7610.2|7605.2|0
1705038900000|2024-01-12 05:55:00|7610.2|7605.2|7610.2|7605.2|7611.2|7606.2|7609.7|7604.7|0
1705039200000|2024-01-12 06:00:00|7610.5|7605.5|7610.2|7605.2|7611.7|7606.7|7608.7|7603.7|0
1705039500000|2024-01-12 06:05:00|7610.5|7605.5|7611|7606|7612.2|7607.2|7609.5|7604.5|0
1705039800000|2024-01-12 06:10:00|7611.2|7606.2|7613.2|7608.2|7613.5|7608.5|7611|7606|0
1705040100000|2024-01-12 06:15:00|7613.5|7608.5|7613.7|7608.7|7614|7609|7613.5|7608.5|0
1705040400000|2024-01-12 06:20:00|7614|7609|7614.7|7609.7|7615|7610|7614|7609|0
1705040700000|2024-01-12 06:25:00|7614.2|7609.2|7615.2|7610.2|7615.7|7610.7|7614.2|7609.2|0
1705041000000|2024-01-12 06:30:00|7615.5|7610.5|7615.2|7610.2|7616.2|7611.2|7614.5|7609.5|0
1705041300000|2024-01-12 06:35:00|7614.2|7609.2|7614.7|7609.7|7615.5|7610.5|7614.2|7609.2|0
1705041600000|2024-01-12 06:40:00|7615|7610|7614.2|7609.2|7615|7610|7612.7|7607.7|0
1705041900000|2024-01-12 06:45:00|7614.5|7609.5|7613.7|7608.7|7615.2|7610.2|7612.5|7607.5|0
1705042200000|2024-01-12 06:50:00|7613.5|7608.5|7615.2|7610.2|7615.5|7610.5|7613.2|7608.2|0
1705042500000|2024-01-12 06:55:00|7615.5|7610.5|7616.2|7611.2|7616.7|7611.7|7614.7|7609.7|0
1705042800000|2024-01-12 07:00:00|7616.5|7611.5|7610.2|7605.2|7620|7615|7610.2|7605.2|0
1705043100000|2024-01-12 07:05:00|7611.2|7606.2|7610.7|7605.7|7613.5|7608.5|7610.2|7605.2|0
1705043400000|2024-01-12 07:10:00|7611|7606|7614.5|7609.5|7615.7|7610.7|7610.7|7605.7|0
1705043700000|2024-01-12 07:15:00|7614|7609|7617.2|7612.2|7618|7613|7613|7608|0
1705044000000|2024-01-12 07:20:00|7617.5|7612.5|7615.2|7610.2|7617.5|7612.5|7615.2|7610.2|0
1705044300000|2024-01-12 07:25:00|7615|7610|7611.2|7606.2|7615.7|7610.7|7611.2|7606.2|0
1705044600000|2024-01-12 07:30:00|7611.5|7606.5|7613.7|7608.7|7615.2|7610.2|7611.5|7606.5|0
1705044900000|2024-01-12 07:35:00|7614|7609|7609.2|7604.2|7615|7610|7608.5|7603.5|0
1705045200000|2024-01-12 07:40:00|7609.5|7604.5|7608|7603|7610.2|7605.2|7607.5|7602.5|0
1705045500000|2024-01-12 07:45:00|7607.7|7602.7|7608.2|7603.2|7612|7607|7607.5|7602.5|0
1705045800000|2024-01-12 07:50:00|7608.5|7603.5|7612.7|7607.7|7612.7|7607.7|7606|7601|0
1705046100000|2024-01-12 07:55:00|7613|7608|7621.2|7616.2|7624.7|7619.7|7612|7607|0
1705046400000|2024-01-12 08:00:00|7620.2|7615.2|7625.5|7620.5|7627|7622|7614.7|7609.7|0
1705046700000|2024-01-12 08:05:00|7626|7621|7639.7|7634.7|7640.2|7635.2|7626|7621|0
1705047000000|2024-01-12 08:10:00|7639.5|7634.5|7644.7|7639.7|7649.2|7644.2|7639.5|7634.5|0
1705047300000|2024-01-12 08:15:00|7644.5|7639.5|7650|7645|7651.5|7646.5|7640|7635|0
1705047600000|2024-01-12 08:20:00|7649.7|7644.7|7654.2|7649.2|7656.5|7651.5|7647.7|7642.7|0
1705047900000|2024-01-12 08:25:00|7654|7649|7647|7642|7656|7651|7645|7640|0
1705048200000|2024-01-12 08:30:00|7646.7|7641.7|7649.5|7644.5|7655.2|7650.2|7643.7|7638.7|0
1705048500000|2024-01-12 08:35:00|7650|7645|7640.5|7635.5|7650|7645|7637.5|7632.5|0
1705048800000|2024-01-12 08:40:00|7639.7|7634.7|7633.7|7628.7|7639.9|7634.9|7631.4|7626.4|0
1705049100000|2024-01-12 08:45:00|7633.9|7628.9|7632.4|7627.4|7637.7|7632.7|7628.2|7623.2|0
1705049400000|2024-01-12 08:50:00|7632.2|7627.2|7637.7|7632.7|7639.2|7634.2|7632.2|7627.2|0
1705049700000|2024-01-12 08:55:00|7637.2|7632.2|7644.9|7639.9|7644.9|7639.9|7636.2|7631.2|0
1705050000000|2024-01-12 09:00:00|7644.4|7639.4|7636.7|7631.7|7644.7|7639.7|7634.2|7629.2|0
1705050300000|2024-01-12 09:05:00|7636.4|7631.4|7639.2|7634.2|7641.7|7636.7|7635.7|7630.7|0
1705050600000|2024-01-12 09:10:00|7638.7|7633.7|7642.9|7637.9|7644.9|7639.9|7637.2|7632.2|0
1705050900000|2024-01-12 09:15:00|7642.7|7637.7|7641.2|7636.2|7644.2|7639.2|7637.2|7632.2|0
1705051200000|2024-01-12 09:20:00|7641.4|7636.4|7634.9|7629.9|7643.4|7638.4|7634.4|7629.4|0
1705051500000|2024-01-12 09:25:00|7634.7|7629.7|7636.7|7631.7|7636.7|7631.7|7629.4|7624.4|0
1705051800000|2024-01-12 09:30:00|7637.2|7632.2|7643.7|7638.7|7646.7|7641.7|7636.9|7631.9|0
1705052100000|2024-01-12 09:35:00|7644.2|7639.2|7634.7|7629.7|7644.7|7639.7|7634.7|7629.7|0
1705052400000|2024-01-12 09:40:00|7634.9|7629.9|7636.9|7631.9|7638.2|7633.2|7633.7|7628.7|0
1705052700000|2024-01-12 09:45:00|7638.7|7633.7|7634.9|7629.9|7638.7|7633.7|7631.9|7626.9|0
1705053000000|2024-01-12 09:50:00|7635.4|7630.4|7636.2|7631.2|7638.4|7633.4|7633.2|7628.2|0
1705053300000|2024-01-12 09:55:00|7635.9|7630.9|7630.9|7625.9|7636.2|7631.2|7629.4|7624.4|0
1705053600000|2024-01-12 10:00:00|7632.2|7627.2|7634.4|7629.4|7635.7|7630.7|7631.2|7626.2|0
1705053900000|2024-01-12 10:05:00|7634.7|7629.7|7633.2|7628.2|7635.2|7630.2|7628.4|7623.4|0
1705054200000|2024-01-12 10:10:00|7634.2|7629.2|7634.4|7629.4|7637.7|7632.7|7634.2|7629.2|0
1705054500000|2024-01-12 10:15:00|7634.2|7629.2|7634.9|7629.9|7636.7|7631.7|7632.2|7627.2|0
1705054800000|2024-01-12 10:20:00|7634.7|7629.7|7636.2|7631.2|7637.2|7632.2|7634.2|7629.2|0
1705055100000|2024-01-12 10:25:00|7636.7|7631.7|7638.2|7633.2|7641.2|7636.2|7636.2|7631.2|0
1705055400000|2024-01-12 10:30:00|7638.7|7633.7|7636.9|7631.9|7638.7|7633.7|7631.2|7626.2|0
1705055700000|2024-01-12 10:35:00|7636.7|7631.7|7636.4|7631.4|7638.7|7633.7|7634.7|7629.7|0
1705056000000|2024-01-12 10:40:00|7636.2|7631.2|7631.4|7626.4|7636.7|7631.7|7631.2|7626.2|0
1705056300000|2024-01-12 10:45:00|7631.7|7626.7|7629.2|7624.2|7633.7|7628.7|7627.9|7622.9|0
1705056600000|2024-01-12 10:50:00|7630.2|7625.2|7630.7|7625.7|7632.2|7627.2|7629.9|7624.9|0
1705056900000|2024-01-12 10:55:00|7630.2|7625.2|7634.2|7629.2|7634.7|7629.7|7630.2|7625.2|0
1705057200000|2024-01-12 11:00:00|7633.9|7628.9|7636.9|7631.9|7639.2|7634.2|7633.9|7628.9|0
1705057500000|2024-01-12 11:05:00|7636.7|7631.7|7635.4|7630.4|7637.9|7632.9|7632.7|7627.7|0
1705057800000|2024-01-12 11:10:00|7635.2|7630.2|7629.7|7624.7|7635.9|7630.9|7629.2|7624.2|0
1705058100000|2024-01-12 11:15:00|7630.2|7625.2|7627.2|7622.2|7631.4|7626.4|7626.7|7621.7|0
1705058400000|2024-01-12 11:20:00|7626.7|7621.7|7630.2|7625.2|7631.2|7626.2|7625.9|7620.9|0
1705058700000|2024-01-12 11:25:00|7630.4|7625.4|7629.9|7624.9|7631.2|7626.2|7628.4|7623.4|0
1705059000000|2024-01-12 11:30:00|7630.2|7625.2|7628.7|7623.7|7631.2|7626.2|7627.2|7622.2|0
1705059300000|2024-01-12 11:35:00|7628.2|7623.2|7628.7|7623.7|7629.9|7624.9|7626.9|7621.9|0
1705059600000|2024-01-12 11:40:00|7628.9|7623.9|7625.2|7620.2|7629.2|7624.2|7624.2|7619.2|0
1705059900000|2024-01-12 11:45:00|7624.9|7619.9|7613.7|7608.7|7626.2|7621.2|7611.4|7606.4|0
1705060200000|2024-01-12 11:50:00|7613.2|7608.2|7614.7|7609.7|7615.2|7610.2|7608.4|7603.4|0
1705060500000|2024-01-12 11:55:00|7614.4|7609.4|7621.7|7616.7|7621.9|7616.9|7614.2|7609.2|0
1705060800000|2024-01-12 12:00:00|7622.9|7617.9|7623.7|7618.7|7625.2|7620.2|7621.4|7616.4|0
1705061100000|2024-01-12 12:05:00|7624.2|7619.2|7622.7|7617.7|7625.2|7620.2|7620.9|7615.9|0
1705061400000|2024-01-12 12:10:00|7623.2|7618.2|7622.7|7617.7|7627.2|7622.2|7621.7|7616.7|0
1705061700000|2024-01-12 12:15:00|7622.9|7617.9|7625.2|7620.2|7626.7|7621.7|7622.7|7617.7|0
1705062000000|2024-01-12 12:20:00|7624.9|7619.9|7627.4|7622.4|7629.9|7624.9|7622.2|7617.2|0
1705062300000|2024-01-12 12:25:00|7627.2|7622.2|7629.9|7624.9|7633.4|7628.4|7627.2|7622.2|0
1705062600000|2024-01-12 12:30:00|7631.2|7626.2|7630.2|7625.2|7633.2|7628.2|7630.2|7625.2|0
1705062900000|2024-01-12 12:35:00|7631.2|7626.2|7629.9|7624.9|7632.2|7627.2|7629.4|7624.4|0
1705063200000|2024-01-12 12:40:00|7630.3|7625.3|7630.6|7625.6|7632.6|7627.6|7629.1|7624.1|0
1705063500000|2024-01-12 12:45:00|7631.1|7626.1|7628.6|7623.6|7631.3|7626.3|7625.8|7620.8|0
1705063800000|2024-01-12 12:50:00|7629.1|7624.1|7625.6|7620.6|7629.1|7624.1|7623.6|7618.6|0
1705064100000|2024-01-12 12:55:00|7625.8|7620.8|7625.3|7620.3|7629.1|7624.1|7623.6|7618.6|0
1705064400000|2024-01-12 13:00:00|7624.6|7619.6|7627.8|7622.8|7631.3|7626.3|7624.1|7619.1|0
1705064700000|2024-01-12 13:05:00|7628.1|7623.1|7627.6|7622.6|7630.6|7625.6|7625.3|7620.3|0
1705065000000|2024-01-12 13:10:00|7627.8|7622.8|7629.1|7624.1|7630.1|7625.1|7626.6|7621.6|0
1705065300000|2024-01-12 13:15:00|7628.8|7623.8|7627.6|7622.6|7632.1|7627.1|7626.6|7621.6|0
1705065600000|2024-01-12 13:20:00|7627.1|7622.1|7627.3|7622.3|7627.6|7622.6|7623.8|7618.8|0
1705065900000|2024-01-12 13:25:00|7627.6|7622.6|7632.1|7627.1|7633.1|7628.1|7626.6|7621.6|0
1705066200000|2024-01-12 13:30:00|7632.3|7627.3|7633.6|7628.6|7636.8|7631.8|7631.1|7626.1|0
1705066500000|2024-01-12 13:35:00|7633.3|7628.3|7631.8|7626.8|7637.1|7632.1|7631.3|7626.3|0
1705066800000|2024-01-12 13:40:00|7631.6|7626.6|7631.6|7626.6|7634.1|7629.1|7629.3|7624.3|0
1705067100000|2024-01-12 13:45:00|7631.1|7626.1|7635.6|7630.6|7636.1|7631.1|7631.1|7626.1|0
1705067400000|2024-01-12 13:50:00|7635.8|7630.8|7642.6|7637.6|7642.6|7637.6|7634.3|7629.3|0
1705067700000|2024-01-12 13:55:00|7642.1|7637.1|7643.3|7638.3|7644.1|7639.1|7637.1|7632.1|0
1705068000000|2024-01-12 14:00:00|7643.6|7638.6|7640.8|7635.8|7644.1|7639.1|7638.8|7633.8|0
1705068300000|2024-01-12 14:05:00|7641.1|7636.1|7641.3|7636.3|7643.8|7638.8|7639.6|7634.6|0
1705068600000|2024-01-12 14:10:00|7641.1|7636.1|7647.1|7642.1|7647.1|7642.1|7640.3|7635.3|0
1705068900000|2024-01-12 14:15:00|7646.6|7641.6|7648.8|7643.8|7649.6|7644.6|7646.1|7641.1|0
1705069200000|2024-01-12 14:20:00|7649.1|7644.1|7651.8|7646.8|7652.6|7647.6|7647.1|7642.1|0
1705069500000|2024-01-12 14:25:00|7651.6|7646.6|7655.1|7650.1|7658.1|7653.1|7650.6|7645.6|0
1705069800000|2024-01-12 14:30:00|7655.6|7650.6|7651.1|7646.1|7656.1|7651.1|7649.1|7644.1|0
1705070100000|2024-01-12 14:35:00|7650.8|7645.8|7652.8|7647.8|7655.6|7650.6|7650.6|7645.6|0
1705070400000|2024-01-12 14:40:00|7653.3|7648.3|7654.6|7649.6|7657.6|7652.6|7650.1|7645.1|0
1705070700000|2024-01-12 14:45:00|7655.1|7650.1|7653.8|7648.8|7659.6|7654.6|7652.1|7647.1|0
1705071000000|2024-01-12 14:50:00|7654.1|7649.1|7652.1|7647.1|7657.3|7652.3|7650.1|7645.1|0
1705071300000|2024-01-12 14:55:00|7651.8|7646.8|7643.1|7638.1|7652.1|7647.1|7642.1|7637.1|0
1705071600000|2024-01-12 15:00:00|7643.6|7638.6|7640.1|7635.1|7643.6|7638.6|7638.1|7633.1|0
1705071900000|2024-01-12 15:05:00|7640.6|7635.6|7643.1|7638.1|7645.1|7640.1|7640.3|7635.3|0
1705072200000|2024-01-12 15:10:00|7642.1|7637.1|7638.9|7633.9|7642.9|7637.9|7638.6|7633.6|0
1705072500000|2024-01-12 15:15:00|7638.6|7633.6|7633.6|7628.6|7642.4|7637.4|7633.4|7628.4|0
1705072800000|2024-01-12 15:20:00|7634.4|7629.4|7636.4|7631.4|7636.6|7631.6|7631.9|7626.9|0
1705073100000|2024-01-12 15:25:00|7636.1|7631.1|7636.1|7631.1|7636.4|7631.4|7630.4|7625.4|0
1705073400000|2024-01-12 15:30:00|7635.9|7630.9|7636.1|7631.1|7637.1|7632.1|7633.9|7628.9|0
1705073700000|2024-01-12 15:35:00|7636.4|7631.4|7630.4|7625.4|7636.9|7631.9|7628.9|7623.9|0
1705074000000|2024-01-12 15:40:00|7629.9|7624.9|7634.4|7629.4|7634.9|7629.9|7627.6|7622.6|0
1705074300000|2024-01-12 15:45:00|7634.6|7629.6|7627.9|7622.9|7634.6|7629.6|7626.9|7621.9|0
1705074600000|2024-01-12 15:50:00|7628.4|7623.4|7623.9|7618.9|7629.9|7624.9|7622.9|7617.9|0
1705074900000|2024-01-12 15:55:00|7623.6|7618.6|7627.4|7622.4|7628.4|7623.4|7622.9|7617.9|0
1705075200000|2024-01-12 16:00:00|7627.9|7622.9|7626.4|7621.4|7627.9|7622.9|7624.1|7619.1|0
1705075500000|2024-01-12 16:05:00|7626.1|7621.1|7629.4|7624.4|7629.9|7624.9|7624.4|7619.4|0
1705075800000|2024-01-12 16:10:00|7628.9|7623.9|7626.9|7621.9|7631.1|7626.1|7624.4|7619.4|0
1705076100000|2024-01-12 16:15:00|7626.6|7621.6|7625.9|7620.9|7628.6|7623.6|7623.4|7618.4|0
1705076400000|2024-01-12 16:20:00|7626.4|7621.4|7627.4|7622.4|7628.9|7623.9|7625.4|7620.4|0
1705076700000|2024-01-12 16:25:00|7627.9|7622.9|7628.9|7623.9|7630.1|7625.1|7626.6|7621.6|0
1705077000000|2024-01-12 16:30:00|7629.1|7624.1|7627.1|7622.1|7630.9|7625.9|7625.9|7620.9|0
1705077300000|2024-01-12 16:35:00|7626.9|7621.9|7622.4|7617.4|7627.4|7622.4|7618.9|7613.9|0
1705077600000|2024-01-12 16:40:00|7622.9|7617.9|7622.4|7617.4|7623.1|7618.1|7619.9|7614.9|0
1705077900000|2024-01-12 16:45:00|7622.6|7617.6|7621.6|7616.6|7624.6|7619.6|7620.4|7615.4|0
1705078200000|2024-01-12 16:50:00|7621.9|7616.9|7622.9|7617.9|7623.4|7618.4|7618.9|7613.9|0
1705078500000|2024-01-12 16:55:00|7623.4|7618.4|7622.6|7617.6|7623.9|7618.9|7621.9|7616.9|0
1705078800000|2024-01-12 17:00:00|7622.9|7617.9|7622.4|7617.4|7624.4|7619.4|7622.1|7617.1|0
1705079100000|2024-01-12 17:05:00|7622.6|7617.6|7624.6|7619.6|7625.1|7620.1|7622.1|7617.1|0
1705079400000|2024-01-12 17:10:00|7624.9|7619.9|7625.4|7620.4|7626.9|7621.9|7623.4|7618.4|0
1705079700000|2024-01-12 17:15:00|7625.1|7620.1|7625.9|7620.9|7627.4|7622.4|7624.9|7619.9|0
1705080000000|2024-01-12 17:20:00|7626.1|7621.1|7625.1|7620.1|7627.1|7622.1|7624.6|7619.6|0
1705080300000|2024-01-12 17:25:00|7624.9|7619.9|7625.1|7620.1|7625.6|7620.6|7623.1|7618.1|0
1705080600000|2024-01-12 17:30:00|7625.4|7620.4|7624.9|7619.9|7626.4|7621.4|7623.6|7618.6|0
1705080900000|2024-01-12 17:35:00|7625.1|7620.1|7624.4|7619.4|7625.1|7620.1|7622.9|7617.9|0
1705081200000|2024-01-12 17:40:00|7624.6|7619.6|7625.4|7620.4|7625.9|7620.9|7622.9|7617.9|0
1705081500000|2024-01-12 17:45:00|7624.9|7619.9|7625.6|7620.6|7625.9|7620.9|7624.9|7619.9|0
1705081800000|2024-01-12 17:50:00|7625.4|7620.4|7630.1|7625.1|7630.4|7625.4|7625.4|7620.4|0
1705082100000|2024-01-12 17:55:00|7630.4|7625.4|7626.9|7621.9|7631.4|7626.4|7625.6|7620.6|0
1705082400000|2024-01-12 18:00:00|7627.1|7622.1|7628.9|7623.9|7629.9|7624.9|7627.1|7622.1|0
1705082700000|2024-01-12 18:05:00|7628.4|7623.4|7628.9|7623.9|7629.4|7624.4|7627.4|7622.4|0
1705083000000|2024-01-12 18:10:00|7629.4|7624.4|7629.4|7624.4|7631.4|7626.4|7629.1|7624.1|0
1705083300000|2024-01-12 18:15:00|7629.6|7624.6|7630.1|7625.1|7630.1|7625.1|7628.1|7623.1|0
1705083600000|2024-01-12 18:20:00|7629.9|7624.9|7629.9|7624.9|7631.9|7626.9|7628.6|7623.6|0
1705083900000|2024-01-12 18:25:00|7630.4|7625.4|7630.9|7625.9|7631.9|7626.9|7629.4|7624.4|0
1705084200000|2024-01-12 18:30:00|7631.1|7626.1|7630.9|7625.9|7631.6|7626.6|7629.4|7624.4|0
1705084500000|2024-01-12 18:35:00|7630.6|7625.6|7632.4|7627.4|7632.9|7627.9|7630.1|7625.1|0
1705084800000|2024-01-12 18:40:00|7632.6|7627.6|7631.9|7626.9|7632.9|7627.9|7630.9|7625.9|0
1705085100000|2024-01-12 18:45:00|7632.1|7627.1|7632.4|7627.4|7632.4|7627.4|7630.4|7625.4|0
1705085400000|2024-01-12 18:50:00|7632.1|7627.1|7632.9|7627.9|7632.9|7627.9|7630.4|7625.4|0
1705085700000|2024-01-12 18:55:00|7632.6|7627.6|7633.6|7628.6|7634.4|7629.4|7631.9|7626.9|0
1705086000000|2024-01-12 19:00:00|7633.4|7628.4|7633.1|7628.1|7634.4|7629.4|7632.4|7627.4|0
1705086300000|2024-01-12 19:05:00|7633.4|7628.4|7632.9|7627.9|7633.4|7628.4|7631.9|7626.9|0
1705086600000|2024-01-12 19:10:00|7632.6|7627.6|7632.4|7627.4|7632.9|7627.9|7631.9|7626.9|0
1705086900000|2024-01-12 19:15:00|7631.9|7626.9|7633.4|7628.4|7634.4|7629.4|7631.9|7626.9|0
1705087200000|2024-01-12 19:20:00|7633.9|7628.9|7631.9|7626.9|7633.9|7628.9|7629.4|7624.4|0
1705087500000|2024-01-12 19:25:00|7632.1|7627.1|7631.9|7626.9|7633.4|7628.4|7631.4|7626.4|0
1705087800000|2024-01-12 19:30:00|7631.4|7626.4|7628.9|7623.9|7632.1|7627.1|7627.1|7622.1|0
1705088100000|2024-01-12 19:35:00|7628.6|7623.6|7629.4|7624.4|7629.9|7624.9|7626.4|7621.4|0
1705088400000|2024-01-12 19:40:00|7628.9|7623.9|7629.1|7624.1|7629.9|7624.9|7628.4|7623.4|0
1705088700000|2024-01-12 19:45:00|7629.4|7624.4|7629.1|7624.1|7630.4|7625.4|7628.4|7623.4|0
1705089000000|2024-01-12 19:50:00|7628.9|7623.9|7630.9|7625.9|7631.4|7626.4|7628.6|7623.6|0
1705089300000|2024-01-12 19:55:00|7630.4|7625.4|7630.6|7625.6|7632.1|7627.1|7629.4|7624.4|0
1705089600000|2024-01-12 20:00:00|7629.9|7624.9|7629.9|7624.9|7631.4|7626.4|7629.9|7624.9|0
1705089900000|2024-01-12 20:05:00|7630.1|7625.1|7630.4|7625.4|7632.1|7627.1|7628.9|7623.9|0
1705090200000|2024-01-12 20:10:00|7630.1|7625.1|7629.9|7624.9|7630.9|7625.9|7629.4|7624.4|0
1705090500000|2024-01-12 20:15:00|7629.6|7624.6|7629.6|7624.6|7631.4|7626.4|7629.4|7624.4|0
1705090800000|2024-01-12 20:20:00|7629.4|7624.4|7627.6|7622.6|7630.1|7625.1|7626.9|7621.9|0
1705091100000|2024-01-12 20:25:00|7627.9|7622.9|7630.4|7625.4|7631.1|7626.1|7627.9|7622.9|0
1705091400000|2024-01-12 20:30:00|7630.9|7625.9|7631.4|7626.4|7632.9|7627.9|7630.4|7625.4|0
1705091700000|2024-01-12 20:35:00|7630.9|7625.9|7630.4|7625.4|7632.4|7627.4|7630.4|7625.4|0
1705092000000|2024-01-12 20:40:00|7629.9|7624.9|7633.4|7628.4|7634.1|7629.1|7629.4|7624.4|0
1705092300000|2024-01-12 20:45:00|7633.6|7628.6|7635.9|7630.9|7636.1|7631.1|7633.4|7628.4|0
1705092600000|2024-01-12 20:50:00|7636.1|7631.1|7634.9|7629.9|7636.6|7631.6|7634.4|7629.4|0
1705092900000|2024-01-12 20:55:00|7634.6|7629.6|7633.5|7628.5|7635.9|7630.9|7630.9|7625.9|0
1705093200000|2024-01-12 21:00:00|7632.9|7627.9|7629.8|7624.8|7633.3|7628.3|7628.9|7623.9|0
1705093500000|2024-01-12 21:05:00|7629.9|7624.9|7628.9|7623.9|7630.1|7625.1|7628.1|7623.1|0
1705093800000|2024-01-12 21:10:00|7628.7|7623.7|7629|7624|7630.4|7625.4|7628.7|7623.7|0
1705094100000|2024-01-12 21:15:00|7629.1|7624.1|7627.9|7622.9|7629.2|7624.2|7627.9|7622.9|0
1705094400000|2024-01-12 21:20:00|7628|7623|7628.2|7623.2|7628.4|7623.4|7627.9|7622.9|0
1705094700000|2024-01-12 21:25:00|7628.1|7623.1|7626.7|7621.7|7628.1|7623.1|7626.7|7621.7|0
1705095000000|2024-01-12 21:30:00|7626.6|7621.6|7625.1|7620.1|7627.1|7622.1|7625.1|7620.1|0
1705095300000|2024-01-12 21:35:00|7625|7620|7625|7620|7625.5|7620.5|7624.7|7619.7|0
1705095600000|2024-01-12 21:40:00|7624.9|7619.9|7625.9|7620.9|7626.4|7621.4|7624.9|7619.9|0
1705095900000|2024-01-12 21:45:00|7626|7621|7626.5|7621.5|7627.4|7622.4|7625.9|7620.9|0
1705096200000|2024-01-12 21:50:00|7626.6|7621.6|7626|7621|7626.8|7621.8|7625.7|7620.7|0
1705096500000|2024-01-12 21:55:00|7626.1|7621.1|7626.1|7621.1|7626.8|7621.8|7625.7|7620.7|0
1705273200000|2024-01-14 23:00:00|7626.1|7621.1|7621.8|7616.8|7626.7|7621.7|7621.5|7616.5|0
1705273500000|2024-01-14 23:05:00|7622.1|7617.1|7621.3|7616.3|7622.2|7617.2|7620.7|7615.7|0
1705273800000|2024-01-14 23:10:00|7621.4|7616.4|7623.2|7618.2|7623.8|7618.8|7621.3|7616.3|0
1705274100000|2024-01-14 23:15:00|7623.3|7618.3|7622|7617|7623.9|7618.9|7621.7|7616.7|0
1705274400000|2024-01-14 23:20:00|7622.1|7617.1|7622.4|7617.4|7622.6|7617.6|7621.3|7616.3|0
1705274700000|2024-01-14 23:25:00|7622.5|7617.5|7622.8|7617.8|7623|7618|7622.1|7617.1|0
1705275000000|2024-01-14 23:30:00|7622.7|7617.7|7623.1|7618.1|7623.1|7618.1|7622.5|7617.5|0
1705275300000|2024-01-14 23:35:00|7623.2|7618.2|7625.3|7620.3|7625.3|7620.3|7623.2|7618.2|0
1705275600000|2024-01-14 23:40:00|7625.2|7620.2|7625.6|7620.6|7626.5|7621.5|7624.5|7619.5|0
1705275900000|2024-01-14 23:45:00|7625.5|7620.5|7624.2|7619.2|7625.5|7620.5|7623.9|7618.9|0
1705276200000|2024-01-14 23:50:00|7624.3|7619.3|7625.4|7620.4|7625.4|7620.4|7623.1|7618.1|0
1705276500000|2024-01-14 23:55:00|7625.5|7620.5|7625|7620|7625.6|7620.6|7624.8|7619.8|0
1705276800000|2024-01-15 00:00:00|7625.1|7620.1|7624.3|7619.3|7626|7621|7624|7619|0
1705277100000|2024-01-15 00:05:00|7624.2|7619.2|7624.3|7619.3|7624.6|7619.6|7623|7618|0
1705277400000|2024-01-15 00:10:00|7624.4|7619.4|7624.4|7619.4|7624.6|7619.6|7623.8|7618.8|0
1705277700000|2024-01-15 00:15:00|7624.6|7619.6|7627.6|7622.6|7629|7624|7624.6|7619.6|0
1705278000000|2024-01-15 00:20:00|7627.7|7622.7|7630.2|7625.2|7630.2|7625.2|7627.7|7622.7|0
1705278300000|2024-01-15 00:25:00|7630.6|7625.6|7629.7|7624.7|7630.7|7625.7|7629.7|7624.7|0
1705278600000|2024-01-15 00:30:00|7629.6|7624.6|7628.8|7623.8|7629.7|7624.7|7628.6|7623.6|0
1705278900000|2024-01-15 00:35:00|7628.9|7623.9|7628.8|7623.8|7629.7|7624.7|7628.7|7623.7|0
1705279200000|2024-01-15 00:40:00|7628.7|7623.7|7628.8|7623.8|7629.5|7624.5|7628.6|7623.6|0
1705279500000|2024-01-15 00:45:00|7629.5|7624.5|7629.5|7624.5|7630.7|7625.7|7629.5|7624.5|0
1705279800000|2024-01-15 00:50:00|7629.6|7624.6|7631.7|7626.7|7632.6|7627.6|7629.5|7624.5|0
1705280100000|2024-01-15 00:55:00|7631.6|7626.6|7632.5|7627.5|7632.5|7627.5|7631.4|7626.4|0
1705280400000|2024-01-15 01:00:00|7631.7|7626.7|7635.5|7630.5|7638.5|7633.5|7631.6|7626.6|0
1705280700000|2024-01-15 01:05:00|7635.3|7630.3|7635.5|7630.5|7635.8|7630.8|7634.8|7629.8|0
1705281000000|2024-01-15 01:10:00|7634.8|7629.8|7633.3|7628.3|7635|7630|7633.3|7628.3|0
1705281300000|2024-01-15 01:15:00|7633.5|7628.5|7634|7629|7634.5|7629.5|7632|7627|0
1705281600000|2024-01-15 01:20:00|7633.8|7628.8|7631.3|7626.3|7634|7629|7630.8|7625.8|0
1705281900000|2024-01-15 01:25:00|7631|7626|7631|7626|7631.5|7626.5|7630.8|7625.8|0
1705282200000|2024-01-15 01:30:00|7630.8|7625.8|7630|7625|7631|7626|7629.5|7624.5|0
1705282500000|2024-01-15 01:35:00|7630.3|7625.3|7632|7627|7633.5|7628.5|7630|7625|0
1705282800000|2024-01-15 01:40:00|7631.8|7626.8|7633|7628|7633.5|7628.5|7631.8|7626.8|0
1705283100000|2024-01-15 01:45:00|7632.8|7627.8|7632|7627|7633.5|7628.5|7631.5|7626.5|0
1705283400000|2024-01-15 01:50:00|7632.3|7627.3|7633.5|7628.5|7634.3|7629.3|7632|7627|0
1705283700000|2024-01-15 01:55:00|7633.8|7628.8|7633.8|7628.8|7634|7629|7632.5|7627.5|0
1705284000000|2024-01-15 02:00:00|7634|7629|7636.5|7631.5|7636.5|7631.5|7634|7629|0
1705284300000|2024-01-15 02:05:00|7636.3|7631.3|7635.5|7630.5|7636.5|7631.5|7635.5|7630.5|0
1705284600000|2024-01-15 02:10:00|7635.3|7630.3|7635.3|7630.3|7636.5|7631.5|7634.8|7629.8|0
1705284900000|2024-01-15 02:15:00|7635|7630|7638.3|7633.3|7638.5|7633.5|7635|7630|0
1705285200000|2024-01-15 02:20:00|7638.5|7633.5|7637.5|7632.5|7638.8|7633.8|7637.5|7632.5|0
1705285500000|2024-01-15 02:25:00|7637.8|7632.8|7638|7633|7638.5|7633.5|7637.5|7632.5|0
1705285800000|2024-01-15 02:30:00|7637.8|7632.8|7637|7632|7639|7634|7637|7632|0
1705286100000|2024-01-15 02:35:00|7638.5|7633.5|7637|7632|7638.5|7633.5|7637|7632|0
1705286400000|2024-01-15 02:40:00|7636.8|7631.8|7636.5|7631.5|7637|7632|7636.5|7631.5|0
1705286700000|2024-01-15 02:45:00|7636.8|7631.8|7636.5|7631.5|7637|7632|7636.5|7631.5|0
1705287000000|2024-01-15 02:50:00|7636.8|7631.8|7640|7635|7640|7635|7636.8|7631.8|0
1705287300000|2024-01-15 02:55:00|7640.3|7635.3|7639.5|7634.5|7641|7636|7638.3|7633.3|0
1705287600000|2024-01-15 03:00:00|7640.5|7635.5|7639|7634|7642|7637|7638.8|7633.8|0
1705287900000|2024-01-15 03:05:00|7638.8|7633.8|7641|7636|7642|7637|7638.8|7633.8|0
1705288200000|2024-01-15 03:10:00|7641.3|7636.3|7639.5|7634.5|7642|7637|7639.5|7634.5|0
1705288500000|2024-01-15 03:15:00|7639.3|7634.3|7639|7634|7640.5|7635.5|7639|7634|0
1705288800000|2024-01-15 03:20:00|7639.3|7634.3|7639|7634|7639.5|7634.5|7638.8|7633.8|0
1705289100000|2024-01-15 03:25:00|7639.5|7634.5|7639.3|7634.3|7640.5|7635.5|7638.8|7633.8|0
1705289400000|2024-01-15 03:30:00|7639.5|7634.5|7641|7636|7641.3|7636.3|7639|7634|0
1705289700000|2024-01-15 03:35:00|7642|7637|7641.5|7636.5|7642|7637|7640.8|7635.8|0
1705290000000|2024-01-15 03:40:00|7641|7636|7641.5|7636.5|7641.5|7636.5|7640|7635|0
1705290300000|2024-01-15 03:45:00|7641.8|7636.8|7641.3|7636.3|7642|7637|7641|7636|0
1705290600000|2024-01-15 03:50:00|7641.5|7636.5|7642.5|7637.5|7643|7638|7641.3|7636.3|0
1705290900000|2024-01-15 03:55:00|7642|7637|7642.3|7637.3|7643|7638|7641|7636|0
1705291200000|2024-01-15 04:00:00|7642|7637|7641.5|7636.5|7642.5|7637.5|7640.5|7635.5|0
1705291500000|2024-01-15 04:05:00|7641|7636|7641|7636|7641.3|7636.3|7640|7635|0
1705291800000|2024-01-15 04:10:00|7641.3|7636.3|7641.5|7636.5|7642.8|7637.8|7640.5|7635.5|0
1705292100000|2024-01-15 04:15:00|7641.3|7636.3|7641|7636|7643|7638|7641|7636|0
1705292400000|2024-01-15 04:20:00|7640.8|7635.8|7641.5|7636.5|7642|7637|7640.5|7635.5|0
1705292700000|2024-01-15 04:25:00|7641.8|7636.8|7640|7635|7641.8|7636.8|7640|7635|0
1705293000000|2024-01-15 04:30:00|7640.3|7635.3|7640.5|7635.5|7641|7636|7640|7635|0
1705293300000|2024-01-15 04:35:00|7640.8|7635.8|7640.8|7635.8|7642|7637|7640.8|7635.8|0
1705293600000|2024-01-15 04:40:00|7640.5|7635.5|7639|7634|7641.3|7636.3|7639|7634|0
1705293900000|2024-01-15 04:45:00|7638.8|7633.8|7639.5|7634.5|7640|7635|7638.8|7633.8|0
1705294200000|2024-01-15 04:50:00|7639.8|7634.8|7640|7635|7640.5|7635.5|7639.5|7634.5|0
1705294500000|2024-01-15 04:55:00|7640.3|7635.3|7641.5|7636.5|7641.8|7636.8|7640|7635|0
1705294800000|2024-01-15 05:00:00|7641.3|7636.3|7640.5|7635.5|7641.3|7636.3|7640.3|7635.3|0
1705295100000|2024-01-15 05:05:00|7640.3|7635.3|7640.8|7635.8|7641|7636|7639.5|7634.5|0
1705295400000|2024-01-15 05:10:00|7640.5|7635.5|7640.3|7635.3|7640.8|7635.8|7639.3|7634.3|0
1705295700000|2024-01-15 05:15:00|7640|7635|7639.5|7634.5|7640.8|7635.8|7639|7634|0
1705296000000|2024-01-15 05:20:00|7639.3|7634.3|7638.5|7633.5|7639.5|7634.5|7638.3|7633.3|0
1705296300000|2024-01-15 05:25:00|7638.3|7633.3|7638.3|7633.3|7639|7634|7637.8|7632.8|0
1705296600000|2024-01-15 05:30:00|7638.5|7633.5|7637.5|7632.5|7638.5|7633.5|7637.5|7632.5|0
1705296900000|2024-01-15 05:35:00|7637.8|7632.8|7638.5|7633.5|7638.5|7633.5|7637.5|7632.5|0
1705297200000|2024-01-15 05:40:00|7638.3|7633.3|7637.5|7632.5|7638.5|7633.5|7637|7632|0
1705297500000|2024-01-15 05:45:00|7637.3|7632.3|7637.5|7632.5|7638|7633|7637|7632|0
1705297800000|2024-01-15 05:50:00|7638|7633|7637|7632|7638.5|7633.5|7636.5|7631.5|0
1705298100000|2024-01-15 05:55:00|7637.3|7632.3|7636.5|7631.5|7637.3|7632.3|7635.5|7630.5|0
1705298400000|2024-01-15 06:00:00|7636.8|7631.8|7637|7632|7638|7633|7636.5|7631.5|0
1705298700000|2024-01-15 06:05:00|7636.8|7631.8|7636.5|7631.5|7637|7632|7635.5|7630.5|0
1705299000000|2024-01-15 06:10:00|7636.3|7631.3|7638|7633|7638|7633|7636.3|7631.3|0
1705299300000|2024-01-15 06:15:00|7637.8|7632.8|7642|7637|7642|7637|7637.8|7632.8|0
1705299600000|2024-01-15 06:20:00|7641.8|7636.8|7639|7634|7641.8|7636.8|7638.8|7633.8|0
1705299900000|2024-01-15 06:25:00|7638.8|7633.8|7640.3|7635.3|7641|7636|7638.5|7633.5|0
1705300200000|2024-01-15 06:30:00|7640.5|7635.5|7639|7634|7641.3|7636.3|7638.8|7633.8|0
1705300500000|2024-01-15 06:35:00|7639.3|7634.3|7640.5|7635.5|7641.3|7636.3|7639|7634|0
1705300800000|2024-01-15 06:40:00|7641|7636|7640.8|7635.8|7641.3|7636.3|7639.8|7634.8|0
1705301100000|2024-01-15 06:45:00|7640.5|7635.5|7641|7636|7641.5|7636.5|7640.5|7635.5|0
1705301400000|2024-01-15 06:50:00|7640.8|7635.8|7640.5|7635.5|7641.3|7636.3|7640|7635|0
1705301700000|2024-01-15 06:55:00|7640.8|7635.8|7639|7634|7641.3|7636.3|7638.5|7633.5|0
1705302000000|2024-01-15 07:00:00|7638.8|7633.8|7643.8|7638.8|7643.8|7638.8|7638.3|7633.3|0
1705302300000|2024-01-15 07:05:00|7643.5|7638.5|7643.3|7638.3|7644.8|7639.8|7642.5|7637.5|0
1705302600000|2024-01-15 07:10:00|7643.5|7638.5|7643.5|7638.5|7644|7639|7642.3|7637.3|0
1705302900000|2024-01-15 07:15:00|7643.8|7638.8|7639.5|7634.5|7643.8|7638.8|7639|7634|0
1705303200000|2024-01-15 07:20:00|7639.8|7634.8|7637.5|7632.5|7639.8|7634.8|7636.3|7631.3|0
1705303500000|2024-01-15 07:25:00|7636.8|7631.8|7637.5|7632.5|7638.5|7633.5|7636.8|7631.8|0
1705303800000|2024-01-15 07:30:00|7637.8|7632.8|7633.5|7628.5|7638|7633|7633.3|7628.3|0
1705304100000|2024-01-15 07:35:00|7633.8|7628.8|7630|7625|7634.5|7629.5|7630|7625|0
1705304400000|2024-01-15 07:40:00|7629.8|7624.8|7629.8|7624.8|7631.5|7626.5|7628.3|7623.3|0
1705304700000|2024-01-15 07:45:00|7630|7625|7629.5|7624.5|7630.5|7625.5|7627.8|7622.8|0
1705305000000|2024-01-15 07:50:00|7629.8|7624.8|7628.8|7623.8|7632|7627|7627.8|7622.8|0
1705305300000|2024-01-15 07:55:00|7629|7624|7630.5|7625.5|7631|7626|7628|7623|0
1705305600000|2024-01-15 08:00:00|7630.3|7625.3|7634|7629|7637.3|7632.3|7630.3|7625.3|0
1705305900000|2024-01-15 08:05:00|7634.3|7629.3|7637.8|7632.8|7638.3|7633.3|7633.5|7628.5|0
1705306200000|2024-01-15 08:10:00|7637.3|7632.3|7640.8|7635.8|7640.8|7635.8|7634.3|7629.3|0
1705306500000|2024-01-15 08:15:00|7640.5|7635.5|7636|7631|7641|7636|7634.3|7629.3|0
1705306800000|2024-01-15 08:20:00|7636.3|7631.3|7634|7629|7637.8|7632.8|7633.8|7628.8|0
1705307100000|2024-01-15 08:25:00|7633.8|7628.8|7631.3|7626.3|7633.8|7628.8|7628.5|7623.5|0
1705307400000|2024-01-15 08:30:00|7630.8|7625.8|7618.5|7613.5|7630.8|7625.8|7617.8|7612.8|0
1705307700000|2024-01-15 08:35:00|7618.8|7613.8|7623.5|7618.5|7624.3|7619.3|7616.3|7611.3|0
1705308000000|2024-01-15 08:40:00|7624.1|7619.1|7620.8|7615.8|7625.6|7620.6|7619.3|7614.3|0
1705308300000|2024-01-15 08:45:00|7620.6|7615.6|7620.8|7615.8|7624.3|7619.3|7617.6|7612.6|0
1705308600000|2024-01-15 08:50:00|7621.1|7616.1|7615.3|7610.3|7621.8|7616.8|7614.6|7609.6|0
1705308900000|2024-01-15 08:55:00|7615.1|7610.1|7606.6|7601.6|7616.6|7611.6|7605.6|7600.6|0
1705309200000|2024-01-15 09:00:00|7606.8|7601.8|7605.1|7600.1|7607.1|7602.1|7599.6|7594.6|0
1705309500000|2024-01-15 09:05:00|7605.6|7600.6|7604.8|7599.8|7608.1|7603.1|7601.3|7596.3|0
1705309800000|2024-01-15 09:10:00|7604.1|7599.1|7609.3|7604.3|7610.6|7605.6|7602.3|7597.3|0
1705310100000|2024-01-15 09:15:00|7609.6|7604.6|7614.8|7609.8|7615.1|7610.1|7607.6|7602.6|0
1705310400000|2024-01-15 09:20:00|7615.1|7610.1|7623.8|7618.8|7624.1|7619.1|7612.6|7607.6|0
1705310700000|2024-01-15 09:25:00|7623.6|7618.6|7627.1|7622.1|7627.3|7622.3|7620.6|7615.6|0
1705311000000|2024-01-15 09:30:00|7626.3|7621.3|7624.6|7619.6|7627.8|7622.8|7623.1|7618.1|0
1705311300000|2024-01-15 09:35:00|7624.1|7619.1|7624.6|7619.6|7627.3|7622.3|7623.1|7618.1|0
1705311600000|2024-01-15 09:40:00|7624.1|7619.1|7616.3|7611.3|7624.8|7619.8|7615.1|7610.1|0
1705311900000|2024-01-15 09:45:00|7616.6|7611.6|7619.1|7614.1|7620.8|7615.8|7616.6|7611.6|0
1705312200000|2024-01-15 09:50:00|7618.6|7613.6|7615.1|7610.1|7620.8|7615.8|7614.6|7609.6|0
1705312500000|2024-01-15 09:55:00|7614.6|7609.6|7617.1|7612.1|7617.8|7612.8|7613.6|7608.6|0
1705312800000|2024-01-15 10:00:00|7617.6|7612.6|7617.6|7612.6|7619.1|7614.1|7615.3|7610.3|0
1705313100000|2024-01-15 10:05:00|7617.3|7612.3|7612.6|7607.6|7620.6|7615.6|7612.3|7607.3|0
1705313400000|2024-01-15 10:10:00|7612.3|7607.3|7612.6|7607.6|7615.6|7610.6|7612.3|7607.3|0
1705313700000|2024-01-15 10:15:00|7612.8|7607.8|7613.1|7608.1|7613.8|7608.8|7609.6|7604.6|0
1705314000000|2024-01-15 10:20:00|7613.3|7608.3|7614.6|7609.6|7615.3|7610.3|7612.8|7607.8|0
1705314300000|2024-01-15 10:25:00|7615.1|7610.1|7613.3|7608.3|7616.3|7611.3|7612.1|7607.1|0
1705314600000|2024-01-15 10:30:00|7612.6|7607.6|7608.3|7603.3|7613.8|7608.8|7608.3|7603.3|0
1705314900000|2024-01-15 10:35:00|7608.6|7603.6|7607.6|7602.6|7609.3|7604.3|7604.1|7599.1|0
1705315200000|2024-01-15 10:40:00|7607.8|7602.8|7610.3|7605.3|7610.8|7605.8|7606.8|7601.8|0
1705315500000|2024-01-15 10:45:00|7610.1|7605.1|7610.1|7605.1|7611.1|7606.1|7607.1|7602.1|0
1705315800000|2024-01-15 10:50:00|7609.6|7604.6|7604.6|7599.6|7610.1|7605.1|7604.1|7599.1|0
1705316100000|2024-01-15 10:55:00|7604.8|7599.8|7609.3|7604.3|7610.6|7605.6|7604.8|7599.8|0
1705316400000|2024-01-15 11:00:00|7608.6|7603.6|7605.1|7600.1|7610.1|7605.1|7604.3|7599.3|0
1705316700000|2024-01-15 11:05:00|7604.8|7599.8|7608.1|7603.1|7608.1|7603.1|7603.8|7598.8|0
1705317000000|2024-01-15 11:10:00|7607.6|7602.6|7607.3|7602.3|7608.1|7603.1|7606.6|7601.6|0
1705317300000|2024-01-15 11:15:00|7607.6|7602.6|7604.1|7599.1|7607.6|7602.6|7604.1|7599.1|0
1705317600000|2024-01-15 11:20:00|7604.6|7599.6|7600.8|7595.8|7604.6|7599.6|7600.3|7595.3|0
1705317900000|2024-01-15 11:25:00|7600.6|7595.6|7603.1|7598.1|7603.6|7598.6|7600.1|7595.1|0
1705318200000|2024-01-15 11:30:00|7602.6|7597.6|7601.6|7596.6|7603.1|7598.1|7601.1|7596.1|0
1705318500000|2024-01-15 11:35:00|7601.3|7596.3|7608.1|7603.1|7608.6|7603.6|7601.1|7596.1|0
1705318800000|2024-01-15 11:40:00|7608.3|7603.3|7606.6|7601.6|7611.6|7606.6|7606.6|7601.6|0
1705319100000|2024-01-15 11:45:00|7606.8|7601.8|7607.1|7602.1|7607.3|7602.3|7604.6|7599.6|0
1705319400000|2024-01-15 11:50:00|7606.8|7601.8|7608.3|7603.3|7610.1|7605.1|7606.1|7601.1|0
1705319700000|2024-01-15 11:55:00|7608.1|7603.1|7608.3|7603.3|7609.6|7604.6|7607.8|7602.8|0
1705320000000|2024-01-15 12:00:00|7608.6|7603.6|7609.1|7604.1|7609.8|7604.8|7607.6|7602.6|0
1705320300000|2024-01-15 12:05:00|7608.8|7603.8|7611.3|7606.3|7612.3|7607.3|7608.8|7603.8|0
1705320600000|2024-01-15 12:10:00|7611.1|7606.1|7609.3|7604.3|7611.6|7606.6|7608.6|7603.6|0
1705320900000|2024-01-15 12:15:00|7609.1|7604.1|7609.1|7604.1|7610.8|7605.8|7608.1|7603.1|0
1705321200000|2024-01-15 12:20:00|7608.8|7603.8|7608.1|7603.1|7609.8|7604.8|7607.6|7602.6|0
1705321500000|2024-01-15 12:25:00|7607.8|7602.8|7607.6|7602.6|7609.1|7604.1|7606.6|7601.6|0
1705321800000|2024-01-15 12:30:00|7608.1|7603.1|7605.6|7600.6|7609.6|7604.6|7605.6|7600.6|0
1705322100000|2024-01-15 12:35:00|7605.8|7600.8|7605.6|7600.6|7606.1|7601.1|7603.8|7598.8|0
1705322400000|2024-01-15 12:40:00|7605.5|7600.5|7608|7603|7608|7603|7605|7600|0
1705322700000|2024-01-15 12:45:00|7607.7|7602.7|7608|7603|7609.7|7604.7|7607.5|7602.5|0
1705323000000|2024-01-15 12:50:00|7607.5|7602.5|7607.7|7602.7|7609|7604|7606|7601|0
1705323300000|2024-01-15 12:55:00|7608|7603|7604.5|7599.5|7608|7603|7604.5|7599.5|0
1705323600000|2024-01-15 13:00:00|7604.2|7599.2|7600|7595|7604.7|7599.7|7599.5|7594.5|0
1705323900000|2024-01-15 13:05:00|7600.2|7595.2|7599.5|7594.5|7601.2|7596.2|7598|7593|0
1705324200000|2024-01-15 13:10:00|7599|7594|7599|7594|7599.5|7594.5|7597.5|7592.5|0
1705324500000|2024-01-15 13:15:00|7598.5|7593.5|7602|7597|7602|7597|7597.5|7592.5|0
1705324800000|2024-01-15 13:20:00|7602.5|7597.5|7605.7|7600.7|7605.7|7600.7|7601.5|7596.5|0
1705325100000|2024-01-15 13:25:00|7605.5|7600.5|7604.2|7599.2|7606.2|7601.2|7603|7598|0
1705325400000|2024-01-15 13:30:00|7604|7599|7601.5|7596.5|7604.5|7599.5|7600.5|7595.5|0
1705325700000|2024-01-15 13:35:00|7601|7596|7601.7|7596.7|7604|7599|7601|7596|0
1705326000000|2024-01-15 13:40:00|7601.5|7596.5|7599.7|7594.7|7601.5|7596.5|7596.5|7591.5|0
1705326300000|2024-01-15 13:45:00|7600|7595|7598.5|7593.5|7600.5|7595.5|7597|7592|0
1705326600000|2024-01-15 13:50:00|7598.2|7593.2|7595.5|7590.5|7599|7594|7594.5|7589.5|0
1705326900000|2024-01-15 13:55:00|7595|7590|7587.2|7582.2|7595.5|7590.5|7586.5|7581.5|0
1705327200000|2024-01-15 14:00:00|7587|7582|7585.5|7580.5|7587.5|7582.5|7584.2|7579.2|0
1705327500000|2024-01-15 14:05:00|7585.7|7580.7|7587.5|7582.5|7587.5|7582.5|7585.5|7580.5|0
1705327800000|2024-01-15 14:10:00|7587.2|7582.2|7586|7581|7589|7584|7584|7579|0
1705328100000|2024-01-15 14:15:00|7585.7|7580.7|7582.7|7577.7|7587|7582|7581|7576|0
1705328400000|2024-01-15 14:20:00|7582.5|7577.5|7580.5|7575.5|7582.5|7577.5|7578.7|7573.7|0
1705328700000|2024-01-15 14:25:00|7580.2|7575.2|7586.5|7581.5|7586.5|7581.5|7580|7575|0
1705329000000|2024-01-15 14:30:00|7586|7581|7585.2|7580.2|7588.2|7583.2|7581.5|7576.5|0
1705329300000|2024-01-15 14:35:00|7585.5|7580.5|7583.2|7578.2|7587.5|7582.5|7583.2|7578.2|0
1705329600000|2024-01-15 14:40:00|7583|7578|7584|7579|7584|7579|7581.5|7576.5|0
1705329900000|2024-01-15 14:45:00|7583.7|7578.7|7588.7|7583.7|7589|7584|7583.5|7578.5|0
1705330200000|2024-01-15 14:50:00|7588.5|7583.5|7588.5|7583.5|7590.5|7585.5|7585.2|7580.2|0
1705330500000|2024-01-15 14:55:00|7588.7|7583.7|7594.7|7589.7|7595.2|7590.2|7588|7583|0
1705330800000|2024-01-15 15:00:00|7594.5|7589.5|7589.5|7584.5|7594.5|7589.5|7587|7582|0
1705331100000|2024-01-15 15:05:00|7589.2|7584.2|7595.2|7590.2|7595.2|7590.2|7589.2|7584.2|0
1705331400000|2024-01-15 15:10:00|7596.1|7591.1|7597.1|7592.1|7597.9|7592.9|7594.4|7589.4|0
1705331700000|2024-01-15 15:15:00|7596.9|7591.9|7597.1|7592.1|7598.4|7593.4|7596.9|7591.9|0
1705332000000|2024-01-15 15:20:00|7596.9|7591.9|7596.6|7591.6|7598.4|7593.4|7595.9|7590.9|0
1705332300000|2024-01-15 15:25:00|7595.9|7590.9|7592.9|7587.9|7596.6|7591.6|7589.6|7584.6|0
1705332600000|2024-01-15 15:30:00|7592.6|7587.6|7594.9|7589.9|7594.9|7589.9|7591.1|7586.1|0
1705332900000|2024-01-15 15:35:00|7595.1|7590.1|7595.4|7590.4|7598.1|7593.1|7595.1|7590.1|0
1705333200000|2024-01-15 15:40:00|7595.6|7590.6|7591.4|7586.4|7595.9|7590.9|7591.4|7586.4|0
1705333500000|2024-01-15 15:45:00|7591.9|7586.9|7588.9|7583.9|7592.9|7587.9|7587.9|7582.9|0
1705333800000|2024-01-15 15:50:00|7588.6|7583.6|7588.6|7583.6|7590.4|7585.4|7587.6|7582.6|0
1705334100000|2024-01-15 15:55:00|7588.4|7583.4|7590.1|7585.1|7591.4|7586.4|7586.4|7581.4|0
1705334400000|2024-01-15 16:00:00|7589.6|7584.6|7588.9|7583.9|7590.4|7585.4|7587.9|7582.9|0
1705334700000|2024-01-15 16:05:00|7589.1|7584.1|7591.1|7586.1|7591.9|7586.9|7587.9|7582.9|0
1705335000000|2024-01-15 16:10:00|7591.4|7586.4|7592.4|7587.4|7593.9|7588.9|7590.9|7585.9|0
1705335300000|2024-01-15 16:15:00|7592.6|7587.6|7591.1|7586.1|7593.1|7588.1|7589.4|7584.4|0
1705335600000|2024-01-15 16:20:00|7591.4|7586.4|7591.9|7586.9|7591.9|7586.9|7589.6|7584.6|0
1705335900000|2024-01-15 16:25:00|7591.4|7586.4|7592.9|7587.9|7593.6|7588.6|7589.1|7584.1|0
1705336200000|2024-01-15 16:30:00|7591.9|7586.9|7595.9|7590.9|7596.6|7591.6|7589.4|7584.4|0
1705336500000|2024-01-15 16:35:00|7596.4|7591.4|7591.9|7586.9|7598.9|7593.9|7591.1|7586.1|0
1705336800000|2024-01-15 16:40:00|7591.4|7586.4|7592.1|7587.1|7593.6|7588.6|7590.4|7585.4|0
1705337100000|2024-01-15 16:45:00|7591.9|7586.9|7590.9|7585.9|7593.6|7588.6|7590.1|7585.1|0
1705337400000|2024-01-15 16:50:00|7591.1|7586.1|7590.9|7585.9|7592.4|7587.4|7590.4|7585.4|0
1705337700000|2024-01-15 16:55:00|7591.1|7586.1|7592.4|7587.4|7593.1|7588.1|7591.1|7586.1|0
1705338000000|2024-01-15 17:00:00|7592.6|7587.6|7591.1|7586.1|7593.9|7588.9|7590.9|7585.9|0
1705338300000|2024-01-15 17:05:00|7591.4|7586.4|7592.1|7587.1|7592.9|7587.9|7590.9|7585.9|0
1705338600000|2024-01-15 17:10:00|7591.9|7586.9|7593.1|7588.1|7593.6|7588.6|7591.9|7586.9|0
1705338900000|2024-01-15 17:15:00|7592.9|7587.9|7592.9|7587.9|7593.4|7588.4|7591.9|7586.9|0
1705339200000|2024-01-15 17:20:00|7593.4|7588.4|7592.6|7587.6|7593.4|7588.4|7591.9|7586.9|0
1705339500000|2024-01-15 17:25:00|7592.4|7587.4|7592.4|7587.4|7592.9|7587.9|7591.6|7586.6|0
1705339800000|2024-01-15 17:30:00|7592.6|7587.6|7593.1|7588.1|7594.1|7589.1|7592.4|7587.4|0
1705340100000|2024-01-15 17:35:00|7592.9|7587.9|7594.6|7589.6|7594.6|7589.6|7592.4|7587.4|0
1705340400000|2024-01-15 17:40:00|7594.4|7589.4|7594.9|7589.9|7594.9|7589.9|7593.6|7588.6|0
1705340700000|2024-01-15 17:45:00|7595.4|7590.4|7594.6|7589.6|7595.6|7590.6|7593.9|7588.9|0
1705341000000|2024-01-15 17:50:00|7594.4|7589.4|7595.1|7590.1|7595.1|7590.1|7594.1|7589.1|0
1705341300000|2024-01-15 17:55:00|7594.9|7589.9|7594.9|7589.9|7595.9|7590.9|7594.4|7589.4|0
1705343400000|2024-01-15 18:30:00|7594.6|7589.6|7596.6|7591.6|7596.9|7591.9|7594.6|7589.6|0
1705343700000|2024-01-15 18:35:00|7596.1|7591.1|7597.6|7592.6|7598.4|7593.4|7596.1|7591.1|0
1705344000000|2024-01-15 18:40:00|7597.9|7592.9|7597.6|7592.6|7598.1|7593.1|7596.9|7591.9|0
1705348800000|2024-01-15 20:00:00|7599.1|7594.1|7597.6|7592.6|7599.1|7594.1|7597.4|7592.4|0
1705349100000|2024-01-15 20:05:00|7597.4|7592.4|7596.9|7591.9|7597.4|7592.4|7596.9|7591.9|0
1705349400000|2024-01-15 20:10:00|7597.1|7592.1|7596.4|7591.4|7597.1|7592.1|7596.1|7591.1|0
1705351500000|2024-01-15 20:45:00|7595.9|7590.9|7595.9|7590.9|7596.1|7591.1|7595.9|7590.9|0
1705351800000|2024-01-15 20:50:00|7596.1|7591.1|7596.4|7591.4|7596.4|7591.4|7596.1|7591.1|0
1705352100000|2024-01-15 20:55:00|7596.6|7591.6|7595.9|7590.9|7596.9|7591.9|7595.4|7590.4|0
1705359600000|2024-01-15 23:00:00|7595.6|7590.6|7594.5|7589.5|7596|7591|7594.2|7589.2|0
1705359900000|2024-01-15 23:05:00|7594.3|7589.3|7594.9|7589.9|7595.5|7590.5|7593.2|7588.2|0
1705360200000|2024-01-15 23:10:00|7595|7590|7595.7|7590.7|7596.2|7591.2|7594.9|7589.9|0
1705360500000|2024-01-15 23:15:00|7595.8|7590.8|7596.1|7591.1|7596.5|7591.5|7595.5|7590.5|0
1705360800000|2024-01-15 23:20:00|7596.2|7591.2|7596|7591|7596.7|7591.7|7596|7591|0
1705361100000|2024-01-15 23:25:00|7595.8|7590.8|7593.8|7588.8|7595.8|7590.8|7593.7|7588.7|0
1705361400000|2024-01-15 23:30:00|7593.9|7588.9|7592.7|7587.7|7593.9|7588.9|7592|7587|0
1705361700000|2024-01-15 23:35:00|7592.8|7587.8|7592.8|7587.8|7593.1|7588.1|7592.3|7587.3|0
1705362000000|2024-01-15 23:40:00|7592.9|7587.9|7592.2|7587.2|7593.3|7588.3|7591.7|7586.7|0
1705362300000|2024-01-15 23:45:00|7592.3|7587.3|7589.4|7584.4|7592.3|7587.3|7589.4|7584.4|0
1705362600000|2024-01-15 23:50:00|7589.3|7584.3|7589.9|7584.9|7590.2|7585.2|7589.1|7584.1|0
1705362900000|2024-01-15 23:55:00|7589.8|7584.8|7589.7|7584.7|7589.9|7584.9|7589.1|7584.1|0
1705363200000|2024-01-16 00:00:00|7589.6|7584.6|7586.4|7581.4|7589.7|7584.7|7584.3|7579.3|0
1705363500000|2024-01-16 00:05:00|7586.3|7581.3|7585.9|7580.9|7586.4|7581.4|7585.1|7580.1|0
1705363800000|2024-01-16 00:10:00|7586.1|7581.1|7587.8|7582.8|7588|7583|7585.4|7580.4|0
1705364100000|2024-01-16 00:15:00|7587.9|7582.9|7586.8|7581.8|7588|7583|7585.5|7580.5|0
1705364400000|2024-01-16 00:20:00|7586.9|7581.9|7586.7|7581.7|7588.5|7583.5|7586.5|7581.5|0
1705364700000|2024-01-16 00:25:00|7586.8|7581.8|7584.7|7579.7|7586.8|7581.8|7583.7|7578.7|0
1705365000000|2024-01-16 00:30:00|7584.6|7579.6|7584.1|7579.1|7584.9|7579.9|7583.7|7578.7|0
1705365300000|2024-01-16 00:35:00|7584.2|7579.2|7580.1|7575.1|7584.2|7579.2|7579.6|7574.6|0
1705365600000|2024-01-16 00:40:00|7580.2|7575.2|7575.9|7570.9|7580.2|7575.2|7575.5|7570.5|0
1705365900000|2024-01-16 00:45:00|7575.8|7570.8|7580.1|7575.1|7580.2|7575.2|7575.8|7570.8|0
1705366200000|2024-01-16 00:50:00|7579.1|7574.1|7577.9|7572.9|7579.9|7574.9|7577.8|7572.8|0
1705366500000|2024-01-16 00:55:00|7577.8|7572.8|7576.2|7571.2|7577.9|7572.9|7575.3|7570.3|0
1705366800000|2024-01-16 01:00:00|7576.3|7571.3|7570|7565|7576.4|7571.4|7569.3|7564.3|0
1705367100000|2024-01-16 01:05:00|7569.8|7564.8|7569.8|7564.8|7571.5|7566.5|7567.8|7562.8|0
1705367400000|2024-01-16 01:10:00|7570|7565|7573|7568|7573|7568|7569.8|7564.8|0
1705367700000|2024-01-16 01:15:00|7573.3|7568.3|7573.5|7568.5|7573.5|7568.5|7570.5|7565.5|0
1705368000000|2024-01-16 01:20:00|7573.8|7568.8|7573.3|7568.3|7573.8|7568.8|7571.8|7566.8|0
1705368300000|2024-01-16 01:25:00|7573.5|7568.5|7576.5|7571.5|7576.5|7571.5|7572.8|7567.8|0
1705368600000|2024-01-16 01:30:00|7576.8|7571.8|7579.5|7574.5|7579.5|7574.5|7576.5|7571.5|0
1705368900000|2024-01-16 01:35:00|7579.3|7574.3|7581|7576|7583|7578|7579|7574|0
1705369200000|2024-01-16 01:40:00|7580.8|7575.8|7582.5|7577.5|7582.8|7577.8|7579|7574|0
1705369500000|2024-01-16 01:45:00|7582.8|7577.8|7583.3|7578.3|7584|7579|7581.8|7576.8|0
1705369800000|2024-01-16 01:50:00|7583.5|7578.5|7584.3|7579.3|7584.8|7579.8|7582.5|7577.5|0
1705370100000|2024-01-16 01:55:00|7584|7579|7584.8|7579.8|7585.3|7580.3|7583.8|7578.8|0
1705370400000|2024-01-16 02:00:00|7584.3|7579.3|7582.3|7577.3|7584.3|7579.3|7581|7576|0
1705370700000|2024-01-16 02:05:00|7582|7577|7586|7581|7586.8|7581.8|7582|7577|0
1705371000000|2024-01-16 02:10:00|7586.5|7581.5|7587.5|7582.5|7587.5|7582.5|7586|7581|0
1705371300000|2024-01-16 02:15:00|7587.3|7582.3|7587.5|7582.5|7589|7584|7586.8|7581.8|0
1705371600000|2024-01-16 02:20:00|7587.8|7582.8|7586|7581|7587.8|7582.8|7585.5|7580.5|0
1705371900000|2024-01-16 02:25:00|7585.8|7580.8|7587|7582|7587.5|7582.5|7585.8|7580.8|0
1705372200000|2024-01-16 02:30:00|7586.3|7581.3|7585|7580|7586.3|7581.3|7584|7579|0
1705372500000|2024-01-16 02:35:00|7584.8|7579.8|7584.5|7579.5|7585.8|7580.8|7584.3|7579.3|0
1705372800000|2024-01-16 02:40:00|7583.8|7578.8|7585.3|7580.3|7585.3|7580.3|7583.8|7578.8|0
1705373100000|2024-01-16 02:45:00|7585|7580|7583.5|7578.5|7585|7580|7583.3|7578.3|0
1705373400000|2024-01-16 02:50:00|7584|7579|7583.5|7578.5|7584.3|7579.3|7582.8|7577.8|0
1705373700000|2024-01-16 02:55:00|7582.8|7577.8|7583|7578|7583.5|7578.5|7581.8|7576.8|0
1705374000000|2024-01-16 03:00:00|7583.3|7578.3|7580.5|7575.5|7583.5|7578.5|7579.8|7574.8|0
1705374300000|2024-01-16 03:05:00|7581|7576|7580.3|7575.3|7581.5|7576.5|7579.8|7574.8|0
1705374600000|2024-01-16 03:10:00|7580|7575|7579.8|7574.8|7580.3|7575.3|7578.5|7573.5|0
1705374900000|2024-01-16 03:15:00|7579.3|7574.3|7577.5|7572.5|7579.5|7574.5|7577.3|7572.3|0
1705375200000|2024-01-16 03:20:00|7577.3|7572.3|7577.5|7572.5|7577.5|7572.5|7576.3|7571.3|0
1705375500000|2024-01-16 03:25:00|7577.8|7572.8|7575.8|7570.8|7578|7573|7575.5|7570.5|0
1705375800000|2024-01-16 03:30:00|7576|7571|7575|7570|7576|7571|7574.3|7569.3|0
1705376100000|2024-01-16 03:35:00|7575.3|7570.3|7575|7570|7576.3|7571.3|7574|7569|0
1705376400000|2024-01-16 03:40:00|7575.8|7570.8|7574.5|7569.5|7575.8|7570.8|7573.8|7568.8|0
1705376700000|2024-01-16 03:45:00|7574.8|7569.8|7577.3|7572.3|7577.3|7572.3|7574.8|7569.8|0
1705377000000|2024-01-16 03:50:00|7577|7572|7577.8|7572.8|7577.8|7572.8|7576.3|7571.3|0
1705377300000|2024-01-16 03:55:00|7577.5|7572.5|7577.8|7572.8|7578.3|7573.3|7577|7572|0
1705377600000|2024-01-16 04:00:00|7577.5|7572.5|7577.8|7572.8|7578.3|7573.3|7576.5|7571.5|0
1705377900000|2024-01-16 04:05:00|7577.5|7572.5|7576.5|7571.5|7577.8|7572.8|7576.3|7571.3|0
1705378200000|2024-01-16 04:10:00|7575.8|7570.8|7576.5|7571.5|7577.5|7572.5|7575.5|7570.5|0
1705378500000|2024-01-16 04:15:00|7576.8|7571.8|7577|7572|7578.3|7573.3|7576.8|7571.8|0
1705378800000|2024-01-16 04:20:00|7577.3|7572.3|7577|7572|7577.5|7572.5|7576.8|7571.8|0
1705379100000|2024-01-16 04:25:00|7576.8|7571.8|7575.8|7570.8|7577|7572|7575.3|7570.3|0
1705379400000|2024-01-16 04:30:00|7575.5|7570.5|7575.3|7570.3|7575.8|7570.8|7574.8|7569.8|0
1705379700000|2024-01-16 04:35:00|7575|7570|7574|7569|7575.3|7570.3|7573.5|7568.5|0
1705380000000|2024-01-16 04:40:00|7574.3|7569.3|7574|7569|7574.8|7569.8|7574|7569|0
1705380300000|2024-01-16 04:45:00|7573.8|7568.8|7571.5|7566.5|7574.3|7569.3|7570.3|7565.3|0
1705380600000|2024-01-16 04:50:00|7572|7567|7572|7567|7572.5|7567.5|7570.5|7565.5|0
1705380900000|2024-01-16 04:55:00|7572.3|7567.3|7573.1|7568.1|7573.6|7568.6|7572|7567|0
1705381200000|2024-01-16 05:00:00|7572.9|7567.9|7570.6|7565.6|7573.4|7568.4|7570.4|7565.4|0
1705381500000|2024-01-16 05:05:00|7570.4|7565.4|7571.6|7566.6|7571.9|7566.9|7569.9|7564.9|0
1705381800000|2024-01-16 05:10:00|7571.9|7566.9|7572.1|7567.1|7572.4|7567.4|7571.6|7566.6|0
1705382100000|2024-01-16 05:15:00|7572.6|7567.6|7573.1|7568.1|7573.9|7568.9|7572.1|7567.1|0
1705382400000|2024-01-16 05:20:00|7572.9|7567.9|7570.9|7565.9|7573.1|7568.1|7570.6|7565.6|0
1705382700000|2024-01-16 05:25:00|7570.6|7565.6|7571.6|7566.6|7572.6|7567.6|7570.4|7565.4|0
1705383000000|2024-01-16 05:30:00|7571.4|7566.4|7571.6|7566.6|7572.4|7567.4|7571.1|7566.1|0
1705383300000|2024-01-16 05:35:00|7571.4|7566.4|7570.1|7565.1|7571.9|7566.9|7570.1|7565.1|0
1705383600000|2024-01-16 05:40:00|7570.4|7565.4|7571.6|7566.6|7571.6|7566.6|7570.1|7565.1|0
1705383900000|2024-01-16 05:45:00|7571.9|7566.9|7572.1|7567.1|7572.6|7567.6|7571.1|7566.1|0
1705384200000|2024-01-16 05:50:00|7571.9|7566.9|7571.4|7566.4|7571.9|7566.9|7571.1|7566.1|0
1705384500000|2024-01-16 05:55:00|7571.6|7566.6|7570.1|7565.1|7571.6|7566.6|7569.4|7564.4|0
1705384800000|2024-01-16 06:00:00|7569.6|7564.6|7567.4|7562.4|7569.9|7564.9|7567.1|7562.1|0
1705385100000|2024-01-16 06:05:00|7567.9|7562.9|7567.4|7562.4|7567.9|7562.9|7566.4|7561.4|0
1705385400000|2024-01-16 06:10:00|7567.1|7562.1|7570.6|7565.6|7570.9|7565.9|7567.1|7562.1|0
1705385700000|2024-01-16 06:15:00|7570.9|7565.9|7572.4|7567.4|7572.9|7567.9|7570.6|7565.6|0
1705386000000|2024-01-16 06:20:00|7572.6|7567.6|7571.4|7566.4|7572.9|7567.9|7570.9|7565.9|0
1705386300000|2024-01-16 06:25:00|7571.6|7566.6|7571.6|7566.6|7572.6|7567.6|7571.1|7566.1|0
1705386600000|2024-01-16 06:30:00|7571.9|7566.9|7570.1|7565.1|7571.9|7566.9|7568.9|7563.9|0
1705386900000|2024-01-16 06:35:00|7571.1|7566.1|7571.6|7566.6|7571.6|7566.6|7570.1|7565.1|0
1705387200000|2024-01-16 06:40:00|7571.4|7566.4|7569.1|7564.1|7571.4|7566.4|7568.9|7563.9|0
1705387500000|2024-01-16 06:45:00|7568.9|7563.9|7568.1|7563.1|7569.9|7564.9|7567.6|7562.6|0
1705387800000|2024-01-16 06:50:00|7568.6|7563.6|7567.6|7562.6|7569.6|7564.6|7566.1|7561.1|0
1705388100000|2024-01-16 06:55:00|7567.1|7562.1|7568.6|7563.6|7568.9|7563.9|7567.1|7562.1|0
1705388400000|2024-01-16 07:00:00|7571.4|7566.4|7572.1|7567.1|7575.6|7570.6|7569.9|7564.9|0
1705388700000|2024-01-16 07:05:00|7570.6|7565.6|7566.6|7561.6|7571.6|7566.6|7566.6|7561.6|0
1705389000000|2024-01-16 07:10:00|7566.1|7561.1|7565.1|7560.1|7568.1|7563.1|7564.1|7559.1|0
1705389300000|2024-01-16 07:15:00|7564.9|7559.9|7565.9|7560.9|7566.6|7561.6|7564.1|7559.1|0
1705389600000|2024-01-16 07:20:00|7565.6|7560.6|7564.9|7559.9|7565.6|7560.6|7563.9|7558.9|0
1705389900000|2024-01-16 07:25:00|7565.4|7560.4|7565.4|7560.4|7567.9|7562.9|7564.4|7559.4|0
1705390200000|2024-01-16 07:30:00|7565.1|7560.1|7564.1|7559.1|7566.9|7561.9|7563.4|7558.4|0
1705390500000|2024-01-16 07:35:00|7563.9|7558.9|7562.9|7557.9|7565.1|7560.1|7562.4|7557.4|0
1705390800000|2024-01-16 07:40:00|7563.1|7558.1|7564.1|7559.1|7564.4|7559.4|7562.4|7557.4|0
1705391100000|2024-01-16 07:45:00|7563.9|7558.9|7563.4|7558.4|7564.1|7559.1|7560.4|7555.4|0
1705391400000|2024-01-16 07:50:00|7562.9|7557.9|7562.6|7557.6|7564.6|7559.6|7560.4|7555.4|0
1705391700000|2024-01-16 07:55:00|7562.4|7557.4|7562.4|7557.4|7564.6|7559.6|7559.6|7554.6|0
1705392000000|2024-01-16 08:00:00|7559.1|7554.1|7542.4|7537.4|7564.6|7559.6|7537.9|7532.9|0
1705392300000|2024-01-16 08:05:00|7543.1|7538.1|7557.6|7552.6|7562.1|7557.1|7543.1|7538.1|0
1705392600000|2024-01-16 08:10:00|7557.4|7552.4|7550.9|7545.9|7558.6|7553.6|7549.4|7544.4|0
1705392900000|2024-01-16 08:15:00|7551.9|7546.9|7554.4|7549.4|7559.1|7554.1|7546.9|7541.9|0
1705393200000|2024-01-16 08:20:00|7553.6|7548.6|7567.1|7562.1|7571.4|7566.4|7550.1|7545.1|0
1705393500000|2024-01-16 08:25:00|7566.9|7561.9|7561.4|7556.4|7568.1|7563.1|7560.9|7555.9|0
1705393800000|2024-01-16 08:30:00|7561.9|7556.9|7567.9|7562.9|7570.9|7565.9|7560.6|7555.6|0
1705394100000|2024-01-16 08:35:00|7566.9|7561.9|7574.6|7569.6|7575.4|7570.4|7566.4|7561.4|0
1705394400000|2024-01-16 08:40:00|7575.5|7570.5|7566|7561|7575.7|7570.7|7565.7|7560.7|0
1705394700000|2024-01-16 08:45:00|7565.7|7560.7|7573.5|7568.5|7573.5|7568.5|7564.5|7559.5|0
1705395000000|2024-01-16 08:50:00|7573.7|7568.7|7567.5|7562.5|7574|7569|7564.7|7559.7|0
1705395300000|2024-01-16 08:55:00|7568|7563|7564.5|7559.5|7570.5|7565.5|7564.5|7559.5|0
1705395600000|2024-01-16 09:00:00|7566.7|7561.7|7565.7|7560.7|7570.5|7565.5|7564.5|7559.5|0
1705395900000|2024-01-16 09:05:00|7565|7560|7570|7565|7571|7566|7564.2|7559.2|0
1705396200000|2024-01-16 09:10:00|7569.2|7564.2|7567|7562|7570|7565|7563.5|7558.5|0
1705396500000|2024-01-16 09:15:00|7566.7|7561.7|7565.5|7560.5|7568.5|7563.5|7563.5|7558.5|0
1705396800000|2024-01-16 09:20:00|7565.2|7560.2|7558.5|7553.5|7568.2|7563.2|7558.2|7553.2|0
1705397100000|2024-01-16 09:25:00|7558|7553|7552.5|7547.5|7560.5|7555.5|7551|7546|0
1705397400000|2024-01-16 09:30:00|7552|7547|7565.2|7560.2|7565.5|7560.5|7550.5|7545.5|0
1705397700000|2024-01-16 09:35:00|7565|7560|7564.5|7559.5|7567.5|7562.5|7561.5|7556.5|0
1705398000000|2024-01-16 09:40:00|7564.7|7559.7|7563.5|7558.5|7566|7561|7561|7556|0
1705398300000|2024-01-16 09:45:00|7564.5|7559.5|7559|7554|7565.2|7560.2|7557.5|7552.5|0
1705398600000|2024-01-16 09:50:00|7558.7|7553.7|7563.7|7558.7|7564.5|7559.5|7556.5|7551.5|0
1705398900000|2024-01-16 09:55:00|7564|7559|7558.2|7553.2|7564|7559|7555.5|7550.5|0
1705399200000|2024-01-16 10:00:00|7558|7553|7554|7549|7559|7554|7552|7547|0
1705399500000|2024-01-16 10:05:00|7554.2|7549.2|7554.2|7549.2|7555.5|7550.5|7553.5|7548.5|0
1705399800000|2024-01-16 10:10:00|7554|7549|7554|7549|7556.2|7551.2|7550.5|7545.5|0
1705400100000|2024-01-16 10:15:00|7553.7|7548.7|7551.5|7546.5|7555|7550|7550.5|7545.5|0
1705400400000|2024-01-16 10:20:00|7551|7546|7554|7549|7556|7551|7551|7546|0
1705400700000|2024-01-16 10:25:00|7554.2|7549.2|7552.5|7547.5|7557.5|7552.5|7550.7|7545.7|0
1705401000000|2024-01-16 10:30:00|7552.2|7547.2|7552.7|7547.7|7554.7|7549.7|7550|7545|0
1705401300000|2024-01-16 10:35:00|7552.5|7547.5|7557.7|7552.7|7558.5|7553.5|7552.5|7547.5|0
1705401600000|2024-01-16 10:40:00|7558|7553|7557|7552|7560|7555|7555.7|7550.7|0
1705401900000|2024-01-16 10:45:00|7556.7|7551.7|7557.5|7552.5|7559|7554|7556|7551|0
1705402200000|2024-01-16 10:50:00|7558|7553|7552.7|7547.7|7558|7553|7552.5|7547.5|0
1705402500000|2024-01-16 10:55:00|7552.5|7547.5|7556.5|7551.5|7556.5|7551.5|7551.5|7546.5|0
1705402800000|2024-01-16 11:00:00|7556|7551|7555.7|7550.7|7557.7|7552.7|7554.5|7549.5|0
1705403100000|2024-01-16 11:05:00|7555.2|7550.2|7556.7|7551.7|7560|7555|7554.5|7549.5|0
1705403400000|2024-01-16 11:10:00|7556.5|7551.5|7560|7555|7560.7|7555.7|7556.2|7551.2|0
1705403700000|2024-01-16 11:15:00|7560.2|7555.2|7562|7557|7564.2|7559.2|7558.5|7553.5|0
1705404000000|2024-01-16 11:20:00|7561.5|7556.5|7561.2|7556.2|7564|7559|7559.7|7554.7|0
1705404300000|2024-01-16 11:25:00|7561|7556|7561|7556|7564|7559|7560|7555|0
1705404600000|2024-01-16 11:30:00|7561.2|7556.2|7561|7556|7564.2|7559.2|7560.5|7555.5|0
1705404900000|2024-01-16 11:35:00|7561.5|7556.5|7560.7|7555.7|7563.7|7558.7|7559.5|7554.5|0
1705405200000|2024-01-16 11:40:00|7560.5|7555.5|7560.7|7555.7|7563|7558|7560.5|7555.5|0
1705405500000|2024-01-16 11:45:00|7560.5|7555.5|7564.5|7559.5|7566.2|7561.2|7560|7555|0
1705405800000|2024-01-16 11:50:00|7564.7|7559.7|7571.7|7566.7|7571.7|7566.7|7564.7|7559.7|0
1705406100000|2024-01-16 11:55:00|7572|7567|7571.7|7566.7|7575|7570|7571.5|7566.5|0
1705406400000|2024-01-16 12:00:00|7571.5|7566.5|7572.7|7567.7|7575|7570|7569.7|7564.7|0
1705406700000|2024-01-16 12:05:00|7573|7568|7575.7|7570.7|7575.7|7570.7|7571|7566|0
1705407000000|2024-01-16 12:10:00|7576|7571|7572.2|7567.2|7576.2|7571.2|7571|7566|0
1705407300000|2024-01-16 12:15:00|7572.5|7567.5|7571.5|7566.5|7573.7|7568.7|7570.2|7565.2|0
1705407600000|2024-01-16 12:20:00|7571.2|7566.2|7569.7|7564.7|7572|7567|7567.2|7562.2|0
1705407900000|2024-01-16 12:25:00|7570|7565|7573|7568|7574|7569|7569.5|7564.5|0
1705408200000|2024-01-16 12:30:00|7573.5|7568.5|7573.5|7568.5|7576.2|7571.2|7572.5|7567.5|0
1705408500000|2024-01-16 12:35:00|7573.2|7568.2|7577.5|7572.5|7578|7573|7572.2|7567.2|0
1705408800000|2024-01-16 12:40:00|7577.4|7572.4|7577.1|7572.1|7579.6|7574.6|7576.9|7571.9|0
1705409100000|2024-01-16 12:45:00|7577.4|7572.4|7578.6|7573.6|7578.9|7573.9|7574.9|7569.9|0
1705409400000|2024-01-16 12:50:00|7578.9|7573.9|7579.1|7574.1|7579.9|7574.9|7576.1|7571.1|0
1705409700000|2024-01-16 12:55:00|7578.9|7573.9|7576.6|7571.6|7579.6|7574.6|7575.1|7570.1|0
1705410000000|2024-01-16 13:00:00|7576.4|7571.4|7580.4|7575.4|7581.4|7576.4|7575.6|7570.6|0
1705410300000|2024-01-16 13:05:00|7580.6|7575.6|7575.6|7570.6|7581.6|7576.6|7575.4|7570.4|0
1705410600000|2024-01-16 13:10:00|7575.4|7570.4|7570.9|7565.9|7578.1|7573.1|7570.9|7565.9|0
1705410900000|2024-01-16 13:15:00|7571.1|7566.1|7575.1|7570.1|7576.9|7571.9|7571.1|7566.1|0
1705411200000|2024-01-16 13:20:00|7575.4|7570.4|7570.9|7565.9|7575.9|7570.9|7570.6|7565.6|0
1705411500000|2024-01-16 13:25:00|7570.6|7565.6|7572.4|7567.4|7572.9|7567.9|7569.4|7564.4|0
1705411800000|2024-01-16 13:30:00|7573.9|7568.9|7573.4|7568.4|7576.1|7571.1|7569.9|7564.9|0
1705412100000|2024-01-16 13:35:00|7573.1|7568.1|7572.6|7567.6|7574.9|7569.9|7570.9|7565.9|0
1705412400000|2024-01-16 13:40:00|7572.9|7567.9|7569.4|7564.4|7575.9|7570.9|7568.9|7563.9|0
1705412700000|2024-01-16 13:45:00|7569.6|7564.6|7566.4|7561.4|7569.6|7564.6|7565.9|7560.9|0
1705413000000|2024-01-16 13:50:00|7566.6|7561.6|7561.9|7556.9|7567.9|7562.9|7561.1|7556.1|0
1705413300000|2024-01-16 13:55:00|7562.4|7557.4|7559.9|7554.9|7562.9|7557.9|7558.4|7553.4|0
1705413600000|2024-01-16 14:00:00|7560.6|7555.6|7561.6|7556.6|7565.4|7560.4|7559.4|7554.4|0
1705413900000|2024-01-16 14:05:00|7561.9|7556.9|7566.1|7561.1|7566.1|7561.1|7560.9|7555.9|0
1705414200000|2024-01-16 14:10:00|7566.4|7561.4|7565.1|7560.1|7566.4|7561.4|7562.4|7557.4|0
1705414500000|2024-01-16 14:15:00|7564.9|7559.9|7564.9|7559.9|7565.4|7560.4|7563.4|7558.4|0
1705414800000|2024-01-16 14:20:00|7564.6|7559.6|7567.9|7562.9|7569.1|7564.1|7564.4|7559.4|0
1705415100000|2024-01-16 14:25:00|7567.4|7562.4|7570.1|7565.1|7571.9|7566.9|7567.4|7562.4|0
1705415400000|2024-01-16 14:30:00|7569.9|7564.9|7566.6|7561.6|7572.6|7567.6|7564.4|7559.4|0
1705415700000|2024-01-16 14:35:00|7566.9|7561.9|7557.1|7552.1|7568.6|7563.6|7555.9|7550.9|0
1705416000000|2024-01-16 14:40:00|7556.9|7551.9|7555.9|7550.9|7558.6|7553.6|7552.9|7547.9|0
1705416300000|2024-01-16 14:45:00|7555.6|7550.6|7553.6|7548.6|7555.9|7550.9|7551.4|7546.4|0
1705416600000|2024-01-16 14:50:00|7553.4|7548.4|7553.6|7548.6|7555.9|7550.9|7550.4|7545.4|0
1705416900000|2024-01-16 14:55:00|7553.9|7548.9|7562.4|7557.4|7562.4|7557.4|7553.4|7548.4|0
1705417200000|2024-01-16 15:00:00|7562.9|7557.9|7560.9|7555.9|7565.4|7560.4|7560.9|7555.9|0
1705417500000|2024-01-16 15:05:00|7561.9|7556.9|7560.6|7555.6|7563.4|7558.4|7557.4|7552.4|0
1705417800000|2024-01-16 15:10:00|7561.1|7556.1|7560.9|7555.9|7563.9|7558.9|7560.4|7555.4|0
1705418100000|2024-01-16 15:15:00|7561.4|7556.4|7564.1|7559.1|7564.9|7559.9|7560.4|7555.4|0
1705418400000|2024-01-16 15:20:00|7564.4|7559.4|7570.1|7565.1|7570.1|7565.1|7564.4|7559.4|0
1705418700000|2024-01-16 15:25:00|7570.4|7565.4|7565.9|7560.9|7570.9|7565.9|7565.9|7560.9|0
1705419000000|2024-01-16 15:30:00|7565.6|7560.6|7565.4|7560.4|7566.9|7561.9|7559.4|7554.4|0
1705419300000|2024-01-16 15:35:00|7565.1|7560.1|7569.1|7564.1|7569.1|7564.1|7561.4|7556.4|0
1705419600000|2024-01-16 15:40:00|7569.4|7564.4|7570.9|7565.9|7574.4|7569.4|7568.9|7563.9|0
1705419900000|2024-01-16 15:45:00|7571.1|7566.1|7570.1|7565.1|7572.9|7567.9|7569.4|7564.4|0
1705420200000|2024-01-16 15:50:00|7570.4|7565.4|7572.9|7567.9|7574.1|7569.1|7569.1|7564.1|0
1705420500000|2024-01-16 15:55:00|7572.6|7567.6|7570.9|7565.9|7574.4|7569.4|7570.1|7565.1|0
1705420800000|2024-01-16 16:00:00|7571.9|7566.9|7566.9|7561.9|7571.9|7566.9|7560.6|7555.6|0
1705421100000|2024-01-16 16:05:00|7567.1|7562.1|7563.9|7558.9|7571.4|7566.4|7562.4|7557.4|0
1705421400000|2024-01-16 16:10:00|7564.4|7559.4|7561.9|7556.9|7565.9|7560.9|7558.9|7553.9|0
1705421700000|2024-01-16 16:15:00|7562.1|7557.1|7560.1|7555.1|7562.9|7557.9|7558.9|7553.9|0
1705422000000|2024-01-16 16:20:00|7560.4|7555.4|7560.9|7555.9|7567.4|7562.4|7559.9|7554.9|0
1705422300000|2024-01-16 16:25:00|7560.6|7555.6|7556.9|7551.9|7563.6|7558.6|7556.4|7551.4|0
1705422600000|2024-01-16 16:30:00|7557.1|7552.1|7558.9|7553.9|7560.6|7555.6|7556.1|7551.1|0
1705422900000|2024-01-16 16:35:00|7559.4|7554.4|7554.4|7549.4|7559.4|7554.4|7552.9|7547.9|0
1705423200000|2024-01-16 16:40:00|7553.9|7548.9|7547.4|7542.4|7554.9|7549.9|7546.6|7541.6|0
1705423500000|2024-01-16 16:45:00|7546.9|7541.9|7548.1|7543.1|7548.4|7543.4|7546.4|7541.4|0
1705423800000|2024-01-16 16:50:00|7548.4|7543.4|7546.4|7541.4|7550.9|7545.9|7546.4|7541.4|0
1705424100000|2024-01-16 16:55:00|7545.9|7540.9|7548.6|7543.6|7548.9|7543.9|7545.9|7540.9|0
1705424400000|2024-01-16 17:00:00|7548.4|7543.4|7547.4|7542.4|7548.9|7543.9|7546.9|7541.9|0
1705424700000|2024-01-16 17:05:00|7547.1|7542.1|7545.9|7540.9|7547.1|7542.1|7543.9|7538.9|0
1705425000000|2024-01-16 17:10:00|7545.4|7540.4|7545.1|7540.1|7548.4|7543.4|7544.9|7539.9|0
1705425300000|2024-01-16 17:15:00|7544.9|7539.9|7543.9|7538.9|7546.1|7541.1|7543.9|7538.9|0
1705425600000|2024-01-16 17:20:00|7544.4|7539.4|7547.4|7542.4|7548.1|7543.1|7544.4|7539.4|0
1705425900000|2024-01-16 17:25:00|7547.1|7542.1|7542.4|7537.4|7547.4|7542.4|7542.4|7537.4|0
1705426200000|2024-01-16 17:30:00|7542.9|7537.9|7541.9|7536.9|7543.1|7538.1|7540.9|7535.9|0
1705426500000|2024-01-16 17:35:00|7541.4|7536.4|7542.6|7537.6|7544.1|7539.1|7540.9|7535.9|0
1705426800000|2024-01-16 17:40:00|7542.9|7537.9|7541.6|7536.6|7544.1|7539.1|7541.4|7536.4|0
1705427100000|2024-01-16 17:45:00|7541.4|7536.4|7540.4|7535.4|7543.6|7538.6|7540.4|7535.4|0
1705427400000|2024-01-16 17:50:00|7540.1|7535.1|7541.4|7536.4|7543.9|7538.9|7540.1|7535.1|0
1705427700000|2024-01-16 17:55:00|7541.9|7536.9|7540.6|7535.6|7542.4|7537.4|7540.1|7535.1|0
1705428000000|2024-01-16 18:00:00|7540.4|7535.4|7542.9|7537.9|7542.9|7537.9|7540.1|7535.1|0
1705428300000|2024-01-16 18:05:00|7542.6|7537.6|7543.4|7538.4|7544.4|7539.4|7542.6|7537.6|0
1705428600000|2024-01-16 18:10:00|7543.6|7538.6|7544.9|7539.9|7544.9|7539.9|7542.9|7537.9|0
1705428900000|2024-01-16 18:15:00|7544.6|7539.6|7547.9|7542.9|7548.4|7543.4|7544.4|7539.4|0
1705429200000|2024-01-16 18:20:00|7548.1|7543.1|7544.9|7539.9|7548.1|7543.1|7544.4|7539.4|0
1705429500000|2024-01-16 18:25:00|7545.1|7540.1|7548.1|7543.1|7548.4|7543.4|7543.9|7538.9|0
1705429800000|2024-01-16 18:30:00|7548.4|7543.4|7547.9|7542.9|7549.9|7544.9|7547.4|7542.4|0
1705430100000|2024-01-16 18:35:00|7547.4|7542.4|7544.4|7539.4|7547.9|7542.9|7543.9|7538.9|0
1705430400000|2024-01-16 18:40:00|7544.1|7539.1|7540.9|7535.9|7544.4|7539.4|7540.9|7535.9|0
1705430700000|2024-01-16 18:45:00|7540.6|7535.6|7540.9|7535.9|7541.9|7536.9|7540.4|7535.4|0
1705431000000|2024-01-16 18:50:00|7540.4|7535.4|7537.9|7532.9|7540.9|7535.9|7535.9|7530.9|0
1705431300000|2024-01-16 18:55:00|7537.6|7532.6|7539.6|7534.6|7540.4|7535.4|7537.4|7532.4|0
1705431600000|2024-01-16 19:00:00|7539.4|7534.4|7536.1|7531.1|7540.6|7535.6|7535.9|7530.9|0
1705431900000|2024-01-16 19:05:00|7535.9|7530.9|7534.9|7529.9|7536.9|7531.9|7534.9|7529.9|0
1705432200000|2024-01-16 19:10:00|7535.1|7530.1|7533.4|7528.4|7535.4|7530.4|7532.4|7527.4|0
1705432500000|2024-01-16 19:15:00|7533.9|7528.9|7533.1|7528.1|7534.1|7529.1|7532.9|7527.9|0
1705432800000|2024-01-16 19:20:00|7532.9|7527.9|7536.4|7531.4|7536.9|7531.9|7532.9|7527.9|0
1705433100000|2024-01-16 19:25:00|7536.9|7531.9|7536.4|7531.4|7539.4|7534.4|7536.4|7531.4|0
1705433400000|2024-01-16 19:30:00|7536.6|7531.6|7536.4|7531.4|7536.6|7531.6|7534.4|7529.4|0
1705433700000|2024-01-16 19:35:00|7536.1|7531.1|7534.4|7529.4|7536.6|7531.6|7534.1|7529.1|0
1705434000000|2024-01-16 19:40:00|7534.1|7529.1|7535.4|7530.4|7535.9|7530.9|7533.9|7528.9|0
1705434300000|2024-01-16 19:45:00|7535.1|7530.1|7535.9|7530.9|7537.6|7532.6|7534.9|7529.9|0
1705434600000|2024-01-16 19:50:00|7536.4|7531.4|7535.9|7530.9|7537.1|7532.1|7535.4|7530.4|0
1705434900000|2024-01-16 19:55:00|7535.6|7530.6|7537.9|7532.9|7538.6|7533.6|7535.6|7530.6|0
1705435200000|2024-01-16 20:00:00|7538.1|7533.1|7535.6|7530.6|7539.6|7534.6|7535.4|7530.4|0
1705435500000|2024-01-16 20:05:00|7535.4|7530.4|7536.9|7531.9|7537.4|7532.4|7534.9|7529.9|0
1705435800000|2024-01-16 20:10:00|7537.1|7532.1|7535.4|7530.4|7538.1|7533.1|7535.4|7530.4|0
1705436100000|2024-01-16 20:15:00|7535.6|7530.6|7539.4|7534.4|7539.4|7534.4|7535.4|7530.4|0
1705436400000|2024-01-16 20:20:00|7539.1|7534.1|7536.9|7531.9|7539.1|7534.1|7536.9|7531.9|0
1705436700000|2024-01-16 20:25:00|7536.4|7531.4|7537.1|7532.1|7538.1|7533.1|7536.1|7531.1|0
1705437000000|2024-01-16 20:30:00|7536.9|7531.9|7536.9|7531.9|7538.4|7533.4|7535.9|7530.9|0
1705437300000|2024-01-16 20:35:00|7536.6|7531.6|7536.9|7531.9|7538.4|7533.4|7536.6|7531.6|0
1705437600000|2024-01-16 20:40:00|7536.4|7531.4|7537.4|7532.4|7537.9|7532.9|7535.9|7530.9|0
1705437900000|2024-01-16 20:45:00|7537.6|7532.6|7537.9|7532.9|7539.1|7534.1|7536.4|7531.4|0
1705438200000|2024-01-16 20:50:00|7537.4|7532.4|7538.4|7533.4|7541.1|7536.1|7537.4|7532.4|0
1705438500000|2024-01-16 20:55:00|7538.6|7533.6|7541.6|7536.6|7542.4|7537.4|7536.9|7531.9|0
1705438800000|2024-01-16 21:00:00|7540.7|7535.7|7539.3|7534.3|7542.9|7537.9|7538.9|7533.9|0
1705439100000|2024-01-16 21:05:00|7539.2|7534.2|7541.2|7536.2|7541.2|7536.2|7539|7534|0
1705439400000|2024-01-16 21:10:00|7541.3|7536.3|7540.2|7535.2|7541.5|7536.5|7540.1|7535.1|0
1705439700000|2024-01-16 21:15:00|7540.3|7535.3|7540.1|7535.1|7541|7536|7540.1|7535.1|0
1705440000000|2024-01-16 21:20:00|7540.2|7535.2|7541.1|7536.1|7541.2|7536.2|7540.2|7535.2|0
1705440300000|2024-01-16 21:25:00|7541|7536|7541.3|7536.3|7541.3|7536.3|7540.8|7535.8|0
1705440600000|2024-01-16 21:30:00|7541.4|7536.4|7540.7|7535.7|7541.7|7536.7|7540.7|7535.7|0
1705440900000|2024-01-16 21:35:00|7540.6|7535.6|7540.3|7535.3|7540.7|7535.7|7540.3|7535.3|0
1705441200000|2024-01-16 21:40:00|7540.2|7535.2|7540.3|7535.3|7540.9|7535.9|7540.1|7535.1|0
1705441500000|2024-01-16 21:45:00|7540.4|7535.4|7540.6|7535.6|7540.9|7535.9|7540.4|7535.4|0
1705441800000|2024-01-16 21:50:00|7540.7|7535.7|7542|7537|7542.5|7537.5|7540.7|7535.7|0
1705442100000|2024-01-16 21:55:00|7541.9|7536.9|7541|7536|7541.9|7536.9|7540.7|7535.7|0
1705443300000|2024-01-16 22:15:00|7541|7536|7540.9|7535.9|7541|7536|7540.4|7535.4|0
1705443600000|2024-01-16 22:20:00|7540.8|7535.8|7541.1|7536.1|7541.1|7536.1|7540.8|7535.8|0
1705443900000|2024-01-16 22:25:00|7541|7536|7541.9|7536.9|7542|7537|7540.8|7535.8|0
1705446000000|2024-01-16 23:00:00|7543.2|7538.2|7542.9|7537.9|7544.2|7539.2|7542.4|7537.4|0
1705446300000|2024-01-16 23:05:00|7542.7|7537.7|7543.2|7538.2|7543.2|7538.2|7541.8|7536.8|0
1705446600000|2024-01-16 23:10:00|7543.3|7538.3|7543.6|7538.6|7544|7539|7542.6|7537.6|0
1705446900000|2024-01-16 23:15:00|7543.5|7538.5|7543.6|7538.6|7543.7|7538.7|7543|7538|0
1705447200000|2024-01-16 23:20:00|7543.7|7538.7|7544.5|7539.5|7544.5|7539.5|7543.7|7538.7|0
1705447500000|2024-01-16 23:25:00|7544.4|7539.4|7544.8|7539.8|7544.8|7539.8|7544.3|7539.3|0
1705447800000|2024-01-16 23:30:00|7544.7|7539.7|7543.7|7538.7|7544.7|7539.7|7543.7|7538.7|0
1705448100000|2024-01-16 23:35:00|7543.8|7538.8|7543.5|7538.5|7544|7539|7543.5|7538.5|0
1705448400000|2024-01-16 23:40:00|7543.4|7538.4|7542|7537|7543.4|7538.4|7542|7537|0
1705448700000|2024-01-16 23:45:00|7541.9|7536.9|7542.9|7537.9|7542.9|7537.9|7541.7|7536.7|0
1705449000000|2024-01-16 23:50:00|7543.1|7538.1|7544.8|7539.8|7544.8|7539.8|7543.1|7538.1|0
1705449300000|2024-01-16 23:55:00|7544.9|7539.9|7544.5|7539.5|7544.9|7539.9|7544.1|7539.1|0
1705449600000|2024-01-17 00:00:00|7544.2|7539.2|7542.6|7537.6|7544.8|7539.8|7542.6|7537.6|0
1705449900000|2024-01-17 00:05:00|7542.8|7537.8|7542.5|7537.5|7543.3|7538.3|7541.6|7536.6|0
1705450200000|2024-01-17 00:10:00|7542.6|7537.6|7542.7|7537.7|7543.3|7538.3|7541.6|7536.6|0
1705450500000|2024-01-17 00:15:00|7542.6|7537.6|7537.4|7532.4|7543.9|7538.9|7537.3|7532.3|0
1705450800000|2024-01-17 00:20:00|7537.3|7532.3|7538.8|7533.8|7538.9|7533.9|7537.3|7532.3|0
1705451100000|2024-01-17 00:25:00|7538.7|7533.7|7537.1|7532.1|7539.2|7534.2|7537|7532|0
1705451400000|2024-01-17 00:30:00|7537.2|7532.2|7536.3|7531.3|7537.2|7532.2|7536.3|7531.3|0
1705451700000|2024-01-17 00:35:00|7536.4|7531.4|7535.3|7530.3|7536.4|7531.4|7535.2|7530.2|0
1705452000000|2024-01-17 00:40:00|7535.4|7530.4|7533.4|7528.4|7535.4|7530.4|7530.6|7525.6|0
1705452300000|2024-01-17 00:45:00|7533.3|7528.3|7535.5|7530.5|7536.4|7531.4|7533.3|7528.3|0
1705452600000|2024-01-17 00:50:00|7535.6|7530.6|7536.9|7531.9|7537.8|7532.8|7535.6|7530.6|0
1705452900000|2024-01-17 00:55:00|7536.8|7531.8|7537.6|7532.6|7537.7|7532.7|7535.6|7530.6|0
1705453200000|2024-01-17 01:00:00|7532.2|7527.2|7531.9|7526.9|7535.2|7530.2|7531.7|7526.7|0
1705453500000|2024-01-17 01:05:00|7532.2|7527.2|7530.7|7525.7|7532.2|7527.2|7530.4|7525.4|0
1705453800000|2024-01-17 01:10:00|7530.9|7525.9|7531.4|7526.4|7532.9|7527.9|7530.9|7525.9|0
1705454100000|2024-01-17 01:15:00|7531.2|7526.2|7531.7|7526.7|7532.4|7527.4|7530.4|7525.4|0
1705454400000|2024-01-17 01:20:00|7531.9|7526.9|7530.9|7525.9|7531.9|7526.9|7530.7|7525.7|0
1705454700000|2024-01-17 01:25:00|7530.7|7525.7|7531.9|7526.9|7532.7|7527.7|7530.2|7525.2|0
1705455000000|2024-01-17 01:30:00|7531.4|7526.4|7529.9|7524.9|7531.4|7526.4|7529.2|7524.2|0
1705455300000|2024-01-17 01:35:00|7529.7|7524.7|7525.4|7520.4|7529.7|7524.7|7525.4|7520.4|0
1705455600000|2024-01-17 01:40:00|7525.2|7520.2|7521.9|7516.9|7526.4|7521.4|7521.4|7516.4|0
1705455900000|2024-01-17 01:45:00|7522.4|7517.4|7523.7|7518.7|7524.2|7519.2|7521.4|7516.4|0
1705456200000|2024-01-17 01:50:00|7523.4|7518.4|7523.7|7518.7|7524.4|7519.4|7522.7|7517.7|0
1705456500000|2024-01-17 01:55:00|7523.9|7518.9|7525.9|7520.9|7526.2|7521.2|7523.7|7518.7|0
1705456800000|2024-01-17 02:00:00|7525.7|7520.7|7521.9|7516.9|7527.7|7522.7|7520.4|7515.4|0
1705457100000|2024-01-17 02:05:00|7521.7|7516.7|7521.9|7516.9|7522.9|7517.9|7521.2|7516.2|0
1705457400000|2024-01-17 02:10:00|7521.7|7516.7|7519.9|7514.9|7523.4|7518.4|7519.7|7514.7|0
1705457700000|2024-01-17 02:15:00|7520.4|7515.4|7519.4|7514.4|7520.7|7515.7|7518.9|7513.9|0
1705458000000|2024-01-17 02:20:00|7519.2|7514.2|7519.2|7514.2|7520.2|7515.2|7518.4|7513.4|0
1705458300000|2024-01-17 02:25:00|7519.4|7514.4|7521.4|7516.4|7521.7|7516.7|7518.9|7513.9|0
1705458600000|2024-01-17 02:30:00|7521.2|7516.2|7518.9|7513.9|7522.2|7517.2|7518.4|7513.4|0
1705458900000|2024-01-17 02:35:00|7518.7|7513.7|7516.9|7511.9|7518.9|7513.9|7516.7|7511.7|0
1705459200000|2024-01-17 02:40:00|7517.4|7512.4|7517.9|7512.9|7518.2|7513.2|7516.2|7511.2|0
1705459500000|2024-01-17 02:45:00|7518.2|7513.2|7518.7|7513.7|7518.9|7513.9|7516.7|7511.7|0
1705459800000|2024-01-17 02:50:00|7518.4|7513.4|7518.7|7513.7|7519.4|7514.4|7518.2|7513.2|0
1705460100000|2024-01-17 02:55:00|7519.2|7514.2|7516.7|7511.7|7519.2|7514.2|7516.4|7511.4|0
1705460400000|2024-01-17 03:00:00|7516.2|7511.2|7516.2|7511.2|7517.4|7512.4|7516.2|7511.2|0
1705460700000|2024-01-17 03:05:00|7516.4|7511.4|7516.7|7511.7|7517.4|7512.4|7515.4|7510.4|0
1705461000000|2024-01-17 03:10:00|7516.2|7511.2|7515.9|7510.9|7516.9|7511.9|7515.7|7510.7|0
1705461300000|2024-01-17 03:15:00|7516.2|7511.2|7514.9|7509.9|7516.4|7511.4|7514.7|7509.7|0
1705461600000|2024-01-17 03:20:00|7514.7|7509.7|7514.9|7509.9|7516.4|7511.4|7514.4|7509.4|0
1705461900000|2024-01-17 03:25:00|7514.7|7509.7|7513.4|7508.4|7515.4|7510.4|7513.2|7508.2|0
1705462200000|2024-01-17 03:30:00|7512.9|7507.9|7511.7|7506.7|7513.7|7508.7|7511.4|7506.4|0
1705462500000|2024-01-17 03:35:00|7511.9|7506.9|7511.9|7506.9|7511.9|7506.9|7511.4|7506.4|0
1705462800000|2024-01-17 03:40:00|7512.2|7507.2|7511.2|7506.2|7512.4|7507.4|7510.9|7505.9|0
1705463100000|2024-01-17 03:45:00|7511.4|7506.4|7510.9|7505.9|7511.9|7506.9|7510.7|7505.7|0
1705463400000|2024-01-17 03:50:00|7510.7|7505.7|7509.2|7504.2|7510.9|7505.9|7507.9|7502.9|0
1705463700000|2024-01-17 03:55:00|7509.4|7504.4|7507.4|7502.4|7509.4|7504.4|7507.4|7502.4|0
1705464000000|2024-01-17 04:00:00|7507.7|7502.7|7506.9|7501.9|7508.4|7503.4|7506.9|7501.9|0
1705464300000|2024-01-17 04:05:00|7507.2|7502.2|7509.4|7504.4|7509.4|7504.4|7506.9|7501.9|0
1705464600000|2024-01-17 04:10:00|7509.7|7504.7|7509.4|7504.4|7509.9|7504.9|7508.9|7503.9|0
1705464900000|2024-01-17 04:15:00|7508.9|7503.9|7506.9|7501.9|7509.4|7504.4|7506.9|7501.9|0
1705465200000|2024-01-17 04:20:00|7507.2|7502.2|7506.7|7501.7|7507.4|7502.4|7505.9|7500.9|0
1705465500000|2024-01-17 04:25:00|7506.9|7501.9|7506.7|7501.7|7507.2|7502.2|7506.2|7501.2|0
1705465800000|2024-01-17 04:30:00|7506.9|7501.9|7505.9|7500.9|7507.4|7502.4|7505.9|7500.9|0
1705466100000|2024-01-17 04:35:00|7506.4|7501.4|7507.9|7502.9|7507.9|7502.9|7505.9|7500.9|0
1705466400000|2024-01-17 04:40:00|7508.2|7503.2|7509.7|7504.7|7509.9|7504.9|7507.4|7502.4|0
1705466700000|2024-01-17 04:45:00|7510.2|7505.2|7511.2|7506.2|7511.7|7506.7|7509.9|7504.9|0
1705467000000|2024-01-17 04:50:00|7511.4|7506.4|7510.9|7505.9|7511.9|7506.9|7510.4|7505.4|0
1705467300000|2024-01-17 04:55:00|7510.4|7505.4|7509.4|7504.4|7510.4|7505.4|7508.2|7503.2|0
1705467600000|2024-01-17 05:00:00|7509.7|7504.7|7507.9|7502.9|7509.9|7504.9|7507.9|7502.9|0
1705467900000|2024-01-17 05:05:00|7507.7|7502.7|7506.4|7501.4|7507.7|7502.7|7506.2|7501.2|0
1705468200000|2024-01-17 05:10:00|7506.7|7501.7|7506.2|7501.2|7506.9|7501.9|7505.7|7500.7|0
1705468500000|2024-01-17 05:15:00|7506.4|7501.4|7505.4|7500.4|7506.4|7501.4|7505.4|7500.4|0
1705468800000|2024-01-17 05:20:00|7505.2|7500.2|7505.4|7500.4|7506.2|7501.2|7505.2|7500.2|0
1705469100000|2024-01-17 05:25:00|7505.7|7500.7|7505.7|7500.7|7506.7|7501.7|7505.4|7500.4|0
1705469400000|2024-01-17 05:30:00|7505.4|7500.4|7505.4|7500.4|7506.4|7501.4|7505.2|7500.2|0
1705469700000|2024-01-17 05:35:00|7505.2|7500.2|7504.9|7499.9|7506.2|7501.2|7504.7|7499.7|0
1705470000000|2024-01-17 05:40:00|7505.2|7500.2|7505.2|7500.2|7505.9|7500.9|7504.9|7499.9|0
1705470300000|2024-01-17 05:45:00|7505.4|7500.4|7504.4|7499.4|7506.2|7501.2|7504.4|7499.4|0
1705470600000|2024-01-17 05:50:00|7504.7|7499.7|7502.4|7497.4|7504.9|7499.9|7502.4|7497.4|0
1705470900000|2024-01-17 05:55:00|7502.7|7497.7|7499.4|7494.4|7502.9|7497.9|7498.9|7493.9|0
1705471200000|2024-01-17 06:00:00|7499.7|7494.7|7501.7|7496.7|7501.7|7496.7|7499.4|7494.4|0
1705471500000|2024-01-17 06:05:00|7502.2|7497.2|7497.2|7492.2|7502.4|7497.4|7497.2|7492.2|0
1705471800000|2024-01-17 06:10:00|7496.9|7491.9|7492.4|7487.4|7497.7|7492.7|7492.4|7487.4|0
1705472100000|2024-01-17 06:15:00|7492.9|7487.9|7495.4|7490.4|7495.4|7490.4|7491.9|7486.9|0
1705472400000|2024-01-17 06:20:00|7494.7|7489.7|7494.4|7489.4|7495.9|7490.9|7493.4|7488.4|0
1705472700000|2024-01-17 06:25:00|7494.2|7489.2|7493.2|7488.2|7494.4|7489.4|7492.7|7487.7|0
1705473000000|2024-01-17 06:30:00|7493.7|7488.7|7492.4|7487.4|7493.9|7488.9|7491.9|7486.9|0
1705473300000|2024-01-17 06:35:00|7492.7|7487.7|7484.9|7479.9|7492.9|7487.9|7484.9|7479.9|0
1705473600000|2024-01-17 06:40:00|7484.7|7479.7|7486.4|7481.4|7486.4|7481.4|7482.9|7477.9|0
1705473900000|2024-01-17 06:45:00|7486.9|7481.9|7483.4|7478.4|7487.2|7482.2|7483.4|7478.4|0
1705474200000|2024-01-17 06:50:00|7483.7|7478.7|7485.4|7480.4|7486.2|7481.2|7482.9|7477.9|0
1705474500000|2024-01-17 06:55:00|7485.2|7480.2|7486.9|7481.9|7486.9|7481.9|7484.2|7479.2|0
1705474800000|2024-01-17 07:00:00|7484.9|7479.9|7465.4|7460.4|7484.9|7479.9|7455.4|7450.4|0
1705475100000|2024-01-17 07:05:00|7465.9|7460.9|7466.4|7461.4|7467.2|7462.2|7461.2|7456.2|0
1705475400000|2024-01-17 07:10:00|7466.2|7461.2|7460.4|7455.4|7467.9|7462.9|7459.7|7454.7|0
1705475700000|2024-01-17 07:15:00|7460.2|7455.2|7461.4|7456.4|7461.4|7456.4|7453.9|7448.9|0
1705476000000|2024-01-17 07:20:00|7461.2|7456.2|7464.4|7459.4|7465.9|7460.9|7460.9|7455.9|0
1705476300000|2024-01-17 07:25:00|7464.7|7459.7|7457.9|7452.9|7465.2|7460.2|7456.4|7451.4|0
1705476600000|2024-01-17 07:30:00|7458.2|7453.2|7458.2|7453.2|7459.7|7454.7|7454.2|7449.2|0
1705476900000|2024-01-17 07:35:00|7457.9|7452.9|7460.4|7455.4|7462.7|7457.7|7457.9|7452.9|0
1705477200000|2024-01-17 07:40:00|7460.7|7455.7|7454.7|7449.7|7460.7|7455.7|7454.2|7449.2|0
1705477500000|2024-01-17 07:45:00|7454.2|7449.2|7459.4|7454.4|7461.7|7456.7|7453.9|7448.9|0
1705477800000|2024-01-17 07:50:00|7459.2|7454.2|7463.9|7458.9|7463.9|7458.9|7457.7|7452.7|0
1705478100000|2024-01-17 07:55:00|7464.7|7459.7|7471.9|7466.9|7471.9|7466.9|7464.4|7459.4|0
1705478400000|2024-01-17 08:00:00|7466.9|7461.9|7463.7|7458.7|7472.2|7467.2|7455.2|7450.2|0
1705478700000|2024-01-17 08:05:00|7461.7|7456.7|7456.7|7451.7|7464.4|7459.4|7454.2|7449.2|0
1705479000000|2024-01-17 08:10:00|7456.2|7451.2|7451.4|7446.4|7460.9|7455.9|7448.2|7443.2|0
1705479300000|2024-01-17 08:15:00|7451.9|7446.9|7464.9|7459.9|7464.9|7459.9|7447.7|7442.7|0
1705479600000|2024-01-17 08:20:00|7463.7|7458.7|7459.2|7454.2|7463.7|7458.7|7454.7|7449.7|0
1705479900000|2024-01-17 08:25:00|7459.7|7454.7|7462.7|7457.7|7464.7|7459.7|7452.7|7447.7|0
1705480200000|2024-01-17 08:30:00|7462.4|7457.4|7452.7|7447.7|7462.4|7457.4|7450.2|7445.2|0
1705480500000|2024-01-17 08:35:00|7452.2|7447.2|7466.7|7461.7|7468.7|7463.7|7451.7|7446.7|0
1705480800000|2024-01-17 08:40:00|7466.4|7461.4|7467.7|7462.7|7469.7|7464.7|7461.4|7456.4|0
1705481100000|2024-01-17 08:45:00|7468.4|7463.4|7459|7454|7473.7|7468.7|7452.4|7447.4|0
1705481400000|2024-01-17 08:50:00|7459.5|7454.5|7460.5|7455.5|7461.3|7456.3|7450.7|7445.7|0
1705481700000|2024-01-17 08:55:00|7460|7455|7452.5|7447.5|7461|7456|7452.3|7447.3|0
1705482000000|2024-01-17 09:00:00|7452.8|7447.8|7447.8|7442.8|7455.3|7450.3|7446.9|7441.9|0
1705482300000|2024-01-17 09:05:00|7447.6|7442.6|7445.7|7440.7|7451.2|7446.2|7444.9|7439.9|0
1705482600000|2024-01-17 09:10:00|7445.2|7440.2|7433.9|7428.9|7445.2|7440.2|7431.9|7426.9|0
1705482900000|2024-01-17 09:15:00|7433.7|7428.7|7434.2|7429.2|7435.2|7430.2|7429.4|7424.4|0
1705483200000|2024-01-17 09:20:00|7433.7|7428.7|7444.9|7439.9|7447.7|7442.7|7433.2|7428.2|0
1705483500000|2024-01-17 09:25:00|7444.2|7439.2|7435.7|7430.7|7444.9|7439.9|7430.2|7425.2|0
1705483800000|2024-01-17 09:30:00|7434.2|7429.2|7438.7|7433.7|7439.2|7434.2|7430.7|7425.7|0
1705484100000|2024-01-17 09:35:00|7438.9|7433.9|7433.2|7428.2|7440.7|7435.7|7430.9|7425.9|0
1705484400000|2024-01-17 09:40:00|7432.7|7427.7|7434.9|7429.9|7436.9|7431.9|7431.7|7426.7|0
1705484700000|2024-01-17 09:45:00|7435.2|7430.2|7434.7|7429.7|7435.9|7430.9|7430.7|7425.7|0
1705485000000|2024-01-17 09:50:00|7434.9|7429.9|7441.7|7436.7|7442.4|7437.4|7434.2|7429.2|0
1705485300000|2024-01-17 09:55:00|7441.4|7436.4|7440.2|7435.2|7441.4|7436.4|7434.7|7429.7|0
1705485600000|2024-01-17 10:00:00|7440.9|7435.9|7439.4|7434.4|7441.2|7436.2|7433.7|7428.7|0
1705485900000|2024-01-17 10:05:00|7439.9|7434.9|7435.9|7430.9|7441.7|7436.7|7435.2|7430.2|0
1705486200000|2024-01-17 10:10:00|7436.2|7431.2|7436.2|7431.2|7440.9|7435.9|7434.4|7429.4|0
1705486500000|2024-01-17 10:15:00|7436.4|7431.4|7440.9|7435.9|7441.2|7436.2|7435.2|7430.2|0
1705486800000|2024-01-17 10:20:00|7441.2|7436.2|7443.3|7438.3|7444.5|7439.5|7441|7436|0
1705487100000|2024-01-17 10:25:00|7442.8|7437.8|7443.3|7438.3|7447.5|7442.5|7441.3|7436.3|0
1705487400000|2024-01-17 10:30:00|7443.5|7438.5|7442.5|7437.5|7445.8|7440.8|7439|7434|0
1705487700000|2024-01-17 10:35:00|7442.8|7437.8|7444.5|7439.5|7447.3|7442.3|7441.5|7436.5|0
1705488000000|2024-01-17 10:40:00|7444.3|7439.3|7445.8|7440.8|7446.8|7441.8|7441.8|7436.8|0
1705488300000|2024-01-17 10:45:00|7446.3|7441.3|7447.5|7442.5|7450.3|7445.3|7445.8|7440.8|0
1705488600000|2024-01-17 10:50:00|7447.8|7442.8|7452.3|7447.3|7452.8|7447.8|7445.8|7440.8|0
1705488900000|2024-01-17 10:55:00|7452.8|7447.8|7445.3|7440.3|7452.8|7447.8|7443.8|7438.8|0
1705489200000|2024-01-17 11:00:00|7445.5|7440.5|7438.8|7433.8|7446.3|7441.3|7438|7433|0
1705489500000|2024-01-17 11:05:00|7438.3|7433.3|7441.5|7436.5|7441.8|7436.8|7438.3|7433.3|0
1705489800000|2024-01-17 11:10:00|7441.3|7436.3|7430.3|7425.3|7441.3|7436.3|7430|7425|0
1705490100000|2024-01-17 11:15:00|7430.8|7425.8|7428.3|7423.3|7433.8|7428.8|7426.5|7421.5|0
1705490400000|2024-01-17 11:20:00|7428.8|7423.8|7431.8|7426.8|7432.3|7427.3|7428.3|7423.3|0
1705490700000|2024-01-17 11:25:00|7431.5|7426.5|7438|7433|7439.3|7434.3|7431|7426|0
1705491000000|2024-01-17 11:30:00|7438.3|7433.3|7433.3|7428.3|7438.8|7433.8|7431.8|7426.8|0
1705491300000|2024-01-17 11:35:00|7433.5|7428.5|7433.8|7428.8|7435|7430|7430.8|7425.8|0
1705491600000|2024-01-17 11:40:00|7434|7429|7428.8|7423.8|7434.5|7429.5|7427.8|7422.8|0
1705491900000|2024-01-17 11:45:00|7429|7424|7430.3|7425.3|7432.8|7427.8|7428.3|7423.3|0
1705492200000|2024-01-17 11:50:00|7429.8|7424.8|7426|7421|7431.3|7426.3|7423.8|7418.8|0
1705492500000|2024-01-17 11:55:00|7426.5|7421.5|7427.5|7422.5|7427.8|7422.8|7424|7419|0
1705492800000|2024-01-17 12:00:00|7427.3|7422.3|7430.3|7425.3|7431.3|7426.3|7425.8|7420.8|0
1705493100000|2024-01-17 12:05:00|7430|7425|7425.3|7420.3|7430.8|7425.8|7423.8|7418.8|0
1705493400000|2024-01-17 12:10:00|7425.5|7420.5|7425.3|7420.3|7426.8|7421.8|7421.8|7416.8|0
1705493700000|2024-01-17 12:15:00|7424.8|7419.8|7428|7423|7430.8|7425.8|7424.8|7419.8|0
1705494000000|2024-01-17 12:20:00|7428.3|7423.3|7435.5|7430.5|7435.8|7430.8|7427|7422|0
1705494300000|2024-01-17 12:25:00|7435.8|7430.8|7434.5|7429.5|7437.3|7432.3|7433.8|7428.8|0
1705494600000|2024-01-17 12:30:00|7435.3|7430.3|7438.3|7433.3|7438.5|7433.5|7433.8|7428.8|0
1705494900000|2024-01-17 12:35:00|7437.8|7432.8|7435.3|7430.3|7439.8|7434.8|7433.5|7428.5|0
1705495200000|2024-01-17 12:40:00|7436|7431|7436.5|7431.5|7438|7433|7435.5|7430.5|0
1705495500000|2024-01-17 12:45:00|7436|7431|7430|7425|7436.2|7431.2|7428.7|7423.7|0
1705495800000|2024-01-17 12:50:00|7430.5|7425.5|7429.5|7424.5|7431.5|7426.5|7427.5|7422.5|0
1705496100000|2024-01-17 12:55:00|7430|7425|7430|7425|7433.5|7428.5|7429|7424|0
1705496400000|2024-01-17 13:00:00|7430.5|7425.5|7423.2|7418.2|7430.5|7425.5|7423.2|7418.2|0
1705496700000|2024-01-17 13:05:00|7423.5|7418.5|7429|7424|7429.5|7424.5|7423.5|7418.5|0
1705497000000|2024-01-17 13:10:00|7428.5|7423.5|7429.2|7424.2|7430.7|7425.7|7426.5|7421.5|0
1705497300000|2024-01-17 13:15:00|7429|7424|7429.5|7424.5|7432.5|7427.5|7427|7422|0
1705497600000|2024-01-17 13:20:00|7430|7425|7431|7426|7436.5|7431.5|7429.5|7424.5|0
1705497900000|2024-01-17 13:25:00|7431.5|7426.5|7435.2|7430.2|7436|7431|7431.5|7426.5|0
1705498200000|2024-01-17 13:30:00|7434.2|7429.2|7437.5|7432.5|7437.5|7432.5|7429.5|7424.5|0
1705498500000|2024-01-17 13:35:00|7436.7|7431.7|7437.2|7432.2|7440|7435|7435.2|7430.2|0
1705498800000|2024-01-17 13:40:00|7437.5|7432.5|7431.2|7426.2|7437.7|7432.7|7428|7423|0
1705499100000|2024-01-17 13:45:00|7431|7426|7425|7420|7432|7427|7424.2|7419.2|0
1705499400000|2024-01-17 13:50:00|7425.2|7420.2|7430|7425|7432.5|7427.5|7425|7420|0
1705499700000|2024-01-17 13:55:00|7430.5|7425.5|7428|7423|7431|7426|7426.2|7421.2|0
1705500000000|2024-01-17 14:00:00|7428.2|7423.2|7426.7|7421.7|7428.7|7423.7|7423.2|7418.2|0
1705500300000|2024-01-17 14:05:00|7426.5|7421.5|7430.5|7425.5|7431.2|7426.2|7425.7|7420.7|0
1705500600000|2024-01-17 14:10:00|7431|7426|7433.7|7428.7|7434|7429|7429.5|7424.5|0
1705500900000|2024-01-17 14:15:00|7434|7429|7432|7427|7435.2|7430.2|7432|7427|0
1705501200000|2024-01-17 14:20:00|7432.5|7427.5|7429.5|7424.5|7433|7428|7429.2|7424.2|0
1705501500000|2024-01-17 14:25:00|7429.2|7424.2|7425.5|7420.5|7429.5|7424.5|7424.7|7419.7|0
1705501800000|2024-01-17 14:30:00|7425|7420|7422.2|7417.2|7427|7422|7421.2|7416.2|0
1705502100000|2024-01-17 14:35:00|7422.5|7417.5|7422|7417|7425|7420|7420|7415|0
1705502400000|2024-01-17 14:40:00|7421.7|7416.7|7417.5|7412.5|7422.2|7417.2|7414.5|7409.5|0
1705502700000|2024-01-17 14:45:00|7417.2|7412.2|7415|7410|7419|7414|7413.5|7408.5|0
1705503000000|2024-01-17 14:50:00|7414.7|7409.7|7407.7|7402.7|7415.5|7410.5|7407|7402|0
1705503300000|2024-01-17 14:55:00|7407.5|7402.5|7407|7402|7410.5|7405.5|7406|7401|0
1705503600000|2024-01-17 15:00:00|7406.7|7401.7|7413|7408|7417.5|7412.5|7405.2|7400.2|0
1705503900000|2024-01-17 15:05:00|7413.2|7408.2|7418.7|7413.7|7420.5|7415.5|7411.5|7406.5|0
1705504200000|2024-01-17 15:10:00|7419.6|7414.6|7420.6|7415.6|7421.4|7416.4|7415.9|7410.9|0
1705504500000|2024-01-17 15:15:00|7420.9|7415.9|7421.9|7416.9|7423.6|7418.6|7418.9|7413.9|0
1705504800000|2024-01-17 15:20:00|7421.6|7416.6|7428.4|7423.4|7428.4|7423.4|7420.4|7415.4|0
1705505100000|2024-01-17 15:25:00|7428.6|7423.6|7434.9|7429.9|7435.1|7430.1|7428.4|7423.4|0
1705505400000|2024-01-17 15:30:00|7434.6|7429.6|7436.9|7431.9|7437.9|7432.9|7432.9|7427.9|0
1705505700000|2024-01-17 15:35:00|7437.1|7432.1|7443.6|7438.6|7444.4|7439.4|7436.9|7431.9|0
1705506000000|2024-01-17 15:40:00|7443.4|7438.4|7434.1|7429.1|7443.4|7438.4|7432.9|7427.9|0
1705506300000|2024-01-17 15:45:00|7433.9|7428.9|7436.1|7431.1|7436.4|7431.4|7431.9|7426.9|0
1705506600000|2024-01-17 15:50:00|7435.9|7430.9|7431.4|7426.4|7438.9|7433.9|7431.4|7426.4|0
1705506900000|2024-01-17 15:55:00|7431.6|7426.6|7430.1|7425.1|7433.9|7428.9|7428.4|7423.4|0
1705507200000|2024-01-17 16:00:00|7429.9|7424.9|7432.4|7427.4|7433.9|7428.9|7429.4|7424.4|0
1705507500000|2024-01-17 16:05:00|7432.6|7427.6|7436.4|7431.4|7436.9|7431.9|7431.9|7426.9|0
1705507800000|2024-01-17 16:10:00|7435.9|7430.9|7439.9|7434.9|7441.6|7436.6|7434.9|7429.9|0
1705508100000|2024-01-17 16:15:00|7440.1|7435.1|7439.1|7434.1|7442.6|7437.6|7437.9|7432.9|0
1705508400000|2024-01-17 16:20:00|7439.4|7434.4|7448.1|7443.1|7448.4|7443.4|7439.1|7434.1|0
1705508700000|2024-01-17 16:25:00|7448.4|7443.4|7443.9|7438.9|7451.4|7446.4|7442.9|7437.9|0
1705509000000|2024-01-17 16:30:00|7442.9|7437.9|7445.7|7440.7|7447.7|7442.7|7440.2|7435.2|0
1705509300000|2024-01-17 16:35:00|7447.2|7442.2|7445.7|7440.7|7449.4|7444.4|7445.2|7440.2|0
1705509600000|2024-01-17 16:40:00|7445.2|7440.2|7442.2|7437.2|7445.2|7440.2|7441.7|7436.7|0
1705509900000|2024-01-17 16:45:00|7441.7|7436.7|7439.9|7434.9|7442.7|7437.7|7439.7|7434.7|0
1705510200000|2024-01-17 16:50:00|7440.2|7435.2|7439.7|7434.7|7440.2|7435.2|7436.7|7431.7|0
1705510500000|2024-01-17 16:55:00|7439.2|7434.2|7438.2|7433.2|7440.7|7435.7|7437.7|7432.7|0
1705510800000|2024-01-17 17:00:00|7437.7|7432.7|7434.7|7429.7|7439.2|7434.2|7434.7|7429.7|0
1705511100000|2024-01-17 17:05:00|7434.9|7429.9|7434.7|7429.7|7435.7|7430.7|7434.7|7429.7|0
1705511400000|2024-01-17 17:10:00|7434.9|7429.9|7433.7|7428.7|7436.2|7431.2|7432.7|7427.7|0
1705511700000|2024-01-17 17:15:00|7433.9|7428.9|7430.7|7425.7|7434.2|7429.2|7430.7|7425.7|0
1705512000000|2024-01-17 17:20:00|7430.9|7425.9|7430.7|7425.7|7431.9|7426.9|7430.4|7425.4|0
1705512300000|2024-01-17 17:25:00|7430.4|7425.4|7429.9|7424.9|7431.2|7426.2|7429.2|7424.2|0
1705512600000|2024-01-17 17:30:00|7430.2|7425.2|7429.2|7424.2|7431.2|7426.2|7428.4|7423.4|0
1705512900000|2024-01-17 17:35:00|7429.7|7424.7|7429.2|7424.2|7430.7|7425.7|7428.7|7423.7|0
1705513200000|2024-01-17 17:40:00|7428.9|7423.9|7428.4|7423.4|7430.4|7425.4|7427.2|7422.2|0
1705513500000|2024-01-17 17:45:00|7428.2|7423.2|7428.7|7423.7|7430.2|7425.2|7426.9|7421.9|0
1705513800000|2024-01-17 17:50:00|7428.9|7423.9|7430.7|7425.7|7431.9|7426.9|7428.7|7423.7|0
1705514100000|2024-01-17 17:55:00|7430.9|7425.9|7431.2|7426.2|7433.2|7428.2|7430.2|7425.2|0
1705514400000|2024-01-17 18:00:00|7431.4|7426.4|7432.9|7427.9|7433.2|7428.2|7430.7|7425.7|0
1705514700000|2024-01-17 18:05:00|7432.7|7427.7|7432.7|7427.7|7433.2|7428.2|7431.4|7426.4|0
1705515000000|2024-01-17 18:10:00|7433.2|7428.2|7430.2|7425.2|7433.2|7428.2|7429.9|7424.9|0
1705515300000|2024-01-17 18:15:00|7429.7|7424.7|7430.2|7425.2|7430.7|7425.7|7428.7|7423.7|0
1705515600000|2024-01-17 18:20:00|7430.4|7425.4|7424.9|7419.9|7430.4|7425.4|7424.2|7419.2|0
1705515900000|2024-01-17 18:25:00|7424.7|7419.7|7425.2|7420.2|7427.2|7422.2|7424.2|7419.2|0
1705516200000|2024-01-17 18:30:00|7425.4|7420.4|7424.7|7419.7|7425.9|7420.9|7423.7|7418.7|0
1705516500000|2024-01-17 18:35:00|7425.2|7420.2|7423.9|7418.9|7425.2|7420.2|7423.2|7418.2|0
1705516800000|2024-01-17 18:40:00|7423.7|7418.7|7423.2|7418.2|7424.2|7419.2|7422.2|7417.2|0
1705517100000|2024-01-17 18:45:00|7423.4|7418.4|7422.4|7417.4|7424.2|7419.2|7420.7|7415.7|0
1705517400000|2024-01-17 18:50:00|7422.7|7417.7|7426.4|7421.4|7427.4|7422.4|7422.7|7417.7|0
1705517700000|2024-01-17 18:55:00|7426.7|7421.7|7426.7|7421.7|7426.9|7421.9|7424.7|7419.7|0
1705518000000|2024-01-17 19:00:00|7426.2|7421.2|7426.7|7421.7|7428.4|7423.4|7425.4|7420.4|0
1705518300000|2024-01-17 19:05:00|7426.9|7421.9|7426.4|7421.4|7427.2|7422.2|7425.4|7420.4|0
1705518600000|2024-01-17 19:10:00|7426.7|7421.7|7426.2|7421.2|7427.4|7422.4|7425.7|7420.7|0
1705518900000|2024-01-17 19:15:00|7426.4|7421.4|7427.7|7422.7|7428.7|7423.7|7426.4|7421.4|0
1705519200000|2024-01-17 19:20:00|7427.9|7422.9|7432.7|7427.7|7434.2|7429.2|7427.7|7422.7|0
1705519500000|2024-01-17 19:25:00|7432.9|7427.9|7432.7|7427.7|7433.9|7428.9|7431.4|7426.4|0
1705519800000|2024-01-17 19:30:00|7432.9|7427.9|7432.7|7427.7|7434.7|7429.7|7432.2|7427.2|0
1705520100000|2024-01-17 19:35:00|7432.9|7427.9|7431.7|7426.7|7433.7|7428.7|7431.2|7426.2|0
1705520400000|2024-01-17 19:40:00|7431.9|7426.9|7434.2|7429.2|7434.7|7429.7|7431.7|7426.7|0
1705520700000|2024-01-17 19:45:00|7434.4|7429.4|7432.7|7427.7|7434.7|7429.7|7432.2|7427.2|0
1705521000000|2024-01-17 19:50:00|7432.9|7427.9|7432.7|7427.7|7433.7|7428.7|7431.7|7426.7|0
1705521300000|2024-01-17 19:55:00|7432.4|7427.4|7433.2|7428.2|7434.2|7429.2|7432.2|7427.2|0
1705521600000|2024-01-17 20:00:00|7433.7|7428.7|7431.7|7426.7|7434.7|7429.7|7430.7|7425.7|0
1705521900000|2024-01-17 20:05:00|7431.2|7426.2|7430.7|7425.7|7432.2|7427.2|7430.2|7425.2|0
1705522200000|2024-01-17 20:10:00|7430.2|7425.2|7427.4|7422.4|7431.2|7426.2|7426.9|7421.9|0
1705522500000|2024-01-17 20:15:00|7427.7|7422.7|7429.2|7424.2|7429.2|7424.2|7427.2|7422.2|0
1705522800000|2024-01-17 20:20:00|7428.7|7423.7|7426.2|7421.2|7429.2|7424.2|7425.7|7420.7|0
1705523100000|2024-01-17 20:25:00|7426.4|7421.4|7426.7|7421.7|7427.2|7422.2|7425.7|7420.7|0
1705523400000|2024-01-17 20:30:00|7427.2|7422.2|7430.2|7425.2|7430.7|7425.7|7427.2|7422.2|0
1705523700000|2024-01-17 20:35:00|7430.4|7425.4|7432.2|7427.2|7432.9|7427.9|7430.4|7425.4|0
1705524000000|2024-01-17 20:40:00|7431.9|7426.9|7432.2|7427.2|7433.7|7428.7|7431.7|7426.7|0
1705524300000|2024-01-17 20:45:00|7432.7|7427.7|7433.2|7428.2|7434.9|7429.9|7432.4|7427.4|0
1705524600000|2024-01-17 20:50:00|7433.7|7428.7|7440.2|7435.2|7441.4|7436.4|7433.7|7428.7|0
1705524900000|2024-01-17 20:55:00|7440.4|7435.4|7438.5|7433.5|7441.9|7436.9|7437.2|7432.2|0
1705525200000|2024-01-17 21:00:00|7438.2|7433.2|7437.8|7432.8|7440|7435|7437.7|7432.7|0
1705525500000|2024-01-17 21:05:00|7437.7|7432.7|7435.9|7430.9|7437.7|7432.7|7435.6|7430.6|0
1705525800000|2024-01-17 21:10:00|7436|7431|7435.7|7430.7|7436.4|7431.4|7435.5|7430.5|0
1705526100000|2024-01-17 21:15:00|7436.1|7431.1|7436.2|7431.2|7436.7|7431.7|7436.1|7431.1|0
1705526400000|2024-01-17 21:20:00|7436.3|7431.3|7437|7432|7437|7432|7436.2|7431.2|0
1705526700000|2024-01-17 21:25:00|7436.9|7431.9|7436|7431|7436.9|7431.9|7436|7431|0
1705527000000|2024-01-17 21:30:00|7435.9|7430.9|7436.5|7431.5|7436.5|7431.5|7435.7|7430.7|0
1705527300000|2024-01-17 21:35:00|7436.6|7431.6|7436.8|7431.8|7436.8|7431.8|7436.6|7431.6|0
1705527600000|2024-01-17 21:40:00|7436.6|7431.6|7436|7431|7436.6|7431.6|7436|7431|0
1705527900000|2024-01-17 21:45:00|7436.1|7431.1|7435.9|7430.9|7436.4|7431.4|7435.9|7430.9|0
1705528200000|2024-01-17 21:50:00|7435.8|7430.8|7436.4|7431.4|7436.7|7431.7|7435.8|7430.8|0
1705528500000|2024-01-17 21:55:00|7436.5|7431.5|7436.3|7431.3|7436.7|7431.7|7436.2|7431.2|0
1705528800000|2024-01-17 22:00:00|7436.2|7431.2|7437.2|7432.2|7437.4|7432.4|7436.2|7431.2|0
1705529100000|2024-01-17 22:05:00|7437.3|7432.3|7436.8|7431.8|7437.4|7432.4|7436.7|7431.7|0
1705529400000|2024-01-17 22:10:00|7436.9|7431.9|7437.3|7432.3|7437.5|7432.5|7436.9|7431.9|0
1705529700000|2024-01-17 22:15:00|7437.5|7432.5|7437.3|7432.3|7437.8|7432.8|7437.1|7432.1|0
1705530000000|2024-01-17 22:20:00|7437.2|7432.2|7437.2|7432.2|7437.2|7432.2|7437.2|7432.2|0
1705530300000|2024-01-17 22:25:00|7437.4|7432.4|7437.9|7432.9|7438|7433|7437.4|7432.4|0
1705530600000|2024-01-17 22:30:00|7437.8|7432.8|7437.7|7432.7|7437.8|7432.8|7437.5|7432.5|0
1705530900000|2024-01-17 22:35:00|7437.6|7432.6|7437.6|7432.6|7437.6|7432.6|7437.6|7432.6|0
1705531200000|2024-01-17 22:40:00|7437.5|7432.5|7437.4|7432.4|7437.6|7432.6|7437.1|7432.1|0
1705532400000|2024-01-17 23:00:00|7436.1|7431.1|7435.5|7430.5|7437.6|7432.6|7435.5|7430.5|0
1705532700000|2024-01-17 23:05:00|7435.7|7430.7|7433.6|7428.6|7435.7|7430.7|7433.3|7428.3|0
1705533000000|2024-01-17 23:10:00|7433.7|7428.7|7435.7|7430.7|7435.8|7430.8|7433.6|7428.6|0
1705533300000|2024-01-17 23:15:00|7435.8|7430.8|7438.3|7433.3|7438.6|7433.6|7435.7|7430.7|0
1705533600000|2024-01-17 23:20:00|7438.2|7433.2|7438.6|7433.6|7439.2|7434.2|7438|7433|0
1705533900000|2024-01-17 23:25:00|7438.4|7433.4|7439.1|7434.1|7439.1|7434.1|7438.3|7433.3|0
1705534200000|2024-01-17 23:30:00|7439.2|7434.2|7437.8|7432.8|7439.2|7434.2|7437.5|7432.5|0
1705534500000|2024-01-17 23:35:00|7438|7433|7438.6|7433.6|7438.6|7433.6|7437.8|7432.8|0
1705534800000|2024-01-17 23:40:00|7438.5|7433.5|7438.3|7433.3|7438.5|7433.5|7437.2|7432.2|0
1705535100000|2024-01-17 23:45:00|7438.2|7433.2|7437.3|7432.3|7438.3|7433.3|7437.1|7432.1|0
1705535400000|2024-01-17 23:50:00|7437.2|7432.2|7437.1|7432.1|7437.5|7432.5|7436.8|7431.8|0
1705535700000|2024-01-17 23:55:00|7437.2|7432.2|7437.4|7432.4|7437.7|7432.7|7436.8|7431.8|0
1705536000000|2024-01-18 00:00:00|7437.3|7432.3|7436.4|7431.4|7437.3|7432.3|7435.6|7430.6|0
1705536300000|2024-01-18 00:05:00|7436.3|7431.3|7435.7|7430.7|7436.8|7431.8|7434.3|7429.3|0
1705536600000|2024-01-18 00:10:00|7435.9|7430.9|7437.3|7432.3|7437.3|7432.3|7435.6|7430.6|0
1705536900000|2024-01-18 00:15:00|7437.6|7432.6|7436.1|7431.1|7438.1|7433.1|7435.3|7430.3|0
1705537200000|2024-01-18 00:20:00|7436|7431|7435.9|7430.9|7436.1|7431.1|7435|7430|0
1705537500000|2024-01-18 00:25:00|7436|7431|7435.8|7430.8|7436|7431|7434.8|7429.8|0
1705537800000|2024-01-18 00:30:00|7435.9|7430.9|7436|7431|7437.6|7432.6|7435.7|7430.7|0
1705538100000|2024-01-18 00:35:00|7436.1|7431.1|7436.8|7431.8|7437.8|7432.8|7436.1|7431.1|0
1705538400000|2024-01-18 00:40:00|7436.9|7431.9|7437.9|7432.9|7438.9|7433.9|7436.9|7431.9|0
1705538700000|2024-01-18 00:45:00|7438.9|7433.9|7440.7|7435.7|7440.9|7435.9|7438.9|7433.9|0
1705539000000|2024-01-18 00:50:00|7440.8|7435.8|7439.1|7434.1|7440.8|7435.8|7438.9|7433.9|0
1705539300000|2024-01-18 00:55:00|7438.3|7433.3|7444.1|7439.1|7444.1|7439.1|7438.3|7433.3|0
1705539600000|2024-01-18 01:00:00|7444|7439|7445.8|7440.8|7446.1|7441.1|7443.1|7438.1|0
1705539900000|2024-01-18 01:05:00|7446.1|7441.1|7446.1|7441.1|7447.1|7442.1|7443.6|7438.6|0
1705540200000|2024-01-18 01:10:00|7445.6|7440.6|7445.3|7440.3|7447.1|7442.1|7444.6|7439.6|0
1705540500000|2024-01-18 01:15:00|7445.6|7440.6|7441.1|7436.1|7445.6|7440.6|7441.1|7436.1|0
1705540800000|2024-01-18 01:20:00|7441.6|7436.6|7440.1|7435.1|7441.8|7436.8|7439.8|7434.8|0
1705541100000|2024-01-18 01:25:00|7439.8|7434.8|7440.6|7435.6|7442.1|7437.1|7439.8|7434.8|0
1705541400000|2024-01-18 01:30:00|7440.1|7435.1|7437.6|7432.6|7440.8|7435.8|7437.6|7432.6|0
1705541700000|2024-01-18 01:35:00|7437.8|7432.8|7437.6|7432.6|7438.8|7433.8|7437.6|7432.6|0
1705542000000|2024-01-18 01:40:00|7437.8|7432.8|7436.3|7431.3|7438.3|7433.3|7435.6|7430.6|0
1705542300000|2024-01-18 01:45:00|7436.1|7431.1|7436.1|7431.1|7436.3|7431.3|7435.3|7430.3|0
1705542600000|2024-01-18 01:50:00|7435.8|7430.8|7440.8|7435.8|7440.8|7435.8|7435.6|7430.6|0
1705542900000|2024-01-18 01:55:00|7441.1|7436.1|7444.6|7439.6|7444.6|7439.6|7440.8|7435.8|0
1705543200000|2024-01-18 02:00:00|7444.8|7439.8|7443.8|7438.8|7444.8|7439.8|7442.3|7437.3|0
1705543500000|2024-01-18 02:05:00|7443.3|7438.3|7443|7438|7444.8|7439.8|7442.8|7437.8|0
1705543800000|2024-01-18 02:10:00|7443.5|7438.5|7444|7439|7444.8|7439.8|7443.5|7438.5|0
1705544100000|2024-01-18 02:15:00|7444.8|7439.8|7445.5|7440.5|7445.8|7440.8|7444.5|7439.5|0
1705544400000|2024-01-18 02:20:00|7445.3|7440.3|7443|7438|7445.3|7440.3|7443|7438|0
1705544700000|2024-01-18 02:25:00|7443.3|7438.3|7444.5|7439.5|7444.5|7439.5|7443|7438|0
1705545000000|2024-01-18 02:30:00|7444|7439|7443.5|7438.5|7444.5|7439.5|7443|7438|0
1705545300000|2024-01-18 02:35:00|7443.3|7438.3|7442|7437|7443.5|7438.5|7442|7437|0
1705545600000|2024-01-18 02:40:00|7441.5|7436.5|7440.8|7435.8|7442.3|7437.3|7440.3|7435.3|0
1705545900000|2024-01-18 02:45:00|7441|7436|7440.8|7435.8|7441|7436|7439.8|7434.8|0
1705546200000|2024-01-18 02:50:00|7440.5|7435.5|7440.5|7435.5|7441|7436|7440.3|7435.3|0
1705546500000|2024-01-18 02:55:00|7440|7435|7437|7432|7440|7435|7436.5|7431.5|0
1705546800000|2024-01-18 03:00:00|7437.3|7432.3|7438.8|7433.8|7439|7434|7437|7432|0
1705547100000|2024-01-18 03:05:00|7438.5|7433.5|7437.5|7432.5|7438.5|7433.5|7436.5|7431.5|0
1705547400000|2024-01-18 03:10:00|7437.3|7432.3|7437|7432|7438|7433|7437|7432|0
1705547700000|2024-01-18 03:15:00|7437.3|7432.3|7440.3|7435.3|7440.5|7435.5|7437|7432|0
1705548000000|2024-01-18 03:20:00|7440.5|7435.5|7442|7437|7443.5|7438.5|7440.5|7435.5|0
1705548300000|2024-01-18 03:25:00|7442.3|7437.3|7442|7437|7442.8|7437.8|7441.8|7436.8|0
1705548600000|2024-01-18 03:30:00|7441.8|7436.8|7442.5|7437.5|7444|7439|7441.8|7436.8|0
1705548900000|2024-01-18 03:35:00|7442.8|7437.8|7444.8|7439.8|7444.8|7439.8|7442.8|7437.8|0
1705549200000|2024-01-18 03:40:00|7445|7440|7443.8|7438.8|7445|7440|7443.3|7438.3|0
1705549500000|2024-01-18 03:45:00|7444|7439|7443.5|7438.5|7445|7440|7443.5|7438.5|0
1705549800000|2024-01-18 03:50:00|7443.8|7438.8|7441.3|7436.3|7443.8|7438.8|7440|7435|0
1705550100000|2024-01-18 03:55:00|7441|7436|7440.3|7435.3|7441.3|7436.3|7439.5|7434.5|0
1705550400000|2024-01-18 04:00:00|7440.5|7435.5|7440.5|7435.5|7440.8|7435.8|7439.5|7434.5|0
1705550700000|2024-01-18 04:05:00|7440.8|7435.8|7438|7433|7441|7436|7437.5|7432.5|0
1705551000000|2024-01-18 04:10:00|7438.3|7433.3|7437.5|7432.5|7438.8|7433.8|7437.3|7432.3|0
1705551300000|2024-01-18 04:15:00|7437.3|7432.3|7437|7432|7437.8|7432.8|7437|7432|0
1705551600000|2024-01-18 04:20:00|7436.8|7431.8|7436|7431|7436.8|7431.8|7435.5|7430.5|0
1705551900000|2024-01-18 04:25:00|7435.8|7430.8|7435.5|7430.5|7436.8|7431.8|7435.5|7430.5|0
1705552200000|2024-01-18 04:30:00|7435.8|7430.8|7435.5|7430.5|7436.5|7431.5|7435.5|7430.5|0
1705552500000|2024-01-18 04:35:00|7436|7431|7435.5|7430.5|7436.3|7431.3|7435|7430|0
1705552800000|2024-01-18 04:40:00|7435|7430|7434|7429|7435.8|7430.8|7433.8|7428.8|0
1705553100000|2024-01-18 04:45:00|7433.8|7428.8|7434.8|7429.8|7435|7430|7433.5|7428.5|0
1705553400000|2024-01-18 04:50:00|7434.3|7429.3|7435|7430|7435.8|7430.8|7434.3|7429.3|0
1705553700000|2024-01-18 04:55:00|7435.3|7430.3|7436.3|7431.3|7436.3|7431.3|7435|7430|0
1705554000000|2024-01-18 05:00:00|7436.5|7431.5|7436.5|7431.5|7438.3|7433.3|7436|7431|0
1705554300000|2024-01-18 05:05:00|7436.3|7431.3|7434.5|7429.5|7436.3|7431.3|7434.3|7429.3|0
1705554600000|2024-01-18 05:10:00|7434|7429|7434|7429|7434.5|7429.5|7433.5|7428.5|0
1705554900000|2024-01-18 05:15:00|7433.5|7428.5|7433.8|7428.8|7434|7429|7433.5|7428.5|0
1705555200000|2024-01-18 05:20:00|7433.5|7428.5|7434.3|7429.3|7434.8|7429.8|7433|7428|0
1705555500000|2024-01-18 05:25:00|7434|7429|7433|7428|7434.3|7429.3|7432.5|7427.5|0
1705555800000|2024-01-18 05:30:00|7433.3|7428.3|7431|7426|7433.5|7428.5|7430.8|7425.8|0
1705556100000|2024-01-18 05:35:00|7431.5|7426.5|7433.8|7428.8|7433.8|7428.8|7431.5|7426.5|0
1705556400000|2024-01-18 05:40:00|7433.5|7428.5|7433.8|7428.8|7434|7429|7432.5|7427.5|0
1705556700000|2024-01-18 05:45:00|7434|7429|7432.8|7427.8|7434.5|7429.5|7432|7427|0
1705557000000|2024-01-18 05:50:00|7432.5|7427.5|7435.8|7430.8|7435.8|7430.8|7432.3|7427.3|0
1705557300000|2024-01-18 05:55:00|7436|7431|7436.5|7431.5|7438.8|7433.8|7436|7431|0
1705557600000|2024-01-18 06:00:00|7436.3|7431.3|7438|7433|7438|7433|7435.8|7430.8|0
1705557900000|2024-01-18 06:05:00|7437.8|7432.8|7440|7435|7440.8|7435.8|7437.8|7432.8|0
1705558200000|2024-01-18 06:10:00|7440.3|7435.3|7439.8|7434.8|7441.8|7436.8|7439.3|7434.3|0
1705558500000|2024-01-18 06:15:00|7439.5|7434.5|7439.5|7434.5|7440.3|7435.3|7439.5|7434.5|0
1705558800000|2024-01-18 06:20:00|7439.8|7434.8|7440|7435|7440|7435|7438.5|7433.5|0
1705559100000|2024-01-18 06:25:00|7440.8|7435.8|7439.5|7434.5|7441|7436|7439|7434|0
1705559400000|2024-01-18 06:30:00|7439.3|7434.3|7440|7435|7440|7435|7437|7432|0
1705559700000|2024-01-18 06:35:00|7440.3|7435.3|7440.8|7435.8|7441.5|7436.5|7438.5|7433.5|0
1705560000000|2024-01-18 06:40:00|7441|7436|7445|7440|7445.3|7440.3|7441|7436|0
1705560300000|2024-01-18 06:45:00|7444.8|7439.8|7445|7440|7445.5|7440.5|7443.5|7438.5|0
1705560600000|2024-01-18 06:50:00|7445.3|7440.3|7446.5|7441.5|7446.8|7441.8|7445.3|7440.3|0
1705560900000|2024-01-18 06:55:00|7446.3|7441.3|7446|7441|7447|7442|7444.8|7439.8|0
1705561200000|2024-01-18 07:00:00|7445.3|7440.3|7449.3|7444.3|7449.8|7444.8|7445|7440|0
1705561500000|2024-01-18 07:05:00|7449.8|7444.8|7447.5|7442.5|7450.8|7445.8|7447|7442|0
1705561800000|2024-01-18 07:10:00|7448.5|7443.5|7445|7440|7448.5|7443.5|7444.8|7439.8|0
1705562100000|2024-01-18 07:15:00|7444.8|7439.8|7445.5|7440.5|7445.8|7440.8|7444|7439|0
1705562400000|2024-01-18 07:20:00|7445.3|7440.3|7447.5|7442.5|7448.3|7443.3|7444.8|7439.8|0
1705562700000|2024-01-18 07:25:00|7447.3|7442.3|7443.5|7438.5|7447.5|7442.5|7443.3|7438.3|0
1705563000000|2024-01-18 07:30:00|7444|7439|7442.5|7437.5|7445.3|7440.3|7441.8|7436.8|0
1705563300000|2024-01-18 07:35:00|7443|7438|7441.8|7436.8|7443|7438|7441.5|7436.5|0
1705563600000|2024-01-18 07:40:00|7441.3|7436.3|7437|7432|7442.3|7437.3|7435.8|7430.8|0
1705563900000|2024-01-18 07:45:00|7436.8|7431.8|7440|7435|7440|7435|7435.8|7430.8|0
1705564200000|2024-01-18 07:50:00|7439.8|7434.8|7437|7432|7440.3|7435.3|7436.3|7431.3|0
1705564500000|2024-01-18 07:55:00|7436.8|7431.8|7444.8|7439.8|7445.3|7440.3|7436|7431|0
1705564800000|2024-01-18 08:00:00|7440|7435|7449.8|7444.8|7449.8|7444.8|7437.3|7432.3|0
1705565100000|2024-01-18 08:05:00|7449.3|7444.3|7447.3|7442.3|7450.3|7445.3|7444.3|7439.3|0
1705565400000|2024-01-18 08:10:00|7447.8|7442.8|7450.3|7445.3|7452.5|7447.5|7446.3|7441.3|0
1705565700000|2024-01-18 08:15:00|7449.8|7444.8|7449|7444|7452.8|7447.8|7447|7442|0
1705566000000|2024-01-18 08:20:00|7448.8|7443.8|7443.5|7438.5|7449.3|7444.3|7441.5|7436.5|0
1705566300000|2024-01-18 08:25:00|7443.3|7438.3|7446|7441|7446|7441|7438.5|7433.5|0
1705566600000|2024-01-18 08:30:00|7445.8|7440.8|7442.8|7437.8|7450.3|7445.3|7440.3|7435.3|0
1705566900000|2024-01-18 08:35:00|7443|7438|7442.3|7437.3|7445.5|7440.5|7438.3|7433.3|0
1705567200000|2024-01-18 08:40:00|7442.2|7437.2|7441.5|7436.5|7445.7|7440.7|7441|7436|0
1705567500000|2024-01-18 08:45:00|7441.7|7436.7|7441.7|7436.7|7445.5|7440.5|7441.2|7436.2|0
1705567800000|2024-01-18 08:50:00|7441.5|7436.5|7440.7|7435.7|7446.5|7441.5|7440|7435|0
1705568100000|2024-01-18 08:55:00|7441|7436|7443|7438|7445.5|7440.5|7439.5|7434.5|0
1705568400000|2024-01-18 09:00:00|7443.5|7438.5|7448.7|7443.7|7449|7444|7441.5|7436.5|0
1705568700000|2024-01-18 09:05:00|7449|7444|7450|7445|7450.2|7445.2|7444.7|7439.7|0
1705569000000|2024-01-18 09:10:00|7449.7|7444.7|7452.5|7447.5|7453.5|7448.5|7448.5|7443.5|0
1705569300000|2024-01-18 09:15:00|7452.7|7447.7|7448.7|7443.7|7453.7|7448.7|7448.5|7443.5|0
1705569600000|2024-01-18 09:20:00|7449|7444|7452|7447|7452.5|7447.5|7447.2|7442.2|0
1705569900000|2024-01-18 09:25:00|7452.2|7447.2|7451.5|7446.5|7454|7449|7450|7445|0
1705570200000|2024-01-18 09:30:00|7451|7446|7443|7438|7452|7447|7442.5|7437.5|0
1705570500000|2024-01-18 09:35:00|7443.2|7438.2|7445.2|7440.2|7445.5|7440.5|7440|7435|0
1705570800000|2024-01-18 09:40:00|7445.5|7440.5|7440|7435|7445.7|7440.7|7439.5|7434.5|0
1705571100000|2024-01-18 09:45:00|7440.5|7435.5|7437.7|7432.7|7441|7436|7436.5|7431.5|0
1705571400000|2024-01-18 09:50:00|7438|7433|7450|7445|7450.5|7445.5|7436.5|7431.5|0
1705571700000|2024-01-18 09:55:00|7450.2|7445.2|7452|7447|7453.5|7448.5|7448|7443|0
1705572000000|2024-01-18 10:00:00|7452.2|7447.2|7451.5|7446.5|7453.5|7448.5|7450.5|7445.5|0
1705572300000|2024-01-18 10:05:00|7451.7|7446.7|7449|7444|7453|7448|7449|7444|0
1705572600000|2024-01-18 10:10:00|7449.2|7444.2|7443.5|7438.5|7449.7|7444.7|7443.2|7438.2|0
1705572900000|2024-01-18 10:15:00|7443.2|7438.2|7445|7440|7445|7440|7441.5|7436.5|0
1705573200000|2024-01-18 10:20:00|7445.2|7440.2|7443|7438|7447.2|7442.2|7442|7437|0
1705573500000|2024-01-18 10:25:00|7443.2|7438.2|7441.7|7436.7|7443.5|7438.5|7441.5|7436.5|0
1705573800000|2024-01-18 10:30:00|7442|7437|7444.2|7439.2|7447.5|7442.5|7442|7437|0
1705574100000|2024-01-18 10:35:00|7444.5|7439.5|7446|7441|7446.5|7441.5|7442.7|7437.7|0
1705574400000|2024-01-18 10:40:00|7446.5|7441.5|7453|7448|7453.2|7448.2|7446|7441|0
1705574700000|2024-01-18 10:45:00|7453.2|7448.2|7454.5|7449.5|7455.5|7450.5|7452|7447|0
1705575000000|2024-01-18 10:50:00|7454.7|7449.7|7455.2|7450.2|7456.7|7451.7|7452|7447|0
1705575300000|2024-01-18 10:55:00|7455|7450|7458.7|7453.7|7459|7454|7453.7|7448.7|0
1705575600000|2024-01-18 11:00:00|7459|7454|7462.5|7457.5|7463.2|7458.2|7458.5|7453.5|0
1705575900000|2024-01-18 11:05:00|7462.7|7457.7|7459.5|7454.5|7463.5|7458.5|7458.5|7453.5|0
1705576200000|2024-01-18 11:10:00|7459.7|7454.7|7459|7454|7460.2|7455.2|7458.2|7453.2|0
1705576500000|2024-01-18 11:15:00|7459.5|7454.5|7456.7|7451.7|7459.5|7454.5|7455.5|7450.5|0
1705576800000|2024-01-18 11:20:00|7457|7452|7460.7|7455.7|7461|7456|7455.5|7450.5|0
1705577100000|2024-01-18 11:25:00|7461|7456|7462|7457|7462.2|7457.2|7458.5|7453.5|0
1705577400000|2024-01-18 11:30:00|7461.5|7456.5|7459|7454|7461.5|7456.5|7457|7452|0
1705577700000|2024-01-18 11:35:00|7458.5|7453.5|7460.2|7455.2|7462|7457|7458.5|7453.5|0
1705578000000|2024-01-18 11:40:00|7460.5|7455.5|7463.7|7458.7|7464|7459|7460.2|7455.2|0
1705578300000|2024-01-18 11:45:00|7463.5|7458.5|7462.7|7457.7|7464|7459|7462|7457|0
1705578600000|2024-01-18 11:50:00|7463|7458|7461.5|7456.5|7463.7|7458.7|7460.7|7455.7|0
1705578900000|2024-01-18 11:55:00|7462|7457|7460.7|7455.7|7464.5|7459.5|7460.7|7455.7|0
1705579200000|2024-01-18 12:00:00|7460.5|7455.5|7462.5|7457.5|7465.5|7460.5|7460.5|7455.5|0
1705579500000|2024-01-18 12:05:00|7462.7|7457.7|7466.5|7461.5|7467.5|7462.5|7462.5|7457.5|0
1705579800000|2024-01-18 12:10:00|7467|7462|7466|7461|7469.7|7464.7|7466|7461|0
1705580100000|2024-01-18 12:15:00|7466.2|7461.2|7466.5|7461.5|7466.7|7461.7|7462.5|7457.5|0
1705580400000|2024-01-18 12:20:00|7467|7462|7469.7|7464.7|7470.2|7465.2|7466.5|7461.5|0
1705580700000|2024-01-18 12:25:00|7470|7465|7473.2|7468.2|7475.5|7470.5|7469.5|7464.5|0
1705581000000|2024-01-18 12:30:00|7473.5|7468.5|7472.2|7467.2|7474.5|7469.5|7471.2|7466.2|0
1705581300000|2024-01-18 12:35:00|7472.5|7467.5|7471.7|7466.7|7473.7|7468.7|7471|7466|0
1705581600000|2024-01-18 12:40:00|7472.2|7467.2|7469.4|7464.4|7472.4|7467.4|7468.4|7463.4|0
1705581900000|2024-01-18 12:45:00|7469.7|7464.7|7470.2|7465.2|7472.4|7467.4|7469.7|7464.7|0
1705582200000|2024-01-18 12:50:00|7470.4|7465.4|7471.7|7466.7|7472.2|7467.2|7468.9|7463.9|0
1705582500000|2024-01-18 12:55:00|7471.4|7466.4|7466.7|7461.7|7472.4|7467.4|7465.9|7460.9|0
1705582800000|2024-01-18 13:00:00|7466.9|7461.9|7465.2|7460.2|7468.2|7463.2|7464.7|7459.7|0
1705583100000|2024-01-18 13:05:00|7465.4|7460.4|7463.2|7458.2|7466.7|7461.7|7463.2|7458.2|0
1705583400000|2024-01-18 13:10:00|7463.4|7458.4|7460.7|7455.7|7466.9|7461.9|7460.7|7455.7|0
1705583700000|2024-01-18 13:15:00|7460.9|7455.9|7458.2|7453.2|7463.2|7458.2|7457.7|7452.7|0
1705584000000|2024-01-18 13:20:00|7457.7|7452.7|7461.2|7456.2|7462.2|7457.2|7457.4|7452.4|0
1705584300000|2024-01-18 13:25:00|7460.7|7455.7|7464.2|7459.2|7464.4|7459.4|7458.7|7453.7|0
1705584600000|2024-01-18 13:30:00|7461.7|7456.7|7454.2|7449.2|7461.9|7456.9|7454.2|7449.2|0
1705584900000|2024-01-18 13:35:00|7453.7|7448.7|7457.9|7452.9|7462.7|7457.7|7453.7|7448.7|0
1705585200000|2024-01-18 13:40:00|7458.2|7453.2|7451.7|7446.7|7458.7|7453.7|7451.2|7446.2|0
1705585500000|2024-01-18 13:45:00|7451.9|7446.9|7452.4|7447.4|7454.7|7449.7|7449.2|7444.2|0
1705585800000|2024-01-18 13:50:00|7452.2|7447.2|7457.2|7452.2|7457.7|7452.7|7452.2|7447.2|0
1705586100000|2024-01-18 13:55:00|7456.9|7451.9|7453.7|7448.7|7457.2|7452.2|7451.7|7446.7|0
1705586400000|2024-01-18 14:00:00|7454.7|7449.7|7458.9|7453.9|7460.7|7455.7|7454.7|7449.7|0
1705586700000|2024-01-18 14:05:00|7459.2|7454.2|7464.4|7459.4|7466.4|7461.4|7458.7|7453.7|0
1705587000000|2024-01-18 14:10:00|7464.7|7459.7|7468.4|7463.4|7468.7|7463.7|7464.7|7459.7|0
1705587300000|2024-01-18 14:15:00|7468.2|7463.2|7468.7|7463.7|7470.9|7465.9|7466.7|7461.7|0
1705587600000|2024-01-18 14:20:00|7469.4|7464.4|7466.4|7461.4|7470.2|7465.2|7465.2|7460.2|0
1705587900000|2024-01-18 14:25:00|7466.2|7461.2|7468.2|7463.2|7468.2|7463.2|7463.2|7458.2|0
1705588200000|2024-01-18 14:30:00|7468.4|7463.4|7468.9|7463.9|7469.2|7464.2|7462.7|7457.7|0
1705588500000|2024-01-18 14:35:00|7468.7|7463.7|7464.2|7459.2|7470.9|7465.9|7462.9|7457.9|0
1705588800000|2024-01-18 14:40:00|7464.7|7459.7|7454.9|7449.9|7466.2|7461.2|7454.7|7449.7|0
1705589100000|2024-01-18 14:45:00|7454.7|7449.7|7459.2|7454.2|7459.2|7454.2|7450.7|7445.7|0
1705589400000|2024-01-18 14:50:00|7458.9|7453.9|7457.2|7452.2|7460.2|7455.2|7454.7|7449.7|0
1705589700000|2024-01-18 14:55:00|7457.7|7452.7|7460.7|7455.7|7460.9|7455.9|7454.7|7449.7|0
1705590000000|2024-01-18 15:00:00|7460.2|7455.2|7458.2|7453.2|7461.4|7456.4|7456.2|7451.2|0
1705590300000|2024-01-18 15:05:00|7457.9|7452.9|7455.4|7450.4|7461.2|7456.2|7455.4|7450.4|0
1705590600000|2024-01-18 15:10:00|7454.9|7449.9|7459.4|7454.4|7460.6|7455.6|7454.6|7449.6|0
1705590900000|2024-01-18 15:15:00|7459.6|7454.6|7456.4|7451.4|7461.1|7456.1|7455.9|7450.9|0
1705591200000|2024-01-18 15:20:00|7456.9|7451.9|7450.4|7445.4|7457.6|7452.6|7450.4|7445.4|0
1705591500000|2024-01-18 15:25:00|7450.9|7445.9|7452.9|7447.9|7454.4|7449.4|7449.9|7444.9|0
1705591800000|2024-01-18 15:30:00|7453.1|7448.1|7453.9|7448.9|7455.9|7450.9|7452.4|7447.4|0
1705592100000|2024-01-18 15:35:00|7453.4|7448.4|7461.6|7456.6|7462.9|7457.9|7452.9|7447.9|0
1705592400000|2024-01-18 15:40:00|7461.9|7456.9|7462.9|7457.9|7464.6|7459.6|7460.1|7455.1|0
1705592700000|2024-01-18 15:45:00|7462.4|7457.4|7458.9|7453.9|7463.4|7458.4|7453.4|7448.4|0
1705593000000|2024-01-18 15:50:00|7459.1|7454.1|7458.4|7453.4|7460.4|7455.4|7457.4|7452.4|0
1705593300000|2024-01-18 15:55:00|7458.1|7453.1|7455.9|7450.9|7459.1|7454.1|7453.9|7448.9|0
1705593600000|2024-01-18 16:00:00|7456.9|7451.9|7457.6|7452.6|7458.4|7453.4|7454.9|7449.9|0
1705593900000|2024-01-18 16:05:00|7457.9|7452.9|7461.4|7456.4|7462.6|7457.6|7457.9|7452.9|0
1705594200000|2024-01-18 16:10:00|7461.6|7456.6|7465.1|7460.1|7467.4|7462.4|7461.4|7456.4|0
1705594500000|2024-01-18 16:15:00|7464.9|7459.9|7467.4|7462.4|7471.1|7466.1|7464.9|7459.9|0
1705594800000|2024-01-18 16:20:00|7466.9|7461.9|7464.1|7459.1|7467.4|7462.4|7463.4|7458.4|0
1705595100000|2024-01-18 16:25:00|7464.4|7459.4|7461.4|7456.4|7465.9|7460.9|7460.9|7455.9|0
1705595400000|2024-01-18 16:30:00|7460.9|7455.9|7461.4|7456.4|7462.4|7457.4|7456.9|7451.9|0
1705595700000|2024-01-18 16:35:00|7460.9|7455.9|7459.9|7454.9|7461.9|7456.9|7457.9|7452.9|0
1705596000000|2024-01-18 16:40:00|7459.6|7454.6|7459.9|7454.9|7461.9|7456.9|7456.9|7451.9|0
1705596300000|2024-01-18 16:45:00|7460.1|7455.1|7454.1|7449.1|7460.1|7455.1|7453.4|7448.4|0
1705596600000|2024-01-18 16:50:00|7453.9|7448.9|7458.9|7453.9|7460.4|7455.4|7452.4|7447.4|0
1705596900000|2024-01-18 16:55:00|7458.4|7453.4|7458.6|7453.6|7461.9|7456.9|7457.4|7452.4|0
1705597200000|2024-01-18 17:00:00|7458.4|7453.4|7451.1|7446.1|7458.4|7453.4|7449.9|7444.9|0
1705597500000|2024-01-18 17:05:00|7450.9|7445.9|7453.4|7448.4|7453.6|7448.6|7450.1|7445.1|0
1705597800000|2024-01-18 17:10:00|7451.9|7446.9|7451.9|7446.9|7452.9|7447.9|7448.9|7443.9|0
1705598100000|2024-01-18 17:15:00|7452.4|7447.4|7451.6|7446.6|7454.4|7449.4|7450.4|7445.4|0
1705598400000|2024-01-18 17:20:00|7451.4|7446.4|7452.6|7447.6|7453.6|7448.6|7449.9|7444.9|0
1705598700000|2024-01-18 17:25:00|7452.9|7447.9|7452.9|7447.9|7453.6|7448.6|7450.9|7445.9|0
1705599000000|2024-01-18 17:30:00|7453.1|7448.1|7448.6|7443.6|7453.1|7448.1|7447.6|7442.6|0
1705599300000|2024-01-18 17:35:00|7448.4|7443.4|7449.4|7444.4|7449.9|7444.9|7447.6|7442.6|0
1705599600000|2024-01-18 17:40:00|7449.1|7444.1|7451.9|7446.9|7451.9|7446.9|7448.9|7443.9|0
1705599900000|2024-01-18 17:45:00|7451.6|7446.6|7453.1|7448.1|7453.4|7448.4|7451.6|7446.6|0
1705600200000|2024-01-18 17:50:00|7453.4|7448.4|7450.9|7445.9|7453.4|7448.4|7450.4|7445.4|0
1705600500000|2024-01-18 17:55:00|7451.1|7446.1|7451.4|7446.4|7451.4|7446.4|7449.4|7444.4|0
1705600800000|2024-01-18 18:00:00|7451.1|7446.1|7448.9|7443.9|7451.1|7446.1|7448.4|7443.4|0
1705601100000|2024-01-18 18:05:00|7448.4|7443.4|7449.1|7444.1|7449.6|7444.6|7446.4|7441.4|0
1705601400000|2024-01-18 18:10:00|7449.4|7444.4|7448.4|7443.4|7449.6|7444.6|7446.9|7441.9|0
1705601700000|2024-01-18 18:15:00|7448.1|7443.1|7448.9|7443.9|7450.6|7445.6|7447.9|7442.9|0
1705602000000|2024-01-18 18:20:00|7448.4|7443.4|7448.4|7443.4|7450.4|7445.4|7447.4|7442.4|0
1705602300000|2024-01-18 18:25:00|7447.9|7442.9|7448.4|7443.4|7449.9|7444.9|7445.9|7440.9|0
1705602600000|2024-01-18 18:30:00|7448.1|7443.1|7453.9|7448.9|7454.1|7449.1|7447.9|7442.9|0
1705602900000|2024-01-18 18:35:00|7454.1|7449.1|7456.9|7451.9|7457.1|7452.1|7453.1|7448.1|0
1705603200000|2024-01-18 18:40:00|7457.1|7452.1|7457.6|7452.6|7458.6|7453.6|7455.9|7450.9|0
1705603500000|2024-01-18 18:45:00|7457.9|7452.9|7456.9|7451.9|7458.1|7453.1|7455.9|7450.9|0
1705603800000|2024-01-18 18:50:00|7457.1|7452.1|7458.4|7453.4|7458.9|7453.9|7456.9|7451.9|0
1705604100000|2024-01-18 18:55:00|7458.6|7453.6|7458.1|7453.1|7459.4|7454.4|7457.9|7452.9|0
1705604400000|2024-01-18 19:00:00|7458.6|7453.6|7461.4|7456.4|7461.9|7456.9|7458.4|7453.4|0
1705604700000|2024-01-18 19:05:00|7461.6|7456.6|7463.4|7458.4|7463.6|7458.6|7461.4|7456.4|0
1705605000000|2024-01-18 19:10:00|7462.9|7457.9|7465.4|7460.4|7465.4|7460.4|7462.9|7457.9|0
1705605300000|2024-01-18 19:15:00|7465.9|7460.9|7466.4|7461.4|7467.9|7462.9|7464.9|7459.9|0
1705605600000|2024-01-18 19:20:00|7466.6|7461.6|7470.1|7465.1|7470.9|7465.9|7465.4|7460.4|0
1705605900000|2024-01-18 19:25:00|7470.4|7465.4|7469.4|7464.4|7470.4|7465.4|7469.4|7464.4|0
1705606200000|2024-01-18 19:30:00|7469.6|7464.6|7468.6|7463.6|7471.4|7466.4|7468.1|7463.1|0
1705606500000|2024-01-18 19:35:00|7468.9|7463.9|7469.4|7464.4|7470.4|7465.4|7468.4|7463.4|0
1705606800000|2024-01-18 19:40:00|7469.6|7464.6|7468.1|7463.1|7470.1|7465.1|7466.4|7461.4|0
1705607100000|2024-01-18 19:45:00|7467.9|7462.9|7469.4|7464.4|7469.6|7464.6|7466.1|7461.1|0
1705607400000|2024-01-18 19:50:00|7469.1|7464.1|7473.9|7468.9|7474.4|7469.4|7469.1|7464.1|0
1705607700000|2024-01-18 19:55:00|7474.1|7469.1|7475.9|7470.9|7476.4|7471.4|7473.1|7468.1|0
1705608000000|2024-01-18 20:00:00|7476.1|7471.1|7476.9|7471.9|7477.9|7472.9|7475.1|7470.1|0
1705608300000|2024-01-18 20:05:00|7477.1|7472.1|7479.6|7474.6|7480.4|7475.4|7475.9|7470.9|0
1705608600000|2024-01-18 20:10:00|7479.9|7474.9|7477.4|7472.4|7479.9|7474.9|7477.4|7472.4|0
1705608900000|2024-01-18 20:15:00|7476.9|7471.9|7477.4|7472.4|7478.6|7473.6|7476.9|7471.9|0
1705609200000|2024-01-18 20:20:00|7477.9|7472.9|7478.9|7473.9|7480.1|7475.1|7477.4|7472.4|0
1705609500000|2024-01-18 20:25:00|7478.6|7473.6|7479.9|7474.9|7480.1|7475.1|7478.4|7473.4|0
1705609800000|2024-01-18 20:30:00|7480.4|7475.4|7480.4|7475.4|7480.6|7475.6|7478.9|7473.9|0
1705610100000|2024-01-18 20:35:00|7480.1|7475.1|7478.4|7473.4|7480.4|7475.4|7478.4|7473.4|0
1705610400000|2024-01-18 20:40:00|7477.9|7472.9|7479.6|7474.6|7480.1|7475.1|7477.9|7472.9|0
1705610700000|2024-01-18 20:45:00|7479.9|7474.9|7478.9|7473.9|7480.4|7475.4|7478.4|7473.4|0
1705611000000|2024-01-18 20:50:00|7478.6|7473.6|7483.1|7478.1|7483.9|7478.9|7478.6|7473.6|0
1705611300000|2024-01-18 20:55:00|7483.4|7478.4|7481.9|7476.9|7483.4|7478.4|7480.4|7475.4|0
1705611600000|2024-01-18 21:00:00|7481.7|7476.7|7480.5|7475.5|7481.8|7476.8|7477.2|7472.2|0
1705611900000|2024-01-18 21:05:00|7480.4|7475.4|7483.3|7478.3|7483.4|7478.4|7479.5|7474.5|0
1705612200000|2024-01-18 21:10:00|7483.2|7478.2|7483.5|7478.5|7483.5|7478.5|7481.6|7476.6|0
1705612500000|2024-01-18 21:15:00|7483.6|7478.6|7485.8|7480.8|7485.8|7480.8|7483.6|7478.6|0
1705612800000|2024-01-18 21:20:00|7485.9|7480.9|7486.4|7481.4|7487.8|7482.8|7485.9|7480.9|0
1705613100000|2024-01-18 21:25:00|7486.5|7481.5|7486.9|7481.9|7486.9|7481.9|7486.1|7481.1|0
1705613400000|2024-01-18 21:30:00|7486.8|7481.8|7486.7|7481.7|7486.8|7481.8|7486.2|7481.2|0
1705613700000|2024-01-18 21:35:00|7486.5|7481.5|7485.9|7480.9|7486.7|7481.7|7485.7|7480.7|0
1705614000000|2024-01-18 21:40:00|7485.8|7480.8|7485.3|7480.3|7485.9|7480.9|7485.2|7480.2|0
1705614300000|2024-01-18 21:45:00|7485.2|7480.2|7484.7|7479.7|7485.2|7480.2|7484|7479|0
1705614600000|2024-01-18 21:50:00|7484.6|7479.6|7484|7479|7485.9|7480.9|7484|7479|0
1705614900000|2024-01-18 21:55:00|7484.1|7479.1|7482|7477|7484.3|7479.3|7481.6|7476.6|0
1705615200000|2024-01-18 22:00:00|7481.9|7476.9|7482.1|7477.1|7482.3|7477.3|7481.6|7476.6|0
1705615500000|2024-01-18 22:05:00|7482.2|7477.2|7482.1|7477.1|7482.2|7477.2|7482.1|7477.1|0
1705615800000|2024-01-18 22:10:00|7482|7477|7482|7477|7482.1|7477.1|7482|7477|0
1705618800000|2024-01-18 23:00:00|7482.6|7477.6|7480.8|7475.8|7482.6|7477.6|7480.2|7475.2|0
1705619100000|2024-01-18 23:05:00|7480.7|7475.7|7480.8|7475.8|7482|7477|7480.3|7475.3|0
1705619400000|2024-01-18 23:10:00|7480.6|7475.6|7482.3|7477.3|7482.7|7477.7|7480.3|7475.3|0
1705619700000|2024-01-18 23:15:00|7482.2|7477.2|7482.8|7477.8|7483.9|7478.9|7481.8|7476.8|0
1705620000000|2024-01-18 23:20:00|7482.7|7477.7|7482.9|7477.9|7483.7|7478.7|7482.6|7477.6|0
1705620300000|2024-01-18 23:25:00|7483|7478|7482.9|7477.9|7483.4|7478.4|7482.8|7477.8|0
1705620600000|2024-01-18 23:30:00|7482.8|7477.8|7482.4|7477.4|7483.3|7478.3|7481.8|7476.8|0
1705620900000|2024-01-18 23:35:00|7482.5|7477.5|7482.9|7477.9|7483.2|7478.2|7482.4|7477.4|0
1705621200000|2024-01-18 23:40:00|7483|7478|7483.2|7478.2|7483.8|7478.8|7482.4|7477.4|0
1705621500000|2024-01-18 23:45:00|7483.3|7478.3|7482.6|7477.6|7483.8|7478.8|7481.9|7476.9|0
1705621800000|2024-01-18 23:50:00|7482.7|7477.7|7485|7480|7485.6|7480.6|7482.7|7477.7|0
1705622100000|2024-01-18 23:55:00|7484.9|7479.9|7486.8|7481.8|7487.1|7482.1|7484.7|7479.7|0
1705622400000|2024-01-19 00:00:00|7486.5|7481.5|7486.3|7481.3|7487.2|7482.2|7485.6|7480.6|0
1705622700000|2024-01-19 00:05:00|7486.4|7481.4|7485.5|7480.5|7486.9|7481.9|7485.2|7480.2|0
1705623000000|2024-01-19 00:10:00|7484.7|7479.7|7483.8|7478.8|7484.7|7479.7|7483.3|7478.3|0
1705623300000|2024-01-19 00:15:00|7483.7|7478.7|7483|7478|7483.8|7478.8|7481.5|7476.5|0
1705623600000|2024-01-19 00:20:00|7483.1|7478.1|7483.5|7478.5|7483.6|7478.6|7482.6|7477.6|0
1705623900000|2024-01-19 00:25:00|7483.6|7478.6|7484.5|7479.5|7484.5|7479.5|7483.4|7478.4|0
1705624200000|2024-01-19 00:30:00|7484.4|7479.4|7484.4|7479.4|7484.6|7479.6|7483.5|7478.5|0
1705624500000|2024-01-19 00:35:00|7484.5|7479.5|7484.4|7479.4|7484.6|7479.6|7484.2|7479.2|0
1705624800000|2024-01-19 00:40:00|7484.5|7479.5|7484|7479|7485.1|7480.1|7484|7479|0
1705625100000|2024-01-19 00:45:00|7483.9|7478.9|7481.9|7476.9|7483.9|7478.9|7481.8|7476.8|0
1705625400000|2024-01-19 00:50:00|7481.8|7476.8|7482.7|7477.7|7482.7|7477.7|7481.7|7476.7|0
1705625700000|2024-01-19 00:55:00|7482.6|7477.6|7482.9|7477.9|7483|7478|7482|7477|0
1705626000000|2024-01-19 01:00:00|7483|7478|7483.5|7478.5|7484|7479|7481.3|7476.3|0
1705626300000|2024-01-19 01:05:00|7483.8|7478.8|7480|7475|7483.8|7478.8|7480|7475|0
1705626600000|2024-01-19 01:10:00|7480.5|7475.5|7482.8|7477.8|7483.5|7478.5|7480.3|7475.3|0
1705626900000|2024-01-19 01:15:00|7482.5|7477.5|7479.5|7474.5|7483.3|7478.3|7479.5|7474.5|0
1705627200000|2024-01-19 01:20:00|7480|7475|7477.5|7472.5|7480|7475|7476.5|7471.5|0
1705627500000|2024-01-19 01:25:00|7477|7472|7477.5|7472.5|7479.5|7474.5|7476|7471|0
1705627800000|2024-01-19 01:30:00|7477|7472|7481.5|7476.5|7481.5|7476.5|7477|7472|0
1705628100000|2024-01-19 01:35:00|7481|7476|7480.8|7475.8|7481.3|7476.3|7480|7475|0
1705628400000|2024-01-19 01:40:00|7481|7476|7481.5|7476.5|7482.5|7477.5|7481|7476|0
1705628700000|2024-01-19 01:45:00|7481|7476|7480.5|7475.5|7481.5|7476.5|7480|7475|0
1705629000000|2024-01-19 01:50:00|7480.3|7475.3|7484.5|7479.5|7484.8|7479.8|7480.3|7475.3|0
1705629300000|2024-01-19 01:55:00|7484.3|7479.3|7485|7480|7485.5|7480.5|7483.5|7478.5|0
1705629600000|2024-01-19 02:00:00|7484.8|7479.8|7485|7480|7485.5|7480.5|7484.3|7479.3|0
1705629900000|2024-01-19 02:05:00|7484.8|7479.8|7484|7479|7485|7480|7482.8|7477.8|0
1705630200000|2024-01-19 02:10:00|7483.8|7478.8|7484|7479|7484.5|7479.5|7481.5|7476.5|0
1705630500000|2024-01-19 02:15:00|7483.8|7478.8|7482.5|7477.5|7484|7479|7482.5|7477.5|0
1705630800000|2024-01-19 02:20:00|7482.8|7477.8|7484|7479|7484.3|7479.3|7482.3|7477.3|0
1705631100000|2024-01-19 02:25:00|7483.5|7478.5|7483.3|7478.3|7484.3|7479.3|7482|7477|0
1705631400000|2024-01-19 02:30:00|7483|7478|7481.8|7476.8|7483.5|7478.5|7481|7476|0
1705631700000|2024-01-19 02:35:00|7482|7477|7482.5|7477.5|7482.8|7477.8|7481.3|7476.3|0
1705632000000|2024-01-19 02:40:00|7482|7477|7482|7477|7483|7478|7481.5|7476.5|0
1705632300000|2024-01-19 02:45:00|7481.8|7476.8|7484.5|7479.5|7485.8|7480.8|7481.5|7476.5|0
1705632600000|2024-01-19 02:50:00|7485|7480|7484|7479|7485.3|7480.3|7483.8|7478.8|0
1705632900000|2024-01-19 02:55:00|7483.5|7478.5|7483|7478|7484.5|7479.5|7482.5|7477.5|0
1705633200000|2024-01-19 03:00:00|7482.8|7477.8|7483|7478|7483.5|7478.5|7482.3|7477.3|0
1705633500000|2024-01-19 03:05:00|7483.3|7478.3|7482.5|7477.5|7483.5|7478.5|7482.3|7477.3|0
1705633800000|2024-01-19 03:10:00|7482.3|7477.3|7481.5|7476.5|7483.5|7478.5|7481.5|7476.5|0
1705634100000|2024-01-19 03:15:00|7481.3|7476.3|7482.5|7477.5|7483|7478|7481.3|7476.3|0
1705634400000|2024-01-19 03:20:00|7482|7477|7480.8|7475.8|7482|7477|7480.8|7475.8|0
1705634700000|2024-01-19 03:25:00|7480.5|7475.5|7480.5|7475.5|7480.5|7475.5|7479.8|7474.8|0
1705635000000|2024-01-19 03:30:00|7480.3|7475.3|7481|7476|7481|7476|7479.8|7474.8|0
1705635300000|2024-01-19 03:35:00|7480.8|7475.8|7481|7476|7481|7476|7480|7475|0
1705635600000|2024-01-19 03:40:00|7480.8|7475.8|7480|7475|7480.8|7475.8|7479.3|7474.3|0
1705635900000|2024-01-19 03:45:00|7479.8|7474.8|7480.5|7475.5|7480.5|7475.5|7479.5|7474.5|0
1705636200000|2024-01-19 03:50:00|7480.3|7475.3|7482|7477|7482|7477|7480.3|7475.3|0
1705636500000|2024-01-19 03:55:00|7482.3|7477.3|7483.5|7478.5|7483.5|7478.5|7481.8|7476.8|0
1705636800000|2024-01-19 04:00:00|7483.3|7478.3|7482.3|7477.3|7484|7479|7481.5|7476.5|0
1705637100000|2024-01-19 04:05:00|7482.5|7477.5|7481.5|7476.5|7482.8|7477.8|7481.5|7476.5|0
1705637400000|2024-01-19 04:10:00|7481.3|7476.3|7481|7476|7482.3|7477.3|7481|7476|0
1705637700000|2024-01-19 04:15:00|7480.8|7475.8|7481.3|7476.3|7482|7477|7480.5|7475.5|0
1705638000000|2024-01-19 04:20:00|7481|7476|7480.8|7475.8|7481.5|7476.5|7480.8|7475.8|0
1705638300000|2024-01-19 04:25:00|7481|7476|7480.3|7475.3|7481|7476|7480|7475|0
1705638600000|2024-01-19 04:30:00|7480.5|7475.5|7480|7475|7481.3|7476.3|7479.3|7474.3|0
1705638900000|2024-01-19 04:35:00|7479.8|7474.8|7479.5|7474.5|7480|7475|7479|7474|0
1705639200000|2024-01-19 04:40:00|7479.8|7474.8|7479|7474|7479.8|7474.8|7479|7474|0
1705639500000|2024-01-19 04:45:00|7479.3|7474.3|7479.5|7474.5|7480|7475|7478.5|7473.5|0
1705639800000|2024-01-19 04:50:00|7479|7474|7479.8|7474.8|7480|7475|7478.5|7473.5|0
1705640100000|2024-01-19 04:55:00|7480|7475|7479.5|7474.5|7480|7475|7479|7474|0
1705640400000|2024-01-19 05:00:00|7479|7474|7480.8|7475.8|7481.3|7476.3|7478.8|7473.8|0
1705640700000|2024-01-19 05:05:00|7480.5|7475.5|7481|7476|7481|7476|7480|7475|0
1705641000000|2024-01-19 05:10:00|7480.8|7475.8|7480.8|7475.8|7481|7476|7480|7475|0
1705641300000|2024-01-19 05:15:00|7480.5|7475.5|7478.8|7473.8|7481.3|7476.3|7478.8|7473.8|0
1705641600000|2024-01-19 05:20:00|7479|7474|7478.8|7473.8|7480.5|7475.5|7478.5|7473.5|0
1705641900000|2024-01-19 05:25:00|7479|7474|7478.8|7473.8|7479.3|7474.3|7478.5|7473.5|0
1705642200000|2024-01-19 05:30:00|7478.5|7473.5|7477|7472|7479|7474|7477|7472|0
1705642500000|2024-01-19 05:35:00|7476.5|7471.5|7475|7470|7477|7472|7474.8|7469.8|0
1705642800000|2024-01-19 05:40:00|7475.3|7470.3|7475.5|7470.5|7475.8|7470.8|7474.8|7469.8|0
1705643100000|2024-01-19 05:45:00|7475.8|7470.8|7475.5|7470.5|7475.8|7470.8|7474.8|7469.8|0
1705643400000|2024-01-19 05:50:00|7475.3|7470.3|7475.8|7470.8|7476|7471|7474.8|7469.8|0
1705643700000|2024-01-19 05:55:00|7475.5|7470.5|7476.3|7471.3|7476.5|7471.5|7475.3|7470.3|0
1705644000000|2024-01-19 06:00:00|7476.5|7471.5|7476|7471|7477.5|7472.5|7475.3|7470.3|0
1705644300000|2024-01-19 06:05:00|7475.8|7470.8|7477.5|7472.5|7478.3|7473.3|7475.8|7470.8|0
1705644600000|2024-01-19 06:10:00|7477.8|7472.8|7480.8|7475.8|7480.8|7475.8|7477.5|7472.5|0
1705644900000|2024-01-19 06:15:00|7480.5|7475.5|7481.3|7476.3|7481.5|7476.5|7480.5|7475.5|0
1705645200000|2024-01-19 06:20:00|7481.5|7476.5|7481|7476|7482|7477|7480.8|7475.8|0
1705645500000|2024-01-19 06:25:00|7481.3|7476.3|7481|7476|7482|7477|7481|7476|0
1705645800000|2024-01-19 06:30:00|7480.8|7475.8|7481|7476|7482|7477|7480.3|7475.3|0
1705646100000|2024-01-19 06:35:00|7480.8|7475.8|7483|7478|7483.5|7478.5|7480.5|7475.5|0
1705646400000|2024-01-19 06:40:00|7482.8|7477.8|7484|7479|7484.5|7479.5|7482.5|7477.5|0
1705646700000|2024-01-19 06:45:00|7483.8|7478.8|7483.5|7478.5|7485|7480|7482.8|7477.8|0
1705647000000|2024-01-19 06:50:00|7484|7479|7484.8|7479.8|7484.8|7479.8|7482.8|7477.8|0
1705647300000|2024-01-19 06:55:00|7484.5|7479.5|7483.8|7478.8|7485.3|7480.3|7483.5|7478.5|0
1705647600000|2024-01-19 07:00:00|7482.3|7477.3|7494.8|7489.8|7495.3|7490.3|7482.3|7477.3|0
1705647900000|2024-01-19 07:05:00|7495|7490|7495|7490|7496.8|7491.8|7492.3|7487.3|0
1705648200000|2024-01-19 07:10:00|7495.3|7490.3|7495.5|7490.5|7496.8|7491.8|7494.5|7489.5|0
1705648500000|2024-01-19 07:15:00|7495.8|7490.8|7514.5|7509.5|7516.8|7511.8|7494.8|7489.8|0
1705648800000|2024-01-19 07:20:00|7513.8|7508.8|7511|7506|7514.8|7509.8|7510|7505|0
1705649100000|2024-01-19 07:25:00|7510.8|7505.8|7507.3|7502.3|7511.5|7506.5|7505.5|7500.5|0
1705649400000|2024-01-19 07:30:00|7507.5|7502.5|7510.5|7505.5|7512.3|7507.3|7505.5|7500.5|0
1705649700000|2024-01-19 07:35:00|7510.3|7505.3|7508|7503|7511.3|7506.3|7507.8|7502.8|0
1705650000000|2024-01-19 07:40:00|7507.5|7502.5|7506.3|7501.3|7508.8|7503.8|7506|7501|0
1705650300000|2024-01-19 07:45:00|7506.5|7501.5|7506.8|7501.8|7507|7502|7504.3|7499.3|0
1705650600000|2024-01-19 07:50:00|7506.5|7501.5|7508.3|7503.3|7509.8|7504.8|7506.5|7501.5|0
1705650900000|2024-01-19 07:55:00|7508.5|7503.5|7503.8|7498.8|7509.8|7504.8|7503.8|7498.8|0
1705651200000|2024-01-19 08:00:00|7502.3|7497.3|7513|7508|7513|7508|7494.5|7489.5|0
1705651500000|2024-01-19 08:05:00|7513.5|7508.5|7515.8|7510.8|7517.8|7512.8|7511.8|7506.8|0
1705651800000|2024-01-19 08:10:00|7516.3|7511.3|7523.8|7518.8|7523.8|7518.8|7514.3|7509.3|0
1705652100000|2024-01-19 08:15:00|7523.3|7518.3|7522.5|7517.5|7526|7521|7516.8|7511.8|0
1705652400000|2024-01-19 08:20:00|7522.8|7517.8|7516.8|7511.8|7523.3|7518.3|7515.8|7510.8|0
1705652700000|2024-01-19 08:25:00|7517|7512|7515.5|7510.5|7520.3|7515.3|7513.5|7508.5|0
1705653000000|2024-01-19 08:30:00|7515.3|7510.3|7511.8|7506.8|7515.8|7510.8|7506.8|7501.8|0
1705653300000|2024-01-19 08:35:00|7511|7506|7507.8|7502.8|7511|7506|7504.3|7499.3|0
1705653600000|2024-01-19 08:40:00|7507.2|7502.2|7502.9|7497.9|7508.9|7503.9|7502.7|7497.7|0
1705653900000|2024-01-19 08:45:00|7502.7|7497.7|7506.9|7501.9|7508.7|7503.7|7502.7|7497.7|0
1705654200000|2024-01-19 08:50:00|7506.7|7501.7|7506.4|7501.4|7509.9|7504.9|7504.9|7499.9|0
1705654500000|2024-01-19 08:55:00|7505.9|7500.9|7507.9|7502.9|7508.2|7503.2|7503.7|7498.7|0
1705654800000|2024-01-19 09:00:00|7506.9|7501.9|7508.2|7503.2|7511.2|7506.2|7505.4|7500.4|0
1705655100000|2024-01-19 09:05:00|7508.7|7503.7|7506.2|7501.2|7508.7|7503.7|7504.2|7499.2|0
1705655400000|2024-01-19 09:10:00|7506.4|7501.4|7507.4|7502.4|7509.2|7504.2|7503.9|7498.9|0
1705655700000|2024-01-19 09:15:00|7507.2|7502.2|7510.9|7505.9|7513.4|7508.4|7506.7|7501.7|0
1705656000000|2024-01-19 09:20:00|7510.7|7505.7|7510.9|7505.9|7511.7|7506.7|7508.7|7503.7|0
1705656300000|2024-01-19 09:25:00|7511.2|7506.2|7510.7|7505.7|7511.7|7506.7|7508.7|7503.7|0
1705656600000|2024-01-19 09:30:00|7510.2|7505.2|7504.7|7499.7|7511.4|7506.4|7504.2|7499.2|0
1705656900000|2024-01-19 09:35:00|7504.4|7499.4|7501.7|7496.7|7505.7|7500.7|7500.2|7495.2|0
1705657200000|2024-01-19 09:40:00|7501.9|7496.9|7497.7|7492.7|7501.9|7496.9|7496.7|7491.7|0
1705657500000|2024-01-19 09:45:00|7497.2|7492.2|7495.7|7490.7|7497.9|7492.9|7494.9|7489.9|0
1705657800000|2024-01-19 09:50:00|7496.7|7491.7|7498.7|7493.7|7499.4|7494.4|7493.9|7488.9|0
1705658100000|2024-01-19 09:55:00|7498.2|7493.2|7500.2|7495.2|7500.9|7495.9|7497.2|7492.2|0
1705658400000|2024-01-19 10:00:00|7500.4|7495.4|7499.7|7494.7|7500.7|7495.7|7497.2|7492.2|0
1705658700000|2024-01-19 10:05:00|7499.2|7494.2|7497.7|7492.7|7502.9|7497.9|7497.7|7492.7|0
1705659000000|2024-01-19 10:10:00|7497.9|7492.9|7489.4|7484.4|7499.2|7494.2|7486.9|7481.9|0
1705659300000|2024-01-19 10:15:00|7489.2|7484.2|7490.7|7485.7|7491.2|7486.2|7485.2|7480.2|0
1705659600000|2024-01-19 10:20:00|7490.2|7485.2|7491.4|7486.4|7495.2|7490.2|7490.2|7485.2|0
1705659900000|2024-01-19 10:25:00|7491.2|7486.2|7485.9|7480.9|7491.9|7486.9|7484.7|7479.7|0
1705660200000|2024-01-19 10:30:00|7485.7|7480.7|7487.2|7482.2|7487.9|7482.9|7484.7|7479.7|0
1705660500000|2024-01-19 10:35:00|7487.4|7482.4|7484.9|7479.9|7490.7|7485.7|7484.9|7479.9|0
1705660800000|2024-01-19 10:40:00|7485.2|7480.2|7485.7|7480.7|7488.7|7483.7|7485.2|7480.2|0
1705661100000|2024-01-19 10:45:00|7486.2|7481.2|7489.2|7484.2|7489.7|7484.7|7485.2|7480.2|0
1705661400000|2024-01-19 10:50:00|7489.4|7484.4|7490.4|7485.4|7493.2|7488.2|7488.9|7483.9|0
1705661700000|2024-01-19 10:55:00|7490.7|7485.7|7488.4|7483.4|7491.9|7486.9|7487.7|7482.7|0
1705662000000|2024-01-19 11:00:00|7488.7|7483.7|7490.9|7485.9|7492.4|7487.4|7487.2|7482.2|0
1705662300000|2024-01-19 11:05:00|7491.2|7486.2|7494.7|7489.7|7494.7|7489.7|7491.2|7486.2|0
1705662600000|2024-01-19 11:10:00|7494.4|7489.4|7498.2|7493.2|7498.7|7493.7|7493.2|7488.2|0
1705662900000|2024-01-19 11:15:00|7497.7|7492.7|7491.9|7486.9|7498.7|7493.7|7491.2|7486.2|0
1705663200000|2024-01-19 11:20:00|7491.7|7486.7|7493.4|7488.4|7493.4|7488.4|7491.2|7486.2|0
1705663500000|2024-01-19 11:25:00|7493.7|7488.7|7491.4|7486.4|7493.9|7488.9|7490.7|7485.7|0
1705663800000|2024-01-19 11:30:00|7491.7|7486.7|7492.7|7487.7|7493.9|7488.9|7489.7|7484.7|0
1705664100000|2024-01-19 11:35:00|7492.9|7487.9|7493.7|7488.7|7493.7|7488.7|7490.7|7485.7|0
1705664400000|2024-01-19 11:40:00|7493.2|7488.2|7493.2|7488.2|7493.7|7488.7|7491.9|7486.9|0
1705664700000|2024-01-19 11:45:00|7492.7|7487.7|7495.2|7490.2|7497.2|7492.2|7492.4|7487.4|0
1705665000000|2024-01-19 11:50:00|7494.9|7489.9|7490.7|7485.7|7495.7|7490.7|7490.7|7485.7|0
1705665300000|2024-01-19 11:55:00|7490.2|7485.2|7487.9|7482.9|7492.2|7487.2|7487.7|7482.7|0
1705665600000|2024-01-19 12:00:00|7488.4|7483.4|7489.9|7484.9|7490.4|7485.4|7487.2|7482.2|0
1705665900000|2024-01-19 12:05:00|7489.7|7484.7|7490.4|7485.4|7491.9|7486.9|7489.4|7484.4|0
1705666200000|2024-01-19 12:10:00|7490.7|7485.7|7491.2|7486.2|7493.2|7488.2|7489.2|7484.2|0
1705666500000|2024-01-19 12:15:00|7491.4|7486.4|7486.4|7481.4|7491.4|7486.4|7486.2|7481.2|0
1705666800000|2024-01-19 12:20:00|7486.7|7481.7|7486.7|7481.7|7488.2|7483.2|7486.2|7481.2|0
1705667100000|2024-01-19 12:25:00|7487.2|7482.2|7488.9|7483.9|7489.7|7484.7|7486.4|7481.4|0
1705667400000|2024-01-19 12:30:00|7488.7|7483.7|7486.7|7481.7|7489.9|7484.9|7486.7|7481.7|0
1705667700000|2024-01-19 12:35:00|7486.9|7481.9|7487.7|7482.7|7488.2|7483.2|7485.7|7480.7|0
1705668000000|2024-01-19 12:40:00|7487.4|7482.4|7488.4|7483.4|7488.7|7483.7|7485.9|7480.9|0
1705668300000|2024-01-19 12:45:00|7488.7|7483.7|7488.7|7483.7|7489.2|7484.2|7487.4|7482.4|0
1705668600000|2024-01-19 12:50:00|7488.9|7483.9|7488.2|7483.2|7491.2|7486.2|7488.2|7483.2|0
1705668900000|2024-01-19 12:55:00|7488.7|7483.7|7490.7|7485.7|7492.2|7487.2|7488.7|7483.7|0
1705669200000|2024-01-19 13:00:00|7491.2|7486.2|7493.7|7488.7|7496.2|7491.2|7490.7|7485.7|0
1705669500000|2024-01-19 13:05:00|7494.2|7489.2|7495.9|7490.9|7496.7|7491.7|7493.2|7488.2|0
1705669800000|2024-01-19 13:10:00|7496.7|7491.7|7494.4|7489.4|7497.9|7492.9|7494.2|7489.2|0
1705670100000|2024-01-19 13:15:00|7494.7|7489.7|7495|7490|7495.4|7490.4|7492.2|7487.2|0
1705670400000|2024-01-19 13:20:00|7495.5|7490.5|7489.7|7484.7|7495.7|7490.7|7489.7|7484.7|0
1705670700000|2024-01-19 13:25:00|7490|7485|7484.7|7479.7|7490|7485|7484.7|7479.7|0
1705671000000|2024-01-19 13:30:00|7484.5|7479.5|7488.5|7483.5|7489.5|7484.5|7484.5|7479.5|0
1705671300000|2024-01-19 13:35:00|7488|7483|7488|7483|7491|7486|7487.2|7482.2|0
1705671600000|2024-01-19 13:40:00|7488.2|7483.2|7485.5|7480.5|7489.5|7484.5|7485.5|7480.5|0
1705671900000|2024-01-19 13:45:00|7485.2|7480.2|7484|7479|7487.2|7482.2|7483.5|7478.5|0
1705672200000|2024-01-19 13:50:00|7484.5|7479.5|7485.5|7480.5|7487|7482|7484.5|7479.5|0
1705672500000|2024-01-19 13:55:00|7485|7480|7480.2|7475.2|7485.5|7480.5|7478.2|7473.2|0
1705672800000|2024-01-19 14:00:00|7480|7475|7482|7477|7482.5|7477.5|7478.5|7473.5|0
1705673100000|2024-01-19 14:05:00|7482.2|7477.2|7476.2|7471.2|7483|7478|7476|7471|0
1705673400000|2024-01-19 14:10:00|7476.5|7471.5|7474.7|7469.7|7477|7472|7473.5|7468.5|0
1705673700000|2024-01-19 14:15:00|7475|7470|7475.7|7470.7|7477.7|7472.7|7473|7468|0
1705674000000|2024-01-19 14:20:00|7475.5|7470.5|7481.3|7476.3|7481.5|7476.5|7475.5|7470.5|0
1705674300000|2024-01-19 14:25:00|7480.8|7475.8|7477|7472|7481.3|7476.3|7475.8|7470.8|0
1705674600000|2024-01-19 14:30:00|7476.3|7471.3|7469.8|7464.8|7478.3|7473.3|7469.8|7464.8|0
1705674900000|2024-01-19 14:35:00|7469.5|7464.5|7463|7458|7470.3|7465.3|7461.8|7456.8|0
1705675200000|2024-01-19 14:40:00|7462.3|7457.3|7462.8|7457.8|7463.8|7458.8|7459.5|7454.5|0
1705675500000|2024-01-19 14:45:00|7462.5|7457.5|7465.8|7460.8|7468.8|7463.8|7458.3|7453.3|0
1705675800000|2024-01-19 14:50:00|7465.5|7460.5|7471.8|7466.8|7473.3|7468.3|7464.3|7459.3|0
1705676100000|2024-01-19 14:55:00|7471.3|7466.3|7472.8|7467.8|7473.8|7468.8|7470.5|7465.5|0
1705676400000|2024-01-19 15:00:00|7473.8|7468.8|7467.3|7462.3|7479.8|7474.8|7467.3|7462.3|0
1705676700000|2024-01-19 15:05:00|7467.5|7462.5|7460.8|7455.8|7469.5|7464.5|7458.5|7453.5|0
1705677000000|2024-01-19 15:10:00|7460.3|7455.3|7457.3|7452.3|7463|7458|7455.3|7450.3|0
1705677300000|2024-01-19 15:15:00|7457.8|7452.8|7462.8|7457.8|7463.5|7458.5|7456.8|7451.8|0
1705677600000|2024-01-19 15:20:00|7463.3|7458.3|7460.3|7455.3|7466|7461|7458|7453|0
1705677900000|2024-01-19 15:25:00|7460.5|7455.5|7458.3|7453.3|7460.5|7455.5|7456.3|7451.3|0
1705678200000|2024-01-19 15:30:00|7457.8|7452.8|7454.5|7449.5|7457.8|7452.8|7452.3|7447.3|0
1705678500000|2024-01-19 15:35:00|7454.8|7449.8|7460|7455|7461.5|7456.5|7454.8|7449.8|0
1705678800000|2024-01-19 15:40:00|7460.3|7455.3|7462|7457|7463|7458|7459.5|7454.5|0
1705679100000|2024-01-19 15:45:00|7462.3|7457.3|7461.3|7456.3|7465|7460|7460|7455|0
1705679400000|2024-01-19 15:50:00|7461.5|7456.5|7462.5|7457.5|7464.3|7459.3|7459.3|7454.3|0
1705679700000|2024-01-19 15:55:00|7462.8|7457.8|7465.3|7460.3|7466|7461|7461.3|7456.3|0
1705680000000|2024-01-19 16:00:00|7465.8|7460.8|7466.3|7461.3|7468.8|7463.8|7462.8|7457.8|0
1705680300000|2024-01-19 16:05:00|7465.8|7460.8|7470.5|7465.5|7470.8|7465.8|7464.8|7459.8|0
1705680600000|2024-01-19 16:10:00|7470.3|7465.3|7474|7469|7475.8|7470.8|7470.3|7465.3|0
1705680900000|2024-01-19 16:15:00|7474.3|7469.3|7470.8|7465.8|7475.3|7470.3|7470.3|7465.3|0
1705681200000|2024-01-19 16:20:00|7470.5|7465.5|7467.3|7462.3|7471.8|7466.8|7466.8|7461.8|0
1705681500000|2024-01-19 16:25:00|7467.5|7462.5|7466.8|7461.8|7468.8|7463.8|7464.3|7459.3|0
1705681800000|2024-01-19 16:30:00|7465.8|7460.8|7464.3|7459.3|7468.3|7463.3|7461.3|7456.3|0
1705682100000|2024-01-19 16:35:00|7464.5|7459.5|7464.8|7459.8|7465.3|7460.3|7462.5|7457.5|0
1705682400000|2024-01-19 16:40:00|7465|7460|7460.5|7455.5|7465.3|7460.3|7460.5|7455.5|0
1705682700000|2024-01-19 16:45:00|7460.8|7455.8|7456.3|7451.3|7460.8|7455.8|7455.8|7450.8|0
1705683000000|2024-01-19 16:50:00|7456|7451|7458|7453|7458.8|7453.8|7455.3|7450.3|0
1705683300000|2024-01-19 16:55:00|7457.8|7452.8|7460.5|7455.5|7461.3|7456.3|7456.3|7451.3|0
1705683600000|2024-01-19 17:00:00|7460.8|7455.8|7460|7455|7461.8|7456.8|7458.3|7453.3|0
1705683900000|2024-01-19 17:05:00|7460.3|7455.3|7459.8|7454.8|7461.8|7456.8|7459|7454|0
1705684200000|2024-01-19 17:10:00|7459.3|7454.3|7463.3|7458.3|7463.5|7458.5|7457.8|7452.8|0
1705684500000|2024-01-19 17:15:00|7463.5|7458.5|7464.8|7459.8|7465.5|7460.5|7463.3|7458.3|0
1705684800000|2024-01-19 17:20:00|7464.5|7459.5|7467.3|7462.3|7468.3|7463.3|7464.5|7459.5|0
1705685100000|2024-01-19 17:25:00|7467.5|7462.5|7470|7465|7470.8|7465.8|7467|7462|0
1705685400000|2024-01-19 17:30:00|7469.5|7464.5|7473|7468|7473|7468|7468.5|7463.5|0
1705685700000|2024-01-19 17:35:00|7473.3|7468.3|7472.5|7467.5|7475|7470|7472.3|7467.3|0
1705686000000|2024-01-19 17:40:00|7472.8|7467.8|7472.8|7467.8|7473|7468|7470|7465|0
1705686300000|2024-01-19 17:45:00|7472.5|7467.5|7471.5|7466.5|7473|7468|7470.8|7465.8|0
1705686600000|2024-01-19 17:50:00|7471.8|7466.8|7473.3|7468.3|7473.5|7468.5|7471|7466|0
1705686900000|2024-01-19 17:55:00|7473.5|7468.5|7474.5|7469.5|7474.5|7469.5|7471.8|7466.8|0
1705687200000|2024-01-19 18:00:00|7474.3|7469.3|7470.8|7465.8|7474.3|7469.3|7469.5|7464.5|0
1705687500000|2024-01-19 18:05:00|7470.5|7465.5|7470.3|7465.3|7473|7468|7469.8|7464.8|0
1705687800000|2024-01-19 18:10:00|7470.8|7465.8|7472.5|7467.5|7473.3|7468.3|7470|7465|0
1705688100000|2024-01-19 18:15:00|7472.3|7467.3|7473.3|7468.3|7475.8|7470.8|7472.3|7467.3|0
1705688400000|2024-01-19 18:20:00|7473.5|7468.5|7475.8|7470.8|7477|7472|7473.5|7468.5|0
1705688700000|2024-01-19 18:25:00|7476|7471|7479.3|7474.3|7479.5|7474.5|7475.8|7470.8|0
1705689000000|2024-01-19 18:30:00|7479|7474|7479.5|7474.5|7480.8|7475.8|7478.8|7473.8|0
1705689300000|2024-01-19 18:35:00|7479.8|7474.8|7482|7477|7482.3|7477.3|7479.8|7474.8|0
1705689600000|2024-01-19 18:40:00|7482.3|7477.3|7481.5|7476.5|7482.3|7477.3|7480.5|7475.5|0
1705689900000|2024-01-19 18:45:00|7481.8|7476.8|7481|7476|7481.8|7476.8|7479.8|7474.8|0
1705690200000|2024-01-19 18:50:00|7481.3|7476.3|7480.3|7475.3|7481.5|7476.5|7479.3|7474.3|0
1705690500000|2024-01-19 18:55:00|7480.8|7475.8|7483|7478|7484|7479|7480.8|7475.8|0
1705690800000|2024-01-19 19:00:00|7483.3|7478.3|7484.3|7479.3|7484.3|7479.3|7482|7477|0
1705691100000|2024-01-19 19:05:00|7484|7479|7484.3|7479.3|7485.3|7480.3|7483.3|7478.3|0
1705691400000|2024-01-19 19:10:00|7484.5|7479.5|7488.5|7483.5|7488.8|7483.8|7484.5|7479.5|0
1705691700000|2024-01-19 19:15:00|7488.3|7483.3|7487.3|7482.3|7489|7484|7486.3|7481.3|0
1705692000000|2024-01-19 19:20:00|7487|7482|7489.8|7484.8|7489.8|7484.8|7486.5|7481.5|0
1705692300000|2024-01-19 19:25:00|7490.3|7485.3|7491|7486|7494.3|7489.3|7489.8|7484.8|0
1705692600000|2024-01-19 19:30:00|7491.3|7486.3|7488.5|7483.5|7491.5|7486.5|7487.8|7482.8|0
1705692900000|2024-01-19 19:35:00|7488.3|7483.3|7489.8|7484.8|7489.8|7484.8|7485.8|7480.8|0
1705693200000|2024-01-19 19:40:00|7490|7485|7488.8|7483.8|7490.5|7485.5|7487.8|7482.8|0
1705693500000|2024-01-19 19:45:00|7488.5|7483.5|7488.8|7483.8|7489.8|7484.8|7487|7482|0
1705693800000|2024-01-19 19:50:00|7489|7484|7487|7482|7489.8|7484.8|7486.8|7481.8|0
1705694100000|2024-01-19 19:55:00|7487.3|7482.3|7488.5|7483.5|7489|7484|7486.8|7481.8|0
1705694400000|2024-01-19 20:00:00|7488.3|7483.3|7489.8|7484.8|7491.8|7486.8|7487.8|7482.8|0
1705694700000|2024-01-19 20:05:00|7490|7485|7488.5|7483.5|7490.8|7485.8|7487.8|7482.8|0
1705695000000|2024-01-19 20:10:00|7488.8|7483.8|7489.3|7484.3|7490|7485|7487.3|7482.3|0
1705695300000|2024-01-19 20:15:00|7489.8|7484.8|7490.3|7485.3|7490.8|7485.8|7488.8|7483.8|0
1705695600000|2024-01-19 20:20:00|7490|7485|7487.8|7482.8|7490.3|7485.3|7486.3|7481.3|0
1705695900000|2024-01-19 20:25:00|7487.5|7482.5|7489.8|7484.8|7490.3|7485.3|7486.5|7481.5|0
1705696200000|2024-01-19 20:30:00|7489.5|7484.5|7490.3|7485.3|7490.8|7485.8|7488.5|7483.5|0
1705696500000|2024-01-19 20:35:00|7490.5|7485.5|7490.8|7485.8|7491.8|7486.8|7489.3|7484.3|0
1705696800000|2024-01-19 20:40:00|7490.5|7485.5|7488.3|7483.3|7490.8|7485.8|7488.3|7483.3|0
1705697100000|2024-01-19 20:45:00|7488|7483|7488.8|7483.8|7489.8|7484.8|7487.3|7482.3|0
1705697400000|2024-01-19 20:50:00|7489.3|7484.3|7490|7485|7490|7485|7487.3|7482.3|0
1705697700000|2024-01-19 20:55:00|7489.8|7484.8|7489.2|7484.2|7490.5|7485.5|7486.8|7481.8|0
1705698000000|2024-01-19 21:00:00|7489.5|7484.5|7492.2|7487.2|7492.9|7487.9|7487.4|7482.4|0
1705698300000|2024-01-19 21:05:00|7492|7487|7491.4|7486.4|7492|7487|7490.6|7485.6|0
1705698600000|2024-01-19 21:10:00|7491.3|7486.3|7489.8|7484.8|7491.3|7486.3|7489|7484|0
1705698900000|2024-01-19 21:15:00|7489.9|7484.9|7488|7483|7489.9|7484.9|7488|7483|0
1705699200000|2024-01-19 21:20:00|7488.1|7483.1|7488.4|7483.4|7488.7|7483.7|7487.2|7482.2|0
1705699500000|2024-01-19 21:25:00|7488.5|7483.5|7489.4|7484.4|7490.4|7485.4|7488.5|7483.5|0
1705699800000|2024-01-19 21:30:00|7489.3|7484.3|7489.6|7484.6|7489.8|7484.8|7489.3|7484.3|0
1705700100000|2024-01-19 21:35:00|7489.7|7484.7|7489.9|7484.9|7490.6|7485.6|7489.7|7484.7|0
1705700400000|2024-01-19 21:40:00|7490|7485|7489.9|7484.9|7490.2|7485.2|7489.3|7484.3|0
1705700700000|2024-01-19 21:45:00|7489.6|7484.6|7490.1|7485.1|7490.2|7485.2|7489.6|7484.6|0
1705701000000|2024-01-19 21:50:00|7490.2|7485.2|7490.4|7485.4|7490.5|7485.5|7489.3|7484.3|0
1705701300000|2024-01-19 21:55:00|7490.5|7485.5|7486.8|7481.8|7490.7|7485.7|7486.7|7481.7|0
1705737600000|2024-01-20 08:00:00|7489.2|7484.2|7489.2|7484.2|7489.2|7484.2|7489.2|7484.2|0
1705766400000|2024-01-20 16:00:00|7489|7484|7489|7484|7489|7484|7489|7484|0
1705771800000|2024-01-20 17:30:00|7488.9|7483.9|7488.9|7483.9|7488.9|7483.9|7488.9|7483.9|0
1705846500000|2024-01-21 14:15:00|7490.1|7485.1|7490.1|7485.1|7490.1|7485.1|7490.1|7485.1|0
1705852500000|2024-01-21 15:55:00|7491.1|7486.1|7491.1|7486.1|7491.1|7486.1|7491.1|7486.1|0
1705857300000|2024-01-21 17:15:00|7491.5|7486.5|7491.5|7486.5|7491.5|7486.5|7491.5|7486.5|0
1705867800000|2024-01-21 20:10:00|7490.5|7485.5|7490.5|7485.5|7490.5|7485.5|7490.5|7485.5|0
1705872900000|2024-01-21 21:35:00|7490.8|7485.8|7490.8|7485.8|7490.8|7485.8|7490.8|7485.8|0
1705878000000|2024-01-21 23:00:00|7486.8|7481.8|7497.9|7492.9|7500.7|7495.7|7486.8|7481.8|0
1705878300000|2024-01-21 23:05:00|7498|7493|7493|7488|7498|7493|7492.5|7487.5|0
1705878600000|2024-01-21 23:10:00|7492.9|7487.9|7491.6|7486.6|7492.9|7487.9|7490.9|7485.9|0
1705878900000|2024-01-21 23:15:00|7491.5|7486.5|7491.5|7486.5|7492.8|7487.8|7491.4|7486.4|0
1705879200000|2024-01-21 23:20:00|7491.6|7486.6|7490.2|7485.2|7491.7|7486.7|7489.7|7484.7|0
1705879500000|2024-01-21 23:25:00|7490.3|7485.3|7489.9|7484.9|7490.7|7485.7|7489.6|7484.6|0
1705879800000|2024-01-21 23:30:00|7489.7|7484.7|7490.2|7485.2|7491.2|7486.2|7489.7|7484.7|0
1705880100000|2024-01-21 23:35:00|7490.1|7485.1|7491.3|7486.3|7491.3|7486.3|7489.6|7484.6|0
1705880400000|2024-01-21 23:40:00|7491.2|7486.2|7492.8|7487.8|7492.8|7487.8|7490.3|7485.3|0
1705880700000|2024-01-21 23:45:00|7492.9|7487.9|7492.5|7487.5|7493.2|7488.2|7491.4|7486.4|0
1705881000000|2024-01-21 23:50:00|7492.3|7487.3|7492.1|7487.1|7493.1|7488.1|7492.1|7487.1|0
1705881300000|2024-01-21 23:55:00|7492|7487|7491.5|7486.5|7492.1|7487.1|7491|7486|0
1705881600000|2024-01-22 00:00:00|7491.6|7486.6|7491.3|7486.3|7492.1|7487.1|7490.5|7485.5|0
1705881900000|2024-01-22 00:05:00|7491.4|7486.4|7493.4|7488.4|7493.6|7488.6|7491.3|7486.3|0
1705882200000|2024-01-22 00:10:00|7493.3|7488.3|7492.3|7487.3|7493.4|7488.4|7492.2|7487.2|0
1705882500000|2024-01-22 00:15:00|7492.4|7487.4|7497.1|7492.1|7497.1|7492.1|7492|7487|0
1705882800000|2024-01-22 00:20:00|7497|7492|7496|7491|7497.1|7492.1|7495.9|7490.9|0
1705883100000|2024-01-22 00:25:00|7496.1|7491.1|7497.2|7492.2|7497.2|7492.2|7496|7491|0
1705883400000|2024-01-22 00:30:00|7497.3|7492.3|7498.7|7493.7|7498.7|7493.7|7497.1|7492.1|0
1705883700000|2024-01-22 00:35:00|7498.8|7493.8|7496.9|7491.9|7499.6|7494.6|7496.7|7491.7|0
1705884000000|2024-01-22 00:40:00|7497|7492|7497.7|7492.7|7500.1|7495.1|7497|7492|0
1705884300000|2024-01-22 00:45:00|7497.6|7492.6|7500.8|7495.8|7501.8|7496.8|7496.6|7491.6|0
1705884600000|2024-01-22 00:50:00|7500.7|7495.7|7509|7504|7509.9|7504.9|7499.7|7494.7|0
1705884900000|2024-01-22 00:55:00|7508.9|7503.9|7509.6|7504.6|7511.7|7506.7|7508.9|7503.9|0
1705885200000|2024-01-22 01:00:00|7509.5|7504.5|7507.7|7502.7|7509.8|7504.8|7505.7|7500.7|0
1705885500000|2024-01-22 01:05:00|7507.4|7502.4|7504.9|7499.9|7507.4|7502.4|7504.4|7499.4|0
1705885800000|2024-01-22 01:10:00|7505.2|7500.2|7504.2|7499.2|7505.2|7500.2|7502.2|7497.2|0
1705886100000|2024-01-22 01:15:00|7503.9|7498.9|7498.7|7493.7|7504.2|7499.2|7496.9|7491.9|0
1705886400000|2024-01-22 01:20:00|7498.9|7493.9|7500.2|7495.2|7500.9|7495.9|7498.7|7493.7|0
1705886700000|2024-01-22 01:25:00|7499.9|7494.9|7503.2|7498.2|7503.4|7498.4|7499.9|7494.9|0
1705887000000|2024-01-22 01:30:00|7502.9|7497.9|7501.9|7496.9|7503.9|7498.9|7499.7|7494.7|0
1705887300000|2024-01-22 01:35:00|7502.2|7497.2|7498.4|7493.4|7502.2|7497.2|7497.4|7492.4|0
1705887600000|2024-01-22 01:40:00|7498.2|7493.2|7497.2|7492.2|7498.4|7493.4|7496.2|7491.2|0
1705887900000|2024-01-22 01:45:00|7496.9|7491.9|7499.9|7494.9|7500.9|7495.9|7496.4|7491.4|0
1705888200000|2024-01-22 01:50:00|7499.7|7494.7|7496.9|7491.9|7499.7|7494.7|7496.2|7491.2|0
1705888500000|2024-01-22 01:55:00|7496.7|7491.7|7497.4|7492.4|7498.2|7493.2|7496.4|7491.4|0
1705888800000|2024-01-22 02:00:00|7498.2|7493.2|7496.2|7491.2|7498.2|7493.2|7495.4|7490.4|0
1705889100000|2024-01-22 02:05:00|7495.9|7490.9|7493.4|7488.4|7495.9|7490.9|7493.2|7488.2|0
1705889400000|2024-01-22 02:10:00|7493.2|7488.2|7496.4|7491.4|7496.9|7491.9|7492.9|7487.9|0
1705889700000|2024-01-22 02:15:00|7496.2|7491.2|7497.4|7492.4|7497.9|7492.9|7495.9|7490.9|0
1705890000000|2024-01-22 02:20:00|7497.2|7492.2|7495.4|7490.4|7497.7|7492.7|7494.9|7489.9|0
1705890300000|2024-01-22 02:25:00|7494.9|7489.9|7493.4|7488.4|7496.2|7491.2|7493.2|7488.2|0
1705890600000|2024-01-22 02:30:00|7493.2|7488.2|7491.2|7486.2|7494.2|7489.2|7490.4|7485.4|0
1705890900000|2024-01-22 02:35:00|7490.9|7485.9|7491.9|7486.9|7492.4|7487.4|7490.2|7485.2|0
1705891200000|2024-01-22 02:40:00|7492.2|7487.2|7493.9|7488.9|7493.9|7488.9|7491.7|7486.7|0
1705891500000|2024-01-22 02:45:00|7493.4|7488.4|7494.4|7489.4|7494.9|7489.9|7493.4|7488.4|0
1705891800000|2024-01-22 02:50:00|7494.2|7489.2|7494.4|7489.4|7495.2|7490.2|7493.4|7488.4|0
1705892100000|2024-01-22 02:55:00|7494.2|7489.2|7492.9|7487.9|7494.2|7489.2|7491.9|7486.9|0
1705892400000|2024-01-22 03:00:00|7493.4|7488.4|7494.4|7489.4|7494.9|7489.9|7493.2|7488.2|0
1705892700000|2024-01-22 03:05:00|7493.9|7488.9|7492.4|7487.4|7494.2|7489.2|7492.4|7487.4|0
1705893000000|2024-01-22 03:10:00|7492.7|7487.7|7491.7|7486.7|7492.9|7487.9|7490.4|7485.4|0
1705893300000|2024-01-22 03:15:00|7491.4|7486.4|7492.9|7487.9|7492.9|7487.9|7491.2|7486.2|0
1705893600000|2024-01-22 03:20:00|7492.7|7487.7|7490.9|7485.9|7492.9|7487.9|7490.9|7485.9|0
1705893900000|2024-01-22 03:25:00|7491.2|7486.2|7493.2|7488.2|7493.9|7488.9|7490.9|7485.9|0
1705894200000|2024-01-22 03:30:00|7492.9|7487.9|7493.9|7488.9|7493.9|7488.9|7492.4|7487.4|0
1705894500000|2024-01-22 03:35:00|7493.7|7488.7|7494.4|7489.4|7494.4|7489.4|7493.4|7488.4|0
1705894800000|2024-01-22 03:40:00|7495.2|7490.2|7493.7|7488.7|7495.2|7490.2|7492.9|7487.9|0
1705895100000|2024-01-22 03:45:00|7493.9|7488.9|7494.4|7489.4|7494.7|7489.7|7493.7|7488.7|0
1705895400000|2024-01-22 03:50:00|7494.7|7489.7|7492.9|7487.9|7494.7|7489.7|7492.9|7487.9|0
1705895700000|2024-01-22 03:55:00|7492.4|7487.4|7493.4|7488.4|7493.4|7488.4|7491.7|7486.7|0
1705896000000|2024-01-22 04:00:00|7493.2|7488.2|7495.4|7490.4|7495.9|7490.9|7493.2|7488.2|0
1705896300000|2024-01-22 04:05:00|7495.2|7490.2|7495.9|7490.9|7496.4|7491.4|7495.2|7490.2|0
1705896600000|2024-01-22 04:10:00|7495.7|7490.7|7495.4|7490.4|7495.7|7490.7|7495.2|7490.2|0
1705896900000|2024-01-22 04:15:00|7495.7|7490.7|7494.4|7489.4|7495.9|7490.9|7494.4|7489.4|0
1705897200000|2024-01-22 04:20:00|7494.7|7489.7|7494.4|7489.4|7494.9|7489.9|7494.2|7489.2|0
1705897500000|2024-01-22 04:25:00|7494.2|7489.2|7493.4|7488.4|7494.2|7489.2|7493.4|7488.4|0
1705897800000|2024-01-22 04:30:00|7493.7|7488.7|7492.9|7487.9|7494.4|7489.4|7492.4|7487.4|0
1705898100000|2024-01-22 04:35:00|7493.4|7488.4|7493.2|7488.2|7493.7|7488.7|7492.9|7487.9|0
1705898400000|2024-01-22 04:40:00|7493.4|7488.4|7493.4|7488.4|7494.4|7489.4|7493.2|7488.2|0
1705898700000|2024-01-22 04:45:00|7493.7|7488.7|7493.4|7488.4|7493.7|7488.7|7492.9|7487.9|0
1705899000000|2024-01-22 04:50:00|7493.7|7488.7|7493.7|7488.7|7494.7|7489.7|7493.4|7488.4|0
1705899300000|2024-01-22 04:55:00|7493.9|7488.9|7493.9|7488.9|7494.2|7489.2|7493.7|7488.7|0
1705899600000|2024-01-22 05:00:00|7493.7|7488.7|7492.2|7487.2|7494.2|7489.2|7492.2|7487.2|0
1705899900000|2024-01-22 05:05:00|7492.4|7487.4|7493.9|7488.9|7494.4|7489.4|7490.9|7485.9|0
1705900200000|2024-01-22 05:10:00|7494.2|7489.2|7492.4|7487.4|7494.2|7489.2|7492.4|7487.4|0
1705900500000|2024-01-22 05:15:00|7492.2|7487.2|7490.4|7485.4|7492.2|7487.2|7490.2|7485.2|0
1705900800000|2024-01-22 05:20:00|7490.2|7485.2|7489.9|7484.9|7490.4|7485.4|7489.4|7484.4|0
1705901100000|2024-01-22 05:25:00|7489.7|7484.7|7487.9|7482.9|7489.7|7484.7|7487.4|7482.4|0
1705901400000|2024-01-22 05:30:00|7488.2|7483.2|7488.9|7483.9|7488.9|7483.9|7487.2|7482.2|0
1705901700000|2024-01-22 05:35:00|7488.4|7483.4|7488.4|7483.4|7489.2|7484.2|7487.4|7482.4|0
1705902000000|2024-01-22 05:40:00|7488.7|7483.7|7487.9|7482.9|7488.9|7483.9|7487.7|7482.7|0
1705902300000|2024-01-22 05:45:00|7487.7|7482.7|7486.9|7481.9|7488.7|7483.7|7486.9|7481.9|0
1705902600000|2024-01-22 05:50:00|7487.2|7482.2|7487.2|7482.2|7487.4|7482.4|7486.4|7481.4|0
1705902900000|2024-01-22 05:55:00|7486.9|7481.9|7487.9|7482.9|7487.9|7482.9|7486.4|7481.4|0
1705903200000|2024-01-22 06:00:00|7487.7|7482.7|7489.4|7484.4|7489.7|7484.7|7487.7|7482.7|0
1705903500000|2024-01-22 06:05:00|7489.2|7484.2|7488.4|7483.4|7489.4|7484.4|7487.9|7482.9|0
1705903800000|2024-01-22 06:10:00|7488.2|7483.2|7487.7|7482.7|7489.4|7484.4|7487.2|7482.2|0
1705904100000|2024-01-22 06:15:00|7487.4|7482.4|7486.9|7481.9|7488.4|7483.4|7486.7|7481.7|0
1705904400000|2024-01-22 06:20:00|7487.2|7482.2|7484.7|7479.7|7487.4|7482.4|7483.4|7478.4|0
1705904700000|2024-01-22 06:25:00|7484.4|7479.4|7484.4|7479.4|7484.9|7479.9|7482.9|7477.9|0
1705905000000|2024-01-22 06:30:00|7484.2|7479.2|7484.7|7479.7|7485.4|7480.4|7482.9|7477.9|0
1705905300000|2024-01-22 06:35:00|7484.9|7479.9|7483.9|7478.9|7485.4|7480.4|7483.4|7478.4|0
1705905600000|2024-01-22 06:40:00|7483.7|7478.7|7482.4|7477.4|7484.2|7479.2|7480.9|7475.9|0
1705905900000|2024-01-22 06:45:00|7482.7|7477.7|7484.4|7479.4|7484.9|7479.9|7482.2|7477.2|0
1705906200000|2024-01-22 06:50:00|7484.2|7479.2|7483.9|7478.9|7484.7|7479.7|7483.2|7478.2|0
1705906500000|2024-01-22 06:55:00|7483.7|7478.7|7483.9|7478.9|7484.2|7479.2|7482.9|7477.9|0
1705906800000|2024-01-22 07:00:00|7483.2|7478.2|7479.4|7474.4|7483.2|7478.2|7478.9|7473.9|0
1705907100000|2024-01-22 07:05:00|7478.9|7473.9|7480.7|7475.7|7481.7|7476.7|7478.2|7473.2|0
1705907400000|2024-01-22 07:10:00|7480.9|7475.9|7487.4|7482.4|7487.7|7482.7|7479.9|7474.9|0
1705907700000|2024-01-22 07:15:00|7488.4|7483.4|7488.7|7483.7|7490.7|7485.7|7487.9|7482.9|0
1705908000000|2024-01-22 07:20:00|7488.9|7483.9|7487.7|7482.7|7489.9|7484.9|7486.7|7481.7|0
1705908300000|2024-01-22 07:25:00|7487.4|7482.4|7490.2|7485.2|7491.2|7486.2|7486.2|7481.2|0
1705908600000|2024-01-22 07:30:00|7490.4|7485.4|7492.9|7487.9|7495.7|7490.7|7489.9|7484.9|0
1705908900000|2024-01-22 07:35:00|7493.2|7488.2|7494.4|7489.4|7494.4|7489.4|7492.4|7487.4|0
1705909200000|2024-01-22 07:40:00|7494.2|7489.2|7494.9|7489.9|7495.9|7490.9|7493.7|7488.7|0
1705909500000|2024-01-22 07:45:00|7494.7|7489.7|7496.7|7491.7|7496.9|7491.9|7494.7|7489.7|0
1705909800000|2024-01-22 07:50:00|7496.9|7491.9|7497.4|7492.4|7498.4|7493.4|7494.7|7489.7|0
1705910100000|2024-01-22 07:55:00|7497.2|7492.2|7490.7|7485.7|7497.4|7492.4|7490.7|7485.7|0
1705910400000|2024-01-22 08:00:00|7490.2|7485.2|7496.2|7491.2|7499.7|7494.7|7488.7|7483.7|0
1705910700000|2024-01-22 08:05:00|7496.9|7491.9|7494.2|7489.2|7500.7|7495.7|7493.7|7488.7|0
1705911000000|2024-01-22 08:10:00|7493.7|7488.7|7495.2|7490.2|7498.2|7493.2|7492.9|7487.9|0
1705911300000|2024-01-22 08:15:00|7495.4|7490.4|7502.9|7497.9|7507.7|7502.7|7495.4|7490.4|0
1705911600000|2024-01-22 08:20:00|7503.2|7498.2|7507.2|7502.2|7507.9|7502.9|7501.7|7496.7|0
1705911900000|2024-01-22 08:25:00|7507.7|7502.7|7495.9|7490.9|7507.9|7502.9|7495.2|7490.2|0
1705912200000|2024-01-22 08:30:00|7496.2|7491.2|7487.7|7482.7|7496.2|7491.2|7487.7|7482.7|0
1705912500000|2024-01-22 08:35:00|7488|7483|7488|7483|7490.5|7485.5|7485.2|7480.2|0
1705912800000|2024-01-22 08:40:00|7486.9|7481.9|7484.9|7479.9|7488.1|7483.1|7481.9|7476.9|0
1705913100000|2024-01-22 08:45:00|7485.1|7480.1|7481.6|7476.6|7488.1|7483.1|7480.4|7475.4|0
1705913400000|2024-01-22 08:50:00|7481.9|7476.9|7479.4|7474.4|7483.9|7478.9|7478.4|7473.4|0
1705913700000|2024-01-22 08:55:00|7479.1|7474.1|7480.6|7475.6|7484.6|7479.6|7478.4|7473.4|0
1705914000000|2024-01-22 09:00:00|7480.9|7475.9|7486.4|7481.4|7486.4|7481.4|7479.1|7474.1|0
1705914300000|2024-01-22 09:05:00|7485.9|7480.9|7480.4|7475.4|7487.4|7482.4|7480.4|7475.4|0
1705914600000|2024-01-22 09:10:00|7480.6|7475.6|7475.6|7470.6|7480.6|7475.6|7475.4|7470.4|0
1705914900000|2024-01-22 09:15:00|7475.4|7470.4|7481.9|7476.9|7481.9|7476.9|7474.9|7469.9|0
1705915200000|2024-01-22 09:20:00|7481.6|7476.6|7479.1|7474.1|7482.9|7477.9|7477.6|7472.6|0
1705915500000|2024-01-22 09:25:00|7479.4|7474.4|7480.4|7475.4|7482.4|7477.4|7479.1|7474.1|0
1705915800000|2024-01-22 09:30:00|7480.6|7475.6|7477.9|7472.9|7480.9|7475.9|7474.4|7469.4|0
1705916100000|2024-01-22 09:35:00|7478.1|7473.1|7474.6|7469.6|7478.6|7473.6|7474.6|7469.6|0
1705916400000|2024-01-22 09:40:00|7475.1|7470.1|7478.1|7473.1|7478.4|7473.4|7474.9|7469.9|0
1705916700000|2024-01-22 09:45:00|7477.9|7472.9|7473.4|7468.4|7478.4|7473.4|7473.1|7468.1|0
1705917000000|2024-01-22 09:50:00|7473.6|7468.6|7475.9|7470.9|7476.4|7471.4|7473.4|7468.4|0
1705917300000|2024-01-22 09:55:00|7475.4|7470.4|7475.9|7470.9|7477.1|7472.1|7475.1|7470.1|0
1705917600000|2024-01-22 10:00:00|7476.4|7471.4|7471.1|7466.1|7476.4|7471.4|7469.4|7464.4|0
1705917900000|2024-01-22 10:05:00|7471.4|7466.4|7473.4|7468.4|7474.4|7469.4|7470.4|7465.4|0
1705918200000|2024-01-22 10:10:00|7473.9|7468.9|7476.9|7471.9|7477.4|7472.4|7473.6|7468.6|0
1705918500000|2024-01-22 10:15:00|7476.1|7471.1|7473.6|7468.6|7476.4|7471.4|7472.4|7467.4|0
1705918800000|2024-01-22 10:20:00|7473.9|7468.9|7468.6|7463.6|7473.9|7468.9|7467.9|7462.9|0
1705919100000|2024-01-22 10:25:00|7468.9|7463.9|7468.6|7463.6|7469.9|7464.9|7468.4|7463.4|0
1705919400000|2024-01-22 10:30:00|7468.9|7463.9|7467.9|7462.9|7468.9|7463.9|7464.6|7459.6|0
1705919700000|2024-01-22 10:35:00|7467.6|7462.6|7465.4|7460.4|7467.9|7462.9|7464.1|7459.1|0
1705920000000|2024-01-22 10:40:00|7465.9|7460.9|7464.4|7459.4|7467.4|7462.4|7464.1|7459.1|0
1705920300000|2024-01-22 10:45:00|7464.6|7459.6|7467.9|7462.9|7468.4|7463.4|7464.6|7459.6|0
1705920600000|2024-01-22 10:50:00|7468.1|7463.1|7470.1|7465.1|7471.4|7466.4|7467.4|7462.4|0
1705920900000|2024-01-22 10:55:00|7470.4|7465.4|7468.9|7463.9|7472.4|7467.4|7468.1|7463.1|0
1705921200000|2024-01-22 11:00:00|7468.6|7463.6|7470.4|7465.4|7471.4|7466.4|7468.1|7463.1|0
1705921500000|2024-01-22 11:05:00|7469.9|7464.9|7470.4|7465.4|7472.9|7467.9|7468.4|7463.4|0
1705921800000|2024-01-22 11:10:00|7470.9|7465.9|7473.9|7468.9|7473.9|7468.9|7469.9|7464.9|0
1705922100000|2024-01-22 11:15:00|7473.4|7468.4|7474.9|7469.9|7477.4|7472.4|7473.4|7468.4|0
1705922400000|2024-01-22 11:20:00|7475.1|7470.1|7477.1|7472.1|7477.9|7472.9|7474.9|7469.9|0
1705922700000|2024-01-22 11:25:00|7477.4|7472.4|7474.9|7469.9|7477.4|7472.4|7472.9|7467.9|0
1705923000000|2024-01-22 11:30:00|7475.1|7470.1|7477.4|7472.4|7477.9|7472.9|7474.6|7469.6|0
1705923300000|2024-01-22 11:35:00|7476.9|7471.9|7478.4|7473.4|7478.9|7473.9|7476.9|7471.9|0
1705923600000|2024-01-22 11:40:00|7478.6|7473.6|7476.9|7471.9|7479.1|7474.1|7476.4|7471.4|0
1705923900000|2024-01-22 11:45:00|7477.4|7472.4|7475.9|7470.9|7478.4|7473.4|7475.6|7470.6|0
1705924200000|2024-01-22 11:50:00|7476.4|7471.4|7475.1|7470.1|7477.4|7472.4|7473.4|7468.4|0
1705924500000|2024-01-22 11:55:00|7475.4|7470.4|7472.4|7467.4|7477.9|7472.9|7472.4|7467.4|0
1705924800000|2024-01-22 12:00:00|7472.9|7467.9|7474.4|7469.4|7477.4|7472.4|7472.9|7467.9|0
1705925100000|2024-01-22 12:05:00|7474.1|7469.1|7472.1|7467.1|7475.4|7470.4|7471.4|7466.4|0
1705925400000|2024-01-22 12:10:00|7471.9|7466.9|7469.9|7464.9|7473.4|7468.4|7469.9|7464.9|0
1705925700000|2024-01-22 12:15:00|7470.4|7465.4|7466.9|7461.9|7470.4|7465.4|7466.9|7461.9|0
1705926000000|2024-01-22 12:20:00|7467.1|7462.1|7464.4|7459.4|7469.4|7464.4|7464.4|7459.4|0
1705926300000|2024-01-22 12:25:00|7464.9|7459.9|7462.9|7457.9|7466.9|7461.9|7461.6|7456.6|0
1705926600000|2024-01-22 12:30:00|7462.4|7457.4|7464.9|7459.9|7464.9|7459.9|7461.4|7456.4|0
1705926900000|2024-01-22 12:35:00|7465.4|7460.4|7461.6|7456.6|7466.4|7461.4|7461.6|7456.6|0
1705927200000|2024-01-22 12:40:00|7462.6|7457.6|7462.9|7457.9|7464.9|7459.9|7462.6|7457.6|0
1705927500000|2024-01-22 12:45:00|7462.6|7457.6|7457.9|7452.9|7462.6|7457.6|7457.4|7452.4|0
1705927800000|2024-01-22 12:50:00|7458.1|7453.1|7465.6|7460.6|7465.6|7460.6|7457.9|7452.9|0
1705928100000|2024-01-22 12:55:00|7465.9|7460.9|7467.6|7462.6|7467.6|7462.6|7464.4|7459.4|0
1705928400000|2024-01-22 13:00:00|7467.9|7462.9|7467.4|7462.4|7468.4|7463.4|7464.9|7459.9|0
1705928700000|2024-01-22 13:05:00|7467.1|7462.1|7467.4|7462.4|7469.1|7464.1|7466.9|7461.9|0
1705929000000|2024-01-22 13:10:00|7467.6|7462.6|7469.1|7464.1|7470.4|7465.4|7467.6|7462.6|0
1705929300000|2024-01-22 13:15:00|7469.4|7464.4|7466.6|7461.6|7469.9|7464.9|7464.9|7459.9|0
1705929600000|2024-01-22 13:20:00|7466.4|7461.4|7468.9|7463.9|7469.1|7464.1|7464.6|7459.6|0
1705929900000|2024-01-22 13:25:00|7469.1|7464.1|7468.9|7463.9|7469.9|7464.9|7467.6|7462.6|0
1705930200000|2024-01-22 13:30:00|7468.4|7463.4|7476.4|7471.4|7476.4|7471.4|7467.4|7462.4|0
1705930500000|2024-01-22 13:35:00|7475.9|7470.9|7478.4|7473.4|7482.6|7477.6|7475.9|7470.9|0
1705930800000|2024-01-22 13:40:00|7478.6|7473.6|7474.4|7469.4|7480.1|7475.1|7473.6|7468.6|0
1705931100000|2024-01-22 13:45:00|7474.1|7469.1|7478.4|7473.4|7479.1|7474.1|7473.4|7468.4|0
1705931400000|2024-01-22 13:50:00|7478.1|7473.1|7480.9|7475.9|7481.9|7476.9|7476.9|7471.9|0
1705931700000|2024-01-22 13:55:00|7481.1|7476.1|7478.4|7473.4|7481.9|7476.9|7477.4|7472.4|0
1705932000000|2024-01-22 14:00:00|7478.1|7473.1|7475.4|7470.4|7478.9|7473.9|7475.4|7470.4|0
1705932300000|2024-01-22 14:05:00|7475.6|7470.6|7478.4|7473.4|7478.9|7473.9|7475.4|7470.4|0
1705932600000|2024-01-22 14:10:00|7478.1|7473.1|7479.6|7474.6|7479.9|7474.9|7477.1|7472.1|0
1705932900000|2024-01-22 14:15:00|7479.4|7474.4|7478.1|7473.1|7480.1|7475.1|7477.1|7472.1|0
1705933200000|2024-01-22 14:20:00|7477.9|7472.9|7481.9|7476.9|7483.9|7478.9|7477.9|7472.9|0
1705933500000|2024-01-22 14:25:00|7482.1|7477.1|7483.1|7478.1|7485.9|7480.9|7482.1|7477.1|0
1705933800000|2024-01-22 14:30:00|7483.4|7478.4|7476.9|7471.9|7483.4|7478.4|7471.4|7466.4|0
1705934100000|2024-01-22 14:35:00|7477.4|7472.4|7484.6|7479.6|7485.9|7480.9|7475.4|7470.4|0
1705934400000|2024-01-22 14:40:00|7484.4|7479.4|7486.1|7481.1|7491.4|7486.4|7484.4|7479.4|0
1705934700000|2024-01-22 14:45:00|7485.9|7480.9|7486.4|7481.4|7488.9|7483.9|7483.9|7478.9|0
1705935000000|2024-01-22 14:50:00|7486.9|7481.9|7485.1|7480.1|7488.4|7483.4|7481.6|7476.6|0
1705935300000|2024-01-22 14:55:00|7484.4|7479.4|7485.9|7480.9|7486.4|7481.4|7481.1|7476.1|0
1705935600000|2024-01-22 15:00:00|7486.4|7481.4|7486.4|7481.4|7491.1|7486.1|7484.4|7479.4|0
1705935900000|2024-01-22 15:05:00|7485.9|7480.9|7489.6|7484.6|7491.9|7486.9|7485.9|7480.9|0
1705936200000|2024-01-22 15:10:00|7488.8|7483.8|7491.1|7486.1|7493.1|7488.1|7488.8|7483.8|0
1705936500000|2024-01-22 15:15:00|7491.3|7486.3|7490.6|7485.6|7497.8|7492.8|7488.3|7483.3|0
1705936800000|2024-01-22 15:20:00|7490.8|7485.8|7494.3|7489.3|7494.8|7489.8|7488.8|7483.8|0
1705937100000|2024-01-22 15:25:00|7494.1|7489.1|7498.6|7493.6|7501.1|7496.1|7494.1|7489.1|0
1705937400000|2024-01-22 15:30:00|7498.8|7493.8|7500.6|7495.6|7501.6|7496.6|7495.1|7490.1|0
1705937700000|2024-01-22 15:35:00|7500.1|7495.1|7500.6|7495.6|7502.1|7497.1|7497.1|7492.1|0
1705938000000|2024-01-22 15:40:00|7500.3|7495.3|7501.8|7496.8|7505.1|7500.1|7499.8|7494.8|0
1705938300000|2024-01-22 15:45:00|7502.1|7497.1|7496.3|7491.3|7504.6|7499.6|7496.1|7491.1|0
1705938600000|2024-01-22 15:50:00|7495.6|7490.6|7500.6|7495.6|7502.1|7497.1|7495.1|7490.1|0
1705938900000|2024-01-22 15:55:00|7500.3|7495.3|7499.1|7494.1|7502.1|7497.1|7498.3|7493.3|0
1705939200000|2024-01-22 16:00:00|7498.6|7493.6|7493.6|7488.6|7499.1|7494.1|7490.1|7485.1|0
1705939500000|2024-01-22 16:05:00|7493.1|7488.1|7495.3|7490.3|7498.3|7493.3|7492.3|7487.3|0
1705939800000|2024-01-22 16:10:00|7495.1|7490.1|7495.8|7490.8|7496.3|7491.3|7494.1|7489.1|0
1705940100000|2024-01-22 16:15:00|7495.6|7490.6|7494.6|7489.6|7496.6|7491.6|7493.8|7488.8|0
1705940400000|2024-01-22 16:20:00|7494.1|7489.1|7494.6|7489.6|7494.8|7489.8|7491.1|7486.1|0
1705940700000|2024-01-22 16:25:00|7494.8|7489.8|7497.1|7492.1|7498.1|7493.1|7494.3|7489.3|0
1705941000000|2024-01-22 16:30:00|7498.1|7493.1|7492.1|7487.1|7498.6|7493.6|7491.1|7486.1|0
1705941300000|2024-01-22 16:35:00|7491.1|7486.1|7493.6|7488.6|7495.3|7490.3|7491.1|7486.1|0
1705941600000|2024-01-22 16:40:00|7493.3|7488.3|7487.1|7482.1|7493.6|7488.6|7487.1|7482.1|0
1705941900000|2024-01-22 16:45:00|7487.6|7482.6|7487.6|7482.6|7488.6|7483.6|7486.1|7481.1|0
1705942200000|2024-01-22 16:50:00|7487.8|7482.8|7487.8|7482.8|7488.1|7483.1|7484.6|7479.6|0
1705942500000|2024-01-22 16:55:00|7487.6|7482.6|7488.3|7483.3|7489.3|7484.3|7486.6|7481.6|0
1705942800000|2024-01-22 17:00:00|7487.6|7482.6|7488.1|7483.1|7488.1|7483.1|7486.6|7481.6|0
1705943100000|2024-01-22 17:05:00|7487.8|7482.8|7484.1|7479.1|7487.8|7482.8|7483.6|7478.6|0
1705943400000|2024-01-22 17:10:00|7483.6|7478.6|7485.1|7480.1|7485.1|7480.1|7482.8|7477.8|0
1705943700000|2024-01-22 17:15:00|7484.6|7479.6|7485.6|7480.6|7486.6|7481.6|7483.1|7478.1|0
1705944000000|2024-01-22 17:20:00|7485.3|7480.3|7487.3|7482.3|7487.6|7482.6|7484.8|7479.8|0
1705944300000|2024-01-22 17:25:00|7487.1|7482.1|7486.8|7481.8|7488.1|7483.1|7485.8|7480.8|0
1705944600000|2024-01-22 17:30:00|7487.1|7482.1|7485.8|7480.8|7488.3|7483.3|7485.6|7480.6|0
1705944900000|2024-01-22 17:35:00|7485.6|7480.6|7485.6|7480.6|7485.8|7480.8|7483.1|7478.1|0
1705945200000|2024-01-22 17:40:00|7485.8|7480.8|7486.8|7481.8|7486.8|7481.8|7484.6|7479.6|0
1705945500000|2024-01-22 17:45:00|7486.6|7481.6|7486.6|7481.6|7487.8|7482.8|7486.3|7481.3|0
1705945800000|2024-01-22 17:50:00|7486.3|7481.3|7488.1|7483.1|7489.1|7484.1|7485.1|7480.1|0
1705946100000|2024-01-22 17:55:00|7487.8|7482.8|7488.1|7483.1|7488.8|7483.8|7486.3|7481.3|0
1705946400000|2024-01-22 18:00:00|7488.3|7483.3|7486.1|7481.1|7488.3|7483.3|7486.1|7481.1|0
1705946700000|2024-01-22 18:05:00|7486.3|7481.3|7487.6|7482.6|7488.6|7483.6|7486.1|7481.1|0
1705947000000|2024-01-22 18:10:00|7487.8|7482.8|7491.6|7486.6|7492.1|7487.1|7487.8|7482.8|0
1705947300000|2024-01-22 18:15:00|7491.8|7486.8|7487.8|7482.8|7492.6|7487.6|7487.8|7482.8|0
1705947600000|2024-01-22 18:20:00|7487.6|7482.6|7487.1|7482.1|7489.1|7484.1|7487.1|7482.1|0
1705947900000|2024-01-22 18:25:00|7487.3|7482.3|7483.8|7478.8|7487.6|7482.6|7483.6|7478.6|0
1705948200000|2024-01-22 18:30:00|7484.1|7479.1|7485.1|7480.1|7485.8|7480.8|7483.6|7478.6|0
1705948500000|2024-01-22 18:35:00|7485.3|7480.3|7487.6|7482.6|7488.1|7483.1|7484.8|7479.8|0
1705948800000|2024-01-22 18:40:00|7487.3|7482.3|7486.6|7481.6|7487.6|7482.6|7486.1|7481.1|0
1705949100000|2024-01-22 18:45:00|7486.8|7481.8|7488.3|7483.3|7489.1|7484.1|7486.1|7481.1|0
1705949400000|2024-01-22 18:50:00|7488.6|7483.6|7491.1|7486.1|7491.1|7486.1|7487.6|7482.6|0
1705949700000|2024-01-22 18:55:00|7491.6|7486.6|7491.6|7486.6|7492.6|7487.6|7491.1|7486.1|0
1705950000000|2024-01-22 19:00:00|7491.8|7486.8|7492.6|7487.6|7493.1|7488.1|7491.6|7486.6|0
1705950300000|2024-01-22 19:05:00|7492.1|7487.1|7492.6|7487.6|7493.6|7488.6|7491.6|7486.6|0
1705950600000|2024-01-22 19:10:00|7492.3|7487.3|7490.6|7485.6|7492.3|7487.3|7490.6|7485.6|0
1705950900000|2024-01-22 19:15:00|7490.8|7485.8|7488.1|7483.1|7492.1|7487.1|7487.8|7482.8|0
1705951200000|2024-01-22 19:20:00|7487.6|7482.6|7488.8|7483.8|7489.1|7484.1|7486.6|7481.6|0
1705951500000|2024-01-22 19:25:00|7489.1|7484.1|7490.6|7485.6|7490.8|7485.8|7488.1|7483.1|0
1705951800000|2024-01-22 19:30:00|7490.1|7485.1|7487.3|7482.3|7491.8|7486.8|7486.8|7481.8|0
1705952100000|2024-01-22 19:35:00|7487.6|7482.6|7489.6|7484.6|7489.6|7484.6|7487.1|7482.1|0
1705952400000|2024-01-22 19:40:00|7489.8|7484.8|7489.3|7484.3|7490.1|7485.1|7489.1|7484.1|0
1705952700000|2024-01-22 19:45:00|7489.6|7484.6|7490.1|7485.1|7490.3|7485.3|7489.1|7484.1|0
1705953000000|2024-01-22 19:50:00|7489.8|7484.8|7490.6|7485.6|7492.1|7487.1|7489.6|7484.6|0
1705953300000|2024-01-22 19:55:00|7490.3|7485.3|7491.1|7486.1|7491.6|7486.6|7490.3|7485.3|0
1705953600000|2024-01-22 20:00:00|7491.3|7486.3|7490.8|7485.8|7491.3|7486.3|7489.6|7484.6|0
1705953900000|2024-01-22 20:05:00|7491.1|7486.1|7491.8|7486.8|7492.1|7487.1|7488.6|7483.6|0
1705954200000|2024-01-22 20:10:00|7491.6|7486.6|7494.1|7489.1|7494.3|7489.3|7491.6|7486.6|0
1705954500000|2024-01-22 20:15:00|7493.8|7488.8|7494.6|7489.6|7495.1|7490.1|7493.6|7488.6|0
1705954800000|2024-01-22 20:20:00|7494.3|7489.3|7495.1|7490.1|7495.6|7490.6|7493.6|7488.6|0
1705955100000|2024-01-22 20:25:00|7495.6|7490.6|7498.1|7493.1|7498.6|7493.6|7495.1|7490.1|0
1705955400000|2024-01-22 20:30:00|7498.3|7493.3|7498.1|7493.1|7499.6|7494.6|7497.6|7492.6|0
1705955700000|2024-01-22 20:35:00|7498.3|7493.3|7497.1|7492.1|7499.1|7494.1|7496.6|7491.6|0
1705956000000|2024-01-22 20:40:00|7497.3|7492.3|7497.1|7492.1|7498.6|7493.6|7496.1|7491.1|0
1705956300000|2024-01-22 20:45:00|7496.8|7491.8|7495.6|7490.6|7497.6|7492.6|7495.6|7490.6|0
1705956600000|2024-01-22 20:50:00|7495.1|7490.1|7496.1|7491.1|7499.1|7494.1|7495.1|7490.1|0
1705956900000|2024-01-22 20:55:00|7496.6|7491.6|7495.6|7490.6|7498.1|7493.1|7494.6|7489.6|0
1705957200000|2024-01-22 21:00:00|7495.2|7490.2|7493|7488|7496.2|7491.2|7492.7|7487.7|0
1705957500000|2024-01-22 21:05:00|7493.1|7488.1|7493|7488|7493.8|7488.8|7492.6|7487.6|0
1705957800000|2024-01-22 21:10:00|7493.1|7488.1|7493.4|7488.4|7493.4|7488.4|7492.6|7487.6|0
1705958100000|2024-01-22 21:15:00|7493.3|7488.3|7493.9|7488.9|7493.9|7488.9|7493.1|7488.1|0
1705958400000|2024-01-22 21:20:00|7493.8|7488.8|7494.2|7489.2|7494.3|7489.3|7493.4|7488.4|0
1705958700000|2024-01-22 21:25:00|7494.1|7489.1|7493.9|7488.9|7494.5|7489.5|7493.3|7488.3|0
1705959000000|2024-01-22 21:30:00|7493.8|7488.8|7493.6|7488.6|7493.9|7488.9|7493.6|7488.6|0
1705959300000|2024-01-22 21:35:00|7493.7|7488.7|7494.1|7489.1|7494.1|7489.1|7493.6|7488.6|0
1705959600000|2024-01-22 21:40:00|7494.2|7489.2|7494|7489|7494.4|7489.4|7493.9|7488.9|0
1705959900000|2024-01-22 21:45:00|7493.9|7488.9|7494|7489|7494|7489|7493.5|7488.5|0
1705960200000|2024-01-22 21:50:00|7493.9|7488.9|7493.7|7488.7|7493.9|7488.9|7493.5|7488.5|0
1705960500000|2024-01-22 21:55:00|7493.6|7488.6|7493.5|7488.5|7493.7|7488.7|7493.3|7488.3|0
1705960800000|2024-01-22 22:00:00|7493.4|7488.4|7493.7|7488.7|7493.7|7488.7|7493.2|7488.2|0
1705961100000|2024-01-22 22:05:00|7493.6|7488.6|7493.8|7488.8|7493.8|7488.8|7493.5|7488.5|0
1705961400000|2024-01-22 22:10:00|7493.7|7488.7|7493.2|7488.2|7493.7|7488.7|7493.1|7488.1|0
1705961700000|2024-01-22 22:15:00|7493.3|7488.3|7493.2|7488.2|7493.3|7488.3|7493.2|7488.2|0
1705962300000|2024-01-22 22:25:00|7493.1|7488.1|7493|7488|7493.1|7488.1|7492.9|7487.9|0
1705962600000|2024-01-22 22:30:00|7492.8|7487.8|7492.6|7487.6|7492.8|7487.8|7492.6|7487.6|0
1705962900000|2024-01-22 22:35:00|7492.5|7487.5|7492.6|7487.6|7492.6|7487.6|7492.5|7487.5|0
1705963500000|2024-01-22 22:45:00|7493.4|7488.4|7493.5|7488.5|7493.5|7488.5|7493.4|7488.4|0
1705963800000|2024-01-22 22:50:00|7493.6|7488.6|7493.5|7488.5|7493.7|7488.7|7493.5|7488.5|0
1705964400000|2024-01-22 23:00:00|7493.2|7488.2|7492.5|7487.5|7493.5|7488.5|7492|7487|0
1705964700000|2024-01-22 23:05:00|7492.4|7487.4|7494.4|7489.4|7494.7|7489.7|7492.3|7487.3|0
1705965000000|2024-01-22 23:10:00|7494.3|7489.3|7494|7489|7494.7|7489.7|7493.5|7488.5|0
1705965300000|2024-01-22 23:15:00|7494.1|7489.1|7494.3|7489.3|7494.3|7489.3|7493.7|7488.7|0
1705965600000|2024-01-22 23:20:00|7494.2|7489.2|7493.7|7488.7|7494.3|7489.3|7493.6|7488.6|0
1705965900000|2024-01-22 23:25:00|7493.8|7488.8|7494.6|7489.6|7495|7490|7493.8|7488.8|0
1705966200000|2024-01-22 23:30:00|7494.4|7489.4|7495.8|7490.8|7495.8|7490.8|7494.4|7489.4|0
1705966500000|2024-01-22 23:35:00|7495.9|7490.9|7496.2|7491.2|7496.2|7491.2|7495.4|7490.4|0
1705966800000|2024-01-22 23:40:00|7496.1|7491.1|7496.2|7491.2|7496.4|7491.4|7495.7|7490.7|0
1705967100000|2024-01-22 23:45:00|7496.1|7491.1|7495.7|7490.7|7496.2|7491.2|7495.4|7490.4|0
1705967400000|2024-01-22 23:50:00|7495.5|7490.5|7495.2|7490.2|7495.5|7490.5|7494.9|7489.9|0
1705967700000|2024-01-22 23:55:00|7495.1|7490.1|7494.6|7489.6|7495.4|7490.4|7494.6|7489.6|0
1705968000000|2024-01-23 00:00:00|7494.8|7489.8|7496.1|7491.1|7496.6|7491.6|7494.6|7489.6|0
1705968300000|2024-01-23 00:05:00|7496|7491|7496.8|7491.8|7496.8|7491.8|7495.8|7490.8|0
1705968600000|2024-01-23 00:10:00|7496.7|7491.7|7496.8|7491.8|7497.1|7492.1|7496|7491|0
1705968900000|2024-01-23 00:15:00|7496.7|7491.7|7498|7493|7499.8|7494.8|7496.3|7491.3|0
1705969200000|2024-01-23 00:20:00|7497.9|7492.9|7497.7|7492.7|7498.1|7493.1|7497.1|7492.1|0
1705969500000|2024-01-23 00:25:00|7497.6|7492.6|7498.2|7493.2|7498.3|7493.3|7496.7|7491.7|0
1705969800000|2024-01-23 00:30:00|7498.3|7493.3|7498.4|7493.4|7498.5|7493.5|7498.2|7493.2|0
1705970100000|2024-01-23 00:35:00|7498.5|7493.5|7493.3|7488.3|7499.3|7494.3|7492.4|7487.4|0
1705970400000|2024-01-23 00:40:00|7493.4|7488.4|7496.6|7491.6|7497|7492|7493.4|7488.4|0
1705970700000|2024-01-23 00:45:00|7496.5|7491.5|7496.6|7491.6|7497.4|7492.4|7496.5|7491.5|0
1705971000000|2024-01-23 00:50:00|7496.7|7491.7|7496.9|7491.9|7497.6|7492.6|7496.7|7491.7|0
1705971300000|2024-01-23 00:55:00|7496.8|7491.8|7496.4|7491.4|7496.8|7491.8|7495.7|7490.7|0
1705971600000|2024-01-23 01:00:00|7496.5|7491.5|7496.1|7491.1|7503.1|7498.1|7494.8|7489.8|0
1705971900000|2024-01-23 01:05:00|7496.3|7491.3|7497.6|7492.6|7497.6|7492.6|7495.3|7490.3|0
1705972200000|2024-01-23 01:10:00|7498.1|7493.1|7495.1|7490.1|7498.3|7493.3|7494.8|7489.8|0
1705972500000|2024-01-23 01:15:00|7495.3|7490.3|7492.8|7487.8|7495.3|7490.3|7492.6|7487.6|0
1705972800000|2024-01-23 01:20:00|7493.3|7488.3|7496.1|7491.1|7496.6|7491.6|7493.3|7488.3|0
1705973100000|2024-01-23 01:25:00|7495.8|7490.8|7494.8|7489.8|7495.8|7490.8|7494.6|7489.6|0
1705973400000|2024-01-23 01:30:00|7494.6|7489.6|7492.3|7487.3|7494.8|7489.8|7490.3|7485.3|0
1705973700000|2024-01-23 01:35:00|7492.1|7487.1|7491.3|7486.3|7493.8|7488.8|7491.3|7486.3|0
1705974000000|2024-01-23 01:40:00|7491.1|7486.1|7489.6|7484.6|7491.3|7486.3|7489.1|7484.1|0
1705974300000|2024-01-23 01:45:00|7489.3|7484.3|7490.8|7485.8|7491.1|7486.1|7487.8|7482.8|0
1705974600000|2024-01-23 01:50:00|7491.1|7486.1|7491.8|7486.8|7492.8|7487.8|7490.8|7485.8|0
1705974900000|2024-01-23 01:55:00|7491.6|7486.6|7497.3|7492.3|7498.8|7493.8|7491.3|7486.3|0
1705975200000|2024-01-23 02:00:00|7497.1|7492.1|7500.3|7495.3|7500.3|7495.3|7494.6|7489.6|0
1705975500000|2024-01-23 02:05:00|7500.8|7495.8|7498.8|7493.8|7503.3|7498.3|7498.6|7493.6|0
1705975800000|2024-01-23 02:10:00|7499.1|7494.1|7499.1|7494.1|7500.3|7495.3|7498.3|7493.3|0
1705976100000|2024-01-23 02:15:00|7498.8|7493.8|7499.1|7494.1|7500.3|7495.3|7498.8|7493.8|0
1705976400000|2024-01-23 02:20:00|7498.8|7493.8|7500.8|7495.8|7500.8|7495.8|7498.8|7493.8|0
1705976700000|2024-01-23 02:25:00|7501.1|7496.1|7502.8|7497.8|7503.1|7498.1|7500.8|7495.8|0
1705977000000|2024-01-23 02:30:00|7503.1|7498.1|7503.1|7498.1|7504.1|7499.1|7502.6|7497.6|0
1705977300000|2024-01-23 02:35:00|7503.3|7498.3|7501.3|7496.3|7503.3|7498.3|7501.3|7496.3|0
1705977600000|2024-01-23 02:40:00|7501.1|7496.1|7500.1|7495.1|7501.1|7496.1|7499.8|7494.8|0
1705977900000|2024-01-23 02:45:00|7500.3|7495.3|7498.8|7493.8|7500.8|7495.8|7498.6|7493.6|0
1705978200000|2024-01-23 02:50:00|7498.6|7493.6|7498.1|7493.1|7499.1|7494.1|7497.8|7492.8|0
1705978500000|2024-01-23 02:55:00|7497.8|7492.8|7496.8|7491.8|7497.8|7492.8|7496.3|7491.3|0
1705978800000|2024-01-23 03:00:00|7497.3|7492.3|7497.1|7492.1|7498.1|7493.1|7496.8|7491.8|0
1705979100000|2024-01-23 03:05:00|7497.3|7492.3|7497.3|7492.3|7498.6|7493.6|7496.3|7491.3|0
1705979400000|2024-01-23 03:10:00|7497.6|7492.6|7496.8|7491.8|7498.3|7493.3|7496.3|7491.3|0
1705979700000|2024-01-23 03:15:00|7496.6|7491.6|7499.2|7494.2|7499.5|7494.5|7496.6|7491.6|0
1705980000000|2024-01-23 03:20:00|7498.7|7493.7|7499.2|7494.2|7499.5|7494.5|7498.2|7493.2|0
1705980300000|2024-01-23 03:25:00|7499|7494|7499.7|7494.7|7500|7495|7498.7|7493.7|0
1705980600000|2024-01-23 03:30:00|7499.2|7494.2|7499.7|7494.7|7499.7|7494.7|7499|7494|0
1705980900000|2024-01-23 03:35:00|7500.2|7495.2|7499.5|7494.5|7501.7|7496.7|7499.5|7494.5|0
1705981200000|2024-01-23 03:40:00|7499.2|7494.2|7499.5|7494.5|7500.7|7495.7|7498.7|7493.7|0
1705981500000|2024-01-23 03:45:00|7499.7|7494.7|7498.2|7493.2|7500.2|7495.2|7497.7|7492.7|0
1705981800000|2024-01-23 03:50:00|7498.5|7493.5|7497.2|7492.2|7498.7|7493.7|7497.2|7492.2|0
1705982100000|2024-01-23 03:55:00|7496.7|7491.7|7496.2|7491.2|7498.5|7493.5|7495.7|7490.7|0
1705982400000|2024-01-23 04:00:00|7496.5|7491.5|7499.7|7494.7|7499.7|7494.7|7496.2|7491.2|0
1705982700000|2024-01-23 04:05:00|7501.2|7496.2|7500.2|7495.2|7501.2|7496.2|7500|7495|0
1705983000000|2024-01-23 04:10:00|7500.5|7495.5|7501.7|7496.7|7502.2|7497.2|7500.2|7495.2|0
1705983300000|2024-01-23 04:15:00|7502|7497|7500.5|7495.5|7502.2|7497.2|7499.7|7494.7|0
1705983600000|2024-01-23 04:20:00|7500.2|7495.2|7501.2|7496.2|7501.5|7496.5|7500.2|7495.2|0
1705983900000|2024-01-23 04:25:00|7501.7|7496.7|7501.2|7496.2|7501.7|7496.7|7501|7496|0
1705984200000|2024-01-23 04:30:00|7501|7496|7499.2|7494.2|7501|7496|7499.2|7494.2|0
1705984500000|2024-01-23 04:35:00|7498.7|7493.7|7499.2|7494.2|7499.7|7494.7|7498.2|7493.2|0
1705984800000|2024-01-23 04:40:00|7499|7494|7499|7494|7499.7|7494.7|7499|7494|0
1705985100000|2024-01-23 04:45:00|7498.7|7493.7|7500.7|7495.7|7501|7496|7498.7|7493.7|0
1705985400000|2024-01-23 04:50:00|7501|7496|7499.2|7494.2|7501|7496|7498.7|7493.7|0
1705985700000|2024-01-23 04:55:00|7498.7|7493.7|7499.7|7494.7|7499.7|7494.7|7498.5|7493.5|0
1705986000000|2024-01-23 05:00:00|7499.2|7494.2|7500.7|7495.7|7501.2|7496.2|7499.2|7494.2|0
1705986300000|2024-01-23 05:05:00|7501|7496|7501.2|7496.2|7501.7|7496.7|7500.2|7495.2|0
1705986600000|2024-01-23 05:10:00|7501|7496|7502.5|7497.5|7502.7|7497.7|7500.7|7495.7|0
1705986900000|2024-01-23 05:15:00|7502.7|7497.7|7502.5|7497.5|7503.7|7498.7|7501.2|7496.2|0
1705987200000|2024-01-23 05:20:00|7502.2|7497.2|7504.2|7499.2|7504.5|7499.5|7502.2|7497.2|0
1705987500000|2024-01-23 05:25:00|7503.7|7498.7|7503.2|7498.2|7504.2|7499.2|7502.5|7497.5|0
1705987800000|2024-01-23 05:30:00|7502.7|7497.7|7502.5|7497.5|7502.7|7497.7|7501.5|7496.5|0
1705988100000|2024-01-23 05:35:00|7503.2|7498.2|7502.2|7497.2|7504|7499|7501.7|7496.7|0
1705988400000|2024-01-23 05:40:00|7502|7497|7501.2|7496.2|7502.7|7497.7|7501.2|7496.2|0
1705988700000|2024-01-23 05:45:00|7501.7|7496.7|7501.7|7496.7|7502.7|7497.7|7501|7496|0
1705989000000|2024-01-23 05:50:00|7501.5|7496.5|7504|7499|7504.2|7499.2|7501|7496|0
1705989300000|2024-01-23 05:55:00|7504.2|7499.2|7506.5|7501.5|7506.5|7501.5|7503.7|7498.7|0
1705989600000|2024-01-23 06:00:00|7506.2|7501.2|7507.7|7502.7|7508.5|7503.5|7505.7|7500.7|0
1705989900000|2024-01-23 06:05:00|7508|7503|7507.7|7502.7|7508.5|7503.5|7506.5|7501.5|0
1705990200000|2024-01-23 06:10:00|7508|7503|7507.2|7502.2|7508|7503|7506.5|7501.5|0
1705990500000|2024-01-23 06:15:00|7507|7502|7509.7|7504.7|7511.2|7506.2|7507|7502|0
1705990800000|2024-01-23 06:20:00|7509.5|7504.5|7510.2|7505.2|7510.2|7505.2|7508.7|7503.7|0
1705991100000|2024-01-23 06:25:00|7510|7505|7509.7|7504.7|7511.2|7506.2|7509.7|7504.7|0
1705991400000|2024-01-23 06:30:00|7509.5|7504.5|7508.2|7503.2|7509.5|7504.5|7507.5|7502.5|0
1705991700000|2024-01-23 06:35:00|7508|7503|7508.7|7503.7|7509|7504|7507.2|7502.2|0
1705992000000|2024-01-23 06:40:00|7509|7504|7509.7|7504.7|7510.2|7505.2|7507.7|7502.7|0
1705992300000|2024-01-23 06:45:00|7510|7505|7515.7|7510.7|7515.7|7510.7|7509.7|7504.7|0
1705992600000|2024-01-23 06:50:00|7515.5|7510.5|7512|7507|7515.7|7510.7|7511.7|7506.7|0
1705992900000|2024-01-23 06:55:00|7512.2|7507.2|7513.5|7508.5|7515.5|7510.5|7511.7|7506.7|0
1705993200000|2024-01-23 07:00:00|7513.2|7508.2|7519.5|7514.5|7520.7|7515.7|7513.2|7508.2|0
1705993500000|2024-01-23 07:05:00|7520|7515|7518.5|7513.5|7520.5|7515.5|7518.5|7513.5|0
1705993800000|2024-01-23 07:10:00|7518.7|7513.7|7519.7|7514.7|7520|7515|7517|7512|0
1705994100000|2024-01-23 07:15:00|7520|7515|7520|7515|7520.7|7515.7|7518.7|7513.7|0
1705994400000|2024-01-23 07:20:00|7520.2|7515.2|7519.7|7514.7|7520.5|7515.5|7518.5|7513.5|0
1705994700000|2024-01-23 07:25:00|7519.5|7514.5|7520.5|7515.5|7521|7516|7518.7|7513.7|0
1705995000000|2024-01-23 07:30:00|7520.2|7515.2|7520.5|7515.5|7521|7516|7518.5|7513.5|0
1705995300000|2024-01-23 07:35:00|7520.2|7515.2|7521.2|7516.2|7521.5|7516.5|7519.5|7514.5|0
1705995600000|2024-01-23 07:40:00|7521|7516|7522|7517|7523.5|7518.5|7520|7515|0
1705995900000|2024-01-23 07:45:00|7521.5|7516.5|7521.5|7516.5|7523|7518|7520.7|7515.7|0
1705996200000|2024-01-23 07:50:00|7521.7|7516.7|7521|7516|7523.5|7518.5|7521|7516|0
1705996500000|2024-01-23 07:55:00|7521.2|7516.2|7522.5|7517.5|7525|7520|7521|7516|0
1705996800000|2024-01-23 08:00:00|7523.7|7518.7|7520.5|7515.5|7529.2|7524.2|7519|7514|0
1705997100000|2024-01-23 08:05:00|7519.2|7514.2|7511|7506|7521.5|7516.5|7509.7|7504.7|0
1705997400000|2024-01-23 08:10:00|7511.2|7506.2|7507.7|7502.7|7515|7510|7506.5|7501.5|0
1705997700000|2024-01-23 08:15:00|7508|7503|7501|7496|7508.5|7503.5|7500.2|7495.2|0
1705998000000|2024-01-23 08:20:00|7502|7497|7500|7495|7503.5|7498.5|7498.5|7493.5|0
1705998300000|2024-01-23 08:25:00|7501|7496|7493|7488|7501.2|7496.2|7491.2|7486.2|0
1705998600000|2024-01-23 08:30:00|7493.5|7488.5|7496.5|7491.5|7497.7|7492.7|7491.7|7486.7|0
1705998900000|2024-01-23 08:35:00|7496.7|7491.7|7490|7485|7496.7|7491.7|7489.5|7484.5|0
1705999200000|2024-01-23 08:40:00|7490.2|7485.2|7490.7|7485.7|7494.4|7489.4|7487.7|7482.7|0
1705999500000|2024-01-23 08:45:00|7490.9|7485.9|7492.2|7487.2|7495.2|7490.2|7489.9|7484.9|0
1705999800000|2024-01-23 08:50:00|7492.4|7487.4|7495.9|7490.9|7495.9|7490.9|7491.2|7486.2|0
1706000100000|2024-01-23 08:55:00|7496.2|7491.2|7494.9|7489.9|7498.2|7493.2|7492.9|7487.9|0
1706000400000|2024-01-23 09:00:00|7495.2|7490.2|7489.2|7484.2|7495.4|7490.4|7488.9|7483.9|0
1706000700000|2024-01-23 09:05:00|7489.7|7484.7|7494.2|7489.2|7494.2|7489.2|7486.7|7481.7|0
1706001000000|2024-01-23 09:10:00|7494.7|7489.7|7496.4|7491.4|7498.7|7493.7|7492.9|7487.9|0
1706001300000|2024-01-23 09:15:00|7496.2|7491.2|7492.7|7487.7|7496.2|7491.2|7491.9|7486.9|0
1706001600000|2024-01-23 09:20:00|7492.4|7487.4|7490.2|7485.2|7492.7|7487.7|7489.2|7484.2|0
1706001900000|2024-01-23 09:25:00|7489.7|7484.7|7485.7|7480.7|7491.2|7486.2|7484.4|7479.4|0
1706002200000|2024-01-23 09:30:00|7485.4|7480.4|7484.2|7479.2|7487.7|7482.7|7482.2|7477.2|0
1706002500000|2024-01-23 09:35:00|7483.9|7478.9|7489.2|7484.2|7490.7|7485.7|7483.4|7478.4|0
1706002800000|2024-01-23 09:40:00|7489.4|7484.4|7488.4|7483.4|7490.2|7485.2|7487.2|7482.2|0
1706003100000|2024-01-23 09:45:00|7488.7|7483.7|7484.2|7479.2|7490.4|7485.4|7482.9|7477.9|0
1706003400000|2024-01-23 09:50:00|7483.9|7478.9|7479.2|7474.2|7484.4|7479.4|7478.2|7473.2|0
1706003700000|2024-01-23 09:55:00|7479.4|7474.4|7479.9|7474.9|7481.9|7476.9|7479.4|7474.4|0
1706004000000|2024-01-23 10:00:00|7480.2|7475.2|7478.9|7473.9|7480.2|7475.2|7476.7|7471.7|0
1706004300000|2024-01-23 10:05:00|7478.7|7473.7|7472.7|7467.7|7479.7|7474.7|7471.4|7466.4|0
1706004600000|2024-01-23 10:10:00|7472.2|7467.2|7475.7|7470.7|7477.7|7472.7|7471.2|7466.2|0
1706004900000|2024-01-23 10:15:00|7475.9|7470.9|7476.7|7471.7|7478.2|7473.2|7475.2|7470.2|0
1706005200000|2024-01-23 10:20:00|7476.4|7471.4|7476.7|7471.7|7481.4|7476.4|7475.9|7470.9|0
1706005500000|2024-01-23 10:25:00|7476.9|7471.9|7477.2|7472.2|7477.7|7472.7|7474.7|7469.7|0
1706005800000|2024-01-23 10:30:00|7477.4|7472.4|7474.9|7469.9|7479.2|7474.2|7474.2|7469.2|0
1706006100000|2024-01-23 10:35:00|7475.2|7470.2|7473.7|7468.7|7476.4|7471.4|7472.9|7467.9|0
1706006400000|2024-01-23 10:40:00|7473.4|7468.4|7474.9|7469.9|7476.7|7471.7|7473.2|7468.2|0
1706006700000|2024-01-23 10:45:00|7474.7|7469.7|7475.2|7470.2|7476.7|7471.7|7472.2|7467.2|0
1706007000000|2024-01-23 10:50:00|7475.4|7470.4|7474.7|7469.7|7476.7|7471.7|7474.2|7469.2|0
1706007300000|2024-01-23 10:55:00|7475.2|7470.2|7473.7|7468.7|7476.7|7471.7|7473.2|7468.2|0
1706007600000|2024-01-23 11:00:00|7474.2|7469.2|7473.2|7468.2|7474.7|7469.7|7471.2|7466.2|0
1706007900000|2024-01-23 11:05:00|7473.7|7468.7|7475.4|7470.4|7477.7|7472.7|7473.2|7468.2|0
1706008200000|2024-01-23 11:10:00|7475.7|7470.7|7475.2|7470.2|7478.4|7473.4|7475.2|7470.2|0
1706008500000|2024-01-23 11:15:00|7474.7|7469.7|7470.7|7465.7|7475.4|7470.4|7470.2|7465.2|0
1706008800000|2024-01-23 11:20:00|7471.2|7466.2|7470.7|7465.7|7471.7|7466.7|7468.2|7463.2|0
1706009100000|2024-01-23 11:25:00|7470.9|7465.9|7470.7|7465.7|7471.2|7466.2|7467.7|7462.7|0
1706009400000|2024-01-23 11:30:00|7470.9|7465.9|7476.2|7471.2|7476.2|7471.2|7470.2|7465.2|0
1706009700000|2024-01-23 11:35:00|7476.4|7471.4|7480.7|7475.7|7480.9|7475.9|7475.2|7470.2|0
1706010000000|2024-01-23 11:40:00|7481.2|7476.2|7482.2|7477.2|7482.2|7477.2|7478.2|7473.2|0
1706010300000|2024-01-23 11:45:00|7482.4|7477.4|7478.9|7473.9|7484.2|7479.2|7477.9|7472.9|0
1706010600000|2024-01-23 11:50:00|7479.2|7474.2|7480.4|7475.4|7481.9|7476.9|7478.4|7473.4|0
1706010900000|2024-01-23 11:55:00|7480.7|7475.7|7483.2|7478.2|7483.4|7478.4|7477.7|7472.7|0
1706011200000|2024-01-23 12:00:00|7483.7|7478.7|7484.2|7479.2|7484.2|7479.2|7480.9|7475.9|0
1706011500000|2024-01-23 12:05:00|7483.9|7478.9|7487.2|7482.2|7487.4|7482.4|7483.7|7478.7|0
1706011800000|2024-01-23 12:10:00|7487.4|7482.4|7487.2|7482.2|7489.2|7484.2|7486.7|7481.7|0
1706012100000|2024-01-23 12:15:00|7487.4|7482.4|7490.2|7485.2|7490.2|7485.2|7486.7|7481.7|0
1706012400000|2024-01-23 12:20:00|7489.7|7484.7|7491.7|7486.7|7491.7|7486.7|7489.4|7484.4|0
1706012700000|2024-01-23 12:25:00|7492.2|7487.2|7494.7|7489.7|7494.9|7489.9|7491.2|7486.2|0
1706013000000|2024-01-23 12:30:00|7494.4|7489.4|7492.7|7487.7|7495.2|7490.2|7489.9|7484.9|0
1706013300000|2024-01-23 12:35:00|7492.4|7487.4|7491.7|7486.7|7492.7|7487.7|7488.9|7483.9|0
1706013600000|2024-01-23 12:40:00|7491.6|7486.6|7487.6|7482.6|7491.8|7486.8|7487.1|7482.1|0
1706013900000|2024-01-23 12:45:00|7487.3|7482.3|7490.6|7485.6|7490.6|7485.6|7486.8|7481.8|0
1706014200000|2024-01-23 12:50:00|7490.1|7485.1|7492.1|7487.1|7492.1|7487.1|7487.6|7482.6|0
1706014500000|2024-01-23 12:55:00|7491.8|7486.8|7495.1|7490.1|7496.6|7491.6|7491.6|7486.6|0
1706014800000|2024-01-23 13:00:00|7494.6|7489.6|7499.1|7494.1|7499.8|7494.8|7494.1|7489.1|0
1706015100000|2024-01-23 13:05:00|7498.8|7493.8|7494.1|7489.1|7500.1|7495.1|7494.1|7489.1|0
1706015400000|2024-01-23 13:10:00|7494.3|7489.3|7491.1|7486.1|7494.6|7489.6|7490.1|7485.1|0
1706015700000|2024-01-23 13:15:00|7491.3|7486.3|7494.1|7489.1|7494.6|7489.6|7490.1|7485.1|0
1706016000000|2024-01-23 13:20:00|7493.1|7488.1|7491.6|7486.6|7495.6|7490.6|7491.1|7486.1|0
1706016300000|2024-01-23 13:25:00|7491.8|7486.8|7492.1|7487.1|7492.1|7487.1|7488.1|7483.1|0
1706016600000|2024-01-23 13:30:00|7492.6|7487.6|7493.1|7488.1|7494.8|7489.8|7489.6|7484.6|0
1706016900000|2024-01-23 13:35:00|7492.6|7487.6|7496.3|7491.3|7497.3|7492.3|7492.6|7487.6|0
1706017200000|2024-01-23 13:40:00|7496.6|7491.6|7493.1|7488.1|7497.3|7492.3|7491.8|7486.8|0
1706017500000|2024-01-23 13:45:00|7493.6|7488.6|7493.1|7488.1|7494.1|7489.1|7490.3|7485.3|0
1706017800000|2024-01-23 13:50:00|7492.8|7487.8|7492.6|7487.6|7495.1|7490.1|7492.1|7487.1|0
1706018100000|2024-01-23 13:55:00|7492.1|7487.1|7486.6|7481.6|7492.3|7487.3|7486.1|7481.1|0
1706018400000|2024-01-23 14:00:00|7485.8|7480.8|7488.6|7483.6|7489.3|7484.3|7485.1|7480.1|0
1706018700000|2024-01-23 14:05:00|7488.3|7483.3|7485.3|7480.3|7488.6|7483.6|7483.3|7478.3|0
1706019000000|2024-01-23 14:10:00|7485.6|7480.6|7486.6|7481.6|7488.3|7483.3|7483.6|7478.6|0
1706019300000|2024-01-23 14:15:00|7486.8|7481.8|7485.1|7480.1|7487.6|7482.6|7485.1|7480.1|0
1706019600000|2024-01-23 14:20:00|7485.3|7480.3|7484.1|7479.1|7485.8|7480.8|7481.8|7476.8|0
1706019900000|2024-01-23 14:25:00|7484.3|7479.3|7487.1|7482.1|7490.8|7485.8|7483.8|7478.8|0
1706020200000|2024-01-23 14:30:00|7487.6|7482.6|7495.1|7490.1|7500.6|7495.6|7487.6|7482.6|0
1706020500000|2024-01-23 14:35:00|7494.8|7489.8|7498.3|7493.3|7500.8|7495.8|7493.3|7488.3|0
1706020800000|2024-01-23 14:40:00|7498.1|7493.1|7500.6|7495.6|7500.6|7495.6|7494.6|7489.6|0
1706021100000|2024-01-23 14:45:00|7500.8|7495.8|7500.6|7495.6|7502.1|7497.1|7497.6|7492.6|0
1706021400000|2024-01-23 14:50:00|7500.3|7495.3|7496.6|7491.6|7501.1|7496.1|7494.8|7489.8|0
1706021700000|2024-01-23 14:55:00|7496.3|7491.3|7496.6|7491.6|7498.3|7493.3|7495.6|7490.6|0
1706022000000|2024-01-23 15:00:00|7497.8|7492.8|7498.3|7493.3|7500.3|7495.3|7496.8|7491.8|0
1706022300000|2024-01-23 15:05:00|7498.6|7493.6|7501.1|7496.1|7502.1|7497.1|7498.6|7493.6|0
1706022600000|2024-01-23 15:10:00|7501.2|7496.2|7500.9|7495.9|7504.2|7499.2|7499.4|7494.4|0
1706022900000|2024-01-23 15:15:00|7500.7|7495.7|7506.9|7501.9|7506.9|7501.9|7500.7|7495.7|0
1706023200000|2024-01-23 15:20:00|7506.7|7501.7|7504.9|7499.9|7510.2|7505.2|7504.2|7499.2|0
1706023500000|2024-01-23 15:25:00|7505.2|7500.2|7510.4|7505.4|7510.7|7505.7|7505.2|7500.2|0
1706023800000|2024-01-23 15:30:00|7510.2|7505.2|7506.2|7501.2|7510.2|7505.2|7505.7|7500.7|0
1706024100000|2024-01-23 15:35:00|7505.7|7500.7|7502.2|7497.2|7505.7|7500.7|7501.7|7496.7|0
1706024400000|2024-01-23 15:40:00|7502.7|7497.7|7495.7|7490.7|7502.7|7497.7|7495.7|7490.7|0
1706024700000|2024-01-23 15:45:00|7495.4|7490.4|7497.7|7492.7|7498.7|7493.7|7494.2|7489.2|0
1706025000000|2024-01-23 15:50:00|7497.2|7492.2|7492.7|7487.7|7497.2|7492.2|7490.2|7485.2|0
1706025300000|2024-01-23 15:55:00|7492.9|7487.9|7491.4|7486.4|7495.9|7490.9|7491.4|7486.4|0
1706025600000|2024-01-23 16:00:00|7491.7|7486.7|7495.2|7490.2|7495.7|7490.7|7491.7|7486.7|0
1706025900000|2024-01-23 16:05:00|7494.7|7489.7|7500.9|7495.9|7501.2|7496.2|7494.4|7489.4|0
1706026200000|2024-01-23 16:10:00|7501.2|7496.2|7499.2|7494.2|7502.2|7497.2|7498.9|7493.9|0
1706026500000|2024-01-23 16:15:00|7499.7|7494.7|7496.2|7491.2|7501.9|7496.9|7496.2|7491.2|0
1706026800000|2024-01-23 16:20:00|7495.9|7490.9|7496.7|7491.7|7497.7|7492.7|7493.2|7488.2|0
1706027100000|2024-01-23 16:25:00|7496.2|7491.2|7498.2|7493.2|7499.2|7494.2|7495.7|7490.7|0
1706027400000|2024-01-23 16:30:00|7497.7|7492.7|7488.9|7483.9|7497.7|7492.7|7487.2|7482.2|0
1706027700000|2024-01-23 16:35:00|7489.2|7484.2|7488.9|7483.9|7489.2|7484.2|7486.2|7481.2|0
1706028000000|2024-01-23 16:40:00|7489.2|7484.2|7490.7|7485.7|7490.7|7485.7|7485.9|7480.9|0
1706028300000|2024-01-23 16:45:00|7490.2|7485.2|7487.7|7482.7|7490.7|7485.7|7487.7|7482.7|0
1706028600000|2024-01-23 16:50:00|7487.9|7482.9|7491.2|7486.2|7491.2|7486.2|7487.7|7482.7|0
1706028900000|2024-01-23 16:55:00|7490.9|7485.9|7493.9|7488.9|7494.7|7489.7|7490.2|7485.2|0
1706029200000|2024-01-23 17:00:00|7493.7|7488.7|7497.7|7492.7|7498.2|7493.2|7493.7|7488.7|0
1706029500000|2024-01-23 17:05:00|7497.4|7492.4|7497.7|7492.7|7498.2|7493.2|7496.2|7491.2|0
1706029800000|2024-01-23 17:10:00|7497.9|7492.9|7496.4|7491.4|7497.9|7492.9|7495.2|7490.2|0
1706030100000|2024-01-23 17:15:00|7496.2|7491.2|7498.2|7493.2|7498.9|7493.9|7496.2|7491.2|0
1706030400000|2024-01-23 17:20:00|7497.9|7492.9|7496.7|7491.7|7499.2|7494.2|7496.7|7491.7|0
1706030700000|2024-01-23 17:25:00|7496.2|7491.2|7497.2|7492.2|7498.2|7493.2|7496.2|7491.2|0
1706031000000|2024-01-23 17:30:00|7497.4|7492.4|7496.7|7491.7|7498.2|7493.2|7496.7|7491.7|0
1706031300000|2024-01-23 17:35:00|7496.4|7491.4|7497.9|7492.9|7498.2|7493.2|7495.9|7490.9|0
1706031600000|2024-01-23 17:40:00|7498.2|7493.2|7499.7|7494.7|7500.2|7495.2|7497.7|7492.7|0
1706031900000|2024-01-23 17:45:00|7499.4|7494.4|7500.7|7495.7|7502.2|7497.2|7499.4|7494.4|0
1706032200000|2024-01-23 17:50:00|7500.9|7495.9|7502.2|7497.2|7502.4|7497.4|7499.4|7494.4|0
1706032500000|2024-01-23 17:55:00|7501.9|7496.9|7503.2|7498.2|7504.2|7499.2|7500.9|7495.9|0
1706032800000|2024-01-23 18:00:00|7502.7|7497.7|7500.7|7495.7|7502.7|7497.7|7500.4|7495.4|0
1706033100000|2024-01-23 18:05:00|7500.4|7495.4|7498.7|7493.7|7500.7|7495.7|7498.2|7493.2|0
1706033400000|2024-01-23 18:10:00|7499.2|7494.2|7501.4|7496.4|7502.2|7497.2|7498.9|7493.9|0
1706033700000|2024-01-23 18:15:00|7501.2|7496.2|7501.2|7496.2|7502.2|7497.2|7500.7|7495.7|0
1706034000000|2024-01-23 18:20:00|7500.7|7495.7|7499.7|7494.7|7501.2|7496.2|7499.7|7494.7|0
1706034300000|2024-01-23 18:25:00|7499.9|7494.9|7500.4|7495.4|7501.2|7496.2|7499.7|7494.7|0
1706034600000|2024-01-23 18:30:00|7500.7|7495.7|7499.2|7494.2|7500.9|7495.9|7498.2|7493.2|0
1706034900000|2024-01-23 18:35:00|7498.7|7493.7|7498.7|7493.7|7499.7|7494.7|7498.7|7493.7|0
1706035200000|2024-01-23 18:40:00|7498.4|7493.4|7500.7|7495.7|7500.7|7495.7|7498.4|7493.4|0
1706035500000|2024-01-23 18:45:00|7501.2|7496.2|7503.2|7498.2|7503.7|7498.7|7501.2|7496.2|0
1706035800000|2024-01-23 18:50:00|7502.9|7497.9|7503.4|7498.4|7504.2|7499.2|7502.7|7497.7|0
1706036100000|2024-01-23 18:55:00|7503.7|7498.7|7504.2|7499.2|7504.7|7499.7|7501.9|7496.9|0
1706036400000|2024-01-23 19:00:00|7503.9|7498.9|7501.7|7496.7|7504.2|7499.2|7501.7|7496.7|0
1706036700000|2024-01-23 19:05:00|7501.4|7496.4|7501.7|7496.7|7501.7|7496.7|7500.7|7495.7|0
1706037000000|2024-01-23 19:10:00|7501.4|7496.4|7503.2|7498.2|7503.2|7498.2|7501.4|7496.4|0
1706037300000|2024-01-23 19:15:00|7502.9|7497.9|7502.2|7497.2|7502.9|7497.9|7501.2|7496.2|0
1706037600000|2024-01-23 19:20:00|7502.4|7497.4|7502.7|7497.7|7503.2|7498.2|7502.2|7497.2|0
1706037900000|2024-01-23 19:25:00|7502.9|7497.9|7502.2|7497.2|7503.2|7498.2|7500.2|7495.2|0
1706038200000|2024-01-23 19:30:00|7501.7|7496.7|7501.7|7496.7|7502.4|7497.4|7501.2|7496.2|0
1706038500000|2024-01-23 19:35:00|7501.4|7496.4|7503.7|7498.7|7504.4|7499.4|7501.4|7496.4|0
1706038800000|2024-01-23 19:40:00|7504.2|7499.2|7504.2|7499.2|7504.7|7499.7|7503.7|7498.7|0
1706039100000|2024-01-23 19:45:00|7504.7|7499.7|7505.7|7500.7|7507.2|7502.2|7504.7|7499.7|0
1706039400000|2024-01-23 19:50:00|7505.4|7500.4|7505.7|7500.7|7506.2|7501.2|7504.7|7499.7|0
1706039700000|2024-01-23 19:55:00|7505.9|7500.9|7506.2|7501.2|7507.4|7502.4|7505.9|7500.9|0
1706040000000|2024-01-23 20:00:00|7506.4|7501.4|7505.2|7500.2|7507.4|7502.4|7504.7|7499.7|0
1706040300000|2024-01-23 20:05:00|7505.4|7500.4|7506.7|7501.7|7507.7|7502.7|7505.4|7500.4|0
1706040600000|2024-01-23 20:10:00|7506.9|7501.9|7508.7|7503.7|7510.2|7505.2|7506.9|7501.9|0
1706040900000|2024-01-23 20:15:00|7508.9|7503.9|7508.7|7503.7|7508.9|7503.9|7506.7|7501.7|0
1706041200000|2024-01-23 20:20:00|7509.2|7504.2|7508.7|7503.7|7509.2|7504.2|7508.2|7503.2|0
1706041500000|2024-01-23 20:25:00|7508.4|7503.4|7508.2|7503.2|7508.4|7503.4|7507.2|7502.2|0
1706041800000|2024-01-23 20:30:00|7507.9|7502.9|7506.7|7501.7|7508.2|7503.2|7506.7|7501.7|0
1706042100000|2024-01-23 20:35:00|7506.4|7501.4|7505.7|7500.7|7506.4|7501.4|7505.4|7500.4|0
1706042400000|2024-01-23 20:40:00|7505.4|7500.4|7506.9|7501.9|7507.2|7502.2|7504.7|7499.7|0
1706042700000|2024-01-23 20:45:00|7507.2|7502.2|7506.4|7501.4|7508.2|7503.2|7506.2|7501.2|0
1706043000000|2024-01-23 20:50:00|7506.2|7501.2|7507.7|7502.7|7508.7|7503.7|7506.2|7501.2|0
1706043300000|2024-01-23 20:55:00|7507.2|7502.2|7508.2|7503.2|7509.2|7504.2|7506.7|7501.7|0
1706043600000|2024-01-23 21:00:00|7508.4|7503.4|7508.6|7503.6|7511.5|7506.5|7506.9|7501.9|0
1706043900000|2024-01-23 21:05:00|7508.5|7503.5|7508.1|7503.1|7508.9|7503.9|7506.9|7501.9|0
1706044200000|2024-01-23 21:10:00|7508.3|7503.3|7510.6|7505.6|7510.6|7505.6|7507.7|7502.7|0
1706044500000|2024-01-23 21:15:00|7510.5|7505.5|7510.4|7505.4|7511|7506|7508.9|7503.9|0
1706044800000|2024-01-23 21:20:00|7510.3|7505.3|7509.6|7504.6|7511.3|7506.3|7509.3|7504.3|0
1706045100000|2024-01-23 21:25:00|7509.7|7504.7|7510.6|7505.6|7510.6|7505.6|7509.3|7504.3|0
1706045400000|2024-01-23 21:30:00|7510.7|7505.7|7509.6|7504.6|7511.2|7506.2|7509.6|7504.6|0
1706045700000|2024-01-23 21:35:00|7509.5|7504.5|7509.3|7504.3|7509.5|7504.5|7509|7504|0
1706046000000|2024-01-23 21:40:00|7509.4|7504.4|7510.7|7505.7|7510.7|7505.7|7509.2|7504.2|0
1706046300000|2024-01-23 21:45:00|7510.6|7505.6|7509.9|7504.9|7511.5|7506.5|7509.9|7504.9|0
1706046600000|2024-01-23 21:50:00|7510|7505|7510|7505|7510.7|7505.7|7509.7|7504.7|0
1706046900000|2024-01-23 21:55:00|7509.7|7504.7|7509.7|7504.7|7510.1|7505.1|7509.5|7504.5|0
1706047200000|2024-01-23 22:00:00|7509.6|7504.6|7509.7|7504.7|7509.7|7504.7|7508.5|7503.5|0
1706047500000|2024-01-23 22:05:00|7509.8|7504.8|7508.6|7503.6|7509.8|7504.8|7508.6|7503.6|0
1706047800000|2024-01-23 22:10:00|7508.8|7503.8|7508.3|7503.3|7509.1|7504.1|7507.9|7502.9|0
1706048100000|2024-01-23 22:15:00|7508.2|7503.2|7508.6|7503.6|7509|7504|7508.2|7503.2|0
1706048400000|2024-01-23 22:20:00|7508.7|7503.7|7509.1|7504.1|7509.3|7504.3|7508.7|7503.7|0
1706048700000|2024-01-23 22:25:00|7509.2|7504.2|7509.3|7504.3|7509.5|7504.5|7508.7|7503.7|0
1706049000000|2024-01-23 22:30:00|7509.1|7504.1|7508.9|7503.9|7509.2|7504.2|7508.8|7503.8|0
1706049300000|2024-01-23 22:35:00|7509|7504|7508.5|7503.5|7509|7504|7508.5|7503.5|0
1706049600000|2024-01-23 22:40:00|7508.4|7503.4|7508.3|7503.3|7508.4|7503.4|7508.3|7503.3|0
1706049900000|2024-01-23 22:45:00|7508.2|7503.2|7508.2|7503.2|7508.3|7503.3|7508.2|7503.2|0
1706050200000|2024-01-23 22:50:00|7508|7503|7508.1|7503.1|7508.1|7503.1|7508|7503|0
1706050500000|2024-01-23 22:55:00|7508|7503|7508.1|7503.1|7508.3|7503.3|7508|7503|0
1706050800000|2024-01-23 23:00:00|7508.3|7503.3|7510.1|7505.1|7510.3|7505.3|7508.1|7503.1|0
1706051100000|2024-01-23 23:05:00|7510.2|7505.2|7511.7|7506.7|7512.3|7507.3|7510.2|7505.2|0
1706051400000|2024-01-23 23:10:00|7511.8|7506.8|7511.8|7506.8|7512.2|7507.2|7510.7|7505.7|0
1706051700000|2024-01-23 23:15:00|7511.7|7506.7|7511|7506|7512|7507|7510.9|7505.9|0
1706052000000|2024-01-23 23:20:00|7511.1|7506.1|7511.9|7506.9|7512|7507|7510.5|7505.5|0
1706052300000|2024-01-23 23:25:00|7511.8|7506.8|7511.3|7506.3|7511.8|7506.8|7511.2|7506.2|0
1706052600000|2024-01-23 23:30:00|7511.4|7506.4|7511.5|7506.5|7512|7507|7511.1|7506.1|0
1706052900000|2024-01-23 23:35:00|7511.4|7506.4|7511.9|7506.9|7512.2|7507.2|7511.4|7506.4|0
1706053200000|2024-01-23 23:40:00|7512|7507|7511.7|7506.7|7512.4|7507.4|7511.7|7506.7|0
1706053500000|2024-01-23 23:45:00|7511.6|7506.6|7511.3|7506.3|7511.7|7506.7|7511.1|7506.1|0
1706053800000|2024-01-23 23:50:00|7511.2|7506.2|7510.7|7505.7|7511.3|7506.3|7510.7|7505.7|0
1706054100000|2024-01-23 23:55:00|7510.8|7505.8|7511|7506|7511.3|7506.3|7510.7|7505.7|0
1706054400000|2024-01-24 00:00:00|7510.7|7505.7|7509.9|7504.9|7511|7506|7509.6|7504.6|0
1706054700000|2024-01-24 00:05:00|7509.8|7504.8|7507.1|7502.1|7509.9|7504.9|7505.5|7500.5|0
1706055000000|2024-01-24 00:10:00|7506.3|7501.3|7505.7|7500.7|7506.5|7501.5|7504.7|7499.7|0
1706055300000|2024-01-24 00:15:00|7505.6|7500.6|7506.6|7501.6|7508.3|7503.3|7505.4|7500.4|0
1706055600000|2024-01-24 00:20:00|7506.7|7501.7|7507.3|7502.3|7507.7|7502.7|7506.5|7501.5|0
1706055900000|2024-01-24 00:25:00|7507.2|7502.2|7508.3|7503.3|7508.3|7503.3|7506.2|7501.2|0
1706056200000|2024-01-24 00:30:00|7509.1|7504.1|7505.5|7500.5|7509.2|7504.2|7505.5|7500.5|0
1706056500000|2024-01-24 00:35:00|7505.4|7500.4|7506.3|7501.3|7506.4|7501.4|7505.4|7500.4|0
1706056800000|2024-01-24 00:40:00|7506.4|7501.4|7505.8|7500.8|7506.5|7501.5|7505.7|7500.7|0
1706057100000|2024-01-24 00:45:00|7506.5|7501.5|7508.9|7503.9|7508.9|7503.9|7505.8|7500.8|0
1706057400000|2024-01-24 00:50:00|7509.6|7504.6|7510.8|7505.8|7510.8|7505.8|7509.6|7504.6|0
1706057700000|2024-01-24 00:55:00|7510.7|7505.7|7517.5|7512.5|7517.7|7512.7|7510.6|7505.6|0
1706058000000|2024-01-24 01:00:00|7516.8|7511.8|7511.2|7506.2|7517.2|7512.2|7509.7|7504.7|0
1706058300000|2024-01-24 01:05:00|7511.4|7506.4|7506.9|7501.9|7511.4|7506.4|7506.9|7501.9|0
1706058600000|2024-01-24 01:10:00|7506.7|7501.7|7509.7|7504.7|7509.9|7504.9|7505.9|7500.9|0
1706058900000|2024-01-24 01:15:00|7509.4|7504.4|7507.7|7502.7|7509.4|7504.4|7506.4|7501.4|0
1706059200000|2024-01-24 01:20:00|7507.9|7502.9|7506.9|7501.9|7508.7|7503.7|7506.9|7501.9|0
1706059500000|2024-01-24 01:25:00|7507.2|7502.2|7508.9|7503.9|7508.9|7503.9|7506.9|7501.9|0
1706059800000|2024-01-24 01:30:00|7508.7|7503.7|7508.9|7503.9|7509.7|7504.7|7508.2|7503.2|0
1706060100000|2024-01-24 01:35:00|7508.7|7503.7|7506.4|7501.4|7508.9|7503.9|7505.9|7500.9|0
1706060400000|2024-01-24 01:40:00|7506.2|7501.2|7506.9|7501.9|7508.2|7503.2|7505.9|7500.9|0
1706060700000|2024-01-24 01:45:00|7506.7|7501.7|7507.4|7502.4|7507.4|7502.4|7505.2|7500.2|0
1706061000000|2024-01-24 01:50:00|7507.2|7502.2|7505.7|7500.7|7507.2|7502.2|7505.7|7500.7|0
1706061300000|2024-01-24 01:55:00|7505.9|7500.9|7504.4|7499.4|7505.9|7500.9|7503.7|7498.7|0
1706061600000|2024-01-24 02:00:00|7504.7|7499.7|7502.4|7497.4|7504.7|7499.7|7501.9|7496.9|0
1706061900000|2024-01-24 02:05:00|7502.2|7497.2|7503.9|7498.9|7504.4|7499.4|7501.2|7496.2|0
1706062200000|2024-01-24 02:10:00|7504.2|7499.2|7501.4|7496.4|7504.2|7499.2|7501.4|7496.4|0
1706062500000|2024-01-24 02:15:00|7501.2|7496.2|7500.9|7495.9|7502.6|7497.6|7500.9|7495.9|0
1706062800000|2024-01-24 02:20:00|7501.4|7496.4|7502.2|7497.2|7502.4|7497.4|7500.9|7495.9|0
1706063100000|2024-01-24 02:25:00|7502.4|7497.4|7504.7|7499.7|7504.7|7499.7|7502.4|7497.4|0
1706063400000|2024-01-24 02:30:00|7504.9|7499.9|7506.2|7501.2|7506.2|7501.2|7503.9|7498.9|0
1706063700000|2024-01-24 02:35:00|7506.4|7501.4|7506.2|7501.2|7507.4|7502.4|7505.9|7500.9|0
1706064000000|2024-01-24 02:40:00|7505.9|7500.9|7506.9|7501.9|7506.9|7501.9|7505.2|7500.2|0
1706064300000|2024-01-24 02:45:00|7506.7|7501.7|7507.9|7502.9|7507.9|7502.9|7506.4|7501.4|0
1706064600000|2024-01-24 02:50:00|7507.7|7502.7|7508.4|7503.4|7508.4|7503.4|7507.7|7502.7|0
1706064900000|2024-01-24 02:55:00|7508.2|7503.2|7508.4|7503.4|7508.4|7503.4|7507.4|7502.4|0
1706065200000|2024-01-24 03:00:00|7507.9|7502.9|7506.9|7501.9|7508.2|7503.2|7506.2|7501.2|0
1706065500000|2024-01-24 03:05:00|7507.4|7502.4|7509.2|7504.2|7509.4|7504.4|7506.7|7501.7|0
1706065800000|2024-01-24 03:10:00|7508.9|7503.9|7509.9|7504.9|7510.4|7505.4|7508.4|7503.4|0
1706066100000|2024-01-24 03:15:00|7510.4|7505.4|7512.4|7507.4|7512.9|7507.9|7509.9|7504.9|0
1706066400000|2024-01-24 03:20:00|7511.9|7506.9|7513.2|7508.2|7513.4|7508.4|7511.7|7506.7|0
1706066700000|2024-01-24 03:25:00|7512.9|7507.9|7513.4|7508.4|7513.7|7508.7|7512.9|7507.9|0
1706067000000|2024-01-24 03:30:00|7513.2|7508.2|7513.4|7508.4|7513.7|7508.7|7512.9|7507.9|0
1706067300000|2024-01-24 03:35:00|7513.2|7508.2|7510.9|7505.9|7513.2|7508.2|7509.9|7504.9|0
1706067600000|2024-01-24 03:40:00|7510.7|7505.7|7510.4|7505.4|7510.9|7505.9|7509.9|7504.9|0
1706067900000|2024-01-24 03:45:00|7509.9|7504.9|7508.9|7503.9|7510.9|7505.9|7508.7|7503.7|0
1706068200000|2024-01-24 03:50:00|7509.2|7504.2|7509.9|7504.9|7510.7|7505.7|7508.9|7503.9|0
1706068500000|2024-01-24 03:55:00|7509.7|7504.7|7510.4|7505.4|7510.9|7505.9|7509.7|7504.7|0
1706068800000|2024-01-24 04:00:00|7510.7|7505.7|7509.9|7504.9|7511.4|7506.4|7509.9|7504.9|0
1706069100000|2024-01-24 04:05:00|7509.7|7504.7|7510.9|7505.9|7511.9|7506.9|7509.4|7504.4|0
1706069400000|2024-01-24 04:10:00|7511.2|7506.2|7510.9|7505.9|7511.2|7506.2|7509.7|7504.7|0
1706069700000|2024-01-24 04:15:00|7511.2|7506.2|7510.9|7505.9|7511.4|7506.4|7510.9|7505.9|0
1706070000000|2024-01-24 04:20:00|7510.7|7505.7|7512.7|7507.7|7512.9|7507.9|7510.7|7505.7|0
1706070300000|2024-01-24 04:25:00|7512.4|7507.4|7512.4|7507.4|7512.4|7507.4|7511.4|7506.4|0
1706070600000|2024-01-24 04:30:00|7512.2|7507.2|7511.4|7506.4|7512.4|7507.4|7510.9|7505.9|0
1706070900000|2024-01-24 04:35:00|7511.2|7506.2|7512.4|7507.4|7512.7|7507.7|7510.9|7505.9|0
1706071200000|2024-01-24 04:40:00|7512.2|7507.2|7511.9|7506.9|7512.2|7507.2|7511.4|7506.4|0
1706071500000|2024-01-24 04:45:00|7512.2|7507.2|7511.4|7506.4|7512.9|7507.9|7511.4|7506.4|0
1706071800000|2024-01-24 04:50:00|7511.2|7506.2|7510.2|7505.2|7511.9|7506.9|7510.2|7505.2|0
1706072100000|2024-01-24 04:55:00|7510.4|7505.4|7509.4|7504.4|7510.4|7505.4|7509.2|7504.2|0
1706072400000|2024-01-24 05:00:00|7509.7|7504.7|7508.7|7503.7|7509.7|7504.7|7507.9|7502.9|0
1706072700000|2024-01-24 05:05:00|7508.9|7503.9|7509.9|7504.9|7509.9|7504.9|7508.2|7503.2|0
1706073000000|2024-01-24 05:10:00|7509.7|7504.7|7509.4|7504.4|7509.7|7504.7|7508.4|7503.4|0
1706073300000|2024-01-24 05:15:00|7508.9|7503.9|7508.7|7503.7|7509.9|7504.9|7508.4|7503.4|0
1706073600000|2024-01-24 05:20:00|7508.9|7503.9|7508.9|7503.9|7509.4|7504.4|7508.2|7503.2|0
1706073900000|2024-01-24 05:25:00|7509.2|7504.2|7509.9|7504.9|7510.4|7505.4|7508.9|7503.9|0
1706074200000|2024-01-24 05:30:00|7509.7|7504.7|7512.9|7507.9|7512.9|7507.9|7509.7|7504.7|0
1706074500000|2024-01-24 05:35:00|7512.7|7507.7|7512.4|7507.4|7513.4|7508.4|7512.2|7507.2|0
1706074800000|2024-01-24 05:40:00|7512.7|7507.7|7513.4|7508.4|7513.7|7508.7|7512.7|7507.7|0
1706075100000|2024-01-24 05:45:00|7513.2|7508.2|7513.4|7508.4|7513.4|7508.4|7512.4|7507.4|0
1706075400000|2024-01-24 05:50:00|7513.2|7508.2|7513.4|7508.4|7513.4|7508.4|7512.4|7507.4|0
1706075700000|2024-01-24 05:55:00|7513.7|7508.7|7511.9|7506.9|7513.9|7508.9|7511.9|7506.9|0
1706076000000|2024-01-24 06:00:00|7512.4|7507.4|7514.7|7509.7|7518.4|7513.4|7512.4|7507.4|0
1706076300000|2024-01-24 06:05:00|7514.9|7509.9|7514.9|7509.9|7516.7|7511.7|7514.7|7509.7|0
1706076600000|2024-01-24 06:10:00|7515.2|7510.2|7516.2|7511.2|7517.9|7512.9|7515.2|7510.2|0
1706076900000|2024-01-24 06:15:00|7516.4|7511.4|7516.9|7511.9|7517.9|7512.9|7516.4|7511.4|0
1706077200000|2024-01-24 06:20:00|7516.7|7511.7|7516.2|7511.2|7516.9|7511.9|7514.9|7509.9|0
1706077500000|2024-01-24 06:25:00|7515.9|7510.9|7515.9|7510.9|7516.9|7511.9|7515.4|7510.4|0
1706077800000|2024-01-24 06:30:00|7516.2|7511.2|7514.4|7509.4|7517.2|7512.2|7513.4|7508.4|0
1706078100000|2024-01-24 06:35:00|7514.7|7509.7|7516.4|7511.4|7516.7|7511.7|7513.7|7508.7|0
1706078400000|2024-01-24 06:40:00|7516.7|7511.7|7516.4|7511.4|7516.9|7511.9|7515.7|7510.7|0
1706078700000|2024-01-24 06:45:00|7516.7|7511.7|7514.9|7509.9|7516.7|7511.7|7514.7|7509.7|0
1706079000000|2024-01-24 06:50:00|7515.2|7510.2|7516.4|7511.4|7516.9|7511.9|7514.7|7509.7|0
1706079300000|2024-01-24 06:55:00|7516.2|7511.2|7517.4|7512.4|7519.9|7514.9|7515.2|7510.2|0
1706079600000|2024-01-24 07:00:00|7518.7|7513.7|7515.9|7510.9|7518.9|7513.9|7514.7|7509.7|0
1706079900000|2024-01-24 07:05:00|7515.7|7510.7|7514.9|7509.9|7517.9|7512.9|7514.7|7509.7|0
1706080200000|2024-01-24 07:10:00|7514.7|7509.7|7515.7|7510.7|7516.9|7511.9|7513.2|7508.2|0
1706080500000|2024-01-24 07:15:00|7516.2|7511.2|7516.2|7511.2|7516.7|7511.7|7514.7|7509.7|0
1706080800000|2024-01-24 07:20:00|7516.4|7511.4|7517.2|7512.2|7518.2|7513.2|7514.7|7509.7|0
1706081100000|2024-01-24 07:25:00|7516.9|7511.9|7515.4|7510.4|7517.2|7512.2|7513.7|7508.7|0
1706081400000|2024-01-24 07:30:00|7515.7|7510.7|7515.4|7510.4|7518.4|7513.4|7514.7|7509.7|0
1706081700000|2024-01-24 07:35:00|7515.7|7510.7|7523.4|7518.4|7523.7|7518.7|7515.4|7510.4|0
1706082000000|2024-01-24 07:40:00|7523.2|7518.2|7529.9|7524.9|7530.2|7525.2|7522.4|7517.4|0
1706082300000|2024-01-24 07:45:00|7530.2|7525.2|7532.9|7527.9|7534.2|7529.2|7528.2|7523.2|0
1706082600000|2024-01-24 07:50:00|7533.2|7528.2|7523.9|7518.9|7534.2|7529.2|7523.9|7518.9|0
1706082900000|2024-01-24 07:55:00|7524.2|7519.2|7527.2|7522.2|7527.4|7522.4|7521.9|7516.9|0
1706083200000|2024-01-24 08:00:00|7528.7|7523.7|7536.7|7531.7|7539.9|7534.9|7526.9|7521.9|0
1706083500000|2024-01-24 08:05:00|7536.2|7531.2|7526.9|7521.9|7540.9|7535.9|7526.9|7521.9|0
1706083800000|2024-01-24 08:10:00|7526.2|7521.2|7523.9|7518.9|7532.7|7527.7|7523.2|7518.2|0
1706084100000|2024-01-24 08:15:00|7524.9|7519.9|7526.9|7521.9|7529.4|7524.4|7522.4|7517.4|0
1706084400000|2024-01-24 08:20:00|7526.2|7521.2|7520.2|7515.2|7527.4|7522.4|7519.2|7514.2|0
1706084700000|2024-01-24 08:25:00|7520.4|7515.4|7516.9|7511.9|7523.2|7518.2|7516.9|7511.9|0
1706085000000|2024-01-24 08:30:00|7517.9|7512.9|7523.2|7518.2|7523.7|7518.7|7517.9|7512.9|0
1706085300000|2024-01-24 08:35:00|7523.4|7518.4|7527.7|7522.7|7528.2|7523.2|7521.4|7516.4|0
1706085600000|2024-01-24 08:40:00|7528|7523|7522.5|7517.5|7528|7523|7521.2|7516.2|0
1706085900000|2024-01-24 08:45:00|7522.7|7517.7|7519.2|7514.2|7523|7518|7517.2|7512.2|0
1706086200000|2024-01-24 08:50:00|7519.5|7514.5|7522.5|7517.5|7525|7520|7519.5|7514.5|0
1706086500000|2024-01-24 08:55:00|7523|7518|7520.2|7515.2|7525.2|7520.2|7520|7515|0
1706086800000|2024-01-24 09:00:00|7519.5|7514.5|7521.5|7516.5|7523|7518|7518.2|7513.2|0
1706087100000|2024-01-24 09:05:00|7521|7516|7527.7|7522.7|7527.7|7522.7|7519.5|7514.5|0
1706087400000|2024-01-24 09:10:00|7527.5|7522.5|7520.5|7515.5|7528|7523|7520.2|7515.2|0
1706087700000|2024-01-24 09:15:00|7521|7516|7519.5|7514.5|7523.2|7518.2|7519|7514|0
1706088000000|2024-01-24 09:20:00|7519.7|7514.7|7522|7517|7523.2|7518.2|7519.5|7514.5|0
1706088300000|2024-01-24 09:25:00|7522.2|7517.2|7517.5|7512.5|7523|7518|7517.5|7512.5|0
1706088600000|2024-01-24 09:30:00|7516|7511|7512.2|7507.2|7516|7511|7510.2|7505.2|0
1706088900000|2024-01-24 09:35:00|7512.5|7507.5|7510.5|7505.5|7514.7|7509.7|7508.2|7503.2|0
1706089200000|2024-01-24 09:40:00|7510.2|7505.2|7508|7503|7513|7508|7507.7|7502.7|0
1706089500000|2024-01-24 09:45:00|7508.2|7503.2|7502.7|7497.7|7509.2|7504.2|7499.5|7494.5|0
1706089800000|2024-01-24 09:50:00|7502.5|7497.5|7507.2|7502.2|7508|7503|7502.5|7497.5|0
1706090100000|2024-01-24 09:55:00|7507|7502|7509|7504|7511|7506|7506.2|7501.2|0
1706090400000|2024-01-24 10:00:00|7508.5|7503.5|7506|7501|7511.2|7506.2|7503|7498|0
1706090700000|2024-01-24 10:05:00|7506.5|7501.5|7506|7501|7508.7|7503.7|7503.5|7498.5|0
1706091000000|2024-01-24 10:10:00|7505.7|7500.7|7506|7501|7509|7504|7505.5|7500.5|0
1706091300000|2024-01-24 10:15:00|7506.5|7501.5|7505|7500|7509.2|7504.2|7504.5|7499.5|0
1706091600000|2024-01-24 10:20:00|7504.7|7499.7|7504.5|7499.5|7507.5|7502.5|7504|7499|0
1706091900000|2024-01-24 10:25:00|7505|7500|7509|7504|7510|7505|7503.7|7498.7|0
1706092200000|2024-01-24 10:30:00|7508.5|7503.5|7511.7|7506.7|7511.7|7506.7|7507.2|7502.2|0
1706092500000|2024-01-24 10:35:00|7511.5|7506.5|7508.5|7503.5|7511.5|7506.5|7507.7|7502.7|0
1706092800000|2024-01-24 10:40:00|7507.7|7502.7|7501.7|7496.7|7508|7503|7501.7|7496.7|0
1706093100000|2024-01-24 10:45:00|7501.5|7496.5|7501.5|7496.5|7503.5|7498.5|7500.7|7495.7|0
1706093400000|2024-01-24 10:50:00|7501|7496|7502.5|7497.5|7502.5|7497.5|7498|7493|0
1706093700000|2024-01-24 10:55:00|7502.7|7497.7|7510.5|7505.5|7510.5|7505.5|7501|7496|0
1706094000000|2024-01-24 11:00:00|7511|7506|7511.2|7506.2|7512.2|7507.2|7508.7|7503.7|0
1706094300000|2024-01-24 11:05:00|7511|7506|7518.7|7513.7|7519.2|7514.2|7511|7506|0
1706094600000|2024-01-24 11:10:00|7519|7514|7517|7512|7520.5|7515.5|7514.5|7509.5|0
1706094900000|2024-01-24 11:15:00|7516.7|7511.7|7518.7|7513.7|7519.5|7514.5|7515|7510|0
1706095200000|2024-01-24 11:20:00|7518.2|7513.2|7520.2|7515.2|7520.5|7515.5|7515.7|7510.7|0
1706095500000|2024-01-24 11:25:00|7520.5|7515.5|7518|7513|7521.5|7516.5|7518|7513|0
1706095800000|2024-01-24 11:30:00|7518.2|7513.2|7521.2|7516.2|7522.5|7517.5|7518|7513|0
1706096100000|2024-01-24 11:35:00|7521|7516|7521.2|7516.2|7522|7517|7519.7|7514.7|0
1706096400000|2024-01-24 11:40:00|7521|7516|7518.2|7513.2|7523|7518|7518|7513|0
1706096700000|2024-01-24 11:45:00|7518.5|7513.5|7516.5|7511.5|7520.2|7515.2|7514|7509|0
1706097000000|2024-01-24 11:50:00|7516.7|7511.7|7512.7|7507.7|7516.7|7511.7|7511.7|7506.7|0
1706097300000|2024-01-24 11:55:00|7512.5|7507.5|7514.5|7509.5|7514.5|7509.5|7511.5|7506.5|0
1706097600000|2024-01-24 12:00:00|7515.2|7510.2|7517|7512|7520|7515|7514.5|7509.5|0
1706097900000|2024-01-24 12:05:00|7517.5|7512.5|7521.2|7516.2|7521.2|7516.2|7517.5|7512.5|0
1706098200000|2024-01-24 12:10:00|7521.5|7516.5|7519|7514|7521.5|7516.5|7519|7514|0
1706098500000|2024-01-24 12:15:00|7519.2|7514.2|7517.5|7512.5|7519.5|7514.5|7515.5|7510.5|0
1706098800000|2024-01-24 12:20:00|7518|7513|7513.5|7508.5|7518|7513|7511.5|7506.5|0
1706099100000|2024-01-24 12:25:00|7513|7508|7513|7508|7515.5|7510.5|7512.2|7507.2|0
1706099400000|2024-01-24 12:30:00|7513.2|7508.2|7513.7|7508.7|7514.7|7509.7|7512.2|7507.2|0
1706099700000|2024-01-24 12:35:00|7513.5|7508.5|7515.2|7510.2|7516.5|7511.5|7513|7508|0
1706100000000|2024-01-24 12:40:00|7515|7510|7516.8|7511.8|7517.3|7512.3|7514.3|7509.3|0
1706100300000|2024-01-24 12:45:00|7517|7512|7516.8|7511.8|7518.3|7513.3|7515.8|7510.8|0
1706100600000|2024-01-24 12:50:00|7516.3|7511.3|7514.8|7509.8|7517.3|7512.3|7513|7508|0
1706100900000|2024-01-24 12:55:00|7514.5|7509.5|7512.8|7507.8|7516|7511|7512.3|7507.3|0
1706101200000|2024-01-24 13:00:00|7513.3|7508.3|7515.3|7510.3|7517|7512|7512.8|7507.8|0
1706101500000|2024-01-24 13:05:00|7515.5|7510.5|7517.3|7512.3|7517.8|7512.8|7514|7509|0
1706101800000|2024-01-24 13:10:00|7517.5|7512.5|7516.3|7511.3|7517.8|7512.8|7515.8|7510.8|0
1706102100000|2024-01-24 13:15:00|7516|7511|7513.3|7508.3|7517.5|7512.5|7512.5|7507.5|0
1706102400000|2024-01-24 13:20:00|7512.8|7507.8|7510.3|7505.3|7513.8|7508.8|7510.3|7505.3|0
1706102700000|2024-01-24 13:25:00|7510|7505|7510.3|7505.3|7510.5|7505.5|7508.3|7503.3|0
1706103000000|2024-01-24 13:30:00|7510|7505|7514.8|7509.8|7514.8|7509.8|7507.8|7502.8|0
1706103300000|2024-01-24 13:35:00|7515.3|7510.3|7517.3|7512.3|7518.3|7513.3|7513.3|7508.3|0
1706103600000|2024-01-24 13:40:00|7517|7512|7516.3|7511.3|7518|7513|7514.8|7509.8|0
1706103900000|2024-01-24 13:45:00|7515.8|7510.8|7518.3|7513.3|7520|7515|7515.3|7510.3|0
1706104200000|2024-01-24 13:50:00|7518.8|7513.8|7519.5|7514.5|7521.8|7516.8|7518.3|7513.3|0
1706104500000|2024-01-24 13:55:00|7519.3|7514.3|7519.3|7514.3|7520.3|7515.3|7517.8|7512.8|0
1706104800000|2024-01-24 14:00:00|7519.5|7514.5|7519.3|7514.3|7519.8|7514.8|7516.8|7511.8|0
1706105100000|2024-01-24 14:05:00|7518.8|7513.8|7521.3|7516.3|7521.8|7516.8|7518.8|7513.8|0
1706105400000|2024-01-24 14:10:00|7520.8|7515.8|7523.8|7518.8|7524|7519|7520|7515|0
1706105700000|2024-01-24 14:15:00|7523.5|7518.5|7525.3|7520.3|7526.3|7521.3|7523.3|7518.3|0
1706106000000|2024-01-24 14:20:00|7525.5|7520.5|7528.3|7523.3|7528.8|7523.8|7525.3|7520.3|0
1706106300000|2024-01-24 14:25:00|7528.8|7523.8|7528.8|7523.8|7530.8|7525.8|7527.3|7522.3|0
1706106600000|2024-01-24 14:30:00|7529.3|7524.3|7533.3|7528.3|7533.5|7528.5|7522.3|7517.3|0
1706106900000|2024-01-24 14:35:00|7533.8|7528.8|7539.5|7534.5|7541.5|7536.5|7531.5|7526.5|0
1706107200000|2024-01-24 14:40:00|7539.8|7534.8|7537.5|7532.5|7542.3|7537.3|7536|7531|0
1706107500000|2024-01-24 14:45:00|7533.5|7528.5|7538.3|7533.3|7539.5|7534.5|7533.5|7528.5|0
1706107800000|2024-01-24 14:50:00|7538.5|7533.5|7537.3|7532.3|7538.5|7533.5|7529.5|7524.5|0
1706108100000|2024-01-24 14:55:00|7537.5|7532.5|7534|7529|7538.3|7533.3|7532.8|7527.8|0
1706108400000|2024-01-24 15:00:00|7534.3|7529.3|7529.8|7524.8|7537|7532|7529.8|7524.8|0
1706108700000|2024-01-24 15:05:00|7529.3|7524.3|7533.3|7528.3|7536.3|7531.3|7528.8|7523.8|0
1706109000000|2024-01-24 15:10:00|7533.5|7528.5|7531.5|7526.5|7533.8|7528.8|7528.3|7523.3|0
1706109300000|2024-01-24 15:15:00|7531.8|7526.8|7528|7523|7532|7527|7527.3|7522.3|0
1706109600000|2024-01-24 15:20:00|7527.8|7522.8|7530.8|7525.8|7530.8|7525.8|7526.8|7521.8|0
1706109900000|2024-01-24 15:25:00|7531|7526|7536.3|7531.3|7536.5|7531.5|7531|7526|0
1706110200000|2024-01-24 15:30:00|7536.8|7531.8|7528|7523|7537.5|7532.5|7527.8|7522.8|0
1706110500000|2024-01-24 15:35:00|7527.8|7522.8|7531.8|7526.8|7532.3|7527.3|7525.8|7520.8|0
1706110800000|2024-01-24 15:40:00|7532|7527|7534.3|7529.3|7535|7530|7528.8|7523.8|0
1706111100000|2024-01-24 15:45:00|7534.5|7529.5|7532.8|7527.8|7534.8|7529.8|7531.5|7526.5|0
1706111400000|2024-01-24 15:50:00|7532.5|7527.5|7528.8|7523.8|7532.5|7527.5|7528.3|7523.3|0
1706111700000|2024-01-24 15:55:00|7528.5|7523.5|7530.5|7525.5|7531.3|7526.3|7527.8|7522.8|0
1706112000000|2024-01-24 16:00:00|7530.3|7525.3|7530.5|7525.5|7531.8|7526.8|7529.3|7524.3|0
1706112300000|2024-01-24 16:05:00|7530.3|7525.3|7527.5|7522.5|7530.3|7525.3|7526.8|7521.8|0
1706112600000|2024-01-24 16:10:00|7527.8|7522.8|7529.8|7524.8|7531.8|7526.8|7526.3|7521.3|0
1706112900000|2024-01-24 16:15:00|7530|7525|7532.8|7527.8|7533.3|7528.3|7529.8|7524.8|0
1706113200000|2024-01-24 16:20:00|7533|7528|7536.8|7531.8|7536.8|7531.8|7532.8|7527.8|0
1706113500000|2024-01-24 16:25:00|7536.5|7531.5|7537.3|7532.3|7538.8|7533.8|7535.8|7530.8|0
1706113800000|2024-01-24 16:30:00|7537.8|7532.8|7531.3|7526.3|7537.8|7532.8|7531.3|7526.3|0
1706114100000|2024-01-24 16:35:00|7531.8|7526.8|7532.3|7527.3|7534.8|7529.8|7531.3|7526.3|0
1706114400000|2024-01-24 16:40:00|7532|7527|7533.3|7528.3|7534.8|7529.8|7531.8|7526.8|0
1706114700000|2024-01-24 16:45:00|7533.8|7528.8|7532.8|7527.8|7535.3|7530.3|7532.3|7527.3|0
1706115000000|2024-01-24 16:50:00|7533.3|7528.3|7533.8|7528.8|7534.5|7529.5|7533|7528|0
1706115300000|2024-01-24 16:55:00|7533.3|7528.3|7531.5|7526.5|7533.8|7528.8|7530.3|7525.3|0
1706115600000|2024-01-24 17:00:00|7531.3|7526.3|7531.3|7526.3|7532|7527|7530.3|7525.3|0
1706115900000|2024-01-24 17:05:00|7531.5|7526.5|7531.8|7526.8|7532.8|7527.8|7530.8|7525.8|0
1706116200000|2024-01-24 17:10:00|7532|7527|7531.8|7526.8|7533.3|7528.3|7530.3|7525.3|0
1706116500000|2024-01-24 17:15:00|7531.5|7526.5|7531.3|7526.3|7532.8|7527.8|7531.3|7526.3|0
1706116800000|2024-01-24 17:20:00|7531.5|7526.5|7531.8|7526.8|7532.5|7527.5|7530.3|7525.3|0
1706117100000|2024-01-24 17:25:00|7532|7527|7531|7526|7533.3|7528.3|7530.8|7525.8|0
1706117400000|2024-01-24 17:30:00|7531.3|7526.3|7530.8|7525.8|7532.8|7527.8|7530.3|7525.3|0
1706117700000|2024-01-24 17:35:00|7531|7526|7531.5|7526.5|7532|7527|7530|7525|0
1706118000000|2024-01-24 17:40:00|7531.8|7526.8|7532.8|7527.8|7532.8|7527.8|7531.3|7526.3|0
1706118300000|2024-01-24 17:45:00|7533|7528|7534.3|7529.3|7534.3|7529.3|7531.8|7526.8|0
1706118600000|2024-01-24 17:50:00|7534.8|7529.8|7536|7531|7536.3|7531.3|7533.3|7528.3|0
1706118900000|2024-01-24 17:55:00|7536.3|7531.3|7535.8|7530.8|7537.5|7532.5|7535.8|7530.8|0
1706119200000|2024-01-24 18:00:00|7536|7531|7534.3|7529.3|7536.3|7531.3|7531.8|7526.8|0
1706119500000|2024-01-24 18:05:00|7534|7529|7531.3|7526.3|7534.5|7529.5|7529.8|7524.8|0
1706119800000|2024-01-24 18:10:00|7531|7526|7527.3|7522.3|7532.3|7527.3|7527|7522|0
1706120100000|2024-01-24 18:15:00|7527|7522|7526.3|7521.3|7528.3|7523.3|7525|7520|0
1706120400000|2024-01-24 18:20:00|7526.8|7521.8|7525.8|7520.8|7526.8|7521.8|7524.8|7519.8|0
1706120700000|2024-01-24 18:25:00|7525.3|7520.3|7527|7522|7528.8|7523.8|7525.3|7520.3|0
1706121000000|2024-01-24 18:30:00|7527.3|7522.3|7525.3|7520.3|7527.3|7522.3|7523.8|7518.8|0
1706121300000|2024-01-24 18:35:00|7525.8|7520.8|7524.5|7519.5|7525.8|7520.8|7524.3|7519.3|0
1706121600000|2024-01-24 18:40:00|7524|7519|7525.3|7520.3|7527.5|7522.5|7524|7519|0
1706121900000|2024-01-24 18:45:00|7525|7520|7526.3|7521.3|7526.3|7521.3|7524.3|7519.3|0
1706122200000|2024-01-24 18:50:00|7525.8|7520.8|7525.8|7520.8|7527|7522|7524.8|7519.8|0
1706122500000|2024-01-24 18:55:00|7525.5|7520.5|7527.5|7522.5|7527.8|7522.8|7524.8|7519.8|0
1706122800000|2024-01-24 19:00:00|7527.3|7522.3|7526.3|7521.3|7527.8|7522.8|7525.8|7520.8|0
1706123100000|2024-01-24 19:05:00|7526.8|7521.8|7527.3|7522.3|7527.8|7522.8|7526.5|7521.5|0
1706123400000|2024-01-24 19:10:00|7526.8|7521.8|7524.5|7519.5|7526.8|7521.8|7524.3|7519.3|0
1706123700000|2024-01-24 19:15:00|7524.8|7519.8|7526.5|7521.5|7526.8|7521.8|7524.3|7519.3|0
1706124000000|2024-01-24 19:20:00|7526.3|7521.3|7522.8|7517.8|7526.3|7521.3|7521.8|7516.8|0
1706124300000|2024-01-24 19:25:00|7522.3|7517.3|7524.3|7519.3|7525.3|7520.3|7522.3|7517.3|0
1706124600000|2024-01-24 19:30:00|7524.5|7519.5|7523.3|7518.3|7526|7521|7522.3|7517.3|0
1706124900000|2024-01-24 19:35:00|7523.5|7518.5|7525.5|7520.5|7525.8|7520.8|7523.3|7518.3|0
1706125200000|2024-01-24 19:40:00|7525.3|7520.3|7526|7521|7527.3|7522.3|7522|7517|0
1706125500000|2024-01-24 19:45:00|7525.8|7520.8|7527.3|7522.3|7529|7524|7525.8|7520.8|0
1706125800000|2024-01-24 19:50:00|7527.5|7522.5|7526.8|7521.8|7527.5|7522.5|7525.8|7520.8|0
1706126100000|2024-01-24 19:55:00|7526.5|7521.5|7524.3|7519.3|7526.5|7521.5|7522.8|7517.8|0
1706126400000|2024-01-24 20:00:00|7523.8|7518.8|7524.8|7519.8|7525.5|7520.5|7522.8|7517.8|0
1706126700000|2024-01-24 20:05:00|7524.5|7519.5|7525.8|7520.8|7527.3|7522.3|7524.5|7519.5|0
1706127000000|2024-01-24 20:10:00|7524.8|7519.8|7521.3|7516.3|7525.5|7520.5|7521|7516|0
1706127300000|2024-01-24 20:15:00|7521|7516|7518.5|7513.5|7521.5|7516.5|7518.5|7513.5|0
1706127600000|2024-01-24 20:20:00|7518.3|7513.3|7520.5|7515.5|7520.8|7515.8|7517.8|7512.8|0
1706127900000|2024-01-24 20:25:00|7520.3|7515.3|7517.5|7512.5|7520.8|7515.8|7516.8|7511.8|0
1706128200000|2024-01-24 20:30:00|7517.8|7512.8|7520.8|7515.8|7520.8|7515.8|7517.3|7512.3|0
1706128500000|2024-01-24 20:35:00|7520.5|7515.5|7521.8|7516.8|7522.8|7517.8|7520.3|7515.3|0
1706128800000|2024-01-24 20:40:00|7522|7517|7523.3|7518.3|7523.8|7518.8|7522|7517|0
1706129100000|2024-01-24 20:45:00|7523.5|7518.5|7519.3|7514.3|7523.8|7518.8|7518.8|7513.8|0
1706129400000|2024-01-24 20:50:00|7518.8|7513.8|7517.3|7512.3|7519|7514|7515.5|7510.5|0
1706129700000|2024-01-24 20:55:00|7517.8|7512.8|7518.3|7513.3|7521.8|7516.8|7517.3|7512.3|0
1706130000000|2024-01-24 21:00:00|7518.4|7513.4|7517.1|7512.1|7519.8|7514.8|7515.5|7510.5|0
1706130300000|2024-01-24 21:05:00|7517|7512|7515.3|7510.3|7517.3|7512.3|7513.3|7508.3|0
1706130600000|2024-01-24 21:10:00|7515.4|7510.4|7516.4|7511.4|7517.3|7512.3|7515.2|7510.2|0
1706130900000|2024-01-24 21:15:00|7516.3|7511.3|7516|7511|7516.4|7511.4|7514.8|7509.8|0
1706131200000|2024-01-24 21:20:00|7515.9|7510.9|7515.4|7510.4|7516.3|7511.3|7514.8|7509.8|0
1706131500000|2024-01-24 21:25:00|7515.5|7510.5|7515.8|7510.8|7516.2|7511.2|7515.5|7510.5|0
1706131800000|2024-01-24 21:30:00|7515.6|7510.6|7517.4|7512.4|7517.4|7512.4|7515.6|7510.6|0
1706132100000|2024-01-24 21:35:00|7517.5|7512.5|7519.7|7514.7|7520.2|7515.2|7517.5|7512.5|0
1706132400000|2024-01-24 21:40:00|7519.8|7514.8|7520|7515|7521.5|7516.5|7519.7|7514.7|0
1706132700000|2024-01-24 21:45:00|7519.9|7514.9|7520.4|7515.4|7520.6|7515.6|7519.8|7514.8|0
1706133000000|2024-01-24 21:50:00|7520.3|7515.3|7520|7515|7520.6|7515.6|7520|7515|0
1706133300000|2024-01-24 21:55:00|7519.9|7514.9|7522.5|7517.5|7522.7|7517.7|7519.6|7514.6|0
1706133600000|2024-01-24 22:00:00|7522.4|7517.4|7522|7517|7522.5|7517.5|7521.4|7516.4|0
1706133900000|2024-01-24 22:05:00|7521.9|7516.9|7522.3|7517.3|7522.6|7517.6|7521.7|7516.7|0
1706134200000|2024-01-24 22:10:00|7522.2|7517.2|7522.1|7517.1|7522.3|7517.3|7522|7517|0
1706134500000|2024-01-24 22:15:00|7522|7517|7521.7|7516.7|7522.1|7517.1|7521.7|7516.7|0
1706134800000|2024-01-24 22:20:00|7521.8|7516.8|7521.8|7516.8|7522|7517|7521.8|7516.8|0
1706135100000|2024-01-24 22:25:00|7521.9|7516.9|7521.9|7516.9|7522.2|7517.2|7521.7|7516.7|0
1706135400000|2024-01-24 22:30:00|7521.8|7516.8|7522|7517|7522.1|7517.1|7521.7|7516.7|0
1706135700000|2024-01-24 22:35:00|7522.1|7517.1|7522.5|7517.5|7522.9|7517.9|7522.1|7517.1|0
1706136000000|2024-01-24 22:40:00|7522.6|7517.6|7521.8|7516.8|7522.9|7517.9|7521.8|7516.8|0
1706136300000|2024-01-24 22:45:00|7521.9|7516.9|7522|7517|7522.1|7517.1|7521.9|7516.9|0
1706136600000|2024-01-24 22:50:00|7522.1|7517.1|7521.7|7516.7|7522.1|7517.1|7521.4|7516.4|0
1706136900000|2024-01-24 22:55:00|7521.6|7516.6|7521.2|7516.2|7521.8|7516.8|7521|7516|0
1706137200000|2024-01-24 23:00:00|7520.9|7515.9|7521|7516|7521.5|7516.5|7520.4|7515.4|0
1706137500000|2024-01-24 23:05:00|7521.1|7516.1|7520.2|7515.2|7521.1|7516.1|7520|7515|0
1706137800000|2024-01-24 23:10:00|7520.3|7515.3|7520.4|7515.4|7520.7|7515.7|7520.2|7515.2|0
1706138100000|2024-01-24 23:15:00|7520.3|7515.3|7520.9|7515.9|7521.3|7516.3|7520.2|7515.2|0
1706138400000|2024-01-24 23:20:00|7520.8|7515.8|7520.6|7515.6|7521.2|7516.2|7520.5|7515.5|0
1706138700000|2024-01-24 23:25:00|7520.7|7515.7|7519.9|7514.9|7520.9|7515.9|7519.5|7514.5|0
1706139000000|2024-01-24 23:30:00|7520|7515|7520.5|7515.5|7520.5|7515.5|7519.5|7514.5|0
1706139300000|2024-01-24 23:35:00|7520.6|7515.6|7520.7|7515.7|7521.1|7516.1|7520.3|7515.3|0
1706139600000|2024-01-24 23:40:00|7520.6|7515.6|7520.7|7515.7|7521.1|7516.1|7520.3|7515.3|0
1706139900000|2024-01-24 23:45:00|7520.6|7515.6|7520.1|7515.1|7521.1|7516.1|7520.1|7515.1|0
1706140200000|2024-01-24 23:50:00|7520.2|7515.2|7521.2|7516.2|7521.2|7516.2|7520.2|7515.2|0
1706140500000|2024-01-24 23:55:00|7521.1|7516.1|7521.2|7516.2|7521.6|7516.6|7521|7516|0
1706140800000|2024-01-25 00:00:00|7521.1|7516.1|7520.4|7515.4|7521.2|7516.2|7520.2|7515.2|0
1706141100000|2024-01-25 00:05:00|7520.5|7515.5|7519.3|7514.3|7520.7|7515.7|7519.3|7514.3|0
1706141400000|2024-01-25 00:10:00|7519.2|7514.2|7518.7|7513.7|7519.5|7514.5|7518.7|7513.7|0
1706141700000|2024-01-25 00:15:00|7518.6|7513.6|7517.1|7512.1|7519.1|7514.1|7516.9|7511.9|0
1706142000000|2024-01-25 00:20:00|7517.8|7512.8|7517.3|7512.3|7517.9|7512.9|7517.1|7512.1|0
1706142300000|2024-01-25 00:25:00|7517.2|7512.2|7518|7513|7518.1|7513.1|7517.2|7512.2|0
1706142600000|2024-01-25 00:30:00|7518.8|7513.8|7521.4|7516.4|7521.7|7516.7|7518.4|7513.4|0
1706142900000|2024-01-25 00:35:00|7521.8|7516.8|7520.7|7515.7|7523.1|7518.1|7520.7|7515.7|0
1706143200000|2024-01-25 00:40:00|7520.8|7515.8|7520.7|7515.7|7520.8|7515.8|7520.7|7515.7|0
1706143500000|2024-01-25 00:45:00|7520.8|7515.8|7520.5|7515.5|7521.7|7516.7|7518.8|7513.8|0
1706143800000|2024-01-25 00:50:00|7520.4|7515.4|7520.5|7515.5|7520.5|7515.5|7519.6|7514.6|0
1706144100000|2024-01-25 00:55:00|7520.6|7515.6|7520.5|7515.5|7521.4|7516.4|7520.3|7515.3|0
1706144400000|2024-01-25 01:00:00|7520.4|7515.4|7520.1|7515.1|7521.6|7516.6|7517.1|7512.1|0
1706144700000|2024-01-25 01:05:00|7520.3|7515.3|7518.8|7513.8|7521.1|7516.1|7518.8|7513.8|0
1706145000000|2024-01-25 01:10:00|7518.6|7513.6|7517.1|7512.1|7518.6|7513.6|7515.8|7510.8|0
1706145300000|2024-01-25 01:15:00|7516.8|7511.8|7515.3|7510.3|7517.3|7512.3|7514.3|7509.3|0
1706145600000|2024-01-25 01:20:00|7515.1|7510.1|7514.3|7509.3|7515.1|7510.1|7512.1|7507.1|0
1706145900000|2024-01-25 01:25:00|7513.8|7508.8|7514.1|7509.1|7514.3|7509.3|7512.3|7507.3|0
1706146200000|2024-01-25 01:30:00|7513.6|7508.6|7511.4|7506.4|7514.1|7509.1|7510.8|7505.8|0
1706146500000|2024-01-25 01:35:00|7511.7|7506.7|7511.9|7506.9|7513.9|7508.9|7510.9|7505.9|0
1706146800000|2024-01-25 01:40:00|7512.2|7507.2|7510.4|7505.4|7512.7|7507.7|7509.9|7504.9|0
1706147100000|2024-01-25 01:45:00|7510.7|7505.7|7508.2|7503.2|7511.2|7506.2|7507.7|7502.7|0
1706147400000|2024-01-25 01:50:00|7508.4|7503.4|7510.4|7505.4|7511.4|7506.4|7507.2|7502.2|0
1706147700000|2024-01-25 01:55:00|7510.2|7505.2|7513.4|7508.4|7513.4|7508.4|7509.9|7504.9|0
1706148000000|2024-01-25 02:00:00|7514.2|7509.2|7515.2|7510.2|7515.4|7510.4|7511.7|7506.7|0
1706148300000|2024-01-25 02:05:00|7515.4|7510.4|7517.4|7512.4|7518.4|7513.4|7513.7|7508.7|0
1706148600000|2024-01-25 02:10:00|7517.7|7512.7|7515.4|7510.4|7517.9|7512.9|7514.9|7509.9|0
1706148900000|2024-01-25 02:15:00|7515.7|7510.7|7515.9|7510.9|7516.2|7511.2|7515.4|7510.4|0
1706149200000|2024-01-25 02:20:00|7515.7|7510.7|7515.4|7510.4|7515.9|7510.9|7513.9|7508.9|0
1706149500000|2024-01-25 02:25:00|7515.2|7510.2|7516.4|7511.4|7517.4|7512.4|7515.2|7510.2|0
1706149800000|2024-01-25 02:30:00|7516.2|7511.2|7515.4|7510.4|7516.9|7511.9|7513.9|7508.9|0
1706150100000|2024-01-25 02:35:00|7515.7|7510.7|7514.4|7509.4|7515.9|7510.9|7514.4|7509.4|0
1706150400000|2024-01-25 02:40:00|7514.7|7509.7|7510.9|7505.9|7514.7|7509.7|7510.9|7505.9|0
1706150700000|2024-01-25 02:45:00|7511.4|7506.4|7514.4|7509.4|7515.2|7510.2|7510.9|7505.9|0
1706151000000|2024-01-25 02:50:00|7514.2|7509.2|7513.4|7508.4|7514.9|7509.9|7512.9|7507.9|0
1706151300000|2024-01-25 02:55:00|7513.7|7508.7|7514.4|7509.4|7515.4|7510.4|7513.4|7508.4|0
1706151600000|2024-01-25 03:00:00|7514.9|7509.9|7515.4|7510.4|7515.4|7510.4|7514.7|7509.7|0
1706151900000|2024-01-25 03:05:00|7515.2|7510.2|7514.2|7509.2|7516.9|7511.9|7513.4|7508.4|0
1706152200000|2024-01-25 03:10:00|7514.4|7509.4|7513.9|7508.9|7515.2|7510.2|7513.4|7508.4|0
1706152500000|2024-01-25 03:15:00|7513.7|7508.7|7515.4|7510.4|7515.9|7510.9|7512.7|7507.7|0
1706152800000|2024-01-25 03:20:00|7515.2|7510.2|7513.7|7508.7|7515.2|7510.2|7513.7|7508.7|0
1706153100000|2024-01-25 03:25:00|7513.4|7508.4|7512.9|7507.9|7513.9|7508.9|7512.4|7507.4|0
1706153400000|2024-01-25 03:30:00|7512.7|7507.7|7513.4|7508.4|7513.9|7508.9|7512.7|7507.7|0
1706153700000|2024-01-25 03:35:00|7513.7|7508.7|7513.2|7508.2|7513.7|7508.7|7511.9|7506.9|0
1706154000000|2024-01-25 03:40:00|7513.9|7508.9|7511.4|7506.4|7513.9|7508.9|7511.2|7506.2|0
1706154300000|2024-01-25 03:45:00|7511.7|7506.7|7512.9|7507.9|7512.9|7507.9|7509.9|7504.9|0
1706154600000|2024-01-25 03:50:00|7513.2|7508.2|7512.9|7507.9|7513.2|7508.2|7511.4|7506.4|0
1706154900000|2024-01-25 03:55:00|7512.4|7507.4|7511.9|7506.9|7512.4|7507.4|7510.9|7505.9|0
1706155200000|2024-01-25 04:00:00|7511.7|7506.7|7510.4|7505.4|7512.4|7507.4|7510.4|7505.4|0
1706155500000|2024-01-25 04:05:00|7510.7|7505.7|7511.9|7506.9|7512.4|7507.4|7510.7|7505.7|0
1706155800000|2024-01-25 04:10:00|7511.7|7506.7|7511.4|7506.4|7512.2|7507.2|7510.7|7505.7|0
1706156100000|2024-01-25 04:15:00|7511.7|7506.7|7510.9|7505.9|7511.9|7506.9|7510.4|7505.4|0
1706156400000|2024-01-25 04:20:00|7511.2|7506.2|7512.4|7507.4|7512.9|7507.9|7511.2|7506.2|0
1706156700000|2024-01-25 04:25:00|7512.9|7507.9|7512.9|7507.9|7512.9|7507.9|7511.9|7506.9|0
1706157000000|2024-01-25 04:30:00|7512.4|7507.4|7512.4|7507.4|7512.9|7507.9|7512.4|7507.4|0
1706157300000|2024-01-25 04:35:00|7512.7|7507.7|7511.9|7506.9|7513.7|7508.7|7511.7|7506.7|0
1706157600000|2024-01-25 04:40:00|7512.2|7507.2|7512.7|7507.7|7512.9|7507.9|7511.7|7506.7|0
1706157900000|2024-01-25 04:45:00|7512.4|7507.4|7512.4|7507.4|7512.7|7507.7|7511.9|7506.9|0
1706158200000|2024-01-25 04:50:00|7512.7|7507.7|7512.4|7507.4|7513.2|7508.2|7512.4|7507.4|0
1706158500000|2024-01-25 04:55:00|7512.2|7507.2|7512.9|7507.9|7512.9|7507.9|7512.2|7507.2|0
1706158800000|2024-01-25 05:00:00|7513.4|7508.4|7513.4|7508.4|7514.9|7509.9|7512.4|7507.4|0
1706159100000|2024-01-25 05:05:00|7512.9|7507.9|7513.2|7508.2|7513.7|7508.7|7511.2|7506.2|0
1706159400000|2024-01-25 05:10:00|7512.9|7507.9|7513.2|7508.2|7513.7|7508.7|7511.9|7506.9|0
1706159700000|2024-01-25 05:15:00|7512.9|7507.9|7515.2|7510.2|7515.9|7510.9|7512.9|7507.9|0
1706160000000|2024-01-25 05:20:00|7514.9|7509.9|7513.4|7508.4|7515.2|7510.2|7512.7|7507.7|0
1706160300000|2024-01-25 05:25:00|7513.2|7508.2|7513.4|7508.4|7513.9|7508.9|7512.4|7507.4|0
1706160600000|2024-01-25 05:30:00|7513.2|7508.2|7513.9|7508.9|7514.4|7509.4|7512.2|7507.2|0
1706160900000|2024-01-25 05:35:00|7514.2|7509.2|7513.9|7508.9|7514.4|7509.4|7513.4|7508.4|0
1706161200000|2024-01-25 05:40:00|7513.7|7508.7|7515.2|7510.2|7515.2|7510.2|7512.9|7507.9|0
1706161500000|2024-01-25 05:45:00|7515.4|7510.4|7515.4|7510.4|7516.4|7511.4|7515.2|7510.2|0
1706161800000|2024-01-25 05:50:00|7515.2|7510.2|7517.2|7512.2|7517.2|7512.2|7514.4|7509.4|0
1706162100000|2024-01-25 05:55:00|7516.9|7511.9|7518.2|7513.2|7518.4|7513.4|7516.4|7511.4|0
1706162400000|2024-01-25 06:00:00|7517.9|7512.9|7516.9|7511.9|7517.9|7512.9|7515.2|7510.2|0
1706162700000|2024-01-25 06:05:00|7516.7|7511.7|7517.4|7512.4|7519.4|7514.4|7515.9|7510.9|0
1706163000000|2024-01-25 06:10:00|7517.2|7512.2|7519.9|7514.9|7519.9|7514.9|7516.9|7511.9|0
1706163300000|2024-01-25 06:15:00|7519.7|7514.7|7520.7|7515.7|7521.7|7516.7|7518.4|7513.4|0
1706163600000|2024-01-25 06:20:00|7521.2|7516.2|7520.4|7515.4|7522.4|7517.4|7518.4|7513.4|0
1706163900000|2024-01-25 06:25:00|7520.2|7515.2|7523.4|7518.4|7523.7|7518.7|7519.9|7514.9|0
1706164200000|2024-01-25 06:30:00|7523.2|7518.2|7523.9|7518.9|7524.7|7519.7|7521.7|7516.7|0
1706164500000|2024-01-25 06:35:00|7524.2|7519.2|7522.4|7517.4|7524.9|7519.9|7522.4|7517.4|0
1706164800000|2024-01-25 06:40:00|7522.7|7517.7|7523.9|7518.9|7525.4|7520.4|7521.9|7516.9|0
1706165100000|2024-01-25 06:45:00|7523.7|7518.7|7521.4|7516.4|7523.7|7518.7|7519.9|7514.9|0
1706165400000|2024-01-25 06:50:00|7521.7|7516.7|7521.4|7516.4|7522.9|7517.9|7520.9|7515.9|0
1706165700000|2024-01-25 06:55:00|7521.9|7516.9|7522.9|7517.9|7523.4|7518.4|7521.4|7516.4|0
1706166000000|2024-01-25 07:00:00|7521.9|7516.9|7520.4|7515.4|7522.2|7517.2|7518.9|7513.9|0
1706166300000|2024-01-25 07:05:00|7520.2|7515.2|7524.4|7519.4|7525.7|7520.7|7520.2|7515.2|0
1706166600000|2024-01-25 07:10:00|7524.2|7519.2|7527.4|7522.4|7527.7|7522.7|7524.2|7519.2|0
1706166900000|2024-01-25 07:15:00|7527.7|7522.7|7528.9|7523.9|7529.7|7524.7|7526.4|7521.4|0
1706167200000|2024-01-25 07:20:00|7528.4|7523.4|7527.4|7522.4|7529.2|7524.2|7526.7|7521.7|0
1706167500000|2024-01-25 07:25:00|7527.7|7522.7|7531.4|7526.4|7531.9|7526.9|7527.7|7522.7|0
1706167800000|2024-01-25 07:30:00|7531.2|7526.2|7529.9|7524.9|7531.4|7526.4|7529.2|7524.2|0
1706168100000|2024-01-25 07:35:00|7530.2|7525.2|7529.2|7524.2|7530.2|7525.2|7527.7|7522.7|0
1706168400000|2024-01-25 07:40:00|7529.4|7524.4|7530.2|7525.2|7530.7|7525.7|7527.7|7522.7|0
1706168700000|2024-01-25 07:45:00|7529.7|7524.7|7523.7|7518.7|7529.7|7524.7|7523.4|7518.4|0
1706169000000|2024-01-25 07:50:00|7523.9|7518.9|7524.2|7519.2|7525.2|7520.2|7522.7|7517.7|0
1706169300000|2024-01-25 07:55:00|7523.7|7518.7|7517.4|7512.4|7524.2|7519.2|7516.9|7511.9|0
1706169600000|2024-01-25 08:00:00|7516.9|7511.9|7518.2|7513.2|7526.9|7521.9|7516.7|7511.7|0
1706169900000|2024-01-25 08:05:00|7519.7|7514.7|7526.7|7521.7|7532.7|7527.7|7517.9|7512.9|0
1706170200000|2024-01-25 08:10:00|7525.7|7520.7|7511.2|7506.2|7526.2|7521.2|7510.2|7505.2|0
1706170500000|2024-01-25 08:15:00|7510.7|7505.7|7517.7|7512.7|7520.2|7515.2|7510.7|7505.7|0
1706170800000|2024-01-25 08:20:00|7516.7|7511.7|7511.4|7506.4|7518.4|7513.4|7511.2|7506.2|0
1706171100000|2024-01-25 08:25:00|7511.2|7506.2|7509.4|7504.4|7513.4|7508.4|7508.4|7503.4|0
1706171400000|2024-01-25 08:30:00|7509.7|7504.7|7518.2|7513.2|7519.7|7514.7|7509.7|7504.7|0
1706171700000|2024-01-25 08:35:00|7517.7|7512.7|7521.4|7516.4|7522.7|7517.7|7515.2|7510.2|0
1706172000000|2024-01-25 08:40:00|7521.2|7516.2|7523.2|7518.2|7525.7|7520.7|7517.9|7512.9|0
1706172300000|2024-01-25 08:45:00|7522.7|7517.7|7524.2|7519.2|7526.7|7521.7|7518.2|7513.2|0
1706172600000|2024-01-25 08:50:00|7523.2|7518.2|7528.3|7523.3|7529.6|7524.6|7521.6|7516.6|0
1706172900000|2024-01-25 08:55:00|7528.1|7523.1|7530.3|7525.3|7530.8|7525.8|7526.1|7521.1|0
1706173200000|2024-01-25 09:00:00|7529.6|7524.6|7529.8|7524.8|7531.6|7526.6|7526.6|7521.6|0
1706173500000|2024-01-25 09:05:00|7529.6|7524.6|7531.6|7526.6|7531.6|7526.6|7528.1|7523.1|0
1706173800000|2024-01-25 09:10:00|7531.3|7526.3|7530.1|7525.1|7535.6|7530.6|7530.1|7525.1|0
1706174100000|2024-01-25 09:15:00|7530.6|7525.6|7527.1|7522.1|7530.8|7525.8|7526.1|7521.1|0
1706174400000|2024-01-25 09:20:00|7526.8|7521.8|7530.6|7525.6|7532.6|7527.6|7526.6|7521.6|0
1706174700000|2024-01-25 09:25:00|7530.1|7525.1|7528.3|7523.3|7530.8|7525.8|7526.1|7521.1|0
1706175000000|2024-01-25 09:30:00|7528.1|7523.1|7534.5|7529.5|7534.5|7529.5|7527.5|7522.5|0
1706175300000|2024-01-25 09:35:00|7534.2|7529.2|7534.5|7529.5|7536.2|7531.2|7533.5|7528.5|0
1706175600000|2024-01-25 09:40:00|7535|7530|7536.2|7531.2|7537.7|7532.7|7530|7525|0
1706175900000|2024-01-25 09:45:00|7536|7531|7536.5|7531.5|7536.5|7531.5|7533|7528|0
1706176200000|2024-01-25 09:50:00|7537|7532|7541.7|7536.7|7541.7|7536.7|7536.5|7531.5|0
1706176500000|2024-01-25 09:55:00|7542|7537|7540.2|7535.2|7544.2|7539.2|7539.7|7534.7|0
1706176800000|2024-01-25 10:00:00|7540|7535|7532.7|7527.7|7540|7535|7532.7|7527.7|0
1706177100000|2024-01-25 10:05:00|7533|7528|7527.7|7522.7|7533.5|7528.5|7527.5|7522.5|0
1706177400000|2024-01-25 10:10:00|7528|7523|7528|7523|7528|7523|7523.5|7518.5|0
1706177700000|2024-01-25 10:15:00|7527.7|7522.7|7526|7521|7528|7523|7524|7519|0
1706178000000|2024-01-25 10:20:00|7525.7|7520.7|7526|7521|7526.5|7521.5|7522.7|7517.7|0
1706178300000|2024-01-25 10:25:00|7525.7|7520.7|7519.5|7514.5|7525.7|7520.7|7517.2|7512.2|0
1706178600000|2024-01-25 10:30:00|7519.2|7514.2|7522.5|7517.5|7522.5|7517.5|7518|7513|0
1706178900000|2024-01-25 10:35:00|7522|7517|7522.2|7517.2|7523|7518|7520.7|7515.7|0
1706179200000|2024-01-25 10:40:00|7522|7517|7520.5|7515.5|7522.2|7517.2|7519|7514|0
1706179500000|2024-01-25 10:45:00|7521|7516|7519|7514|7522.5|7517.5|7518|7513|0
1706179800000|2024-01-25 10:50:00|7518.5|7513.5|7515.5|7510.5|7519.2|7514.2|7515.5|7510.5|0
1706180100000|2024-01-25 10:55:00|7516|7511|7514.5|7509.5|7516.5|7511.5|7514.5|7509.5|0
1706180400000|2024-01-25 11:00:00|7514.7|7509.7|7513.7|7508.7|7518|7513|7513|7508|0
1706180700000|2024-01-25 11:05:00|7514|7509|7516.5|7511.5|7517.5|7512.5|7513|7508|0
1706181000000|2024-01-25 11:10:00|7516.2|7511.2|7517.7|7512.7|7518.7|7513.7|7514.5|7509.5|0
1706181300000|2024-01-25 11:15:00|7518|7513|7517.5|7512.5|7519.5|7514.5|7517|7512|0
1706181600000|2024-01-25 11:20:00|7517.7|7512.7|7521.2|7516.2|7522|7517|7516.7|7511.7|0
1706181900000|2024-01-25 11:25:00|7521|7516|7519|7514|7521|7516|7517.2|7512.2|0
1706182200000|2024-01-25 11:30:00|7519.2|7514.2|7516.2|7511.2|7519.2|7514.2|7514.7|7509.7|0
1706182500000|2024-01-25 11:35:00|7516|7511|7516.5|7511.5|7518.5|7513.5|7514|7509|0
1706182800000|2024-01-25 11:40:00|7516.2|7511.2|7514|7509|7516.5|7511.5|7513.7|7508.7|0
1706183100000|2024-01-25 11:45:00|7514.5|7509.5|7516.7|7511.7|7518|7513|7514|7509|0
1706183400000|2024-01-25 11:50:00|7517|7512|7514.5|7509.5|7517|7512|7514|7509|0
1706183700000|2024-01-25 11:55:00|7514.7|7509.7|7517.5|7512.5|7517.5|7512.5|7514.2|7509.2|0
1706184000000|2024-01-25 12:00:00|7517.7|7512.7|7519|7514|7519.5|7514.5|7517|7512|0
1706184300000|2024-01-25 12:05:00|7518.5|7513.5|7519.5|7514.5|7521.5|7516.5|7518.5|7513.5|0
1706184600000|2024-01-25 12:10:00|7519.7|7514.7|7517.5|7512.5|7520.2|7515.2|7517.5|7512.5|0
1706184900000|2024-01-25 12:15:00|7517.7|7512.7|7521.5|7516.5|7522|7517|7517.5|7512.5|0
1706185200000|2024-01-25 12:20:00|7520.5|7515.5|7518|7513|7521.5|7516.5|7517.2|7512.2|0
1706185500000|2024-01-25 12:25:00|7517.7|7512.7|7516|7511|7517.7|7512.7|7514.7|7509.7|0
1706185800000|2024-01-25 12:30:00|7516.5|7511.5|7516.5|7511.5|7517|7512|7513.5|7508.5|0
1706186100000|2024-01-25 12:35:00|7516|7511|7518.5|7513.5|7519|7514|7515.2|7510.2|0
1706186400000|2024-01-25 12:40:00|7518.1|7513.1|7519.6|7514.6|7519.6|7514.6|7517.6|7512.6|0
1706186700000|2024-01-25 12:45:00|7519.3|7514.3|7514.6|7509.6|7519.3|7514.3|7514.3|7509.3|0
1706187000000|2024-01-25 12:50:00|7513.8|7508.8|7512.6|7507.6|7515.3|7510.3|7512.3|7507.3|0
1706187300000|2024-01-25 12:55:00|7512.3|7507.3|7510.6|7505.6|7513.1|7508.1|7509.1|7504.1|0
1706187600000|2024-01-25 13:00:00|7511.1|7506.1|7509.6|7504.6|7512.1|7507.1|7508.6|7503.6|0
1706187900000|2024-01-25 13:05:00|7509.8|7504.8|7513.8|7508.8|7514.1|7509.1|7509.1|7504.1|0
1706188200000|2024-01-25 13:10:00|7514.1|7509.1|7515.8|7510.8|7517.1|7512.1|7513.3|7508.3|0
1706188500000|2024-01-25 13:15:00|7514.8|7509.8|7518.3|7513.3|7519.1|7514.1|7514.6|7509.6|0
1706188800000|2024-01-25 13:20:00|7518.1|7513.1|7519.1|7514.1|7520.1|7515.1|7516.3|7511.3|0
1706189100000|2024-01-25 13:25:00|7519.3|7514.3|7523.8|7518.8|7525.8|7520.8|7519.1|7514.1|0
1706189400000|2024-01-25 13:30:00|7524.1|7519.1|7533.1|7528.1|7535.1|7530.1|7521.3|7516.3|0
1706189700000|2024-01-25 13:35:00|7532.8|7527.8|7537.6|7532.6|7538.1|7533.1|7531.1|7526.1|0
1706190000000|2024-01-25 13:40:00|7537.1|7532.1|7531.1|7526.1|7537.3|7532.3|7530.3|7525.3|0
1706190300000|2024-01-25 13:45:00|7531.3|7526.3|7535.1|7530.1|7536.1|7531.1|7531.3|7526.3|0
1706190600000|2024-01-25 13:50:00|7535.3|7530.3|7534.8|7529.8|7535.6|7530.6|7531.3|7526.3|0
1706190900000|2024-01-25 13:55:00|7535.1|7530.1|7531.6|7526.6|7536.1|7531.1|7529.6|7524.6|0
1706191200000|2024-01-25 14:00:00|7531.8|7526.8|7539.1|7534.1|7539.6|7534.6|7530.6|7525.6|0
1706191500000|2024-01-25 14:05:00|7539.3|7534.3|7536.1|7531.1|7539.3|7534.3|7532.3|7527.3|0
1706191800000|2024-01-25 14:10:00|7536.3|7531.3|7544.6|7539.6|7546.1|7541.1|7534.6|7529.6|0
1706192100000|2024-01-25 14:15:00|7544.8|7539.8|7542.6|7537.6|7548.6|7543.6|7541.1|7536.1|0
1706192400000|2024-01-25 14:20:00|7543.1|7538.1|7545.1|7540.1|7546.1|7541.1|7542.6|7537.6|0
1706192700000|2024-01-25 14:25:00|7544.8|7539.8|7543.8|7538.8|7544.8|7539.8|7542.8|7537.8|0
1706193000000|2024-01-25 14:30:00|7543.6|7538.6|7538.6|7533.6|7543.6|7538.6|7534.8|7529.8|0
1706193300000|2024-01-25 14:35:00|7538.8|7533.8|7531.8|7526.8|7540.1|7535.1|7530.1|7525.1|0
1706193600000|2024-01-25 14:40:00|7531.6|7526.6|7529.6|7524.6|7536.1|7531.1|7528.1|7523.1|0
1706193900000|2024-01-25 14:45:00|7530.1|7525.1|7534.6|7529.6|7536.3|7531.3|7529.1|7524.1|0
1706194200000|2024-01-25 14:50:00|7535.3|7530.3|7544.3|7539.3|7544.8|7539.8|7535.1|7530.1|0
1706194500000|2024-01-25 14:55:00|7544.6|7539.6|7541.8|7536.8|7545.1|7540.1|7539.1|7534.1|0
1706194800000|2024-01-25 15:00:00|7542.6|7537.6|7539.1|7534.1|7543.8|7538.8|7538.3|7533.3|0
1706195100000|2024-01-25 15:05:00|7539.6|7534.6|7542.1|7537.1|7542.6|7537.6|7536.6|7531.6|0
1706195400000|2024-01-25 15:10:00|7542|7537|7535.5|7530.5|7542|7537|7535.2|7530.2|0
1706195700000|2024-01-25 15:15:00|7536|7531|7535|7530|7537|7532|7533.2|7528.2|0
1706196000000|2024-01-25 15:20:00|7535.2|7530.2|7536.7|7531.7|7537.2|7532.2|7532.7|7527.7|0
1706196300000|2024-01-25 15:25:00|7537|7532|7534.5|7529.5|7537.5|7532.5|7532.7|7527.7|0
1706196600000|2024-01-25 15:30:00|7534.7|7529.7|7530.2|7525.2|7536.2|7531.2|7530|7525|0
1706196900000|2024-01-25 15:35:00|7530.5|7525.5|7529|7524|7531.2|7526.2|7527|7522|0
1706197200000|2024-01-25 15:40:00|7529.7|7524.7|7530|7525|7530.5|7525.5|7527.5|7522.5|0
1706197500000|2024-01-25 15:45:00|7530.2|7525.2|7528.5|7523.5|7533.5|7528.5|7528|7523|0
1706197800000|2024-01-25 15:50:00|7528.7|7523.7|7526.7|7521.7|7529.5|7524.5|7525|7520|0
1706198100000|2024-01-25 15:55:00|7527|7522|7525|7520|7527.5|7522.5|7525|7520|0
1706198400000|2024-01-25 16:00:00|7525.5|7520.5|7526.5|7521.5|7528|7523|7524|7519|0
1706198700000|2024-01-25 16:05:00|7526.7|7521.7|7527|7522|7529.5|7524.5|7526.5|7521.5|0
1706199000000|2024-01-25 16:10:00|7527.5|7522.5|7535.2|7530.2|7535.7|7530.7|7526.7|7521.7|0
1706199300000|2024-01-25 16:15:00|7535.5|7530.5|7537.2|7532.2|7538|7533|7534.5|7529.5|0
1706199600000|2024-01-25 16:20:00|7537|7532|7535.5|7530.5|7537|7532|7534.5|7529.5|0
1706199900000|2024-01-25 16:25:00|7535|7530|7537|7532|7537|7532|7533.2|7528.2|0
1706200200000|2024-01-25 16:30:00|7536.7|7531.7|7529|7524|7537|7532|7527.5|7522.5|0
1706200500000|2024-01-25 16:35:00|7529.5|7524.5|7527|7522|7531.5|7526.5|7525.5|7520.5|0
1706200800000|2024-01-25 16:40:00|7527.5|7522.5|7526.2|7521.2|7529|7524|7525.5|7520.5|0
1706201100000|2024-01-25 16:45:00|7526.7|7521.7|7531.5|7526.5|7531.5|7526.5|7525.5|7520.5|0
1706201400000|2024-01-25 16:50:00|7531.2|7526.2|7534.5|7529.5|7534.5|7529.5|7531|7526|0
1706201700000|2024-01-25 16:55:00|7534.7|7529.7|7535|7530|7536|7531|7534|7529|0
1706202000000|2024-01-25 17:00:00|7536.2|7531.2|7535|7530|7537.7|7532.7|7534|7529|0
1706202300000|2024-01-25 17:05:00|7534.5|7529.5|7530.5|7525.5|7535.5|7530.5|7530|7525|0
1706202600000|2024-01-25 17:10:00|7530.2|7525.2|7531.5|7526.5|7532|7527|7530|7525|0
1706202900000|2024-01-25 17:15:00|7531.7|7526.7|7533.7|7528.7|7535.2|7530.2|7531.7|7526.7|0
1706203200000|2024-01-25 17:20:00|7534|7529|7534.5|7529.5|7537.5|7532.5|7533.7|7528.7|0
1706203500000|2024-01-25 17:25:00|7534.7|7529.7|7534.7|7529.7|7536.5|7531.5|7533.5|7528.5|0
1706203800000|2024-01-25 17:30:00|7535|7530|7533|7528|7535.5|7530.5|7531.2|7526.2|0
1706204100000|2024-01-25 17:35:00|7532.7|7527.7|7535.5|7530.5|7537|7532|7532|7527|0
1706204400000|2024-01-25 17:40:00|7535.7|7530.7|7538|7533|7538.2|7533.2|7535.7|7530.7|0
1706204700000|2024-01-25 17:45:00|7538.2|7533.2|7538.5|7533.5|7539|7534|7537|7532|0
1706205000000|2024-01-25 17:50:00|7538.2|7533.2|7540|7535|7540|7535|7537.5|7532.5|0
1706205300000|2024-01-25 17:55:00|7539.7|7534.7|7541|7536|7541|7536|7539.5|7534.5|0
1706205600000|2024-01-25 18:00:00|7541.2|7536.2|7542.5|7537.5|7544|7539|7540|7535|0
1706205900000|2024-01-25 18:05:00|7543|7538|7544.2|7539.2|7545.2|7540.2|7542.5|7537.5|0
1706206200000|2024-01-25 18:10:00|7544.5|7539.5|7544.5|7539.5|7545.5|7540.5|7543.5|7538.5|0
1706206500000|2024-01-25 18:15:00|7544.2|7539.2|7541|7536|7545|7540|7539.5|7534.5|0
1706206800000|2024-01-25 18:20:00|7541.5|7536.5|7541.5|7536.5|7543.2|7538.2|7541|7536|0
1706207100000|2024-01-25 18:25:00|7542|7537|7543|7538|7544.5|7539.5|7541|7536|0
1706207400000|2024-01-25 18:30:00|7542.5|7537.5|7543.5|7538.5|7544|7539|7542.5|7537.5|0
1706207700000|2024-01-25 18:35:00|7543.7|7538.7|7547|7542|7547.5|7542.5|7543.5|7538.5|0
1706208000000|2024-01-25 18:40:00|7547.5|7542.5|7549.5|7544.5|7550|7545|7546.7|7541.7|0
1706208300000|2024-01-25 18:45:00|7549.2|7544.2|7549|7544|7551.2|7546.2|7546.5|7541.5|0
1706208600000|2024-01-25 18:50:00|7548.5|7543.5|7546.5|7541.5|7550|7545|7546.5|7541.5|0
1706208900000|2024-01-25 18:55:00|7546.7|7541.7|7544|7539|7546.7|7541.7|7543|7538|0
1706209200000|2024-01-25 19:00:00|7543.5|7538.5|7544.2|7539.2|7545|7540|7539.7|7534.7|0
1706209500000|2024-01-25 19:05:00|7544|7539|7545|7540|7546.5|7541.5|7543.5|7538.5|0
1706209800000|2024-01-25 19:10:00|7545.2|7540.2|7547.5|7542.5|7547.7|7542.7|7545.2|7540.2|0
1706210100000|2024-01-25 19:15:00|7547.7|7542.7|7549|7544|7549.2|7544.2|7546.5|7541.5|0
1706210400000|2024-01-25 19:20:00|7549.2|7544.2|7549.7|7544.7|7550.5|7545.5|7548.5|7543.5|0
1706210700000|2024-01-25 19:25:00|7549.5|7544.5|7553|7548|7553.5|7548.5|7549.5|7544.5|0
1706211000000|2024-01-25 19:30:00|7552.7|7547.7|7554|7549|7554.5|7549.5|7552.7|7547.7|0
1706211300000|2024-01-25 19:35:00|7553.7|7548.7|7554|7549|7554.5|7549.5|7552.5|7547.5|0
1706211600000|2024-01-25 19:40:00|7553.7|7548.7|7552|7547|7554|7549|7550.5|7545.5|0
1706211900000|2024-01-25 19:45:00|7552.2|7547.2|7551|7546|7553|7548|7551|7546|0
1706212200000|2024-01-25 19:50:00|7550.7|7545.7|7553|7548|7553.5|7548.5|7549.7|7544.7|0
1706212500000|2024-01-25 19:55:00|7553.2|7548.2|7553.7|7548.7|7554.2|7549.2|7552.2|7547.2|0
1706212800000|2024-01-25 20:00:00|7553.2|7548.2|7554|7549|7554.5|7549.5|7552.5|7547.5|0
1706213100000|2024-01-25 20:05:00|7553.5|7548.5|7554|7549|7555|7550|7553.5|7548.5|0
1706213400000|2024-01-25 20:10:00|7554.5|7549.5|7554|7549|7555|7550|7553.5|7548.5|0
1706213700000|2024-01-25 20:15:00|7554.2|7549.2|7555.5|7550.5|7555.5|7550.5|7553|7548|0
1706214000000|2024-01-25 20:20:00|7555.2|7550.2|7556.5|7551.5|7558.2|7553.2|7555|7550|0
1706214300000|2024-01-25 20:25:00|7556.7|7551.7|7557|7552|7557.5|7552.5|7556|7551|0
1706214600000|2024-01-25 20:30:00|7556.7|7551.7|7559.7|7554.7|7560|7555|7555.7|7550.7|0
1706214900000|2024-01-25 20:35:00|7560|7555|7559.5|7554.5|7561|7556|7557.7|7552.7|0
1706215200000|2024-01-25 20:40:00|7559.2|7554.2|7558|7553|7560|7555|7558|7553|0
1706215500000|2024-01-25 20:45:00|7557.5|7552.5|7559.2|7554.2|7560|7555|7557|7552|0
1706215800000|2024-01-25 20:50:00|7559.5|7554.5|7557.5|7552.5|7560|7555|7555.7|7550.7|0
1706216100000|2024-01-25 20:55:00|7558|7553|7561.6|7556.6|7561.7|7556.7|7557.2|7552.2|0
1706216400000|2024-01-25 21:00:00|7561.5|7556.5|7558.3|7553.3|7561.9|7556.9|7557.4|7552.4|0
1706216700000|2024-01-25 21:05:00|7558.4|7553.4|7556.9|7551.9|7558.5|7553.5|7556.9|7551.9|0
1706217000000|2024-01-25 21:10:00|7556.8|7551.8|7557.7|7552.7|7558.1|7553.1|7556.7|7551.7|0
1706217300000|2024-01-25 21:15:00|7557.8|7552.8|7557.2|7552.2|7558.3|7553.3|7557|7552|0
1706217600000|2024-01-25 21:20:00|7557.1|7552.1|7557.2|7552.2|7557.3|7552.3|7556.6|7551.6|0
1706217900000|2024-01-25 21:25:00|7557.3|7552.3|7558.1|7553.1|7558.1|7553.1|7557.2|7552.2|0
1706218200000|2024-01-25 21:30:00|7557.9|7552.9|7557|7552|7557.9|7552.9|7557|7552|0
1706218500000|2024-01-25 21:35:00|7557.1|7552.1|7557.3|7552.3|7558.4|7553.4|7557|7552|0
1706218800000|2024-01-25 21:40:00|7557.2|7552.2|7558.4|7553.4|7559.2|7554.2|7557.1|7552.1|0
1706219100000|2024-01-25 21:45:00|7558.5|7553.5|7557.5|7552.5|7558.5|7553.5|7556.7|7551.7|0
1706219400000|2024-01-25 21:50:00|7557.6|7552.6|7558.3|7553.3|7558.3|7553.3|7556.7|7551.7|0
1706219700000|2024-01-25 21:55:00|7558.2|7553.2|7555.4|7550.4|7558.3|7553.3|7554.8|7549.8|0
1706220000000|2024-01-25 22:00:00|7555.3|7550.3|7555.1|7550.1|7555.5|7550.5|7554.9|7549.9|0
1706220300000|2024-01-25 22:05:00|7555.2|7550.2|7554.2|7549.2|7555.5|7550.5|7554.1|7549.1|0
1706220600000|2024-01-25 22:10:00|7554.1|7549.1|7553.9|7548.9|7554.6|7549.6|7553.9|7548.9|0
1706220900000|2024-01-25 22:15:00|7554|7549|7554.1|7549.1|7554.2|7549.2|7554|7549|0
1706221200000|2024-01-25 22:20:00|7554.2|7549.2|7554|7549|7554.3|7549.3|7554|7549|0
1706221500000|2024-01-25 22:25:00|7553.8|7548.8|7553.5|7548.5|7553.9|7548.9|7553.1|7548.1|0
1706221800000|2024-01-25 22:30:00|7553.6|7548.6|7553.6|7548.6|7553.8|7548.8|7553.5|7548.5|0
1706222100000|2024-01-25 22:35:00|7553.5|7548.5|7555.3|7550.3|7555.3|7550.3|7553.5|7548.5|0
1706222400000|2024-01-25 22:40:00|7555.4|7550.4|7555.6|7550.6|7555.6|7550.6|7555.3|7550.3|0
1706222700000|2024-01-25 22:45:00|7555.5|7550.5|7555.6|7550.6|7555.6|7550.6|7555.5|7550.5|0
1706223000000|2024-01-25 22:50:00|7555.5|7550.5|7555.2|7550.2|7555.5|7550.5|7555.2|7550.2|0
1706223300000|2024-01-25 22:55:00|7555.1|7550.1|7555|7550|7555.1|7550.1|7554.9|7549.9|0
1706223600000|2024-01-25 23:00:00|7554.7|7549.7|7552.1|7547.1|7554.8|7549.8|7551.9|7546.9|0
1706223900000|2024-01-25 23:05:00|7552|7547|7550.8|7545.8|7552.7|7547.7|7550.3|7545.3|0
1706224200000|2024-01-25 23:10:00|7550.7|7545.7|7549.3|7544.3|7551.3|7546.3|7549|7544|0
1706224500000|2024-01-25 23:15:00|7549.2|7544.2|7549.8|7544.8|7550.8|7545.8|7548.4|7543.4|0
1706224800000|2024-01-25 23:20:00|7549.7|7544.7|7550|7545|7550.5|7545.5|7549.7|7544.7|0
1706225100000|2024-01-25 23:25:00|7549.8|7544.8|7546.1|7541.1|7550|7545|7545.9|7540.9|0
1706225400000|2024-01-25 23:30:00|7546.4|7541.4|7547.2|7542.2|7547.8|7542.8|7545.6|7540.6|0
1706225700000|2024-01-25 23:35:00|7547.3|7542.3|7548.7|7543.7|7548.7|7543.7|7547.3|7542.3|0
1706226000000|2024-01-25 23:40:00|7548.6|7543.6|7547.9|7542.9|7549.1|7544.1|7547.6|7542.6|0
1706226300000|2024-01-25 23:45:00|7548.1|7543.1|7549|7544|7549|7544|7548.1|7543.1|0
1706226600000|2024-01-25 23:50:00|7548.8|7543.8|7549|7544|7549.5|7544.5|7548.7|7543.7|0
1706226900000|2024-01-25 23:55:00|7548.8|7543.8|7547.9|7542.9|7549|7544|7547.9|7542.9|0
1706227200000|2024-01-26 00:00:00|7548.1|7543.1|7549.1|7544.1|7549.1|7544.1|7547.1|7542.1|0
1706227500000|2024-01-26 00:05:00|7549|7544|7548.2|7543.2|7549.5|7544.5|7547.2|7542.2|0
1706227800000|2024-01-26 00:10:00|7548.5|7543.5|7547.8|7542.8|7549.3|7544.3|7547.7|7542.7|0
1706228100000|2024-01-26 00:15:00|7547.6|7542.6|7548.3|7543.3|7549.3|7544.3|7547.2|7542.2|0
1706228400000|2024-01-26 00:20:00|7548.2|7543.2|7546.7|7541.7|7548.3|7543.3|7546.6|7541.6|0
1706228700000|2024-01-26 00:25:00|7546.6|7541.6|7547.9|7542.9|7548|7543|7546.6|7541.6|0
1706229000000|2024-01-26 00:30:00|7548.7|7543.7|7548.8|7543.8|7549.6|7544.6|7548.7|7543.7|0
1706229300000|2024-01-26 00:35:00|7548.9|7543.9|7551.3|7546.3|7551.3|7546.3|7548.8|7543.8|0
1706229600000|2024-01-26 00:40:00|7551.2|7546.2|7550.6|7545.6|7551.3|7546.3|7550.2|7545.2|0
1706229900000|2024-01-26 00:45:00|7550.7|7545.7|7553.5|7548.5|7553.7|7548.7|7550.6|7545.6|0
1706230200000|2024-01-26 00:50:00|7552.8|7547.8|7552.7|7547.7|7553.7|7548.7|7552.7|7547.7|0
1706230500000|2024-01-26 00:55:00|7552.6|7547.6|7552.4|7547.4|7552.6|7547.6|7551.4|7546.4|0
1706230800000|2024-01-26 01:00:00|7552.2|7547.2|7554.6|7549.6|7557.1|7552.1|7552|7547|0
1706231100000|2024-01-26 01:05:00|7554.9|7549.9|7557.6|7552.6|7557.9|7552.9|7554.6|7549.6|0
1706231400000|2024-01-26 01:10:00|7557.1|7552.1|7557.1|7552.1|7557.6|7552.6|7557.1|7552.1|0
1706231700000|2024-01-26 01:15:00|7556.9|7551.9|7560.4|7555.4|7560.9|7555.9|7556.9|7551.9|0
1706232000000|2024-01-26 01:20:00|7560.1|7555.1|7563.6|7558.6|7563.9|7558.9|7560.1|7555.1|0
1706232300000|2024-01-26 01:25:00|7563.4|7558.4|7561.1|7556.1|7563.4|7558.4|7560.6|7555.6|0
1706232600000|2024-01-26 01:30:00|7561.4|7556.4|7562.4|7557.4|7562.9|7557.9|7560.4|7555.4|0
1706232900000|2024-01-26 01:35:00|7562.1|7557.1|7562.9|7557.9|7563.4|7558.4|7559.9|7554.9|0
1706233200000|2024-01-26 01:40:00|7562.6|7557.6|7561.4|7556.4|7562.6|7557.6|7561.4|7556.4|0
1706233500000|2024-01-26 01:45:00|7561.9|7556.9|7560.6|7555.6|7562.4|7557.4|7560.6|7555.6|0
1706233800000|2024-01-26 01:50:00|7560.9|7555.9|7562.6|7557.6|7562.6|7557.6|7560.6|7555.6|0
1706234100000|2024-01-26 01:55:00|7562.4|7557.4|7563.4|7558.4|7563.4|7558.4|7561.6|7556.6|0
1706234400000|2024-01-26 02:00:00|7562.9|7557.9|7565.1|7560.1|7565.6|7560.6|7562.9|7557.9|0
1706234700000|2024-01-26 02:05:00|7564.9|7559.9|7565.1|7560.1|7565.6|7560.6|7564.9|7559.9|0
1706235000000|2024-01-26 02:10:00|7565.4|7560.4|7570.6|7565.6|7572.4|7567.4|7565.1|7560.1|0
1706235300000|2024-01-26 02:15:00|7570.4|7565.4|7571.1|7566.1|7571.1|7566.1|7569.6|7564.6|0
1706235600000|2024-01-26 02:20:00|7570.9|7565.9|7570.9|7565.9|7571.9|7566.9|7570.1|7565.1|0
1706235900000|2024-01-26 02:25:00|7570.6|7565.6|7569.1|7564.1|7571.4|7566.4|7569.1|7564.1|0
1706236200000|2024-01-26 02:30:00|7568.9|7563.9|7571.9|7566.9|7571.9|7566.9|7568.9|7563.9|0
1706236500000|2024-01-26 02:35:00|7571.1|7566.1|7570.6|7565.6|7572.1|7567.1|7569.6|7564.6|0
1706236800000|2024-01-26 02:40:00|7570.4|7565.4|7570.1|7565.1|7570.6|7565.6|7569.6|7564.6|0
1706237100000|2024-01-26 02:45:00|7570.4|7565.4|7568.1|7563.1|7570.4|7565.4|7567.1|7562.1|0
1706237400000|2024-01-26 02:50:00|7568.6|7563.6|7566.4|7561.4|7568.6|7563.6|7566.4|7561.4|0
1706237700000|2024-01-26 02:55:00|7566.6|7561.6|7566.9|7561.9|7567.6|7562.6|7565.9|7560.9|0
1706238000000|2024-01-26 03:00:00|7567.1|7562.1|7569.1|7564.1|7569.4|7564.4|7566.9|7561.9|0
1706238300000|2024-01-26 03:05:00|7569.4|7564.4|7568.9|7563.9|7569.6|7564.6|7568.9|7563.9|0
1706238600000|2024-01-26 03:10:00|7568.6|7563.6|7568.4|7563.4|7568.9|7563.9|7567.9|7562.9|0
1706238900000|2024-01-26 03:15:00|7568.6|7563.6|7567.4|7562.4|7568.6|7563.6|7565.9|7560.9|0
1706239200000|2024-01-26 03:20:00|7567.1|7562.1|7567.1|7562.1|7567.9|7562.9|7566.6|7561.6|0
1706239500000|2024-01-26 03:25:00|7567.4|7562.4|7566.1|7561.1|7567.6|7562.6|7566.1|7561.1|0
1706239800000|2024-01-26 03:30:00|7565.9|7560.9|7565.6|7560.6|7566.1|7561.1|7565.1|7560.1|0
1706240100000|2024-01-26 03:35:00|7565.1|7560.1|7564.6|7559.6|7565.1|7560.1|7564.4|7559.4|0
1706240400000|2024-01-26 03:40:00|7564.4|7559.4|7564.6|7559.6|7564.6|7559.6|7563.4|7558.4|0
1706240700000|2024-01-26 03:45:00|7564.4|7559.4|7566.1|7561.1|7566.1|7561.1|7564.1|7559.1|0
1706241000000|2024-01-26 03:50:00|7566.4|7561.4|7565.6|7560.6|7566.6|7561.6|7565.1|7560.1|0
1706241300000|2024-01-26 03:55:00|7565.4|7560.4|7564.6|7559.6|7565.4|7560.4|7564.1|7559.1|0
1706241600000|2024-01-26 04:00:00|7564.9|7559.9|7563.6|7558.6|7565.6|7560.6|7563.6|7558.6|0
1706241900000|2024-01-26 04:05:00|7563.4|7558.4|7563.6|7558.6|7563.6|7558.6|7563.1|7558.1|0
1706242200000|2024-01-26 04:10:00|7563.9|7558.9|7562.6|7557.6|7564.1|7559.1|7561.6|7556.6|0
1706242500000|2024-01-26 04:15:00|7562.9|7557.9|7564.1|7559.1|7564.9|7559.9|7562.9|7557.9|0
1706242800000|2024-01-26 04:20:00|7564.4|7559.4|7562.9|7557.9|7565.1|7560.1|7562.1|7557.1|0
1706243100000|2024-01-26 04:25:00|7562.6|7557.6|7561.6|7556.6|7562.6|7557.6|7560.6|7555.6|0
1706243400000|2024-01-26 04:30:00|7561.4|7556.4|7562.9|7557.9|7563.4|7558.4|7560.9|7555.9|0
1706243700000|2024-01-26 04:35:00|7562.6|7557.6|7562.9|7557.9|7563.4|7558.4|7562.4|7557.4|0
1706244000000|2024-01-26 04:40:00|7562.6|7557.6|7560.6|7555.6|7563.1|7558.1|7560.6|7555.6|0
1706244300000|2024-01-26 04:45:00|7561.1|7556.1|7559.6|7554.6|7561.1|7556.1|7558.1|7553.1|0
1706244600000|2024-01-26 04:50:00|7559.9|7554.9|7559.1|7554.1|7561.1|7556.1|7558.6|7553.6|0
1706244900000|2024-01-26 04:55:00|7559.4|7554.4|7560.1|7555.1|7560.1|7555.1|7558.6|7553.6|0
1706245200000|2024-01-26 05:00:00|7560.4|7555.4|7561.1|7556.1|7562.6|7557.6|7560.1|7555.1|0
1706245500000|2024-01-26 05:05:00|7562.1|7557.1|7562.9|7557.9|7562.9|7557.9|7561.9|7556.9|0
1706245800000|2024-01-26 05:10:00|7563.1|7558.1|7564.6|7559.6|7564.9|7559.9|7562.9|7557.9|0
1706246100000|2024-01-26 05:15:00|7564.9|7559.9|7566.1|7561.1|7566.6|7561.6|7564.9|7559.9|0
1706246400000|2024-01-26 05:20:00|7565.9|7560.9|7566.4|7561.4|7566.4|7561.4|7565.4|7560.4|0
1706246700000|2024-01-26 05:25:00|7566.1|7561.1|7565.9|7560.9|7566.1|7561.1|7565.1|7560.1|0
1706247000000|2024-01-26 05:30:00|7566.1|7561.1|7567.9|7562.9|7568.1|7563.1|7566.1|7561.1|0
1706247300000|2024-01-26 05:35:00|7567.6|7562.6|7568.1|7563.1|7569.1|7564.1|7567.6|7562.6|0
1706247600000|2024-01-26 05:40:00|7568.4|7563.4|7568.1|7563.1|7569.1|7564.1|7568.1|7563.1|0
1706247900000|2024-01-26 05:45:00|7567.9|7562.9|7567.1|7562.1|7568.1|7563.1|7567.1|7562.1|0
1706248200000|2024-01-26 05:50:00|7567.4|7562.4|7568.6|7563.6|7569.4|7564.4|7567.1|7562.1|0
1706248500000|2024-01-26 05:55:00|7568.4|7563.4|7565.6|7560.6|7569.1|7564.1|7565.6|7560.6|0
1706248800000|2024-01-26 06:00:00|7565.4|7560.4|7564.1|7559.1|7566.6|7561.6|7563.4|7558.4|0
1706249100000|2024-01-26 06:05:00|7564.6|7559.6|7560.6|7555.6|7564.9|7559.9|7560.1|7555.1|0
1706249400000|2024-01-26 06:10:00|7560.4|7555.4|7558.1|7553.1|7560.6|7555.6|7557.9|7552.9|0
1706249700000|2024-01-26 06:15:00|7558.4|7553.4|7560.1|7555.1|7561.6|7556.6|7557.4|7552.4|0
1706250000000|2024-01-26 06:20:00|7560.4|7555.4|7561.6|7556.6|7562.6|7557.6|7560.1|7555.1|0
1706250300000|2024-01-26 06:25:00|7561.4|7556.4|7560.1|7555.1|7562.1|7557.1|7559.1|7554.1|0
1706250600000|2024-01-26 06:30:00|7559.4|7554.4|7559.9|7554.9|7559.9|7554.9|7557.9|7552.9|0
1706250900000|2024-01-26 06:35:00|7560.1|7555.1|7559.6|7554.6|7560.6|7555.6|7558.6|7553.6|0
1706251200000|2024-01-26 06:40:00|7559.1|7554.1|7559.9|7554.9|7561.6|7556.6|7557.9|7552.9|0
1706251500000|2024-01-26 06:45:00|7560.1|7555.1|7559.6|7554.6|7562.9|7557.9|7559.6|7554.6|0
1706251800000|2024-01-26 06:50:00|7559.9|7554.9|7560.6|7555.6|7561.4|7556.4|7559.9|7554.9|0
1706252100000|2024-01-26 06:55:00|7560.9|7555.9|7559.9|7554.9|7562.1|7557.1|7559.6|7554.6|0
1706252400000|2024-01-26 07:00:00|7560.9|7555.9|7565.1|7560.1|7565.1|7560.1|7558.9|7553.9|0
1706252700000|2024-01-26 07:05:00|7564.6|7559.6|7568.1|7563.1|7568.4|7563.4|7564.4|7559.4|0
1706253000000|2024-01-26 07:10:00|7567.6|7562.6|7565.4|7560.4|7567.6|7562.6|7564.6|7559.6|0
1706253300000|2024-01-26 07:15:00|7565.6|7560.6|7567.1|7562.1|7567.6|7562.6|7564.1|7559.1|0
1706253600000|2024-01-26 07:20:00|7567.4|7562.4|7567.6|7562.6|7570.6|7565.6|7566.9|7561.9|0
1706253900000|2024-01-26 07:25:00|7568.1|7563.1|7570.9|7565.9|7571.4|7566.4|7567.4|7562.4|0
1706254200000|2024-01-26 07:30:00|7570.6|7565.6|7569.9|7564.9|7572.1|7567.1|7568.4|7563.4|0
1706254500000|2024-01-26 07:35:00|7570.4|7565.4|7572.1|7567.1|7572.1|7567.1|7569.6|7564.6|0
1706254800000|2024-01-26 07:40:00|7572.4|7567.4|7568.1|7563.1|7572.6|7567.6|7566.6|7561.6|0
1706255100000|2024-01-26 07:45:00|7568.4|7563.4|7567.1|7562.1|7570.6|7565.6|7567.1|7562.1|0
1706255400000|2024-01-26 07:50:00|7567.4|7562.4|7569.4|7564.4|7571.6|7566.6|7567.4|7562.4|0
1706255700000|2024-01-26 07:55:00|7569.1|7564.1|7569.4|7564.4|7572.1|7567.1|7567.6|7562.6|0
1706256000000|2024-01-26 08:00:00|7569.9|7564.9|7587.1|7582.1|7590.1|7585.1|7569.9|7564.9|0
1706256300000|2024-01-26 08:05:00|7587.6|7582.6|7590.1|7585.1|7596.1|7591.1|7586.9|7581.9|0
1706256600000|2024-01-26 08:10:00|7590.9|7585.9|7590.6|7585.6|7598.4|7593.4|7589.9|7584.9|0
1706256900000|2024-01-26 08:15:00|7591.1|7586.1|7587.4|7582.4|7592.9|7587.9|7586.4|7581.4|0
1706257200000|2024-01-26 08:20:00|7587.1|7582.1|7587.6|7582.6|7588.9|7583.9|7581.4|7576.4|0
1706257500000|2024-01-26 08:25:00|7587.4|7582.4|7587.9|7582.9|7590.9|7585.9|7583.9|7578.9|0
1706257800000|2024-01-26 08:30:00|7588.6|7583.6|7594.1|7589.1|7595.1|7590.1|7587.9|7582.9|0
1706258100000|2024-01-26 08:35:00|7593.9|7588.9|7597.6|7592.6|7598.1|7593.1|7589.9|7584.9|0
1706258400000|2024-01-26 08:40:00|7597.8|7592.8|7597.1|7592.1|7598.3|7593.3|7592.8|7587.8|0
1706258700000|2024-01-26 08:45:00|7598.1|7593.1|7600.3|7595.3|7600.6|7595.6|7595.1|7590.1|0
1706259000000|2024-01-26 08:50:00|7600.1|7595.1|7600.6|7595.6|7602.1|7597.1|7598.6|7593.6|0
1706259300000|2024-01-26 08:55:00|7601.1|7596.1|7603.3|7598.3|7604.6|7599.6|7598.8|7593.8|0
1706259600000|2024-01-26 09:00:00|7603.6|7598.6|7599.8|7594.8|7606.8|7601.8|7599.6|7594.6|0
1706259900000|2024-01-26 09:05:00|7600.1|7595.1|7601.8|7596.8|7601.8|7596.8|7595.3|7590.3|0
1706260200000|2024-01-26 09:10:00|7602.1|7597.1|7606.6|7601.6|7606.6|7601.6|7601.6|7596.6|0
1706260500000|2024-01-26 09:15:00|7606.1|7601.1|7610.1|7605.1|7613.8|7608.8|7605.6|7600.6|0
1706260800000|2024-01-26 09:20:00|7610.3|7605.3|7614.6|7609.6|7616.6|7611.6|7610.3|7605.3|0
1706261100000|2024-01-26 09:25:00|7614.8|7609.8|7614.8|7609.8|7617.1|7612.1|7612.1|7607.1|0
1706261400000|2024-01-26 09:30:00|7615.1|7610.1|7613.1|7608.1|7617.3|7612.3|7611.6|7606.6|0
1706261700000|2024-01-26 09:35:00|7613.3|7608.3|7616.8|7611.8|7617.6|7612.6|7612.6|7607.6|0
1706262000000|2024-01-26 09:40:00|7616.3|7611.3|7629.1|7624.1|7630.1|7625.1|7616.1|7611.1|0
1706262300000|2024-01-26 09:45:00|7629.3|7624.3|7633.1|7628.1|7633.8|7628.8|7629.1|7624.1|0
1706262600000|2024-01-26 09:50:00|7633.3|7628.3|7629.6|7624.6|7634.6|7629.6|7629.6|7624.6|0
1706262900000|2024-01-26 09:55:00|7629.1|7624.1|7628.6|7623.6|7630.6|7625.6|7627.3|7622.3|0
1706263200000|2024-01-26 10:00:00|7629.3|7624.3|7622.6|7617.6|7629.6|7624.6|7622.1|7617.1|0
1706263500000|2024-01-26 10:05:00|7622.8|7617.8|7620.3|7615.3|7624.1|7619.1|7619.6|7614.6|0
1706263800000|2024-01-26 10:10:00|7620.6|7615.6|7622.6|7617.6|7624.3|7619.3|7619.6|7614.6|0
1706264100000|2024-01-26 10:15:00|7622.8|7617.8|7622.6|7617.6|7626.1|7621.1|7621.1|7616.1|0
1706264400000|2024-01-26 10:20:00|7622.3|7617.3|7615.1|7610.1|7622.6|7617.6|7614.8|7609.8|0
1706264700000|2024-01-26 10:25:00|7614.6|7609.6|7616.3|7611.3|7617.1|7612.1|7612.8|7607.8|0
1706265000000|2024-01-26 10:30:00|7616.6|7611.6|7616.8|7611.8|7617.8|7612.8|7614.1|7609.1|0
1706265300000|2024-01-26 10:35:00|7616.6|7611.6|7612.6|7607.6|7616.6|7611.6|7612.6|7607.6|0
1706265600000|2024-01-26 10:40:00|7612.3|7607.3|7618.6|7613.6|7619.3|7614.3|7611.3|7606.3|0
1706265900000|2024-01-26 10:45:00|7618.3|7613.3|7624.3|7619.3|7624.3|7619.3|7616.1|7611.1|0
1706266200000|2024-01-26 10:50:00|7624.1|7619.1|7623.3|7618.3|7624.6|7619.6|7621.1|7616.1|0
1706266500000|2024-01-26 10:55:00|7623.1|7618.1|7628.3|7623.3|7628.3|7623.3|7623.1|7618.1|0
1706266800000|2024-01-26 11:00:00|7628.1|7623.1|7628.8|7623.8|7631.6|7626.6|7627.8|7622.8|0
1706267100000|2024-01-26 11:05:00|7629.1|7624.1|7624.1|7619.1|7630.3|7625.3|7623.1|7618.1|0
1706267400000|2024-01-26 11:10:00|7624.3|7619.3|7623.1|7618.1|7625.6|7620.6|7622.1|7617.1|0
1706267700000|2024-01-26 11:15:00|7622.6|7617.6|7624.1|7619.1|7624.1|7619.1|7619.6|7614.6|0
1706268000000|2024-01-26 11:20:00|7624.3|7619.3|7628.8|7623.8|7628.8|7623.8|7624.1|7619.1|0
1706268300000|2024-01-26 11:25:00|7628.6|7623.6|7631.6|7626.6|7632.1|7627.1|7627.6|7622.6|0
1706268600000|2024-01-26 11:30:00|7631.3|7626.3|7630.6|7625.6|7632.3|7627.3|7630.1|7625.1|0
1706268900000|2024-01-26 11:35:00|7631.1|7626.1|7624.6|7619.6|7631.1|7626.1|7624.6|7619.6|0
1706269200000|2024-01-26 11:40:00|7624.8|7619.8|7625.1|7620.1|7626.1|7621.1|7622.1|7617.1|0
1706269500000|2024-01-26 11:45:00|7624.8|7619.8|7625.6|7620.6|7627.1|7622.1|7623.1|7618.1|0
1706269800000|2024-01-26 11:50:00|7625.8|7620.8|7623.1|7618.1|7626.6|7621.6|7620.1|7615.1|0
1706270100000|2024-01-26 11:55:00|7622.8|7617.8|7620.3|7615.3|7623.8|7618.8|7619.3|7614.3|0
1706270400000|2024-01-26 12:00:00|7620.6|7615.6|7623.3|7618.3|7626.6|7621.6|7620.6|7615.6|0
1706270700000|2024-01-26 12:05:00|7623.1|7618.1|7628.6|7623.6|7629.1|7624.1|7623.1|7618.1|0
1706271000000|2024-01-26 12:10:00|7628.8|7623.8|7631.8|7626.8|7632.1|7627.1|7628.1|7623.1|0
1706271300000|2024-01-26 12:15:00|7631.6|7626.6|7631.8|7626.8|7632.8|7627.8|7629.6|7624.6|0
1706271600000|2024-01-26 12:20:00|7632.1|7627.1|7635.1|7630.1|7635.6|7630.6|7632.1|7627.1|0
1706271900000|2024-01-26 12:25:00|7635.3|7630.3|7636.1|7631.1|7636.1|7631.1|7633.1|7628.1|0
1706272200000|2024-01-26 12:30:00|7635.8|7630.8|7642.6|7637.6|7643.1|7638.1|7635.8|7630.8|0
1706272500000|2024-01-26 12:35:00|7642.8|7637.8|7648.6|7643.6|7648.6|7643.6|7642.6|7637.6|0
1706272800000|2024-01-26 12:40:00|7648.8|7643.8|7649.1|7644.1|7649.6|7644.6|7646.1|7641.1|0
1706273100000|2024-01-26 12:45:00|7648.8|7643.8|7652.6|7647.6|7653.1|7648.1|7648.6|7643.6|0
1706273400000|2024-01-26 12:50:00|7652.1|7647.1|7649.1|7644.1|7652.6|7647.6|7647.6|7642.6|0
1706273700000|2024-01-26 12:55:00|7649.3|7644.3|7644.1|7639.1|7649.3|7644.3|7644.1|7639.1|0
1706274000000|2024-01-26 13:00:00|7644.3|7639.3|7649.1|7644.1|7649.8|7644.8|7642.6|7637.6|0
1706274300000|2024-01-26 13:05:00|7648.8|7643.8|7649.1|7644.1|7650.1|7645.1|7647.1|7642.1|0
1706274600000|2024-01-26 13:10:00|7649.3|7644.3|7653.6|7648.6|7653.8|7648.8|7649.1|7644.1|0
1706274900000|2024-01-26 13:15:00|7653.8|7648.8|7648.6|7643.6|7653.8|7648.8|7648.3|7643.3|0
1706275200000|2024-01-26 13:20:00|7649.1|7644.1|7646.8|7641.8|7652.1|7647.1|7646.1|7641.1|0
1706275500000|2024-01-26 13:25:00|7647.1|7642.1|7640.6|7635.6|7647.1|7642.1|7640.6|7635.6|0
1706275800000|2024-01-26 13:30:00|7641.3|7636.3|7639|7634|7645.3|7640.3|7638.7|7633.7|0
1706276100000|2024-01-26 13:35:00|7639.2|7634.2|7644|7639|7644|7639|7636.7|7631.7|0
1706276400000|2024-01-26 13:40:00|7643.7|7638.7|7653|7648|7653.5|7648.5|7643|7638|0
1706276700000|2024-01-26 13:45:00|7652.5|7647.5|7655|7650|7655.5|7650.5|7650.7|7645.7|0
1706277000000|2024-01-26 13:50:00|7654.5|7649.5|7647.5|7642.5|7655|7650|7647|7642|0
1706277300000|2024-01-26 13:55:00|7647|7642|7651.5|7646.5|7652.7|7647.7|7644|7639|0
1706277600000|2024-01-26 14:00:00|7651|7646|7649.7|7644.7|7652.2|7647.2|7648.5|7643.5|0
1706277900000|2024-01-26 14:05:00|7649.5|7644.5|7652.5|7647.5|7652.7|7647.7|7648|7643|0
1706278200000|2024-01-26 14:10:00|7652|7647|7646.2|7641.2|7652|7647|7646|7641|0
1706278500000|2024-01-26 14:15:00|7646|7641|7645.7|7640.7|7648.2|7643.2|7643.5|7638.5|0
1706278800000|2024-01-26 14:20:00|7645.5|7640.5|7647|7642|7649.2|7644.2|7644|7639|0
1706279100000|2024-01-26 14:25:00|7647.5|7642.5|7649.7|7644.7|7651.5|7646.5|7646.2|7641.2|0
1706279400000|2024-01-26 14:30:00|7649|7644|7648.7|7643.7|7654.5|7649.5|7646.7|7641.7|0
1706279700000|2024-01-26 14:35:00|7649|7644|7653.5|7648.5|7655.2|7650.2|7648.5|7643.5|0
1706280000000|2024-01-26 14:40:00|7654|7649|7646.5|7641.5|7654.2|7649.2|7646.5|7641.5|0
1706280300000|2024-01-26 14:45:00|7646|7641|7641|7636|7647.2|7642.2|7640.2|7635.2|0
1706280600000|2024-01-26 14:50:00|7641.5|7636.5|7646|7641|7647.5|7642.5|7640.7|7635.7|0
1706280900000|2024-01-26 14:55:00|7645.7|7640.7|7644.7|7639.7|7647|7642|7644|7639|0
1706281200000|2024-01-26 15:00:00|7644.5|7639.5|7637.2|7632.2|7645.5|7640.5|7637|7632|0
1706281500000|2024-01-26 15:05:00|7637.5|7632.5|7640.5|7635.5|7640.5|7635.5|7635|7630|0
1706281800000|2024-01-26 15:10:00|7640|7635|7641|7636|7642.2|7637.2|7639|7634|0
1706282100000|2024-01-26 15:15:00|7640.7|7635.7|7636|7631|7640.7|7635.7|7635.5|7630.5|0
1706282400000|2024-01-26 15:20:00|7636.5|7631.5|7637.5|7632.5|7639.2|7634.2|7635|7630|0
1706282700000|2024-01-26 15:25:00|7637.7|7632.7|7635.2|7630.2|7638|7633|7633.7|7628.7|0
1706283000000|2024-01-26 15:30:00|7635|7630|7636.7|7631.7|7638|7633|7633.5|7628.5|0
1706283300000|2024-01-26 15:35:00|7636.5|7631.5|7641|7636|7641.7|7636.7|7636|7631|0
1706283600000|2024-01-26 15:40:00|7641.5|7636.5|7645|7640|7645.5|7640.5|7640|7635|0
1706283900000|2024-01-26 15:45:00|7645.2|7640.2|7639.5|7634.5|7646.2|7641.2|7639.5|7634.5|0
1706284200000|2024-01-26 15:50:00|7639.7|7634.7|7643|7638|7643.5|7638.5|7638|7633|0
1706284500000|2024-01-26 15:55:00|7642.5|7637.5|7639.5|7634.5|7642.7|7637.7|7637.5|7632.5|0
1706284800000|2024-01-26 16:00:00|7639|7634|7635.5|7630.5|7640|7635|7633.2|7628.2|0
1706285100000|2024-01-26 16:05:00|7635.2|7630.2|7641.5|7636.5|7642|7637|7634|7629|0
1706285400000|2024-01-26 16:10:00|7641.2|7636.2|7644.5|7639.5|7648.5|7643.5|7641.2|7636.2|0
1706285700000|2024-01-26 16:15:00|7644|7639|7641|7636|7647|7642|7640.5|7635.5|0
1706286000000|2024-01-26 16:20:00|7641.2|7636.2|7640|7635|7641.2|7636.2|7638.5|7633.5|0
1706286300000|2024-01-26 16:25:00|7640.5|7635.5|7648|7643|7648.2|7643.2|7640|7635|0
1706286600000|2024-01-26 16:30:00|7647.5|7642.5|7641.7|7636.7|7648|7643|7640|7635|0
1706286900000|2024-01-26 16:35:00|7640.2|7635.2|7639|7634|7641.2|7636.2|7637.2|7632.2|0
1706287200000|2024-01-26 16:40:00|7639.2|7634.2|7638.5|7633.5|7641.5|7636.5|7636.7|7631.7|0
1706287500000|2024-01-26 16:45:00|7638.7|7633.7|7638.7|7633.7|7642|7637|7637.7|7632.7|0
1706287800000|2024-01-26 16:50:00|7639|7634|7641.2|7636.2|7643.5|7638.5|7637|7632|0
1706288100000|2024-01-26 16:55:00|7641|7636|7643.7|7638.7|7645|7640|7640.5|7635.5|0
1706288400000|2024-01-26 17:00:00|7644|7639|7640.5|7635.5|7645.5|7640.5|7640.5|7635.5|0
1706288700000|2024-01-26 17:05:00|7640.7|7635.7|7644.5|7639.5|7645.5|7640.5|7640.5|7635.5|0
1706289000000|2024-01-26 17:10:00|7644|7639|7644.5|7639.5|7645.2|7640.2|7641.5|7636.5|0
1706289300000|2024-01-26 17:15:00|7644.7|7639.7|7645.2|7640.2|7645.5|7640.5|7643.5|7638.5|0
1706289600000|2024-01-26 17:20:00|7645|7640|7645.5|7640.5|7647|7642|7644|7639|0
1706289900000|2024-01-26 17:25:00|7645.7|7640.7|7646|7641|7646|7641|7644.5|7639.5|0
1706290200000|2024-01-26 17:30:00|7645.7|7640.7|7643|7638|7646|7641|7643|7638|0
1706290500000|2024-01-26 17:35:00|7643.2|7638.2|7638|7633|7643.5|7638.5|7637.5|7632.5|0
1706290800000|2024-01-26 17:40:00|7638.5|7633.5|7638.5|7633.5|7639|7634|7637.2|7632.2|0
1706291100000|2024-01-26 17:45:00|7638.2|7633.2|7635.5|7630.5|7639.5|7634.5|7635.2|7630.2|0
1706291400000|2024-01-26 17:50:00|7635.7|7630.7|7637.5|7632.5|7637.5|7632.5|7635|7630|0
1706291700000|2024-01-26 17:55:00|7637.2|7632.2|7638|7633|7638.5|7633.5|7636.2|7631.2|0
1706292000000|2024-01-26 18:00:00|7637.5|7632.5|7639.2|7634.2|7640.5|7635.5|7635.7|7630.7|0
1706292300000|2024-01-26 18:05:00|7639|7634|7643|7638|7643|7638|7638.5|7633.5|0
1706292600000|2024-01-26 18:10:00|7642.7|7637.7|7641.5|7636.5|7642.7|7637.7|7640.5|7635.5|0
1706292900000|2024-01-26 18:15:00|7641|7636|7641|7636|7641.7|7636.7|7640|7635|0
1706293200000|2024-01-26 18:20:00|7641.2|7636.2|7644|7639|7644.5|7639.5|7641|7636|0
1706293500000|2024-01-26 18:25:00|7643.7|7638.7|7645|7640|7645.2|7640.2|7643|7638|0
1706293800000|2024-01-26 18:30:00|7645.2|7640.2|7646|7641|7646.2|7641.2|7643.5|7638.5|0
1706294100000|2024-01-26 18:35:00|7646.5|7641.5|7647|7642|7647|7642|7645.2|7640.2|0
1706294400000|2024-01-26 18:40:00|7646.5|7641.5|7643.5|7638.5|7646.5|7641.5|7642.2|7637.2|0
1706294700000|2024-01-26 18:45:00|7643.2|7638.2|7644.2|7639.2|7644.5|7639.5|7641.5|7636.5|0
1706295000000|2024-01-26 18:50:00|7644.5|7639.5|7646|7641|7646|7641|7644.5|7639.5|0
1706295300000|2024-01-26 18:55:00|7645.5|7640.5|7647|7642|7648|7643|7645.5|7640.5|0
1706295600000|2024-01-26 19:00:00|7647.5|7642.5|7650|7645|7651.5|7646.5|7647|7642|0
1706295900000|2024-01-26 19:05:00|7650.2|7645.2|7648.7|7643.7|7650.5|7645.5|7648|7643|0
1706296200000|2024-01-26 19:10:00|7648.5|7643.5|7649|7644|7649.7|7644.7|7647.5|7642.5|0
1706296500000|2024-01-26 19:15:00|7649.2|7644.2|7650|7645|7650.7|7645.7|7649.2|7644.2|0
1706296800000|2024-01-26 19:20:00|7649.5|7644.5|7650|7645|7651.5|7646.5|7649.5|7644.5|0
1706297100000|2024-01-26 19:25:00|7649.7|7644.7|7651|7646|7651.5|7646.5|7649.5|7644.5|0
1706297400000|2024-01-26 19:30:00|7651.2|7646.2|7649.5|7644.5|7651.7|7646.7|7649|7644|0
1706297700000|2024-01-26 19:35:00|7649.7|7644.7|7651.7|7646.7|7652.2|7647.2|7649.5|7644.5|0
1706298000000|2024-01-26 19:40:00|7652|7647|7652.5|7647.5|7653.5|7648.5|7652|7647|0
1706298300000|2024-01-26 19:45:00|7652.7|7647.7|7652|7647|7653|7648|7652|7647|0
1706298600000|2024-01-26 19:50:00|7652.2|7647.2|7653.5|7648.5|7654.5|7649.5|7652|7647|0
1706298900000|2024-01-26 19:55:00|7653|7648|7654|7649|7654.5|7649.5|7651|7646|0
1706299200000|2024-01-26 20:00:00|7654.2|7649.2|7652.5|7647.5|7654.5|7649.5|7652.5|7647.5|0
1706299500000|2024-01-26 20:05:00|7652|7647|7651.5|7646.5|7653|7648|7651|7646|0
1706299800000|2024-01-26 20:10:00|7651.7|7646.7|7652.2|7647.2|7652.5|7647.5|7651|7646|0
1706300100000|2024-01-26 20:15:00|7652|7647|7651.5|7646.5|7653|7648|7651.5|7646.5|0
1706300400000|2024-01-26 20:20:00|7651.7|7646.7|7649.5|7644.5|7652|7647|7648.5|7643.5|0
1706300700000|2024-01-26 20:25:00|7650|7645|7649.5|7644.5|7651|7646|7649|7644|0
1706301000000|2024-01-26 20:30:00|7650|7645|7649|7644|7650|7645|7648|7643|0
1706301300000|2024-01-26 20:35:00|7648.7|7643.7|7649.5|7644.5|7650.5|7645.5|7648.7|7643.7|0
1706301600000|2024-01-26 20:40:00|7649|7644|7650|7645|7650.7|7645.7|7648.5|7643.5|0
1706301900000|2024-01-26 20:45:00|7649.5|7644.5|7651|7646|7651.5|7646.5|7648.7|7643.7|0
1706302200000|2024-01-26 20:50:00|7650.5|7645.5|7649|7644|7651.2|7646.2|7648|7643|0
1706302500000|2024-01-26 20:55:00|7649.5|7644.5|7651.3|7646.3|7652.7|7647.7|7647.5|7642.5|0
1706302800000|2024-01-26 21:00:00|7651.5|7646.5|7649.2|7644.2|7651.5|7646.5|7648.5|7643.5|0
1706303100000|2024-01-26 21:05:00|7649.1|7644.1|7648.7|7643.7|7649.2|7644.2|7648.1|7643.1|0
1706303400000|2024-01-26 21:10:00|7648.8|7643.8|7648.5|7643.5|7649.1|7644.1|7648.3|7643.3|0
1706303700000|2024-01-26 21:15:00|7648.4|7643.4|7649.2|7644.2|7649.5|7644.5|7648.3|7643.3|0
1706304000000|2024-01-26 21:20:00|7649.4|7644.4|7649.3|7644.3|7649.8|7644.8|7649|7644|0
1706304300000|2024-01-26 21:25:00|7649.5|7644.5|7649.4|7644.4|7649.5|7644.5|7649|7644|0
1706304600000|2024-01-26 21:30:00|7649.3|7644.3|7648.5|7643.5|7649.4|7644.4|7648.5|7643.5|0
1706304900000|2024-01-26 21:35:00|7648.6|7643.6|7648.2|7643.2|7648.7|7643.7|7648.2|7643.2|0
1706305200000|2024-01-26 21:40:00|7647.9|7642.9|7648.2|7643.2|7648.5|7643.5|7647.9|7642.9|0
1706305500000|2024-01-26 21:45:00|7647.9|7642.9|7647.9|7642.9|7648.1|7643.1|7647.4|7642.4|0
1706305800000|2024-01-26 21:50:00|7648|7643|7648.7|7643.7|7649.3|7644.3|7648|7643|0
1706306100000|2024-01-26 21:55:00|7648.6|7643.6|7647.6|7642.6|7648.8|7643.8|7647.1|7642.1|0
1706378100000|2024-01-27 17:55:00|7647.5|7642.5|7647.5|7642.5|7647.5|7642.5|7647.5|7642.5|0
1706439600000|2024-01-28 11:00:00|7649.5|7644.5|7650.5|7645.5|7650.5|7645.5|7649.5|7644.5|0
1706444700000|2024-01-28 12:25:00|7649.9|7644.9|7649.9|7644.9|7649.9|7644.9|7649.9|7644.9|0
1706452800000|2024-01-28 14:40:00|7651|7646|7651|7646|7651|7646|7651|7646|0
1706459100000|2024-01-28 16:25:00|7652.2|7647.2|7652.2|7647.2|7652.2|7647.2|7652.2|7647.2|0
1706460600000|2024-01-28 16:50:00|7651.7|7646.7|7650.7|7645.7|7651.7|7646.7|7650.7|7645.7|0
1706465400000|2024-01-28 18:10:00|7648.8|7643.8|7647.3|7642.3|7648.8|7643.8|7647|7642|0
1706465700000|2024-01-28 18:15:00|7645.5|7640.5|7644.5|7639.5|7645.5|7640.5|7644.5|7639.5|0
1706466000000|2024-01-28 18:20:00|7643.6|7638.6|7643.6|7638.6|7643.6|7638.6|7643.6|7638.6|0
1706466600000|2024-01-28 18:30:00|7642.8|7637.8|7642.8|7637.8|7642.8|7637.8|7642.8|7637.8|0
1706473500000|2024-01-28 20:25:00|7642.3|7637.3|7642.3|7637.3|7642.3|7637.3|7642.3|7637.3|0
1706482800000|2024-01-28 23:00:00|7647.5|7642.5|7640.1|7635.1|7648|7643|7638.6|7633.6|0
1706483100000|2024-01-28 23:05:00|7640.3|7635.3|7635|7630|7640.4|7635.4|7635|7630|0
1706483400000|2024-01-28 23:10:00|7635.1|7630.1|7645.4|7640.4|7646.2|7641.2|7633.8|7628.8|0
1706483700000|2024-01-28 23:15:00|7645.3|7640.3|7646|7641|7646.5|7641.5|7644.8|7639.8|0
1706484000000|2024-01-28 23:20:00|7645.9|7640.9|7642.3|7637.3|7646.2|7641.2|7642.2|7637.2|0
1706484300000|2024-01-28 23:25:00|7642.5|7637.5|7644.4|7639.4|7645.7|7640.7|7641.6|7636.6|0
1706484600000|2024-01-28 23:30:00|7644.5|7639.5|7642.9|7637.9|7644.9|7639.9|7642.9|7637.9|0
1706484900000|2024-01-28 23:35:00|7643|7638|7643.9|7638.9|7644.2|7639.2|7642.3|7637.3|0
1706485200000|2024-01-28 23:40:00|7644|7639|7643.4|7638.4|7644|7639|7642.8|7637.8|0
1706485500000|2024-01-28 23:45:00|7643.3|7638.3|7643.3|7638.3|7644.4|7639.4|7643.1|7638.1|0
1706485800000|2024-01-28 23:50:00|7643.2|7638.2|7642.9|7637.9|7643.3|7638.3|7642.1|7637.1|0
1706486100000|2024-01-28 23:55:00|7643|7638|7642.7|7637.7|7643|7638|7642.4|7637.4|0
1706486400000|2024-01-29 00:00:00|7642.9|7637.9|7642.4|7637.4|7643.2|7638.2|7642.4|7637.4|0
1706486700000|2024-01-29 00:05:00|7642.5|7637.5|7643.2|7638.2|7643.5|7638.5|7642.5|7637.5|0
1706487000000|2024-01-29 00:10:00|7643.1|7638.1|7642.7|7637.7|7643.5|7638.5|7642.7|7637.7|0
1706487300000|2024-01-29 00:15:00|7642.8|7637.8|7644.3|7639.3|7645.3|7640.3|7642|7637|0
1706487600000|2024-01-29 00:20:00|7643.5|7638.5|7644.6|7639.6|7645.7|7640.7|7643.4|7638.4|0
1706487900000|2024-01-29 00:25:00|7644.7|7639.7|7643.8|7638.8|7644.8|7639.8|7643.7|7638.7|0
1706488200000|2024-01-29 00:30:00|7643.4|7638.4|7642.1|7637.1|7643.4|7638.4|7642.1|7637.1|0
1706488500000|2024-01-29 00:35:00|7642.2|7637.2|7641.8|7636.8|7642.6|7637.6|7641.4|7636.4|0
1706488800000|2024-01-29 00:40:00|7642.6|7637.6|7642|7637|7643|7638|7641.2|7636.2|0
1706489100000|2024-01-29 00:45:00|7642.1|7637.1|7641.5|7636.5|7642.2|7637.2|7640.3|7635.3|0
1706489400000|2024-01-29 00:50:00|7641.4|7636.4|7644.3|7639.3|7644.5|7639.5|7641.3|7636.3|0
1706489700000|2024-01-29 00:55:00|7644.2|7639.2|7642.4|7637.4|7645.2|7640.2|7642.3|7637.3|0
1706490000000|2024-01-29 01:00:00|7643.1|7638.1|7635.6|7630.6|7643.3|7638.3|7633.1|7628.1|0
1706490300000|2024-01-29 01:05:00|7635.9|7630.9|7635.9|7630.9|7637.1|7632.1|7635.9|7630.9|0
1706490600000|2024-01-29 01:10:00|7636.1|7631.1|7639.4|7634.4|7639.6|7634.6|7636.1|7631.1|0
1706490900000|2024-01-29 01:15:00|7639.6|7634.6|7638.1|7633.1|7639.6|7634.6|7637.6|7632.6|0
1706491200000|2024-01-29 01:20:00|7638.4|7633.4|7639.1|7634.1|7639.4|7634.4|7637.6|7632.6|0
1706491500000|2024-01-29 01:25:00|7639.4|7634.4|7641.9|7636.9|7643.1|7638.1|7639.1|7634.1|0
1706491800000|2024-01-29 01:30:00|7641.6|7636.6|7644.1|7639.1|7644.9|7639.9|7641.1|7636.1|0
1706492100000|2024-01-29 01:35:00|7644.6|7639.6|7643.6|7638.6|7644.9|7639.9|7641.9|7636.9|0
1706492400000|2024-01-29 01:40:00|7643.4|7638.4|7643.9|7638.9|7645.1|7640.1|7643.4|7638.4|0
1706492700000|2024-01-29 01:45:00|7644.1|7639.1|7641.1|7636.1|7644.9|7639.9|7640.9|7635.9|0
1706493000000|2024-01-29 01:50:00|7640.9|7635.9|7640.9|7635.9|7643.6|7638.6|7639.9|7634.9|0
1706493300000|2024-01-29 01:55:00|7640.6|7635.6|7640.1|7635.1|7643.1|7638.1|7640.1|7635.1|0
1706493600000|2024-01-29 02:00:00|7640.4|7635.4|7640.6|7635.6|7642.4|7637.4|7639.4|7634.4|0
1706493900000|2024-01-29 02:05:00|7641.1|7636.1|7640.9|7635.9|7642.1|7637.1|7640.6|7635.6|0
1706494200000|2024-01-29 02:10:00|7640.6|7635.6|7639.9|7634.9|7640.9|7635.9|7638.6|7633.6|0
1706494500000|2024-01-29 02:15:00|7639.4|7634.4|7639.6|7634.6|7641.1|7636.1|7639.1|7634.1|0
1706494800000|2024-01-29 02:20:00|7639.4|7634.4|7639.6|7634.6|7639.6|7634.6|7637.6|7632.6|0
1706495100000|2024-01-29 02:25:00|7639.1|7634.1|7639.6|7634.6|7640.4|7635.4|7638.4|7633.4|0
1706495400000|2024-01-29 02:30:00|7639.4|7634.4|7638.6|7633.6|7639.4|7634.4|7637.4|7632.4|0
1706495700000|2024-01-29 02:35:00|7638.4|7633.4|7638.1|7633.1|7638.6|7633.6|7637.1|7632.1|0
1706496000000|2024-01-29 02:40:00|7637.9|7632.9|7638.1|7633.1|7639.1|7634.1|7637.1|7632.1|0
1706496300000|2024-01-29 02:45:00|7637.9|7632.9|7637.6|7632.6|7638.1|7633.1|7637.6|7632.6|0
1706496600000|2024-01-29 02:50:00|7637.1|7632.1|7637.1|7632.1|7637.9|7632.9|7636.9|7631.9|0
1706496900000|2024-01-29 02:55:00|7637.4|7632.4|7638.6|7633.6|7638.9|7633.9|7636.9|7631.9|0
1706497200000|2024-01-29 03:00:00|7638.9|7633.9|7640.6|7635.6|7641.1|7636.1|7638.9|7633.9|0
1706497500000|2024-01-29 03:05:00|7640.1|7635.1|7639.9|7634.9|7640.6|7635.6|7639.1|7634.1|0
1706497800000|2024-01-29 03:10:00|7639.6|7634.6|7641.1|7636.1|7641.6|7636.6|7639.6|7634.6|0
1706498100000|2024-01-29 03:15:00|7640.9|7635.9|7638.6|7633.6|7640.9|7635.9|7638.6|7633.6|0
1706498400000|2024-01-29 03:20:00|7638.4|7633.4|7637.6|7632.6|7638.6|7633.6|7637.1|7632.1|0
1706498700000|2024-01-29 03:25:00|7637.4|7632.4|7638.6|7633.6|7638.6|7633.6|7637.1|7632.1|0
1706499000000|2024-01-29 03:30:00|7638.9|7633.9|7638.6|7633.6|7639.9|7634.9|7638.1|7633.1|0
1706499300000|2024-01-29 03:35:00|7638.4|7633.4|7637.1|7632.1|7638.6|7633.6|7637.1|7632.1|0
1706499600000|2024-01-29 03:40:00|7637.6|7632.6|7639.4|7634.4|7639.6|7634.6|7637.6|7632.6|0
1706499900000|2024-01-29 03:45:00|7638.9|7633.9|7638.6|7633.6|7639.1|7634.1|7638.1|7633.1|0
1706500200000|2024-01-29 03:50:00|7638.9|7633.9|7638.1|7633.1|7639.1|7634.1|7637.6|7632.6|0
1706500500000|2024-01-29 03:55:00|7638.4|7633.4|7639.6|7634.6|7639.6|7634.6|7638.4|7633.4|0
1706500800000|2024-01-29 04:00:00|7639.9|7634.9|7638.9|7633.9|7639.9|7634.9|7637.9|7632.9|0
1706501100000|2024-01-29 04:05:00|7638.6|7633.6|7638.1|7633.1|7638.6|7633.6|7637.9|7632.9|0
1706501400000|2024-01-29 04:10:00|7637.9|7632.9|7638.6|7633.6|7639.1|7634.1|7637.4|7632.4|0
1706501700000|2024-01-29 04:15:00|7638.4|7633.4|7638.1|7633.1|7638.6|7633.6|7637.1|7632.1|0
1706502000000|2024-01-29 04:20:00|7637.9|7632.9|7637.6|7632.6|7638.6|7633.6|7637.1|7632.1|0
1706502300000|2024-01-29 04:25:00|7637.4|7632.4|7637.9|7632.9|7638.6|7633.6|7637.4|7632.4|0
1706502600000|2024-01-29 04:30:00|7638.1|7633.1|7637.6|7632.6|7638.1|7633.1|7637.4|7632.4|0
1706502900000|2024-01-29 04:35:00|7637.4|7632.4|7638.6|7633.6|7638.6|7633.6|7637.4|7632.4|0
1706503200000|2024-01-29 04:40:00|7638.4|7633.4|7638.1|7633.1|7638.6|7633.6|7637.4|7632.4|0
1706503500000|2024-01-29 04:45:00|7638.4|7633.4|7638.6|7633.6|7639.1|7634.1|7638.4|7633.4|0
1706503800000|2024-01-29 04:50:00|7638.9|7633.9|7637.9|7632.9|7639.1|7634.1|7637.9|7632.9|0
1706504100000|2024-01-29 04:55:00|7637.6|7632.6|7636.9|7631.9|7637.6|7632.6|7636.9|7631.9|0
1706504400000|2024-01-29 05:00:00|7637.4|7632.4|7638.6|7633.6|7638.9|7633.9|7637.1|7632.1|0
1706504700000|2024-01-29 05:05:00|7638.4|7633.4|7635.6|7630.6|7638.6|7633.6|7635.6|7630.6|0
1706505000000|2024-01-29 05:10:00|7635.4|7630.4|7636.6|7631.6|7636.9|7631.9|7635.4|7630.4|0
1706505300000|2024-01-29 05:15:00|7636.4|7631.4|7636.9|7631.9|7637.6|7632.6|7635.9|7630.9|0
1706505600000|2024-01-29 05:20:00|7637.1|7632.1|7636.1|7631.1|7637.1|7632.1|7635.6|7630.6|0
1706505900000|2024-01-29 05:25:00|7636.6|7631.6|7636.1|7631.1|7637.6|7632.6|7636.1|7631.1|0
1706506200000|2024-01-29 05:30:00|7636.6|7631.6|7636.1|7631.1|7637.6|7632.6|7635.6|7630.6|0
1706506500000|2024-01-29 05:35:00|7636.4|7631.4|7637.9|7632.9|7637.9|7632.9|7635.6|7630.6|0
1706506800000|2024-01-29 05:40:00|7638.1|7633.1|7636.6|7631.6|7638.4|7633.4|7636.6|7631.6|0
1706507100000|2024-01-29 05:45:00|7636.9|7631.9|7636.6|7631.6|7637.4|7632.4|7636.1|7631.1|0
1706507400000|2024-01-29 05:50:00|7637.1|7632.1|7636.6|7631.6|7637.1|7632.1|7636.6|7631.6|0
1706507700000|2024-01-29 05:55:00|7636.4|7631.4|7638.1|7633.1|7638.6|7633.6|7636.4|7631.4|0
1706508000000|2024-01-29 06:00:00|7638.6|7633.6|7637.6|7632.6|7638.6|7633.6|7637.4|7632.4|0
1706508300000|2024-01-29 06:05:00|7638.1|7633.1|7639.6|7634.6|7640.1|7635.1|7637.6|7632.6|0
1706508600000|2024-01-29 06:10:00|7639.1|7634.1|7639.9|7634.9|7640.6|7635.6|7638.4|7633.4|0
1706508900000|2024-01-29 06:15:00|7640.4|7635.4|7642.1|7637.1|7642.4|7637.4|7640.4|7635.4|0
1706509200000|2024-01-29 06:20:00|7642.4|7637.4|7641.6|7636.6|7642.9|7637.9|7641.6|7636.6|0
1706509500000|2024-01-29 06:25:00|7641.9|7636.9|7639.1|7634.1|7641.9|7636.9|7639.1|7634.1|0
1706509800000|2024-01-29 06:30:00|7639.4|7634.4|7641.1|7636.1|7641.6|7636.6|7638.4|7633.4|0
1706510100000|2024-01-29 06:35:00|7640.9|7635.9|7640.1|7635.1|7641.9|7636.9|7640.1|7635.1|0
1706510400000|2024-01-29 06:40:00|7639.9|7634.9|7639.6|7634.6|7640.9|7635.9|7639.4|7634.4|0
1706510700000|2024-01-29 06:45:00|7640.4|7635.4|7643.1|7638.1|7643.1|7638.1|7639.9|7634.9|0
1706511000000|2024-01-29 06:50:00|7642.9|7637.9|7643.1|7638.1|7643.1|7638.1|7642.1|7637.1|0
1706511300000|2024-01-29 06:55:00|7642.6|7637.6|7640.1|7635.1|7642.9|7637.9|7639.9|7634.9|0
1706511600000|2024-01-29 07:00:00|7639.9|7634.9|7641.1|7636.1|7641.9|7636.9|7638.1|7633.1|0
1706511900000|2024-01-29 07:05:00|7640.9|7635.9|7640.4|7635.4|7642.1|7637.1|7640.4|7635.4|0
1706512200000|2024-01-29 07:10:00|7640.1|7635.1|7638.4|7633.4|7641.6|7636.6|7637.9|7632.9|0
1706512500000|2024-01-29 07:15:00|7638.9|7633.9|7640.1|7635.1|7640.4|7635.4|7637.9|7632.9|0
1706512800000|2024-01-29 07:20:00|7639.9|7634.9|7641.1|7636.1|7641.1|7636.1|7638.6|7633.6|0
1706513100000|2024-01-29 07:25:00|7641.4|7636.4|7635.9|7630.9|7641.4|7636.4|7635.1|7630.1|0
1706513400000|2024-01-29 07:30:00|7636.1|7631.1|7634.6|7629.6|7637.6|7632.6|7634.4|7629.4|0
1706513700000|2024-01-29 07:35:00|7634.4|7629.4|7633.9|7628.9|7636.4|7631.4|7633.9|7628.9|0
1706514000000|2024-01-29 07:40:00|7634.4|7629.4|7641.9|7636.9|7641.9|7636.9|7633.9|7628.9|0
1706514300000|2024-01-29 07:45:00|7641.4|7636.4|7636.9|7631.9|7643.1|7638.1|7636.4|7631.4|0
1706514600000|2024-01-29 07:50:00|7637.4|7632.4|7635.1|7630.1|7638.4|7633.4|7634.9|7629.9|0
1706514900000|2024-01-29 07:55:00|7634.9|7629.9|7639.4|7634.4|7640.6|7635.6|7633.4|7628.4|0
1706515200000|2024-01-29 08:00:00|7640.6|7635.6|7641.1|7636.1|7650.6|7645.6|7639.6|7634.6|0
1706515500000|2024-01-29 08:05:00|7640.9|7635.9|7649.9|7644.9|7650.9|7645.9|7640.4|7635.4|0
1706515800000|2024-01-29 08:10:00|7649.1|7644.1|7641.4|7636.4|7650.9|7645.9|7639.9|7634.9|0
1706516100000|2024-01-29 08:15:00|7640.4|7635.4|7643.9|7638.9|7643.9|7638.9|7639.9|7634.9|0
1706516400000|2024-01-29 08:20:00|7643.4|7638.4|7646.9|7641.9|7647.4|7642.4|7641.1|7636.1|0
1706516700000|2024-01-29 08:25:00|7646.6|7641.6|7646.4|7641.4|7648.4|7643.4|7642.9|7637.9|0
1706517000000|2024-01-29 08:30:00|7646.6|7641.6|7658.4|7653.4|7658.4|7653.4|7646.6|7641.6|0
1706517300000|2024-01-29 08:35:00|7658.1|7653.1|7663.9|7658.9|7663.9|7658.9|7656.9|7651.9|0
1706517600000|2024-01-29 08:40:00|7663.5|7658.5|7665.3|7660.3|7666.3|7661.3|7656.8|7651.8|0
1706517900000|2024-01-29 08:45:00|7665|7660|7666.5|7661.5|7668|7663|7662.3|7657.3|0
1706518200000|2024-01-29 08:50:00|7666.3|7661.3|7664|7659|7667.8|7662.8|7661.5|7656.5|0
1706518500000|2024-01-29 08:55:00|7663.8|7658.8|7656.8|7651.8|7663.8|7658.8|7656|7651|0
1706518800000|2024-01-29 09:00:00|7656.3|7651.3|7655.3|7650.3|7658|7653|7653.8|7648.8|0
1706519100000|2024-01-29 09:05:00|7655|7650|7656.8|7651.8|7658|7653|7653.3|7648.3|0
1706519400000|2024-01-29 09:10:00|7656.3|7651.3|7658.3|7653.3|7661.8|7656.8|7654.8|7649.8|0
1706519700000|2024-01-29 09:15:00|7658|7653|7652.3|7647.3|7659.3|7654.3|7652|7647|0
1706520000000|2024-01-29 09:20:00|7652.5|7647.5|7653.5|7648.5|7655.8|7650.8|7649.8|7644.8|0
1706520300000|2024-01-29 09:25:00|7653.3|7648.3|7649.3|7644.3|7654.3|7649.3|7647.3|7642.3|0
1706520600000|2024-01-29 09:30:00|7648.8|7643.8|7649.3|7644.3|7650|7645|7646.3|7641.3|0
1706520900000|2024-01-29 09:35:00|7648.8|7643.8|7649.3|7644.3|7652.8|7647.8|7648.3|7643.3|0
1706521200000|2024-01-29 09:40:00|7649|7644|7645.8|7640.8|7649.8|7644.8|7644.3|7639.3|0
1706521500000|2024-01-29 09:45:00|7646.3|7641.3|7650.8|7645.8|7650.8|7645.8|7645.5|7640.5|0
1706521800000|2024-01-29 09:50:00|7650.5|7645.5|7647.8|7642.8|7651.5|7646.5|7646.8|7641.8|0
1706522100000|2024-01-29 09:55:00|7647.5|7642.5|7647.3|7642.3|7648|7643|7644.8|7639.8|0
1706522400000|2024-01-29 10:00:00|7647.5|7642.5|7646.8|7641.8|7648|7643|7643.3|7638.3|0
1706522700000|2024-01-29 10:05:00|7646.3|7641.3|7645.3|7640.3|7646.8|7641.8|7643.8|7638.8|0
1706523000000|2024-01-29 10:10:00|7645|7640|7649|7644|7649|7644|7644.3|7639.3|0
1706523300000|2024-01-29 10:15:00|7648.8|7643.8|7647.8|7642.8|7651|7646|7647.3|7642.3|0
1706523600000|2024-01-29 10:20:00|7648.3|7643.3|7648.3|7643.3|7648.8|7643.8|7644.8|7639.8|0
1706523900000|2024-01-29 10:25:00|7648|7643|7652.5|7647.5|7653|7648|7648|7643|0
1706524200000|2024-01-29 10:30:00|7652.3|7647.3|7652.5|7647.5|7654|7649|7651|7646|0
1706524500000|2024-01-29 10:35:00|7652.3|7647.3|7652.5|7647.5|7654.3|7649.3|7650.3|7645.3|0
1706524800000|2024-01-29 10:40:00|7652.3|7647.3|7654.5|7649.5|7654.8|7649.8|7651.3|7646.3|0
1706525100000|2024-01-29 10:45:00|7654.8|7649.8|7651|7646|7654.8|7649.8|7650.3|7645.3|0
1706525400000|2024-01-29 10:50:00|7650.8|7645.8|7647.8|7642.8|7651.3|7646.3|7646.3|7641.3|0
1706525700000|2024-01-29 10:55:00|7647.5|7642.5|7649|7644|7651.3|7646.3|7647.5|7642.5|0
1706526000000|2024-01-29 11:00:00|7649.3|7644.3|7646.3|7641.3|7650.3|7645.3|7645.3|7640.3|0
1706526300000|2024-01-29 11:05:00|7646|7641|7646.8|7641.8|7648.3|7643.3|7645.8|7640.8|0
1706526600000|2024-01-29 11:10:00|7647|7642|7651.3|7646.3|7651.3|7646.3|7646.8|7641.8|0
1706526900000|2024-01-29 11:15:00|7651.8|7646.8|7652.8|7647.8|7652.8|7647.8|7650.3|7645.3|0
1706527200000|2024-01-29 11:20:00|7653|7648|7658.8|7653.8|7658.8|7653.8|7652.8|7647.8|0
1706527500000|2024-01-29 11:25:00|7659|7654|7656.5|7651.5|7659|7654|7655.8|7650.8|0
1706527800000|2024-01-29 11:30:00|7656.3|7651.3|7657|7652|7657.3|7652.3|7654.5|7649.5|0
1706528100000|2024-01-29 11:35:00|7656.8|7651.8|7656|7651|7658|7653|7653.3|7648.3|0
1706528400000|2024-01-29 11:40:00|7655.8|7650.8|7652.5|7647.5|7656.3|7651.3|7652.5|7647.5|0
1706528700000|2024-01-29 11:45:00|7652.3|7647.3|7651|7646|7654|7649|7650.5|7645.5|0
1706529000000|2024-01-29 11:50:00|7651.3|7646.3|7654.8|7649.8|7656.3|7651.3|7651.3|7646.3|0
1706529300000|2024-01-29 11:55:00|7654.5|7649.5|7655|7650|7656.5|7651.5|7654|7649|0
1706529600000|2024-01-29 12:00:00|7655.3|7650.3|7657|7652|7659|7654|7654.5|7649.5|0
1706529900000|2024-01-29 12:05:00|7656.8|7651.8|7652.8|7647.8|7658.3|7653.3|7652.3|7647.3|0
1706530200000|2024-01-29 12:10:00|7653|7648|7646.8|7641.8|7653|7648|7646.8|7641.8|0
1706530500000|2024-01-29 12:15:00|7647.3|7642.3|7648.3|7643.3|7650|7645|7647.3|7642.3|0
1706530800000|2024-01-29 12:20:00|7647.8|7642.8|7644.3|7639.3|7649.3|7644.3|7643.8|7638.8|0
1706531100000|2024-01-29 12:25:00|7644.8|7639.8|7647.3|7642.3|7648.5|7643.5|7644.3|7639.3|0
1706531400000|2024-01-29 12:30:00|7647|7642|7643.8|7638.8|7648.3|7643.3|7643.8|7638.8|0
1706531700000|2024-01-29 12:35:00|7643.5|7638.5|7642.8|7637.8|7644.3|7639.3|7641.8|7636.8|0
1706532000000|2024-01-29 12:40:00|7643.7|7638.7|7645.2|7640.2|7646.4|7641.4|7643.7|7638.7|0
1706532300000|2024-01-29 12:45:00|7645.4|7640.4|7641.2|7636.2|7646.2|7641.2|7641.2|7636.2|0
1706532600000|2024-01-29 12:50:00|7640.9|7635.9|7642.2|7637.2|7642.4|7637.4|7637.7|7632.7|0
1706532900000|2024-01-29 12:55:00|7642.4|7637.4|7642.2|7637.2|7645.7|7640.7|7641.7|7636.7|0
1706533200000|2024-01-29 13:00:00|7642.7|7637.7|7645.9|7640.9|7646.9|7641.9|7642.7|7637.7|0
1706533500000|2024-01-29 13:05:00|7646.2|7641.2|7647.2|7642.2|7649.2|7644.2|7644.9|7639.9|0
1706533800000|2024-01-29 13:10:00|7647.7|7642.7|7648.2|7643.2|7648.7|7643.7|7645.9|7640.9|0
1706534100000|2024-01-29 13:15:00|7648.7|7643.7|7644.2|7639.2|7648.7|7643.7|7642.7|7637.7|0
1706534400000|2024-01-29 13:20:00|7644.4|7639.4|7641.9|7636.9|7646.7|7641.7|7641.4|7636.4|0
1706534700000|2024-01-29 13:25:00|7641.7|7636.7|7642.2|7637.2|7643.7|7638.7|7640.2|7635.2|0
1706535000000|2024-01-29 13:30:00|7641.9|7636.9|7643.2|7638.2|7644.2|7639.2|7640.7|7635.7|0
1706535300000|2024-01-29 13:35:00|7642.9|7637.9|7641.7|7636.7|7642.9|7637.9|7640.2|7635.2|0
1706535600000|2024-01-29 13:40:00|7641.4|7636.4|7641.7|7636.7|7644.2|7639.2|7640.7|7635.7|0
1706535900000|2024-01-29 13:45:00|7642.2|7637.2|7638.4|7633.4|7644.4|7639.4|7638.4|7633.4|0
1706536200000|2024-01-29 13:50:00|7638.7|7633.7|7641.7|7636.7|7642.2|7637.2|7638.4|7633.4|0
1706536500000|2024-01-29 13:55:00|7641.4|7636.4|7642.2|7637.2|7644.2|7639.2|7640.9|7635.9|0
1706536800000|2024-01-29 14:00:00|7641.7|7636.7|7648.2|7643.2|7648.9|7643.9|7641.2|7636.2|0
1706537100000|2024-01-29 14:05:00|7648.7|7643.7|7648.7|7643.7|7651.7|7646.7|7648.2|7643.2|0
1706537400000|2024-01-29 14:10:00|7648.2|7643.2|7643.9|7638.9|7648.7|7643.7|7643.9|7638.9|0
1706537700000|2024-01-29 14:15:00|7643.7|7638.7|7643.7|7638.7|7644.7|7639.7|7641.4|7636.4|0
1706538000000|2024-01-29 14:20:00|7643.4|7638.4|7647.2|7642.2|7648.4|7643.4|7643.2|7638.2|0
1706538300000|2024-01-29 14:25:00|7646.9|7641.9|7646.9|7641.9|7647.7|7642.7|7643.9|7638.9|0
1706538600000|2024-01-29 14:30:00|7646.2|7641.2|7639.7|7634.7|7647.2|7642.2|7639.2|7634.2|0
1706538900000|2024-01-29 14:35:00|7639.2|7634.2|7638.7|7633.7|7641.2|7636.2|7636.7|7631.7|0
1706539200000|2024-01-29 14:40:00|7638.4|7633.4|7637.2|7632.2|7638.7|7633.7|7635.2|7630.2|0
1706539500000|2024-01-29 14:45:00|7637.7|7632.7|7641.4|7636.4|7643.2|7638.2|7633.7|7628.7|0
1706539800000|2024-01-29 14:50:00|7641.7|7636.7|7642.2|7637.2|7644.2|7639.2|7641.2|7636.2|0
1706540100000|2024-01-29 14:55:00|7641.9|7636.9|7646.2|7641.2|7646.2|7641.2|7641.2|7636.2|0
1706540400000|2024-01-29 15:00:00|7645.7|7640.7|7644.2|7639.2|7646.2|7641.2|7642.2|7637.2|0
1706540700000|2024-01-29 15:05:00|7644.4|7639.4|7642.7|7637.7|7646.7|7641.7|7641.9|7636.9|0
1706541000000|2024-01-29 15:10:00|7642.2|7637.2|7641.9|7636.9|7642.2|7637.2|7637.9|7632.9|0
1706541300000|2024-01-29 15:15:00|7641.7|7636.7|7641.4|7636.4|7643.7|7638.7|7640.7|7635.7|0
1706541600000|2024-01-29 15:20:00|7641.7|7636.7|7642.2|7637.2|7645.7|7640.7|7641.2|7636.2|0
1706541900000|2024-01-29 15:25:00|7641.7|7636.7|7643.4|7638.4|7644.2|7639.2|7640.9|7635.9|0
1706542200000|2024-01-29 15:30:00|7643.2|7638.2|7639.2|7634.2|7643.2|7638.2|7636.2|7631.2|0
1706542500000|2024-01-29 15:35:00|7638.9|7633.9|7642.9|7637.9|7644.4|7639.4|7638.4|7633.4|0
1706542800000|2024-01-29 15:40:00|7642.7|7637.7|7638.9|7633.9|7643.4|7638.4|7637.2|7632.2|0
1706543100000|2024-01-29 15:45:00|7639.2|7634.2|7640.4|7635.4|7641.4|7636.4|7638.7|7633.7|0
1706543400000|2024-01-29 15:50:00|7640.2|7635.2|7640.7|7635.7|7640.9|7635.9|7638.2|7633.2|0
1706543700000|2024-01-29 15:55:00|7640.4|7635.4|7637.7|7632.7|7642.2|7637.2|7637.2|7632.2|0
1706544000000|2024-01-29 16:00:00|7637.4|7632.4|7637.7|7632.7|7638.9|7633.9|7635.7|7630.7|0
1706544300000|2024-01-29 16:05:00|7637.2|7632.2|7635.2|7630.2|7637.9|7632.9|7634.7|7629.7|0
1706544600000|2024-01-29 16:10:00|7635.4|7630.4|7635.7|7630.7|7636.2|7631.2|7632.9|7627.9|0
1706544900000|2024-01-29 16:15:00|7635.9|7630.9|7637.2|7632.2|7638.2|7633.2|7635.7|7630.7|0
1706545200000|2024-01-29 16:20:00|7637.7|7632.7|7634.2|7629.2|7638.7|7633.7|7633.7|7628.7|0
1706545500000|2024-01-29 16:25:00|7634.7|7629.7|7636.2|7631.2|7638.2|7633.2|7633.2|7628.2|0
1706545800000|2024-01-29 16:30:00|7637.2|7632.2|7636.7|7631.7|7639.2|7634.2|7635.7|7630.7|0
1706546100000|2024-01-29 16:35:00|7636.2|7631.2|7637.7|7632.7|7637.7|7632.7|7635.2|7630.2|0
1706546400000|2024-01-29 16:40:00|7638.2|7633.2|7639.2|7634.2|7640.2|7635.2|7637.9|7632.9|0
1706546700000|2024-01-29 16:45:00|7638.9|7633.9|7638.7|7633.7|7640.2|7635.2|7638.2|7633.2|0
1706547000000|2024-01-29 16:50:00|7638.9|7633.9|7639.7|7634.7|7640.2|7635.2|7638.9|7633.9|0
1706547300000|2024-01-29 16:55:00|7639.2|7634.2|7640.7|7635.7|7640.7|7635.7|7639.2|7634.2|0
1706547600000|2024-01-29 17:00:00|7641.2|7636.2|7640.7|7635.7|7641.7|7636.7|7640.2|7635.2|0
1706547900000|2024-01-29 17:05:00|7640.9|7635.9|7639.7|7634.7|7640.9|7635.9|7639.2|7634.2|0
1706548200000|2024-01-29 17:10:00|7640.2|7635.2|7640.7|7635.7|7641.7|7636.7|7639.7|7634.7|0
1706548500000|2024-01-29 17:15:00|7640.2|7635.2|7639.7|7634.7|7641.4|7636.4|7638.9|7633.9|0
1706548800000|2024-01-29 17:20:00|7639.9|7634.9|7639.7|7634.7|7640.2|7635.2|7637.7|7632.7|0
1706549100000|2024-01-29 17:25:00|7639.4|7634.4|7638.7|7633.7|7639.9|7634.9|7638.2|7633.2|0
1706549400000|2024-01-29 17:30:00|7638.9|7633.9|7638.7|7633.7|7639.7|7634.7|7638.4|7633.4|0
1706549700000|2024-01-29 17:35:00|7638.9|7633.9|7640.9|7635.9|7640.9|7635.9|7638.7|7633.7|0
1706550000000|2024-01-29 17:40:00|7640.7|7635.7|7638.7|7633.7|7640.9|7635.9|7638.4|7633.4|0
1706550300000|2024-01-29 17:45:00|7638.4|7633.4|7637.2|7632.2|7639.2|7634.2|7635.7|7630.7|0
1706550600000|2024-01-29 17:50:00|7636.9|7631.9|7637.7|7632.7|7637.9|7632.9|7636.2|7631.2|0
1706550900000|2024-01-29 17:55:00|7637.9|7632.9|7638.7|7633.7|7639.2|7634.2|7637.7|7632.7|0
1706551200000|2024-01-29 18:00:00|7638.9|7633.9|7637.2|7632.2|7639.2|7634.2|7636.7|7631.7|0
1706551500000|2024-01-29 18:05:00|7637.4|7632.4|7638.9|7633.9|7639.4|7634.4|7637.4|7632.4|0
1706551800000|2024-01-29 18:10:00|7639.2|7634.2|7639.2|7634.2|7639.7|7634.7|7638.2|7633.2|0
1706552100000|2024-01-29 18:15:00|7638.7|7633.7|7638.7|7633.7|7639.2|7634.2|7638.2|7633.2|0
1706552400000|2024-01-29 18:20:00|7638.2|7633.2|7640.2|7635.2|7640.2|7635.2|7638.2|7633.2|0
1706552700000|2024-01-29 18:25:00|7640.7|7635.7|7642.2|7637.2|7642.2|7637.2|7640.7|7635.7|0
1706553000000|2024-01-29 18:30:00|7641.7|7636.7|7642.2|7637.2|7642.7|7637.7|7640.9|7635.9|0
1706553300000|2024-01-29 18:35:00|7641.9|7636.9|7642.7|7637.7|7643.2|7638.2|7641.7|7636.7|0
1706553600000|2024-01-29 18:40:00|7642.2|7637.2|7643.7|7638.7|7643.7|7638.7|7642.2|7637.2|0
1706553900000|2024-01-29 18:45:00|7643.2|7638.2|7643.2|7638.2|7644.2|7639.2|7642.9|7637.9|0
1706554200000|2024-01-29 18:50:00|7643.7|7638.7|7641.2|7636.2|7643.7|7638.7|7640.7|7635.7|0
1706554500000|2024-01-29 18:55:00|7640.9|7635.9|7640.2|7635.2|7641.4|7636.4|7640.2|7635.2|0
1706554800000|2024-01-29 19:00:00|7639.9|7634.9|7641.2|7636.2|7641.7|7636.7|7639.2|7634.2|0
1706555100000|2024-01-29 19:05:00|7641.4|7636.4|7642.2|7637.2|7642.2|7637.2|7641.2|7636.2|0
1706555400000|2024-01-29 19:10:00|7641.9|7636.9|7642.7|7637.7|7643.7|7638.7|7641.7|7636.7|0
1706555700000|2024-01-29 19:15:00|7642.9|7637.9|7641.7|7636.7|7642.9|7637.9|7641.2|7636.2|0
1706556000000|2024-01-29 19:20:00|7641.2|7636.2|7642.2|7637.2|7642.2|7637.2|7641.2|7636.2|0
1706556300000|2024-01-29 19:25:00|7642.7|7637.7|7643.7|7638.7|7644.2|7639.2|7642.7|7637.7|0
1706556600000|2024-01-29 19:30:00|7644.2|7639.2|7644.7|7639.7|7645.2|7640.2|7643.7|7638.7|0
1706556900000|2024-01-29 19:35:00|7645.2|7640.2|7644.7|7639.7|7646.2|7641.2|7644.7|7639.7|0
1706557200000|2024-01-29 19:40:00|7645.2|7640.2|7645.7|7640.7|7646.2|7641.2|7644.7|7639.7|0
1706557500000|2024-01-29 19:45:00|7645.4|7640.4|7643.4|7638.4|7645.7|7640.7|7643.4|7638.4|0
1706557800000|2024-01-29 19:50:00|7643.7|7638.7|7645.2|7640.2|7645.7|7640.7|7643.7|7638.7|0
1706558100000|2024-01-29 19:55:00|7645.4|7640.4|7645.2|7640.2|7646.4|7641.4|7645.2|7640.2|0
1706558400000|2024-01-29 20:00:00|7645.7|7640.7|7648.7|7643.7|7649.7|7644.7|7645.7|7640.7|0
1706558700000|2024-01-29 20:05:00|7648.2|7643.2|7649.7|7644.7|7652.7|7647.7|7647.9|7642.9|0
1706559000000|2024-01-29 20:10:00|7649.9|7644.9|7650.9|7645.9|7651.2|7646.2|7649.7|7644.7|0
1706559300000|2024-01-29 20:15:00|7650.7|7645.7|7656.2|7651.2|7656.2|7651.2|7650.4|7645.4|0
1706559600000|2024-01-29 20:20:00|7656.7|7651.7|7659.7|7654.7|7659.7|7654.7|7656.2|7651.2|0
1706559900000|2024-01-29 20:25:00|7659.9|7654.9|7658.9|7653.9|7663.2|7658.2|7658.4|7653.4|0
1706560200000|2024-01-29 20:30:00|7659.2|7654.2|7659.9|7654.9|7661.7|7656.7|7658.7|7653.7|0
1706560500000|2024-01-29 20:35:00|7660.2|7655.2|7658.2|7653.2|7662.2|7657.2|7657.7|7652.7|0
1706560800000|2024-01-29 20:40:00|7657.7|7652.7|7658.2|7653.2|7659.2|7654.2|7657.2|7652.2|0
1706561100000|2024-01-29 20:45:00|7657.7|7652.7|7657.7|7652.7|7658.2|7653.2|7655.4|7650.4|0
1706561400000|2024-01-29 20:50:00|7657.4|7652.4|7659.2|7654.2|7660.9|7655.9|7657.4|7652.4|0
1706561700000|2024-01-29 20:55:00|7659.7|7654.7|7661.9|7656.9|7662.4|7657.4|7659.2|7654.2|0
1706562000000|2024-01-29 21:00:00|7662.1|7657.1|7656.7|7651.7|7662.7|7657.7|7656.7|7651.7|0
1706562300000|2024-01-29 21:05:00|7656.6|7651.6|7656.3|7651.3|7658.2|7653.2|7655.9|7650.9|0
1706562600000|2024-01-29 21:10:00|7656|7651|7658.4|7653.4|7658.4|7653.4|7656|7651|0
1706562900000|2024-01-29 21:15:00|7658.1|7653.1|7660.2|7655.2|7661|7656|7658.1|7653.1|0
1706563200000|2024-01-29 21:20:00|7660.1|7655.1|7660|7655|7660.1|7655.1|7659.4|7654.4|0
1706563500000|2024-01-29 21:25:00|7660.1|7655.1|7660|7655|7660.6|7655.6|7659.8|7654.8|0
1706563800000|2024-01-29 21:30:00|7659.8|7654.8|7660.8|7655.8|7660.8|7655.8|7659.5|7654.5|0
1706564100000|2024-01-29 21:35:00|7660.7|7655.7|7660.3|7655.3|7660.8|7655.8|7660.3|7655.3|0
1706564400000|2024-01-29 21:40:00|7660.2|7655.2|7660.4|7655.4|7660.4|7655.4|7659.3|7654.3|0
1706564700000|2024-01-29 21:45:00|7660.5|7655.5|7660|7655|7660.5|7655.5|7659.6|7654.6|0
1706565000000|2024-01-29 21:50:00|7659.9|7654.9|7659.3|7654.3|7660|7655|7659.1|7654.1|0
1706565300000|2024-01-29 21:55:00|7659.4|7654.4|7656.9|7651.9|7659.5|7654.5|7656.4|7651.4|0
1706565600000|2024-01-29 22:00:00|7657|7652|7657.9|7652.9|7658.2|7653.2|7657|7652|0
1706566200000|2024-01-29 22:10:00|7658|7653|7657.9|7652.9|7658.3|7653.3|7657.9|7652.9|0
1706566500000|2024-01-29 22:15:00|7658|7653|7658.3|7653.3|7658.3|7653.3|7657.9|7652.9|0
1706566800000|2024-01-29 22:20:00|7658.2|7653.2|7658.1|7653.1|7658.2|7653.2|7658.1|7653.1|0
1706567100000|2024-01-29 22:25:00|7658.2|7653.2|7658.2|7653.2|7658.8|7653.8|7658.2|7653.2|0
1706567400000|2024-01-29 22:30:00|7659.1|7654.1|7659.2|7654.2|7659.7|7654.7|7659.1|7654.1|0
1706567700000|2024-01-29 22:35:00|7659.3|7654.3|7659.7|7654.7|7659.7|7654.7|7659.3|7654.3|0
1706568000000|2024-01-29 22:40:00|7659.6|7654.6|7659.8|7654.8|7660.6|7655.6|7659.6|7654.6|0
1706568300000|2024-01-29 22:45:00|7659.9|7654.9|7659.5|7654.5|7659.9|7654.9|7659.5|7654.5|0
1706568600000|2024-01-29 22:50:00|7659.6|7654.6|7659.2|7654.2|7659.7|7654.7|7659.2|7654.2|0
1706568900000|2024-01-29 22:55:00|7659.1|7654.1|7659.4|7654.4|7659.5|7654.5|7659|7654|0
1706569200000|2024-01-29 23:00:00|7657.9|7652.9|7660.6|7655.6|7660.9|7655.9|7656.8|7651.8|0
1706569500000|2024-01-29 23:05:00|7660.7|7655.7|7661|7656|7661.8|7656.8|7660.7|7655.7|0
1706569800000|2024-01-29 23:10:00|7661.1|7656.1|7659.3|7654.3|7661.4|7656.4|7659|7654|0
1706570100000|2024-01-29 23:15:00|7659.5|7654.5|7659.3|7654.3|7659.8|7654.8|7659|7654|0
1706570400000|2024-01-29 23:20:00|7659.2|7654.2|7660.3|7655.3|7660.6|7655.6|7659.2|7654.2|0
1706570700000|2024-01-29 23:25:00|7660.4|7655.4|7660.6|7655.6|7661.1|7656.1|7660.4|7655.4|0
1706571000000|2024-01-29 23:30:00|7660.5|7655.5|7660|7655|7660.8|7655.8|7660|7655|0
1706571300000|2024-01-29 23:35:00|7659.9|7654.9|7659.7|7654.7|7659.9|7654.9|7659.7|7654.7|0
1706571600000|2024-01-29 23:40:00|7659.8|7654.8|7658.6|7653.6|7660|7655|7658.6|7653.6|0
1706571900000|2024-01-29 23:45:00|7658.5|7653.5|7658.9|7653.9|7659.1|7654.1|7658.1|7653.1|0
1706572200000|2024-01-29 23:50:00|7658.8|7653.8|7658.6|7653.6|7658.9|7653.9|7658.6|7653.6|0
1706572500000|2024-01-29 23:55:00|7658.7|7653.7|7659.4|7654.4|7659.4|7654.4|7658.7|7653.7|0
1706572800000|2024-01-30 00:00:00|7659.3|7654.3|7659|7654|7659.8|7654.8|7658.7|7653.7|0
1706573100000|2024-01-30 00:05:00|7659.1|7654.1|7659.2|7654.2|7659.4|7654.4|7658.2|7653.2|0
1706573400000|2024-01-30 00:10:00|7659|7654|7660.7|7655.7|7660.8|7655.8|7658.4|7653.4|0
1706573700000|2024-01-30 00:15:00|7660.8|7655.8|7663.3|7658.3|7664.3|7659.3|7660.8|7655.8|0
1706574000000|2024-01-30 00:20:00|7663.4|7658.4|7666.3|7661.3|7666.4|7661.4|7663.4|7658.4|0
1706574300000|2024-01-30 00:25:00|7666.5|7661.5|7660.6|7655.6|7666.7|7661.7|7660.6|7655.6|0
1706574600000|2024-01-30 00:30:00|7660.5|7655.5|7661|7656|7661.7|7656.7|7659.6|7654.6|0
1706574900000|2024-01-30 00:35:00|7661.1|7656.1|7661.2|7656.2|7661.4|7656.4|7660.9|7655.9|0
1706575200000|2024-01-30 00:40:00|7661.3|7656.3|7660.3|7655.3|7661.3|7656.3|7660.3|7655.3|0
1706575500000|2024-01-30 00:45:00|7660.4|7655.4|7660.3|7655.3|7661.1|7656.1|7660.3|7655.3|0
1706575800000|2024-01-30 00:50:00|7660.2|7655.2|7659.6|7654.6|7660.4|7655.4|7659.4|7654.4|0
1706576100000|2024-01-30 00:55:00|7659.5|7654.5|7661.5|7656.5|7661.6|7656.6|7658.7|7653.7|0
1706576400000|2024-01-30 01:00:00|7661.4|7656.4|7665.3|7660.3|7666.8|7661.8|7661.3|7656.3|0
1706576700000|2024-01-30 01:05:00|7665.1|7660.1|7670.1|7665.1|7670.1|7665.1|7665.1|7660.1|0
1706577000000|2024-01-30 01:10:00|7670.3|7665.3|7673.3|7668.3|7673.3|7668.3|7670.1|7665.1|0
1706577300000|2024-01-30 01:15:00|7673.1|7668.1|7674.3|7669.3|7674.3|7669.3|7671.8|7666.8|0
1706577600000|2024-01-30 01:20:00|7674.1|7669.1|7673.3|7668.3|7674.6|7669.6|7673.3|7668.3|0
1706577900000|2024-01-30 01:25:00|7673.1|7668.1|7676.8|7671.8|7677.6|7672.6|7672.8|7667.8|0
1706578200000|2024-01-30 01:30:00|7676.6|7671.6|7675.6|7670.6|7676.8|7671.8|7674.6|7669.6|0
1706578500000|2024-01-30 01:35:00|7675.8|7670.8|7676.6|7671.6|7677.6|7672.6|7674.1|7669.1|0
1706578800000|2024-01-30 01:40:00|7676.8|7671.8|7673.8|7668.8|7677.6|7672.6|7673.3|7668.3|0
1706579100000|2024-01-30 01:45:00|7674.1|7669.1|7677.1|7672.1|7677.1|7672.1|7673.8|7668.8|0
1706579400000|2024-01-30 01:50:00|7677.3|7672.3|7677.8|7672.8|7678.3|7673.3|7676.8|7671.8|0
1706579700000|2024-01-30 01:55:00|7677.3|7672.3|7676.8|7671.8|7678.8|7673.8|7676.8|7671.8|0
1706580000000|2024-01-30 02:00:00|7676.3|7671.3|7677.3|7672.3|7677.3|7672.3|7674.8|7669.8|0
1706580300000|2024-01-30 02:05:00|7677.6|7672.6|7680.1|7675.1|7680.1|7675.1|7677.3|7672.3|0
1706580600000|2024-01-30 02:10:00|7680.3|7675.3|7679.8|7674.8|7681.3|7676.3|7679.8|7674.8|0
1706580900000|2024-01-30 02:15:00|7680.1|7675.1|7680.3|7675.3|7680.3|7675.3|7679.1|7674.1|0
1706581200000|2024-01-30 02:20:00|7680.6|7675.6|7680.8|7675.8|7681.6|7676.6|7680.3|7675.3|0
1706581500000|2024-01-30 02:25:00|7681.3|7676.3|7679.6|7674.6|7681.3|7676.3|7679.1|7674.1|0
1706581800000|2024-01-30 02:30:00|7680.1|7675.1|7678.8|7673.8|7680.1|7675.1|7678.1|7673.1|0
1706582100000|2024-01-30 02:35:00|7678.6|7673.6|7679.3|7674.3|7679.3|7674.3|7678.1|7673.1|0
1706582400000|2024-01-30 02:40:00|7679.6|7674.6|7679.3|7674.3|7680.1|7675.1|7678.8|7673.8|0
1706582700000|2024-01-30 02:45:00|7679.1|7674.1|7679.3|7674.3|7680.1|7675.1|7679.1|7674.1|0
1706583000000|2024-01-30 02:50:00|7679.6|7674.6|7679.1|7674.1|7679.6|7674.6|7678.6|7673.6|0
1706583300000|2024-01-30 02:55:00|7678.8|7673.8|7678.6|7673.6|7679.1|7674.1|7677.8|7672.8|0
1706583600000|2024-01-30 03:00:00|7678.8|7673.8|7678.6|7673.6|7678.8|7673.8|7677.8|7672.8|0
1706583900000|2024-01-30 03:05:00|7678.3|7673.3|7678.1|7673.1|7679.3|7674.3|7677.8|7672.8|0
1706584200000|2024-01-30 03:10:00|7677.8|7672.8|7677.8|7672.8|7678.6|7673.6|7677.6|7672.6|0
1706584500000|2024-01-30 03:15:00|7678.1|7673.1|7675.8|7670.8|7678.3|7673.3|7674.8|7669.8|0
1706584800000|2024-01-30 03:20:00|7675.6|7670.6|7676.3|7671.3|7676.6|7671.6|7674.3|7669.3|0
1706585100000|2024-01-30 03:25:00|7676.6|7671.6|7676.3|7671.3|7677.1|7672.1|7675.8|7670.8|0
1706585400000|2024-01-30 03:30:00|7676.8|7671.8|7675.8|7670.8|7676.8|7671.8|7674.3|7669.3|0
1706585700000|2024-01-30 03:35:00|7676.1|7671.1|7675.8|7670.8|7676.1|7671.1|7675.6|7670.6|0
1706586000000|2024-01-30 03:40:00|7676.1|7671.1|7677.1|7672.1|7677.1|7672.1|7675.8|7670.8|0
1706586300000|2024-01-30 03:45:00|7676.8|7671.8|7676.6|7671.6|7677.1|7672.1|7676.1|7671.1|0
1706586600000|2024-01-30 03:50:00|7676.8|7671.8|7675.6|7670.6|7677.3|7672.3|7675.6|7670.6|0
1706586900000|2024-01-30 03:55:00|7675.3|7670.3|7675.3|7670.3|7676.3|7671.3|7675.3|7670.3|0
1706587200000|2024-01-30 04:00:00|7675.1|7670.1|7675.8|7670.8|7675.8|7670.8|7674.8|7669.8|0
1706587500000|2024-01-30 04:05:00|7676.1|7671.1|7676.1|7671.1|7676.3|7671.3|7675.8|7670.8|0
1706587800000|2024-01-30 04:10:00|7676.3|7671.3|7677.8|7672.8|7678.1|7673.1|7676.3|7671.3|0
1706588100000|2024-01-30 04:15:00|7678.3|7673.3|7677.8|7672.8|7678.8|7673.8|7677.8|7672.8|0
1706588400000|2024-01-30 04:20:00|7678.3|7673.3|7679.6|7674.6|7679.8|7674.8|7678.3|7673.3|0
1706588700000|2024-01-30 04:25:00|7679.8|7674.8|7679.3|7674.3|7679.8|7674.8|7678.6|7673.6|0
1706589000000|2024-01-30 04:30:00|7679.6|7674.6|7678.8|7673.8|7679.6|7674.6|7678.8|7673.8|0
1706589300000|2024-01-30 04:35:00|7678.6|7673.6|7677.8|7672.8|7678.6|7673.6|7676.8|7671.8|0
1706589600000|2024-01-30 04:40:00|7677.6|7672.6|7678.1|7673.1|7678.1|7673.1|7677.3|7672.3|0
1706589900000|2024-01-30 04:45:00|7677.8|7672.8|7677.8|7672.8|7678.6|7673.6|7677.3|7672.3|0
1706590200000|2024-01-30 04:50:00|7678.1|7673.1|7677.6|7672.6|7678.3|7673.3|7677.1|7672.1|0
1706590500000|2024-01-30 04:55:00|7678.1|7673.1|7678.3|7673.3|7678.8|7673.8|7678.1|7673.1|0
1706590800000|2024-01-30 05:00:00|7678.1|7673.1|7676.8|7671.8|7678.8|7673.8|7675.8|7670.8|0
1706591100000|2024-01-30 05:05:00|7676.6|7671.6|7677.8|7672.8|7678.8|7673.8|7676.6|7671.6|0
1706591400000|2024-01-30 05:10:00|7677.6|7672.6|7678.3|7673.3|7678.6|7673.6|7677.6|7672.6|0
1706591700000|2024-01-30 05:15:00|7678.1|7673.1|7678.6|7673.6|7678.8|7673.8|7677.3|7672.3|0
1706592000000|2024-01-30 05:20:00|7678.3|7673.3|7679.6|7674.6|7679.6|7674.6|7678.3|7673.3|0
1706592300000|2024-01-30 05:25:00|7679.3|7674.3|7680.6|7675.6|7680.6|7675.6|7679.3|7674.3|0
1706592600000|2024-01-30 05:30:00|7681.1|7676.1|7680.6|7675.6|7681.6|7676.6|7679.8|7674.8|0
1706592900000|2024-01-30 05:35:00|7680.8|7675.8|7681.3|7676.3|7681.6|7676.6|7680.8|7675.8|0
1706593200000|2024-01-30 05:40:00|7681.6|7676.6|7679.3|7674.3|7681.6|7676.6|7678.8|7673.8|0
1706593500000|2024-01-30 05:45:00|7679.1|7674.1|7679.1|7674.1|7680.1|7675.1|7678.8|7673.8|0
1706593800000|2024-01-30 05:50:00|7679.3|7674.3|7678.6|7673.6|7679.8|7674.8|7678.3|7673.3|0
1706594100000|2024-01-30 05:55:00|7678.8|7673.8|7675.1|7670.1|7679.3|7674.3|7674.3|7669.3|0
1706594400000|2024-01-30 06:00:00|7675.3|7670.3|7675.3|7670.3|7677.8|7672.8|7675.3|7670.3|0
1706594700000|2024-01-30 06:05:00|7674.6|7669.6|7673.3|7668.3|7676.8|7671.8|7673.3|7668.3|0
1706595000000|2024-01-30 06:10:00|7674.1|7669.1|7676.8|7671.8|7676.8|7671.8|7673.8|7668.8|0
1706595300000|2024-01-30 06:15:00|7676.6|7671.6|7676.3|7671.3|7677.3|7672.3|7675.6|7670.6|0
1706595600000|2024-01-30 06:20:00|7675.8|7670.8|7677.3|7672.3|7677.6|7672.6|7675.3|7670.3|0
1706595900000|2024-01-30 06:25:00|7677.6|7672.6|7675.8|7670.8|7677.8|7672.8|7675.6|7670.6|0
1706596200000|2024-01-30 06:30:00|7675.6|7670.6|7671.8|7666.8|7676.8|7671.8|7671.6|7666.6|0
1706596500000|2024-01-30 06:35:00|7672.1|7667.1|7673.6|7668.6|7675.3|7670.3|7671.8|7666.8|0
1706596800000|2024-01-30 06:40:00|7674.3|7669.3|7671.8|7666.8|7675.1|7670.1|7671.8|7666.8|0
1706597100000|2024-01-30 06:45:00|7672.1|7667.1|7670.1|7665.1|7672.6|7667.6|7670.1|7665.1|0
1706597400000|2024-01-30 06:50:00|7670.3|7665.3|7671.8|7666.8|7672.8|7667.8|7669.3|7664.3|0
1706597700000|2024-01-30 06:55:00|7672.3|7667.3|7670.3|7665.3|7672.3|7667.3|7669.8|7664.8|0
1706598000000|2024-01-30 07:00:00|7669.8|7664.8|7661.3|7656.3|7670.6|7665.6|7661.1|7656.1|0
1706598300000|2024-01-30 07:05:00|7661.8|7656.8|7658.8|7653.8|7663.6|7658.6|7658.8|7653.8|0
1706598600000|2024-01-30 07:10:00|7658.6|7653.6|7657.1|7652.1|7660.3|7655.3|7657.1|7652.1|0
1706598900000|2024-01-30 07:15:00|7657.3|7652.3|7656.1|7651.1|7658.6|7653.6|7653.8|7648.8|0
1706599200000|2024-01-30 07:20:00|7655.8|7650.8|7655.6|7650.6|7658.1|7653.1|7655.3|7650.3|0
1706599500000|2024-01-30 07:25:00|7655.8|7650.8|7656.8|7651.8|7657.1|7652.1|7654.3|7649.3|0
1706599800000|2024-01-30 07:30:00|7657.1|7652.1|7656.1|7651.1|7657.8|7652.8|7655.1|7650.1|0
1706600100000|2024-01-30 07:35:00|7656.6|7651.6|7654.8|7649.8|7657.1|7652.1|7654.3|7649.3|0
1706600400000|2024-01-30 07:40:00|7655.1|7650.1|7657.6|7652.6|7657.8|7652.8|7655.1|7650.1|0
1706600700000|2024-01-30 07:45:00|7657.8|7652.8|7656.3|7651.3|7658.1|7653.1|7655.6|7650.6|0
1706601000000|2024-01-30 07:50:00|7656.6|7651.6|7656.1|7651.1|7657.1|7652.1|7652.6|7647.6|0
1706601300000|2024-01-30 07:55:00|7655.8|7650.8|7650.6|7645.6|7657.1|7652.1|7650.3|7645.3|0
1706601600000|2024-01-30 08:00:00|7649.3|7644.3|7665.8|7660.8|7669.1|7664.1|7645.8|7640.8|0
1706601900000|2024-01-30 08:05:00|7667.3|7662.3|7658.6|7653.6|7668.1|7663.1|7654.1|7649.1|0
1706602200000|2024-01-30 08:10:00|7659.1|7654.1|7645.3|7640.3|7660.8|7655.8|7644.1|7639.1|0
1706602500000|2024-01-30 08:15:00|7646.1|7641.1|7659.3|7654.3|7660.1|7655.1|7646.1|7641.1|0
1706602800000|2024-01-30 08:20:00|7658.8|7653.8|7658.6|7653.6|7664.3|7659.3|7655.3|7650.3|0
1706603100000|2024-01-30 08:25:00|7659.6|7654.6|7658.6|7653.6|7661.8|7656.8|7654.6|7649.6|0
1706603400000|2024-01-30 08:30:00|7658.1|7653.1|7671.1|7666.1|7671.6|7666.6|7658.1|7653.1|0
1706603700000|2024-01-30 08:35:00|7670.6|7665.6|7674.1|7669.1|7674.1|7669.1|7665.3|7660.3|0
1706604000000|2024-01-30 08:40:00|7673|7668|7672.3|7667.3|7673|7668|7667.3|7662.3|0
1706604300000|2024-01-30 08:45:00|7671.8|7666.8|7669.3|7664.3|7673.3|7668.3|7667.3|7662.3|0
1706604600000|2024-01-30 08:50:00|7669.5|7664.5|7670.5|7665.5|7673.8|7668.8|7665.8|7660.8|0
1706604900000|2024-01-30 08:55:00|7670.8|7665.8|7672.5|7667.5|7676|7671|7670.3|7665.3|0
1706605200000|2024-01-30 09:00:00|7672.3|7667.3|7672.8|7667.8|7675.3|7670.3|7670.8|7665.8|0
1706605500000|2024-01-30 09:05:00|7673|7668|7677.3|7672.3|7677.8|7672.8|7672.8|7667.8|0
1706605800000|2024-01-30 09:10:00|7677.5|7672.5|7681.3|7676.3|7681.8|7676.8|7677.5|7672.5|0
1706606100000|2024-01-30 09:15:00|7681|7676|7670.8|7665.8|7681.8|7676.8|7670.8|7665.8|0
1706606400000|2024-01-30 09:20:00|7671|7666|7672.3|7667.3|7676.8|7671.8|7669|7664|0
1706606700000|2024-01-30 09:25:00|7672.5|7667.5|7676.3|7671.3|7677.3|7672.3|7671.3|7666.3|0
1706607000000|2024-01-30 09:30:00|7676.5|7671.5|7680.5|7675.5|7681.3|7676.3|7675.8|7670.8|0
1706607300000|2024-01-30 09:35:00|7680.3|7675.3|7677.3|7672.3|7680.5|7675.5|7676.8|7671.8|0
1706607600000|2024-01-30 09:40:00|7678|7673|7681.3|7676.3|7681.3|7676.3|7674.8|7669.8|0
1706607900000|2024-01-30 09:45:00|7680.8|7675.8|7678|7673|7681.5|7676.5|7678|7673|0
1706608200000|2024-01-30 09:50:00|7677.8|7672.8|7672.3|7667.3|7678.3|7673.3|7672.3|7667.3|0
1706608500000|2024-01-30 09:55:00|7672.5|7667.5|7671.3|7666.3|7673.8|7668.8|7671|7666|0
1706608800000|2024-01-30 10:00:00|7671.5|7666.5|7677.3|7672.3|7678|7673|7671.5|7666.5|0
1706609100000|2024-01-30 10:05:00|7677|7672|7674|7669|7677.5|7672.5|7671.5|7666.5|0
1706609400000|2024-01-30 10:10:00|7673.8|7668.8|7673.8|7668.8|7675.8|7670.8|7672.8|7667.8|0
1706609700000|2024-01-30 10:15:00|7674|7669|7677|7672|7677.8|7672.8|7673.8|7668.8|0
1706610000000|2024-01-30 10:20:00|7677.3|7672.3|7673.3|7668.3|7677.3|7672.3|7672.3|7667.3|0
1706610300000|2024-01-30 10:25:00|7673.5|7668.5|7674.8|7669.8|7675.8|7670.8|7672.3|7667.3|0
1706610600000|2024-01-30 10:30:00|7674.5|7669.5|7681|7676|7681|7676|7674.3|7669.3|0
1706610900000|2024-01-30 10:35:00|7681.3|7676.3|7681.3|7676.3|7683.8|7678.8|7680.3|7675.3|0
1706611200000|2024-01-30 10:40:00|7681|7676|7680.3|7675.3|7681.8|7676.8|7679.8|7674.8|0
1706611500000|2024-01-30 10:45:00|7679.8|7674.8|7676.8|7671.8|7680.8|7675.8|7676.3|7671.3|0
1706611800000|2024-01-30 10:50:00|7677|7672|7677.3|7672.3|7679.3|7674.3|7674.8|7669.8|0
1706612100000|2024-01-30 10:55:00|7677.5|7672.5|7680.3|7675.3|7680.5|7675.5|7675.8|7670.8|0
1706612400000|2024-01-30 11:00:00|7680|7675|7681.3|7676.3|7682|7677|7679.8|7674.8|0
1706612700000|2024-01-30 11:05:00|7680.8|7675.8|7676.8|7671.8|7680.8|7675.8|7676.3|7671.3|0
1706613000000|2024-01-30 11:10:00|7676.3|7671.3|7678.3|7673.3|7679.5|7674.5|7676.3|7671.3|0
1706613300000|2024-01-30 11:15:00|7677.8|7672.8|7678.3|7673.3|7681.5|7676.5|7677.8|7672.8|0
1706613600000|2024-01-30 11:20:00|7678|7673|7673.5|7668.5|7678.5|7673.5|7672.8|7667.8|0
1706613900000|2024-01-30 11:25:00|7673.8|7668.8|7675.8|7670.8|7676.5|7671.5|7672.8|7667.8|0
1706614200000|2024-01-30 11:30:00|7676|7671|7670.8|7665.8|7676|7671|7670.5|7665.5|0
1706614500000|2024-01-30 11:35:00|7671|7666|7671|7666|7672.3|7667.3|7670|7665|0
1706614800000|2024-01-30 11:40:00|7670.8|7665.8|7673.3|7668.3|7673.3|7668.3|7669.3|7664.3|0
1706615100000|2024-01-30 11:45:00|7672.8|7667.8|7674.5|7669.5|7674.5|7669.5|7670.5|7665.5|0
1706615400000|2024-01-30 11:50:00|7674.8|7669.8|7676.8|7671.8|7676.8|7671.8|7673.8|7668.8|0
1706615700000|2024-01-30 11:55:00|7676.5|7671.5|7681.5|7676.5|7681.8|7676.8|7675.5|7670.5|0
1706616000000|2024-01-30 12:00:00|7680.5|7675.5|7677.3|7672.3|7681.8|7676.8|7675.3|7670.3|0
1706616300000|2024-01-30 12:05:00|7677.5|7672.5|7680.5|7675.5|7681|7676|7677|7672|0
1706616600000|2024-01-30 12:10:00|7680.8|7675.8|7685.5|7680.5|7685.5|7680.5|7680.3|7675.3|0
1706616900000|2024-01-30 12:15:00|7685.8|7680.8|7679.8|7674.8|7686.3|7681.3|7678.3|7673.3|0
1706617200000|2024-01-30 12:20:00|7680.3|7675.3|7680|7675|7681.5|7676.5|7679.3|7674.3|0
1706617500000|2024-01-30 12:25:00|7679.8|7674.8|7679|7674|7680.5|7675.5|7678.3|7673.3|0
1706617800000|2024-01-30 12:30:00|7679.3|7674.3|7676.8|7671.8|7679.3|7674.3|7676.5|7671.5|0
1706618100000|2024-01-30 12:35:00|7677|7672|7678.8|7673.8|7679.3|7674.3|7676.8|7671.8|0
1706618400000|2024-01-30 12:40:00|7679|7674|7680|7675|7681.7|7676.7|7678.7|7673.7|0
1706618700000|2024-01-30 12:45:00|7680.2|7675.2|7679.5|7674.5|7682.5|7677.5|7679|7674|0
1706619000000|2024-01-30 12:50:00|7679|7674|7681.5|7676.5|7681.5|7676.5|7679|7674|0
1706619300000|2024-01-30 12:55:00|7681.7|7676.7|7681.5|7676.5|7682.5|7677.5|7679.7|7674.7|0
1706619600000|2024-01-30 13:00:00|7681.2|7676.2|7679.2|7674.2|7682.2|7677.2|7679|7674|0
1706619900000|2024-01-30 13:05:00|7679.5|7674.5|7679.5|7674.5|7682.5|7677.5|7679|7674|0
1706620200000|2024-01-30 13:10:00|7679.2|7674.2|7678.5|7673.5|7679.5|7674.5|7677|7672|0
1706620500000|2024-01-30 13:15:00|7678.2|7673.2|7678.5|7673.5|7678.5|7673.5|7675|7670|0
1706620800000|2024-01-30 13:20:00|7678.7|7673.7|7679.2|7674.2|7681.5|7676.5|7678.2|7673.2|0
1706621100000|2024-01-30 13:25:00|7679.5|7674.5|7684.5|7679.5|7686|7681|7679.5|7674.5|0
1706621400000|2024-01-30 13:30:00|7684.7|7679.7|7683.7|7678.7|7686|7681|7681.5|7676.5|0
1706621700000|2024-01-30 13:35:00|7683.5|7678.5|7681|7676|7684.5|7679.5|7680|7675|0
1706622000000|2024-01-30 13:40:00|7680.7|7675.7|7682.5|7677.5|7682.7|7677.7|7679.7|7674.7|0
1706622300000|2024-01-30 13:45:00|7682.2|7677.2|7683|7678|7685.5|7680.5|7682|7677|0
1706622600000|2024-01-30 13:50:00|7683.2|7678.2|7683.2|7678.2|7686.7|7681.7|7682.2|7677.2|0
1706622900000|2024-01-30 13:55:00|7683.5|7678.5|7678.5|7673.5|7684.5|7679.5|7677.5|7672.5|0
1706623200000|2024-01-30 14:00:00|7678.2|7673.2|7681|7676|7681|7676|7676|7671|0
1706623500000|2024-01-30 14:05:00|7681.2|7676.2|7678.7|7673.7|7681.5|7676.5|7675.5|7670.5|0
1706623800000|2024-01-30 14:10:00|7679|7674|7674.2|7669.2|7679|7674|7673.5|7668.5|0
1706624100000|2024-01-30 14:15:00|7674.5|7669.5|7671|7666|7676.2|7671.2|7670.7|7665.7|0
1706624400000|2024-01-30 14:20:00|7670.7|7665.7|7676.2|7671.2|7676.5|7671.5|7670.7|7665.7|0
1706624700000|2024-01-30 14:25:00|7676.5|7671.5|7675.7|7670.7|7676.5|7671.5|7672|7667|0
1706625000000|2024-01-30 14:30:00|7676.2|7671.2|7673.2|7668.2|7680.2|7675.2|7670.2|7665.2|0
1706625300000|2024-01-30 14:35:00|7673.5|7668.5|7669.2|7664.2|7676.7|7671.7|7669|7664|0
1706625600000|2024-01-30 14:40:00|7669|7664|7670.5|7665.5|7674|7669|7668.5|7663.5|0
1706625900000|2024-01-30 14:45:00|7671.2|7666.2|7673|7668|7674.5|7669.5|7671|7666|0
1706626200000|2024-01-30 14:50:00|7673.2|7668.2|7678.5|7673.5|7679.5|7674.5|7672.5|7667.5|0
1706626500000|2024-01-30 14:55:00|7678|7673|7685.5|7680.5|7685.5|7680.5|7678|7673|0
1706626800000|2024-01-30 15:00:00|7685.7|7680.7|7681.5|7676.5|7687.2|7682.2|7681|7676|0
1706627100000|2024-01-30 15:05:00|7681.7|7676.7|7681.7|7676.7|7685.5|7680.5|7680|7675|0
1706627400000|2024-01-30 15:10:00|7681.8|7676.8|7680.1|7675.1|7686.1|7681.1|7680.1|7675.1|0
1706627700000|2024-01-30 15:15:00|7680.6|7675.6|7679.6|7674.6|7684.1|7679.1|7678.1|7673.1|0
1706628000000|2024-01-30 15:20:00|7679.1|7674.1|7673.8|7668.8|7679.8|7674.8|7673.8|7668.8|0
1706628300000|2024-01-30 15:25:00|7674.1|7669.1|7671.3|7666.3|7674.3|7669.3|7668.1|7663.1|0
1706628600000|2024-01-30 15:30:00|7671.8|7666.8|7672.6|7667.6|7675.1|7670.1|7670.6|7665.6|0
1706628900000|2024-01-30 15:35:00|7672.8|7667.8|7670.8|7665.8|7675.1|7670.1|7670.3|7665.3|0
1706629200000|2024-01-30 15:40:00|7671.1|7666.1|7670.8|7665.8|7672.6|7667.6|7669.6|7664.6|0
1706629500000|2024-01-30 15:45:00|7671.1|7666.1|7672.3|7667.3|7673.6|7668.6|7668.1|7663.1|0
1706629800000|2024-01-30 15:50:00|7672.1|7667.1|7668.8|7663.8|7673.1|7668.1|7668.8|7663.8|0
1706630100000|2024-01-30 15:55:00|7668.6|7663.6|7668.1|7663.1|7670.8|7665.8|7668.1|7663.1|0
1706630400000|2024-01-30 16:00:00|7667.8|7662.8|7671.6|7666.6|7672.6|7667.6|7666.6|7661.6|0
1706630700000|2024-01-30 16:05:00|7672.1|7667.1|7670.1|7665.1|7673.6|7668.6|7670.1|7665.1|0
1706631000000|2024-01-30 16:10:00|7670.3|7665.3|7672.3|7667.3|7673.6|7668.6|7668.8|7663.8|0
1706631300000|2024-01-30 16:15:00|7672.6|7667.6|7672.6|7667.6|7673.6|7668.6|7672.1|7667.1|0
1706631600000|2024-01-30 16:20:00|7672.3|7667.3|7673.3|7668.3|7675.6|7670.6|7672.1|7667.1|0
1706631900000|2024-01-30 16:25:00|7673.6|7668.6|7673.6|7668.6|7674.1|7669.1|7672.1|7667.1|0
1706632200000|2024-01-30 16:30:00|7674.1|7669.1|7669.6|7664.6|7675.6|7670.6|7668.8|7663.8|0
1706632500000|2024-01-30 16:35:00|7670.1|7665.1|7671.1|7666.1|7672.1|7667.1|7668.6|7663.6|0
1706632800000|2024-01-30 16:40:00|7671.6|7666.6|7673.1|7668.1|7673.6|7668.6|7670.8|7665.8|0
1706633100000|2024-01-30 16:45:00|7673.3|7668.3|7671.6|7666.6|7673.6|7668.6|7670.8|7665.8|0
1706633400000|2024-01-30 16:50:00|7671.3|7666.3|7673.1|7668.1|7673.1|7668.1|7671.3|7666.3|0
1706633700000|2024-01-30 16:55:00|7673.6|7668.6|7672.6|7667.6|7673.6|7668.6|7672.6|7667.6|0
1706634000000|2024-01-30 17:00:00|7672.1|7667.1|7671.6|7666.6|7672.6|7667.6|7671.1|7666.1|0
1706634300000|2024-01-30 17:05:00|7672.1|7667.1|7673.6|7668.6|7674.6|7669.6|7672.1|7667.1|0
1706634600000|2024-01-30 17:10:00|7673.8|7668.8|7676.1|7671.1|7676.1|7671.1|7673.8|7668.8|0
1706634900000|2024-01-30 17:15:00|7675.8|7670.8|7673.1|7668.1|7675.8|7670.8|7672.6|7667.6|0
1706635200000|2024-01-30 17:20:00|7673.6|7668.6|7675.6|7670.6|7676.6|7671.6|7673.6|7668.6|0
1706635500000|2024-01-30 17:25:00|7675.1|7670.1|7672.1|7667.1|7675.6|7670.6|7671.8|7666.8|0
1706635800000|2024-01-30 17:30:00|7671.8|7666.8|7668.3|7663.3|7672.6|7667.6|7667.6|7662.6|0
1706636100000|2024-01-30 17:35:00|7668.6|7663.6|7669.6|7664.6|7669.6|7664.6|7667.6|7662.6|0
1706636400000|2024-01-30 17:40:00|7669.3|7664.3|7670.1|7665.1|7670.1|7665.1|7669.3|7664.3|0
1706636700000|2024-01-30 17:45:00|7670.6|7665.6|7672.1|7667.1|7672.1|7667.1|7670.3|7665.3|0
1706637000000|2024-01-30 17:50:00|7671.6|7666.6|7672.8|7667.8|7673.3|7668.3|7670.3|7665.3|0
1706637300000|2024-01-30 17:55:00|7672.6|7667.6|7671.3|7666.3|7672.6|7667.6|7670.1|7665.1|0
1706637600000|2024-01-30 18:00:00|7671.6|7666.6|7672.1|7667.1|7673.1|7668.1|7671.1|7666.1|0
1706637900000|2024-01-30 18:05:00|7672.3|7667.3|7673.3|7668.3|7673.6|7668.6|7672.3|7667.3|0
1706638200000|2024-01-30 18:10:00|7673.1|7668.1|7675.1|7670.1|7675.1|7670.1|7673.1|7668.1|0
1706638500000|2024-01-30 18:15:00|7675.3|7670.3|7676.1|7671.1|7676.3|7671.3|7675.3|7670.3|0
1706638800000|2024-01-30 18:20:00|7676.6|7671.6|7677.6|7672.6|7678.1|7673.1|7676.6|7671.6|0
1706639100000|2024-01-30 18:25:00|7677.8|7672.8|7679.1|7674.1|7679.6|7674.6|7677.6|7672.6|0
1706639400000|2024-01-30 18:30:00|7679.6|7674.6|7679.1|7674.1|7680.1|7675.1|7677.6|7672.6|0
1706639700000|2024-01-30 18:35:00|7678.8|7673.8|7678.6|7673.6|7679.1|7674.1|7678.1|7673.1|0
1706640000000|2024-01-30 18:40:00|7679.1|7674.1|7678.8|7673.8|7679.6|7674.6|7677.6|7672.6|0
1706640300000|2024-01-30 18:45:00|7679.1|7674.1|7678.1|7673.1|7679.1|7674.1|7678.1|7673.1|0
1706640600000|2024-01-30 18:50:00|7677.6|7672.6|7676.6|7671.6|7678.1|7673.1|7676.1|7671.1|0
1706640900000|2024-01-30 18:55:00|7676.8|7671.8|7677.1|7672.1|7677.6|7672.6|7676.6|7671.6|0
1706641200000|2024-01-30 19:00:00|7677.3|7672.3|7677.1|7672.1|7677.6|7672.6|7676.6|7671.6|0
1706641500000|2024-01-30 19:05:00|7676.8|7671.8|7677.1|7672.1|7677.1|7672.1|7676.1|7671.1|0
1706641800000|2024-01-30 19:10:00|7677.6|7672.6|7679.1|7674.1|7679.3|7674.3|7677.1|7672.1|0
1706642100000|2024-01-30 19:15:00|7679.3|7674.3|7679.6|7674.6|7679.6|7674.6|7679.1|7674.1|0
1706642400000|2024-01-30 19:20:00|7680.1|7675.1|7681.6|7676.6|7681.6|7676.6|7680.1|7675.1|0
1706642700000|2024-01-30 19:25:00|7681.8|7676.8|7681.1|7676.1|7682.1|7677.1|7680.6|7675.6|0
1706643000000|2024-01-30 19:30:00|7680.6|7675.6|7681.6|7676.6|7682.1|7677.1|7680.6|7675.6|0
1706643300000|2024-01-30 19:35:00|7681.3|7676.3|7681.6|7676.6|7682.1|7677.1|7680.6|7675.6|0
1706643600000|2024-01-30 19:40:00|7681.3|7676.3|7682.6|7677.6|7683.3|7678.3|7681.3|7676.3|0
1706643900000|2024-01-30 19:45:00|7682.3|7677.3|7682.6|7677.6|7683.1|7678.1|7682.3|7677.3|0
1706644200000|2024-01-30 19:50:00|7682.8|7677.8|7683.1|7678.1|7683.6|7678.6|7682.8|7677.8|0
1706644500000|2024-01-30 19:55:00|7683.3|7678.3|7683.1|7678.1|7684.1|7679.1|7682.8|7677.8|0
1706644800000|2024-01-30 20:00:00|7683.6|7678.6|7681.6|7676.6|7683.6|7678.6|7681.1|7676.1|0
1706645100000|2024-01-30 20:05:00|7681.1|7676.1|7682.1|7677.1|7682.6|7677.6|7680.3|7675.3|0
1706645400000|2024-01-30 20:10:00|7681.8|7676.8|7682.6|7677.6|7683.6|7678.6|7681.6|7676.6|0
1706645700000|2024-01-30 20:15:00|7682.8|7677.8|7683.1|7678.1|7683.3|7678.3|7682.1|7677.1|0
1706646000000|2024-01-30 20:20:00|7683.6|7678.6|7683.3|7678.3|7684.1|7679.1|7682.6|7677.6|0
1706646300000|2024-01-30 20:25:00|7683.1|7678.1|7685.1|7680.1|7685.6|7680.6|7683.1|7678.1|0
1706646600000|2024-01-30 20:30:00|7684.8|7679.8|7681.1|7676.1|7684.8|7679.8|7681.1|7676.1|0
1706646900000|2024-01-30 20:35:00|7681.3|7676.3|7681.6|7676.6|7682.1|7677.1|7681.1|7676.1|0
1706647200000|2024-01-30 20:40:00|7681.3|7676.3|7681.3|7676.3|7682.6|7677.6|7680.1|7675.1|0
1706647500000|2024-01-30 20:45:00|7681.1|7676.1|7683.1|7678.1|7683.6|7678.6|7681.1|7676.1|0
1706647800000|2024-01-30 20:50:00|7682.6|7677.6|7682.1|7677.1|7684.6|7679.6|7682.1|7677.1|0
1706648100000|2024-01-30 20:55:00|7682.3|7677.3|7680.5|7675.5|7683.1|7678.1|7679.8|7674.8|0
1706648400000|2024-01-30 21:00:00|7680.4|7675.4|7672.1|7667.1|7680.6|7675.6|7671.1|7666.1|0
1706648700000|2024-01-30 21:05:00|7672.4|7667.4|7673.6|7668.6|7678.3|7673.3|7672.4|7667.4|0
1706649000000|2024-01-30 21:10:00|7673.7|7668.7|7678|7673|7678|7673|7673.7|7668.7|0
1706649300000|2024-01-30 21:15:00|7678.1|7673.1|7675.5|7670.5|7678.4|7673.4|7674.4|7669.4|0
1706649600000|2024-01-30 21:20:00|7675.4|7670.4|7676.1|7671.1|7676.6|7671.6|7674.6|7669.6|0
1706649900000|2024-01-30 21:25:00|7676.2|7671.2|7674.6|7669.6|7676.5|7671.5|7674.6|7669.6|0
1706650200000|2024-01-30 21:30:00|7674.7|7669.7|7670.3|7665.3|7674.8|7669.8|7670|7665|0
1706650500000|2024-01-30 21:35:00|7670.2|7665.2|7668.8|7663.8|7671.5|7666.5|7668.6|7663.6|0
1706650800000|2024-01-30 21:40:00|7668.7|7663.7|7669.8|7664.8|7669.9|7664.9|7667.6|7662.6|0
1706651100000|2024-01-30 21:45:00|7669.7|7664.7|7667.9|7662.9|7669.8|7664.8|7667.6|7662.6|0
1706651400000|2024-01-30 21:50:00|7668|7663|7667.7|7662.7|7668.3|7663.3|7666.6|7661.6|0
1706651700000|2024-01-30 21:55:00|7667.6|7662.6|7665.4|7660.4|7667.8|7662.8|7665.2|7660.2|0
1706652000000|2024-01-30 22:00:00|7665.5|7660.5|7669.1|7664.1|7670.2|7665.2|7665.5|7660.5|0
1706652300000|2024-01-30 22:05:00|7669|7664|7665.7|7660.7|7669.1|7664.1|7665.7|7660.7|0
1706652600000|2024-01-30 22:10:00|7665.6|7660.6|7665|7660|7665.8|7660.8|7664.3|7659.3|0
1706652900000|2024-01-30 22:15:00|7665.1|7660.1|7664.4|7659.4|7665.4|7660.4|7662.7|7657.7|0
1706653200000|2024-01-30 22:20:00|7664.2|7659.2|7670.1|7665.1|7671|7666|7663.7|7658.7|0
1706653500000|2024-01-30 22:25:00|7670.2|7665.2|7670.8|7665.8|7672.2|7667.2|7670|7665|0
1706653800000|2024-01-30 22:30:00|7670.7|7665.7|7670.8|7665.8|7671.2|7666.2|7670.2|7665.2|0
1706654100000|2024-01-30 22:35:00|7670.7|7665.7|7669.8|7664.8|7671.1|7666.1|7669.8|7664.8|0
1706654400000|2024-01-30 22:40:00|7669.7|7664.7|7669.4|7664.4|7669.7|7664.7|7668|7663|0
1706654700000|2024-01-30 22:45:00|7669.3|7664.3|7668.5|7663.5|7669.3|7664.3|7668.4|7663.4|0
1706655000000|2024-01-30 22:50:00|7668.6|7663.6|7666.5|7661.5|7668.6|7663.6|7666.5|7661.5|0
1706655300000|2024-01-30 22:55:00|7666.6|7661.6|7668|7663|7668.2|7663.2|7666|7661|0
1706655600000|2024-01-30 23:00:00|7668.4|7663.4|7661.8|7656.8|7668.8|7663.8|7659.2|7654.2|0
1706655900000|2024-01-30 23:05:00|7661.9|7656.9|7664.1|7659.1|7664.5|7659.5|7661.8|7656.8|0
1706656200000|2024-01-30 23:10:00|7664.2|7659.2|7663.1|7658.1|7664.3|7659.3|7662.9|7657.9|0
1706656500000|2024-01-30 23:15:00|7662.9|7657.9|7664|7659|7664.3|7659.3|7662.8|7657.8|0
1706656800000|2024-01-30 23:20:00|7663.7|7658.7|7663.9|7658.9|7665.1|7660.1|7663.3|7658.3|0
1706657100000|2024-01-30 23:25:00|7663.8|7658.8|7662.7|7657.7|7664.7|7659.7|7662.7|7657.7|0
1706657400000|2024-01-30 23:30:00|7662.8|7657.8|7664.1|7659.1|7664.4|7659.4|7662.7|7657.7|0
1706657700000|2024-01-30 23:35:00|7664|7659|7663.1|7658.1|7664.1|7659.1|7662.7|7657.7|0
1706658000000|2024-01-30 23:40:00|7663.2|7658.2|7664.3|7659.3|7664.7|7659.7|7663.2|7658.2|0
1706658300000|2024-01-30 23:45:00|7664.4|7659.4|7663.3|7658.3|7664.7|7659.7|7663.1|7658.1|0
1706658600000|2024-01-30 23:50:00|7663.1|7658.1|7665.1|7660.1|7665.2|7660.2|7662.5|7657.5|0
1706658900000|2024-01-30 23:55:00|7665.2|7660.2|7664.2|7659.2|7665.2|7660.2|7664|7659|0
1706659200000|2024-01-31 00:00:00|7664.3|7659.3|7666.7|7661.7|7666.8|7661.8|7664.3|7659.3|0
1706659500000|2024-01-31 00:05:00|7666.6|7661.6|7667.1|7662.1|7667.6|7662.6|7666.4|7661.4|0
1706659800000|2024-01-31 00:10:00|7667.2|7662.2|7671|7666|7671|7666|7667.1|7662.1|0
1706660100000|2024-01-31 00:15:00|7670.9|7665.9|7672.6|7667.6|7672.6|7667.6|7670.4|7665.4|0
1706660400000|2024-01-31 00:20:00|7672.7|7667.7|7674.4|7669.4|7674.5|7669.5|7672.6|7667.6|0
1706660700000|2024-01-31 00:25:00|7674.5|7669.5|7673.5|7668.5|7674.5|7669.5|7673.5|7668.5|0
1706661000000|2024-01-31 00:30:00|7673.6|7668.6|7673.4|7668.4|7674.5|7669.5|7673.3|7668.3|0
1706661300000|2024-01-31 00:35:00|7673.3|7668.3|7673.2|7668.2|7673.4|7668.4|7673.2|7668.2|0
1706661600000|2024-01-31 00:40:00|7673.3|7668.3|7671.6|7666.6|7673.4|7668.4|7671.6|7666.6|0
1706661900000|2024-01-31 00:45:00|7672.4|7667.4|7673.4|7668.4|7673.4|7668.4|7671.6|7666.6|0
1706662200000|2024-01-31 00:50:00|7673.5|7668.5|7675.5|7670.5|7675.5|7670.5|7673.4|7668.4|0
1706662500000|2024-01-31 00:55:00|7675.4|7670.4|7674.5|7669.5|7676.6|7671.6|7674.5|7669.5|0
1706662800000|2024-01-31 01:00:00|7674.6|7669.6|7670.2|7665.2|7674.6|7669.6|7669.5|7664.5|0
1706663100000|2024-01-31 01:05:00|7670|7665|7671.7|7666.7|7672.5|7667.5|7670|7665|0
1706663400000|2024-01-31 01:10:00|7672|7667|7671.7|7666.7|7672.2|7667.2|7671.2|7666.2|0
1706663700000|2024-01-31 01:15:00|7672|7667|7672.2|7667.2|7673.2|7668.2|7671.7|7666.7|0
1706664000000|2024-01-31 01:20:00|7672.5|7667.5|7669.7|7664.7|7672.5|7667.5|7669.2|7664.2|0
1706664300000|2024-01-31 01:25:00|7670.2|7665.2|7669.7|7664.7|7670.7|7665.7|7669.5|7664.5|0
1706664600000|2024-01-31 01:30:00|7669.5|7664.5|7670.5|7665.5|7670.5|7665.5|7667.7|7662.7|0
1706664900000|2024-01-31 01:35:00|7670.2|7665.2|7672.5|7667.5|7673|7668|7669.7|7664.7|0
1706665200000|2024-01-31 01:40:00|7672.7|7667.7|7671.7|7666.7|7674|7669|7671.7|7666.7|0
1706665500000|2024-01-31 01:45:00|7671.5|7666.5|7670.7|7665.7|7672.2|7667.2|7670.7|7665.7|0
1706665800000|2024-01-31 01:50:00|7671|7666|7668.7|7663.7|7671.2|7666.2|7668.5|7663.5|0
1706666100000|2024-01-31 01:55:00|7668.5|7663.5|7668.2|7663.2|7670.2|7665.2|7668.2|7663.2|0
1706666400000|2024-01-31 02:00:00|7668|7663|7667|7662|7669|7664|7665.7|7660.7|0
1706666700000|2024-01-31 02:05:00|7666.7|7661.7|7667.7|7662.7|7668.5|7663.5|7666.7|7661.7|0
1706667000000|2024-01-31 02:10:00|7668|7663|7667.5|7662.5|7668.5|7663.5|7667.5|7662.5|0
1706667300000|2024-01-31 02:15:00|7668|7663|7669.2|7664.2|7670.2|7665.2|7668|7663|0
1706667600000|2024-01-31 02:20:00|7669.5|7664.5|7670.2|7665.2|7670.7|7665.7|7669.5|7664.5|0
1706667900000|2024-01-31 02:25:00|7670|7665|7670|7665|7670.7|7665.7|7669.2|7664.2|0
1706668200000|2024-01-31 02:30:00|7670.2|7665.2|7670.2|7665.2|7670.7|7665.7|7669.5|7664.5|0
1706668500000|2024-01-31 02:35:00|7669.7|7664.7|7670|7665|7670|7665|7669.2|7664.2|0
1706668800000|2024-01-31 02:40:00|7669.7|7664.7|7670.2|7665.2|7671|7666|7669.7|7664.7|0
1706669100000|2024-01-31 02:45:00|7670.5|7665.5|7670.2|7665.2|7670.7|7665.7|7669.2|7664.2|0
1706669400000|2024-01-31 02:50:00|7670.5|7665.5|7670.7|7665.7|7670.7|7665.7|7669.7|7664.7|0
1706669700000|2024-01-31 02:55:00|7670.5|7665.5|7672.5|7667.5|7672.5|7667.5|7670.2|7665.2|0
1706670000000|2024-01-31 03:00:00|7672.7|7667.7|7674.7|7669.7|7675.2|7670.2|7672.7|7667.7|0
1706670300000|2024-01-31 03:05:00|7675|7670|7674.7|7669.7|7675.5|7670.5|7674.5|7669.5|0
1706670600000|2024-01-31 03:10:00|7675|7670|7672.7|7667.7|7675|7670|7672.7|7667.7|0
1706670900000|2024-01-31 03:15:00|7672.5|7667.5|7673.2|7668.2|7673.2|7668.2|7672.2|7667.2|0
1706671200000|2024-01-31 03:20:00|7673.5|7668.5|7672.2|7667.2|7673.7|7668.7|7672.2|7667.2|0
1706671500000|2024-01-31 03:25:00|7672.7|7667.7|7672|7667|7673|7668|7671.7|7666.7|0
1706671800000|2024-01-31 03:30:00|7672.2|7667.2|7672.5|7667.5|7672.7|7667.7|7671.7|7666.7|0
1706672100000|2024-01-31 03:35:00|7672.7|7667.7|7671.7|7666.7|7672.7|7667.7|7671.7|7666.7|0
1706672400000|2024-01-31 03:40:00|7672|7667|7672.2|7667.2|7672.5|7667.5|7671|7666|0
1706672700000|2024-01-31 03:45:00|7672.5|7667.5|7673|7668|7673|7668|7672.2|7667.2|0
1706673000000|2024-01-31 03:50:00|7673.2|7668.2|7673.2|7668.2|7673.2|7668.2|7673|7668|0
1706673300000|2024-01-31 03:55:00|7672.7|7667.7|7672.7|7667.7|7673.2|7668.2|7672.2|7667.2|0
1706673600000|2024-01-31 04:00:00|7672.5|7667.5|7675.2|7670.2|7675.2|7670.2|7672.5|7667.5|0
1706673900000|2024-01-31 04:05:00|7675.5|7670.5|7674.7|7669.7|7675.7|7670.7|7674.5|7669.5|0
1706674200000|2024-01-31 04:10:00|7674.5|7669.5|7675.5|7670.5|7675.7|7670.7|7674.2|7669.2|0
1706674500000|2024-01-31 04:15:00|7675.2|7670.2|7674.7|7669.7|7675.5|7670.5|7674.7|7669.7|0
1706674800000|2024-01-31 04:20:00|7675|7670|7675.2|7670.2|7675.5|7670.5|7675|7670|0
1706675100000|2024-01-31 04:25:00|7675.5|7670.5|7674.7|7669.7|7675.5|7670.5|7674.7|7669.7|0
1706675400000|2024-01-31 04:30:00|7675.2|7670.2|7675.7|7670.7|7675.7|7670.7|7675.2|7670.2|0
1706675700000|2024-01-31 04:35:00|7675.5|7670.5|7675.7|7670.7|7676.2|7671.2|7674.5|7669.5|0
1706676000000|2024-01-31 04:40:00|7676.2|7671.2|7677.7|7672.7|7677.7|7672.7|7676|7671|0
1706676300000|2024-01-31 04:45:00|7677.5|7672.5|7678.7|7673.7|7679|7674|7677.2|7672.2|0
1706676600000|2024-01-31 04:50:00|7679|7674|7677.7|7672.7|7679.5|7674.5|7677.7|7672.7|0
1706676900000|2024-01-31 04:55:00|7677.5|7672.5|7677.7|7672.7|7677.7|7672.7|7676.7|7671.7|0
1706677200000|2024-01-31 05:00:00|7677.2|7672.2|7679.7|7674.7|7681.2|7676.2|7677.2|7672.2|0
1706677500000|2024-01-31 05:05:00|7680|7675|7678.7|7673.7|7680.5|7675.5|7678.2|7673.2|0
1706677800000|2024-01-31 05:10:00|7678.2|7673.2|7679.2|7674.2|7679.2|7674.2|7677.7|7672.7|0
1706678100000|2024-01-31 05:15:00|7679.5|7674.5|7679.7|7674.7|7680|7675|7678.2|7673.2|0
1706678400000|2024-01-31 05:20:00|7679.5|7674.5|7681.5|7676.5|7681.7|7676.7|7679.2|7674.2|0
1706678700000|2024-01-31 05:25:00|7681.7|7676.7|7680.2|7675.2|7682.2|7677.2|7680.2|7675.2|0
1706679000000|2024-01-31 05:30:00|7680.5|7675.5|7677|7672|7680.5|7675.5|7677|7672|0
1706679300000|2024-01-31 05:35:00|7676.2|7671.2|7676.2|7671.2|7677.7|7672.7|7675.7|7670.7|0
1706679600000|2024-01-31 05:40:00|7676.7|7671.7|7675.7|7670.7|7677.2|7672.2|7675.7|7670.7|0
1706679900000|2024-01-31 05:45:00|7675.5|7670.5|7674.7|7669.7|7675.5|7670.5|7674.2|7669.2|0
1706680200000|2024-01-31 05:50:00|7675|7670|7675.7|7670.7|7677.2|7672.2|7674.7|7669.7|0
1706680500000|2024-01-31 05:55:00|7676|7671|7678.7|7673.7|7678.7|7673.7|7675.7|7670.7|0
1706680800000|2024-01-31 06:00:00|7678.2|7673.2|7679.2|7674.2|7679.7|7674.7|7677.7|7672.7|0
1706681100000|2024-01-31 06:05:00|7679|7674|7679.5|7674.5|7680.5|7675.5|7678.2|7673.2|0
1706681400000|2024-01-31 06:10:00|7679.7|7674.7|7679.7|7674.7|7680.7|7675.7|7679.7|7674.7|0
1706681700000|2024-01-31 06:15:00|7680|7675|7678.7|7673.7|7680.2|7675.2|7677.7|7672.7|0
1706682000000|2024-01-31 06:20:00|7679|7674|7678|7673|7679.7|7674.7|7677.7|7672.7|0
1706682300000|2024-01-31 06:25:00|7677.7|7672.7|7675.7|7670.7|7678.2|7673.2|7675.5|7670.5|0
1706682600000|2024-01-31 06:30:00|7676|7671|7674.5|7669.5|7676.2|7671.2|7673|7668|0
1706682900000|2024-01-31 06:35:00|7674.7|7669.7|7675.7|7670.7|7676|7671|7674.2|7669.2|0
1706683200000|2024-01-31 06:40:00|7676|7671|7673.2|7668.2|7676.2|7671.2|7673.2|7668.2|0
1706683500000|2024-01-31 06:45:00|7673.5|7668.5|7672.7|7667.7|7674.2|7669.2|7672.2|7667.2|0
1706683800000|2024-01-31 06:50:00|7673|7668|7671|7666|7673.2|7668.2|7671|7666|0
1706684100000|2024-01-31 06:55:00|7671.7|7666.7|7671.5|7666.5|7672.2|7667.2|7670.2|7665.2|0
1706684400000|2024-01-31 07:00:00|7670.7|7665.7|7676.7|7671.7|7677.2|7672.2|7667.5|7662.5|0
1706684700000|2024-01-31 07:05:00|7677|7672|7677|7672|7678.5|7673.5|7676.2|7671.2|0
1706685000000|2024-01-31 07:10:00|7676.7|7671.7|7682.2|7677.2|7682.7|7677.7|7676.5|7671.5|0
1706685300000|2024-01-31 07:15:00|7682.5|7677.5|7681.2|7676.2|7682.5|7677.5|7679.5|7674.5|0
1706685600000|2024-01-31 07:20:00|7681|7676|7679.7|7674.7|7681|7676|7679.2|7674.2|0
1706685900000|2024-01-31 07:25:00|7680|7675|7683.2|7678.2|7683.2|7678.2|7679.5|7674.5|0
1706686200000|2024-01-31 07:30:00|7683.5|7678.5|7685.7|7680.7|7686|7681|7682.2|7677.2|0
1706686500000|2024-01-31 07:35:00|7685.5|7680.5|7684.7|7679.7|7685.7|7680.7|7683.5|7678.5|0
1706686800000|2024-01-31 07:40:00|7685|7680|7683.7|7678.7|7685|7680|7682.7|7677.7|0
1706687100000|2024-01-31 07:45:00|7684|7679|7687.7|7682.7|7688|7683|7683.5|7678.5|0
1706687400000|2024-01-31 07:50:00|7688|7683|7686|7681|7688.7|7683.7|7685.7|7680.7|0
1706687700000|2024-01-31 07:55:00|7685.7|7680.7|7681.7|7676.7|7686|7681|7681|7676|0
1706688000000|2024-01-31 08:00:00|7680|7675|7668|7663|7683.2|7678.2|7666.5|7661.5|0
1706688300000|2024-01-31 08:05:00|7667.5|7662.5|7654|7649|7669.5|7664.5|7653.7|7648.7|0
1706688600000|2024-01-31 08:10:00|7653|7648|7653.2|7648.2|7653.7|7648.7|7647.5|7642.5|0
1706688900000|2024-01-31 08:15:00|7653.5|7648.5|7650.5|7645.5|7656|7651|7650.5|7645.5|0
1706689200000|2024-01-31 08:20:00|7650.2|7645.2|7660|7655|7660|7655|7649.2|7644.2|0
1706689500000|2024-01-31 08:25:00|7660.5|7655.5|7662.7|7657.7|7668|7663|7658.5|7653.5|0
1706689800000|2024-01-31 08:30:00|7663|7658|7674.2|7669.2|7674.2|7669.2|7661.2|7656.2|0
1706690100000|2024-01-31 08:35:00|7674|7669|7672.5|7667.5|7674.2|7669.2|7667.5|7662.5|0
1706690400000|2024-01-31 08:40:00|7672.9|7667.9|7666.4|7661.4|7672.9|7667.9|7666.4|7661.4|0
1706690700000|2024-01-31 08:45:00|7666.6|7661.6|7665.4|7660.4|7671.1|7666.1|7665.1|7660.1|0
1706691000000|2024-01-31 08:50:00|7665.6|7660.6|7662.1|7657.1|7665.9|7660.9|7661.6|7656.6|0
1706691300000|2024-01-31 08:55:00|7661.4|7656.4|7662.6|7657.6|7665.9|7660.9|7658.4|7653.4|0
1706691600000|2024-01-31 09:00:00|7662.1|7657.1|7658.9|7653.9|7662.4|7657.4|7654.1|7649.1|0
1706691900000|2024-01-31 09:05:00|7659.1|7654.1|7661.4|7656.4|7661.4|7656.4|7655.1|7650.1|0
1706692200000|2024-01-31 09:10:00|7661.1|7656.1|7666.6|7661.6|7666.9|7661.9|7659.4|7654.4|0
1706692500000|2024-01-31 09:15:00|7666.9|7661.9|7667.1|7662.1|7673.9|7668.9|7665.4|7660.4|0
1706692800000|2024-01-31 09:20:00|7666.9|7661.9|7665.6|7660.6|7668.1|7663.1|7663.6|7658.6|0
1706693100000|2024-01-31 09:25:00|7665.4|7660.4|7662.1|7657.1|7665.4|7660.4|7659.6|7654.6|0
1706693400000|2024-01-31 09:30:00|7662.4|7657.4|7661.4|7656.4|7662.4|7657.4|7659.9|7654.9|0
1706693700000|2024-01-31 09:35:00|7661.6|7656.6|7662.4|7657.4|7663.4|7658.4|7660.4|7655.4|0
1706694000000|2024-01-31 09:40:00|7662.6|7657.6|7663.1|7658.1|7663.1|7658.1|7660.1|7655.1|0
1706694300000|2024-01-31 09:45:00|7662.9|7657.9|7661.9|7656.9|7663.6|7658.6|7659.9|7654.9|0
1706694600000|2024-01-31 09:50:00|7662.4|7657.4|7659.4|7654.4|7662.6|7657.6|7657.9|7652.9|0
1706694900000|2024-01-31 09:55:00|7659.1|7654.1|7659.6|7654.6|7660.4|7655.4|7658.1|7653.1|0
1706695200000|2024-01-31 10:00:00|7659.9|7654.9|7658.9|7653.9|7660.1|7655.1|7656.9|7651.9|0
1706695500000|2024-01-31 10:05:00|7659.4|7654.4|7662.4|7657.4|7662.9|7657.9|7659.4|7654.4|0
1706695800000|2024-01-31 10:10:00|7662.1|7657.1|7665.1|7660.1|7666.1|7661.1|7661.6|7656.6|0
1706696100000|2024-01-31 10:15:00|7665.4|7660.4|7665.6|7660.6|7668.4|7663.4|7663.9|7658.9|0
1706696400000|2024-01-31 10:20:00|7665.4|7660.4|7665.6|7660.6|7667.1|7662.1|7664.9|7659.9|0
1706696700000|2024-01-31 10:25:00|7665.4|7660.4|7662.4|7657.4|7666.1|7661.1|7662.1|7657.1|0
1706697000000|2024-01-31 10:30:00|7662.9|7657.9|7670.9|7665.9|7672.4|7667.4|7662.9|7657.9|0
1706697300000|2024-01-31 10:35:00|7670.4|7665.4|7664.4|7659.4|7670.9|7665.9|7663.6|7658.6|0
1706697600000|2024-01-31 10:40:00|7664.1|7659.1|7667.9|7662.9|7669.6|7664.6|7663.6|7658.6|0
1706697900000|2024-01-31 10:45:00|7668.1|7663.1|7670.9|7665.9|7672.9|7667.9|7668.1|7663.1|0
1706698200000|2024-01-31 10:50:00|7670.6|7665.6|7669.6|7664.6|7670.6|7665.6|7668.4|7663.4|0
1706698500000|2024-01-31 10:55:00|7669.4|7664.4|7671.4|7666.4|7671.9|7666.9|7669.4|7664.4|0
1706698800000|2024-01-31 11:00:00|7670.9|7665.9|7669.9|7664.9|7671.4|7666.4|7668.9|7663.9|0
1706699100000|2024-01-31 11:05:00|7670.4|7665.4|7672.4|7667.4|7674.9|7669.9|7669.4|7664.4|0
1706699400000|2024-01-31 11:10:00|7672.6|7667.6|7671.4|7666.4|7673.9|7668.9|7670.6|7665.6|0
1706699700000|2024-01-31 11:15:00|7671.6|7666.6|7674.9|7669.9|7674.9|7669.9|7671.4|7666.4|0
1706700000000|2024-01-31 11:20:00|7675.1|7670.1|7672.4|7667.4|7675.4|7670.4|7671.9|7666.9|0
1706700300000|2024-01-31 11:25:00|7672.6|7667.6|7670.6|7665.6|7673.9|7668.9|7670.1|7665.1|0
1706700600000|2024-01-31 11:30:00|7670.4|7665.4|7670.1|7665.1|7671.6|7666.6|7666.9|7661.9|0
1706700900000|2024-01-31 11:35:00|7669.9|7664.9|7671.6|7666.6|7671.9|7666.9|7669.4|7664.4|0
1706701200000|2024-01-31 11:40:00|7671.9|7666.9|7671.4|7666.4|7672.1|7667.1|7668.6|7663.6|0
1706701500000|2024-01-31 11:45:00|7670.9|7665.9|7671.4|7666.4|7673.9|7668.9|7669.6|7664.6|0
1706701800000|2024-01-31 11:50:00|7670.9|7665.9|7675.6|7670.6|7676.4|7671.4|7670.4|7665.4|0
1706702100000|2024-01-31 11:55:00|7675.4|7670.4|7669.6|7664.6|7675.4|7670.4|7669.6|7664.6|0
1706702400000|2024-01-31 12:00:00|7668.4|7663.4|7677.1|7672.1|7677.4|7672.4|7668.4|7663.4|0
1706702700000|2024-01-31 12:05:00|7676.9|7671.9|7675.1|7670.1|7677.4|7672.4|7674.4|7669.4|0
1706703000000|2024-01-31 12:10:00|7674.9|7669.9|7668.9|7663.9|7675.4|7670.4|7668.9|7663.9|0
1706703300000|2024-01-31 12:15:00|7668.4|7663.4|7671.1|7666.1|7671.9|7666.9|7668.4|7663.4|0
1706703600000|2024-01-31 12:20:00|7671.4|7666.4|7670.9|7665.9|7672.4|7667.4|7670.1|7665.1|0
1706703900000|2024-01-31 12:25:00|7670.4|7665.4|7675.9|7670.9|7676.1|7671.1|7668.6|7663.6|0
1706704200000|2024-01-31 12:30:00|7675.6|7670.6|7675.9|7670.9|7676.6|7671.6|7673.1|7668.1|0
1706704500000|2024-01-31 12:35:00|7676.1|7671.1|7677.1|7672.1|7678.6|7673.6|7675.9|7670.9|0
1706704800000|2024-01-31 12:40:00|7676.9|7671.9|7676.1|7671.1|7678.9|7673.9|7674.9|7669.9|0
1706705100000|2024-01-31 12:45:00|7675.9|7670.9|7676.9|7671.9|7678.4|7673.4|7675.6|7670.6|0
1706705400000|2024-01-31 12:50:00|7676.6|7671.6|7680.6|7675.6|7680.9|7675.9|7675.9|7670.9|0
1706705700000|2024-01-31 12:55:00|7680.9|7675.9|7676.9|7671.9|7681.1|7676.1|7676.1|7671.1|0
1706706000000|2024-01-31 13:00:00|7677.4|7672.4|7677.4|7672.4|7678.4|7673.4|7674.9|7669.9|0
1706706300000|2024-01-31 13:05:00|7676.9|7671.9|7679.1|7674.1|7679.9|7674.9|7675.6|7670.6|0
1706706600000|2024-01-31 13:10:00|7678.9|7673.9|7678.1|7673.1|7679.1|7674.1|7675.4|7670.4|0
1706706900000|2024-01-31 13:15:00|7678.4|7673.4|7676.9|7671.9|7679.1|7674.1|7674.4|7669.4|0
1706707200000|2024-01-31 13:20:00|7676.4|7671.4|7679.9|7674.9|7679.9|7674.9|7676.4|7671.4|0
1706707500000|2024-01-31 13:25:00|7679.4|7674.4|7678.1|7673.1|7679.4|7674.4|7676.9|7671.9|0
1706707800000|2024-01-31 13:30:00|7678.9|7673.9|7680.1|7675.1|7682.9|7677.9|7677.1|7672.1|0
1706708100000|2024-01-31 13:35:00|7680.4|7675.4|7679.9|7674.9|7681.1|7676.1|7674.9|7669.9|0
1706708400000|2024-01-31 13:40:00|7679.4|7674.4|7680.9|7675.9|7683.4|7678.4|7679.4|7674.4|0
1706708700000|2024-01-31 13:45:00|7680.6|7675.6|7681.9|7676.9|7682.6|7677.6|7677.9|7672.9|0
1706709000000|2024-01-31 13:50:00|7682.1|7677.1|7684.9|7679.9|7684.9|7679.9|7681.1|7676.1|0
1706709300000|2024-01-31 13:55:00|7685.4|7680.4|7686.5|7681.5|7687|7682|7683.4|7678.4|0
1706709600000|2024-01-31 14:00:00|7686.2|7681.2|7680.5|7675.5|7687|7682|7678|7673|0
1706709900000|2024-01-31 14:05:00|7680|7675|7687|7682|7687.5|7682.5|7680|7675|0
1706710200000|2024-01-31 14:10:00|7686.7|7681.7|7682.5|7677.5|7688|7683|7682.2|7677.2|0
1706710500000|2024-01-31 14:15:00|7682.2|7677.2|7683|7678|7683.2|7678.2|7678.5|7673.5|0
1706710800000|2024-01-31 14:20:00|7683.5|7678.5|7685.5|7680.5|7685.5|7680.5|7681.2|7676.2|0
1706711100000|2024-01-31 14:25:00|7685.2|7680.2|7685|7680|7687.5|7682.5|7684.5|7679.5|0
1706711400000|2024-01-31 14:30:00|7684.5|7679.5|7686.5|7681.5|7689.5|7684.5|7683.7|7678.7|0
1706711700000|2024-01-31 14:35:00|7687|7682|7689.7|7684.7|7692.2|7687.2|7686.5|7681.5|0
1706712000000|2024-01-31 14:40:00|7690|7685|7686|7681|7690|7685|7684.5|7679.5|0
1706712300000|2024-01-31 14:45:00|7686.2|7681.2|7675.5|7670.5|7686.2|7681.2|7673.5|7668.5|0
1706712600000|2024-01-31 14:50:00|7675|7670|7675.5|7670.5|7677.5|7672.5|7673.2|7668.2|0
1706712900000|2024-01-31 14:55:00|7675.2|7670.2|7674|7669|7678.5|7673.5|7673.5|7668.5|0
1706713200000|2024-01-31 15:00:00|7672.5|7667.5|7667.2|7662.2|7674.5|7669.5|7667|7662|0
1706713500000|2024-01-31 15:05:00|7667.5|7662.5|7663.5|7658.5|7669.2|7664.2|7663.5|7658.5|0
1706713800000|2024-01-31 15:10:00|7663.8|7658.8|7662.8|7657.8|7668|7663|7661.8|7656.8|0
1706714100000|2024-01-31 15:15:00|7663|7658|7661.5|7656.5|7665.8|7660.8|7660.3|7655.3|0
1706714400000|2024-01-31 15:20:00|7661.8|7656.8|7659.8|7654.8|7663.5|7658.5|7659.8|7654.8|0
1706714700000|2024-01-31 15:25:00|7660.3|7655.3|7662.5|7657.5|7665.3|7660.3|7660.3|7655.3|0
1706715000000|2024-01-31 15:30:00|7662|7657|7662.3|7657.3|7664.3|7659.3|7660.8|7655.8|0
1706715300000|2024-01-31 15:35:00|7662|7657|7658.8|7653.8|7663.8|7658.8|7658.8|7653.8|0
1706715600000|2024-01-31 15:40:00|7658.5|7653.5|7656|7651|7660.3|7655.3|7653.3|7648.3|0
1706715900000|2024-01-31 15:45:00|7655.8|7650.8|7657.3|7652.3|7658.8|7653.8|7654.3|7649.3|0
1706716200000|2024-01-31 15:50:00|7657.5|7652.5|7653|7648|7657.8|7652.8|7652.8|7647.8|0
1706716500000|2024-01-31 15:55:00|7652.8|7647.8|7650.3|7645.3|7653.8|7648.8|7646.8|7641.8|0
1706716800000|2024-01-31 16:00:00|7649.3|7644.3|7659|7654|7659|7654|7649.3|7644.3|0
1706717100000|2024-01-31 16:05:00|7659.3|7654.3|7663.3|7658.3|7663.3|7658.3|7657.8|7652.8|0
1706717400000|2024-01-31 16:10:00|7662.8|7657.8|7660.3|7655.3|7663.3|7658.3|7658.8|7653.8|0
1706717700000|2024-01-31 16:15:00|7660.5|7655.5|7656.8|7651.8|7661|7656|7656.8|7651.8|0
1706718000000|2024-01-31 16:20:00|7656.5|7651.5|7654.5|7649.5|7656.8|7651.8|7654.3|7649.3|0
1706718300000|2024-01-31 16:25:00|7654.3|7649.3|7646.5|7641.5|7655.3|7650.3|7646.5|7641.5|0
1706718600000|2024-01-31 16:30:00|7645.8|7640.8|7637.3|7632.3|7647.8|7642.8|7636.3|7631.3|0
1706718900000|2024-01-31 16:35:00|7635.8|7630.8|7629|7624|7636.5|7631.5|7629|7624|0
1706719200000|2024-01-31 16:40:00|7628.8|7623.8|7627.3|7622.3|7629|7624|7625.5|7620.5|0
1706719500000|2024-01-31 16:45:00|7626.8|7621.8|7625.3|7620.3|7627.8|7622.8|7623|7618|0
1706719800000|2024-01-31 16:50:00|7625.5|7620.5|7625.3|7620.3|7627.3|7622.3|7624.8|7619.8|0
1706720100000|2024-01-31 16:55:00|7624.8|7619.8|7626.5|7621.5|7629|7624|7624.5|7619.5|0
1706720400000|2024-01-31 17:00:00|7626.3|7621.3|7627.8|7622.8|7627.8|7622.8|7624.3|7619.3|0
1706720700000|2024-01-31 17:05:00|7627.5|7622.5|7630.8|7625.8|7630.8|7625.8|7627|7622|0
1706721000000|2024-01-31 17:10:00|7630.5|7625.5|7627.3|7622.3|7631.3|7626.3|7627.3|7622.3|0
1706721300000|2024-01-31 17:15:00|7627.8|7622.8|7629|7624|7629.8|7624.8|7627|7622|0
1706721600000|2024-01-31 17:20:00|7628.8|7623.8|7632.3|7627.3|7632.3|7627.3|7628.8|7623.8|0
1706721900000|2024-01-31 17:25:00|7632.5|7627.5|7635.5|7630.5|7635.8|7630.8|7632.5|7627.5|0
1706722200000|2024-01-31 17:30:00|7635.3|7630.3|7628.5|7623.5|7635.3|7630.3|7627.3|7622.3|0
1706722500000|2024-01-31 17:35:00|7628.3|7623.3|7626.3|7621.3|7628.8|7623.8|7622.8|7617.8|0
1706722800000|2024-01-31 17:40:00|7625.8|7620.8|7629.3|7624.3|7631|7626|7624.3|7619.3|0
1706723100000|2024-01-31 17:45:00|7629.5|7624.5|7631.8|7626.8|7631.8|7626.8|7628.8|7623.8|0
1706723400000|2024-01-31 17:50:00|7632|7627|7633.8|7628.8|7634.8|7629.8|7632|7627|0
1706723700000|2024-01-31 17:55:00|7634|7629|7638.8|7633.8|7639.3|7634.3|7633|7628|0
1706724000000|2024-01-31 18:00:00|7639|7634|7635|7630|7639|7634|7634.8|7629.8|0
1706724300000|2024-01-31 18:05:00|7634.8|7629.8|7636.8|7631.8|7636.8|7631.8|7634.8|7629.8|0
1706724600000|2024-01-31 18:10:00|7637|7632|7635|7630|7638.3|7633.3|7632.8|7627.8|0
1706724900000|2024-01-31 18:15:00|7634.8|7629.8|7638.3|7633.3|7638.8|7633.8|7634.8|7629.8|0
1706725200000|2024-01-31 18:20:00|7638|7633|7633.5|7628.5|7638.3|7633.3|7633|7628|0
1706725500000|2024-01-31 18:25:00|7633.8|7628.8|7633.5|7628.5|7634.8|7629.8|7631|7626|0
1706725800000|2024-01-31 18:30:00|7633.3|7628.3|7634|7629|7635.3|7630.3|7632.8|7627.8|0
1706726100000|2024-01-31 18:35:00|7633.8|7628.8|7633.8|7628.8|7634.8|7629.8|7633.3|7628.3|0
1706726400000|2024-01-31 18:40:00|7634|7629|7634.3|7629.3|7635.3|7630.3|7633.8|7628.8|0
1706726700000|2024-01-31 18:45:00|7634.8|7629.8|7638.8|7633.8|7638.8|7633.8|7634.3|7629.3|0
1706727000000|2024-01-31 18:50:00|7638.3|7633.3|7638.5|7633.5|7639.8|7634.8|7637.8|7632.8|0
1706727300000|2024-01-31 18:55:00|7638.3|7633.3|7635.3|7630.3|7639.3|7634.3|7635.3|7630.3|0
1706727600000|2024-01-31 19:00:00|7637.5|7632.5|7633|7628|7638.3|7633.3|7629.5|7624.5|0
1706727900000|2024-01-31 19:05:00|7632.8|7627.8|7629.8|7624.8|7635.3|7630.3|7627.8|7622.8|0
1706728200000|2024-01-31 19:10:00|7630|7625|7632.5|7627.5|7636|7631|7629.5|7624.5|0
1706728500000|2024-01-31 19:15:00|7632.8|7627.8|7629.5|7624.5|7634|7629|7628.8|7623.8|0
1706728800000|2024-01-31 19:20:00|7629.3|7624.3|7630.5|7625.5|7631.8|7626.8|7627.5|7622.5|0
1706729100000|2024-01-31 19:25:00|7630|7625|7632.8|7627.8|7633.8|7628.8|7629.5|7624.5|0
1706729400000|2024-01-31 19:30:00|7633|7628|7635.3|7630.3|7637.3|7632.3|7629.8|7624.8|0
1706729700000|2024-01-31 19:35:00|7635|7630|7640.3|7635.3|7642.3|7637.3|7630.5|7625.5|0
1706730000000|2024-01-31 19:40:00|7640.5|7635.5|7646|7641|7647.8|7642.8|7639.5|7634.5|0
1706730300000|2024-01-31 19:45:00|7645.8|7640.8|7640.3|7635.3|7648.3|7643.3|7639|7634|0
1706730600000|2024-01-31 19:50:00|7640.5|7635.5|7635.3|7630.3|7641.3|7636.3|7630|7625|0
1706730900000|2024-01-31 19:55:00|7635|7630|7628.8|7623.8|7636.5|7631.5|7627.8|7622.8|0
1706731200000|2024-01-31 20:00:00|7629|7624|7614.3|7609.3|7629|7624|7612|7607|0
1706731500000|2024-01-31 20:05:00|7614.5|7609.5|7615|7610|7616.5|7611.5|7606.8|7601.8|0
1706731800000|2024-01-31 20:10:00|7614.8|7609.8|7617.8|7612.8|7619.8|7614.8|7614.3|7609.3|0
1706732100000|2024-01-31 20:15:00|7617|7612|7613|7608|7620.3|7615.3|7613|7608|0
1706732400000|2024-01-31 20:20:00|7612.8|7607.8|7622.8|7617.8|7625.5|7620.5|7612.3|7607.3|0
1706732700000|2024-01-31 20:25:00|7621.8|7616.8|7621.5|7616.5|7625|7620|7619.5|7614.5|0
1706733000000|2024-01-31 20:30:00|7621.3|7616.3|7614|7609|7622.3|7617.3|7613.3|7608.3|0
1706733300000|2024-01-31 20:35:00|7613.8|7608.8|7614|7609|7614.3|7609.3|7610|7605|0
1706733600000|2024-01-31 20:40:00|7613.3|7608.3|7610.5|7605.5|7616|7611|7610.5|7605.5|0
1706733900000|2024-01-31 20:45:00|7610.3|7605.3|7609.5|7604.5|7611.8|7606.8|7608.5|7603.5|0
1706734200000|2024-01-31 20:50:00|7608.8|7603.8|7611.5|7606.5|7611.5|7606.5|7607|7602|0
1706734500000|2024-01-31 20:55:00|7612|7607|7615.9|7610.9|7617.5|7612.5|7610.3|7605.3|0
1706734800000|2024-01-31 21:00:00|7615.8|7610.8|7620.6|7615.6|7620.6|7615.6|7611.6|7606.6|0
1706735100000|2024-01-31 21:05:00|7620.7|7615.7|7616.8|7611.8|7622.5|7617.5|7616|7611|0
1706735400000|2024-01-31 21:10:00|7616.9|7611.9|7617.6|7612.6|7619.3|7614.3|7616.5|7611.5|0
1706735700000|2024-01-31 21:15:00|7617.7|7612.7|7617.8|7612.8|7618.6|7613.6|7617.3|7612.3|0
1706736000000|2024-01-31 21:20:00|7617.7|7612.7|7616.5|7611.5|7617.8|7612.8|7616|7611|0
1706736300000|2024-01-31 21:25:00|7616.3|7611.3|7614|7609|7616.3|7611.3|7613.7|7608.7|0
1706736600000|2024-01-31 21:30:00|7613.9|7608.9|7614.6|7609.6|7614.6|7609.6|7613.8|7608.8|0
1706736900000|2024-01-31 21:35:00|7614.7|7609.7|7615.9|7610.9|7617.1|7612.1|7614.7|7609.7|0
1706737200000|2024-01-31 21:40:00|7615.8|7610.8|7614.8|7609.8|7615.8|7610.8|7614.3|7609.3|0
1706737500000|2024-01-31 21:45:00|7614.9|7609.9|7615.9|7610.9|7616|7611|7614.5|7609.5|0
1706737800000|2024-01-31 21:50:00|7616|7611|7616.5|7611.5|7616.7|7611.7|7615.6|7610.6|0
1706738100000|2024-01-31 21:55:00|7616.9|7611.9|7617.6|7612.6|7618|7613|7616.7|7611.7|0
1706738400000|2024-01-31 22:00:00|7617.5|7612.5|7617.9|7612.9|7617.9|7612.9|7617.4|7612.4|0
1706738700000|2024-01-31 22:05:00|7618|7613|7617.6|7612.6|7618|7613|7617.4|7612.4|0
1706739000000|2024-01-31 22:10:00|7617.7|7612.7|7618.8|7613.8|7618.8|7613.8|7617.4|7612.4|0
1706739300000|2024-01-31 22:15:00|7618.7|7613.7|7619.4|7614.4|7619.4|7614.4|7618.7|7613.7|0
1706739600000|2024-01-31 22:20:00|7619.5|7614.5|7618.8|7613.8|7619.5|7614.5|7618.8|7613.8|0
1706739900000|2024-01-31 22:25:00|7618.9|7613.9|7617.9|7612.9|7619|7614|7617.6|7612.6|0
1706740200000|2024-01-31 22:30:00|7617.8|7612.8|7616.9|7611.9|7617.8|7612.8|7616.7|7611.7|0
1706740500000|2024-01-31 22:35:00|7616.7|7611.7|7616.8|7611.8|7617|7612|7616.4|7611.4|0
1706740800000|2024-01-31 22:40:00|7617|7612|7617.2|7612.2|7617.3|7612.3|7616.6|7611.6|0
1706741100000|2024-01-31 22:45:00|7617.4|7612.4|7617.4|7612.4|7617.9|7612.9|7617.3|7612.3|0
1706741400000|2024-01-31 22:50:00|7617.6|7612.6|7617.6|7612.6|7617.9|7612.9|7617.2|7612.2|0
1706741700000|2024-01-31 22:55:00|7617.5|7612.5|7617.8|7612.8|7618.6|7613.6|7617.1|7612.1|0
1706742000000|2024-01-31 23:00:00|7620.5|7615.5|7619.1|7614.1|7621.5|7616.5|7617.8|7612.8|0
1706742300000|2024-01-31 23:05:00|7618.9|7613.9|7617.8|7612.8|7619.1|7614.1|7617.5|7612.5|0
1706742600000|2024-01-31 23:10:00|7618.1|7613.1|7620.2|7615.2|7620.4|7615.4|7618.1|7613.1|0
1706742900000|2024-01-31 23:15:00|7620.3|7615.3|7621.7|7616.7|7622.4|7617.4|7620.2|7615.2|0
1706743200000|2024-01-31 23:20:00|7621.6|7616.6|7620.9|7615.9|7621.7|7616.7|7620.1|7615.1|0
1706743500000|2024-01-31 23:25:00|7621.1|7616.1|7622.3|7617.3|7622.6|7617.6|7620.9|7615.9|0
1706743800000|2024-01-31 23:30:00|7622.2|7617.2|7621|7616|7622.4|7617.4|7621|7616|0
1706744100000|2024-01-31 23:35:00|7621.1|7616.1|7621.8|7616.8|7622.4|7617.4|7621.1|7616.1|0
1706744400000|2024-01-31 23:40:00|7621.7|7616.7|7621.6|7616.6|7621.7|7616.7|7621.3|7616.3|0
1706744700000|2024-01-31 23:45:00|7621.7|7616.7|7622|7617|7622.4|7617.4|7621|7616|0
1706745000000|2024-01-31 23:50:00|7622.1|7617.1|7622.4|7617.4|7622.9|7617.9|7622|7617|0
1706745300000|2024-01-31 23:55:00|7622.5|7617.5|7622.6|7617.6|7622.7|7617.7|7621.7|7616.7|0
1706745600000|2024-02-01 00:00:00|7622.7|7617.7|7623.3|7618.3|7623.9|7618.9|7622.7|7617.7|0
1706745900000|2024-02-01 00:05:00|7623.2|7618.2|7623.3|7618.3|7623.3|7618.3|7622.7|7617.7|0
1706746200000|2024-02-01 00:10:00|7623.2|7618.2|7623.4|7618.4|7624.1|7619.1|7622.6|7617.6|0
1706746500000|2024-02-01 00:15:00|7623.3|7618.3|7625.7|7620.7|7625.7|7620.7|7621.5|7616.5|0
1706746800000|2024-02-01 00:20:00|7626.5|7621.5|7626.7|7621.7|7627.4|7622.4|7625.7|7620.7|0
1706747100000|2024-02-01 00:25:00|7626.8|7621.8|7628.3|7623.3|7628.3|7623.3|7626.2|7621.2|0
1706747400000|2024-02-01 00:30:00|7629|7624|7631.7|7626.7|7631.9|7626.9|7629|7624|0
1706747700000|2024-02-01 00:35:00|7631.8|7626.8|7632.3|7627.3|7633.5|7628.5|7631.6|7626.6|0
1706748000000|2024-02-01 00:40:00|7632.4|7627.4|7630.6|7625.6|7632.8|7627.8|7630.4|7625.4|0
1706748300000|2024-02-01 00:45:00|7630.5|7625.5|7630.8|7625.8|7632.3|7627.3|7630.1|7625.1|0
1706748600000|2024-02-01 00:50:00|7630|7625|7628.9|7623.9|7630.9|7625.9|7626.9|7621.9|0
1706748900000|2024-02-01 00:55:00|7629.7|7624.7|7628.9|7623.9|7629.7|7624.7|7628.9|7623.9|0
1706749200000|2024-02-01 01:00:00|7621.6|7616.6|7621.3|7616.3|7623.3|7618.3|7618.8|7613.8|0
1706749500000|2024-02-01 01:05:00|7621.6|7616.6|7616.1|7611.1|7623.1|7618.1|7614.6|7609.6|0
1706749800000|2024-02-01 01:10:00|7615.8|7610.8|7616.6|7611.6|7616.8|7611.8|7614.3|7609.3|0
1706750100000|2024-02-01 01:15:00|7616.8|7611.8|7614.8|7609.8|7618.3|7613.3|7614.3|7609.3|0
1706750400000|2024-02-01 01:20:00|7615.1|7610.1|7614.3|7609.3|7616.8|7611.8|7614.3|7609.3|0
1706750700000|2024-02-01 01:25:00|7614.8|7609.8|7613.3|7608.3|7615.8|7610.8|7613.1|7608.1|0
1706751000000|2024-02-01 01:30:00|7613.8|7608.8|7616.6|7611.6|7617.1|7612.1|7610.8|7605.8|0
1706751300000|2024-02-01 01:35:00|7616.8|7611.8|7616.6|7611.6|7618.6|7613.6|7615.3|7610.3|0
1706751600000|2024-02-01 01:40:00|7616.3|7611.3|7617.3|7612.3|7617.3|7612.3|7616.1|7611.1|0
1706751900000|2024-02-01 01:45:00|7617.6|7612.6|7617.3|7612.3|7618.6|7613.6|7617.1|7612.1|0
1706752200000|2024-02-01 01:50:00|7615.8|7610.8|7614.8|7609.8|7615.8|7610.8|7613.8|7608.8|0
1706752500000|2024-02-01 01:55:00|7615.1|7610.1|7617.3|7612.3|7618.1|7613.1|7615.1|7610.1|0
1706752800000|2024-02-01 02:00:00|7617.6|7612.6|7619.1|7614.1|7619.8|7614.8|7617.1|7612.1|0
1706753100000|2024-02-01 02:05:00|7619.6|7614.6|7622.8|7617.8|7623.1|7618.1|7619.6|7614.6|0
1706753400000|2024-02-01 02:10:00|7623.1|7618.1|7624.6|7619.6|7626.3|7621.3|7622.6|7617.6|0
1706753700000|2024-02-01 02:15:00|7625.1|7620.1|7624.8|7619.8|7626.3|7621.3|7624.6|7619.6|0
1706754000000|2024-02-01 02:20:00|7624.6|7619.6|7625.3|7620.3|7627.1|7622.1|7623.6|7618.6|0
1706754300000|2024-02-01 02:25:00|7625.1|7620.1|7625.6|7620.6|7626.1|7621.1|7624.1|7619.1|0
1706754600000|2024-02-01 02:30:00|7625.3|7620.3|7628.8|7623.8|7628.8|7623.8|7625.3|7620.3|0
1706754900000|2024-02-01 02:35:00|7628.6|7623.6|7626.8|7621.8|7628.6|7623.6|7626.8|7621.8|0
1706755200000|2024-02-01 02:40:00|7626.6|7621.6|7628.3|7623.3|7629.3|7624.3|7626.6|7621.6|0
1706755500000|2024-02-01 02:45:00|7628.1|7623.1|7625.8|7620.8|7628.3|7623.3|7625.8|7620.8|0
1706755800000|2024-02-01 02:50:00|7625.6|7620.6|7626.8|7621.8|7627.1|7622.1|7625.6|7620.6|0
1706756100000|2024-02-01 02:55:00|7626.6|7621.6|7626.6|7621.6|7627.1|7622.1|7625.8|7620.8|0
1706756400000|2024-02-01 03:00:00|7626.3|7621.3|7627.1|7622.1|7628.1|7623.1|7626.3|7621.3|0
1706756700000|2024-02-01 03:05:00|7626.8|7621.8|7626.3|7621.3|7626.8|7621.8|7625.6|7620.6|0
1706757000000|2024-02-01 03:10:00|7626.8|7621.8|7627.3|7622.3|7627.8|7622.8|7625.8|7620.8|0
1706757300000|2024-02-01 03:15:00|7627.8|7622.8|7626.8|7621.8|7627.8|7622.8|7626.3|7621.3|0
1706757600000|2024-02-01 03:20:00|7627.1|7622.1|7626.3|7621.3|7627.3|7622.3|7625.8|7620.8|0
1706757900000|2024-02-01 03:25:00|7626.1|7621.1|7626.3|7621.3|7626.3|7621.3|7624.6|7619.6|0
1706758200000|2024-02-01 03:30:00|7626.1|7621.1|7625.1|7620.1|7626.3|7621.3|7624.8|7619.8|0
1706758500000|2024-02-01 03:35:00|7625.3|7620.3|7623.3|7618.3|7625.3|7620.3|7623.1|7618.1|0
1706758800000|2024-02-01 03:40:00|7623.6|7618.6|7623.8|7618.8|7625.1|7620.1|7623.3|7618.3|0
1706759100000|2024-02-01 03:45:00|7623.6|7618.6|7624.8|7619.8|7625.3|7620.3|7623.6|7618.6|0
1706759400000|2024-02-01 03:50:00|7625.1|7620.1|7624.6|7619.6|7625.3|7620.3|7624.3|7619.3|0
1706759700000|2024-02-01 03:55:00|7624.3|7619.3|7625.1|7620.1|7625.3|7620.3|7624.3|7619.3|0
1706760000000|2024-02-01 04:00:00|7625.3|7620.3|7624.3|7619.3|7625.8|7620.8|7624.1|7619.1|0
1706760300000|2024-02-01 04:05:00|7624.6|7619.6|7625.3|7620.3|7625.3|7620.3|7624.3|7619.3|0
1706760600000|2024-02-01 04:10:00|7625.1|7620.1|7626.3|7621.3|7626.6|7621.6|7624.8|7619.8|0
1706760900000|2024-02-01 04:15:00|7626.1|7621.1|7626.1|7621.1|7626.1|7621.1|7625.8|7620.8|0
1706761200000|2024-02-01 04:20:00|7625.8|7620.8|7625.6|7620.6|7626.1|7621.1|7625.3|7620.3|0
1706761500000|2024-02-01 04:25:00|7625.8|7620.8|7624.8|7619.8|7626.1|7621.1|7624.6|7619.6|0
1706761800000|2024-02-01 04:30:00|7624.6|7619.6|7623.8|7618.8|7625.3|7620.3|7623.3|7618.3|0
1706762100000|2024-02-01 04:35:00|7623.6|7618.6|7624.8|7619.8|7625.1|7620.1|7623.3|7618.3|0
1706762400000|2024-02-01 04:40:00|7625.1|7620.1|7624.6|7619.6|7625.3|7620.3|7624.3|7619.3|0
1706762700000|2024-02-01 04:45:00|7624.8|7619.8|7624.3|7619.3|7624.8|7619.8|7624.1|7619.1|0
1706763000000|2024-02-01 04:50:00|7624.6|7619.6|7625.6|7620.6|7625.6|7620.6|7624.3|7619.3|0
1706763300000|2024-02-01 04:55:00|7625.3|7620.3|7625.3|7620.3|7625.6|7620.6|7624.6|7619.6|0
1706763600000|2024-02-01 05:00:00|7625.1|7620.1|7623.3|7618.3|7625.8|7620.8|7623.3|7618.3|0
1706763900000|2024-02-01 05:05:00|7623.6|7618.6|7623.8|7618.8|7624.6|7619.6|7623.3|7618.3|0
1706764200000|2024-02-01 05:10:00|7623.6|7618.6|7623.3|7618.3|7623.8|7618.8|7622.6|7617.6|0
1706764500000|2024-02-01 05:15:00|7623.6|7618.6|7624.3|7619.3|7625.1|7620.1|7623.3|7618.3|0
1706764800000|2024-02-01 05:20:00|7624.1|7619.1|7623.8|7618.8|7624.8|7619.8|7623.3|7618.3|0
1706765100000|2024-02-01 05:25:00|7623.6|7618.6|7624.1|7619.1|7624.6|7619.6|7622.3|7617.3|0
1706765400000|2024-02-01 05:30:00|7624.3|7619.3|7624.3|7619.3|7625.1|7620.1|7623.3|7618.3|0
1706765700000|2024-02-01 05:35:00|7624.1|7619.1|7623.3|7618.3|7624.3|7619.3|7622.8|7617.8|0
1706766000000|2024-02-01 05:40:00|7622.8|7617.8|7623.3|7618.3|7624.1|7619.1|7622.8|7617.8|0
1706766300000|2024-02-01 05:45:00|7623.1|7618.1|7623.1|7618.1|7623.6|7618.6|7622.3|7617.3|0
1706766600000|2024-02-01 05:50:00|7622.8|7617.8|7622.8|7617.8|7623.8|7618.8|7622.3|7617.3|0
1706766900000|2024-02-01 05:55:00|7623.3|7618.3|7622.3|7617.3|7623.6|7618.6|7622.3|7617.3|0
1706767200000|2024-02-01 06:00:00|7622.6|7617.6|7623.8|7618.8|7624.3|7619.3|7622.3|7617.3|0
1706767500000|2024-02-01 06:05:00|7623.6|7618.6|7623.1|7618.1|7624.3|7619.3|7622.8|7617.8|0
1706767800000|2024-02-01 06:10:00|7622.8|7617.8|7623.6|7618.6|7624.3|7619.3|7622.3|7617.3|0
1706768100000|2024-02-01 06:15:00|7623.8|7618.8|7622.1|7617.1|7623.8|7618.8|7622.1|7617.1|0
1706768400000|2024-02-01 06:20:00|7621.8|7616.8|7619.3|7614.3|7622.1|7617.1|7619.3|7614.3|0
1706768700000|2024-02-01 06:25:00|7619.6|7614.6|7618.6|7613.6|7619.6|7614.6|7617.8|7612.8|0
1706769000000|2024-02-01 06:30:00|7619.1|7614.1|7615.8|7610.8|7619.8|7614.8|7615.3|7610.3|0
1706769300000|2024-02-01 06:35:00|7615.6|7610.6|7614.3|7609.3|7616.3|7611.3|7614.3|7609.3|0
1706769600000|2024-02-01 06:40:00|7614.8|7609.8|7620.3|7615.3|7620.6|7615.6|7614.8|7609.8|0
1706769900000|2024-02-01 06:45:00|7620.8|7615.8|7619.3|7614.3|7621.8|7616.8|7619.3|7614.3|0
1706770200000|2024-02-01 06:50:00|7618.8|7613.8|7614.8|7609.8|7619.3|7614.3|7614.8|7609.8|0
1706770500000|2024-02-01 06:55:00|7613.8|7608.8|7610.8|7605.8|7613.8|7608.8|7607.3|7602.3|0
1706770800000|2024-02-01 07:00:00|7610.1|7605.1|7605.3|7600.3|7611.3|7606.3|7602.6|7597.6|0
1706771100000|2024-02-01 07:05:00|7605.6|7600.6|7605.8|7600.8|7608.6|7603.6|7604.3|7599.3|0
1706771400000|2024-02-01 07:10:00|7605.6|7600.6|7609.1|7604.1|7609.6|7604.6|7605.6|7600.6|0
1706771700000|2024-02-01 07:15:00|7608.8|7603.8|7615.1|7610.1|7615.1|7610.1|7608.3|7603.3|0
1706772000000|2024-02-01 07:20:00|7614.8|7609.8|7613.1|7608.1|7614.8|7609.8|7608.6|7603.6|0
1706772300000|2024-02-01 07:25:00|7612.3|7607.3|7612.3|7607.3|7612.8|7607.8|7610.6|7605.6|0
1706772600000|2024-02-01 07:30:00|7612.6|7607.6|7610.3|7605.3|7613.8|7608.8|7607.8|7602.8|0
1706772900000|2024-02-01 07:35:00|7610.1|7605.1|7615.3|7610.3|7616.3|7611.3|7609.3|7604.3|0
1706773200000|2024-02-01 07:40:00|7615.8|7610.8|7618.1|7613.1|7619.8|7614.8|7614.8|7609.8|0
1706773500000|2024-02-01 07:45:00|7617.8|7612.8|7617.6|7612.6|7618.8|7613.8|7616.3|7611.3|0
1706773800000|2024-02-01 07:50:00|7617.3|7612.3|7619.3|7614.3|7620.8|7615.8|7616.6|7611.6|0
1706774100000|2024-02-01 07:55:00|7619.8|7614.8|7625.3|7620.3|7626.8|7621.8|7618.8|7613.8|0
1706774400000|2024-02-01 08:00:00|7625.1|7620.1|7617.1|7612.1|7640.1|7635.1|7614.1|7609.1|0
1706774700000|2024-02-01 08:05:00|7616.6|7611.6|7625.1|7620.1|7629.3|7624.3|7609.3|7604.3|0
1706775000000|2024-02-01 08:10:00|7624.6|7619.6|7632.1|7627.1|7632.3|7627.3|7618.6|7613.6|0
1706775300000|2024-02-01 08:15:00|7632.6|7627.6|7636.8|7631.8|7636.8|7631.8|7626.8|7621.8|0
1706775600000|2024-02-01 08:20:00|7636.1|7631.1|7636.1|7631.1|7641.3|7636.3|7633.6|7628.6|0
1706775900000|2024-02-01 08:25:00|7636.3|7631.3|7646.1|7641.1|7646.3|7641.3|7635.8|7630.8|0
1706776200000|2024-02-01 08:30:00|7646.6|7641.6|7645.8|7640.8|7650.1|7645.1|7641.3|7636.3|0
1706776500000|2024-02-01 08:35:00|7646.6|7641.6|7648.1|7643.1|7650.1|7645.1|7643.1|7638.1|0
1706776800000|2024-02-01 08:40:00|7647.8|7642.8|7651.3|7646.3|7652.8|7647.8|7644.6|7639.6|0
1706777100000|2024-02-01 08:45:00|7651.1|7646.1|7650.8|7645.8|7656.1|7651.1|7649.6|7644.6|0
1706777400000|2024-02-01 08:50:00|7650.6|7645.6|7649.8|7644.8|7654.1|7649.1|7649.6|7644.6|0
1706777700000|2024-02-01 08:55:00|7649.6|7644.6|7658.1|7653.1|7659.3|7654.3|7647.6|7642.6|0
1706778000000|2024-02-01 09:00:00|7658.3|7653.3|7653.8|7648.8|7661.1|7656.1|7653.1|7648.1|0
1706778300000|2024-02-01 09:05:00|7654.1|7649.1|7659.8|7654.8|7662.3|7657.3|7653.8|7648.8|0
1706778600000|2024-02-01 09:10:00|7659.6|7654.6|7664.1|7659.1|7666.1|7661.1|7659.6|7654.6|0
1706778900000|2024-02-01 09:15:00|7663.8|7658.8|7664.8|7659.8|7668.3|7663.3|7661.6|7656.6|0
1706779200000|2024-02-01 09:20:00|7664.6|7659.6|7662.3|7657.3|7665.3|7660.3|7661.3|7656.3|0
1706779500000|2024-02-01 09:25:00|7662.6|7657.6|7659.3|7654.3|7663.1|7658.1|7657.8|7652.8|0
1706779800000|2024-02-01 09:30:00|7659.8|7654.8|7661.3|7656.3|7664.1|7659.1|7658.6|7653.6|0
1706780100000|2024-02-01 09:35:00|7661.1|7656.1|7663.6|7658.6|7665.6|7660.6|7660.1|7655.1|0
1706780400000|2024-02-01 09:40:00|7663.8|7658.8|7660.8|7655.8|7665.1|7660.1|7660.1|7655.1|0
1706780700000|2024-02-01 09:45:00|7661.1|7656.1|7667.1|7662.1|7667.6|7662.6|7660.3|7655.3|0
1706781000000|2024-02-01 09:50:00|7666.1|7661.1|7660.8|7655.8|7666.6|7661.6|7660.1|7655.1|0
1706781300000|2024-02-01 09:55:00|7661.1|7656.1|7660.1|7655.1|7662.1|7657.1|7655.8|7650.8|0
1706781600000|2024-02-01 10:00:00|7659.1|7654.1|7661.1|7656.1|7664.6|7659.6|7658.8|7653.8|0
1706781900000|2024-02-01 10:05:00|7660.8|7655.8|7664.8|7659.8|7665.6|7660.6|7660.8|7655.8|0
1706782200000|2024-02-01 10:10:00|7664.6|7659.6|7669.6|7664.6|7669.8|7664.8|7662.6|7657.6|0
1706782500000|2024-02-01 10:15:00|7669.1|7664.1|7665.1|7660.1|7669.6|7664.6|7664.3|7659.3|0
1706782800000|2024-02-01 10:20:00|7664.8|7659.8|7665.6|7660.6|7666.1|7661.1|7661.1|7656.1|0
1706783100000|2024-02-01 10:25:00|7665.1|7660.1|7665.3|7660.3|7666.1|7661.1|7662.8|7657.8|0
1706783400000|2024-02-01 10:30:00|7665.6|7660.6|7669.1|7664.1|7670.6|7665.6|7665.1|7660.1|0
1706783700000|2024-02-01 10:35:00|7669.6|7664.6|7663.6|7658.6|7669.6|7664.6|7663.6|7658.6|0
1706784000000|2024-02-01 10:40:00|7663.3|7658.3|7661.6|7656.6|7664.6|7659.6|7660.3|7655.3|0
1706784300000|2024-02-01 10:45:00|7661.8|7656.8|7667.6|7662.6|7668.1|7663.1|7660.6|7655.6|0
1706784600000|2024-02-01 10:50:00|7667.3|7662.3|7666.8|7661.8|7668.8|7663.8|7664.3|7659.3|0
1706784900000|2024-02-01 10:55:00|7667.1|7662.1|7669.1|7664.1|7669.3|7664.3|7667.1|7662.1|0
1706785200000|2024-02-01 11:00:00|7668.8|7663.8|7673.1|7668.1|7674.6|7669.6|7668.1|7663.1|0
1706785500000|2024-02-01 11:05:00|7673.6|7668.6|7675.1|7670.1|7675.1|7670.1|7670.6|7665.6|0
1706785800000|2024-02-01 11:10:00|7674.6|7669.6|7670.1|7665.1|7674.6|7669.6|7668.1|7663.1|0
1706786100000|2024-02-01 11:15:00|7669.6|7664.6|7671.1|7666.1|7672.1|7667.1|7669.6|7664.6|0
1706786400000|2024-02-01 11:20:00|7670.8|7665.8|7671.1|7666.1|7673.6|7668.6|7669.6|7664.6|0
1706786700000|2024-02-01 11:25:00|7671.3|7666.3|7667.3|7662.3|7672.1|7667.1|7666.8|7661.8|0
1706787000000|2024-02-01 11:30:00|7667.6|7662.6|7665.1|7660.1|7668.1|7663.1|7665.1|7660.1|0
1706787300000|2024-02-01 11:35:00|7665.3|7660.3|7667.3|7662.3|7670.3|7665.3|7665.1|7660.1|0
1706787600000|2024-02-01 11:40:00|7667.1|7662.1|7670.1|7665.1|7671.1|7666.1|7667.1|7662.1|0
1706787900000|2024-02-01 11:45:00|7670.3|7665.3|7671.6|7666.6|7672.1|7667.1|7668.1|7663.1|0
1706788200000|2024-02-01 11:50:00|7671.8|7666.8|7674.3|7669.3|7674.8|7669.8|7671.6|7666.6|0
1706788500000|2024-02-01 11:55:00|7674.6|7669.6|7676.1|7671.1|7676.3|7671.3|7673.8|7668.8|0
1706788800000|2024-02-01 12:00:00|7675.3|7670.3|7664.6|7659.6|7676.3|7671.3|7658.1|7653.1|0
1706789100000|2024-02-01 12:05:00|7664.3|7659.3|7665.6|7660.6|7670.8|7665.8|7664.1|7659.1|0
1706789400000|2024-02-01 12:10:00|7664.8|7659.8|7656.1|7651.1|7664.8|7659.8|7656.1|7651.1|0
1706789700000|2024-02-01 12:15:00|7656.3|7651.3|7659.8|7654.8|7660.3|7655.3|7655.1|7650.1|0
1706790000000|2024-02-01 12:20:00|7660.1|7655.1|7654.8|7649.8|7661.3|7656.3|7652.6|7647.6|0
1706790300000|2024-02-01 12:25:00|7654.6|7649.6|7653.6|7648.6|7657.8|7652.8|7652.3|7647.3|0
1706790600000|2024-02-01 12:30:00|7654.1|7649.1|7658.3|7653.3|7660.8|7655.8|7653.8|7648.8|0
1706790900000|2024-02-01 12:35:00|7658.6|7653.6|7659.1|7654.1|7659.8|7654.8|7656.1|7651.1|0
1706791200000|2024-02-01 12:40:00|7659.8|7654.8|7659.5|7654.5|7661.3|7656.3|7657.3|7652.3|0
1706791500000|2024-02-01 12:45:00|7659.8|7654.8|7650.8|7645.8|7659.8|7654.8|7649.3|7644.3|0
1706791800000|2024-02-01 12:50:00|7651.3|7646.3|7653.3|7648.3|7654.5|7649.5|7649.8|7644.8|0
1706792100000|2024-02-01 12:55:00|7653.5|7648.5|7655|7650|7655.3|7650.3|7649.8|7644.8|0
1706792400000|2024-02-01 13:00:00|7654.5|7649.5|7649.8|7644.8|7654.5|7649.5|7649.3|7644.3|0
1706792700000|2024-02-01 13:05:00|7649.5|7644.5|7649.3|7644.3|7649.8|7644.8|7646.8|7641.8|0
1706793000000|2024-02-01 13:10:00|7649|7644|7648.5|7643.5|7651.3|7646.3|7648.3|7643.3|0
1706793300000|2024-02-01 13:15:00|7648.3|7643.3|7645.3|7640.3|7648.5|7643.5|7644.3|7639.3|0
1706793600000|2024-02-01 13:20:00|7646.3|7641.3|7644.5|7639.5|7647.3|7642.3|7641.8|7636.8|0
1706793900000|2024-02-01 13:25:00|7644.8|7639.8|7647|7642|7648.8|7643.8|7644.8|7639.8|0
1706794200000|2024-02-01 13:30:00|7647.3|7642.3|7643|7638|7648.8|7643.8|7642|7637|0
1706794500000|2024-02-01 13:35:00|7643.3|7638.3|7646|7641|7649.3|7644.3|7643.3|7638.3|0
1706794800000|2024-02-01 13:40:00|7645.8|7640.8|7640.3|7635.3|7647.8|7642.8|7638.8|7633.8|0
1706795100000|2024-02-01 13:45:00|7640|7635|7643.3|7638.3|7645|7640|7639.8|7634.8|0
1706795400000|2024-02-01 13:50:00|7643.5|7638.5|7646.3|7641.3|7646.3|7641.3|7640.8|7635.8|0
1706795700000|2024-02-01 13:55:00|7645.8|7640.8|7646.5|7641.5|7650.3|7645.3|7645.8|7640.8|0
1706796000000|2024-02-01 14:00:00|7646.3|7641.3|7647|7642|7651.3|7646.3|7645.8|7640.8|0
1706796300000|2024-02-01 14:05:00|7647.3|7642.3|7644.8|7639.8|7647.3|7642.3|7643.3|7638.3|0
1706796600000|2024-02-01 14:10:00|7645|7640|7648.5|7643.5|7648.8|7643.8|7643.8|7638.8|0
1706796900000|2024-02-01 14:15:00|7648.8|7643.8|7649.8|7644.8|7651.8|7646.8|7646.8|7641.8|0
1706797200000|2024-02-01 14:20:00|7650|7645|7646.8|7641.8|7650|7645|7645|7640|0
1706797500000|2024-02-01 14:25:00|7646.5|7641.5|7644.8|7639.8|7647.8|7642.8|7643.3|7638.3|0
1706797800000|2024-02-01 14:30:00|7645|7640|7647.3|7642.3|7649.3|7644.3|7642.3|7637.3|0
1706798100000|2024-02-01 14:35:00|7646.3|7641.3|7645.3|7640.3|7649.5|7644.5|7642|7637|0
1706798400000|2024-02-01 14:40:00|7645.5|7640.5|7653.8|7648.8|7653.8|7648.8|7643|7638|0
1706798700000|2024-02-01 14:45:00|7653.5|7648.5|7652.3|7647.3|7657.3|7652.3|7651.8|7646.8|0
1706799000000|2024-02-01 14:50:00|7651.8|7646.8|7641.3|7636.3|7654.3|7649.3|7641.3|7636.3|0
1706799300000|2024-02-01 14:55:00|7641.8|7636.8|7648.8|7643.8|7648.8|7643.8|7640.8|7635.8|0
1706799600000|2024-02-01 15:00:00|7640.8|7635.8|7645.5|7640.5|7649|7644|7640.8|7635.8|0
1706799900000|2024-02-01 15:05:00|7645.3|7640.3|7654.5|7649.5|7656|7651|7645.3|7640.3|0
1706800200000|2024-02-01 15:10:00|7653.7|7648.7|7652.2|7647.2|7654.7|7649.7|7650.2|7645.2|0
1706800500000|2024-02-01 15:15:00|7652.4|7647.4|7643.9|7638.9|7653.9|7648.9|7643.2|7638.2|0
1706800800000|2024-02-01 15:20:00|7643.7|7638.7|7641.7|7636.7|7644.7|7639.7|7639.7|7634.7|0
1706801100000|2024-02-01 15:25:00|7641.9|7636.9|7642.2|7637.2|7644.7|7639.7|7640.2|7635.2|0
1706801400000|2024-02-01 15:30:00|7641.9|7636.9|7636.4|7631.4|7641.9|7636.9|7634.2|7629.2|0
1706801700000|2024-02-01 15:35:00|7636.7|7631.7|7633.7|7628.7|7638.7|7633.7|7632.2|7627.2|0
1706802000000|2024-02-01 15:40:00|7633.9|7628.9|7635.2|7630.2|7635.9|7630.9|7632.2|7627.2|0
1706802300000|2024-02-01 15:45:00|7634.7|7629.7|7636.2|7631.2|7636.9|7631.9|7633.2|7628.2|0
1706802600000|2024-02-01 15:50:00|7635.9|7630.9|7625.7|7620.7|7636.7|7631.7|7625.7|7620.7|0
1706802900000|2024-02-01 15:55:00|7625.4|7620.4|7618.7|7613.7|7626.4|7621.4|7617.7|7612.7|0
1706803200000|2024-02-01 16:00:00|7618.4|7613.4|7614.9|7609.9|7620.2|7615.2|7614.4|7609.4|0
1706803500000|2024-02-01 16:05:00|7615.2|7610.2|7612.2|7607.2|7616.2|7611.2|7610.9|7605.9|0
1706803800000|2024-02-01 16:10:00|7612.7|7607.7|7610.9|7605.9|7613.9|7608.9|7608.7|7603.7|0
1706804100000|2024-02-01 16:15:00|7611.2|7606.2|7614.7|7609.7|7617.4|7612.4|7611.2|7606.2|0
1706804400000|2024-02-01 16:20:00|7614.4|7609.4|7614.7|7609.7|7616.2|7611.2|7611.7|7606.7|0
1706804700000|2024-02-01 16:25:00|7614.2|7609.2|7617.9|7612.9|7617.9|7612.9|7613.4|7608.4|0
1706805000000|2024-02-01 16:30:00|7617.2|7612.2|7624.4|7619.4|7626.7|7621.7|7616.7|7611.7|0
1706805300000|2024-02-01 16:35:00|7624.2|7619.2|7626.7|7621.7|7626.7|7621.7|7621.7|7616.7|0
1706805600000|2024-02-01 16:40:00|7626.9|7621.9|7627.4|7622.4|7628.7|7623.7|7625.4|7620.4|0
1706805900000|2024-02-01 16:45:00|7627.7|7622.7|7631.2|7626.2|7631.2|7626.2|7626.2|7621.2|0
1706806200000|2024-02-01 16:50:00|7630.9|7625.9|7631.4|7626.4|7633.7|7628.7|7630.7|7625.7|0
1706806500000|2024-02-01 16:55:00|7631.2|7626.2|7631.2|7626.2|7632.4|7627.4|7630.2|7625.2|0
1706806800000|2024-02-01 17:00:00|7631.4|7626.4|7638.7|7633.7|7640.2|7635.2|7631.2|7626.2|0
1706807100000|2024-02-01 17:05:00|7638.9|7633.9|7645.4|7640.4|7646.7|7641.7|7638.9|7633.9|0
1706807400000|2024-02-01 17:10:00|7645.7|7640.7|7645.4|7640.4|7647.9|7642.9|7644.2|7639.2|0
1706807700000|2024-02-01 17:15:00|7645.2|7640.2|7641.7|7636.7|7645.7|7640.7|7640.9|7635.9|0
1706808000000|2024-02-01 17:20:00|7641.4|7636.4|7641.7|7636.7|7641.7|7636.7|7638.4|7633.4|0
1706808300000|2024-02-01 17:25:00|7641.4|7636.4|7640.2|7635.2|7642.2|7637.2|7638.7|7633.7|0
1706808600000|2024-02-01 17:30:00|7639.9|7634.9|7642.4|7637.4|7643.4|7638.4|7639.7|7634.7|0
1706808900000|2024-02-01 17:35:00|7642.2|7637.2|7639.7|7634.7|7644.2|7639.2|7639.7|7634.7|0
1706809200000|2024-02-01 17:40:00|7639.4|7634.4|7637.9|7632.9|7639.7|7634.7|7635.4|7630.4|0
1706809500000|2024-02-01 17:45:00|7637.4|7632.4|7638.9|7633.9|7640.2|7635.2|7636.4|7631.4|0
1706809800000|2024-02-01 17:50:00|7639.2|7634.2|7645.7|7640.7|7645.7|7640.7|7637.9|7632.9|0
1706810100000|2024-02-01 17:55:00|7646.2|7641.2|7639.2|7634.2|7647.7|7642.7|7637.9|7632.9|0
1706810400000|2024-02-01 18:00:00|7639.4|7634.4|7631.7|7626.7|7640.2|7635.2|7631.7|7626.7|0
1706810700000|2024-02-01 18:05:00|7631.2|7626.2|7629.7|7624.7|7631.7|7626.7|7628.2|7623.2|0
1706811000000|2024-02-01 18:10:00|7629.4|7624.4|7636.4|7631.4|7636.7|7631.7|7629.2|7624.2|0
1706811300000|2024-02-01 18:15:00|7636.7|7631.7|7638.4|7633.4|7638.9|7633.9|7635.2|7630.2|0
1706811600000|2024-02-01 18:20:00|7638.2|7633.2|7640.2|7635.2|7642.2|7637.2|7638.2|7633.2|0
1706811900000|2024-02-01 18:25:00|7640.4|7635.4|7642.7|7637.7|7642.9|7637.9|7640.2|7635.2|0
1706812200000|2024-02-01 18:30:00|7642.9|7637.9|7643.9|7638.9|7647.4|7642.4|7642.4|7637.4|0
1706812500000|2024-02-01 18:35:00|7644.2|7639.2|7639.9|7634.9|7646.2|7641.2|7638.2|7633.2|0
1706812800000|2024-02-01 18:40:00|7640.2|7635.2|7641.4|7636.4|7642.4|7637.4|7639.4|7634.4|0
1706813100000|2024-02-01 18:45:00|7641.7|7636.7|7646.2|7641.2|7646.4|7641.4|7641.4|7636.4|0
1706813400000|2024-02-01 18:50:00|7646.4|7641.4|7645.7|7640.7|7647.4|7642.4|7645.2|7640.2|0
1706813700000|2024-02-01 18:55:00|7645.2|7640.2|7644.7|7639.7|7647.7|7642.7|7644.2|7639.2|0
1706814000000|2024-02-01 19:00:00|7645.2|7640.2|7644.9|7639.9|7645.9|7640.9|7643.2|7638.2|0
1706814300000|2024-02-01 19:05:00|7644.7|7639.7|7645.7|7640.7|7646.4|7641.4|7644.4|7639.4|0
1706814600000|2024-02-01 19:10:00|7645.4|7640.4|7638.7|7633.7|7645.7|7640.7|7638.7|7633.7|0
1706814900000|2024-02-01 19:15:00|7638.4|7633.4|7639.9|7634.9|7639.9|7634.9|7637.4|7632.4|0
1706815200000|2024-02-01 19:20:00|7640.2|7635.2|7639.2|7634.2|7640.7|7635.7|7638.7|7633.7|0
1706815500000|2024-02-01 19:25:00|7638.9|7633.9|7637.4|7632.4|7639.4|7634.4|7637.2|7632.2|0
1706815800000|2024-02-01 19:30:00|7637.7|7632.7|7635.2|7630.2|7638.2|7633.2|7634.7|7629.7|0
1706816100000|2024-02-01 19:35:00|7635.4|7630.4|7637.4|7632.4|7638.4|7633.4|7635.4|7630.4|0
1706816400000|2024-02-01 19:40:00|7637.7|7632.7|7640.9|7635.9|7641.2|7636.2|7637.4|7632.4|0
1706816700000|2024-02-01 19:45:00|7641.2|7636.2|7645.2|7640.2|7647.7|7642.7|7641.2|7636.2|0
1706817000000|2024-02-01 19:50:00|7645.4|7640.4|7642.9|7637.9|7645.9|7640.9|7642.7|7637.7|0
1706817300000|2024-02-01 19:55:00|7643.2|7638.2|7646.2|7641.2|7646.2|7641.2|7643.2|7638.2|0
1706817600000|2024-02-01 20:00:00|7646.4|7641.4|7648.4|7643.4|7648.7|7643.7|7645.2|7640.2|0
1706817900000|2024-02-01 20:05:00|7648.7|7643.7|7647.7|7642.7|7649.2|7644.2|7646.4|7641.4|0
1706818200000|2024-02-01 20:10:00|7647.4|7642.4|7646.7|7641.7|7647.4|7642.4|7644.7|7639.7|0
1706818500000|2024-02-01 20:15:00|7647.2|7642.2|7648.2|7643.2|7648.9|7643.9|7645.9|7640.9|0
1706818800000|2024-02-01 20:20:00|7648.4|7643.4|7647.7|7642.7|7648.7|7643.7|7646.7|7641.7|0
1706819100000|2024-02-01 20:25:00|7647.4|7642.4|7648.2|7643.2|7648.7|7643.7|7646.7|7641.7|0
1706819400000|2024-02-01 20:30:00|7648.4|7643.4|7649.7|7644.7|7650.2|7645.2|7648.2|7643.2|0
1706819700000|2024-02-01 20:35:00|7650.2|7645.2|7650.7|7645.7|7651.2|7646.2|7649.2|7644.2|0
1706820000000|2024-02-01 20:40:00|7651.2|7646.2|7649.9|7644.9|7651.7|7646.7|7649.7|7644.7|0
1706820300000|2024-02-01 20:45:00|7650.2|7645.2|7648.7|7643.7|7651.7|7646.7|7648.7|7643.7|0
1706820600000|2024-02-01 20:50:00|7649.2|7644.2|7650.2|7645.2|7650.4|7645.4|7646.9|7641.9|0
1706820900000|2024-02-01 20:55:00|7650.4|7645.4|7649.4|7644.4|7650.7|7645.7|7645.7|7640.7|0
1706821200000|2024-02-01 21:00:00|7649.7|7644.7|7649.6|7644.6|7652.1|7647.1|7646.8|7641.8|0
1706821500000|2024-02-01 21:05:00|7650.1|7645.1|7654.5|7649.5|7658.7|7653.7|7649.3|7644.3|0
1706821800000|2024-02-01 21:10:00|7654.4|7649.4|7660.8|7655.8|7661.8|7656.8|7654.4|7649.4|0
1706822100000|2024-02-01 21:15:00|7660.9|7655.9|7660.9|7655.9|7664.4|7659.4|7660.1|7655.1|0
1706822400000|2024-02-01 21:20:00|7660.8|7655.8|7661.2|7656.2|7662.2|7657.2|7658.8|7653.8|0
1706822700000|2024-02-01 21:25:00|7661|7656|7662.8|7657.8|7662.9|7657.9|7660.1|7655.1|0
1706823000000|2024-02-01 21:30:00|7665.8|7660.8|7660.4|7655.4|7665.8|7660.8|7658.7|7653.7|0
1706823300000|2024-02-01 21:35:00|7660.7|7655.7|7663.9|7658.9|7664.3|7659.3|7659.9|7654.9|0
1706823600000|2024-02-01 21:40:00|7664.1|7659.1|7667.9|7662.9|7667.9|7662.9|7663.7|7658.7|0
1706823900000|2024-02-01 21:45:00|7667.8|7662.8|7671.3|7666.3|7671.3|7666.3|7664.5|7659.5|0
1706824200000|2024-02-01 21:50:00|7671.2|7666.2|7669.6|7664.6|7674.2|7669.2|7669.6|7664.6|0
1706824500000|2024-02-01 21:55:00|7669.5|7664.5|7667.8|7662.8|7669.9|7664.9|7667.6|7662.6|0
1706824800000|2024-02-01 22:00:00|7667.6|7662.6|7667.7|7662.7|7668.6|7663.6|7667.6|7662.6|0
1706825100000|2024-02-01 22:05:00|7667.6|7662.6|7666.7|7661.7|7667.8|7662.8|7666.6|7661.6|0
1706825400000|2024-02-01 22:10:00|7666.8|7661.8|7665.8|7660.8|7667|7662|7665.7|7660.7|0
1706825700000|2024-02-01 22:15:00|7665.7|7660.7|7664.9|7659.9|7665.7|7660.7|7664.9|7659.9|0
1706826000000|2024-02-01 22:20:00|7665|7660|7664.6|7659.6|7665.1|7660.1|7664.6|7659.6|0
1706826300000|2024-02-01 22:25:00|7664.5|7659.5|7664.3|7659.3|7664.8|7659.8|7664.2|7659.2|0
1706826600000|2024-02-01 22:30:00|7664.2|7659.2|7663.4|7658.4|7664.2|7659.2|7663.4|7658.4|0
1706826900000|2024-02-01 22:35:00|7663.3|7658.3|7662.1|7657.1|7663.4|7658.4|7661.7|7656.7|0
1706827200000|2024-02-01 22:40:00|7662|7657|7661.9|7656.9|7662.5|7657.5|7661.6|7656.6|0
1706827500000|2024-02-01 22:45:00|7662|7657|7662|7657|7662.6|7657.6|7662|7657|0
1706827800000|2024-02-01 22:50:00|7661.9|7656.9|7661.2|7656.2|7661.9|7656.9|7661.1|7656.1|0
1706828100000|2024-02-01 22:55:00|7661.4|7656.4|7661|7656|7661.5|7656.5|7660.7|7655.7|0
1706828400000|2024-02-01 23:00:00|7660.7|7655.7|7662.6|7657.6|7663.2|7658.2|7659.7|7654.7|0
1706828700000|2024-02-01 23:05:00|7662.3|7657.3|7661.9|7656.9|7662.6|7657.6|7660.2|7655.2|0
1706829000000|2024-02-01 23:10:00|7662|7657|7661.3|7656.3|7663|7658|7661.1|7656.1|0
1706829300000|2024-02-01 23:15:00|7661.2|7656.2|7663|7658|7663.1|7658.1|7661.1|7656.1|0
1706829600000|2024-02-01 23:20:00|7663.2|7658.2|7663.4|7658.4|7663.9|7658.9|7662|7657|0
1706829900000|2024-02-01 23:25:00|7663.3|7658.3|7662.2|7657.2|7663.3|7658.3|7662.2|7657.2|0
1706830200000|2024-02-01 23:30:00|7662.3|7657.3|7662.2|7657.2|7662.6|7657.6|7661.7|7656.7|0
1706830500000|2024-02-01 23:35:00|7662.3|7657.3|7662.2|7657.2|7662.4|7657.4|7661.8|7656.8|0
1706830800000|2024-02-01 23:40:00|7662.1|7657.1|7663.9|7658.9|7664|7659|7662.1|7657.1|0
1706831100000|2024-02-01 23:45:00|7663.8|7658.8|7662.9|7657.9|7663.8|7658.8|7662.5|7657.5|0
1706831400000|2024-02-01 23:50:00|7663.1|7658.1|7663.8|7658.8|7664|7659|7662.8|7657.8|0
1706831700000|2024-02-01 23:55:00|7663.6|7658.6|7663.8|7658.8|7663.8|7658.8|7663|7658|0
1706832000000|2024-02-02 00:00:00|7663.6|7658.6|7662.7|7657.7|7663.9|7658.9|7662.6|7657.6|0
1706832300000|2024-02-02 00:05:00|7662.6|7657.6|7662.3|7657.3|7662.9|7657.9|7661.8|7656.8|0
1706832600000|2024-02-02 00:10:00|7662.1|7657.1|7661.3|7656.3|7662.4|7657.4|7661|7656|0
1706832900000|2024-02-02 00:15:00|7661.2|7656.2|7662.3|7657.3|7663.3|7658.3|7660.9|7655.9|0
1706833200000|2024-02-02 00:20:00|7662.4|7657.4|7662.6|7657.6|7663.2|7658.2|7661.5|7656.5|0
1706833500000|2024-02-02 00:25:00|7662.5|7657.5|7661.7|7656.7|7662.7|7657.7|7661.7|7656.7|0
1706833800000|2024-02-02 00:30:00|7661.8|7656.8|7662.5|7657.5|7662.5|7657.5|7661.6|7656.6|0
1706834100000|2024-02-02 00:35:00|7662.4|7657.4|7663.4|7658.4|7663.4|7658.4|7662.4|7657.4|0
1706834400000|2024-02-02 00:40:00|7662.6|7657.6|7661.9|7656.9|7663.4|7658.4|7661.8|7656.8|0
1706834700000|2024-02-02 00:45:00|7661.8|7656.8|7662|7657|7662|7657|7661.8|7656.8|0
1706835000000|2024-02-02 00:50:00|7661.9|7656.9|7661.3|7656.3|7662.3|7657.3|7661.2|7656.2|0
1706835300000|2024-02-02 00:55:00|7661.4|7656.4|7661.3|7656.3|7661.4|7656.4|7661.2|7656.2|0
1706835600000|2024-02-02 01:00:00|7663.3|7658.3|7671.8|7666.8|7672.8|7667.8|7663.3|7658.3|0
1706835900000|2024-02-02 01:05:00|7671.5|7666.5|7673.5|7668.5|7673.8|7668.8|7671.3|7666.3|0
1706836200000|2024-02-02 01:10:00|7673.8|7668.8|7672.5|7667.5|7674|7669|7671|7666|0
1706836500000|2024-02-02 01:15:00|7674.5|7669.5|7675.5|7670.5|7675.8|7670.8|7673.8|7668.8|0
1706836800000|2024-02-02 01:20:00|7675.8|7670.8|7675|7670|7675.8|7670.8|7674.8|7669.8|0
1706837100000|2024-02-02 01:25:00|7675.3|7670.3|7676.5|7671.5|7677|7672|7674.8|7669.8|0
1706837400000|2024-02-02 01:30:00|7676.3|7671.3|7676|7671|7678|7673|7674.8|7669.8|0
1706837700000|2024-02-02 01:35:00|7676.3|7671.3|7676.8|7671.8|7677.5|7672.5|7675.3|7670.3|0
1706838000000|2024-02-02 01:40:00|7676.5|7671.5|7677.3|7672.3|7677.5|7672.5|7675.8|7670.8|0
1706838300000|2024-02-02 01:45:00|7677.5|7672.5|7679.5|7674.5|7680|7675|7677|7672|0
1706838600000|2024-02-02 01:50:00|7679.8|7674.8|7681.3|7676.3|7681.5|7676.5|7679.5|7674.5|0
1706838900000|2024-02-02 01:55:00|7681.5|7676.5|7683.3|7678.3|7684|7679|7681.3|7676.3|0
1706839200000|2024-02-02 02:00:00|7682.8|7677.8|7684.5|7679.5|7684.8|7679.8|7682.8|7677.8|0
1706839500000|2024-02-02 02:05:00|7684.3|7679.3|7687|7682|7687.3|7682.3|7684.3|7679.3|0
1706839800000|2024-02-02 02:10:00|7687.3|7682.3|7685.3|7680.3|7687.5|7682.5|7684.3|7679.3|0
1706840100000|2024-02-02 02:15:00|7685|7680|7684.3|7679.3|7686.5|7681.5|7684.3|7679.3|0
1706840400000|2024-02-02 02:20:00|7684|7679|7683.3|7678.3|7684.3|7679.3|7682.3|7677.3|0
1706840700000|2024-02-02 02:25:00|7683|7678|7681.5|7676.5|7683|7678|7681.5|7676.5|0
1706841000000|2024-02-02 02:30:00|7681.3|7676.3|7681.5|7676.5|7682.5|7677.5|7680|7675|0
1706841300000|2024-02-02 02:35:00|7681.8|7676.8|7682|7677|7682|7677|7681|7676|0
1706841600000|2024-02-02 02:40:00|7681.8|7676.8|7683|7678|7683|7678|7681.5|7676.5|0
1706841900000|2024-02-02 02:45:00|7682.8|7677.8|7683.3|7678.3|7683.3|7678.3|7682.3|7677.3|0
1706842200000|2024-02-02 02:50:00|7683.8|7678.8|7682.3|7677.3|7683.8|7678.8|7682.3|7677.3|0
1706842500000|2024-02-02 02:55:00|7682.5|7677.5|7683.5|7678.5|7683.8|7678.8|7682.5|7677.5|0
1706842800000|2024-02-02 03:00:00|7683.8|7678.8|7684|7679|7684.3|7679.3|7683|7678|0
1706843100000|2024-02-02 03:05:00|7683.8|7678.8|7682.3|7677.3|7684.5|7679.5|7682|7677|0
1706843400000|2024-02-02 03:10:00|7682.8|7677.8|7681|7676|7683|7678|7681|7676|0
1706843700000|2024-02-02 03:15:00|7680.8|7675.8|7679.5|7674.5|7680.8|7675.8|7678|7673|0
1706844000000|2024-02-02 03:20:00|7680|7675|7679.3|7674.3|7680.3|7675.3|7678.8|7673.8|0
1706844300000|2024-02-02 03:25:00|7679|7674|7679.5|7674.5|7680|7675|7679|7674|0
1706844600000|2024-02-02 03:30:00|7679.3|7674.3|7679|7674|7680.5|7675.5|7679|7674|0
1706844900000|2024-02-02 03:35:00|7679.3|7674.3|7680.5|7675.5|7680.5|7675.5|7679.3|7674.3|0
1706845200000|2024-02-02 03:40:00|7680.3|7675.3|7680.3|7675.3|7681.5|7676.5|7680.3|7675.3|0
1706845500000|2024-02-02 03:45:00|7680.5|7675.5|7682|7677|7682|7677|7680.5|7675.5|0
1706845800000|2024-02-02 03:50:00|7681.5|7676.5|7681.5|7676.5|7682|7677|7681.5|7676.5|0
1706846100000|2024-02-02 03:55:00|7681.8|7676.8|7679.5|7674.5|7681.8|7676.8|7679.5|7674.5|0
1706846400000|2024-02-02 04:00:00|7679.8|7674.8|7680.5|7675.5|7680.8|7675.8|7678.5|7673.5|0
1706846700000|2024-02-02 04:05:00|7680.3|7675.3|7681|7676|7681.3|7676.3|7680.3|7675.3|0
1706847000000|2024-02-02 04:10:00|7681.3|7676.3|7680.5|7675.5|7681.8|7676.8|7680.5|7675.5|0
1706847300000|2024-02-02 04:15:00|7680.8|7675.8|7682.5|7677.5|7682.5|7677.5|7680.5|7675.5|0
1706847600000|2024-02-02 04:20:00|7682.8|7677.8|7681.5|7676.5|7682.8|7677.8|7681.5|7676.5|0
1706847900000|2024-02-02 04:25:00|7682|7677|7682|7677|7682.5|7677.5|7681.5|7676.5|0
1706848200000|2024-02-02 04:30:00|7681.8|7676.8|7683|7678|7683|7678|7681.5|7676.5|0
1706848500000|2024-02-02 04:35:00|7683.3|7678.3|7683.5|7678.5|7683.5|7678.5|7683.3|7678.3|0
1706848800000|2024-02-02 04:40:00|7683.8|7678.8|7683.5|7678.5|7684.3|7679.3|7682.8|7677.8|0
1706849100000|2024-02-02 04:45:00|7683.8|7678.8|7682.3|7677.3|7684|7679|7682|7677|0
1706849400000|2024-02-02 04:50:00|7682|7677|7682|7677|7682.3|7677.3|7681.5|7676.5|0
1706849700000|2024-02-02 04:55:00|7681.8|7676.8|7682|7677|7682.5|7677.5|7680.5|7675.5|0
1706850000000|2024-02-02 05:00:00|7681.8|7676.8|7680.5|7675.5|7681.8|7676.8|7680.3|7675.3|0
1706850300000|2024-02-02 05:05:00|7680.8|7675.8|7680.8|7675.8|7681.5|7676.5|7680.3|7675.3|0
1706850600000|2024-02-02 05:10:00|7681|7676|7683.5|7678.5|7683.8|7678.8|7681|7676|0
1706850900000|2024-02-02 05:15:00|7683.3|7678.3|7684.3|7679.3|7684.5|7679.5|7683.3|7678.3|0
1706851200000|2024-02-02 05:20:00|7684|7679|7685|7680|7685.3|7680.3|7684|7679|0
1706851500000|2024-02-02 05:25:00|7684.8|7679.8|7688|7683|7688|7683|7684.8|7679.8|0
1706851800000|2024-02-02 05:30:00|7687.8|7682.8|7685|7680|7687.8|7682.8|7684.5|7679.5|0
1706852100000|2024-02-02 05:35:00|7684.8|7679.8|7683.8|7678.8|7685|7680|7683.5|7678.5|0
1706852400000|2024-02-02 05:40:00|7683.5|7678.5|7683.5|7678.5|7684|7679|7683|7678|0
1706852700000|2024-02-02 05:45:00|7683.3|7678.3|7682.5|7677.5|7683.3|7678.3|7681.5|7676.5|0
1706853000000|2024-02-02 05:50:00|7682.3|7677.3|7681.5|7676.5|7682.5|7677.5|7681|7676|0
1706853300000|2024-02-02 05:55:00|7681.3|7676.3|7681|7676|7682.3|7677.3|7680.5|7675.5|0
1706853600000|2024-02-02 06:00:00|7681.3|7676.3|7680.5|7675.5|7681.3|7676.3|7679.8|7674.8|0
1706853900000|2024-02-02 06:05:00|7680|7675|7679.5|7674.5|7680.5|7675.5|7677.8|7672.8|0
1706854200000|2024-02-02 06:10:00|7679.8|7674.8|7679.5|7674.5|7681|7676|7678.5|7673.5|0
1706854500000|2024-02-02 06:15:00|7678.5|7673.5|7677.3|7672.3|7679.3|7674.3|7677|7672|0
1706854800000|2024-02-02 06:20:00|7677.5|7672.5|7674.5|7669.5|7677.8|7672.8|7673.5|7668.5|0
1706855100000|2024-02-02 06:25:00|7674.8|7669.8|7677|7672|7679.8|7674.8|7674.5|7669.5|0
1706855400000|2024-02-02 06:30:00|7677.3|7672.3|7679.3|7674.3|7679.8|7674.8|7676|7671|0
1706855700000|2024-02-02 06:35:00|7679.8|7674.8|7680|7675|7680.5|7675.5|7678.8|7673.8|0
1706856000000|2024-02-02 06:40:00|7679.8|7674.8|7677.5|7672.5|7680.3|7675.3|7677.5|7672.5|0
1706856300000|2024-02-02 06:45:00|7678|7673|7679|7674|7680.8|7675.8|7677.8|7672.8|0
1706856600000|2024-02-02 06:50:00|7678.8|7673.8|7676.8|7671.8|7679.5|7674.5|7676.5|7671.5|0
1706856900000|2024-02-02 06:55:00|7677|7672|7676|7671|7677.5|7672.5|7675.3|7670.3|0
1706857200000|2024-02-02 07:00:00|7676.3|7671.3|7677.3|7672.3|7678.5|7673.5|7674|7669|0
1706857500000|2024-02-02 07:05:00|7676.8|7671.8|7676.3|7671.3|7677.8|7672.8|7675.5|7670.5|0
1706857800000|2024-02-02 07:10:00|7676|7671|7674.8|7669.8|7677.3|7672.3|7674.8|7669.8|0
1706858100000|2024-02-02 07:15:00|7674.5|7669.5|7673.3|7668.3|7675.3|7670.3|7672.5|7667.5|0
1706858400000|2024-02-02 07:20:00|7673|7668|7673.8|7668.8|7675.5|7670.5|7672|7667|0
1706858700000|2024-02-02 07:25:00|7674|7669|7674.3|7669.3|7675.5|7670.5|7672.8|7667.8|0
1706859000000|2024-02-02 07:30:00|7673.8|7668.8|7672|7667|7674.3|7669.3|7671.8|7666.8|0
1706859300000|2024-02-02 07:35:00|7671.8|7666.8|7670.3|7665.3|7672|7667|7670|7665|0
1706859600000|2024-02-02 07:40:00|7670|7665|7667.5|7662.5|7670.3|7665.3|7666.8|7661.8|0
1706859900000|2024-02-02 07:45:00|7667.3|7662.3|7666.3|7661.3|7667.8|7662.8|7666|7661|0
1706860200000|2024-02-02 07:50:00|7666|7661|7665.5|7660.5|7667|7662|7664.8|7659.8|0
1706860500000|2024-02-02 07:55:00|7665.8|7660.8|7671.5|7666.5|7673.8|7668.8|7664.8|7659.8|0
1706860800000|2024-02-02 08:00:00|7672.8|7667.8|7664|7659|7673.5|7668.5|7660.3|7655.3|0
1706861100000|2024-02-02 08:05:00|7664.5|7659.5|7658.8|7653.8|7667.5|7662.5|7654|7649|0
1706861400000|2024-02-02 08:10:00|7659|7654|7657.8|7652.8|7662.5|7657.5|7655.8|7650.8|0
1706861700000|2024-02-02 08:15:00|7657|7652|7647.3|7642.3|7657|7652|7644.3|7639.3|0
1706862000000|2024-02-02 08:20:00|7647|7642|7646.3|7641.3|7648.3|7643.3|7644.3|7639.3|0
1706862300000|2024-02-02 08:25:00|7646.8|7641.8|7649.5|7644.5|7650.3|7645.3|7645.8|7640.8|0
1706862600000|2024-02-02 08:30:00|7649.3|7644.3|7658|7653|7659.8|7654.8|7647|7642|0
1706862900000|2024-02-02 08:35:00|7657.8|7652.8|7662.3|7657.3|7662.5|7657.5|7655.3|7650.3|0
1706863200000|2024-02-02 08:40:00|7661.8|7656.8|7666.3|7661.3|7666.5|7661.5|7658|7653|0
1706863500000|2024-02-02 08:45:00|7666|7661|7663.8|7658.8|7666.5|7661.5|7662.5|7657.5|0
1706863800000|2024-02-02 08:50:00|7663.5|7658.5|7665.3|7660.3|7665.8|7660.8|7661.8|7656.8|0
1706864100000|2024-02-02 08:55:00|7665.5|7660.5|7663.8|7658.8|7667.3|7662.3|7660.5|7655.5|0
1706864400000|2024-02-02 09:00:00|7664.5|7659.5|7668.8|7663.8|7668.8|7663.8|7664.3|7659.3|0
1706864700000|2024-02-02 09:05:00|7668.3|7663.3|7666.3|7661.3|7669.3|7664.3|7664.8|7659.8|0
1706865000000|2024-02-02 09:10:00|7666|7661|7667.3|7662.3|7670.3|7665.3|7665.3|7660.3|0
1706865300000|2024-02-02 09:15:00|7667|7662|7667.8|7662.8|7668.5|7663.5|7664.5|7659.5|0
1706865600000|2024-02-02 09:20:00|7667.5|7662.5|7668|7663|7668.3|7663.3|7664.5|7659.5|0
1706865900000|2024-02-02 09:25:00|7668.3|7663.3|7664|7659|7668.8|7663.8|7662.3|7657.3|0
1706866200000|2024-02-02 09:30:00|7663.8|7658.8|7662.3|7657.3|7663.8|7658.8|7660|7655|0
1706866500000|2024-02-02 09:35:00|7661.8|7656.8|7660.8|7655.8|7663.8|7658.8|7659.8|7654.8|0
1706866800000|2024-02-02 09:40:00|7660.3|7655.3|7658|7653|7660.3|7655.3|7656|7651|0
1706867100000|2024-02-02 09:45:00|7657.8|7652.8|7658.3|7653.3|7659.8|7654.8|7656|7651|0
1706867400000|2024-02-02 09:50:00|7658|7653|7657.3|7652.3|7659.8|7654.8|7657.3|7652.3|0
1706867700000|2024-02-02 09:55:00|7656.8|7651.8|7659.3|7654.3|7659.8|7654.8|7656.3|7651.3|0
1706868000000|2024-02-02 10:00:00|7659|7654|7655.8|7650.8|7659|7654|7654.3|7649.3|0
1706868300000|2024-02-02 10:05:00|7655.5|7650.5|7656.5|7651.5|7656.8|7651.8|7652.8|7647.8|0
1706868600000|2024-02-02 10:10:00|7656.3|7651.3|7656|7651|7658.8|7653.8|7654.8|7649.8|0
1706868900000|2024-02-02 10:15:00|7655.8|7650.8|7658.3|7653.3|7660|7655|7654.5|7649.5|0
1706869200000|2024-02-02 10:20:00|7657.8|7652.8|7655.3|7650.3|7660.3|7655.3|7655.3|7650.3|0
1706869500000|2024-02-02 10:25:00|7654.8|7649.8|7655|7650|7657.8|7652.8|7654.3|7649.3|0
1706869800000|2024-02-02 10:30:00|7654.8|7649.8|7652.5|7647.5|7654.8|7649.8|7649.3|7644.3|0
1706870100000|2024-02-02 10:35:00|7652.3|7647.3|7651.5|7646.5|7655.5|7650.5|7650.5|7645.5|0
1706870400000|2024-02-02 10:40:00|7651.3|7646.3|7648.3|7643.3|7651.8|7646.8|7648.3|7643.3|0
1706870700000|2024-02-02 10:45:00|7647.8|7642.8|7647.5|7642.5|7648|7643|7644.8|7639.8|0
1706871000000|2024-02-02 10:50:00|7647.3|7642.3|7641|7636|7647.3|7642.3|7640.8|7635.8|0
1706871300000|2024-02-02 10:55:00|7640.8|7635.8|7640.3|7635.3|7643.3|7638.3|7638.5|7633.5|0
1706871600000|2024-02-02 11:00:00|7639.8|7634.8|7640.8|7635.8|7641.5|7636.5|7638.8|7633.8|0
1706871900000|2024-02-02 11:05:00|7640.5|7635.5|7641|7636|7641|7636|7638.8|7633.8|0
1706872200000|2024-02-02 11:10:00|7640.8|7635.8|7641.3|7636.3|7643.8|7638.8|7640.3|7635.3|0
1706872500000|2024-02-02 11:15:00|7640.8|7635.8|7645.5|7640.5|7646|7641|7639.3|7634.3|0
1706872800000|2024-02-02 11:20:00|7645.3|7640.3|7646.3|7641.3|7646.8|7641.8|7645|7640|0
1706873100000|2024-02-02 11:25:00|7645.8|7640.8|7643.8|7638.8|7645.8|7640.8|7642.8|7637.8|0
1706873400000|2024-02-02 11:30:00|7643|7638|7646|7641|7646.3|7641.3|7641.3|7636.3|0
1706873700000|2024-02-02 11:35:00|7646.3|7641.3|7646|7641|7648|7643|7643.8|7638.8|0
1706874000000|2024-02-02 11:40:00|7645.3|7640.3|7648|7643|7648.8|7643.8|7642.8|7637.8|0
1706874300000|2024-02-02 11:45:00|7647.8|7642.8|7649.3|7644.3|7649.8|7644.8|7645.8|7640.8|0
1706874600000|2024-02-02 11:50:00|7648.8|7643.8|7645.5|7640.5|7648.8|7643.8|7644.3|7639.3|0
1706874900000|2024-02-02 11:55:00|7645.3|7640.3|7648|7643|7648.3|7643.3|7644.8|7639.8|0
1706875200000|2024-02-02 12:00:00|7647.3|7642.3|7651|7646|7652.3|7647.3|7646.5|7641.5|0
1706875500000|2024-02-02 12:05:00|7650.8|7645.8|7652.3|7647.3|7652.8|7647.8|7647.8|7642.8|0
1706875800000|2024-02-02 12:10:00|7651.8|7646.8|7655.3|7650.3|7655.3|7650.3|7651.5|7646.5|0
1706876100000|2024-02-02 12:15:00|7654.8|7649.8|7658.8|7653.8|7658.8|7653.8|7654.8|7649.8|0
1706876400000|2024-02-02 12:20:00|7658.5|7653.5|7658.8|7653.8|7660|7655|7657.5|7652.5|0
1706876700000|2024-02-02 12:25:00|7658.5|7653.5|7660.5|7655.5|7661.3|7656.3|7658|7653|0
1706877000000|2024-02-02 12:30:00|7660.3|7655.3|7662.8|7657.8|7663.5|7658.5|7659.5|7654.5|0
1706877300000|2024-02-02 12:35:00|7662.5|7657.5|7664.3|7659.3|7667|7662|7662.5|7657.5|0
1706877600000|2024-02-02 12:40:00|7664.2|7659.2|7663.7|7658.7|7664.7|7659.7|7660.9|7655.9|0
1706877900000|2024-02-02 12:45:00|7663.9|7658.9|7663.7|7658.7|7665.7|7660.7|7663.2|7658.2|0
1706878200000|2024-02-02 12:50:00|7663.4|7658.4|7664.2|7659.2|7664.7|7659.7|7661.7|7656.7|0
1706878500000|2024-02-02 12:55:00|7664.7|7659.7|7663.7|7658.7|7665.7|7660.7|7662.4|7657.4|0
1706878800000|2024-02-02 13:00:00|7663.4|7658.4|7660.2|7655.2|7663.4|7658.4|7659.2|7654.2|0
1706879100000|2024-02-02 13:05:00|7659.9|7654.9|7659.2|7654.2|7661.2|7656.2|7659.2|7654.2|0
1706879400000|2024-02-02 13:10:00|7658.9|7653.9|7651.7|7646.7|7659.7|7654.7|7651.2|7646.2|0
1706879700000|2024-02-02 13:15:00|7651.2|7646.2|7653.9|7648.9|7654.2|7649.2|7647.9|7642.9|0
1706880000000|2024-02-02 13:20:00|7654.2|7649.2|7655.2|7650.2|7655.2|7650.2|7650.9|7645.9|0
1706880300000|2024-02-02 13:25:00|7654.9|7649.9|7653.7|7648.7|7654.9|7649.9|7651.4|7646.4|0
1706880600000|2024-02-02 13:30:00|7655.2|7650.2|7642.7|7637.7|7655.2|7650.2|7635.9|7630.9|0
1706880900000|2024-02-02 13:35:00|7642.4|7637.4|7646.7|7641.7|7646.9|7641.9|7639.7|7634.7|0
1706881200000|2024-02-02 13:40:00|7646.4|7641.4|7654.9|7649.9|7655.4|7650.4|7645.4|7640.4|0
1706881500000|2024-02-02 13:45:00|7654.7|7649.7|7647.2|7642.2|7655.2|7650.2|7645.4|7640.4|0
1706881800000|2024-02-02 13:50:00|7646.9|7641.9|7641.7|7636.7|7649.9|7644.9|7641.2|7636.2|0
1706882100000|2024-02-02 13:55:00|7641.4|7636.4|7637.2|7632.2|7643.2|7638.2|7636.4|7631.4|0
1706882400000|2024-02-02 14:00:00|7636.7|7631.7|7638.4|7633.4|7642.7|7637.7|7636.2|7631.2|0
1706882700000|2024-02-02 14:05:00|7638.2|7633.2|7643.9|7638.9|7645.4|7640.4|7637.9|7632.9|0
1706883000000|2024-02-02 14:10:00|7643.7|7638.7|7647.4|7642.4|7648.2|7643.2|7642.9|7637.9|0
1706883300000|2024-02-02 14:15:00|7647.7|7642.7|7640.4|7635.4|7647.7|7642.7|7640.4|7635.4|0
1706883600000|2024-02-02 14:20:00|7640.2|7635.2|7640.9|7635.9|7642.4|7637.4|7638.2|7633.2|0
1706883900000|2024-02-02 14:25:00|7641.2|7636.2|7640.4|7635.4|7642.2|7637.2|7638.4|7633.4|0
1706884200000|2024-02-02 14:30:00|7640.7|7635.7|7628.2|7623.2|7642.2|7637.2|7627.2|7622.2|0
1706884500000|2024-02-02 14:35:00|7627.2|7622.2|7625.7|7620.7|7632.7|7627.7|7622.4|7617.4|0
1706884800000|2024-02-02 14:40:00|7625.4|7620.4|7621.7|7616.7|7625.4|7620.4|7621.2|7616.2|0
1706885100000|2024-02-02 14:45:00|7621.9|7616.9|7620.9|7615.9|7626.7|7621.7|7620.9|7615.9|0
1706885400000|2024-02-02 14:50:00|7620.7|7615.7|7620.9|7615.9|7621.4|7616.4|7617.2|7612.2|0
1706885700000|2024-02-02 14:55:00|7620.7|7615.7|7624.7|7619.7|7626.2|7621.2|7620.7|7615.7|0
1706886000000|2024-02-02 15:00:00|7624.9|7619.9|7624.9|7619.9|7627.2|7622.2|7622.2|7617.2|0
1706886300000|2024-02-02 15:05:00|7625.2|7620.2|7627.9|7622.9|7628.2|7623.2|7621.7|7616.7|0
1706886600000|2024-02-02 15:10:00|7628.4|7623.4|7626.9|7621.9|7628.4|7623.4|7622.6|7617.6|0
1706886900000|2024-02-02 15:15:00|7626.4|7621.4|7628.4|7623.4|7630.9|7625.9|7625.9|7620.9|0
1706887200000|2024-02-02 15:20:00|7628.9|7623.9|7634.4|7629.4|7634.4|7629.4|7625.9|7620.9|0
1706887500000|2024-02-02 15:25:00|7634.6|7629.6|7637.6|7632.6|7637.9|7632.9|7632.9|7627.9|0
1706887800000|2024-02-02 15:30:00|7637.4|7632.4|7630.9|7625.9|7638.4|7633.4|7628.1|7623.1|0
1706888100000|2024-02-02 15:35:00|7630.6|7625.6|7628.9|7623.9|7632.6|7627.6|7623.9|7618.9|0
1706888400000|2024-02-02 15:40:00|7628.6|7623.6|7630.9|7625.9|7630.9|7625.9|7627.4|7622.4|0
1706888700000|2024-02-02 15:45:00|7631.1|7626.1|7621.9|7616.9|7632.9|7627.9|7621.6|7616.6|0
1706889000000|2024-02-02 15:50:00|7621.4|7616.4|7624.4|7619.4|7625.6|7620.6|7619.4|7614.4|0
1706889300000|2024-02-02 15:55:00|7623.9|7618.9|7626.9|7621.9|7629.6|7624.6|7623.9|7618.9|0
1706889600000|2024-02-02 16:00:00|7627.4|7622.4|7620.6|7615.6|7627.9|7622.9|7620.1|7615.1|0
1706889900000|2024-02-02 16:05:00|7620.4|7615.4|7617.4|7612.4|7621.4|7616.4|7615.9|7610.9|0
1706890200000|2024-02-02 16:10:00|7616.9|7611.9|7613.9|7608.9|7618.1|7613.1|7612.1|7607.1|0
1706890500000|2024-02-02 16:15:00|7613.4|7608.4|7615.1|7610.1|7615.9|7610.9|7611.4|7606.4|0
1706890800000|2024-02-02 16:20:00|7614.9|7609.9|7612.4|7607.4|7617.4|7612.4|7612.1|7607.1|0
1706891100000|2024-02-02 16:25:00|7612.9|7607.9|7616.6|7611.6|7617.6|7612.6|7612.9|7607.9|0
1706891400000|2024-02-02 16:30:00|7616.4|7611.4|7618.1|7613.1|7620.9|7615.9|7616.1|7611.1|0
1706891700000|2024-02-02 16:35:00|7618.9|7613.9|7624.4|7619.4|7625.1|7620.1|7617.9|7612.9|0
1706892000000|2024-02-02 16:40:00|7623.9|7618.9|7622.4|7617.4|7624.9|7619.9|7621.9|7616.9|0
1706892300000|2024-02-02 16:45:00|7622.6|7617.6|7626.6|7621.6|7627.4|7622.4|7622.4|7617.4|0
1706892600000|2024-02-02 16:50:00|7626.4|7621.4|7624.4|7619.4|7627.4|7622.4|7623.9|7618.9|0
1706892900000|2024-02-02 16:55:00|7624.9|7619.9|7624.1|7619.1|7625.9|7620.9|7622.9|7617.9|0
1706893200000|2024-02-02 17:00:00|7623.9|7618.9|7621.9|7616.9|7626.4|7621.4|7620.6|7615.6|0
1706893500000|2024-02-02 17:05:00|7621.6|7616.6|7621.4|7616.4|7623.9|7618.9|7620.9|7615.9|0
1706893800000|2024-02-02 17:10:00|7621.1|7616.1|7620.9|7615.9|7625.4|7620.4|7619.9|7614.9|0
1706894100000|2024-02-02 17:15:00|7620.6|7615.6|7625.1|7620.1|7625.4|7620.4|7619.4|7614.4|0
1706894400000|2024-02-02 17:20:00|7624.9|7619.9|7624.1|7619.1|7625.4|7620.4|7623.1|7618.1|0
1706894700000|2024-02-02 17:25:00|7624.4|7619.4|7628.9|7623.9|7629.1|7624.1|7622.9|7617.9|0
1706895000000|2024-02-02 17:30:00|7629.1|7624.1|7628.4|7623.4|7631.1|7626.1|7628.4|7623.4|0
1706895300000|2024-02-02 17:35:00|7628.1|7623.1|7631.9|7626.9|7631.9|7626.9|7627.9|7622.9|0
1706895600000|2024-02-02 17:40:00|7631.4|7626.4|7623.4|7618.4|7631.9|7626.9|7622.4|7617.4|0
1706895900000|2024-02-02 17:45:00|7622.4|7617.4|7624.1|7619.1|7625.4|7620.4|7619.9|7614.9|0
1706896200000|2024-02-02 17:50:00|7623.9|7618.9|7622.9|7617.9|7623.9|7618.9|7619.9|7614.9|0
1706896500000|2024-02-02 17:55:00|7622.6|7617.6|7628.1|7623.1|7628.1|7623.1|7622.1|7617.1|0
1706896800000|2024-02-02 18:00:00|7627.9|7622.9|7632.4|7627.4|7632.4|7627.4|7627.9|7622.9|0
1706897100000|2024-02-02 18:05:00|7632.6|7627.6|7629.6|7624.6|7634.1|7629.1|7628.9|7623.9|0
1706897400000|2024-02-02 18:10:00|7629.9|7624.9|7631.6|7626.6|7631.6|7626.6|7628.9|7623.9|0
1706897700000|2024-02-02 18:15:00|7631.4|7626.4|7632.4|7627.4|7633.4|7628.4|7630.6|7625.6|0
1706898000000|2024-02-02 18:20:00|7632.6|7627.6|7635.9|7630.9|7636.4|7631.4|7631.4|7626.4|0
1706898300000|2024-02-02 18:25:00|7635.4|7630.4|7632.1|7627.1|7635.4|7630.4|7630.4|7625.4|0
1706898600000|2024-02-02 18:30:00|7632.4|7627.4|7632.1|7627.1|7632.9|7627.9|7630.1|7625.1|0
1706898900000|2024-02-02 18:35:00|7631.9|7626.9|7631.9|7626.9|7633.1|7628.1|7629.1|7624.1|0
1706899200000|2024-02-02 18:40:00|7632.4|7627.4|7631.4|7626.4|7633.6|7628.6|7630.9|7625.9|0
1706899500000|2024-02-02 18:45:00|7631.6|7626.6|7630.9|7625.9|7632.4|7627.4|7630.1|7625.1|0
1706899800000|2024-02-02 18:50:00|7630.6|7625.6|7632.4|7627.4|7632.9|7627.9|7629.9|7624.9|0
1706900100000|2024-02-02 18:55:00|7631.9|7626.9|7633.6|7628.6|7633.9|7628.9|7631.6|7626.6|0
1706900400000|2024-02-02 19:00:00|7633.9|7628.9|7634.9|7629.9|7637.9|7632.9|7633.9|7628.9|0
1706900700000|2024-02-02 19:05:00|7634.6|7629.6|7634.9|7629.9|7635.4|7630.4|7633.6|7628.6|0
1706901000000|2024-02-02 19:10:00|7635.1|7630.1|7635.1|7630.1|7636.9|7631.9|7634.1|7629.1|0
1706901300000|2024-02-02 19:15:00|7635.4|7630.4|7633.4|7628.4|7636.4|7631.4|7633.4|7628.4|0
1706901600000|2024-02-02 19:20:00|7633.6|7628.6|7633.1|7628.1|7634.6|7629.6|7630.1|7625.1|0
1706901900000|2024-02-02 19:25:00|7632.9|7627.9|7632.4|7627.4|7633.4|7628.4|7631.1|7626.1|0
1706902200000|2024-02-02 19:30:00|7632.9|7627.9|7635.4|7630.4|7635.6|7630.6|7631.9|7626.9|0
1706902500000|2024-02-02 19:35:00|7635.6|7630.6|7636.4|7631.4|7636.6|7631.6|7634.4|7629.4|0
1706902800000|2024-02-02 19:40:00|7636.6|7631.6|7636.1|7631.1|7638.4|7633.4|7635.9|7630.9|0
1706903100000|2024-02-02 19:45:00|7635.9|7630.9|7637.4|7632.4|7637.6|7632.6|7635.4|7630.4|0
1706903400000|2024-02-02 19:50:00|7636.9|7631.9|7637.1|7632.1|7637.9|7632.9|7635.4|7630.4|0
1706903700000|2024-02-02 19:55:00|7637.4|7632.4|7638.1|7633.1|7638.6|7633.6|7635.9|7630.9|0
1706904000000|2024-02-02 20:00:00|7638.4|7633.4|7636.6|7631.6|7638.4|7633.4|7635.9|7630.9|0
1706904300000|2024-02-02 20:05:00|7636.9|7631.9|7639.4|7634.4|7639.6|7634.6|7635.9|7630.9|0
1706904600000|2024-02-02 20:10:00|7639.6|7634.6|7638.9|7633.9|7641.9|7636.9|7638.9|7633.9|0
1706904900000|2024-02-02 20:15:00|7639.1|7634.1|7641.4|7636.4|7641.4|7636.4|7638.6|7633.6|0
1706905200000|2024-02-02 20:20:00|7641.6|7636.6|7640.4|7635.4|7642.4|7637.4|7639.6|7634.6|0
1706905500000|2024-02-02 20:25:00|7640.6|7635.6|7644.9|7639.9|7645.4|7640.4|7639.9|7634.9|0
1706905800000|2024-02-02 20:30:00|7645.1|7640.1|7640.9|7635.9|7645.1|7640.1|7639.9|7634.9|0
1706906100000|2024-02-02 20:35:00|7641.1|7636.1|7638.9|7633.9|7641.1|7636.1|7638.4|7633.4|0
1706906400000|2024-02-02 20:40:00|7638.6|7633.6|7637.9|7632.9|7639.9|7634.9|7637.9|7632.9|0
1706906700000|2024-02-02 20:45:00|7637.6|7632.6|7640.6|7635.6|7640.9|7635.9|7636.6|7631.6|0
1706907000000|2024-02-02 20:50:00|7640.4|7635.4|7641.6|7636.6|7641.9|7636.9|7638.9|7633.9|0
1706907300000|2024-02-02 20:55:00|7642.1|7637.1|7638.9|7633.9|7642.6|7637.6|7638.4|7633.4|0
1706907600000|2024-02-02 21:00:00|7638.8|7633.8|7635.7|7630.7|7638.8|7633.8|7630.8|7625.8|0
1706907900000|2024-02-02 21:05:00|7635.8|7630.8|7637.7|7632.7|7638.4|7633.4|7635.8|7630.8|0
1706908200000|2024-02-02 21:10:00|7637.6|7632.6|7637.6|7632.6|7638|7633|7636.5|7631.5|0
1706908500000|2024-02-02 21:15:00|7637.5|7632.5|7636.6|7631.6|7637.5|7632.5|7636.4|7631.4|0
1706908800000|2024-02-02 21:20:00|7636.4|7631.4|7635.8|7630.8|7637.3|7632.3|7634.7|7629.7|0
1706909100000|2024-02-02 21:25:00|7635.7|7630.7|7637.4|7632.4|7637.4|7632.4|7635.2|7630.2|0
1706909400000|2024-02-02 21:30:00|7637.3|7632.3|7636.2|7631.2|7637.4|7632.4|7636|7631|0
1706909700000|2024-02-02 21:35:00|7636.3|7631.3|7634.6|7629.6|7636.6|7631.6|7634.6|7629.6|0
1706910000000|2024-02-02 21:40:00|7634.5|7629.5|7634.8|7629.8|7635.6|7630.6|7634.3|7629.3|0
1706910300000|2024-02-02 21:45:00|7635|7630|7634.6|7629.6|7635.4|7630.4|7634.5|7629.5|0
1706910600000|2024-02-02 21:50:00|7634.7|7629.7|7633.7|7628.7|7635.1|7630.1|7633.7|7628.7|0
1706910900000|2024-02-02 21:55:00|7633.6|7628.6|7629.7|7624.7|7634.1|7629.1|7629.7|7624.7|0
1706945700000|2024-02-03 07:35:00|7647.6|7642.6|7647.6|7642.6|7647.6|7642.6|7647.6|7642.6|0
1706946300000|2024-02-03 07:45:00|7619.6|7614.6|7619.6|7614.6|7619.6|7614.6|7619.6|7614.6|0
1706946600000|2024-02-03 07:50:00|7611.6|7606.6|7611.6|7606.6|7611.6|7606.6|7611.6|7606.6|0
1706947200000|2024-02-03 08:00:00|7614|7609|7614|7609|7614|7609|7614|7609|0
1706947800000|2024-02-03 08:10:00|7615.8|7610.8|7615.8|7610.8|7615.8|7610.8|7615.8|7610.8|0
1706948100000|2024-02-03 08:15:00|7617.7|7612.7|7619.7|7614.7|7619.7|7614.7|7617.7|7612.7|0
1706949600000|2024-02-03 08:40:00|7622.7|7617.7|7622.7|7617.7|7622.7|7617.7|7622.7|7617.7|0
1706952000000|2024-02-03 09:20:00|7621.4|7616.4|7621.4|7616.4|7621.4|7616.4|7621.4|7616.4|0
1706952600000|2024-02-03 09:30:00|7622|7617|7622|7617|7622|7617|7622|7617|0
1706953200000|2024-02-03 09:40:00|7622.6|7617.6|7622.6|7617.6|7622.6|7617.6|7622.6|7617.6|0
1706960700000|2024-02-03 11:45:00|7622.7|7617.7|7622.7|7617.7|7622.7|7617.7|7622.7|7617.7|0
1706967000000|2024-02-03 13:30:00|7622.1|7617.1|7622.1|7617.1|7622.1|7617.1|7622.1|7617.1|0
1706981100000|2024-02-03 17:25:00|||||||||0
1706987700000|2024-02-03 19:15:00|7618.6|7613.6|7618.6|7613.6|7618.6|7613.6|7618.6|7613.6|0
1706996100000|2024-02-03 21:35:00|7616.6|7611.6|7616.6|7611.6|7616.6|7611.6|7616.6|7611.6|0
1706997000000|2024-02-03 21:50:00|7617.2|7612.2|7617.2|7612.2|7617.2|7612.2|7617.2|7612.2|0
1707014400000|2024-02-04 02:40:00|7619.2|7614.2|7619.2|7614.2|7619.2|7614.2|7619.2|7614.2|0
1707051300000|2024-02-04 12:55:00|7620.5|7615.5|7620.5|7615.5|7620.5|7615.5|7620.5|7615.5|0
1707053700000|2024-02-04 13:35:00|7618|7613|7618|7613|7618|7613|7618|7613|0
1707054300000|2024-02-04 13:45:00|7616.7|7611.7|7616.7|7611.7|7616.7|7611.7|7616.7|7611.7|0
1707059700000|2024-02-04 15:15:00|7618|7613|7618|7613|7618|7613|7618|7613|0
1707084000000|2024-02-04 22:00:00|7617.7|7612.7|7617.7|7612.7|7617.7|7612.7|7617.7|7612.7|0
1707087600000|2024-02-04 23:00:00|7619.8|7614.8|7633.8|7628.8|7635.3|7630.3|7619.8|7614.8|0
1707087900000|2024-02-04 23:05:00|7633.9|7628.9|7634.5|7629.5|7636.2|7631.2|7633.7|7628.7|0
1707088200000|2024-02-04 23:10:00|7634.6|7629.6|7631.6|7626.6|7634.7|7629.7|7631.3|7626.3|0
1707088500000|2024-02-04 23:15:00|7631.4|7626.4|7629.9|7624.9|7632.2|7627.2|7629.5|7624.5|0
1707088800000|2024-02-04 23:20:00|7629.8|7624.8|7630.6|7625.6|7630.8|7625.8|7629.2|7624.2|0
1707089100000|2024-02-04 23:25:00|7630.7|7625.7|7632.2|7627.2|7632.3|7627.3|7630.2|7625.2|0
1707089400000|2024-02-04 23:30:00|7632.4|7627.4|7632.6|7627.6|7633|7628|7630.9|7625.9|0
1707089700000|2024-02-04 23:35:00|7632.7|7627.7|7633.5|7628.5|7634.6|7629.6|7632.6|7627.6|0
1707090000000|2024-02-04 23:40:00|7633.6|7628.6|7632.4|7627.4|7634|7629|7631.1|7626.1|0
1707090300000|2024-02-04 23:45:00|7632.5|7627.5|7632.7|7627.7|7633.5|7628.5|7631.6|7626.6|0
1707090600000|2024-02-04 23:50:00|7632.8|7627.8|7632.6|7627.6|7633.5|7628.5|7632.5|7627.5|0
1707090900000|2024-02-04 23:55:00|7632.7|7627.7|7633.5|7628.5|7634.4|7629.4|7632.6|7627.6|0
1707091200000|2024-02-05 00:00:00|7633.6|7628.6|7635|7630|7635|7630|7627.5|7622.5|0
1707091500000|2024-02-05 00:05:00|7635.2|7630.2|7635.2|7630.2|7636.7|7631.7|7633.6|7628.6|0
1707091800000|2024-02-05 00:10:00|7635.5|7630.5|7633.9|7628.9|7636|7631|7633.5|7628.5|0
1707092100000|2024-02-05 00:15:00|7634|7629|7627.3|7622.3|7634.3|7629.3|7627.2|7622.2|0
1707092400000|2024-02-05 00:20:00|7627.4|7622.4|7626.6|7621.6|7627.6|7622.6|7624.8|7619.8|0
1707092700000|2024-02-05 00:25:00|7627.3|7622.3|7625|7620|7627.5|7622.5|7624|7619|0
1707093000000|2024-02-05 00:30:00|7625.1|7620.1|7624|7619|7625.3|7620.3|7623.7|7618.7|0
1707093300000|2024-02-05 00:35:00|7623.9|7618.9|7622|7617|7624.1|7619.1|7621.9|7616.9|0
1707093600000|2024-02-05 00:40:00|7622.1|7617.1|7622.3|7617.3|7622.4|7617.4|7621.1|7616.1|0
1707093900000|2024-02-05 00:45:00|7622.2|7617.2|7622|7617|7623.2|7618.2|7619.6|7614.6|0
1707094200000|2024-02-05 00:50:00|7621.9|7616.9|7622|7617|7622.3|7617.3|7621|7616|0
1707094500000|2024-02-05 00:55:00|7622.1|7617.1|7622.2|7617.2|7624.2|7619.2|7622|7617|0
1707094800000|2024-02-05 01:00:00|7622.3|7617.3|7625.1|7620.1|7626.6|7621.6|7621.1|7616.1|0
1707095100000|2024-02-05 01:05:00|7625.6|7620.6|7628.1|7623.1|7628.9|7623.9|7625.6|7620.6|0
1707095400000|2024-02-05 01:10:00|7629.1|7624.1|7627.1|7622.1|7631.1|7626.1|7627.1|7622.1|0
1707095700000|2024-02-05 01:15:00|7627.4|7622.4|7623.4|7618.4|7628.1|7623.1|7622.6|7617.6|0
1707096000000|2024-02-05 01:20:00|7623.6|7618.6|7622.9|7617.9|7623.6|7618.6|7620.6|7615.6|0
1707096300000|2024-02-05 01:25:00|7622.6|7617.6|7623.1|7618.1|7623.1|7618.1|7620.1|7615.1|0
1707096600000|2024-02-05 01:30:00|7623.4|7618.4|7625.1|7620.1|7626.6|7621.6|7623.4|7618.4|0
1707096900000|2024-02-05 01:35:00|7626.1|7621.1|7627.1|7622.1|7627.6|7622.6|7624.9|7619.9|0
1707097200000|2024-02-05 01:40:00|7627.4|7622.4|7628.6|7623.6|7629.6|7624.6|7626.1|7621.1|0
1707097500000|2024-02-05 01:45:00|7628.1|7623.1|7626.1|7621.1|7629.6|7624.6|7625.9|7620.9|0
1707097800000|2024-02-05 01:50:00|7625.6|7620.6|7627.6|7622.6|7628.6|7623.6|7624.6|7619.6|0
1707098100000|2024-02-05 01:55:00|7627.9|7622.9|7628.6|7623.6|7630.6|7625.6|7627.9|7622.9|0
1707098400000|2024-02-05 02:00:00|7629.1|7624.1|7626.1|7621.1|7629.6|7624.6|7626.1|7621.1|0
1707098700000|2024-02-05 02:05:00|7626.4|7621.4|7627.6|7622.6|7628.6|7623.6|7626.1|7621.1|0
1707099000000|2024-02-05 02:10:00|7627.9|7622.9|7629.9|7624.9|7630.6|7625.6|7627.6|7622.6|0
1707099300000|2024-02-05 02:15:00|7630.1|7625.1|7628.6|7623.6|7630.1|7625.1|7627.6|7622.6|0
1707099600000|2024-02-05 02:20:00|7628.9|7623.9|7631.1|7626.1|7632.9|7627.9|7628.6|7623.6|0
1707099900000|2024-02-05 02:25:00|7630.9|7625.9|7629.9|7624.9|7632.4|7627.4|7629.6|7624.6|0
1707100200000|2024-02-05 02:30:00|7630.1|7625.1|7631.4|7626.4|7631.9|7626.9|7629.6|7624.6|0
1707100500000|2024-02-05 02:35:00|7631.6|7626.6|7629.6|7624.6|7631.6|7626.6|7628.1|7623.1|0
1707100800000|2024-02-05 02:40:00|7629.4|7624.4|7628.6|7623.6|7629.4|7624.4|7627.6|7622.6|0
1707101100000|2024-02-05 02:45:00|7628.9|7623.9|7627.6|7622.6|7629.6|7624.6|7627.4|7622.4|0
1707101400000|2024-02-05 02:50:00|7627.4|7622.4|7626.9|7621.9|7627.6|7622.6|7625.9|7620.9|0
1707101700000|2024-02-05 02:55:00|7627.6|7622.6|7626.9|7621.9|7629.1|7624.1|7626.9|7621.9|0
1707102000000|2024-02-05 03:00:00|7627.1|7622.1|7630.6|7625.6|7630.6|7625.6|7626.1|7621.1|0
1707102300000|2024-02-05 03:05:00|7630.1|7625.1|7629.6|7624.6|7630.6|7625.6|7629.6|7624.6|0
1707102600000|2024-02-05 03:10:00|7630.1|7625.1|7626.9|7621.9|7630.1|7625.1|7626.6|7621.6|0
1707102900000|2024-02-05 03:15:00|7627.4|7622.4|7626.6|7621.6|7629.1|7624.1|7625.6|7620.6|0
1707103200000|2024-02-05 03:20:00|7626.1|7621.1|7623.4|7618.4|7626.4|7621.4|7623.1|7618.1|0
1707103500000|2024-02-05 03:25:00|7624.1|7619.1|7625.1|7620.1|7625.1|7620.1|7622.6|7617.6|0
1707103800000|2024-02-05 03:30:00|7625.4|7620.4|7623.1|7618.1|7625.6|7620.6|7623.1|7618.1|0
1707104100000|2024-02-05 03:35:00|7623.4|7618.4|7623.1|7618.1|7624.1|7619.1|7622.6|7617.6|0
1707104400000|2024-02-05 03:40:00|7623.4|7618.4|7623.4|7618.4|7624.1|7619.1|7623.1|7618.1|0
1707104700000|2024-02-05 03:45:00|7624.1|7619.1|7622.9|7617.9|7624.6|7619.6|7622.1|7617.1|0
1707105000000|2024-02-05 03:50:00|7623.6|7618.6|7623.1|7618.1|7624.6|7619.6|7623.1|7618.1|0
1707105300000|2024-02-05 03:55:00|7622.9|7617.9|7623.1|7618.1|7623.6|7618.6|7622.4|7617.4|0
1707105600000|2024-02-05 04:00:00|7623.4|7618.4|7624.6|7619.6|7624.6|7619.6|7622.4|7617.4|0
1707105900000|2024-02-05 04:05:00|7624.9|7619.9|7625.1|7620.1|7625.4|7620.4|7624.4|7619.4|0
1707106200000|2024-02-05 04:10:00|7625.4|7620.4|7625.1|7620.1|7626.1|7621.1|7624.9|7619.9|0
1707106500000|2024-02-05 04:15:00|7625.4|7620.4|7626.1|7621.1|7627.4|7622.4|7625.1|7620.1|0
1707106800000|2024-02-05 04:20:00|7626.4|7621.4|7625.6|7620.6|7627.9|7622.9|7624.9|7619.9|0
1707107100000|2024-02-05 04:25:00|7625.1|7620.1|7624.6|7619.6|7625.4|7620.4|7624.4|7619.4|0
1707107400000|2024-02-05 04:30:00|7624.9|7619.9|7624.4|7619.4|7625.1|7620.1|7624.4|7619.4|0
1707107700000|2024-02-05 04:35:00|7624.6|7619.6|7625.1|7620.1|7625.6|7620.6|7624.6|7619.6|0
1707108000000|2024-02-05 04:40:00|7624.9|7619.9|7624.6|7619.6|7625.4|7620.4|7624.4|7619.4|0
1707108300000|2024-02-05 04:45:00|7624.9|7619.9|7627.1|7622.1|7627.1|7622.1|7624.9|7619.9|0
1707108600000|2024-02-05 04:50:00|7626.9|7621.9|7626.9|7621.9|7626.9|7621.9|7626.1|7621.1|0
1707108900000|2024-02-05 04:55:00|7627.1|7622.1|7626.1|7621.1|7627.1|7622.1|7625.9|7620.9|0
1707109200000|2024-02-05 05:00:00|7626.4|7621.4|7625.6|7620.6|7627.6|7622.6|7625.4|7620.4|0
1707109500000|2024-02-05 05:05:00|7625.9|7620.9|7620.9|7615.9|7625.9|7620.9|7620.9|7615.9|0
1707109800000|2024-02-05 05:10:00|7621.1|7616.1|7623.1|7618.1|7623.6|7618.6|7620.1|7615.1|0
1707110100000|2024-02-05 05:15:00|7623.4|7618.4|7625.4|7620.4|7625.6|7620.6|7623.4|7618.4|0
1707110400000|2024-02-05 05:20:00|7625.6|7620.6|7624.1|7619.1|7625.6|7620.6|7623.9|7618.9|0
1707110700000|2024-02-05 05:25:00|7624.6|7619.6|7623.4|7618.4|7625.1|7620.1|7623.4|7618.4|0
1707111000000|2024-02-05 05:30:00|7624.1|7619.1|7622.6|7617.6|7624.6|7619.6|7622.6|7617.6|0
1707111300000|2024-02-05 05:35:00|7623.1|7618.1|7622.6|7617.6|7623.6|7618.6|7622.4|7617.4|0
1707111600000|2024-02-05 05:40:00|7622.4|7617.4|7622.6|7617.6|7623.1|7618.1|7622.1|7617.1|0
1707111900000|2024-02-05 05:45:00|7622.9|7617.9|7622.4|7617.4|7624.6|7619.6|7622.1|7617.1|0
1707112200000|2024-02-05 05:50:00|7622.6|7617.6|7622.9|7617.9|7624.6|7619.6|7622.1|7617.1|0
1707112500000|2024-02-05 05:55:00|7622.6|7617.6|7623.1|7618.1|7624.1|7619.1|7622.6|7617.6|0
1707112800000|2024-02-05 06:00:00|7622.6|7617.6|7624.6|7619.6|7625.1|7620.1|7621.9|7616.9|0
1707113100000|2024-02-05 06:05:00|7624.9|7619.9|7626.6|7621.6|7627.9|7622.9|7624.1|7619.1|0
1707113400000|2024-02-05 06:10:00|7627.1|7622.1|7626.6|7621.6|7627.4|7622.4|7626.1|7621.1|0
1707113700000|2024-02-05 06:15:00|7626.1|7621.1|7626.6|7621.6|7627.9|7622.9|7626.1|7621.1|0
1707114000000|2024-02-05 06:20:00|7627.1|7622.1|7625.6|7620.6|7627.1|7622.1|7625.6|7620.6|0
1707114300000|2024-02-05 06:25:00|7625.9|7620.9|7627.9|7622.9|7628.1|7623.1|7625.1|7620.1|0
1707114600000|2024-02-05 06:30:00|7628.1|7623.1|7630.6|7625.6|7631.1|7626.1|7627.4|7622.4|0
1707114900000|2024-02-05 06:35:00|7630.1|7625.1|7629.1|7624.1|7630.4|7625.4|7628.6|7623.6|0
1707115200000|2024-02-05 06:40:00|7628.9|7623.9|7628.1|7623.1|7629.1|7624.1|7627.6|7622.6|0
1707115500000|2024-02-05 06:45:00|7628.4|7623.4|7631.4|7626.4|7631.9|7626.9|7628.1|7623.1|0
1707115800000|2024-02-05 06:50:00|7631.1|7626.1|7630.9|7625.9|7631.6|7626.6|7630.6|7625.6|0
1707116100000|2024-02-05 06:55:00|7631.1|7626.1|7628.1|7623.1|7631.4|7626.4|7628.1|7623.1|0
1707116400000|2024-02-05 07:00:00|7629.1|7624.1|7632.6|7627.6|7635.1|7630.1|7629.1|7624.1|0
1707116700000|2024-02-05 07:05:00|7632.9|7627.9|7631.1|7626.1|7633.4|7628.4|7630.9|7625.9|0
1707117000000|2024-02-05 07:10:00|7631.4|7626.4|7631.6|7626.6|7632.9|7627.9|7630.9|7625.9|0
1707117300000|2024-02-05 07:15:00|7631.9|7626.9|7633.6|7628.6|7633.9|7628.9|7630.9|7625.9|0
1707117600000|2024-02-05 07:20:00|7633.9|7628.9|7631.6|7626.6|7633.9|7628.9|7631.4|7626.4|0
1707117900000|2024-02-05 07:25:00|7631.4|7626.4|7631.1|7626.1|7632.1|7627.1|7630.9|7625.9|0
1707118200000|2024-02-05 07:30:00|7631.4|7626.4|7628.9|7623.9|7631.4|7626.4|7627.9|7622.9|0
1707118500000|2024-02-05 07:35:00|7628.4|7623.4|7629.6|7624.6|7630.4|7625.4|7628.1|7623.1|0
1707118800000|2024-02-05 07:40:00|7629.4|7624.4|7633.6|7628.6|7633.6|7628.6|7629.4|7624.4|0
1707119100000|2024-02-05 07:45:00|7633.4|7628.4|7633.1|7628.1|7633.4|7628.4|7631.1|7626.1|0
1707119400000|2024-02-05 07:50:00|7633.4|7628.4|7630.9|7625.9|7633.6|7628.6|7629.6|7624.6|0
1707119700000|2024-02-05 07:55:00|7631.1|7626.1|7630.1|7625.1|7631.1|7626.1|7625.6|7620.6|0
1707120000000|2024-02-05 08:00:00|7629.4|7624.4|7627.9|7622.9|7636.6|7631.6|7626.4|7621.4|0
1707120300000|2024-02-05 08:05:00|7628.9|7623.9|7641.9|7636.9|7642.1|7637.1|7628.9|7623.9|0
1707120600000|2024-02-05 08:10:00|7642.4|7637.4|7649.6|7644.6|7652.4|7647.4|7638.6|7633.6|0
1707120900000|2024-02-05 08:15:00|7650.1|7645.1|7644.9|7639.9|7650.9|7645.9|7640.9|7635.9|0
1707121200000|2024-02-05 08:20:00|7645.4|7640.4|7649.6|7644.6|7652.4|7647.4|7645.4|7640.4|0
1707121500000|2024-02-05 08:25:00|7649.9|7644.9|7653.4|7648.4|7657.6|7652.6|7649.1|7644.1|0
1707121800000|2024-02-05 08:30:00|7652.9|7647.9|7650.9|7645.9|7654.1|7649.1|7646.6|7641.6|0
1707122100000|2024-02-05 08:35:00|7651.1|7646.1|7645.4|7640.4|7652.9|7647.9|7643.9|7638.9|0
1707122400000|2024-02-05 08:40:00|7645|7640|7646.5|7641.5|7650.7|7645.7|7643.5|7638.5|0
1707122700000|2024-02-05 08:45:00|7645.7|7640.7|7650.5|7645.5|7651.5|7646.5|7645.2|7640.2|0
1707123000000|2024-02-05 08:50:00|7650|7645|7647|7642|7651.2|7646.2|7645.5|7640.5|0
1707123300000|2024-02-05 08:55:00|7646.5|7641.5|7648.5|7643.5|7650|7645|7645.5|7640.5|0
1707123600000|2024-02-05 09:00:00|7648|7643|7640|7635|7648.2|7643.2|7639.2|7634.2|0
1707123900000|2024-02-05 09:05:00|7640.2|7635.2|7635|7630|7641.2|7636.2|7634|7629|0
1707124200000|2024-02-05 09:10:00|7635.2|7630.2|7633.7|7628.7|7636|7631|7631.5|7626.5|0
1707124500000|2024-02-05 09:15:00|7634|7629|7626.7|7621.7|7634|7629|7626.5|7621.5|0
1707124800000|2024-02-05 09:20:00|7627|7622|7627|7622|7628.7|7623.7|7624.7|7619.7|0
1707125100000|2024-02-05 09:25:00|7626.7|7621.7|7628.5|7623.5|7630|7625|7625.2|7620.2|0
1707125400000|2024-02-05 09:30:00|7627.2|7622.2|7630|7625|7630.5|7625.5|7623.5|7618.5|0
1707125700000|2024-02-05 09:35:00|7629.5|7624.5|7632|7627|7632.7|7627.7|7628.5|7623.5|0
1707126000000|2024-02-05 09:40:00|7631.5|7626.5|7628.2|7623.2|7631.7|7626.7|7624.5|7619.5|0
1707126300000|2024-02-05 09:45:00|7628|7623|7628.5|7623.5|7629.2|7624.2|7625.5|7620.5|0
1707126600000|2024-02-05 09:50:00|7628|7623|7626.7|7621.7|7628.5|7623.5|7623.2|7618.2|0
1707126900000|2024-02-05 09:55:00|7627|7622|7629|7624|7631.2|7626.2|7626.5|7621.5|0
1707127200000|2024-02-05 10:00:00|7628.5|7623.5|7637|7632|7638.5|7633.5|7628.2|7623.2|0
1707127500000|2024-02-05 10:05:00|7637.2|7632.2|7634|7629|7638.5|7633.5|7632.5|7627.5|0
1707127800000|2024-02-05 10:10:00|7634.5|7629.5|7639.2|7634.2|7640|7635|7632.5|7627.5|0
1707128100000|2024-02-05 10:15:00|7639|7634|7640.2|7635.2|7640.7|7635.7|7636.7|7631.7|0
1707128400000|2024-02-05 10:20:00|7640|7635|7644|7639|7644.5|7639.5|7639.5|7634.5|0
1707128700000|2024-02-05 10:25:00|7644.2|7639.2|7644.2|7639.2|7645.2|7640.2|7642.5|7637.5|0
1707129000000|2024-02-05 10:30:00|7644.5|7639.5|7647|7642|7647.5|7642.5|7644.2|7639.2|0
1707129300000|2024-02-05 10:35:00|7646.7|7641.7|7650.7|7645.7|7650.7|7645.7|7645|7640|0
1707129600000|2024-02-05 10:40:00|7650.5|7645.5|7649|7644|7650.5|7645.5|7647|7642|0
1707129900000|2024-02-05 10:45:00|7649.2|7644.2|7646.7|7641.7|7649.5|7644.5|7646.7|7641.7|0
1707130200000|2024-02-05 10:50:00|7647|7642|7649.2|7644.2|7650.2|7645.2|7645.5|7640.5|0
1707130500000|2024-02-05 10:55:00|7648.7|7643.7|7643|7638|7649|7644|7642.7|7637.7|0
1707130800000|2024-02-05 11:00:00|7642.7|7637.7|7640.7|7635.7|7644.2|7639.2|7639.7|7634.7|0
1707131100000|2024-02-05 11:05:00|7641|7636|7645.7|7640.7|7646.7|7641.7|7641|7636|0
1707131400000|2024-02-05 11:10:00|7645.5|7640.5|7645|7640|7648.2|7643.2|7644|7639|0
1707131700000|2024-02-05 11:15:00|7644.7|7639.7|7648.2|7643.2|7649|7644|7643|7638|0
1707132000000|2024-02-05 11:20:00|7648.5|7643.5|7649|7644|7649.2|7644.2|7645.5|7640.5|0
1707132300000|2024-02-05 11:25:00|7649.2|7644.2|7648.7|7643.7|7651.2|7646.2|7648.2|7643.2|0
1707132600000|2024-02-05 11:30:00|7649|7644|7650.5|7645.5|7652.2|7647.2|7647|7642|0
1707132900000|2024-02-05 11:35:00|7650.7|7645.7|7653.5|7648.5|7654|7649|7649.7|7644.7|0
1707133200000|2024-02-05 11:40:00|7653.7|7648.7|7650.5|7645.5|7654.5|7649.5|7649.5|7644.5|0
1707133500000|2024-02-05 11:45:00|7651.2|7646.2|7653.2|7648.2|7653.2|7648.2|7648.5|7643.5|0
1707133800000|2024-02-05 11:50:00|7653|7648|7659.5|7654.5|7659.7|7654.7|7653|7648|0
1707134100000|2024-02-05 11:55:00|7659.2|7654.2|7658.5|7653.5|7660.2|7655.2|7657.5|7652.5|0
1707134400000|2024-02-05 12:00:00|7658|7653|7660|7655|7660.5|7655.5|7658|7653|0
1707134700000|2024-02-05 12:05:00|7660.5|7655.5|7664.5|7659.5|7664.5|7659.5|7659.7|7654.7|0
1707135000000|2024-02-05 12:10:00|7664.2|7659.2|7659.7|7654.7|7664.2|7659.2|7658.2|7653.2|0
1707135300000|2024-02-05 12:15:00|7660|7655|7660.5|7655.5|7661|7656|7657.7|7652.7|0
1707135600000|2024-02-05 12:20:00|7660|7655|7665.5|7660.5|7666|7661|7660|7655|0
1707135900000|2024-02-05 12:25:00|7665.2|7660.2|7668.5|7663.5|7668.7|7663.7|7663.5|7658.5|0
1707136200000|2024-02-05 12:30:00|7668|7663|7670.7|7665.7|7671.7|7666.7|7666.5|7661.5|0
1707136500000|2024-02-05 12:35:00|7670.5|7665.5|7666.5|7661.5|7671.5|7666.5|7665|7660|0
1707136800000|2024-02-05 12:40:00|7665.9|7660.9|7664.9|7659.9|7667.1|7662.1|7664.4|7659.4|0
1707137100000|2024-02-05 12:45:00|7664.4|7659.4|7662.4|7657.4|7665.1|7660.1|7661.4|7656.4|0
1707137400000|2024-02-05 12:50:00|7662.9|7657.9|7659.9|7654.9|7662.9|7657.9|7658.4|7653.4|0
1707137700000|2024-02-05 12:55:00|7660.1|7655.1|7660.6|7655.6|7663.4|7658.4|7659.4|7654.4|0
1707138000000|2024-02-05 13:00:00|7660.4|7655.4|7657.6|7652.6|7660.4|7655.4|7656.4|7651.4|0
1707138300000|2024-02-05 13:05:00|7657.4|7652.4|7653.9|7648.9|7657.6|7652.6|7653.9|7648.9|0
1707138600000|2024-02-05 13:10:00|7654.1|7649.1|7648.9|7643.9|7654.4|7649.4|7648.9|7643.9|0
1707138900000|2024-02-05 13:15:00|7648.6|7643.6|7645.9|7640.9|7648.9|7643.9|7645.9|7640.9|0
1707139200000|2024-02-05 13:20:00|7646.1|7641.1|7639.4|7634.4|7647.1|7642.1|7637.9|7632.9|0
1707139500000|2024-02-05 13:25:00|7639.6|7634.6|7637.1|7632.1|7639.6|7634.6|7635.9|7630.9|0
1707139800000|2024-02-05 13:30:00|7636.9|7631.9|7636.1|7631.1|7638.6|7633.6|7634.6|7629.6|0
1707140100000|2024-02-05 13:35:00|7636.4|7631.4|7636.4|7631.4|7637.4|7632.4|7633.9|7628.9|0
1707140400000|2024-02-05 13:40:00|7636.1|7631.1|7633.4|7628.4|7636.9|7631.9|7632.4|7627.4|0
1707140700000|2024-02-05 13:45:00|7632.9|7627.9|7633.4|7628.4|7633.9|7628.9|7631.9|7626.9|0
1707141000000|2024-02-05 13:50:00|7632.9|7627.9|7630.4|7625.4|7633.6|7628.6|7629.9|7624.9|0
1707141300000|2024-02-05 13:55:00|7630.1|7625.1|7627.1|7622.1|7630.9|7625.9|7626.6|7621.6|0
1707141600000|2024-02-05 14:00:00|7627.4|7622.4|7624.9|7619.9|7627.9|7622.9|7623.4|7618.4|0
1707141900000|2024-02-05 14:05:00|7625.1|7620.1|7626.9|7621.9|7627.9|7622.9|7624.4|7619.4|0
1707142200000|2024-02-05 14:10:00|7626.6|7621.6|7627.9|7622.9|7630.9|7625.9|7625.9|7620.9|0
1707142500000|2024-02-05 14:15:00|7627.4|7622.4|7626.9|7621.9|7628.4|7623.4|7625.9|7620.9|0
1707142800000|2024-02-05 14:20:00|7627.1|7622.1|7629.4|7624.4|7629.4|7624.4|7625.4|7620.4|0
1707143100000|2024-02-05 14:25:00|7629.6|7624.6|7630.9|7625.9|7633.9|7628.9|7629.4|7624.4|0
1707143400000|2024-02-05 14:30:00|7631.9|7626.9|7623.9|7618.9|7633.4|7628.4|7619.6|7614.6|0
1707143700000|2024-02-05 14:35:00|7622.6|7617.6|7616.9|7611.9|7625.6|7620.6|7616.9|7611.9|0
1707144000000|2024-02-05 14:40:00|7617.1|7612.1|7620.6|7615.6|7621.9|7616.9|7615.9|7610.9|0
1707144300000|2024-02-05 14:45:00|7620.4|7615.4|7624.9|7619.9|7626.6|7621.6|7617.4|7612.4|0
1707144600000|2024-02-05 14:50:00|7625.6|7620.6|7629.4|7624.4|7629.9|7624.9|7622.6|7617.6|0
1707144900000|2024-02-05 14:55:00|7629.6|7624.6|7625.6|7620.6|7632.9|7627.9|7624.9|7619.9|0
1707145200000|2024-02-05 15:00:00|7624.6|7619.6|7620.6|7615.6|7626.6|7621.6|7618.6|7613.6|0
1707145500000|2024-02-05 15:05:00|7620.9|7615.9|7617.9|7612.9|7622.1|7617.1|7615.6|7610.6|0
1707145800000|2024-02-05 15:10:00|7617.4|7612.4|7609.4|7604.4|7618.4|7613.4|7608.9|7603.9|0
1707146100000|2024-02-05 15:15:00|7609.6|7604.6|7605.9|7600.9|7609.9|7604.9|7603.4|7598.4|0
1707146400000|2024-02-05 15:20:00|7606.1|7601.1|7600.4|7595.4|7606.1|7601.1|7599.6|7594.6|0
1707146700000|2024-02-05 15:25:00|7600.6|7595.6|7606.9|7601.9|7608.4|7603.4|7598.9|7593.9|0
1707147000000|2024-02-05 15:30:00|7606.6|7601.6|7611.4|7606.4|7611.6|7606.6|7604.1|7599.1|0
1707147300000|2024-02-05 15:35:00|7610.9|7605.9|7615.4|7610.4|7617.4|7612.4|7610.9|7605.9|0
1707147600000|2024-02-05 15:40:00|7615.6|7610.6|7608.4|7603.4|7616.4|7611.4|7607.6|7602.6|0
1707147900000|2024-02-05 15:45:00|7608.1|7603.1|7611.4|7606.4|7612.1|7607.1|7605.9|7600.9|0
1707148200000|2024-02-05 15:50:00|7611.1|7606.1|7613.6|7608.6|7614.6|7609.6|7609.9|7604.9|0
1707148500000|2024-02-05 15:55:00|7613.9|7608.9|7614.4|7609.4|7614.9|7609.9|7609.9|7604.9|0
1707148800000|2024-02-05 16:00:00|7614.6|7609.6|7613.9|7608.9|7614.9|7609.9|7611.4|7606.4|0
1707149100000|2024-02-05 16:05:00|7613.6|7608.6|7613.4|7608.4|7614.4|7609.4|7611.1|7606.1|0
1707149400000|2024-02-05 16:10:00|7613.9|7608.9|7615.4|7610.4|7615.4|7610.4|7611.9|7606.9|0
1707149700000|2024-02-05 16:15:00|7615.6|7610.6|7614.4|7609.4|7617.4|7612.4|7613.9|7608.9|0
1707150000000|2024-02-05 16:20:00|7614.6|7609.6|7607.4|7602.4|7614.9|7609.9|7607.4|7602.4|0
1707150300000|2024-02-05 16:25:00|7607.9|7602.9|7607.9|7602.9|7611.9|7606.9|7605.9|7600.9|0
1707150600000|2024-02-05 16:30:00|7607.4|7602.4|7611.9|7606.9|7612.4|7607.4|7604.4|7599.4|0
1707150900000|2024-02-05 16:35:00|7612.9|7607.9|7613.9|7608.9|7616.1|7611.1|7612.9|7607.9|0
1707151200000|2024-02-05 16:40:00|7614.1|7609.1|7614.9|7609.9|7614.9|7609.9|7612.1|7607.1|0
1707151500000|2024-02-05 16:45:00|7615.4|7610.4|7618.9|7613.9|7618.9|7613.9|7614.1|7609.1|0
1707151800000|2024-02-05 16:50:00|7618.6|7613.6|7618.4|7613.4|7618.9|7613.9|7616.4|7611.4|0
1707152100000|2024-02-05 16:55:00|7618.1|7613.1|7619.1|7614.1|7619.4|7614.4|7618.1|7613.1|0
1707152400000|2024-02-05 17:00:00|7619.4|7614.4|7620.1|7615.1|7620.9|7615.9|7618.6|7613.6|0
1707152700000|2024-02-05 17:05:00|7620.4|7615.4|7620.4|7615.4|7620.9|7615.9|7619.1|7614.1|0
1707153000000|2024-02-05 17:10:00|7620.9|7615.9|7620.9|7615.9|7623.1|7618.1|7620.4|7615.4|0
1707153300000|2024-02-05 17:15:00|7621.1|7616.1|7622.1|7617.1|7623.9|7618.9|7621.1|7616.1|0
1707153600000|2024-02-05 17:20:00|7622.4|7617.4|7622.9|7617.9|7623.9|7618.9|7618.9|7613.9|0
1707153900000|2024-02-05 17:25:00|7622.6|7617.6|7624.4|7619.4|7624.4|7619.4|7622.1|7617.1|0
1707154200000|2024-02-05 17:30:00|7624.6|7619.6|7626.9|7621.9|7627.9|7622.9|7624.6|7619.6|0
1707154500000|2024-02-05 17:35:00|7627.1|7622.1|7630.1|7625.1|7630.4|7625.4|7626.9|7621.9|0
1707154800000|2024-02-05 17:40:00|7630.4|7625.4|7629.4|7624.4|7630.9|7625.9|7628.9|7623.9|0
1707155100000|2024-02-05 17:45:00|7629.6|7624.6|7629.1|7624.1|7629.9|7624.9|7627.4|7622.4|0
1707155400000|2024-02-05 17:50:00|7629.4|7624.4|7628.4|7623.4|7629.4|7624.4|7627.4|7622.4|0
1707155700000|2024-02-05 17:55:00|7628.1|7623.1|7628.9|7623.9|7629.4|7624.4|7627.9|7622.9|0
1707156000000|2024-02-05 18:00:00|7629.4|7624.4|7628.4|7623.4|7629.6|7624.6|7627.9|7622.9|0
1707156300000|2024-02-05 18:05:00|7628.9|7623.9|7629.9|7624.9|7631.4|7626.4|7628.6|7623.6|0
1707156600000|2024-02-05 18:10:00|7630.1|7625.1|7629.4|7624.4|7630.9|7625.9|7627.6|7622.6|0
1707156900000|2024-02-05 18:15:00|7628.9|7623.9|7628.9|7623.9|7629.4|7624.4|7627.9|7622.9|0
1707157200000|2024-02-05 18:20:00|7629.1|7624.1|7628.9|7623.9|7629.9|7624.9|7628.4|7623.4|0
1707157500000|2024-02-05 18:25:00|7629.1|7624.1|7626.9|7621.9|7629.9|7624.9|7626.9|7621.9|0
1707157800000|2024-02-05 18:30:00|7627.1|7622.1|7630.4|7625.4|7630.4|7625.4|7626.9|7621.9|0
1707158100000|2024-02-05 18:35:00|7630.1|7625.1|7630.4|7625.4|7631.9|7626.9|7629.4|7624.4|0
1707158400000|2024-02-05 18:40:00|7630.6|7625.6|7631.4|7626.4|7631.4|7626.4|7629.4|7624.4|0
1707158700000|2024-02-05 18:45:00|7631.6|7626.6|7632.6|7627.6|7634.1|7629.1|7631.6|7626.6|0
1707159000000|2024-02-05 18:50:00|7632.9|7627.9|7631.9|7626.9|7633.4|7628.4|7631.4|7626.4|0
1707159300000|2024-02-05 18:55:00|7631.4|7626.4|7633.1|7628.1|7633.4|7628.4|7631.1|7626.1|0
1707159600000|2024-02-05 19:00:00|7633.4|7628.4|7632.1|7627.1|7633.4|7628.4|7631.1|7626.1|0
1707159900000|2024-02-05 19:05:00|7632.4|7627.4|7633.6|7628.6|7634.6|7629.6|7631.4|7626.4|0
1707160200000|2024-02-05 19:10:00|7633.9|7628.9|7633.4|7628.4|7634.4|7629.4|7631.9|7626.9|0
1707160500000|2024-02-05 19:15:00|7632.9|7627.9|7634.9|7629.9|7634.9|7629.9|7632.9|7627.9|0
1707160800000|2024-02-05 19:20:00|7634.4|7629.4|7636.4|7631.4|7637.9|7632.9|7634.4|7629.4|0
1707161100000|2024-02-05 19:25:00|7636.1|7631.1|7637.1|7632.1|7637.1|7632.1|7635.4|7630.4|0
1707161400000|2024-02-05 19:30:00|7637.4|7632.4|7640.1|7635.1|7641.1|7636.1|7637.1|7632.1|0
1707161700000|2024-02-05 19:35:00|7639.9|7634.9|7639.4|7634.4|7641.6|7636.6|7637.9|7632.9|0
1707162000000|2024-02-05 19:40:00|7639.6|7634.6|7638.6|7633.6|7639.9|7634.9|7638.1|7633.1|0
1707162300000|2024-02-05 19:45:00|7638.9|7633.9|7640.9|7635.9|7641.9|7636.9|7638.9|7633.9|0
1707162600000|2024-02-05 19:50:00|7640.1|7635.1|7641.4|7636.4|7641.6|7636.6|7639.1|7634.1|0
1707162900000|2024-02-05 19:55:00|7640.9|7635.9|7640.9|7635.9|7641.4|7636.4|7639.6|7634.6|0
1707163200000|2024-02-05 20:00:00|7641.4|7636.4|7638.9|7633.9|7641.4|7636.4|7638.9|7633.9|0
1707163500000|2024-02-05 20:05:00|7639.1|7634.1|7635.6|7630.6|7640.1|7635.1|7635.6|7630.6|0
1707163800000|2024-02-05 20:10:00|7635.9|7630.9|7632.4|7627.4|7636.1|7631.1|7632.4|7627.4|0
1707164100000|2024-02-05 20:15:00|7632.1|7627.1|7636.9|7631.9|7637.1|7632.1|7631.6|7626.6|0
1707164400000|2024-02-05 20:20:00|7636.6|7631.6|7636.6|7631.6|7637.4|7632.4|7635.6|7630.6|0
1707164700000|2024-02-05 20:25:00|7636.9|7631.9|7641.1|7636.1|7641.4|7636.4|7636.6|7631.6|0
1707165000000|2024-02-05 20:30:00|7641.4|7636.4|7642.4|7637.4|7642.4|7637.4|7639.4|7634.4|0
1707165300000|2024-02-05 20:35:00|7642.6|7637.6|7638.4|7633.4|7642.9|7637.9|7637.9|7632.9|0
1707165600000|2024-02-05 20:40:00|7638.6|7633.6|7636.1|7631.1|7638.6|7633.6|7635.9|7630.9|0
1707165900000|2024-02-05 20:45:00|7635.9|7630.9|7634.6|7629.6|7638.4|7633.4|7634.4|7629.4|0
1707166200000|2024-02-05 20:50:00|7636.9|7631.9|7638.1|7633.1|7639.1|7634.1|7636.4|7631.4|0
1707166500000|2024-02-05 20:55:00|7637.9|7632.9|7629.6|7624.6|7638.9|7633.9|7629.6|7624.6|0
1707166800000|2024-02-05 21:00:00|7629.5|7624.5|7631.5|7626.5|7631.5|7626.5|7625.6|7620.6|0
1707167100000|2024-02-05 21:05:00|7631.7|7626.7|7631.8|7626.8|7633|7628|7631.1|7626.1|0
1707167400000|2024-02-05 21:10:00|7631.6|7626.6|7630.7|7625.7|7632.2|7627.2|7630.1|7625.1|0
1707167700000|2024-02-05 21:15:00|7630.8|7625.8|7630.8|7625.8|7631.6|7626.6|7630.5|7625.5|0
1707168000000|2024-02-05 21:20:00|7631|7626|7630.8|7625.8|7631.3|7626.3|7630.8|7625.8|0
1707168300000|2024-02-05 21:25:00|7630.9|7625.9|7630.4|7625.4|7631.2|7626.2|7630.4|7625.4|0
1707168600000|2024-02-05 21:30:00|7630.3|7625.3|7629.4|7624.4|7630.3|7625.3|7628.8|7623.8|0
1707168900000|2024-02-05 21:35:00|7629.3|7624.3|7629.7|7624.7|7630|7625|7629.1|7624.1|0
1707169200000|2024-02-05 21:40:00|7629.6|7624.6|7630.2|7625.2|7630.5|7625.5|7629.6|7624.6|0
1707169500000|2024-02-05 21:45:00|7630.3|7625.3|7629.9|7624.9|7630.5|7625.5|7629.9|7624.9|0
1707169800000|2024-02-05 21:50:00|7629.8|7624.8|7630.4|7625.4|7630.7|7625.7|7629.6|7624.6|0
1707170100000|2024-02-05 21:55:00|7630.5|7625.5|7631.2|7626.2|7631.3|7626.3|7630.2|7625.2|0
1707170400000|2024-02-05 22:00:00|7631.3|7626.3|7631.1|7626.1|7631.3|7626.3|7631|7626|0
1707170700000|2024-02-05 22:05:00|7631.2|7626.2|7632.4|7627.4|7632.4|7627.4|7631|7626|0
1707171000000|2024-02-05 22:10:00|7632.3|7627.3|7632.1|7627.1|7632.4|7627.4|7632.1|7627.1|0
1707171300000|2024-02-05 22:15:00|7632|7627|7632.2|7627.2|7632.2|7627.2|7631.9|7626.9|0
1707171600000|2024-02-05 22:20:00|7632.1|7627.1|7632.2|7627.2|7632.3|7627.3|7632|7627|0
1707171900000|2024-02-05 22:25:00|7632.1|7627.1|7632.1|7627.1|7632.2|7627.2|7632.1|7627.1|0
1707172200000|2024-02-05 22:30:00|7632.2|7627.2|7631.8|7626.8|7632.3|7627.3|7631.5|7626.5|0
1707172500000|2024-02-05 22:35:00|7631.9|7626.9|7631.9|7626.9|7632|7627|7631.9|7626.9|0
1707172800000|2024-02-05 22:40:00|7632|7627|7632.1|7627.1|7632.1|7627.1|7631.7|7626.7|0
1707173100000|2024-02-05 22:45:00|7632|7627|7631.4|7626.4|7632.1|7627.1|7631.4|7626.4|0
1707173400000|2024-02-05 22:50:00|7631.5|7626.5|7631.5|7626.5|7631.5|7626.5|7631.5|7626.5|0
1707173700000|2024-02-05 22:55:00|7631.4|7626.4|7631.5|7626.5|7631.5|7626.5|7631.4|7626.4|0
1707174000000|2024-02-05 23:00:00|7632.1|7627.1|7632.3|7627.3|7634|7629|7631.7|7626.7|0
1707174300000|2024-02-05 23:05:00|7632.4|7627.4|7632.3|7627.3|7633.1|7628.1|7631.9|7626.9|0
1707174600000|2024-02-05 23:10:00|7632.4|7627.4|7632.5|7627.5|7632.5|7627.5|7632.1|7627.1|0
1707174900000|2024-02-05 23:15:00|7632.6|7627.6|7632.9|7627.9|7632.9|7627.9|7632.5|7627.5|0
1707175200000|2024-02-05 23:20:00|7632.8|7627.8|7632.5|7627.5|7633.4|7628.4|7632.5|7627.5|0
1707175500000|2024-02-05 23:25:00|7632.3|7627.3|7632.1|7627.1|7632.5|7627.5|7632.1|7627.1|0
1707175800000|2024-02-05 23:30:00|7632|7627|7632.1|7627.1|7632.6|7627.6|7631.7|7626.7|0
1707176100000|2024-02-05 23:35:00|7632|7627|7631.4|7626.4|7632|7627|7631.2|7626.2|0
1707176400000|2024-02-05 23:40:00|7631.3|7626.3|7631.1|7626.1|7631.3|7626.3|7630.3|7625.3|0
1707176700000|2024-02-05 23:45:00|7630.8|7625.8|7629.8|7624.8|7630.9|7625.9|7629.8|7624.8|0
1707177000000|2024-02-05 23:50:00|7629.9|7624.9|7629.9|7624.9|7630.3|7625.3|7629.7|7624.7|0
1707177300000|2024-02-05 23:55:00|7630|7625|7629.1|7624.1|7630|7625|7628.5|7623.5|0
1707177600000|2024-02-06 00:00:00|7628.8|7623.8|7630.3|7625.3|7630.7|7625.7|7628.5|7623.5|0
1707177900000|2024-02-06 00:05:00|7630.7|7625.7|7631|7626|7631.5|7626.5|7630.7|7625.7|0
1707178200000|2024-02-06 00:10:00|7630.9|7625.9|7631.2|7626.2|7631.6|7626.6|7630.8|7625.8|0
1707178500000|2024-02-06 00:15:00|7631.4|7626.4|7627.4|7622.4|7631.8|7626.8|7627.4|7622.4|0
1707178800000|2024-02-06 00:20:00|7627.3|7622.3|7627.9|7622.9|7627.9|7622.9|7627.3|7622.3|0
1707179100000|2024-02-06 00:25:00|7628|7623|7626.7|7621.7|7628|7623|7626.7|7621.7|0
1707179400000|2024-02-06 00:30:00|7626.8|7621.8|7626.6|7621.6|7626.9|7621.9|7626.6|7621.6|0
1707179700000|2024-02-06 00:35:00|7626.5|7621.5|7626.7|7621.7|7626.7|7621.7|7626.5|7621.5|0
1707180000000|2024-02-06 00:40:00|7627.5|7622.5|7627.7|7622.7|7627.8|7622.8|7627.5|7622.5|0
1707180300000|2024-02-06 00:45:00|7627.8|7622.8|7627.9|7622.9|7628|7623|7627.7|7622.7|0
1707180600000|2024-02-06 00:50:00|7627.8|7622.8|7627.8|7622.8|7627.9|7622.9|7627.7|7622.7|0
1707180900000|2024-02-06 00:55:00|7627.9|7622.9|7627.8|7622.8|7628.7|7623.7|7627.7|7622.7|0
1707181200000|2024-02-06 01:00:00|7629.5|7624.5|7625.2|7620.2|7629.5|7624.5|7624.7|7619.7|0
1707181500000|2024-02-06 01:05:00|7625|7620|7623.7|7618.7|7625|7620|7621.7|7616.7|0
1707181800000|2024-02-06 01:10:00|7623.5|7618.5|7624.2|7619.2|7624.7|7619.7|7622.5|7617.5|0
1707182100000|2024-02-06 01:15:00|7624.5|7619.5|7623|7618|7625.2|7620.2|7623|7618|0
1707182400000|2024-02-06 01:20:00|7622.5|7617.5|7623.5|7618.5|7623.5|7618.5|7622|7617|0
1707182700000|2024-02-06 01:25:00|7623.2|7618.2|7625|7620|7625.2|7620.2|7623|7618|0
1707183000000|2024-02-06 01:30:00|7624.7|7619.7|7627.7|7622.7|7628|7623|7624.7|7619.7|0
1707183300000|2024-02-06 01:35:00|7628|7623|7625.2|7620.2|7628.2|7623.2|7625.2|7620.2|0
1707183600000|2024-02-06 01:40:00|7624.7|7619.7|7624.7|7619.7|7625.2|7620.2|7623.7|7618.7|0
1707183900000|2024-02-06 01:45:00|7625.2|7620.2|7628.2|7623.2|7628.2|7623.2|7625|7620|0
1707184200000|2024-02-06 01:50:00|7628|7623|7628.2|7623.2|7628.5|7623.5|7626.7|7621.7|0
1707184500000|2024-02-06 01:55:00|7628.5|7623.5|7628.2|7623.2|7628.5|7623.5|7628|7623|0
1707184800000|2024-02-06 02:00:00|7628|7623|7628.7|7623.7|7628.7|7623.7|7627.5|7622.5|0
1707185100000|2024-02-06 02:05:00|7628.5|7623.5|7632.5|7627.5|7632.5|7627.5|7628|7623|0
1707185400000|2024-02-06 02:10:00|7632.7|7627.7|7630.7|7625.7|7632.7|7627.7|7630.7|7625.7|0
1707185700000|2024-02-06 02:15:00|7631.2|7626.2|7632|7627|7632.7|7627.7|7631.2|7626.2|0
1707186000000|2024-02-06 02:20:00|7631.7|7626.7|7632|7627|7632.7|7627.7|7631|7626|0
1707186300000|2024-02-06 02:25:00|7632.2|7627.2|7630.7|7625.7|7632.7|7627.7|7630.5|7625.5|0
1707186600000|2024-02-06 02:30:00|7630.5|7625.5|7631.5|7626.5|7632.2|7627.2|7630.2|7625.2|0
1707186900000|2024-02-06 02:35:00|7631.2|7626.2|7632.7|7627.7|7632.7|7627.7|7631|7626|0
1707187200000|2024-02-06 02:40:00|7632.5|7627.5|7633.7|7628.7|7634.2|7629.2|7632.2|7627.2|0
1707187500000|2024-02-06 02:45:00|7634|7629|7633|7628|7634|7629|7632.7|7627.7|0
1707187800000|2024-02-06 02:50:00|7633.2|7628.2|7632.2|7627.2|7633.2|7628.2|7632.2|7627.2|0
1707188100000|2024-02-06 02:55:00|7631.7|7626.7|7630.5|7625.5|7632|7627|7630.5|7625.5|0
1707188400000|2024-02-06 03:00:00|7630.7|7625.7|7632.7|7627.7|7633|7628|7630.5|7625.5|0
1707188700000|2024-02-06 03:05:00|7632.5|7627.5|7633.7|7628.7|7633.7|7628.7|7631.7|7626.7|0
1707189000000|2024-02-06 03:10:00|7634|7629|7634.7|7629.7|7635.2|7630.2|7633.7|7628.7|0
1707189300000|2024-02-06 03:15:00|7635|7630|7634.7|7629.7|7635.7|7630.7|7634.7|7629.7|0
1707189600000|2024-02-06 03:20:00|7635|7630|7635.2|7630.2|7635.7|7630.7|7634.7|7629.7|0
1707189900000|2024-02-06 03:25:00|7635|7630|7634.7|7629.7|7636.2|7631.2|7634.7|7629.7|0
1707190200000|2024-02-06 03:30:00|7634.2|7629.2|7633.2|7628.2|7634.2|7629.2|7631.5|7626.5|0
1707190500000|2024-02-06 03:35:00|7633.5|7628.5|7632.2|7627.2|7635|7630|7632.2|7627.2|0
1707190800000|2024-02-06 03:40:00|7632|7627|7633.7|7628.7|7633.7|7628.7|7631.7|7626.7|0
1707191100000|2024-02-06 03:45:00|7634|7629|7634.7|7629.7|7635.2|7630.2|7633.5|7628.5|0
1707191400000|2024-02-06 03:50:00|7634.2|7629.2|7634.7|7629.7|7635.2|7630.2|7633.7|7628.7|0
1707191700000|2024-02-06 03:55:00|7634.5|7629.5|7635.2|7630.2|7636.7|7631.7|7634.2|7629.2|0
1707192000000|2024-02-06 04:00:00|7635|7630|7634.7|7629.7|7635|7630|7633.5|7628.5|0
1707192300000|2024-02-06 04:05:00|7635.2|7630.2|7635.7|7630.7|7636.2|7631.2|7635.2|7630.2|0
1707192600000|2024-02-06 04:10:00|7635.5|7630.5|7635.2|7630.2|7635.7|7630.7|7634.5|7629.5|0
1707192900000|2024-02-06 04:15:00|7635.5|7630.5|7635.2|7630.2|7635.7|7630.7|7635|7630|0
1707193200000|2024-02-06 04:20:00|7635.5|7630.5|7634.2|7629.2|7635.7|7630.7|7634.2|7629.2|0
1707193500000|2024-02-06 04:25:00|7634.5|7629.5|7635.7|7630.7|7636|7631|7633.2|7628.2|0
1707193800000|2024-02-06 04:30:00|7635.5|7630.5|7635.2|7630.2|7636.7|7631.7|7634.7|7629.7|0
1707194100000|2024-02-06 04:35:00|7635|7630|7636|7631|7637.2|7632.2|7635|7630|0
1707194400000|2024-02-06 04:40:00|7635.7|7630.7|7635.7|7630.7|7637.2|7632.2|7635.7|7630.7|0
1707194700000|2024-02-06 04:45:00|7636|7631|7635.7|7630.7|7636.7|7631.7|7635.2|7630.2|0
1707195000000|2024-02-06 04:50:00|7636|7631|7636.2|7631.2|7636.7|7631.7|7635.5|7630.5|0
1707195300000|2024-02-06 04:55:00|7635.7|7630.7|7635|7630|7636.2|7631.2|7634.2|7629.2|0
1707195600000|2024-02-06 05:00:00|7636|7631|7636.7|7631.7|7637.7|7632.7|7635.5|7630.5|0
1707195900000|2024-02-06 05:05:00|7636.2|7631.2|7636.2|7631.2|7638.5|7633.5|7636|7631|0
1707196200000|2024-02-06 05:10:00|7636.7|7631.7|7635.2|7630.2|7637.2|7632.2|7634.7|7629.7|0
1707196500000|2024-02-06 05:15:00|7635.5|7630.5|7636.7|7631.7|7637|7632|7635.2|7630.2|0
1707196800000|2024-02-06 05:20:00|7636.5|7631.5|7636.2|7631.2|7637.2|7632.2|7635.2|7630.2|0
1707197100000|2024-02-06 05:25:00|7636.5|7631.5|7637|7632|7637.2|7632.2|7636.5|7631.5|0
1707197400000|2024-02-06 05:30:00|7636.7|7631.7|7638.2|7633.2|7639|7634|7636.7|7631.7|0
1707197700000|2024-02-06 05:35:00|7638|7633|7638.2|7633.2|7639.2|7634.2|7637.5|7632.5|0
1707198000000|2024-02-06 05:40:00|7638.5|7633.5|7639.2|7634.2|7639.7|7634.7|7638.2|7633.2|0
1707198300000|2024-02-06 05:45:00|7639.5|7634.5|7636.7|7631.7|7639.7|7634.7|7636.5|7631.5|0
1707198600000|2024-02-06 05:50:00|7637.5|7632.5|7637.2|7632.2|7638.5|7633.5|7637|7632|0
1707198900000|2024-02-06 05:55:00|7637.5|7632.5|7636.7|7631.7|7638.2|7633.2|7636.2|7631.2|0
1707199200000|2024-02-06 06:00:00|7637.2|7632.2|7637.2|7632.2|7637.7|7632.7|7636.2|7631.2|0
1707199500000|2024-02-06 06:05:00|7636.7|7631.7|7636.2|7631.2|7637.7|7632.7|7636.2|7631.2|0
1707199800000|2024-02-06 06:10:00|7635.7|7630.7|7633.7|7628.7|7635.7|7630.7|7633.5|7628.5|0
1707200100000|2024-02-06 06:15:00|7634|7629|7633.2|7628.2|7634.5|7629.5|7633|7628|0
1707200400000|2024-02-06 06:20:00|7633|7628|7635|7630|7635.2|7630.2|7633|7628|0
1707200700000|2024-02-06 06:25:00|7635.2|7630.2|7632.7|7627.7|7635.2|7630.2|7632.7|7627.7|0
1707201000000|2024-02-06 06:30:00|7633|7628|7633.5|7628.5|7634.5|7629.5|7632.5|7627.5|0
1707201300000|2024-02-06 06:35:00|7633.2|7628.2|7636.5|7631.5|7636.5|7631.5|7632.2|7627.2|0
1707201600000|2024-02-06 06:40:00|7636.2|7631.2|7636.7|7631.7|7638.7|7633.7|7636.2|7631.2|0
1707201900000|2024-02-06 06:45:00|7637|7632|7637.2|7632.2|7638.7|7633.7|7637|7632|0
1707202200000|2024-02-06 06:50:00|7637|7632|7636.7|7631.7|7637.7|7632.7|7636|7631|0
1707202500000|2024-02-06 06:55:00|7636.2|7631.2|7639.5|7634.5|7640.2|7635.2|7636.2|7631.2|0
1707202800000|2024-02-06 07:00:00|7639.7|7634.7|7655.2|7650.2|7656.2|7651.2|7639.7|7634.7|0
1707203100000|2024-02-06 07:05:00|7655.5|7650.5|7653.7|7648.7|7656.2|7651.2|7651.2|7646.2|0
1707203400000|2024-02-06 07:10:00|7654.2|7649.2|7655.2|7650.2|7656.5|7651.5|7653.2|7648.2|0
1707203700000|2024-02-06 07:15:00|7655.5|7650.5|7656|7651|7656.7|7651.7|7653.5|7648.5|0
1707204000000|2024-02-06 07:20:00|7656.2|7651.2|7660.2|7655.2|7661.5|7656.5|7655.2|7650.2|0
1707204300000|2024-02-06 07:25:00|7660.5|7655.5|7665.2|7660.2|7666|7661|7658.5|7653.5|0
1707204600000|2024-02-06 07:30:00|7665.5|7660.5|7667.5|7662.5|7669|7664|7665.5|7660.5|0
1707204900000|2024-02-06 07:35:00|7668.2|7663.2|7665.7|7660.7|7668.2|7663.2|7664.2|7659.2|0
1707205200000|2024-02-06 07:40:00|7665.5|7660.5|7665.5|7660.5|7666.2|7661.2|7663|7658|0
1707205500000|2024-02-06 07:45:00|7665.7|7660.7|7669|7664|7670|7665|7665.5|7660.5|0
1707205800000|2024-02-06 07:50:00|7669.2|7664.2|7665.7|7660.7|7670.2|7665.2|7662.7|7657.7|0
1707206100000|2024-02-06 07:55:00|7666|7661|7665|7660|7669|7664|7665|7660|0
1707206400000|2024-02-06 08:00:00|7664.7|7659.7|7683.7|7678.7|7684|7679|7664.7|7659.7|0
1707206700000|2024-02-06 08:05:00|7684|7679|7678|7673|7688|7683|7673.2|7668.2|0
1707207000000|2024-02-06 08:10:00|7678.7|7673.7|7687.2|7682.2|7694.7|7689.7|7678.5|7673.5|0
1707207300000|2024-02-06 08:15:00|7688.2|7683.2|7687.5|7682.5|7692.5|7687.5|7687|7682|0
1707207600000|2024-02-06 08:20:00|7687.7|7682.7|7688.5|7683.5|7693|7688|7686|7681|0
1707207900000|2024-02-06 08:25:00|7688.7|7683.7|7686|7681|7690.5|7685.5|7684.2|7679.2|0
1707208200000|2024-02-06 08:30:00|7686.5|7681.5|7680.2|7675.2|7690.5|7685.5|7679.5|7674.5|0
1707208500000|2024-02-06 08:35:00|7680.5|7675.5|7678.5|7673.5|7684|7679|7678|7673|0
1707208800000|2024-02-06 08:40:00|7679.2|7674.2|7669.7|7664.7|7679.9|7674.9|7665.4|7660.4|0
1707209100000|2024-02-06 08:45:00|7670.2|7665.2|7670.7|7665.7|7674.7|7669.7|7666.7|7661.7|0
1707209400000|2024-02-06 08:50:00|7671.2|7666.2|7663.4|7658.4|7673.2|7668.2|7662.7|7657.7|0
1707209700000|2024-02-06 08:55:00|7663.7|7658.7|7657.7|7652.7|7663.9|7658.9|7656.9|7651.9|0
1707210000000|2024-02-06 09:00:00|7657.4|7652.4|7658.7|7653.7|7661.7|7656.7|7655.7|7650.7|0
1707210300000|2024-02-06 09:05:00|7658.9|7653.9|7666.4|7661.4|7667.4|7662.4|7658.9|7653.9|0
1707210600000|2024-02-06 09:10:00|7666.7|7661.7|7667.9|7662.9|7670.7|7665.7|7665.9|7660.9|0
1707210900000|2024-02-06 09:15:00|7668.2|7663.2|7659.4|7654.4|7668.9|7663.9|7658.4|7653.4|0
1707211200000|2024-02-06 09:20:00|7659.7|7654.7|7659.2|7654.2|7664.7|7659.7|7658.9|7653.9|0
1707211500000|2024-02-06 09:25:00|7659.9|7654.9|7660.7|7655.7|7661.4|7656.4|7658.2|7653.2|0
1707211800000|2024-02-06 09:30:00|7660.4|7655.4|7656.9|7651.9|7660.4|7655.4|7654.2|7649.2|0
1707212100000|2024-02-06 09:35:00|7656.4|7651.4|7653.9|7648.9|7656.7|7651.7|7652.7|7647.7|0
1707212400000|2024-02-06 09:40:00|7653.7|7648.7|7651.2|7646.2|7656.2|7651.2|7650.9|7645.9|0
1707212700000|2024-02-06 09:45:00|7650.7|7645.7|7642.9|7637.9|7651.2|7646.2|7642.4|7637.4|0
1707213000000|2024-02-06 09:50:00|7643.2|7638.2|7642.7|7637.7|7644.7|7639.7|7641.4|7636.4|0
1707213300000|2024-02-06 09:55:00|7642.4|7637.4|7641.4|7636.4|7642.7|7637.7|7639.7|7634.7|0
1707213600000|2024-02-06 10:00:00|7641.2|7636.2|7641.4|7636.4|7641.4|7636.4|7635.7|7630.7|0
1707213900000|2024-02-06 10:05:00|7641.7|7636.7|7638.4|7633.4|7642.9|7637.9|7637.4|7632.4|0
1707214200000|2024-02-06 10:10:00|7638.7|7633.7|7638.7|7633.7|7640.2|7635.2|7636.2|7631.2|0
1707214500000|2024-02-06 10:15:00|7638.9|7633.9|7638.2|7633.2|7639.7|7634.7|7637.2|7632.2|0
1707214800000|2024-02-06 10:20:00|7637.7|7632.7|7643.2|7638.2|7644.2|7639.2|7637.7|7632.7|0
1707215100000|2024-02-06 10:25:00|7643.4|7638.4|7643.7|7638.7|7643.9|7638.9|7641.2|7636.2|0
1707215400000|2024-02-06 10:30:00|7643.4|7638.4|7641.2|7636.2|7643.7|7638.7|7640.7|7635.7|0
1707215700000|2024-02-06 10:35:00|7640.9|7635.9|7646.2|7641.2|7647.2|7642.2|7640.9|7635.9|0
1707216000000|2024-02-06 10:40:00|7645.7|7640.7|7648.9|7643.9|7649.9|7644.9|7644.2|7639.2|0
1707216300000|2024-02-06 10:45:00|7648.7|7643.7|7646.4|7641.4|7648.7|7643.7|7644.2|7639.2|0
1707216600000|2024-02-06 10:50:00|7646.2|7641.2|7652.7|7647.7|7655.7|7650.7|7645.9|7640.9|0
1707216900000|2024-02-06 10:55:00|7652.4|7647.4|7655.7|7650.7|7655.7|7650.7|7651.2|7646.2|0
1707217200000|2024-02-06 11:00:00|7655.4|7650.4|7653.2|7648.2|7656.2|7651.2|7652.2|7647.2|0
1707217500000|2024-02-06 11:05:00|7653.4|7648.4|7649.9|7644.9|7653.4|7648.4|7649.7|7644.7|0
1707217800000|2024-02-06 11:10:00|7650.2|7645.2|7644.7|7639.7|7650.7|7645.7|7644.2|7639.2|0
1707218100000|2024-02-06 11:15:00|7644.4|7639.4|7645.4|7640.4|7647.2|7642.2|7643.9|7638.9|0
1707218400000|2024-02-06 11:20:00|7645.7|7640.7|7653.4|7648.4|7654.2|7649.2|7645.7|7640.7|0
1707218700000|2024-02-06 11:25:00|7653.2|7648.2|7654.2|7649.2|7655.2|7650.2|7653.2|7648.2|0
1707219000000|2024-02-06 11:30:00|7654.4|7649.4|7652.2|7647.2|7655.7|7650.7|7651.7|7646.7|0
1707219300000|2024-02-06 11:35:00|7652.4|7647.4|7646.4|7641.4|7652.7|7647.7|7645.7|7640.7|0
1707219600000|2024-02-06 11:40:00|7646.7|7641.7|7647.4|7642.4|7649.2|7644.2|7646.2|7641.2|0
1707219900000|2024-02-06 11:45:00|7647.7|7642.7|7648.2|7643.2|7649.2|7644.2|7645.2|7640.2|0
1707220200000|2024-02-06 11:50:00|7648.4|7643.4|7654.2|7649.2|7654.2|7649.2|7648.2|7643.2|0
1707220500000|2024-02-06 11:55:00|7653.9|7648.9|7655.9|7650.9|7656.9|7651.9|7653.4|7648.4|0
1707220800000|2024-02-06 12:00:00|7654.7|7649.7|7655.7|7650.7|7656.7|7651.7|7654.2|7649.2|0
1707221100000|2024-02-06 12:05:00|7655.4|7650.4|7656.2|7651.2|7658.4|7653.4|7654.7|7649.7|0
1707221400000|2024-02-06 12:10:00|7656.4|7651.4|7657.2|7652.2|7659.7|7654.7|7655.7|7650.7|0
1707221700000|2024-02-06 12:15:00|7656.7|7651.7|7661.2|7656.2|7661.4|7656.4|7655.7|7650.7|0
1707222000000|2024-02-06 12:20:00|7660.9|7655.9|7653.7|7648.7|7661.4|7656.4|7653.7|7648.7|0
1707222300000|2024-02-06 12:25:00|7653.4|7648.4|7653.7|7648.7|7654.2|7649.2|7652.2|7647.2|0
1707222600000|2024-02-06 12:30:00|7653.2|7648.2|7653.7|7648.7|7653.9|7648.9|7650.7|7645.7|0
1707222900000|2024-02-06 12:35:00|7653.2|7648.2|7656.2|7651.2|7656.7|7651.7|7653.2|7648.2|0
1707223200000|2024-02-06 12:40:00|7656.1|7651.1|7661.1|7656.1|7661.1|7656.1|7655.6|7650.6|0
1707223500000|2024-02-06 12:45:00|7660.8|7655.8|7659.8|7654.8|7662.8|7657.8|7659.1|7654.1|0
1707223800000|2024-02-06 12:50:00|7659.6|7654.6|7658.6|7653.6|7659.8|7654.8|7656.6|7651.6|0
1707224100000|2024-02-06 12:55:00|7658.3|7653.3|7656.6|7651.6|7658.3|7653.3|7656.1|7651.1|0
1707224400000|2024-02-06 13:00:00|7656.8|7651.8|7660.8|7655.8|7661.1|7656.1|7656.1|7651.1|0
1707224700000|2024-02-06 13:05:00|7660.1|7655.1|7662.1|7657.1|7662.6|7657.6|7660.1|7655.1|0
1707225000000|2024-02-06 13:10:00|7661.8|7656.8|7662.8|7657.8|7664.6|7659.6|7660.6|7655.6|0
1707225300000|2024-02-06 13:15:00|7663.1|7658.1|7665.3|7660.3|7666.1|7661.1|7662.8|7657.8|0
1707225600000|2024-02-06 13:20:00|7665.6|7660.6|7665.6|7660.6|7666.8|7661.8|7664.1|7659.1|0
1707225900000|2024-02-06 13:25:00|7666.1|7661.1|7670.8|7665.8|7671.1|7666.1|7665.3|7660.3|0
1707226200000|2024-02-06 13:30:00|7671.1|7666.1|7668.1|7663.1|7672.6|7667.6|7667.3|7662.3|0
1707226500000|2024-02-06 13:35:00|7668.3|7663.3|7664.8|7659.8|7670.6|7665.6|7664.6|7659.6|0
1707226800000|2024-02-06 13:40:00|7664.6|7659.6|7664.8|7659.8|7667.6|7662.6|7664.6|7659.6|0
1707227100000|2024-02-06 13:45:00|7665.1|7660.1|7667.1|7662.1|7668.3|7663.3|7665.1|7660.1|0
1707227400000|2024-02-06 13:50:00|7666.8|7661.8|7664.6|7659.6|7667.6|7662.6|7664.1|7659.1|0
1707227700000|2024-02-06 13:55:00|7665.1|7660.1|7665.1|7660.1|7666.1|7661.1|7662.6|7657.6|0
1707228000000|2024-02-06 14:00:00|7665.3|7660.3|7666.1|7661.1|7666.6|7661.6|7663.3|7658.3|0
1707228300000|2024-02-06 14:05:00|7666.3|7661.3|7665.8|7660.8|7666.8|7661.8|7664.6|7659.6|0
1707228600000|2024-02-06 14:10:00|7666.1|7661.1|7664.8|7659.8|7666.1|7661.1|7662.6|7657.6|0
1707228900000|2024-02-06 14:15:00|7665.1|7660.1|7669.6|7664.6|7670.1|7665.1|7664.6|7659.6|0
1707229200000|2024-02-06 14:20:00|7669.1|7664.1|7672.6|7667.6|7673.6|7668.6|7668.6|7663.6|0
1707229500000|2024-02-06 14:25:00|7672.8|7667.8|7664.1|7659.1|7673.1|7668.1|7664.1|7659.1|0
1707229800000|2024-02-06 14:30:00|7663.6|7658.6|7665.6|7660.6|7666.1|7661.1|7660.1|7655.1|0
1707230100000|2024-02-06 14:35:00|7665.8|7660.8|7665.1|7660.1|7668.6|7663.6|7664.1|7659.1|0
1707230400000|2024-02-06 14:40:00|7665.6|7660.6|7671.6|7666.6|7672.3|7667.3|7663.6|7658.6|0
1707230700000|2024-02-06 14:45:00|7672.1|7667.1|7673.6|7668.6|7674.1|7669.1|7671.1|7666.1|0
1707231000000|2024-02-06 14:50:00|7673.8|7668.8|7670.6|7665.6|7674.1|7669.1|7669.6|7664.6|0
1707231300000|2024-02-06 14:55:00|7670.8|7665.8|7668.3|7663.3|7671.8|7666.8|7666.6|7661.6|0
1707231600000|2024-02-06 15:00:00|7668.6|7663.6|7669.6|7664.6|7670.3|7665.3|7665.8|7660.8|0
1707231900000|2024-02-06 15:05:00|7669.3|7664.3|7670.1|7665.1|7670.3|7665.3|7666.6|7661.6|0
1707232200000|2024-02-06 15:10:00|7669.9|7664.9|7661.9|7656.9|7670.4|7665.4|7660.4|7655.4|0
1707232500000|2024-02-06 15:15:00|7661.6|7656.6|7667.4|7662.4|7669.4|7664.4|7660.9|7655.9|0
1707232800000|2024-02-06 15:20:00|7666.9|7661.9|7672.4|7667.4|7673.4|7668.4|7664.4|7659.4|0
1707233100000|2024-02-06 15:25:00|7672.9|7667.9|7670.9|7665.9|7674.1|7669.1|7670.1|7665.1|0
1707233400000|2024-02-06 15:30:00|7671.9|7666.9|7672.9|7667.9|7673.1|7668.1|7668.4|7663.4|0
1707233700000|2024-02-06 15:35:00|7673.1|7668.1|7679.9|7674.9|7681.9|7676.9|7672.9|7667.9|0
1707234000000|2024-02-06 15:40:00|7680.1|7675.1|7681.9|7676.9|7681.9|7676.9|7677.9|7672.9|0
1707234300000|2024-02-06 15:45:00|7682.1|7677.1|7684.4|7679.4|7686.1|7681.1|7682.1|7677.1|0
1707234600000|2024-02-06 15:50:00|7683.9|7678.9|7685.6|7680.6|7686.1|7681.1|7682.4|7677.4|0
1707234900000|2024-02-06 15:55:00|7685.9|7680.9|7685.4|7680.4|7686.4|7681.4|7683.6|7678.6|0
1707235200000|2024-02-06 16:00:00|7685.9|7680.9|7681.6|7676.6|7686.4|7681.4|7677.1|7672.1|0
1707235500000|2024-02-06 16:05:00|7681.4|7676.4|7685.6|7680.6|7688.6|7683.6|7681.4|7676.4|0
1707235800000|2024-02-06 16:10:00|7685.4|7680.4|7686.4|7681.4|7688.4|7683.4|7685.1|7680.1|0
1707236100000|2024-02-06 16:15:00|7686.6|7681.6|7691.6|7686.6|7691.6|7686.6|7685.9|7680.9|0
1707236400000|2024-02-06 16:20:00|7691.9|7686.9|7696.4|7691.4|7696.4|7691.4|7691.6|7686.6|0
1707236700000|2024-02-06 16:25:00|7695.9|7690.9|7689.6|7684.6|7695.9|7690.9|7689.1|7684.1|0
1707237000000|2024-02-06 16:30:00|7689.4|7684.4|7685.6|7680.6|7689.4|7684.4|7685.1|7680.1|0
1707237300000|2024-02-06 16:35:00|7685.4|7680.4|7684.9|7679.9|7687.4|7682.4|7680.9|7675.9|0
1707237600000|2024-02-06 16:40:00|7684.4|7679.4|7682.9|7677.9|7686.1|7681.1|7680.9|7675.9|0
1707237900000|2024-02-06 16:45:00|7682.4|7677.4|7679.9|7674.9|7682.9|7677.9|7677.9|7672.9|0
1707238200000|2024-02-06 16:50:00|7680.1|7675.1|7684.4|7679.4|7685.1|7680.1|7680.1|7675.1|0
1707238500000|2024-02-06 16:55:00|7683.9|7678.9|7682.9|7677.9|7685.1|7680.1|7682.4|7677.4|0
1707238800000|2024-02-06 17:00:00|7683.1|7678.1|7683.9|7678.9|7686.1|7681.1|7681.4|7676.4|0
1707239100000|2024-02-06 17:05:00|7684.4|7679.4|7684.4|7679.4|7684.4|7679.4|7682.1|7677.1|0
1707239400000|2024-02-06 17:10:00|7683.9|7678.9|7684.9|7679.9|7685.4|7680.4|7682.6|7677.6|0
1707239700000|2024-02-06 17:15:00|7685.4|7680.4|7689.4|7684.4|7689.9|7684.9|7684.9|7679.9|0
1707240000000|2024-02-06 17:20:00|7689.1|7684.1|7688.4|7683.4|7689.4|7684.4|7687.4|7682.4|0
1707240300000|2024-02-06 17:25:00|7687.9|7682.9|7692.4|7687.4|7692.4|7687.4|7686.4|7681.4|0
1707240600000|2024-02-06 17:30:00|7692.6|7687.6|7693.9|7688.9|7694.4|7689.4|7689.9|7684.9|0
1707240900000|2024-02-06 17:35:00|7693.6|7688.6|7692.6|7687.6|7694.9|7689.9|7692.4|7687.4|0
1707241200000|2024-02-06 17:40:00|7692.4|7687.4|7692.4|7687.4|7692.9|7687.9|7691.1|7686.1|0
1707241500000|2024-02-06 17:45:00|7692.6|7687.6|7691.1|7686.1|7693.9|7688.9|7690.4|7685.4|0
1707241800000|2024-02-06 17:50:00|7690.9|7685.9|7690.9|7685.9|7692.9|7687.9|7690.4|7685.4|0
1707242100000|2024-02-06 17:55:00|7690.6|7685.6|7691.9|7686.9|7693.4|7688.4|7690.6|7685.6|0
1707242400000|2024-02-06 18:00:00|7691.6|7686.6|7692.9|7687.9|7692.9|7687.9|7690.9|7685.9|0
1707242700000|2024-02-06 18:05:00|7693.1|7688.1|7691.9|7686.9|7693.9|7688.9|7691.6|7686.6|0
1707243000000|2024-02-06 18:10:00|7691.6|7686.6|7689.6|7684.6|7691.9|7686.9|7687.4|7682.4|0
1707243300000|2024-02-06 18:15:00|7689.9|7684.9|7690.9|7685.9|7691.4|7686.4|7688.4|7683.4|0
1707243600000|2024-02-06 18:20:00|7690.6|7685.6|7688.4|7683.4|7691.9|7686.9|7688.4|7683.4|0
1707243900000|2024-02-06 18:25:00|7688.6|7683.6|7691.9|7686.9|7691.9|7686.9|7688.1|7683.1|0
1707244200000|2024-02-06 18:30:00|7691.6|7686.6|7692.6|7687.6|7693.4|7688.4|7691.4|7686.4|0
1707244500000|2024-02-06 18:35:00|7692.4|7687.4|7692.9|7687.9|7694.1|7689.1|7691.4|7686.4|0
1707244800000|2024-02-06 18:40:00|7692.6|7687.6|7691.4|7686.4|7692.9|7687.9|7690.4|7685.4|0
1707245100000|2024-02-06 18:45:00|7691.6|7686.6|7692.9|7687.9|7693.4|7688.4|7690.4|7685.4|0
1707245400000|2024-02-06 18:50:00|7693.1|7688.1|7693.9|7688.9|7694.1|7689.1|7692.6|7687.6|0
1707245700000|2024-02-06 18:55:00|7693.4|7688.4|7694.1|7689.1|7694.9|7689.9|7693.4|7688.4|0
1707246000000|2024-02-06 19:00:00|7694.4|7689.4|7692.1|7687.1|7694.4|7689.4|7691.6|7686.6|0
1707246300000|2024-02-06 19:05:00|7691.9|7686.9|7687.9|7682.9|7692.4|7687.4|7686.6|7681.6|0
1707246600000|2024-02-06 19:10:00|7687.6|7682.6|7687.9|7682.9|7689.4|7684.4|7687.1|7682.1|0
1707246900000|2024-02-06 19:15:00|7687.6|7682.6|7688.6|7683.6|7688.9|7683.9|7686.6|7681.6|0
1707247200000|2024-02-06 19:20:00|7688.4|7683.4|7690.9|7685.9|7691.4|7686.4|7688.4|7683.4|0
1707247500000|2024-02-06 19:25:00|7690.6|7685.6|7689.4|7684.4|7690.9|7685.9|7689.4|7684.4|0
1707247800000|2024-02-06 19:30:00|7689.6|7684.6|7691.4|7686.4|7691.9|7686.9|7689.4|7684.4|0
1707248100000|2024-02-06 19:35:00|7691.1|7686.1|7688.9|7683.9|7691.4|7686.4|7688.1|7683.1|0
1707248400000|2024-02-06 19:40:00|7688.6|7683.6|7690.4|7685.4|7690.9|7685.9|7688.1|7683.1|0
1707248700000|2024-02-06 19:45:00|7690.1|7685.1|7692.9|7687.9|7693.1|7688.1|7690.1|7685.1|0
1707249000000|2024-02-06 19:50:00|7693.1|7688.1|7692.9|7687.9|7693.6|7688.6|7691.4|7686.4|0
1707249300000|2024-02-06 19:55:00|7692.6|7687.6|7694.4|7689.4|7694.6|7689.6|7692.4|7687.4|0
1707249600000|2024-02-06 20:00:00|7694.1|7689.1|7693.1|7688.1|7694.4|7689.4|7692.9|7687.9|0
1707249900000|2024-02-06 20:05:00|7693.4|7688.4|7694.9|7689.9|7695.9|7690.9|7693.4|7688.4|0
1707250200000|2024-02-06 20:10:00|7695.1|7690.1|7694.9|7689.9|7695.9|7690.9|7693.9|7688.9|0
1707250500000|2024-02-06 20:15:00|7695.4|7690.4|7692.6|7687.6|7695.4|7690.4|7691.4|7686.4|0
1707250800000|2024-02-06 20:20:00|7692.9|7687.9|7691.6|7686.6|7694.1|7689.1|7691.4|7686.4|0
1707251100000|2024-02-06 20:25:00|7691.4|7686.4|7691.9|7686.9|7693.4|7688.4|7690.9|7685.9|0
1707251400000|2024-02-06 20:30:00|7691.6|7686.6|7690.9|7685.9|7692.4|7687.4|7689.9|7684.9|0
1707251700000|2024-02-06 20:35:00|7691.1|7686.1|7691.4|7686.4|7692.1|7687.1|7690.1|7685.1|0
1707252000000|2024-02-06 20:40:00|7691.1|7686.1|7693.9|7688.9|7694.4|7689.4|7691.1|7686.1|0
1707252300000|2024-02-06 20:45:00|7694.1|7689.1|7694.4|7689.4|7695.4|7690.4|7693.4|7688.4|0
1707252600000|2024-02-06 20:50:00|7694.6|7689.6|7694.9|7689.9|7695.9|7690.9|7693.9|7688.9|0
1707252900000|2024-02-06 20:55:00|7695.4|7690.4|7701|7696|7702.9|7697.9|7695.4|7690.4|0
1707253200000|2024-02-06 21:00:00|7700.9|7695.9|7696.8|7691.8|7701.6|7696.6|7696.8|7691.8|0
1707253500000|2024-02-06 21:05:00|7696.9|7691.9|7694.8|7689.8|7697.4|7692.4|7694.8|7689.8|0
1707253800000|2024-02-06 21:10:00|7694.7|7689.7|7694.6|7689.6|7695.7|7690.7|7694.2|7689.2|0
1707254100000|2024-02-06 21:15:00|7694.7|7689.7|7694.6|7689.6|7695.2|7690.2|7694.4|7689.4|0
1707254400000|2024-02-06 21:20:00|7694.7|7689.7|7695.9|7690.9|7696.4|7691.4|7694.7|7689.7|0
1707254700000|2024-02-06 21:25:00|7696|7691|7695.6|7690.6|7696.1|7691.1|7695.3|7690.3|0
1707255000000|2024-02-06 21:30:00|7695.7|7690.7|7696.9|7691.9|7696.9|7691.9|7695.6|7690.6|0
1707255300000|2024-02-06 21:35:00|7697|7692|7696.7|7691.7|7697.5|7692.5|7696.7|7691.7|0
1707255600000|2024-02-06 21:40:00|7696.4|7691.4|7695.6|7690.6|7696.4|7691.4|7695.6|7690.6|0
1707255900000|2024-02-06 21:45:00|7695.7|7690.7|7696.1|7691.1|7696.4|7691.4|7695.7|7690.7|0
1707256200000|2024-02-06 21:50:00|7696.2|7691.2|7696.5|7691.5|7696.8|7691.8|7696.1|7691.1|0
1707256500000|2024-02-06 21:55:00|7696.7|7691.7|7698.1|7693.1|7698.3|7693.3|7696.7|7691.7|0
1707256800000|2024-02-06 22:00:00|7698.2|7693.2|7698.2|7693.2|7698.2|7693.2|7698.2|7693.2|0
1707257100000|2024-02-06 22:05:00|7698.1|7693.1|7698.2|7693.2|7698.2|7693.2|7698.1|7693.1|0
1707257400000|2024-02-06 22:10:00|7698.1|7693.1|7699.6|7694.6|7699.7|7694.7|7698.1|7693.1|0
1707257700000|2024-02-06 22:15:00|7699.5|7694.5|7699|7694|7699.5|7694.5|7699|7694|0
1707258000000|2024-02-06 22:20:00|7699.1|7694.1|7700|7695|7700|7695|7699.1|7694.1|0
1707258300000|2024-02-06 22:25:00|7699.8|7694.8|7699.8|7694.8|7700.3|7695.3|7699.5|7694.5|0
1707258600000|2024-02-06 22:30:00|7699.6|7694.6|7699.7|7694.7|7699.8|7694.8|7699.6|7694.6|0
1707258900000|2024-02-06 22:35:00|7699.8|7694.8|7699.7|7694.7|7699.8|7694.8|7699.7|7694.7|0
1707259200000|2024-02-06 22:40:00|7699.8|7694.8|7699.8|7694.8|7700.1|7695.1|7699.7|7694.7|0
1707259500000|2024-02-06 22:45:00|7699.9|7694.9|7699.3|7694.3|7700|7695|7699.2|7694.2|0
1707259800000|2024-02-06 22:50:00|7699.2|7694.2|7699.3|7694.3|7699.3|7694.3|7699|7694|0
1707260100000|2024-02-06 22:55:00|7699.2|7694.2|7699.1|7694.1|7699.2|7694.2|7699|7694|0
1707260400000|2024-02-06 23:00:00|7698.8|7693.8|7700.6|7695.6|7700.8|7695.8|7698.3|7693.3|0
1707260700000|2024-02-06 23:05:00|7700.5|7695.5|7700.5|7695.5|7700.6|7695.6|7699.9|7694.9|0
1707261000000|2024-02-06 23:10:00|7700.3|7695.3|7701.5|7696.5|7701.9|7696.9|7700.3|7695.3|0
1707261300000|2024-02-06 23:15:00|7701.6|7696.6|7701.9|7696.9|7702.1|7697.1|7701.2|7696.2|0
1707261600000|2024-02-06 23:20:00|7702.1|7697.1|7700.8|7695.8|7702.2|7697.2|7700.8|7695.8|0
1707261900000|2024-02-06 23:25:00|7700.7|7695.7|7700.4|7695.4|7700.9|7695.9|7700.2|7695.2|0
1707262200000|2024-02-06 23:30:00|7700.5|7695.5|7699.5|7694.5|7701.2|7696.2|7698.9|7693.9|0
1707262500000|2024-02-06 23:35:00|7699.4|7694.4|7700.1|7695.1|7700.3|7695.3|7698.7|7693.7|0
1707262800000|2024-02-06 23:40:00|7700.2|7695.2|7699.3|7694.3|7700.3|7695.3|7699.3|7694.3|0
1707263100000|2024-02-06 23:45:00|7699.4|7694.4|7698.2|7693.2|7699.4|7694.4|7698.2|7693.2|0
1707263400000|2024-02-06 23:50:00|7698.1|7693.1|7698.5|7693.5|7699.3|7694.3|7697.9|7692.9|0
1707263700000|2024-02-06 23:55:00|7698.6|7693.6|7698.5|7693.5|7698.7|7693.7|7697.9|7692.9|0
1707264000000|2024-02-07 00:00:00|7698.7|7693.7|7697.9|7692.9|7699.1|7694.1|7697.3|7692.3|0
1707264300000|2024-02-07 00:05:00|7697.8|7692.8|7697.9|7692.9|7698.1|7693.1|7697.1|7692.1|0
1707264600000|2024-02-07 00:10:00|7698|7693|7698.6|7693.6|7698.7|7693.7|7697.9|7692.9|0
1707264900000|2024-02-07 00:15:00|7699.3|7694.3|7700.4|7695.4|7701.1|7696.1|7699.2|7694.2|0
1707265200000|2024-02-07 00:20:00|7700.3|7695.3|7700.8|7695.8|7701.6|7696.6|7700.3|7695.3|0
1707265500000|2024-02-07 00:25:00|7700.7|7695.7|7698.3|7693.3|7700.7|7695.7|7698.2|7693.2|0
1707265800000|2024-02-07 00:30:00|7698.2|7693.2|7699.2|7694.2|7700|7695|7698.2|7693.2|0
1707266100000|2024-02-07 00:35:00|7700|7695|7699|7694|7700|7695|7698.9|7693.9|0
1707266400000|2024-02-07 00:40:00|7699.1|7694.1|7698.3|7693.3|7699.3|7694.3|7698.3|7693.3|0
1707266700000|2024-02-07 00:45:00|7698.4|7693.4|7697.5|7692.5|7698.5|7693.5|7697.5|7692.5|0
1707267000000|2024-02-07 00:50:00|7697.4|7692.4|7697.5|7692.5|7697.5|7692.5|7696.4|7691.4|0
1707267300000|2024-02-07 00:55:00|7697.6|7692.6|7699.4|7694.4|7699.4|7694.4|7697.6|7692.6|0
1707267600000|2024-02-07 01:00:00|7700.3|7695.3|7706.5|7701.5|7707|7702|7700.3|7695.3|0
1707267900000|2024-02-07 01:05:00|7706.7|7701.7|7710.2|7705.2|7710.5|7705.5|7706.7|7701.7|0
1707268200000|2024-02-07 01:10:00|7710.5|7705.5|7709.7|7704.7|7711.5|7706.5|7709.2|7704.2|0
1707268500000|2024-02-07 01:15:00|7710|7705|7707.5|7702.5|7710|7705|7706|7701|0
1707268800000|2024-02-07 01:20:00|7707.7|7702.7|7711.2|7706.2|7711.2|7706.2|7707.7|7702.7|0
1707269100000|2024-02-07 01:25:00|7711|7706|7708.5|7703.5|7711.2|7706.2|7708.5|7703.5|0
1707269400000|2024-02-07 01:30:00|7708.7|7703.7|7708.7|7703.7|7710.7|7705.7|7708|7703|0
1707269700000|2024-02-07 01:35:00|7709.2|7704.2|7712.2|7707.2|7712.7|7707.7|7708.5|7703.5|0
1707270000000|2024-02-07 01:40:00|7712|7707|7710.5|7705.5|7712.2|7707.2|7710.2|7705.2|0
1707270300000|2024-02-07 01:45:00|7709.7|7704.7|7710.2|7705.2|7711.2|7706.2|7707.2|7702.2|0
1707270600000|2024-02-07 01:50:00|7710.7|7705.7|7708.7|7703.7|7711.2|7706.2|7708.2|7703.2|0
1707270900000|2024-02-07 01:55:00|7708.5|7703.5|7707.2|7702.2|7708.5|7703.5|7706.7|7701.7|0
1707271200000|2024-02-07 02:00:00|7707|7702|7708.5|7703.5|7709|7704|7707|7702|0
1707271500000|2024-02-07 02:05:00|7708.2|7703.2|7708|7703|7708.5|7703.5|7707.2|7702.2|0
1707271800000|2024-02-07 02:10:00|7708.2|7703.2|7707.5|7702.5|7708.5|7703.5|7706.7|7701.7|0
1707272100000|2024-02-07 02:15:00|7707.7|7702.7|7707.2|7702.2|7708.5|7703.5|7707.2|7702.2|0
1707272400000|2024-02-07 02:20:00|7707.5|7702.5|7707|7702|7708.5|7703.5|7707|7702|0
1707272700000|2024-02-07 02:25:00|7707.2|7702.2|7707.5|7702.5|7707.7|7702.7|7706.7|7701.7|0
1707273000000|2024-02-07 02:30:00|7707.7|7702.7|7706.2|7701.2|7707.7|7702.7|7705.7|7700.7|0
1707273300000|2024-02-07 02:35:00|7705.2|7700.2|7705.7|7700.7|7706.2|7701.2|7704.2|7699.2|0
1707273600000|2024-02-07 02:40:00|7706|7701|7705.7|7700.7|7706.7|7701.7|7705.2|7700.2|0
1707273900000|2024-02-07 02:45:00|7706|7701|7705.7|7700.7|7706.5|7701.5|7705.2|7700.2|0
1707274200000|2024-02-07 02:50:00|7706|7701|7705.7|7700.7|7706.5|7701.5|7705.2|7700.2|0
1707274500000|2024-02-07 02:55:00|7705.5|7700.5|7705.7|7700.7|7705.7|7700.7|7704.7|7699.7|0
1707274800000|2024-02-07 03:00:00|7706|7701|7704.7|7699.7|7707|7702|7704.5|7699.5|0
1707275100000|2024-02-07 03:05:00|7704.5|7699.5|7705|7700|7705.2|7700.2|7704.5|7699.5|0
1707275400000|2024-02-07 03:10:00|7704.7|7699.7|7704.7|7699.7|7705.5|7700.5|7704.2|7699.2|0
1707275700000|2024-02-07 03:15:00|7704.2|7699.2|7705.2|7700.2|7705.2|7700.2|7704.2|7699.2|0
1707276000000|2024-02-07 03:20:00|7705|7700|7704.7|7699.7|7705|7700|7704.7|7699.7|0
1707276300000|2024-02-07 03:25:00|7704.5|7699.5|7704|7699|7704.7|7699.7|7701.5|7696.5|0
1707276600000|2024-02-07 03:30:00|7703.2|7698.2|7701.7|7696.7|7703.2|7698.2|7701.7|7696.7|0
1707276900000|2024-02-07 03:35:00|7702|7697|7700.7|7695.7|7702.5|7697.5|7700.5|7695.5|0
1707277200000|2024-02-07 03:40:00|7700.5|7695.5|7701.5|7696.5|7702.5|7697.5|7699.2|7694.2|0
1707277500000|2024-02-07 03:45:00|7701.7|7696.7|7699.7|7694.7|7702.7|7697.7|7698.7|7693.7|0
1707277800000|2024-02-07 03:50:00|7699.5|7694.5|7700.7|7695.7|7700.7|7695.7|7699.5|7694.5|0
1707278100000|2024-02-07 03:55:00|7700.2|7695.2|7699.7|7694.7|7701.2|7696.2|7699.2|7694.2|0
1707278400000|2024-02-07 04:00:00|7699.5|7694.5|7700|7695|7700.7|7695.7|7698.7|7693.7|0
1707278700000|2024-02-07 04:05:00|7699.2|7694.2|7699|7694|7699.7|7694.7|7697.5|7692.5|0
1707279000000|2024-02-07 04:10:00|7699.5|7694.5|7700|7695|7700.2|7695.2|7699.2|7694.2|0
1707279300000|2024-02-07 04:15:00|7700.2|7695.2|7702|7697|7702|7697|7700.2|7695.2|0
1707279600000|2024-02-07 04:20:00|7701.7|7696.7|7701.7|7696.7|7702.2|7697.2|7701.5|7696.5|0
1707279900000|2024-02-07 04:25:00|7702|7697|7702.2|7697.2|7703.2|7698.2|7701.5|7696.5|0
1707280200000|2024-02-07 04:30:00|7702|7697|7701.7|7696.7|7702.2|7697.2|7701.2|7696.2|0
1707280500000|2024-02-07 04:35:00|7702|7697|7702|7697|7702.2|7697.2|7701|7696|0
1707280800000|2024-02-07 04:40:00|7701.7|7696.7|7702|7697|7702.2|7697.2|7701.7|7696.7|0
1707281100000|2024-02-07 04:45:00|7702.2|7697.2|7701.2|7696.2|7702.2|7697.2|7700.5|7695.5|0
1707281400000|2024-02-07 04:50:00|7701|7696|7701.2|7696.2|7701.5|7696.5|7700.7|7695.7|0
1707281700000|2024-02-07 04:55:00|7701.5|7696.5|7701.2|7696.2|7702|7697|7701|7696|0
1707282000000|2024-02-07 05:00:00|7701.5|7696.5|7701.7|7696.7|7702|7697|7700.5|7695.5|0
1707282300000|2024-02-07 05:05:00|7701.5|7696.5|7699.5|7694.5|7702|7697|7699.5|7694.5|0
1707282600000|2024-02-07 05:10:00|7699.7|7694.7|7700.5|7695.5|7700.7|7695.7|7699.5|7694.5|0
1707282900000|2024-02-07 05:15:00|7700.7|7695.7|7701.2|7696.2|7702|7697|7700.2|7695.2|0
1707283200000|2024-02-07 05:20:00|7701.7|7696.7|7701.7|7696.7|7702|7697|7701.2|7696.2|0
1707283500000|2024-02-07 05:25:00|7701.5|7696.5|7702.7|7697.7|7702.7|7697.7|7701.5|7696.5|0
1707283800000|2024-02-07 05:30:00|7703|7698|7701.2|7696.2|7703.5|7698.5|7701.2|7696.2|0
1707284100000|2024-02-07 05:35:00|7700.7|7695.7|7700.2|7695.2|7701|7696|7699.2|7694.2|0
1707284400000|2024-02-07 05:40:00|7700.7|7695.7|7701.7|7696.7|7701.7|7696.7|7700|7695|0
1707284700000|2024-02-07 05:45:00|7701.2|7696.2|7702.2|7697.2|7702.7|7697.7|7701.2|7696.2|0
1707285000000|2024-02-07 05:50:00|7702.5|7697.5|7701.7|7696.7|7702.5|7697.5|7701.7|7696.7|0
1707285300000|2024-02-07 05:55:00|7701.5|7696.5|7701.2|7696.2|7702.5|7697.5|7700.5|7695.5|0
1707285600000|2024-02-07 06:00:00|7701|7696|7699|7694|7701|7696|7698.5|7693.5|0
1707285900000|2024-02-07 06:05:00|7699.2|7694.2|7699.5|7694.5|7700|7695|7698.5|7693.5|0
1707286200000|2024-02-07 06:10:00|7700|7695|7699.7|7694.7|7700.7|7695.7|7698.5|7693.5|0
1707286500000|2024-02-07 06:15:00|7699.2|7694.2|7697.7|7692.7|7699.2|7694.2|7697.5|7692.5|0
1707286800000|2024-02-07 06:20:00|7698|7693|7698.7|7693.7|7698.7|7693.7|7697.2|7692.2|0
1707287100000|2024-02-07 06:25:00|7697.7|7692.7|7695.7|7690.7|7698.7|7693.7|7695.2|7690.2|0
1707287400000|2024-02-07 06:30:00|7696|7691|7697.2|7692.2|7697.2|7692.2|7695|7690|0
1707287700000|2024-02-07 06:35:00|7697.5|7692.5|7699|7694|7700|7695|7697.5|7692.5|0
1707288000000|2024-02-07 06:40:00|7699.2|7694.2|7698.7|7693.7|7700|7695|7697.5|7692.5|0
1707288300000|2024-02-07 06:45:00|7699|7694|7699.7|7694.7|7700.7|7695.7|7698.7|7693.7|0
1707288600000|2024-02-07 06:50:00|7700|7695|7698.7|7693.7|7701.2|7696.2|7698.7|7693.7|0
1707288900000|2024-02-07 06:55:00|7699.2|7694.2|7701.2|7696.2|7701.7|7696.7|7699.2|7694.2|0
1707289200000|2024-02-07 07:00:00|7701.5|7696.5|7700.7|7695.7|7702.2|7697.2|7697.5|7692.5|0
1707289500000|2024-02-07 07:05:00|7700.5|7695.5|7698.5|7693.5|7701|7696|7697.7|7692.7|0
1707289800000|2024-02-07 07:10:00|7698.7|7693.7|7696.7|7691.7|7700|7695|7696.2|7691.2|0
1707290100000|2024-02-07 07:15:00|7696.5|7691.5|7697.2|7692.2|7697.5|7692.5|7695.7|7690.7|0
1707290400000|2024-02-07 07:20:00|7697|7692|7693.7|7688.7|7697|7692|7693.2|7688.2|0
1707290700000|2024-02-07 07:25:00|7693.5|7688.5|7692.5|7687.5|7695.5|7690.5|7692.5|7687.5|0
1707291000000|2024-02-07 07:30:00|7692|7687|7692.2|7687.2|7693.7|7688.7|7690.2|7685.2|0
1707291300000|2024-02-07 07:35:00|7692|7687|7691.5|7686.5|7693.5|7688.5|7689.7|7684.7|0
1707291600000|2024-02-07 07:40:00|7691.2|7686.2|7690.2|7685.2|7691.2|7686.2|7688.2|7683.2|0
1707291900000|2024-02-07 07:45:00|7690|7685|7687.2|7682.2|7690.2|7685.2|7687|7682|0
1707292200000|2024-02-07 07:50:00|7687|7682|7686.2|7681.2|7687.2|7682.2|7684.5|7679.5|0
1707292500000|2024-02-07 07:55:00|7686.5|7681.5|7680|7675|7686.7|7681.7|7679.7|7674.7|0
1707292800000|2024-02-07 08:00:00|7679.7|7674.7|7695|7690|7697.2|7692.2|7679|7674|0
1707293100000|2024-02-07 08:05:00|7695.5|7690.5|7691.2|7686.2|7697|7692|7690.2|7685.2|0
1707293400000|2024-02-07 08:10:00|7690.7|7685.7|7687|7682|7695.5|7690.5|7686.7|7681.7|0
1707293700000|2024-02-07 08:15:00|7687.7|7682.7|7681.5|7676.5|7690.5|7685.5|7681.5|7676.5|0
1707294000000|2024-02-07 08:20:00|7681|7676|7678.2|7673.2|7683|7678|7678|7673|0
1707294300000|2024-02-07 08:25:00|7678.5|7673.5|7670.5|7665.5|7678.7|7673.7|7668.7|7663.7|0
1707294600000|2024-02-07 08:30:00|7670.2|7665.2|7673.5|7668.5|7680.2|7675.2|7669.5|7664.5|0
1707294900000|2024-02-07 08:35:00|7673.7|7668.7|7675.2|7670.2|7678.2|7673.2|7672|7667|0
1707295200000|2024-02-07 08:40:00|7675|7670|7674.2|7669.2|7680.5|7675.5|7674.2|7669.2|0
1707295500000|2024-02-07 08:45:00|7674.5|7669.5|7672.2|7667.2|7676|7671|7671|7666|0
1707295800000|2024-02-07 08:50:00|7672|7667|7675.2|7670.2|7678.5|7673.5|7672|7667|0
1707296100000|2024-02-07 08:55:00|7675|7670|7678.7|7673.7|7680.4|7675.4|7674.5|7669.5|0
1707296400000|2024-02-07 09:00:00|7678.4|7673.4|7675.7|7670.7|7679.9|7674.9|7675.2|7670.2|0
1707296700000|2024-02-07 09:05:00|7675.4|7670.4|7671.2|7666.2|7675.7|7670.7|7670.4|7665.4|0
1707297000000|2024-02-07 09:10:00|7670.9|7665.9|7671.7|7666.7|7672.9|7667.9|7670.2|7665.2|0
1707297300000|2024-02-07 09:15:00|7671.4|7666.4|7670.9|7665.9|7674.2|7669.2|7670.4|7665.4|0
1707297600000|2024-02-07 09:20:00|7671.2|7666.2|7672.9|7667.9|7673.4|7668.4|7667.7|7662.7|0
1707297900000|2024-02-07 09:25:00|7673.2|7668.2|7667.9|7662.9|7674.2|7669.2|7667.7|7662.7|0
1707298200000|2024-02-07 09:30:00|7668.2|7663.2|7667.7|7662.7|7670.2|7665.2|7666.4|7661.4|0
1707298500000|2024-02-07 09:35:00|7667.2|7662.2|7673.7|7668.7|7674.2|7669.2|7665.2|7660.2|0
1707298800000|2024-02-07 09:40:00|7673.4|7668.4|7668.9|7663.9|7675.2|7670.2|7668.7|7663.7|0
1707299100000|2024-02-07 09:45:00|7668.7|7663.7|7670.4|7665.4|7673.9|7668.9|7668.7|7663.7|0
1707299400000|2024-02-07 09:50:00|7670.7|7665.7|7671.4|7666.4|7672.4|7667.4|7668.2|7663.2|0
1707299700000|2024-02-07 09:55:00|7671.2|7666.2|7668.7|7663.7|7671.2|7666.2|7668.2|7663.2|0
1707300000000|2024-02-07 10:00:00|7669.2|7664.2|7672.9|7667.9|7672.9|7667.9|7668.7|7663.7|0
1707300300000|2024-02-07 10:05:00|7672.7|7667.7|7665.9|7660.9|7673.2|7668.2|7665.4|7660.4|0
1707300600000|2024-02-07 10:10:00|7665.7|7660.7|7662.4|7657.4|7666.2|7661.2|7662.2|7657.2|0
1707300900000|2024-02-07 10:15:00|7662.2|7657.2|7657.9|7652.9|7663.2|7658.2|7657.7|7652.7|0
1707301200000|2024-02-07 10:20:00|7658.2|7653.2|7657.4|7652.4|7658.9|7653.9|7656.2|7651.2|0
1707301500000|2024-02-07 10:25:00|7657.7|7652.7|7656.2|7651.2|7659.4|7654.4|7655.7|7650.7|0
1707301800000|2024-02-07 10:30:00|7655.9|7650.9|7651.2|7646.2|7656.4|7651.4|7650.9|7645.9|0
1707302100000|2024-02-07 10:35:00|7650.9|7645.9|7649.7|7644.7|7651.7|7646.7|7649.4|7644.4|0
1707302400000|2024-02-07 10:40:00|7650.2|7645.2|7650.7|7645.7|7651.2|7646.2|7647.7|7642.7|0
1707302700000|2024-02-07 10:45:00|7650.2|7645.2|7649.4|7644.4|7650.9|7645.9|7647.2|7642.2|0
1707303000000|2024-02-07 10:50:00|7649.7|7644.7|7648.7|7643.7|7649.7|7644.7|7646.9|7641.9|0
1707303300000|2024-02-07 10:55:00|7648.4|7643.4|7647.2|7642.2|7648.9|7643.9|7646.4|7641.4|0
1707303600000|2024-02-07 11:00:00|7647.7|7642.7|7645.7|7640.7|7650.2|7645.2|7645.7|7640.7|0
1707303900000|2024-02-07 11:05:00|7646.2|7641.2|7646.7|7641.7|7648.7|7643.7|7644.7|7639.7|0
1707304200000|2024-02-07 11:10:00|7646.4|7641.4|7648.7|7643.7|7649.2|7644.2|7646.2|7641.2|0
1707304500000|2024-02-07 11:15:00|7648.4|7643.4|7647.7|7642.7|7649.9|7644.9|7647.2|7642.2|0
1707304800000|2024-02-07 11:20:00|7647.4|7642.4|7650.7|7645.7|7651.4|7646.4|7646.2|7641.2|0
1707305100000|2024-02-07 11:25:00|7650.2|7645.2|7651.2|7646.2|7651.7|7646.7|7648.7|7643.7|0
1707305400000|2024-02-07 11:30:00|7650.7|7645.7|7656.7|7651.7|7657.4|7652.4|7650.7|7645.7|0
1707305700000|2024-02-07 11:35:00|7656.9|7651.9|7659.2|7654.2|7659.9|7654.9|7656.9|7651.9|0
1707306000000|2024-02-07 11:40:00|7658.9|7653.9|7652.7|7647.7|7659.4|7654.4|7651.9|7646.9|0
1707306300000|2024-02-07 11:45:00|7652.9|7647.9|7652.7|7647.7|7654.2|7649.2|7652.2|7647.2|0
1707306600000|2024-02-07 11:50:00|7652.4|7647.4|7649.2|7644.2|7652.7|7647.7|7648.7|7643.7|0
1707306900000|2024-02-07 11:55:00|7648.9|7643.9|7653.7|7648.7|7654.4|7649.4|7648.2|7643.2|0
1707307200000|2024-02-07 12:00:00|7653.4|7648.4|7651.7|7646.7|7654.2|7649.2|7650.9|7645.9|0
1707307500000|2024-02-07 12:05:00|7651.4|7646.4|7652.7|7647.7|7652.9|7647.9|7649.7|7644.7|0
1707307800000|2024-02-07 12:10:00|7652.2|7647.2|7654.2|7649.2|7654.9|7649.9|7651.7|7646.7|0
1707308100000|2024-02-07 12:15:00|7653.9|7648.9|7653.2|7648.2|7655.2|7650.2|7652.7|7647.7|0
1707308400000|2024-02-07 12:20:00|7653.7|7648.7|7650.7|7645.7|7654.2|7649.2|7649.9|7644.9|0
1707308700000|2024-02-07 12:25:00|7650.4|7645.4|7652.2|7647.2|7652.4|7647.4|7649.7|7644.7|0
1707309000000|2024-02-07 12:30:00|7651.9|7646.9|7656.2|7651.2|7656.2|7651.2|7651.9|7646.9|0
1707309300000|2024-02-07 12:35:00|7655.9|7650.9|7653.2|7648.2|7656.7|7651.7|7652.9|7647.9|0
1707309600000|2024-02-07 12:40:00|7652.9|7647.9|7656.4|7651.4|7656.4|7651.4|7652.1|7647.1|0
1707309900000|2024-02-07 12:45:00|7656.1|7651.1|7659.4|7654.4|7659.4|7654.4|7655.9|7650.9|0
1707310200000|2024-02-07 12:50:00|7659.6|7654.6|7661.9|7656.9|7662.9|7657.9|7659.1|7654.1|0
1707310500000|2024-02-07 12:55:00|7661.6|7656.6|7657.9|7652.9|7662.9|7657.9|7657.9|7652.9|0
1707310800000|2024-02-07 13:00:00|7657.6|7652.6|7655.4|7650.4|7657.6|7652.6|7654.9|7649.9|0
1707311100000|2024-02-07 13:05:00|7655.9|7650.9|7654.1|7649.1|7656.1|7651.1|7653.1|7648.1|0
1707311400000|2024-02-07 13:10:00|7653.9|7648.9|7658.4|7653.4|7658.4|7653.4|7653.1|7648.1|0
1707311700000|2024-02-07 13:15:00|7657.9|7652.9|7657.9|7652.9|7661.6|7656.6|7657.4|7652.4|0
1707312000000|2024-02-07 13:20:00|7657.6|7652.6|7652.9|7647.9|7657.6|7652.6|7652.6|7647.6|0
1707312300000|2024-02-07 13:25:00|7652.6|7647.6|7658.1|7653.1|7658.4|7653.4|7651.9|7646.9|0
1707312600000|2024-02-07 13:30:00|7658.4|7653.4|7652.4|7647.4|7658.4|7653.4|7651.4|7646.4|0
1707312900000|2024-02-07 13:35:00|7651.9|7646.9|7653.9|7648.9|7655.9|7650.9|7650.6|7645.6|0
1707313200000|2024-02-07 13:40:00|7653.6|7648.6|7653.4|7648.4|7655.1|7650.1|7652.4|7647.4|0
1707313500000|2024-02-07 13:45:00|7652.9|7647.9|7650.6|7645.6|7654.1|7649.1|7650.6|7645.6|0
1707313800000|2024-02-07 13:50:00|7650.4|7645.4|7651.6|7646.6|7653.1|7648.1|7649.9|7644.9|0
1707314100000|2024-02-07 13:55:00|7651.4|7646.4|7654.1|7649.1|7654.1|7649.1|7650.6|7645.6|0
1707314400000|2024-02-07 14:00:00|7653.9|7648.9|7649.4|7644.4|7653.9|7648.9|7647.9|7642.9|0
1707314700000|2024-02-07 14:05:00|7649.1|7644.1|7648.6|7643.6|7650.4|7645.4|7647.9|7642.9|0
1707315000000|2024-02-07 14:10:00|7648.4|7643.4|7642.9|7637.9|7648.4|7643.4|7642.9|7637.9|0
1707315300000|2024-02-07 14:15:00|7642.6|7637.6|7641.4|7636.4|7642.6|7637.6|7640.4|7635.4|0
1707315600000|2024-02-07 14:20:00|7641.1|7636.1|7648.9|7643.9|7648.9|7643.9|7640.4|7635.4|0
1707315900000|2024-02-07 14:25:00|7649.4|7644.4|7652.4|7647.4|7654.1|7649.1|7647.9|7642.9|0
1707316200000|2024-02-07 14:30:00|7652.6|7647.6|7654.1|7649.1|7655.6|7650.6|7648.1|7643.1|0
1707316500000|2024-02-07 14:35:00|7653.9|7648.9|7657.4|7652.4|7658.4|7653.4|7651.9|7646.9|0
1707316800000|2024-02-07 14:40:00|7657.6|7652.6|7647.9|7642.9|7657.9|7652.9|7645.1|7640.1|0
1707317100000|2024-02-07 14:45:00|7647.4|7642.4|7648.9|7643.9|7650.6|7645.6|7644.9|7639.9|0
1707317400000|2024-02-07 14:50:00|7649.1|7644.1|7644.4|7639.4|7650.4|7645.4|7643.6|7638.6|0
1707317700000|2024-02-07 14:55:00|7643.9|7638.9|7641.4|7636.4|7644.9|7639.9|7639.9|7634.9|0
1707318000000|2024-02-07 15:00:00|7641.1|7636.1|7638.6|7633.6|7641.9|7636.9|7636.9|7631.9|0
1707318300000|2024-02-07 15:05:00|7638.4|7633.4|7637.6|7632.6|7639.9|7634.9|7634.6|7629.6|0
1707318600000|2024-02-07 15:10:00|7638.2|7633.2|7642.5|7637.5|7643|7638|7637|7632|0
1707318900000|2024-02-07 15:15:00|7642.7|7637.7|7641.7|7636.7|7645|7640|7637.2|7632.2|0
1707319200000|2024-02-07 15:20:00|7641.5|7636.5|7641|7636|7643.2|7638.2|7638.5|7633.5|0
1707319500000|2024-02-07 15:25:00|7640.5|7635.5|7645.7|7640.7|7646|7641|7640.5|7635.5|0
1707319800000|2024-02-07 15:30:00|7645|7640|7644|7639|7647|7642|7642.5|7637.5|0
1707320100000|2024-02-07 15:35:00|7644.2|7639.2|7641|7636|7644.2|7639.2|7638.5|7633.5|0
1707320400000|2024-02-07 15:40:00|7641.5|7636.5|7640.2|7635.2|7642.7|7637.7|7639.5|7634.5|0
1707320700000|2024-02-07 15:45:00|7640|7635|7638|7633|7640.2|7635.2|7637.5|7632.5|0
1707321000000|2024-02-07 15:50:00|7637.7|7632.7|7637|7632|7640|7635|7636|7631|0
1707321300000|2024-02-07 15:55:00|7636.7|7631.7|7635.5|7630.5|7638.2|7633.2|7634.5|7629.5|0
1707321600000|2024-02-07 16:00:00|7636|7631|7634.2|7629.2|7636|7631|7631.5|7626.5|0
1707321900000|2024-02-07 16:05:00|7634.5|7629.5|7635.5|7630.5|7637|7632|7633|7628|0
1707322200000|2024-02-07 16:10:00|7636|7631|7633|7628|7636|7631|7630.7|7625.7|0
1707322500000|2024-02-07 16:15:00|7633.2|7628.2|7631|7626|7634.5|7629.5|7631|7626|0
1707322800000|2024-02-07 16:20:00|7630.5|7625.5|7632.5|7627.5|7632.5|7627.5|7629|7624|0
1707323100000|2024-02-07 16:25:00|7633|7628|7630|7625|7634|7629|7628.5|7623.5|0
1707323400000|2024-02-07 16:30:00|7630.5|7625.5|7632|7627|7637.5|7632.5|7630|7625|0
1707323700000|2024-02-07 16:35:00|7633.5|7628.5|7638.5|7633.5|7639|7634|7632.5|7627.5|0
1707324000000|2024-02-07 16:40:00|7638|7633|7634.2|7629.2|7638|7633|7633.2|7628.2|0
1707324300000|2024-02-07 16:45:00|7634.5|7629.5|7631.2|7626.2|7635|7630|7630.7|7625.7|0
1707324600000|2024-02-07 16:50:00|7631.5|7626.5|7636.5|7631.5|7636.5|7631.5|7631|7626|0
1707324900000|2024-02-07 16:55:00|7636.7|7631.7|7635.2|7630.2|7637.5|7632.5|7634|7629|0
1707325200000|2024-02-07 17:00:00|7635.5|7630.5|7636.5|7631.5|7637|7632|7634|7629|0
1707325500000|2024-02-07 17:05:00|7636.7|7631.7|7637.7|7632.7|7638.5|7633.5|7635.5|7630.5|0
1707325800000|2024-02-07 17:10:00|7637.5|7632.5|7635.2|7630.2|7637.7|7632.7|7632.5|7627.5|0
1707326100000|2024-02-07 17:15:00|7635|7630|7636|7631|7637|7632|7634.5|7629.5|0
1707326400000|2024-02-07 17:20:00|7635.7|7630.7|7635|7630|7636|7631|7632.7|7627.7|0
1707326700000|2024-02-07 17:25:00|7634.5|7629.5|7635|7630|7635.7|7630.7|7633.7|7628.7|0
1707327000000|2024-02-07 17:30:00|7634.5|7629.5|7635.2|7630.2|7635.7|7630.7|7633.5|7628.5|0
1707327300000|2024-02-07 17:35:00|7635.5|7630.5|7636.7|7631.7|7637.2|7632.2|7635|7630|0
1707327600000|2024-02-07 17:40:00|7636.5|7631.5|7636.5|7631.5|7637|7632|7634|7629|0
1707327900000|2024-02-07 17:45:00|7636.7|7631.7|7636|7631|7638.5|7633.5|7636|7631|0
1707328200000|2024-02-07 17:50:00|7636.5|7631.5|7636.2|7631.2|7637.5|7632.5|7635.5|7630.5|0
1707328500000|2024-02-07 17:55:00|7636.5|7631.5|7637|7632|7637|7632|7636|7631|0
1707328800000|2024-02-07 18:00:00|7637.5|7632.5|7638|7633|7643|7638|7636.2|7631.2|0
1707329100000|2024-02-07 18:05:00|7638.2|7633.2|7637|7632|7638.2|7633.2|7635.7|7630.7|0
1707329400000|2024-02-07 18:10:00|7637.2|7632.2|7639.7|7634.7|7641|7636|7637.2|7632.2|0
1707329700000|2024-02-07 18:15:00|7639.5|7634.5|7640.5|7635.5|7641.5|7636.5|7639.2|7634.2|0
1707330000000|2024-02-07 18:20:00|7640.7|7635.7|7641|7636|7641.7|7636.7|7640|7635|0
1707330300000|2024-02-07 18:25:00|7641.2|7636.2|7642.5|7637.5|7642.5|7637.5|7640.2|7635.2|0
1707330600000|2024-02-07 18:30:00|7642.7|7637.7|7643.2|7638.2|7645|7640|7642.2|7637.2|0
1707330900000|2024-02-07 18:35:00|7643.5|7638.5|7643|7638|7643.7|7638.7|7642|7637|0
1707331200000|2024-02-07 18:40:00|7642.7|7637.7|7640|7635|7643|7638|7639.5|7634.5|0
1707331500000|2024-02-07 18:45:00|7640.5|7635.5|7643|7638|7643.5|7638.5|7640|7635|0
1707331800000|2024-02-07 18:50:00|7643.2|7638.2|7643.7|7638.7|7644|7639|7642.2|7637.2|0
1707332100000|2024-02-07 18:55:00|7644|7639|7643.5|7638.5|7645|7640|7643|7638|0
1707332400000|2024-02-07 19:00:00|7643.7|7638.7|7643.5|7638.5|7644.7|7639.7|7643|7638|0
1707332700000|2024-02-07 19:05:00|7643.7|7638.7|7645|7640|7645|7640|7643|7638|0
1707333000000|2024-02-07 19:10:00|7645.2|7640.2|7645.5|7640.5|7646.5|7641.5|7645|7640|0
1707333300000|2024-02-07 19:15:00|7645.7|7640.7|7643.5|7638.5|7646|7641|7642.7|7637.7|0
1707333600000|2024-02-07 19:20:00|7643.7|7638.7|7644.5|7639.5|7644.5|7639.5|7643.5|7638.5|0
1707333900000|2024-02-07 19:25:00|7644|7639|7644|7639|7644.5|7639.5|7643|7638|0
1707334200000|2024-02-07 19:30:00|7644.2|7639.2|7643|7638|7644.5|7639.5|7642.5|7637.5|0
1707334500000|2024-02-07 19:35:00|7643.2|7638.2|7643.2|7638.2|7643.5|7638.5|7642.2|7637.2|0
1707334800000|2024-02-07 19:40:00|7643.5|7638.5|7643.2|7638.2|7644|7639|7643|7638|0
1707335100000|2024-02-07 19:45:00|7643.5|7638.5|7644.2|7639.2|7645.5|7640.5|7643|7638|0
1707335400000|2024-02-07 19:50:00|7644.5|7639.5|7643.5|7638.5|7645|7640|7643|7638|0
1707335700000|2024-02-07 19:55:00|7643.7|7638.7|7643.5|7638.5|7644|7639|7643|7638|0
1707336000000|2024-02-07 20:00:00|7643|7638|7644.5|7639.5|7645.7|7640.7|7642.7|7637.7|0
1707336300000|2024-02-07 20:05:00|7644.2|7639.2|7644|7639|7644.5|7639.5|7643|7638|0
1707336600000|2024-02-07 20:10:00|7644.2|7639.2|7644|7639|7645.5|7640.5|7644|7639|0
1707336900000|2024-02-07 20:15:00|7643.7|7638.7|7643.5|7638.5|7644.7|7639.7|7642|7637|0
1707337200000|2024-02-07 20:20:00|7643.2|7638.2|7643|7638|7643.2|7638.2|7641|7636|0
1707337500000|2024-02-07 20:25:00|7642.7|7637.7|7643.5|7638.5|7644|7639|7642.2|7637.2|0
1707337800000|2024-02-07 20:30:00|7643.7|7638.7|7643|7638|7644|7639|7642.5|7637.5|0
1707338100000|2024-02-07 20:35:00|7642.7|7637.7|7645.5|7640.5|7645.7|7640.7|7642.7|7637.7|0
1707338400000|2024-02-07 20:40:00|7645.2|7640.2|7643.7|7638.7|7645.5|7640.5|7642.7|7637.7|0
1707338700000|2024-02-07 20:45:00|7644|7639|7643|7638|7644.5|7639.5|7642.5|7637.5|0
1707339000000|2024-02-07 20:50:00|7642.7|7637.7|7642.2|7637.2|7643.7|7638.7|7641.5|7636.5|0
1707339300000|2024-02-07 20:55:00|7642|7637|7641.5|7636.5|7643|7638|7639|7634|0
1707339600000|2024-02-07 21:00:00|7641.2|7636.2|7638.9|7633.9|7641.2|7636.2|7638.9|7633.9|0
1707339900000|2024-02-07 21:05:00|7639|7634|7638.8|7633.8|7639.3|7634.3|7638.5|7633.5|0
1707340200000|2024-02-07 21:10:00|7638.9|7633.9|7640.6|7635.6|7641.1|7636.1|7638.9|7633.9|0
1707340500000|2024-02-07 21:15:00|7640.5|7635.5|7640|7635|7641.1|7636.1|7639.4|7634.4|0
1707340800000|2024-02-07 21:20:00|7640.1|7635.1|7640.5|7635.5|7640.5|7635.5|7639.8|7634.8|0
1707341100000|2024-02-07 21:25:00|7640.4|7635.4|7640.3|7635.3|7640.8|7635.8|7640.2|7635.2|0
1707341400000|2024-02-07 21:30:00|7640.2|7635.2|7640.5|7635.5|7640.5|7635.5|7639.7|7634.7|0
1707341700000|2024-02-07 21:35:00|7640.4|7635.4|7640.7|7635.7|7641|7636|7640.3|7635.3|0
1707342000000|2024-02-07 21:40:00|7640.6|7635.6|7641.3|7636.3|7641.3|7636.3|7640.5|7635.5|0
1707342300000|2024-02-07 21:45:00|7641.2|7636.2|7641.3|7636.3|7642.1|7637.1|7641|7636|0
1707342600000|2024-02-07 21:50:00|7641.4|7636.4|7642.1|7637.1|7642.1|7637.1|7641.4|7636.4|0
1707342900000|2024-02-07 21:55:00|7642|7637|7642.1|7637.1|7642.8|7637.8|7641.9|7636.9|0
1707343200000|2024-02-07 22:00:00|7642.2|7637.2|7642.6|7637.6|7642.7|7637.7|7641.8|7636.8|0
1707343500000|2024-02-07 22:05:00|7642.7|7637.7|7642.5|7637.5|7642.7|7637.7|7642.5|7637.5|0
1707343800000|2024-02-07 22:10:00|7642.7|7637.7|7643.8|7638.8|7644.1|7639.1|7642.7|7637.7|0
1707344100000|2024-02-07 22:15:00|7644.6|7639.6|7646.3|7641.3|7646.3|7641.3|7644.6|7639.6|0
1707344400000|2024-02-07 22:20:00|7646.4|7641.4|7647.1|7642.1|7647.4|7642.4|7646.4|7641.4|0
1707344700000|2024-02-07 22:25:00|7647|7642|7647|7642|7647|7642|7647|7642|0
1707345000000|2024-02-07 22:30:00|7646.9|7641.9|7647.4|7642.4|7647.4|7642.4|7646.9|7641.9|0
1707345300000|2024-02-07 22:35:00|7647.3|7642.3|7647.1|7642.1|7647.3|7642.3|7647.1|7642.1|0
1707345600000|2024-02-07 22:40:00|7647|7642|7646.6|7641.6|7647|7642|7646.4|7641.4|0
1707346200000|2024-02-07 22:50:00|7646.5|7641.5|7646.5|7641.5|7646.5|7641.5|7646.5|7641.5|0
1707346500000|2024-02-07 22:55:00|7646.4|7641.4|7646.3|7641.3|7646.4|7641.4|7646.3|7641.3|0
1707346800000|2024-02-07 23:00:00|7647.3|7642.3|7643.2|7638.2|7647.4|7642.4|7642.9|7637.9|0
1707347100000|2024-02-07 23:05:00|7643.1|7638.1|7642|7637|7643.2|7638.2|7641.8|7636.8|0
1707347400000|2024-02-07 23:10:00|7641.2|7636.2|7642.3|7637.3|7642.3|7637.3|7641.2|7636.2|0
1707347700000|2024-02-07 23:15:00|7642.2|7637.2|7642.3|7637.3|7643|7638|7642|7637|0
1707348000000|2024-02-07 23:20:00|7642.4|7637.4|7643.3|7638.3|7643.3|7638.3|7642.4|7637.4|0
1707348300000|2024-02-07 23:25:00|7643.2|7638.2|7642.8|7637.8|7643.2|7638.2|7642.5|7637.5|0
1707348600000|2024-02-07 23:30:00|7642.9|7637.9|7642.3|7637.3|7643.3|7638.3|7642.3|7637.3|0
1707348900000|2024-02-07 23:35:00|7642.2|7637.2|7642.2|7637.2|7642.5|7637.5|7642|7637|0
1707349200000|2024-02-07 23:40:00|7642.1|7637.1|7642|7637|7642.1|7637.1|7641.8|7636.8|0
1707349500000|2024-02-07 23:45:00|7641.9|7636.9|7642|7637|7642.2|7637.2|7641.8|7636.8|0
1707349800000|2024-02-07 23:50:00|7641.9|7636.9|7642.2|7637.2|7642.5|7637.5|7641.8|7636.8|0
1707350100000|2024-02-07 23:55:00|7642.3|7637.3|7643|7638|7643|7638|7642.2|7637.2|0
1707350400000|2024-02-08 00:00:00|7642.8|7637.8|7642.5|7637.5|7643.1|7638.1|7642|7637|0
1707350700000|2024-02-08 00:05:00|7642.6|7637.6|7642.5|7637.5|7643.3|7638.3|7642.4|7637.4|0
1707351000000|2024-02-08 00:10:00|7642.6|7637.6|7642.7|7637.7|7642.8|7637.8|7642.2|7637.2|0
1707351300000|2024-02-08 00:15:00|7642.8|7637.8|7642.8|7637.8|7642.8|7637.8|7641.2|7636.2|0
1707351600000|2024-02-08 00:20:00|7642.7|7637.7|7644.3|7639.3|7644.4|7639.4|7642.6|7637.6|0
1707351900000|2024-02-08 00:25:00|7644.4|7639.4|7643.7|7638.7|7644.4|7639.4|7643.6|7638.6|0
1707352200000|2024-02-08 00:30:00|7643.6|7638.6|7641.6|7636.6|7643.6|7638.6|7640.7|7635.7|0
1707352500000|2024-02-08 00:35:00|7641.5|7636.5|7641.5|7636.5|7641.5|7636.5|7641.5|7636.5|0
1707352800000|2024-02-08 00:40:00|7640.7|7635.7|7641.5|7636.5|7641.5|7636.5|7640.7|7635.7|0
1707353100000|2024-02-08 00:45:00|7641.4|7636.4|7641.3|7636.3|7641.4|7636.4|7641.3|7636.3|0
1707353400000|2024-02-08 00:50:00|7640.5|7635.5|7640.4|7635.4|7641.3|7636.3|7640.4|7635.4|0
1707353700000|2024-02-08 00:55:00|7640.5|7635.5|7639.7|7634.7|7640.5|7635.5|7638.8|7633.8|0
1707354000000|2024-02-08 01:00:00|7639.8|7634.8|7643.8|7638.8|7644.1|7639.1|7639.8|7634.8|0
1707354300000|2024-02-08 01:05:00|7643.6|7638.6|7641.3|7636.3|7643.6|7638.6|7640.8|7635.8|0
1707354600000|2024-02-08 01:10:00|7641.6|7636.6|7641.3|7636.3|7641.6|7636.6|7639.3|7634.3|0
1707354900000|2024-02-08 01:15:00|7641.6|7636.6|7641.3|7636.3|7642.1|7637.1|7640.3|7635.3|0
1707355200000|2024-02-08 01:20:00|7641.8|7636.8|7641.3|7636.3|7641.8|7636.8|7641.1|7636.1|0
1707355500000|2024-02-08 01:25:00|7641.8|7636.8|7642.3|7637.3|7642.3|7637.3|7641.3|7636.3|0
1707355800000|2024-02-08 01:30:00|7642.1|7637.1|7647.1|7642.1|7647.3|7642.3|7641.8|7636.8|0
1707356100000|2024-02-08 01:35:00|7647.3|7642.3|7645.3|7640.3|7647.3|7642.3|7644.6|7639.6|0
1707356400000|2024-02-08 01:40:00|7645.6|7640.6|7644.8|7639.8|7645.6|7640.6|7644.1|7639.1|0
1707356700000|2024-02-08 01:45:00|7645.1|7640.1|7644.8|7639.8|7645.3|7640.3|7644.1|7639.1|0
1707357000000|2024-02-08 01:50:00|7645.1|7640.1|7646.8|7641.8|7647.1|7642.1|7644.8|7639.8|0
1707357300000|2024-02-08 01:55:00|7646.6|7641.6|7648.3|7643.3|7648.6|7643.6|7646.6|7641.6|0
1707357600000|2024-02-08 02:00:00|7647.8|7642.8|7648.8|7643.8|7649.3|7644.3|7647.6|7642.6|0
1707357900000|2024-02-08 02:05:00|7649.1|7644.1|7648.8|7643.8|7650.3|7645.3|7648.3|7643.3|0
1707358200000|2024-02-08 02:10:00|7648.6|7643.6|7646.1|7641.1|7648.6|7643.6|7646.1|7641.1|0
1707358500000|2024-02-08 02:15:00|7645.8|7640.8|7646.3|7641.3|7646.8|7641.8|7645.8|7640.8|0
1707358800000|2024-02-08 02:20:00|7646.1|7641.1|7646.8|7641.8|7646.8|7641.8|7646.1|7641.1|0
1707359100000|2024-02-08 02:25:00|7646.6|7641.6|7646.3|7641.3|7646.6|7641.6|7645.3|7640.3|0
1707359400000|2024-02-08 02:30:00|7646.1|7641.1|7644.3|7639.3|7646.1|7641.1|7643.8|7638.8|0
1707359700000|2024-02-08 02:35:00|7644.1|7639.1|7644.1|7639.1|7645.3|7640.3|7643.8|7638.8|0
1707360000000|2024-02-08 02:40:00|7643.8|7638.8|7643.8|7638.8|7644.3|7639.3|7643.6|7638.6|0
1707360300000|2024-02-08 02:45:00|7644.3|7639.3|7643.6|7638.6|7644.3|7639.3|7643.3|7638.3|0
1707360600000|2024-02-08 02:50:00|7643.3|7638.3|7641.8|7636.8|7643.8|7638.8|7641.8|7636.8|0
1707360900000|2024-02-08 02:55:00|7642.1|7637.1|7641.8|7636.8|7642.3|7637.3|7641.8|7636.8|0
1707361200000|2024-02-08 03:00:00|7642.3|7637.3|7642.1|7637.1|7642.3|7637.3|7641.8|7636.8|0
1707361500000|2024-02-08 03:05:00|7642.3|7637.3|7642.3|7637.3|7642.6|7637.6|7641.8|7636.8|0
1707361800000|2024-02-08 03:10:00|7642.1|7637.1|7642.3|7637.3|7642.3|7637.3|7641.8|7636.8|0
1707362100000|2024-02-08 03:15:00|7642.1|7637.1|7641.6|7636.6|7642.3|7637.3|7641.3|7636.3|0
1707362400000|2024-02-08 03:20:00|7641.3|7636.3|7641.6|7636.6|7642.3|7637.3|7641.1|7636.1|0
1707362700000|2024-02-08 03:25:00|7641.3|7636.3|7639.3|7634.3|7641.3|7636.3|7639.3|7634.3|0
1707363000000|2024-02-08 03:30:00|7639.1|7634.1|7639.1|7634.1|7639.8|7634.8|7638.6|7633.6|0
1707363300000|2024-02-08 03:35:00|7638.8|7633.8|7639.1|7634.1|7639.1|7634.1|7638.1|7633.1|0
1707363600000|2024-02-08 03:40:00|7638.8|7633.8|7638.8|7633.8|7639.1|7634.1|7638.3|7633.3|0
1707363900000|2024-02-08 03:45:00|7638.6|7633.6|7638.6|7633.6|7638.8|7633.8|7638.6|7633.6|0
1707364200000|2024-02-08 03:50:00|7638.8|7633.8|7638.8|7633.8|7640.1|7635.1|7638.6|7633.6|0
1707364500000|2024-02-08 03:55:00|7639.1|7634.1|7638.8|7633.8|7639.3|7634.3|7638.3|7633.3|0
1707364800000|2024-02-08 04:00:00|7638.6|7633.6|7638.8|7633.8|7639.1|7634.1|7638.3|7633.3|0
1707365100000|2024-02-08 04:05:00|7639.1|7634.1|7638.8|7633.8|7639.1|7634.1|7638.6|7633.6|0
1707365400000|2024-02-08 04:10:00|7639.1|7634.1|7639.3|7634.3|7639.3|7634.3|7638.6|7633.6|0
1707365700000|2024-02-08 04:15:00|7639.6|7634.6|7639.6|7634.6|7639.8|7634.8|7639.1|7634.1|0
1707366000000|2024-02-08 04:20:00|7639.3|7634.3|7638.6|7633.6|7639.6|7634.6|7638.1|7633.1|0
1707366300000|2024-02-08 04:25:00|7638.8|7633.8|7638.8|7633.8|7638.8|7633.8|7638.6|7633.6|0
1707366600000|2024-02-08 04:30:00|7638.6|7633.6|7638.8|7633.8|7639.1|7634.1|7638.6|7633.6|0
1707366900000|2024-02-08 04:35:00|7638.6|7633.6|7638.3|7633.3|7638.8|7633.8|7638.3|7633.3|0
1707367200000|2024-02-08 04:40:00|7638.6|7633.6|7638.8|7633.8|7638.8|7633.8|7638.6|7633.6|0
1707367500000|2024-02-08 04:45:00|7638.6|7633.6|7637.8|7632.8|7638.8|7633.8|7637.6|7632.6|0
1707367800000|2024-02-08 04:50:00|7637.6|7632.6|7637.6|7632.6|7637.8|7632.8|7637.3|7632.3|0
1707368100000|2024-02-08 04:55:00|7637.8|7632.8|7638.6|7633.6|7638.8|7633.8|7637.8|7632.8|0
1707368400000|2024-02-08 05:00:00|7638.1|7633.1|7637.3|7632.3|7638.3|7633.3|7637.3|7632.3|0
1707368700000|2024-02-08 05:05:00|7637.6|7632.6|7636.8|7631.8|7637.8|7632.8|7636.8|7631.8|0
1707369000000|2024-02-08 05:10:00|7636.3|7631.3|7636.1|7631.1|7636.8|7631.8|7636.1|7631.1|0
1707369300000|2024-02-08 05:15:00|7635.8|7630.8|7636.3|7631.3|7636.3|7631.3|7635.8|7630.8|0
1707369600000|2024-02-08 05:20:00|7636.6|7631.6|7635.8|7630.8|7637.1|7632.1|7635.8|7630.8|0
1707369900000|2024-02-08 05:25:00|7636.1|7631.1|7635.6|7630.6|7636.8|7631.8|7635.6|7630.6|0
1707370200000|2024-02-08 05:30:00|7635.8|7630.8|7634.1|7629.1|7635.8|7630.8|7634.1|7629.1|0
1707370500000|2024-02-08 05:35:00|7633.8|7628.8|7633.3|7628.3|7634.6|7629.6|7632.8|7627.8|0
1707370800000|2024-02-08 05:40:00|7633.8|7628.8|7632.3|7627.3|7633.8|7628.8|7631.8|7626.8|0
1707371100000|2024-02-08 05:45:00|7632.6|7627.6|7632.1|7627.1|7633.6|7628.6|7632.1|7627.1|0
1707371400000|2024-02-08 05:50:00|7632.3|7627.3|7632.8|7627.8|7632.8|7627.8|7631.3|7626.3|0
1707371700000|2024-02-08 05:55:00|7633.1|7628.1|7632.8|7627.8|7633.1|7628.1|7630.6|7625.6|0
1707372000000|2024-02-08 06:00:00|7632.6|7627.6|7632.8|7627.8|7636.3|7631.3|7632.1|7627.1|0
1707372300000|2024-02-08 06:05:00|7632.6|7627.6|7632.1|7627.1|7632.6|7627.6|7631.6|7626.6|0
1707372600000|2024-02-08 06:10:00|7632.3|7627.3|7630.8|7625.8|7632.3|7627.3|7630.6|7625.6|0
1707372900000|2024-02-08 06:15:00|7631.1|7626.1|7630.8|7625.8|7631.3|7626.3|7630.3|7625.3|0
1707373200000|2024-02-08 06:20:00|7630.3|7625.3|7630.3|7625.3|7631.3|7626.3|7630.1|7625.1|0
1707373500000|2024-02-08 06:25:00|7630.6|7625.6|7629.8|7624.8|7630.6|7625.6|7629.3|7624.3|0
1707373800000|2024-02-08 06:30:00|7630.1|7625.1|7634.1|7629.1|7634.1|7629.1|7630.1|7625.1|0
1707374100000|2024-02-08 06:35:00|7633.8|7628.8|7636.1|7631.1|7636.3|7631.3|7633.8|7628.8|0
1707374400000|2024-02-08 06:40:00|7636.3|7631.3|7637.1|7632.1|7637.3|7632.3|7635.8|7630.8|0
1707374700000|2024-02-08 06:45:00|7637.3|7632.3|7636.3|7631.3|7637.3|7632.3|7636.3|7631.3|0
1707375000000|2024-02-08 06:50:00|7636.1|7631.1|7635.3|7630.3|7636.8|7631.8|7635.1|7630.1|0
1707375300000|2024-02-08 06:55:00|7634.8|7629.8|7637.6|7632.6|7637.6|7632.6|7634.6|7629.6|0
1707375600000|2024-02-08 07:00:00|7637.3|7632.3|7633.8|7628.8|7638.1|7633.1|7633.1|7628.1|0
1707375900000|2024-02-08 07:05:00|7634.1|7629.1|7639.8|7634.8|7640.1|7635.1|7633.8|7628.8|0
1707376200000|2024-02-08 07:10:00|7639.3|7634.3|7636.1|7631.1|7639.3|7634.3|7635.8|7630.8|0
1707376500000|2024-02-08 07:15:00|7635.8|7630.8|7639.1|7634.1|7639.1|7634.1|7634.1|7629.1|0
1707376800000|2024-02-08 07:20:00|7638.8|7633.8|7641.8|7636.8|7642.8|7637.8|7636.8|7631.8|0
1707377100000|2024-02-08 07:25:00|7641.6|7636.6|7639.8|7634.8|7641.6|7636.6|7639.3|7634.3|0
1707377400000|2024-02-08 07:30:00|7640.1|7635.1|7635.8|7630.8|7640.8|7635.8|7635.3|7630.3|0
1707377700000|2024-02-08 07:35:00|7636.1|7631.1|7637.1|7632.1|7637.3|7632.3|7635.8|7630.8|0
1707378000000|2024-02-08 07:40:00|7636.8|7631.8|7636.6|7631.6|7638.1|7633.1|7636.1|7631.1|0
1707378300000|2024-02-08 07:45:00|7637.1|7632.1|7637.3|7632.3|7637.8|7632.8|7636.3|7631.3|0
1707378600000|2024-02-08 07:50:00|7637.6|7632.6|7632.8|7627.8|7637.6|7632.6|7632.8|7627.8|0
1707378900000|2024-02-08 07:55:00|7632.6|7627.6|7640.6|7635.6|7640.6|7635.6|7632.6|7627.6|0
1707379200000|2024-02-08 08:00:00|7643.3|7638.3|7642.3|7637.3|7648.1|7643.1|7640.1|7635.1|0
1707379500000|2024-02-08 08:05:00|7642.6|7637.6|7650.8|7645.8|7654.3|7649.3|7641.3|7636.3|0
1707379800000|2024-02-08 08:10:00|7651.1|7646.1|7646.6|7641.6|7651.1|7646.1|7644.8|7639.8|0
1707380100000|2024-02-08 08:15:00|7646.8|7641.8|7637.8|7632.8|7646.8|7641.8|7636.8|7631.8|0
1707380400000|2024-02-08 08:20:00|7638.3|7633.3|7629.8|7624.8|7639.3|7634.3|7627.6|7622.6|0
1707380700000|2024-02-08 08:25:00|7630.3|7625.3|7633.8|7628.8|7641.6|7636.6|7629.6|7624.6|0
1707381000000|2024-02-08 08:30:00|7633.6|7628.6|7635.6|7630.6|7637.8|7632.8|7628.1|7623.1|0
1707381300000|2024-02-08 08:35:00|7636.1|7631.1|7631.8|7626.8|7636.1|7631.1|7630.8|7625.8|0
1707381600000|2024-02-08 08:40:00|7631.6|7626.6|7634.3|7629.3|7636.6|7631.6|7630.1|7625.1|0
1707381900000|2024-02-08 08:45:00|7634.6|7629.6|7632.1|7627.1|7636.1|7631.1|7628.8|7623.8|0
1707382200000|2024-02-08 08:50:00|7632.3|7627.3|7629.1|7624.1|7633.8|7628.8|7625.6|7620.6|0
1707382500000|2024-02-08 08:55:00|7629.6|7624.6|7638.3|7633.3|7638.6|7633.6|7628.6|7623.6|0
1707382800000|2024-02-08 09:00:00|7637.3|7632.3|7640.6|7635.6|7641.3|7636.3|7635.1|7630.1|0
1707383100000|2024-02-08 09:05:00|7640.8|7635.8|7637.8|7632.8|7641.1|7636.1|7634.3|7629.3|0
1707383400000|2024-02-08 09:10:00|7638.1|7633.1|7647.1|7642.1|7647.1|7642.1|7637.1|7632.1|0
1707383700000|2024-02-08 09:15:00|7647.3|7642.3|7648.6|7643.6|7650.3|7645.3|7647.3|7642.3|0
1707384000000|2024-02-08 09:20:00|7649.1|7644.1|7648.8|7643.8|7653.1|7648.1|7648.8|7643.8|0
1707384300000|2024-02-08 09:25:00|7648.1|7643.1|7645.8|7640.8|7648.8|7643.8|7640.8|7635.8|0
1707384600000|2024-02-08 09:30:00|7645.6|7640.6|7648.8|7643.8|7649.3|7644.3|7645.6|7640.6|0
1707384900000|2024-02-08 09:35:00|7649.1|7644.1|7653.6|7648.6|7653.8|7648.8|7649.1|7644.1|0
1707385200000|2024-02-08 09:40:00|7653.8|7648.8|7652.6|7647.6|7654.3|7649.3|7650.6|7645.6|0
1707385500000|2024-02-08 09:45:00|7652.1|7647.1|7652.6|7647.6|7653.6|7648.6|7650.1|7645.1|0
1707385800000|2024-02-08 09:50:00|7652.8|7647.8|7651.6|7646.6|7653.3|7648.3|7649.1|7644.1|0
1707386100000|2024-02-08 09:55:00|7652.1|7647.1|7653.1|7648.1|7654.1|7649.1|7651.3|7646.3|0
1707386400000|2024-02-08 10:00:00|7652.8|7647.8|7646.8|7641.8|7653.6|7648.6|7646.8|7641.8|0
1707386700000|2024-02-08 10:05:00|7647.1|7642.1|7648.8|7643.8|7648.8|7643.8|7646.6|7641.6|0
1707387000000|2024-02-08 10:10:00|7649.1|7644.1|7647.8|7642.8|7651.3|7646.3|7647.1|7642.1|0
1707387300000|2024-02-08 10:15:00|7648.1|7643.1|7646.1|7641.1|7648.8|7643.8|7645.6|7640.6|0
1707387600000|2024-02-08 10:20:00|7645.8|7640.8|7642.3|7637.3|7647.3|7642.3|7642.1|7637.1|0
1707387900000|2024-02-08 10:25:00|7642.6|7637.6|7648.1|7643.1|7648.8|7643.8|7642.6|7637.6|0
1707388200000|2024-02-08 10:30:00|7647.6|7642.6|7647.3|7642.3|7649.3|7644.3|7646.3|7641.3|0
1707388500000|2024-02-08 10:35:00|7647.6|7642.6|7644.3|7639.3|7647.8|7642.8|7643.6|7638.6|0
1707388800000|2024-02-08 10:40:00|7644.6|7639.6|7639.6|7634.6|7645.6|7640.6|7639.1|7634.1|0
1707389100000|2024-02-08 10:45:00|7639.3|7634.3|7637.6|7632.6|7639.6|7634.6|7636.6|7631.6|0
1707389400000|2024-02-08 10:50:00|7637.8|7632.8|7634.6|7629.6|7637.8|7632.8|7634.6|7629.6|0
1707389700000|2024-02-08 10:55:00|7634.8|7629.8|7631.1|7626.1|7634.8|7629.8|7630.1|7625.1|0
1707390000000|2024-02-08 11:00:00|7630.6|7625.6|7628.1|7623.1|7632.3|7627.3|7626.3|7621.3|0
1707390300000|2024-02-08 11:05:00|7627.8|7622.8|7625.1|7620.1|7628.6|7623.6|7623.1|7618.1|0
1707390600000|2024-02-08 11:10:00|7624.8|7619.8|7622.1|7617.1|7624.8|7619.8|7620.3|7615.3|0
1707390900000|2024-02-08 11:15:00|7621.6|7616.6|7620.1|7615.1|7621.6|7616.6|7619.8|7614.8|0
1707391200000|2024-02-08 11:20:00|7620.3|7615.3|7616.6|7611.6|7620.3|7615.3|7614.8|7609.8|0
1707391500000|2024-02-08 11:25:00|7617.1|7612.1|7623.6|7618.6|7624.1|7619.1|7615.8|7610.8|0
1707391800000|2024-02-08 11:30:00|7624.1|7619.1|7616.6|7611.6|7624.3|7619.3|7616.1|7611.1|0
1707392100000|2024-02-08 11:35:00|7616.8|7611.8|7622.6|7617.6|7624.6|7619.6|7616.6|7611.6|0
1707392400000|2024-02-08 11:40:00|7623.1|7618.1|7621.8|7616.8|7623.8|7618.8|7617.8|7612.8|0
1707392700000|2024-02-08 11:45:00|7622.1|7617.1|7626.6|7621.6|7626.6|7621.6|7620.8|7615.8|0
1707393000000|2024-02-08 11:50:00|7626.3|7621.3|7628.3|7623.3|7630.3|7625.3|7626.1|7621.1|0
1707393300000|2024-02-08 11:55:00|7628.1|7623.1|7628.6|7623.6|7628.6|7623.6|7625.1|7620.1|0
1707393600000|2024-02-08 12:00:00|7628.1|7623.1|7625.1|7620.1|7629.1|7624.1|7624.1|7619.1|0
1707393900000|2024-02-08 12:05:00|7624.8|7619.8|7627.1|7622.1|7627.3|7622.3|7620.3|7615.3|0
1707394200000|2024-02-08 12:10:00|7627.3|7622.3|7628.1|7623.1|7631.1|7626.1|7625.6|7620.6|0
1707394500000|2024-02-08 12:15:00|7627.6|7622.6|7626.3|7621.3|7630.6|7625.6|7624.8|7619.8|0
1707394800000|2024-02-08 12:20:00|7626.1|7621.1|7626.8|7621.8|7627.6|7622.6|7625.3|7620.3|0
1707395100000|2024-02-08 12:25:00|7626.6|7621.6|7629.8|7624.8|7632.1|7627.1|7626.1|7621.1|0
1707395400000|2024-02-08 12:30:00|7629.6|7624.6|7627.6|7622.6|7629.6|7624.6|7625.1|7620.1|0
1707395700000|2024-02-08 12:35:00|7627.3|7622.3|7629.1|7624.1|7632.1|7627.1|7626.8|7621.8|0
1707396000000|2024-02-08 12:40:00|7629.3|7624.3|7624.3|7619.3|7631.3|7626.3|7623.3|7618.3|0
1707396300000|2024-02-08 12:45:00|7623.6|7618.6|7627.8|7622.8|7629.8|7624.8|7623.3|7618.3|0
1707396600000|2024-02-08 12:50:00|7627.6|7622.6|7624.3|7619.3|7627.6|7622.6|7624.1|7619.1|0
1707396900000|2024-02-08 12:55:00|7624.1|7619.1|7625.1|7620.1|7625.1|7620.1|7619.3|7614.3|0
1707397200000|2024-02-08 13:00:00|7624.6|7619.6|7620.8|7615.8|7625.6|7620.6|7619.3|7614.3|0
1707397500000|2024-02-08 13:05:00|7621.6|7616.6|7627.6|7622.6|7629.1|7624.1|7621.6|7616.6|0
1707397800000|2024-02-08 13:10:00|7628.1|7623.1|7628.8|7623.8|7629.1|7624.1|7626.6|7621.6|0
1707398100000|2024-02-08 13:15:00|7628.6|7623.6|7630.1|7625.1|7632.1|7627.1|7628.1|7623.1|0
1707398400000|2024-02-08 13:20:00|7629.6|7624.6|7627.1|7622.1|7630.3|7625.3|7625.1|7620.1|0
1707398700000|2024-02-08 13:25:00|7626.8|7621.8|7629.3|7624.3|7630.8|7625.8|7626.6|7621.6|0
1707399000000|2024-02-08 13:30:00|7629.6|7624.6|7625.3|7620.3|7629.6|7624.6|7624.8|7619.8|0
1707399300000|2024-02-08 13:35:00|7625.8|7620.8|7627.8|7622.8|7628.3|7623.3|7622.1|7617.1|0
1707399600000|2024-02-08 13:40:00|7628.1|7623.1|7631.1|7626.1|7632.1|7627.1|7626.1|7621.1|0
1707399900000|2024-02-08 13:45:00|7631.3|7626.3|7625.3|7620.3|7632.8|7627.8|7624.6|7619.6|0
1707400200000|2024-02-08 13:50:00|7625.6|7620.6|7622.6|7617.6|7628.1|7623.1|7622.1|7617.1|0
1707400500000|2024-02-08 13:55:00|7622.1|7617.1|7621.8|7616.8|7624.6|7619.6|7618.8|7613.8|0
1707400800000|2024-02-08 14:00:00|7622.6|7617.6|7627.8|7622.8|7628.6|7623.6|7621.8|7616.8|0
1707401100000|2024-02-08 14:05:00|7628.1|7623.1|7632.3|7627.3|7635.1|7630.1|7628.1|7623.1|0
1707401400000|2024-02-08 14:10:00|7632.6|7627.6|7634.3|7629.3|7634.8|7629.8|7629.1|7624.1|0
1707401700000|2024-02-08 14:15:00|7634.1|7629.1|7640.1|7635.1|7640.3|7635.3|7634.1|7629.1|0
1707402000000|2024-02-08 14:20:00|7639.8|7634.8|7633.3|7628.3|7643.3|7638.3|7633.1|7628.1|0
1707402300000|2024-02-08 14:25:00|7633.6|7628.6|7629.6|7624.6|7634.1|7629.1|7628.6|7623.6|0
1707402600000|2024-02-08 14:30:00|7630.1|7625.1|7634.6|7629.6|7637.3|7632.3|7629.1|7624.1|0
1707402900000|2024-02-08 14:35:00|7634.3|7629.3|7626.3|7621.3|7634.3|7629.3|7622.3|7617.3|0
1707403200000|2024-02-08 14:40:00|7626.6|7621.6|7628.3|7623.3|7629.1|7624.1|7622.6|7617.6|0
1707403500000|2024-02-08 14:45:00|7628.1|7623.1|7616.6|7611.6|7628.1|7623.1|7616.1|7611.1|0
1707403800000|2024-02-08 14:50:00|7616.1|7611.1|7616.1|7611.1|7618.3|7613.3|7613.6|7608.6|0
1707404100000|2024-02-08 14:55:00|7615.8|7610.8|7612.1|7607.1|7620.3|7615.3|7612.1|7607.1|0
1707404400000|2024-02-08 15:00:00|7613.1|7608.1|7614.3|7609.3|7618.1|7613.1|7608.8|7603.8|0
1707404700000|2024-02-08 15:05:00|7614.6|7609.6|7618.6|7613.6|7621.6|7616.6|7614.1|7609.1|0
1707405000000|2024-02-08 15:10:00|7617.8|7612.8|7616.3|7611.3|7618.8|7613.8|7615.3|7610.3|0
1707405300000|2024-02-08 15:15:00|7616.6|7611.6|7614.3|7609.3|7619.6|7614.6|7614.3|7609.3|0
1707405600000|2024-02-08 15:20:00|7614.6|7609.6|7616|7611|7621.5|7616.5|7614.6|7609.6|0
1707405900000|2024-02-08 15:25:00|7615.8|7610.8|7621.3|7616.3|7622.3|7617.3|7614.5|7609.5|0
1707406200000|2024-02-08 15:30:00|7621|7616|7621.3|7616.3|7623.3|7618.3|7618.3|7613.3|0
1707406500000|2024-02-08 15:35:00|7621|7616|7618.8|7613.8|7622.8|7617.8|7616.5|7611.5|0
1707406800000|2024-02-08 15:40:00|7618.3|7613.3|7613.5|7608.5|7618.3|7613.3|7611.3|7606.3|0
1707407100000|2024-02-08 15:45:00|7613.3|7608.3|7606.8|7601.8|7614.3|7609.3|7605.3|7600.3|0
1707407400000|2024-02-08 15:50:00|7607|7602|7604.3|7599.3|7607|7602|7601.5|7596.5|0
1707407700000|2024-02-08 15:55:00|7604.8|7599.8|7605.5|7600.5|7606|7601|7600.8|7595.8|0
1707408000000|2024-02-08 16:00:00|7605.8|7600.8|7605.3|7600.3|7606.8|7601.8|7602.8|7597.8|0
1707408300000|2024-02-08 16:05:00|7605|7600|7609.5|7604.5|7609.8|7604.8|7602.3|7597.3|0
1707408600000|2024-02-08 16:10:00|7609.3|7604.3|7605.3|7600.3|7609.3|7604.3|7605|7600|0
1707408900000|2024-02-08 16:15:00|7605.5|7600.5|7603.3|7598.3|7605.5|7600.5|7601.8|7596.8|0
1707409200000|2024-02-08 16:20:00|7602.8|7597.8|7600.3|7595.3|7602.8|7597.8|7599.3|7594.3|0
1707409500000|2024-02-08 16:25:00|7599.8|7594.8|7596.8|7591.8|7601.3|7596.3|7595.5|7590.5|0
1707409800000|2024-02-08 16:30:00|7596.5|7591.5|7596.3|7591.3|7597.8|7592.8|7592.8|7587.8|0
1707410100000|2024-02-08 16:35:00|7596.8|7591.8|7599.3|7594.3|7599.3|7594.3|7594.8|7589.8|0
1707410400000|2024-02-08 16:40:00|7598.8|7593.8|7598.3|7593.3|7602.3|7597.3|7597.8|7592.8|0
1707410700000|2024-02-08 16:45:00|7598|7593|7597.3|7592.3|7599.5|7594.5|7595.5|7590.5|0
1707411000000|2024-02-08 16:50:00|7597.8|7592.8|7599.3|7594.3|7599.3|7594.3|7596|7591|0
1707411300000|2024-02-08 16:55:00|7599|7594|7599.5|7594.5|7600.8|7595.8|7598.3|7593.3|0
1707411600000|2024-02-08 17:00:00|7599.3|7594.3|7596|7591|7600.3|7595.3|7593.8|7588.8|0
1707411900000|2024-02-08 17:05:00|7595.8|7590.8|7592.8|7587.8|7595.8|7590.8|7592.3|7587.3|0
1707412200000|2024-02-08 17:10:00|7593|7588|7595.8|7590.8|7595.8|7590.8|7592.3|7587.3|0
1707412500000|2024-02-08 17:15:00|7596.3|7591.3|7597.3|7592.3|7597.3|7592.3|7594.5|7589.5|0
1707412800000|2024-02-08 17:20:00|7596.8|7591.8|7596.3|7591.3|7597|7592|7595|7590|0
1707413100000|2024-02-08 17:25:00|7596|7591|7598.8|7593.8|7598.8|7593.8|7595.3|7590.3|0
1707413400000|2024-02-08 17:30:00|7599|7594|7600.8|7595.8|7601.3|7596.3|7598.8|7593.8|0
1707413700000|2024-02-08 17:35:00|7600.5|7595.5|7601.8|7596.8|7602.3|7597.3|7599.5|7594.5|0
1707414000000|2024-02-08 17:40:00|7601.5|7596.5|7599.8|7594.8|7601.8|7596.8|7599.5|7594.5|0
1707414300000|2024-02-08 17:45:00|7599.5|7594.5|7599.8|7594.8|7600.8|7595.8|7598.5|7593.5|0
1707414600000|2024-02-08 17:50:00|7599.5|7594.5|7602.3|7597.3|7602.5|7597.5|7599.3|7594.3|0
1707414900000|2024-02-08 17:55:00|7602|7597|7601.5|7596.5|7602|7597|7600|7595|0
1707415200000|2024-02-08 18:00:00|7601.8|7596.8|7609|7604|7609.3|7604.3|7601|7596|0
1707415500000|2024-02-08 18:05:00|7608.8|7603.8|7609.5|7604.5|7609.5|7604.5|7606.3|7601.3|0
1707415800000|2024-02-08 18:10:00|7609.3|7604.3|7609.3|7604.3|7610.5|7605.5|7608.8|7603.8|0
1707416100000|2024-02-08 18:15:00|7609.5|7604.5|7607.8|7602.8|7609.8|7604.8|7607.3|7602.3|0
1707416400000|2024-02-08 18:20:00|7607.5|7602.5|7608.5|7603.5|7608.8|7603.8|7607.3|7602.3|0
1707416700000|2024-02-08 18:25:00|7608.8|7603.8|7609.3|7604.3|7610.3|7605.3|7608.3|7603.3|0
1707417000000|2024-02-08 18:30:00|7609.5|7604.5|7611|7606|7611|7606|7608.8|7603.8|0
1707417300000|2024-02-08 18:35:00|7611.2|7606.2|7616|7611|7616|7611|7611.2|7606.2|0
1707417600000|2024-02-08 18:40:00|7615.5|7610.5|7614|7609|7615.5|7610.5|7613.5|7608.5|0
1707417900000|2024-02-08 18:45:00|7614.2|7609.2|7615|7610|7616|7611|7614|7609|0
1707418200000|2024-02-08 18:50:00|7615.5|7610.5|7613.5|7608.5|7615.5|7610.5|7612|7607|0
1707418500000|2024-02-08 18:55:00|7613.7|7608.7|7614.5|7609.5|7615|7610|7613.2|7608.2|0
1707418800000|2024-02-08 19:00:00|7615|7610|7613.7|7608.7|7616|7611|7613.2|7608.2|0
1707419100000|2024-02-08 19:05:00|7614|7609|7613.5|7608.5|7615.2|7610.2|7613.2|7608.2|0
1707419400000|2024-02-08 19:10:00|7613.7|7608.7|7614.7|7609.7|7615.7|7610.7|7613|7608|0
1707419700000|2024-02-08 19:15:00|7615|7610|7614|7609|7616|7611|7613.5|7608.5|0
1707420000000|2024-02-08 19:20:00|7613.7|7608.7|7611.5|7606.5|7614|7609|7611|7606|0
1707420300000|2024-02-08 19:25:00|7611.7|7606.7|7611.7|7606.7|7613|7608|7611.7|7606.7|0
1707420600000|2024-02-08 19:30:00|7612|7607|7613.5|7608.5|7613.5|7608.5|7612|7607|0
1707420900000|2024-02-08 19:35:00|7613.2|7608.2|7612.2|7607.2|7613.2|7608.2|7611|7606|0
1707421200000|2024-02-08 19:40:00|7612|7607|7614.5|7609.5|7614.5|7609.5|7612|7607|0
1707421500000|2024-02-08 19:45:00|7614.7|7609.7|7615.5|7610.5|7616.2|7611.2|7614.5|7609.5|0
1707421800000|2024-02-08 19:50:00|7615.2|7610.2|7615.5|7610.5|7616.5|7611.5|7615.2|7610.2|0
1707422100000|2024-02-08 19:55:00|7615.2|7610.2|7617|7612|7617|7612|7615|7610|0
1707422400000|2024-02-08 20:00:00|7617.5|7612.5|7616.5|7611.5|7618.7|7613.7|7616.5|7611.5|0
1707422700000|2024-02-08 20:05:00|7617|7612|7615.7|7610.7|7618|7613|7615.7|7610.7|0
1707423000000|2024-02-08 20:10:00|7616|7611|7618|7613|7618.7|7613.7|7616|7611|0
1707423300000|2024-02-08 20:15:00|7618.5|7613.5|7618.5|7613.5|7620|7615|7618.2|7613.2|0
1707423600000|2024-02-08 20:20:00|7618.7|7613.7|7619|7614|7619.5|7614.5|7618.5|7613.5|0
1707423900000|2024-02-08 20:25:00|7618.7|7613.7|7618.5|7613.5|7619.2|7614.2|7617.7|7612.7|0
1707424200000|2024-02-08 20:30:00|7618.7|7613.7|7620|7615|7620.2|7615.2|7618.5|7613.5|0
1707424500000|2024-02-08 20:35:00|7619.5|7614.5|7620.5|7615.5|7620.5|7615.5|7619.2|7614.2|0
1707424800000|2024-02-08 20:40:00|7620.7|7615.7|7622.5|7617.5|7623|7618|7620.7|7615.7|0
1707425100000|2024-02-08 20:45:00|7622.7|7617.7|7619.5|7614.5|7622.7|7617.7|7619|7614|0
1707425400000|2024-02-08 20:50:00|7619.7|7614.7|7615.5|7610.5|7620.2|7615.2|7614.7|7609.7|0
1707425700000|2024-02-08 20:55:00|7615.7|7610.7|7618.8|7613.8|7620.5|7615.5|7615.2|7610.2|0
1707426000000|2024-02-08 21:00:00|7618.9|7613.9|7617.2|7612.2|7618.9|7613.9|7615.3|7610.3|0
1707426300000|2024-02-08 21:05:00|7617.4|7612.4|7617.1|7612.1|7617.7|7612.7|7617.1|7612.1|0
1707426600000|2024-02-08 21:10:00|7617.2|7612.2|7615.7|7610.7|7617.9|7612.9|7615.7|7610.7|0
1707426900000|2024-02-08 21:15:00|7615.8|7610.8|7615.9|7610.9|7616.7|7611.7|7615.6|7610.6|0
1707427200000|2024-02-08 21:20:00|7615.8|7610.8|7615.4|7610.4|7615.8|7610.8|7615.4|7610.4|0
1707427500000|2024-02-08 21:25:00|7615.5|7610.5|7615.6|7610.6|7615.7|7610.7|7615.2|7610.2|0
1707427800000|2024-02-08 21:30:00|7615.5|7610.5|7615.9|7610.9|7616|7611|7615.3|7610.3|0
1707428100000|2024-02-08 21:35:00|7615.7|7610.7|7615.5|7610.5|7615.8|7610.8|7615.5|7610.5|0
1707428400000|2024-02-08 21:40:00|7615.4|7610.4|7616|7611|7616.1|7611.1|7615.3|7610.3|0
1707428700000|2024-02-08 21:45:00|7616.1|7611.1|7615.7|7610.7|7616.5|7611.5|7615.7|7610.7|0
1707429000000|2024-02-08 21:50:00|7615.6|7610.6|7615.1|7610.1|7615.6|7610.6|7615.1|7610.1|0
1707429300000|2024-02-08 21:55:00|7615|7610|7613.9|7608.9|7615.1|7610.1|7613.4|7608.4|0
1707429600000|2024-02-08 22:00:00|7613.8|7608.8|7615.4|7610.4|7615.4|7610.4|7613.7|7608.7|0
1707429900000|2024-02-08 22:05:00|7615.3|7610.3|7615.3|7610.3|7615.8|7610.8|7615.1|7610.1|0
1707430200000|2024-02-08 22:10:00|7615.4|7610.4|7615.2|7610.2|7615.5|7610.5|7615.2|7610.2|0
1707430800000|2024-02-08 22:20:00|7615|7610|7614.6|7609.6|7615|7610|7614.6|7609.6|0
1707431100000|2024-02-08 22:25:00|7614.5|7609.5|7615|7610|7615.2|7610.2|7614.3|7609.3|0
1707431400000|2024-02-08 22:30:00|7615.1|7610.1|7615.3|7610.3|7615.5|7610.5|7615.1|7610.1|0
1707431700000|2024-02-08 22:35:00|7615.4|7610.4|7615.7|7610.7|7615.7|7610.7|7615.4|7610.4|0
1707432000000|2024-02-08 22:40:00|7615.6|7610.6|7615.6|7610.6|7615.9|7610.9|7615.5|7610.5|0
1707432300000|2024-02-08 22:45:00|7615.7|7610.7|7615.6|7610.6|7615.7|7610.7|7615.5|7610.5|0
1707432600000|2024-02-08 22:50:00|7615.5|7610.5|7615.5|7610.5|7615.9|7610.9|7615.5|7610.5|0
1707432900000|2024-02-08 22:55:00|7615.4|7610.4|7614.4|7609.4|7615.4|7610.4|7614.3|7609.3|0
1707433200000|2024-02-08 23:00:00|7614.5|7609.5|7613.7|7608.7|7614.5|7609.5|7612.8|7607.8|0
1707433500000|2024-02-08 23:05:00|7613.5|7608.5|7614.3|7609.3|7614.4|7609.4|7613.4|7608.4|0
1707433800000|2024-02-08 23:10:00|7614.4|7609.4|7613.3|7608.3|7614.6|7609.6|7613.3|7608.3|0
1707434100000|2024-02-08 23:15:00|7613.4|7608.4|7614.1|7609.1|7614.1|7609.1|7613.3|7608.3|0
1707434400000|2024-02-08 23:20:00|7614.3|7609.3|7614.1|7609.1|7614.4|7609.4|7613.7|7608.7|0
1707434700000|2024-02-08 23:25:00|7614.3|7609.3|7614|7609|7614.6|7609.6|7614|7609|0
1707435000000|2024-02-08 23:30:00|7614.1|7609.1|7614.3|7609.3|7614.9|7609.9|7614.1|7609.1|0
1707435300000|2024-02-08 23:35:00|7614.4|7609.4|7614.9|7609.9|7614.9|7609.9|7614.4|7609.4|0
1707435600000|2024-02-08 23:40:00|7614.8|7609.8|7614.9|7609.9|7614.9|7609.9|7614.5|7609.5|0
1707435900000|2024-02-08 23:45:00|7614.8|7609.8|7614.9|7609.9|7615.4|7610.4|7614.6|7609.6|0
1707436200000|2024-02-08 23:50:00|7614.8|7609.8|7614.7|7609.7|7614.9|7609.9|7614.3|7609.3|0
1707436500000|2024-02-08 23:55:00|7614.8|7609.8|7615.1|7610.1|7615.1|7610.1|7614.4|7609.4|0
1707436800000|2024-02-09 00:00:00|7614.8|7609.8|7615.4|7610.4|7615.5|7610.5|7614|7609|0
1707437100000|2024-02-09 00:05:00|7615.3|7610.3|7616.5|7611.5|7616.5|7611.5|7615|7610|0
1707437400000|2024-02-09 00:10:00|7616.7|7611.7|7615.5|7610.5|7616.7|7611.7|7615.5|7610.5|0
1707437700000|2024-02-09 00:15:00|7615.3|7610.3|7613.9|7608.9|7615.3|7610.3|7612.9|7607.9|0
1707438000000|2024-02-09 00:20:00|7614|7609|7613.8|7608.8|7614|7609|7613.8|7608.8|0
1707438300000|2024-02-09 00:25:00|7613.7|7608.7|7613|7608|7613.9|7608.9|7613|7608|0
1707438600000|2024-02-09 00:30:00|7613.1|7608.1|7612.8|7607.8|7613.7|7608.7|7612.7|7607.7|0
1707438900000|2024-02-09 00:35:00|7612.7|7607.7|7613.7|7608.7|7613.7|7608.7|7612.7|7607.7|0
1707439200000|2024-02-09 00:40:00|7613.6|7608.6|7614.2|7609.2|7614.2|7609.2|7612.8|7607.8|0
1707439500000|2024-02-09 00:45:00|7614.1|7609.1|7612.6|7607.6|7614.1|7609.1|7611.9|7606.9|0
1707439800000|2024-02-09 00:50:00|7612.7|7607.7|7612.5|7607.5|7612.7|7607.7|7611.9|7606.9|0
1707440100000|2024-02-09 00:55:00|7612.4|7607.4|7612.1|7607.1|7612.4|7607.4|7612.1|7607.1|0
1707440400000|2024-02-09 01:00:00|7612.2|7607.2|7612.3|7607.3|7615.6|7610.6|7612.1|7607.1|0
1707440700000|2024-02-09 01:05:00|7612.1|7607.1|7612.3|7607.3|7613.6|7608.6|7611.6|7606.6|0
1707441000000|2024-02-09 01:10:00|7612.6|7607.6|7611.8|7606.8|7612.8|7607.8|7611.3|7606.3|0
1707441300000|2024-02-09 01:15:00|7612.1|7607.1|7613.1|7608.1|7613.3|7608.3|7611.3|7606.3|0
1707441600000|2024-02-09 01:20:00|7613.3|7608.3|7610.3|7605.3|7613.8|7608.8|7609.8|7604.8|0
1707441900000|2024-02-09 01:25:00|7610.6|7605.6|7611.8|7606.8|7612.1|7607.1|7610.6|7605.6|0
1707442200000|2024-02-09 01:30:00|7611.6|7606.6|7612.1|7607.1|7612.6|7607.6|7609.3|7604.3|0
1707442500000|2024-02-09 01:35:00|7612.3|7607.3|7612.3|7607.3|7612.8|7607.8|7610.8|7605.8|0
1707442800000|2024-02-09 01:40:00|7611.8|7606.8|7611.8|7606.8|7613.8|7608.8|7611.3|7606.3|0
1707443100000|2024-02-09 01:45:00|7611.6|7606.6|7610.1|7605.1|7613.3|7608.3|7609.8|7604.8|0
1707443400000|2024-02-09 01:50:00|7609.6|7604.6|7609.6|7604.6|7610.3|7605.3|7609.1|7604.1|0
1707443700000|2024-02-09 01:55:00|7609.3|7604.3|7609.3|7604.3|7609.6|7604.6|7609.3|7604.3|0
1707444000000|2024-02-09 02:00:00|7609.1|7604.1|7608.6|7603.6|7609.8|7604.8|7608.3|7603.3|0
1707444300000|2024-02-09 02:05:00|7608.3|7603.3|7609.3|7604.3|7609.8|7604.8|7608.3|7603.3|0
1707444600000|2024-02-09 02:10:00|7609.8|7604.8|7609.8|7604.8|7610.3|7605.3|7609.1|7604.1|0
1707444900000|2024-02-09 02:15:00|7609.6|7604.6|7608.8|7603.8|7610.3|7605.3|7608.8|7603.8|0
1707445200000|2024-02-09 02:20:00|7608.6|7603.6|7609.8|7604.8|7610.3|7605.3|7608.6|7603.6|0
1707445500000|2024-02-09 02:25:00|7610.1|7605.1|7608.8|7603.8|7610.3|7605.3|7608.8|7603.8|0
1707445800000|2024-02-09 02:30:00|7608.6|7603.6|7608.6|7603.6|7609.1|7604.1|7608.3|7603.3|0
1707446100000|2024-02-09 02:35:00|7608.8|7603.8|7609.3|7604.3|7609.6|7604.6|7608.8|7603.8|0
1707446400000|2024-02-09 02:40:00|7609.1|7604.1|7609.8|7604.8|7609.8|7604.8|7608.6|7603.6|0
1707446700000|2024-02-09 02:45:00|7609.6|7604.6|7608.8|7603.8|7609.8|7604.8|7608.8|7603.8|0
1707447000000|2024-02-09 02:50:00|7609.1|7604.1|7608.8|7603.8|7609.3|7604.3|7608.6|7603.6|0
1707447300000|2024-02-09 02:55:00|7609.1|7604.1|7608.8|7603.8|7609.1|7604.1|7608.6|7603.6|0
1707447600000|2024-02-09 03:00:00|7609.1|7604.1|7610.8|7605.8|7610.8|7605.8|7609.1|7604.1|0
1707447900000|2024-02-09 03:05:00|7610.6|7605.6|7609.8|7604.8|7610.6|7605.6|7609.3|7604.3|0
1707448200000|2024-02-09 03:10:00|7609.6|7604.6|7610.1|7605.1|7610.3|7605.3|7609.6|7604.6|0
1707448500000|2024-02-09 03:15:00|7609.8|7604.8|7608.8|7603.8|7609.8|7604.8|7608.8|7603.8|0
1707448800000|2024-02-09 03:20:00|7609.1|7604.1|7608.8|7603.8|7610.1|7605.1|7608.8|7603.8|0
1707449100000|2024-02-09 03:25:00|7609.1|7604.1|7608.8|7603.8|7609.8|7604.8|7608.6|7603.6|0
1707449400000|2024-02-09 03:30:00|7608.6|7603.6|7609.3|7604.3|7609.3|7604.3|7607.3|7602.3|0
1707449700000|2024-02-09 03:35:00|7609.1|7604.1|7610.8|7605.8|7610.8|7605.8|7608.8|7603.8|0
1707450000000|2024-02-09 03:40:00|7610.6|7605.6|7610.1|7605.1|7610.6|7605.6|7609.8|7604.8|0
1707450300000|2024-02-09 03:45:00|7609.8|7604.8|7609.8|7604.8|7610.1|7605.1|7609.6|7604.6|0
1707450600000|2024-02-09 03:50:00|7610.1|7605.1|7610.3|7605.3|7610.6|7605.6|7609.8|7604.8|0
1707450900000|2024-02-09 03:55:00|7610.6|7605.6|7610.8|7605.8|7611.3|7606.3|7610.6|7605.6|0
1707451200000|2024-02-09 04:00:00|7611.1|7606.1|7611.3|7606.3|7611.6|7606.6|7610.6|7605.6|0
1707451500000|2024-02-09 04:05:00|7611.1|7606.1|7610.8|7605.8|7611.1|7606.1|7610.6|7605.6|0
1707451800000|2024-02-09 04:10:00|7610.6|7605.6|7610.3|7605.3|7610.8|7605.8|7610.1|7605.1|0
1707452100000|2024-02-09 04:15:00|7610.6|7605.6|7610.3|7605.3|7611.3|7606.3|7610.3|7605.3|0
1707452400000|2024-02-09 04:20:00|7610.6|7605.6|7610.8|7605.8|7610.8|7605.8|7610.3|7605.3|0
1707452700000|2024-02-09 04:25:00|7610.6|7605.6|7610.6|7605.6|7610.8|7605.8|7610.6|7605.6|0
1707453000000|2024-02-09 04:30:00|7610.3|7605.3|7610.6|7605.6|7610.8|7605.8|7610.1|7605.1|0
1707453300000|2024-02-09 04:35:00|7610.3|7605.3|7609.8|7604.8|7610.3|7605.3|7608.8|7603.8|0
1707453600000|2024-02-09 04:40:00|7609.6|7604.6|7610.1|7605.1|7610.1|7605.1|7609.6|7604.6|0
1707453900000|2024-02-09 04:45:00|7609.8|7604.8|7609.3|7604.3|7610.1|7605.1|7609.1|7604.1|0
1707454200000|2024-02-09 04:50:00|7609.1|7604.1|7609.3|7604.3|7609.3|7604.3|7608.8|7603.8|0
1707454500000|2024-02-09 04:55:00|7609.1|7604.1|7608.3|7603.3|7609.1|7604.1|7608.3|7603.3|0
1707454800000|2024-02-09 05:00:00|7608.6|7603.6|7608.3|7603.3|7608.8|7603.8|7608.3|7603.3|0
1707455100000|2024-02-09 05:05:00|7609.1|7604.1|7608.8|7603.8|7609.1|7604.1|7608.8|7603.8|0
1707455400000|2024-02-09 05:10:00|7609.1|7604.1|7609.1|7604.1|7609.3|7604.3|7608.8|7603.8|0
1707455700000|2024-02-09 05:15:00|7608.8|7603.8|7608.3|7603.3|7609.1|7604.1|7608.3|7603.3|0
1707456000000|2024-02-09 05:20:00|7608.6|7603.6|7608.3|7603.3|7608.6|7603.6|7608.3|7603.3|0
1707456300000|2024-02-09 05:25:00|7608.6|7603.6|7608.1|7603.1|7608.6|7603.6|7608.1|7603.1|0
1707456600000|2024-02-09 05:30:00|7609.1|7604.1|7608.3|7603.3|7609.1|7604.1|7607.8|7602.8|0
1707456900000|2024-02-09 05:35:00|7608.1|7603.1|7607.8|7602.8|7608.1|7603.1|7607.3|7602.3|0
1707457200000|2024-02-09 05:40:00|7608.1|7603.1|7608.1|7603.1|7608.6|7603.6|7607.8|7602.8|0
1707457500000|2024-02-09 05:45:00|7607.8|7602.8|7606.6|7601.6|7608.1|7603.1|7606.3|7601.3|0
1707457800000|2024-02-09 05:50:00|7606.3|7601.3|7606.6|7601.6|7607.1|7602.1|7606.3|7601.3|0
1707458100000|2024-02-09 05:55:00|7606.8|7601.8|7607.3|7602.3|7607.8|7602.8|7606.3|7601.3|0
1707458400000|2024-02-09 06:00:00|7607.1|7602.1|7606.8|7601.8|7608.8|7603.8|7606.6|7601.6|0
1707458700000|2024-02-09 06:05:00|7606.6|7601.6|7606.6|7601.6|7606.8|7601.8|7606.1|7601.1|0
1707459000000|2024-02-09 06:10:00|7606.3|7601.3|7608.8|7603.8|7609.1|7604.1|7606.3|7601.3|0
1707459300000|2024-02-09 06:15:00|7608.6|7603.6|7608.6|7603.6|7609.1|7604.1|7608.1|7603.1|0
1707459600000|2024-02-09 06:20:00|7608.8|7603.8|7609.8|7604.8|7610.3|7605.3|7608.1|7603.1|0
1707459900000|2024-02-09 06:25:00|7610.1|7605.1|7610.1|7605.1|7610.8|7605.8|7609.8|7604.8|0
1707460200000|2024-02-09 06:30:00|7609.3|7604.3|7611.6|7606.6|7611.6|7606.6|7608.6|7603.6|0
1707460500000|2024-02-09 06:35:00|7611.3|7606.3|7612.6|7607.6|7612.6|7607.6|7611.3|7606.3|0
1707460800000|2024-02-09 06:40:00|7612.3|7607.3|7611.8|7606.8|7613.1|7608.1|7611.6|7606.6|0
1707461100000|2024-02-09 06:45:00|7611.6|7606.6|7610.8|7605.8|7611.6|7606.6|7610.6|7605.6|0
1707461400000|2024-02-09 06:50:00|7610.6|7605.6|7610.8|7605.8|7611.1|7606.1|7610.6|7605.6|0
1707461700000|2024-02-09 06:55:00|7611.1|7606.1|7611.3|7606.3|7611.8|7606.8|7610.6|7605.6|0
1707462000000|2024-02-09 07:00:00|7611.1|7606.1|7609.8|7604.8|7612.3|7607.3|7608.6|7603.6|0
1707462300000|2024-02-09 07:05:00|7609.6|7604.6|7608.3|7603.3|7609.6|7604.6|7607.3|7602.3|0
1707462600000|2024-02-09 07:10:00|7608.1|7603.1|7604.1|7599.1|7608.3|7603.3|7603.8|7598.8|0
1707462900000|2024-02-09 07:15:00|7604.3|7599.3|7604.8|7599.8|7605.8|7600.8|7602.6|7597.6|0
1707463200000|2024-02-09 07:20:00|7604.6|7599.6|7606.3|7601.3|7606.6|7601.6|7604.1|7599.1|0
1707463500000|2024-02-09 07:25:00|7606.1|7601.1|7604.3|7599.3|7606.3|7601.3|7604.3|7599.3|0
1707463800000|2024-02-09 07:30:00|7604.1|7599.1|7601.1|7596.1|7604.3|7599.3|7601.1|7596.1|0
1707464100000|2024-02-09 07:35:00|7600.8|7595.8|7600.1|7595.1|7601.3|7596.3|7599.3|7594.3|0
1707464400000|2024-02-09 07:40:00|7599.8|7594.8|7599.8|7594.8|7600.3|7595.3|7599.6|7594.6|0
1707464700000|2024-02-09 07:45:00|7599.6|7594.6|7599.3|7594.3|7600.1|7595.1|7598.3|7593.3|0
1707465000000|2024-02-09 07:50:00|7599.1|7594.1|7597.3|7592.3|7599.1|7594.1|7596.8|7591.8|0
1707465300000|2024-02-09 07:55:00|7597.1|7592.1|7598.6|7593.6|7598.6|7593.6|7594.3|7589.3|0
1707465600000|2024-02-09 08:00:00|7596.1|7591.1|7601.8|7596.8|7609.1|7604.1|7596.1|7591.1|0
1707465900000|2024-02-09 08:05:00|7601.6|7596.6|7604.8|7599.8|7606.6|7601.6|7595.1|7590.1|0
1707466200000|2024-02-09 08:10:00|7604.1|7599.1|7599.8|7594.8|7605.6|7600.6|7598.8|7593.8|0
1707466500000|2024-02-09 08:15:00|7599.6|7594.6|7598.3|7593.3|7603.6|7598.6|7596.6|7591.6|0
1707466800000|2024-02-09 08:20:00|7598.1|7593.1|7602.1|7597.1|7603.3|7598.3|7596.6|7591.6|0
1707467100000|2024-02-09 08:25:00|7602.3|7597.3|7603.8|7598.8|7604.1|7599.1|7600.1|7595.1|0
1707467400000|2024-02-09 08:30:00|7604.1|7599.1|7603.1|7598.1|7606.1|7601.1|7600.1|7595.1|0
1707467700000|2024-02-09 08:35:00|7603.3|7598.3|7601.1|7596.1|7604.8|7599.8|7600.6|7595.6|0
1707468000000|2024-02-09 08:40:00|7601.5|7596.5|7591.5|7586.5|7602.5|7597.5|7590.7|7585.7|0
1707468300000|2024-02-09 08:45:00|7591.7|7586.7|7598.2|7593.2|7600|7595|7591.7|7586.7|0
1707468600000|2024-02-09 08:50:00|7598.5|7593.5|7595.5|7590.5|7599.7|7594.7|7591.5|7586.5|0
1707468900000|2024-02-09 08:55:00|7596|7591|7600.7|7595.7|7600.7|7595.7|7594|7589|0
1707469200000|2024-02-09 09:00:00|7600.5|7595.5|7599.5|7594.5|7602.2|7597.2|7598|7593|0
1707469500000|2024-02-09 09:05:00|7599.7|7594.7|7598.5|7593.5|7603.5|7598.5|7598.5|7593.5|0
1707469800000|2024-02-09 09:10:00|7598.7|7593.7|7598.7|7593.7|7600.5|7595.5|7597.5|7592.5|0
1707470100000|2024-02-09 09:15:00|7598.5|7593.5|7601.7|7596.7|7601.7|7596.7|7596|7591|0
1707470400000|2024-02-09 09:20:00|7601.5|7596.5|7600.2|7595.2|7601.5|7596.5|7596.2|7591.2|0
1707470700000|2024-02-09 09:25:00|7600|7595|7600|7595|7601.7|7596.7|7599|7594|0
1707471000000|2024-02-09 09:30:00|7599.7|7594.7|7604.7|7599.7|7605|7600|7599|7594|0
1707471300000|2024-02-09 09:35:00|7605|7600|7605|7600|7605.7|7600.7|7603.2|7598.2|0
1707471600000|2024-02-09 09:40:00|7605.2|7600.2|7603.7|7598.7|7607|7602|7603.5|7598.5|0
1707471900000|2024-02-09 09:45:00|7604|7599|7609|7604|7609.7|7604.7|7603.5|7598.5|0
1707472200000|2024-02-09 09:50:00|7608.5|7603.5|7610.5|7605.5|7610.5|7605.5|7608.5|7603.5|0
1707472500000|2024-02-09 09:55:00|7610.7|7605.7|7608.2|7603.2|7611.7|7606.7|7608.2|7603.2|0
1707472800000|2024-02-09 10:00:00|7608.5|7603.5|7600.5|7595.5|7609|7604|7600.5|7595.5|0
1707473100000|2024-02-09 10:05:00|7600.7|7595.7|7602|7597|7603.2|7598.2|7600.2|7595.2|0
1707473400000|2024-02-09 10:10:00|7602.2|7597.2|7604.7|7599.7|7605.2|7600.2|7601.5|7596.5|0
1707473700000|2024-02-09 10:15:00|7605|7600|7606.7|7601.7|7608|7603|7604.7|7599.7|0
1707474000000|2024-02-09 10:20:00|7607|7602|7608|7603|7609|7604|7606|7601|0
1707474300000|2024-02-09 10:25:00|7608.2|7603.2|7606.7|7601.7|7609.2|7604.2|7605.5|7600.5|0
1707474600000|2024-02-09 10:30:00|7607|7602|7605|7600|7607.2|7602.2|7604.5|7599.5|0
1707474900000|2024-02-09 10:35:00|7605.2|7600.2|7607.5|7602.5|7609.5|7604.5|7603.7|7598.7|0
1707475200000|2024-02-09 10:40:00|7607.7|7602.7|7608.5|7603.5|7612.2|7607.2|7607.5|7602.5|0
1707475500000|2024-02-09 10:45:00|7608.7|7603.7|7610.5|7605.5|7610.5|7605.5|7608|7603|0
1707475800000|2024-02-09 10:50:00|7610.2|7605.2|7609|7604|7610.2|7605.2|7604.2|7599.2|0
1707476100000|2024-02-09 10:55:00|7609.2|7604.2|7608|7603|7610.2|7605.2|7606.7|7601.7|0
1707476400000|2024-02-09 11:00:00|7605.5|7600.5|7606.7|7601.7|7607.2|7602.2|7604.2|7599.2|0
1707476700000|2024-02-09 11:05:00|7607|7602|7608.5|7603.5|7608.5|7603.5|7605.5|7600.5|0
1707477000000|2024-02-09 11:10:00|7608|7603|7606.5|7601.5|7608.2|7603.2|7605.5|7600.5|0
1707477300000|2024-02-09 11:15:00|7606.7|7601.7|7609|7604|7609|7604|7606.7|7601.7|0
1707477600000|2024-02-09 11:20:00|7609.2|7604.2|7607.5|7602.5|7610|7605|7606.5|7601.5|0
1707477900000|2024-02-09 11:25:00|7607.7|7602.7|7608|7603|7609.5|7604.5|7606|7601|0
1707478200000|2024-02-09 11:30:00|7608.2|7603.2|7606|7601|7608.5|7603.5|7606|7601|0
1707478500000|2024-02-09 11:35:00|7606.5|7601.5|7608.5|7603.5|7609.7|7604.7|7606.5|7601.5|0
1707478800000|2024-02-09 11:40:00|7608.2|7603.2|7605|7600|7608.7|7603.7|7604.7|7599.7|0
1707479100000|2024-02-09 11:45:00|7605.2|7600.2|7601.5|7596.5|7606|7601|7601|7596|0
1707479400000|2024-02-09 11:50:00|7602|7597|7598|7593|7602.2|7597.2|7597|7592|0
1707479700000|2024-02-09 11:55:00|7598.2|7593.2|7598.5|7593.5|7600|7595|7596.2|7591.2|0
1707480000000|2024-02-09 12:00:00|7600|7595|7605.5|7600.5|7607.7|7602.7|7600|7595|0
1707480300000|2024-02-09 12:05:00|7605|7600|7604.7|7599.7|7606.5|7601.5|7604|7599|0
1707480600000|2024-02-09 12:10:00|7604.5|7599.5|7602.5|7597.5|7605.2|7600.2|7601.5|7596.5|0
1707480900000|2024-02-09 12:15:00|7602.7|7597.7|7604.2|7599.2|7605.5|7600.5|7602.7|7597.7|0
1707481200000|2024-02-09 12:20:00|7604.5|7599.5|7604.7|7599.7|7607|7602|7602.2|7597.2|0
1707481500000|2024-02-09 12:25:00|7605|7600|7603.2|7598.2|7605|7600|7602.5|7597.5|0
1707481800000|2024-02-09 12:30:00|7603.5|7598.5|7605.7|7600.7|7606.2|7601.2|7602|7597|0
1707482100000|2024-02-09 12:35:00|7605.5|7600.5|7604.7|7599.7|7605.5|7600.5|7603.5|7598.5|0
1707482400000|2024-02-09 12:40:00|7604.6|7599.6|7605.4|7600.4|7607.4|7602.4|7604.4|7599.4|0
1707482700000|2024-02-09 12:45:00|7605.6|7600.6|7611.1|7606.1|7611.1|7606.1|7605.4|7600.4|0
1707483000000|2024-02-09 12:50:00|7610.9|7605.9|7609.9|7604.9|7612.4|7607.4|7609.9|7604.9|0
1707483300000|2024-02-09 12:55:00|7610.4|7605.4|7607.6|7602.6|7610.6|7605.6|7607.4|7602.4|0
1707483600000|2024-02-09 13:00:00|7607.9|7602.9|7608.6|7603.6|7609.1|7604.1|7606.4|7601.4|0
1707483900000|2024-02-09 13:05:00|7608.4|7603.4|7605.9|7600.9|7609.6|7604.6|7605.4|7600.4|0
1707484200000|2024-02-09 13:10:00|7605.6|7600.6|7607.4|7602.4|7608.4|7603.4|7605.4|7600.4|0
1707484500000|2024-02-09 13:15:00|7607.6|7602.6|7607.9|7602.9|7609.1|7604.1|7604.9|7599.9|0
1707484800000|2024-02-09 13:20:00|7607.6|7602.6|7606.9|7601.9|7610.6|7605.6|7606.6|7601.6|0
1707485100000|2024-02-09 13:25:00|7607.4|7602.4|7602.9|7597.9|7607.4|7602.4|7602.4|7597.4|0
1707485400000|2024-02-09 13:30:00|7602.6|7597.6|7605.4|7600.4|7612.1|7607.1|7601.6|7596.6|0
1707485700000|2024-02-09 13:35:00|7605.1|7600.1|7605.4|7600.4|7608.4|7603.4|7604.4|7599.4|0
1707486000000|2024-02-09 13:40:00|7605.6|7600.6|7604.4|7599.4|7606.6|7601.6|7601.4|7596.4|0
1707486300000|2024-02-09 13:45:00|7603.9|7598.9|7608.6|7603.6|7609.6|7604.6|7602.4|7597.4|0
1707486600000|2024-02-09 13:50:00|7608.9|7603.9|7607.9|7602.9|7610.6|7605.6|7607.4|7602.4|0
1707486900000|2024-02-09 13:55:00|7608.4|7603.4|7602.9|7597.9|7609.1|7604.1|7602.6|7597.6|0
1707487200000|2024-02-09 14:00:00|7601.6|7596.6|7600.4|7595.4|7602.4|7597.4|7599.4|7594.4|0
1707487500000|2024-02-09 14:05:00|7600.6|7595.6|7607.6|7602.6|7608.4|7603.4|7600.4|7595.4|0
1707487800000|2024-02-09 14:10:00|7607.9|7602.9|7603.4|7598.4|7609.1|7604.1|7602.9|7597.9|0
1707488100000|2024-02-09 14:15:00|7602.9|7597.9|7599.4|7594.4|7603.4|7598.4|7598.6|7593.6|0
1707488400000|2024-02-09 14:20:00|7598.9|7593.9|7595.4|7590.4|7599.4|7594.4|7595.4|7590.4|0
1707488700000|2024-02-09 14:25:00|7594.9|7589.9|7594.9|7589.9|7598.1|7593.1|7593.6|7588.6|0
1707489000000|2024-02-09 14:30:00|7595.1|7590.1|7594.9|7589.9|7598.6|7593.6|7591.6|7586.6|0
1707489300000|2024-02-09 14:35:00|7595.9|7590.9|7593.6|7588.6|7597.4|7592.4|7592.6|7587.6|0
1707489600000|2024-02-09 14:40:00|7593.9|7588.9|7589.4|7584.4|7594.6|7589.6|7589.1|7584.1|0
1707489900000|2024-02-09 14:45:00|7589.9|7584.9|7588.6|7583.6|7593.1|7588.1|7587.4|7582.4|0
1707490200000|2024-02-09 14:50:00|7588.9|7583.9|7580.9|7575.9|7589.4|7584.4|7579.9|7574.9|0
1707490500000|2024-02-09 14:55:00|7581.4|7576.4|7579.4|7574.4|7581.4|7576.4|7575.9|7570.9|0
1707490800000|2024-02-09 15:00:00|7577.9|7572.9|7577.4|7572.4|7579.6|7574.6|7575.1|7570.1|0
1707491100000|2024-02-09 15:05:00|7577.1|7572.1|7579.6|7574.6|7581.9|7576.9|7576.9|7571.9|0
1707491400000|2024-02-09 15:10:00|7580.1|7575.1|7571.9|7566.9|7580.4|7575.4|7571.9|7566.9|0
1707491700000|2024-02-09 15:15:00|7571.4|7566.4|7566.4|7561.4|7571.9|7566.9|7566.4|7561.4|0
1707492000000|2024-02-09 15:20:00|7566.6|7561.6|7564.9|7559.9|7566.6|7561.6|7561.1|7556.1|0
1707492300000|2024-02-09 15:25:00|7565.1|7560.1|7566.4|7561.4|7567.9|7562.9|7563.9|7558.9|0
1707492600000|2024-02-09 15:30:00|7565.6|7560.6|7563.1|7558.1|7565.6|7560.6|7559.6|7554.6|0
1707492900000|2024-02-09 15:35:00|7563.4|7558.4|7571.9|7566.9|7571.9|7566.9|7562.6|7557.6|0
1707493200000|2024-02-09 15:40:00|7572.4|7567.4|7565.9|7560.9|7573.4|7568.4|7565.9|7560.9|0
1707493500000|2024-02-09 15:45:00|7565.4|7560.4|7569.9|7564.9|7571.6|7566.6|7565.4|7560.4|0
1707493800000|2024-02-09 15:50:00|7570.1|7565.1|7574.9|7569.9|7574.9|7569.9|7569.4|7564.4|0
1707494100000|2024-02-09 15:55:00|7574.6|7569.6|7575.9|7570.9|7576.4|7571.4|7570.6|7565.6|0
1707494400000|2024-02-09 16:00:00|7576.1|7571.1|7578.4|7573.4|7578.9|7573.9|7573.9|7568.9|0
1707494700000|2024-02-09 16:05:00|7577.9|7572.9|7578.4|7573.4|7578.9|7573.9|7576.6|7571.6|0
1707495000000|2024-02-09 16:10:00|7578.6|7573.6|7578.4|7573.4|7582.1|7577.1|7576.4|7571.4|0
1707495300000|2024-02-09 16:15:00|7578.6|7573.6|7578.9|7573.9|7578.9|7573.9|7576.6|7571.6|0
1707495600000|2024-02-09 16:20:00|7578.4|7573.4|7576.6|7571.6|7580.6|7575.6|7576.1|7571.1|0
1707495900000|2024-02-09 16:25:00|7576.4|7571.4|7574.4|7569.4|7577.9|7572.9|7574.1|7569.1|0
1707496200000|2024-02-09 16:30:00|7574.9|7569.9|7575.1|7570.1|7575.9|7570.9|7572.4|7567.4|0
1707496500000|2024-02-09 16:35:00|7575.4|7570.4|7571.9|7566.9|7576.1|7571.1|7571.4|7566.4|0
1707496800000|2024-02-09 16:40:00|7572.4|7567.4|7569.9|7564.9|7572.4|7567.4|7568.9|7563.9|0
1707497100000|2024-02-09 16:45:00|7570.4|7565.4|7573.4|7568.4|7573.9|7568.9|7570.4|7565.4|0
1707497400000|2024-02-09 16:50:00|7573.1|7568.1|7572.9|7567.9|7573.9|7568.9|7572.4|7567.4|0
1707497700000|2024-02-09 16:55:00|7573.4|7568.4|7572.9|7567.9|7574.6|7569.6|7572.9|7567.9|0
1707498000000|2024-02-09 17:00:00|7573.1|7568.1|7572.4|7567.4|7573.9|7568.9|7571.6|7566.6|0
1707498300000|2024-02-09 17:05:00|7572.1|7567.1|7573.4|7568.4|7573.4|7568.4|7571.9|7566.9|0
1707498600000|2024-02-09 17:10:00|7572.9|7567.9|7575.4|7570.4|7575.4|7570.4|7572.9|7567.9|0
1707498900000|2024-02-09 17:15:00|7574.9|7569.9|7574.4|7569.4|7576.1|7571.1|7574.1|7569.1|0
1707499200000|2024-02-09 17:20:00|7574.9|7569.9|7576.4|7571.4|7577.4|7572.4|7574.9|7569.9|0
1707499500000|2024-02-09 17:25:00|7576.6|7571.6|7577.9|7572.9|7577.9|7572.9|7575.9|7570.9|0
1707499800000|2024-02-09 17:30:00|7578.4|7573.4|7576.4|7571.4|7578.9|7573.9|7576.4|7571.4|0
1707500100000|2024-02-09 17:35:00|7575.9|7570.9|7576.4|7571.4|7576.9|7571.9|7575.4|7570.4|0
1707500400000|2024-02-09 17:40:00|7576.9|7571.9|7579.4|7574.4|7579.4|7574.4|7576.9|7571.9|0
1707500700000|2024-02-09 17:45:00|7579.6|7574.6|7580.9|7575.9|7581.1|7576.1|7579.4|7574.4|0
1707501000000|2024-02-09 17:50:00|7581.1|7576.1|7581.9|7576.9|7582.4|7577.4|7580.9|7575.9|0
1707501300000|2024-02-09 17:55:00|7581.4|7576.4|7583.4|7578.4|7583.4|7578.4|7581.1|7576.1|0
1707501600000|2024-02-09 18:00:00|7583.9|7578.9|7582.9|7577.9|7583.9|7578.9|7582.4|7577.4|0
1707501900000|2024-02-09 18:05:00|7583.1|7578.1|7584.4|7579.4|7584.4|7579.4|7582.9|7577.9|0
1707502200000|2024-02-09 18:10:00|7584.6|7579.6|7586.4|7581.4|7586.9|7581.9|7584.4|7579.4|0
1707502500000|2024-02-09 18:15:00|7586.9|7581.9|7587.4|7582.4|7587.4|7582.4|7585.4|7580.4|0
1707502800000|2024-02-09 18:20:00|7587.6|7582.6|7589.9|7584.9|7589.9|7584.9|7587.4|7582.4|0
1707503100000|2024-02-09 18:25:00|7590.1|7585.1|7590.9|7585.9|7591.9|7586.9|7588.1|7583.1|0
1707503400000|2024-02-09 18:30:00|7591.4|7586.4|7592.6|7587.6|7593.1|7588.1|7590.4|7585.4|0
1707503700000|2024-02-09 18:35:00|7592.4|7587.4|7591.4|7586.4|7592.6|7587.6|7589.9|7584.9|0
1707504000000|2024-02-09 18:40:00|7591.1|7586.1|7589.9|7584.9|7591.4|7586.4|7589.4|7584.4|0
1707504300000|2024-02-09 18:45:00|7590.1|7585.1|7590.9|7585.9|7590.9|7585.9|7589.9|7584.9|0
1707504600000|2024-02-09 18:50:00|7590.4|7585.4|7590.1|7585.1|7591.9|7586.9|7589.9|7584.9|0
1707504900000|2024-02-09 18:55:00|7589.9|7584.9|7590.4|7585.4|7590.9|7585.9|7589.9|7584.9|0
1707505200000|2024-02-09 19:00:00|7590.1|7585.1|7590.9|7585.9|7590.9|7585.9|7589.9|7584.9|0
1707505500000|2024-02-09 19:05:00|7591.1|7586.1|7591.4|7586.4|7591.4|7586.4|7590.1|7585.1|0
1707505800000|2024-02-09 19:10:00|7591.9|7586.9|7595.4|7590.4|7595.4|7590.4|7591.9|7586.9|0
1707506100000|2024-02-09 19:15:00|7595.1|7590.1|7594.9|7589.9|7596.4|7591.4|7594.4|7589.4|0
1707506400000|2024-02-09 19:20:00|7595.4|7590.4|7595.4|7590.4|7596.4|7591.4|7594.9|7589.9|0
1707506700000|2024-02-09 19:25:00|7595.6|7590.6|7596.4|7591.4|7596.9|7591.9|7595.6|7590.6|0
1707507000000|2024-02-09 19:30:00|7596.9|7591.9|7594.9|7589.9|7596.9|7591.9|7594.6|7589.6|0
1707507300000|2024-02-09 19:35:00|7595.1|7590.1|7594.4|7589.4|7595.6|7590.6|7593.4|7588.4|0
1707507600000|2024-02-09 19:40:00|7594.6|7589.6|7596.9|7591.9|7596.9|7591.9|7594.4|7589.4|0
1707507900000|2024-02-09 19:45:00|7596.6|7591.6|7595.9|7590.9|7597.4|7592.4|7595.9|7590.9|0
1707508200000|2024-02-09 19:50:00|7595.6|7590.6|7596.4|7591.4|7596.9|7591.9|7595.4|7590.4|0
1707508500000|2024-02-09 19:55:00|7596.1|7591.1|7594.4|7589.4|7596.1|7591.1|7593.9|7588.9|0
1707508800000|2024-02-09 20:00:00|7593.9|7588.9|7592.1|7587.1|7593.9|7588.9|7590.9|7585.9|0
1707509100000|2024-02-09 20:05:00|7592.4|7587.4|7594.4|7589.4|7594.4|7589.4|7591.6|7586.6|0
1707509400000|2024-02-09 20:10:00|7594.9|7589.9|7595.9|7590.9|7595.9|7590.9|7594.4|7589.4|0
1707509700000|2024-02-09 20:15:00|7595.6|7590.6|7595.9|7590.9|7597.4|7592.4|7595.4|7590.4|0
1707510000000|2024-02-09 20:20:00|7596.1|7591.1|7595.4|7590.4|7596.4|7591.4|7594.9|7589.9|0
1707510300000|2024-02-09 20:25:00|7595.6|7590.6|7595.9|7590.9|7596.4|7591.4|7594.4|7589.4|0
1707510600000|2024-02-09 20:30:00|7596.1|7591.1|7594.1|7589.1|7596.4|7591.4|7593.9|7588.9|0
1707510900000|2024-02-09 20:35:00|7594.4|7589.4|7594.9|7589.9|7596.4|7591.4|7594.4|7589.4|0
1707511200000|2024-02-09 20:40:00|7595.1|7590.1|7592.9|7587.9|7595.6|7590.6|7592.9|7587.9|0
1707511500000|2024-02-09 20:45:00|7593.1|7588.1|7592.4|7587.4|7593.9|7588.9|7592.4|7587.4|0
1707511800000|2024-02-09 20:50:00|7592.1|7587.1|7594.9|7589.9|7594.9|7589.9|7592.1|7587.1|0
1707512100000|2024-02-09 20:55:00|7595.1|7590.1|7597.7|7592.7|7598.6|7593.6|7593.9|7588.9|0
1707512400000|2024-02-09 21:00:00|7597.6|7592.6|7596.2|7591.2|7598.4|7593.4|7595.7|7590.7|0
1707512700000|2024-02-09 21:05:00|7596.1|7591.1|7597|7592|7597|7592|7595.4|7590.4|0
1707513000000|2024-02-09 21:10:00|7596.9|7591.9|7596.2|7591.2|7597|7592|7596.1|7591.1|0
1707513300000|2024-02-09 21:15:00|7596.3|7591.3|7596.4|7591.4|7596.8|7591.8|7596.2|7591.2|0
1707513600000|2024-02-09 21:20:00|7596.5|7591.5|7596.2|7591.2|7596.7|7591.7|7596.2|7591.2|0
1707513900000|2024-02-09 21:25:00|7596.1|7591.1|7596.4|7591.4|7596.4|7591.4|7596.1|7591.1|0
1707514200000|2024-02-09 21:30:00|7596.3|7591.3|7596.1|7591.1|7596.4|7591.4|7596.1|7591.1|0
1707514500000|2024-02-09 21:35:00|7596|7591|7596.1|7591.1|7596.1|7591.1|7596|7591|0
1707514800000|2024-02-09 21:40:00|7596|7591|7595.9|7590.9|7596.1|7591.1|7595.9|7590.9|0
1707515100000|2024-02-09 21:45:00|7595.8|7590.8|7596.6|7591.6|7597|7592|7595.6|7590.6|0
1707515400000|2024-02-09 21:50:00|7596.5|7591.5|7594.9|7589.9|7596.5|7591.5|7594.7|7589.7|0
1707515700000|2024-02-09 21:55:00|7594.8|7589.8|7594.5|7589.5|7595.3|7590.3|7594.2|7589.2|0
1707516000000|2024-02-09 22:00:00|7594.1|7589.1|7594.1|7589.1|7594.1|7589.1|7594.1|7589.1|0
1707550500000|2024-02-10 07:35:00|7592.1|7587.1|7592.1|7587.1|7592.1|7587.1|7592.1|7587.1|0
1707550800000|2024-02-10 07:40:00|7594.1|7589.1|7594.1|7589.1|7594.1|7589.1|7594.1|7589.1|0
1707552000000|2024-02-10 08:00:00|7596.5|7591.5|7596.7|7591.7|7596.7|7591.7|7596.5|7591.5|0
1707556800000|2024-02-10 09:20:00|7597|7592|7597|7592|7597|7592|7597|7592|0
1707665100000|2024-02-11 15:25:00|7596.9|7591.9|7596.9|7591.9|7596.9|7591.9|7596.9|7591.9|0
1707666600000|2024-02-11 15:50:00|7596.7|7591.7|7594.1|7589.1|7596.7|7591.7|7594.1|7589.1|0
1707666900000|2024-02-11 15:55:00|7592.1|7587.1|7587.7|7582.7|7592.1|7587.1|7587.7|7582.7|0
1707667200000|2024-02-11 16:00:00|7585.7|7580.7|7585.7|7580.7|7585.7|7580.7|7585.7|7580.7|0
1707667500000|2024-02-11 16:05:00|7584.7|7579.7|7583.7|7578.7|7584.7|7579.7|7583.7|7578.7|0
1707667800000|2024-02-11 16:10:00|7585.7|7580.7|7585.7|7580.7|7585.7|7580.7|7585.7|7580.7|0
1707668400000|2024-02-11 16:20:00|7588.1|7583.1|7588.1|7583.1|7588.1|7583.1|7588.1|7583.1|0
1707674700000|2024-02-11 18:05:00|7590.1|7585.1|7590.1|7585.1|7590.1|7585.1|7590.1|7585.1|0
1707676800000|2024-02-11 18:40:00|7591.1|7586.1|7591.1|7586.1|7591.1|7586.1|7591.1|7586.1|0
1707688500000|2024-02-11 21:55:00|7593.6|7588.6|7596.1|7591.1|7596.1|7591.1|7593.6|7588.6|0
1707688800000|2024-02-11 22:00:00|7598.6|7593.6|7598.6|7593.6|7598.6|7593.6|7598.6|7593.6|0
1707690300000|2024-02-11 22:25:00|7596.2|7591.2|7593.8|7588.8|7596.2|7591.2|7593.8|7588.8|0
1707692400000|2024-02-11 23:00:00|7594.1|7589.1|7591.8|7586.8|7595.4|7590.4|7591.4|7586.4|0
1707692700000|2024-02-11 23:05:00|7591.9|7586.9|7592.1|7587.1|7592.6|7587.6|7591.5|7586.5|0
1707693000000|2024-02-11 23:10:00|7592|7587|7591.7|7586.7|7592.8|7587.8|7591.2|7586.2|0
1707693300000|2024-02-11 23:15:00|7591.8|7586.8|7592.3|7587.3|7592.4|7587.4|7591.3|7586.3|0
1707693600000|2024-02-11 23:20:00|7592.4|7587.4|7593.1|7588.1|7593.1|7588.1|7592.3|7587.3|0
1707693900000|2024-02-11 23:25:00|7593.4|7588.4|7593.9|7588.9|7594.4|7589.4|7593.1|7588.1|0
1707694200000|2024-02-11 23:30:00|7594.1|7589.1|7594.8|7589.8|7595.3|7590.3|7593.7|7588.7|0
1707694500000|2024-02-11 23:35:00|7594.7|7589.7|7595.3|7590.3|7595.3|7590.3|7594.5|7589.5|0
1707694800000|2024-02-11 23:40:00|7595.4|7590.4|7595.1|7590.1|7595.6|7590.6|7594.6|7589.6|0
1707695100000|2024-02-11 23:45:00|7595|7590|7594.3|7589.3|7595.1|7590.1|7594.3|7589.3|0
1707695400000|2024-02-11 23:50:00|7594.4|7589.4|7594.3|7589.3|7594.6|7589.6|7594|7589|0
1707695700000|2024-02-11 23:55:00|7594.4|7589.4|7594.3|7589.3|7594.7|7589.7|7594|7589|0
1707696000000|2024-02-12 00:00:00|7594.4|7589.4|7595|7590|7595.3|7590.3|7594.3|7589.3|0
1707696300000|2024-02-12 00:05:00|7595.1|7590.1|7594.3|7589.3|7595.3|7590.3|7594.1|7589.1|0
1707696600000|2024-02-12 00:10:00|7594.2|7589.2|7593.4|7588.4|7594.2|7589.2|7593.1|7588.1|0
1707696900000|2024-02-12 00:15:00|7593.5|7588.5|7593.6|7588.6|7593.7|7588.7|7591.9|7586.9|0
1707697200000|2024-02-12 00:20:00|7593.5|7588.5|7595.3|7590.3|7596.1|7591.1|7593.5|7588.5|0
1707697500000|2024-02-12 00:25:00|7595.2|7590.2|7594.6|7589.6|7595.3|7590.3|7594.5|7589.5|0
1707697800000|2024-02-12 00:30:00|7594.7|7589.7|7595.6|7590.6|7595.6|7590.6|7594.7|7589.7|0
1707698100000|2024-02-12 00:35:00|7595.7|7590.7|7596.4|7591.4|7596.4|7591.4|7595.4|7590.4|0
1707698400000|2024-02-12 00:40:00|7596.3|7591.3|7596.3|7591.3|7596.4|7591.4|7596.1|7591.1|0
1707698700000|2024-02-12 00:45:00|7596.4|7591.4|7596.5|7591.5|7596.5|7591.5|7596.3|7591.3|0
1707699000000|2024-02-12 00:50:00|7596.6|7591.6|7597.2|7592.2|7598.1|7593.1|7596.5|7591.5|0
1707699300000|2024-02-12 00:55:00|7596.9|7591.9|7596.4|7591.4|7597.2|7592.2|7596.4|7591.4|0
1707699600000|2024-02-12 01:00:00|7596.3|7591.3|7590.7|7585.7|7596.3|7591.3|7590.2|7585.2|0
1707699900000|2024-02-12 01:05:00|7590.5|7585.5|7591.7|7586.7|7591.7|7586.7|7588.7|7583.7|0
1707700200000|2024-02-12 01:10:00|7591|7586|7592.2|7587.2|7593.7|7588.7|7590|7585|0
1707700500000|2024-02-12 01:15:00|7592.5|7587.5|7593|7588|7593.7|7588.7|7592|7587|0
1707700800000|2024-02-12 01:20:00|7593.2|7588.2|7594.2|7589.2|7594.2|7589.2|7593.2|7588.2|0
1707701100000|2024-02-12 01:25:00|7594.7|7589.7|7593.7|7588.7|7595.7|7590.7|7593.7|7588.7|0
1707701400000|2024-02-12 01:30:00|7594|7589|7595.5|7590.5|7595.7|7590.7|7594|7589|0
1707701700000|2024-02-12 01:35:00|7595.2|7590.2|7594.7|7589.7|7595.7|7590.7|7594.5|7589.5|0
1707702000000|2024-02-12 01:40:00|7595|7590|7594.7|7589.7|7595|7590|7593.7|7588.7|0
1707702300000|2024-02-12 01:45:00|7595|7590|7593.7|7588.7|7595.5|7590.5|7593.7|7588.7|0
1707702600000|2024-02-12 01:50:00|7593.5|7588.5|7593.5|7588.5|7593.7|7588.7|7593.2|7588.2|0
1707702900000|2024-02-12 01:55:00|7593.2|7588.2|7593.2|7588.2|7593.5|7588.5|7593.2|7588.2|0
1707703200000|2024-02-12 02:00:00|7593.5|7588.5|7593|7588|7593.5|7588.5|7591.7|7586.7|0
1707703500000|2024-02-12 02:05:00|7593.2|7588.2|7592.5|7587.5|7593.5|7588.5|7592.5|7587.5|0
1707703800000|2024-02-12 02:10:00|7592.2|7587.2|7592.5|7587.5|7593|7588|7592.2|7587.2|0
1707704100000|2024-02-12 02:15:00|7592.7|7587.7|7593|7588|7593|7588|7592.5|7587.5|0
1707704400000|2024-02-12 02:20:00|7592.7|7587.7|7592.2|7587.2|7592.7|7587.7|7591.7|7586.7|0
1707704700000|2024-02-12 02:25:00|7592|7587|7592.2|7587.2|7592.2|7587.2|7591.5|7586.5|0
1707705000000|2024-02-12 02:30:00|7592|7587|7592.7|7587.7|7592.7|7587.7|7592|7587|0
1707705300000|2024-02-12 02:35:00|7592.5|7587.5|7592.5|7587.5|7592.5|7587.5|7592.5|7587.5|0
1707705600000|2024-02-12 02:40:00|7592.7|7587.7|7593.5|7588.5|7593.5|7588.5|7592.7|7587.7|0
1707705900000|2024-02-12 02:45:00|7593|7588|7593.2|7588.2|7593.5|7588.5|7593|7588|0
1707706200000|2024-02-12 02:50:00|7594|7589|7593.7|7588.7|7594|7589|7593.5|7588.5|0
1707706500000|2024-02-12 02:55:00|7593.5|7588.5|7593.7|7588.7|7593.7|7588.7|7593.2|7588.2|0
1707706800000|2024-02-12 03:00:00|7594.2|7589.2|7594.2|7589.2|7594.2|7589.2|7594|7589|0
1707707100000|2024-02-12 03:05:00|7594|7589|7593.7|7588.7|7594.2|7589.2|7593.7|7588.7|0
1707707400000|2024-02-12 03:10:00|7594.2|7589.2|7593.7|7588.7|7594.2|7589.2|7593.7|7588.7|0
1707707700000|2024-02-12 03:15:00|7594|7589|7593.7|7588.7|7594.2|7589.2|7593.7|7588.7|0
1707708000000|2024-02-12 03:20:00|7594|7589|7594.2|7589.2|7594.2|7589.2|7594|7589|0
1707708300000|2024-02-12 03:25:00|7593.7|7588.7|7593.7|7588.7|7594.2|7589.2|7593.7|7588.7|0
1707708600000|2024-02-12 03:30:00|7593.2|7588.2|7593|7588|7593.2|7588.2|7592.7|7587.7|0
1707708900000|2024-02-12 03:35:00|7593.7|7588.7|7593.2|7588.2|7593.7|7588.7|7592.7|7587.7|0
1707709200000|2024-02-12 03:40:00|7593.7|7588.7|7593.7|7588.7|7593.7|7588.7|7593.7|7588.7|0
1707709500000|2024-02-12 03:45:00|7593.5|7588.5|7592.7|7587.7|7593.7|7588.7|7592.7|7587.7|0
1707709800000|2024-02-12 03:50:00|7592.5|7587.5|7593.2|7588.2|7593.2|7588.2|7592.5|7587.5|0
1707710100000|2024-02-12 03:55:00|7593|7588|7593.2|7588.2|7593.2|7588.2|7592.7|7587.7|0
1707710400000|2024-02-12 04:00:00|7593|7588|7593.2|7588.2|7593.2|7588.2|7592.7|7587.7|0
1707710700000|2024-02-12 04:05:00|7593.7|7588.7|7593.7|7588.7|7594.2|7589.2|7593.7|7588.7|0
1707711000000|2024-02-12 04:10:00|7593.5|7588.5|7593.7|7588.7|7593.7|7588.7|7593.5|7588.5|0
1707711300000|2024-02-12 04:15:00|7594|7589|7593.7|7588.7|7594|7589|7593.7|7588.7|0
1707711600000|2024-02-12 04:20:00|7593.5|7588.5|7593.7|7588.7|7593.7|7588.7|7593.2|7588.2|0
1707711900000|2024-02-12 04:25:00|7593.2|7588.2|7593.2|7588.2|7593.2|7588.2|7592.7|7587.7|0
1707712200000|2024-02-12 04:30:00|7592.7|7587.7|7592.7|7587.7|7593|7588|7592.2|7587.2|0
1707712500000|2024-02-12 04:35:00|7592.5|7587.5|7592.5|7587.5|7593.2|7588.2|7592|7587|0
1707712800000|2024-02-12 04:40:00|7592.2|7587.2|7592.2|7587.2|7592.2|7587.2|7591.7|7586.7|0
1707713100000|2024-02-12 04:45:00|7592|7587|7591.7|7586.7|7592.2|7587.2|7591.7|7586.7|0
1707713400000|2024-02-12 04:50:00|7591.5|7586.5|7591.2|7586.2|7592|7587|7591.2|7586.2|0
1707713700000|2024-02-12 04:55:00|7591.5|7586.5|7591|7586|7591.5|7586.5|7590.7|7585.7|0
1707714000000|2024-02-12 05:00:00|7590.7|7585.7|7591.2|7586.2|7591.5|7586.5|7590.7|7585.7|0
1707714300000|2024-02-12 05:05:00|7591.7|7586.7|7591.2|7586.2|7591.7|7586.7|7591.2|7586.2|0
1707714900000|2024-02-12 05:15:00|7591|7586|7591.7|7586.7|7591.7|7586.7|7591|7586|0
1707715200000|2024-02-12 05:20:00|7592|7587|7592|7587|7592.5|7587.5|7592|7587|0
1707715500000|2024-02-12 05:25:00|7592.2|7587.2|7591.5|7586.5|7592.2|7587.2|7591.2|7586.2|0
1707715800000|2024-02-12 05:30:00|7591.7|7586.7|7591.7|7586.7|7591.7|7586.7|7591.5|7586.5|0
1707716100000|2024-02-12 05:35:00|7591.5|7586.5|7591.5|7586.5|7591.7|7586.7|7591.2|7586.2|0
1707716400000|2024-02-12 05:40:00|7591.2|7586.2|7591.7|7586.7|7592|7587|7590.5|7585.5|0
1707716700000|2024-02-12 05:45:00|7591.5|7586.5|7591.7|7586.7|7593.2|7588.2|7591.5|7586.5|0
1707717000000|2024-02-12 05:50:00|7591.2|7586.2|7591.2|7586.2|7591.7|7586.7|7591.2|7586.2|0
1707717300000|2024-02-12 05:55:00|7591.5|7586.5|7591.7|7586.7|7592.2|7587.2|7591.5|7586.5|0
1707717600000|2024-02-12 06:00:00|7591.2|7586.2|7591.2|7586.2|7591.7|7586.7|7591|7586|0
1707717900000|2024-02-12 06:05:00|7591|7586|7592.2|7587.2|7592.2|7587.2|7591|7586|0
1707718200000|2024-02-12 06:10:00|7591.7|7586.7|7592.2|7587.2|7592.2|7587.2|7591.2|7586.2|0
1707718500000|2024-02-12 06:15:00|7592.5|7587.5|7592.7|7587.7|7593|7588|7592.2|7587.2|0
1707718800000|2024-02-12 06:20:00|7592.5|7587.5|7589.7|7584.7|7592.5|7587.5|7589.5|7584.5|0
1707719100000|2024-02-12 06:25:00|7590|7585|7591.2|7586.2|7592.2|7587.2|7590|7585|0
1707719400000|2024-02-12 06:30:00|7591|7586|7590.2|7585.2|7591.2|7586.2|7589.2|7584.2|0
1707719700000|2024-02-12 06:35:00|7590.7|7585.7|7589|7584|7590.7|7585.7|7589|7584|0
1707720000000|2024-02-12 06:40:00|7589.2|7584.2|7591.5|7586.5|7591.5|7586.5|7589.2|7584.2|0
1707720300000|2024-02-12 06:45:00|7591|7586|7591.7|7586.7|7592|7587|7589.7|7584.7|0
1707720600000|2024-02-12 06:50:00|7592.2|7587.2|7593.2|7588.2|7593.5|7588.5|7592.2|7587.2|0
1707720900000|2024-02-12 06:55:00|7592.7|7587.7|7591.7|7586.7|7593|7588|7591|7586|0
1707721200000|2024-02-12 07:00:00|7591.5|7586.5|7594.7|7589.7|7594.7|7589.7|7589.7|7584.7|0
1707721500000|2024-02-12 07:05:00|7595|7590|7595.2|7590.2|7595.7|7590.7|7593.5|7588.5|0
1707721800000|2024-02-12 07:10:00|7594.7|7589.7|7593.5|7588.5|7596|7591|7593.5|7588.5|0
1707722100000|2024-02-12 07:15:00|7593.7|7588.7|7592.2|7587.2|7594.2|7589.2|7590.7|7585.7|0
1707722400000|2024-02-12 07:20:00|7592.5|7587.5|7592.2|7587.2|7592.7|7587.7|7591.5|7586.5|0
1707722700000|2024-02-12 07:25:00|7592.7|7587.7|7590.5|7585.5|7593.5|7588.5|7589.7|7584.7|0
1707723000000|2024-02-12 07:30:00|7590.7|7585.7|7589.2|7584.2|7592.2|7587.2|7589|7584|0
1707723300000|2024-02-12 07:35:00|7589|7584|7591.2|7586.2|7592.7|7587.7|7589|7584|0
1707723600000|2024-02-12 07:40:00|7591.5|7586.5|7592.7|7587.7|7593.5|7588.5|7591.5|7586.5|0
1707723900000|2024-02-12 07:45:00|7593|7588|7593.2|7588.2|7595.2|7590.2|7592.7|7587.7|0
1707724200000|2024-02-12 07:50:00|7593.5|7588.5|7592.2|7587.2|7594.5|7589.5|7592.2|7587.2|0
1707724500000|2024-02-12 07:55:00|7592.7|7587.7|7586.7|7581.7|7592.7|7587.7|7586.7|7581.7|0
1707724800000|2024-02-12 08:00:00|7589|7584|7579.5|7574.5|7589|7584|7574.7|7569.7|0
1707725100000|2024-02-12 08:05:00|7579.2|7574.2|7578.2|7573.2|7582.2|7577.2|7576.5|7571.5|0
1707725400000|2024-02-12 08:10:00|7579.2|7574.2|7576.5|7571.5|7583.2|7578.2|7572|7567|0
1707725700000|2024-02-12 08:15:00|7576.2|7571.2|7581.2|7576.2|7585.5|7580.5|7574.2|7569.2|0
1707726000000|2024-02-12 08:20:00|7580.7|7575.7|7582.2|7577.2|7582.2|7577.2|7576.2|7571.2|0
1707726300000|2024-02-12 08:25:00|7582|7577|7584|7579|7585.2|7580.2|7580|7575|0
1707726600000|2024-02-12 08:30:00|7583.7|7578.7|7593.2|7588.2|7595.7|7590.7|7583.2|7578.2|0
1707726900000|2024-02-12 08:35:00|7593.7|7588.7|7580.2|7575.2|7593.7|7588.7|7579.2|7574.2|0
1707727200000|2024-02-12 08:40:00|7580.5|7575.5|7578.5|7573.5|7580.5|7575.5|7575.2|7570.2|0
1707727500000|2024-02-12 08:45:00|7578|7573|7574|7569|7580.2|7575.2|7574|7569|0
1707727800000|2024-02-12 08:50:00|7574.5|7569.5|7577.5|7572.5|7579|7574|7574|7569|0
1707728100000|2024-02-12 08:55:00|7577|7572|7568|7563|7577.5|7572.5|7567.7|7562.7|0
1707728400000|2024-02-12 09:00:00|7567.5|7562.5|7567.7|7562.7|7570.5|7565.5|7565|7560|0
1707728700000|2024-02-12 09:05:00|7568|7563|7566.2|7561.2|7574.2|7569.2|7564.2|7559.2|0
1707729000000|2024-02-12 09:10:00|7566|7561|7575.5|7570.5|7576.2|7571.2|7564.5|7559.5|0
1707729300000|2024-02-12 09:15:00|7576|7571|7572.5|7567.5|7577.7|7572.7|7572.5|7567.5|0
1707729600000|2024-02-12 09:20:00|7573|7568|7572.7|7567.7|7575|7570|7571.5|7566.5|0
1707729900000|2024-02-12 09:25:00|7573|7568|7568.5|7563.5|7573|7568|7568|7563|0
1707730200000|2024-02-12 09:30:00|7568|7563|7566.7|7561.7|7568.7|7563.7|7566|7561|0
1707730500000|2024-02-12 09:35:00|7567|7562|7567.2|7562.2|7569.5|7564.5|7565|7560|0
1707730800000|2024-02-12 09:40:00|7567|7562|7566.5|7561.5|7569.7|7564.7|7564.5|7559.5|0
1707731100000|2024-02-12 09:45:00|7566.7|7561.7|7568.5|7563.5|7569|7564|7565.5|7560.5|0
1707731400000|2024-02-12 09:50:00|7568.2|7563.2|7561|7556|7568.2|7563.2|7561|7556|0
1707731700000|2024-02-12 09:55:00|7560.7|7555.7|7564.7|7559.7|7566.2|7561.2|7560|7555|0
1707732000000|2024-02-12 10:00:00|7564.5|7559.5|7568.2|7563.2|7568.7|7563.7|7561.5|7556.5|0
1707732300000|2024-02-12 10:05:00|7568|7563|7564.5|7559.5|7570|7565|7563.7|7558.7|0
1707732600000|2024-02-12 10:10:00|7564.7|7559.7|7563.5|7558.5|7567|7562|7563|7558|0
1707732900000|2024-02-12 10:15:00|7563.7|7558.7|7559.2|7554.2|7564.7|7559.7|7558.7|7553.7|0
1707733200000|2024-02-12 10:20:00|7559|7554|7558.7|7553.7|7560.5|7555.5|7556.5|7551.5|0
1707733500000|2024-02-12 10:25:00|7558.5|7553.5|7561.5|7556.5|7561.7|7556.7|7556.5|7551.5|0
1707733800000|2024-02-12 10:30:00|7561|7556|7565.2|7560.2|7566|7561|7561|7556|0
1707734100000|2024-02-12 10:35:00|7565.5|7560.5|7569|7564|7569|7564|7562.7|7557.7|0
1707734400000|2024-02-12 10:40:00|7569.2|7564.2|7571.5|7566.5|7572.5|7567.5|7569|7564|0
1707734700000|2024-02-12 10:45:00|7571.7|7566.7|7569|7564|7574.2|7569.2|7568|7563|0
1707735000000|2024-02-12 10:50:00|7568.7|7563.7|7567|7562|7571|7566|7565.5|7560.5|0
1707735300000|2024-02-12 10:55:00|7566.7|7561.7|7566|7561|7568.5|7563.5|7564.2|7559.2|0
1707735600000|2024-02-12 11:00:00|7566.5|7561.5|7563.5|7558.5|7566.5|7561.5|7563|7558|0
1707735900000|2024-02-12 11:05:00|7563.2|7558.2|7567|7562|7568.2|7563.2|7563.2|7558.2|0
1707736200000|2024-02-12 11:10:00|7566.7|7561.7|7563.5|7558.5|7566.7|7561.7|7563|7558|0
1707736500000|2024-02-12 11:15:00|7564|7559|7567.5|7562.5|7568|7563|7564|7559|0
1707736800000|2024-02-12 11:20:00|7567.7|7562.7|7563.2|7558.2|7569|7564|7563.2|7558.2|0
1707737100000|2024-02-12 11:25:00|7563.5|7558.5|7563|7558|7563.5|7558.5|7561|7556|0
1707737400000|2024-02-12 11:30:00|7562.7|7557.7|7563.5|7558.5|7566|7561|7561.7|7556.7|0
1707737700000|2024-02-12 11:35:00|7563.7|7558.7|7563|7558|7566|7561|7563|7558|0
1707738000000|2024-02-12 11:40:00|7562.5|7557.5|7564.7|7559.7|7565|7560|7561.5|7556.5|0
1707738300000|2024-02-12 11:45:00|7565.2|7560.2|7563|7558|7566|7561|7562.7|7557.7|0
1707738600000|2024-02-12 11:50:00|7562.7|7557.7|7563.2|7558.2|7565|7560|7562.5|7557.5|0
1707738900000|2024-02-12 11:55:00|7563|7558|7561.5|7556.5|7563.2|7558.2|7560|7555|0
1707739200000|2024-02-12 12:00:00|7562|7557|7563|7558|7565.2|7560.2|7561.7|7556.7|0
1707739500000|2024-02-12 12:05:00|7562.5|7557.5|7562|7557|7562.7|7557.7|7561|7556|0
1707739800000|2024-02-12 12:10:00|7562.2|7557.2|7563.5|7558.5|7566|7561|7562|7557|0
1707740100000|2024-02-12 12:15:00|7563.2|7558.2|7563.2|7558.2|7564.7|7559.7|7562|7557|0
1707740400000|2024-02-12 12:20:00|7563|7558|7563.7|7558.7|7565|7560|7561.2|7556.2|0
1707740700000|2024-02-12 12:25:00|7564|7559|7564.5|7559.5|7565|7560|7563.2|7558.2|0
1707741000000|2024-02-12 12:30:00|7564|7559|7566.5|7561.5|7566.5|7561.5|7563|7558|0
1707741300000|2024-02-12 12:35:00|7566.2|7561.2|7569.5|7564.5|7570|7565|7566|7561|0
1707741600000|2024-02-12 12:40:00|7570.4|7565.4|7566.1|7561.1|7570.9|7565.9|7566.1|7561.1|0
1707741900000|2024-02-12 12:45:00|7566.4|7561.4|7562.9|7557.9|7566.4|7561.4|7562.6|7557.6|0
1707742200000|2024-02-12 12:50:00|7562.6|7557.6|7566.1|7561.1|7569.1|7564.1|7562.6|7557.6|0
1707742500000|2024-02-12 12:55:00|7565.9|7560.9|7564.9|7559.9|7565.9|7560.9|7563.4|7558.4|0
1707742800000|2024-02-12 13:00:00|7564.4|7559.4|7563.4|7558.4|7566.9|7561.9|7563.4|7558.4|0
1707743100000|2024-02-12 13:05:00|7562.9|7557.9|7568.4|7563.4|7568.6|7563.6|7562.6|7557.6|0
1707743400000|2024-02-12 13:10:00|7568.6|7563.6|7568.6|7563.6|7571.4|7566.4|7567.9|7562.9|0
1707743700000|2024-02-12 13:15:00|7568.9|7563.9|7566.4|7561.4|7569.4|7564.4|7565.6|7560.6|0
1707744000000|2024-02-12 13:20:00|7566.9|7561.9|7567.1|7562.1|7570.4|7565.4|7566.4|7561.4|0
1707744300000|2024-02-12 13:25:00|7566.9|7561.9|7561.4|7556.4|7568.4|7563.4|7561.1|7556.1|0
1707744600000|2024-02-12 13:30:00|7560.9|7555.9|7562.1|7557.1|7562.4|7557.4|7559.9|7554.9|0
1707744900000|2024-02-12 13:35:00|7561.9|7556.9|7563.9|7558.9|7564.1|7559.1|7561.4|7556.4|0
1707745200000|2024-02-12 13:40:00|7563.6|7558.6|7560.4|7555.4|7564.4|7559.4|7560.1|7555.1|0
1707745500000|2024-02-12 13:45:00|7560.1|7555.1|7562.1|7557.1|7562.4|7557.4|7559.6|7554.6|0
1707745800000|2024-02-12 13:50:00|7561.9|7556.9|7562.9|7557.9|7562.9|7557.9|7561.1|7556.1|0
1707746100000|2024-02-12 13:55:00|7563.1|7558.1|7564.4|7559.4|7564.6|7559.6|7561.9|7556.9|0
1707746400000|2024-02-12 14:00:00|7563.9|7558.9|7568.1|7563.1|7568.1|7563.1|7563.9|7558.9|0
1707746700000|2024-02-12 14:05:00|7567.9|7562.9|7565.9|7560.9|7568.6|7563.6|7564.6|7559.6|0
1707747000000|2024-02-12 14:10:00|7565.6|7560.6|7567.9|7562.9|7568.4|7563.4|7565.6|7560.6|0
1707747300000|2024-02-12 14:15:00|7568.1|7563.1|7567.9|7562.9|7569.1|7564.1|7566.4|7561.4|0
1707747600000|2024-02-12 14:20:00|7568.4|7563.4|7570.4|7565.4|7570.9|7565.9|7566.4|7561.4|0
1707747900000|2024-02-12 14:25:00|7570.9|7565.9|7572.6|7567.6|7573.9|7568.9|7570.6|7565.6|0
1707748200000|2024-02-12 14:30:00|7573.1|7568.1|7577.6|7572.6|7581.1|7576.1|7571.9|7566.9|0
1707748500000|2024-02-12 14:35:00|7577.4|7572.4|7582.6|7577.6|7582.9|7577.9|7575.9|7570.9|0
1707748800000|2024-02-12 14:40:00|7583.1|7578.1|7584.1|7579.1|7588.6|7583.6|7582.1|7577.1|0
1707749100000|2024-02-12 14:45:00|7583.6|7578.6|7587.9|7582.9|7587.9|7582.9|7581.9|7576.9|0
1707749400000|2024-02-12 14:50:00|7588.1|7583.1|7591.9|7586.9|7592.9|7587.9|7586.4|7581.4|0
1707749700000|2024-02-12 14:55:00|7591.6|7586.6|7590.4|7585.4|7593.1|7588.1|7589.9|7584.9|0
1707750000000|2024-02-12 15:00:00|7590.9|7585.9|7589.9|7584.9|7591.4|7586.4|7586.4|7581.4|0
1707750300000|2024-02-12 15:05:00|7590.4|7585.4|7577.1|7572.1|7590.4|7585.4|7577.1|7572.1|0
1707750600000|2024-02-12 15:10:00|7576.5|7571.5|7581.8|7576.8|7582.3|7577.3|7576.5|7571.5|0
1707750900000|2024-02-12 15:15:00|7582.3|7577.3|7580|7575|7583.3|7578.3|7578.8|7573.8|0
1707751200000|2024-02-12 15:20:00|7580.3|7575.3|7579.3|7574.3|7581.8|7576.8|7579|7574|0
1707751500000|2024-02-12 15:25:00|7579.5|7574.5|7579|7574|7580.5|7575.5|7575.3|7570.3|0
1707751800000|2024-02-12 15:30:00|7579.3|7574.3|7579.3|7574.3|7584.3|7579.3|7578.8|7573.8|0
1707752100000|2024-02-12 15:35:00|7579.5|7574.5|7576.5|7571.5|7579.8|7574.8|7576|7571|0
1707752400000|2024-02-12 15:40:00|7576.8|7571.8|7577.3|7572.3|7578.8|7573.8|7574.5|7569.5|0
1707752700000|2024-02-12 15:45:00|7577.5|7572.5|7579.3|7574.3|7580.3|7575.3|7575.3|7570.3|0
1707753000000|2024-02-12 15:50:00|7578.8|7573.8|7578.5|7573.5|7581|7576|7576.5|7571.5|0
1707753300000|2024-02-12 15:55:00|7578.3|7573.3|7576.8|7571.8|7578.3|7573.3|7575.8|7570.8|0
1707753600000|2024-02-12 16:00:00|7576.3|7571.3|7578|7573|7578.5|7573.5|7574.8|7569.8|0
1707753900000|2024-02-12 16:05:00|7578.3|7573.3|7577.3|7572.3|7578.8|7573.8|7576.3|7571.3|0
1707754200000|2024-02-12 16:10:00|7577.5|7572.5|7575.8|7570.8|7578.3|7573.3|7575.5|7570.5|0
1707754500000|2024-02-12 16:15:00|7575.3|7570.3|7576.8|7571.8|7578|7573|7575|7570|0
1707754800000|2024-02-12 16:20:00|7576.3|7571.3|7577.3|7572.3|7578.3|7573.3|7575.8|7570.8|0
1707755100000|2024-02-12 16:25:00|7577.8|7572.8|7576.8|7571.8|7578.3|7573.3|7574.8|7569.8|0
1707755400000|2024-02-12 16:30:00|7576.3|7571.3|7577.3|7572.3|7578.8|7573.8|7574.3|7569.3|0
1707755700000|2024-02-12 16:35:00|7576.5|7571.5|7574.8|7569.8|7577.8|7572.8|7574.3|7569.3|0
1707756000000|2024-02-12 16:40:00|7574.3|7569.3|7577.8|7572.8|7577.8|7572.8|7573.5|7568.5|0
1707756300000|2024-02-12 16:45:00|7578.3|7573.3|7580.3|7575.3|7580.3|7575.3|7578.3|7573.3|0
1707756600000|2024-02-12 16:50:00|7580.5|7575.5|7583.5|7578.5|7584|7579|7580.3|7575.3|0
1707756900000|2024-02-12 16:55:00|7583.8|7578.8|7584.5|7579.5|7585.3|7580.3|7582.8|7577.8|0
1707757200000|2024-02-12 17:00:00|7584.8|7579.8|7583.3|7578.3|7584.8|7579.8|7582|7577|0
1707757500000|2024-02-12 17:05:00|7583.5|7578.5|7582.8|7577.8|7585.5|7580.5|7582.3|7577.3|0
1707757800000|2024-02-12 17:10:00|7583|7578|7584.3|7579.3|7585.3|7580.3|7583|7578|0
1707758100000|2024-02-12 17:15:00|7584.8|7579.8|7587.3|7582.3|7587.8|7582.8|7584.3|7579.3|0
1707758400000|2024-02-12 17:20:00|7587.5|7582.5|7586.8|7581.8|7587.8|7582.8|7585.3|7580.3|0
1707758700000|2024-02-12 17:25:00|7586.3|7581.3|7586.5|7581.5|7587|7582|7585.3|7580.3|0
1707759000000|2024-02-12 17:30:00|7586.8|7581.8|7587|7582|7587.5|7582.5|7586|7581|0
1707759300000|2024-02-12 17:35:00|7586.8|7581.8|7584.8|7579.8|7586.8|7581.8|7584.5|7579.5|0
1707759600000|2024-02-12 17:40:00|7585|7580|7586.5|7581.5|7586.5|7581.5|7584.8|7579.8|0
1707759900000|2024-02-12 17:45:00|7586.3|7581.3|7587.8|7582.8|7588.5|7583.5|7584.8|7579.8|0
1707760200000|2024-02-12 17:50:00|7587.5|7582.5|7587.3|7582.3|7588.3|7583.3|7586.3|7581.3|0
1707760500000|2024-02-12 17:55:00|7587|7582|7587.8|7582.8|7587.8|7582.8|7586.5|7581.5|0
1707760800000|2024-02-12 18:00:00|7587.3|7582.3|7587.3|7582.3|7587.8|7582.8|7586.8|7581.8|0
1707761100000|2024-02-12 18:05:00|7587|7582|7587.8|7582.8|7587.8|7582.8|7585.8|7580.8|0
1707761400000|2024-02-12 18:10:00|7588|7583|7589.8|7584.8|7589.8|7584.8|7587.8|7582.8|0
1707761700000|2024-02-12 18:15:00|7589.5|7584.5|7591.3|7586.3|7591.3|7586.3|7589.5|7584.5|0
1707762000000|2024-02-12 18:20:00|7591.5|7586.5|7590|7585|7591.5|7586.5|7589.3|7584.3|0
1707762300000|2024-02-12 18:25:00|7590.3|7585.3|7587.8|7582.8|7590.8|7585.8|7587.3|7582.3|0
1707762600000|2024-02-12 18:30:00|7587.5|7582.5|7587.8|7582.8|7589.8|7584.8|7587.3|7582.3|0
1707762900000|2024-02-12 18:35:00|7587.5|7582.5|7584.8|7579.8|7588.8|7583.8|7583.5|7578.5|0
1707763200000|2024-02-12 18:40:00|7584.5|7579.5|7585|7580|7586.3|7581.3|7583.8|7578.8|0
1707763500000|2024-02-12 18:45:00|7585.3|7580.3|7587.8|7582.8|7587.8|7582.8|7585.3|7580.3|0
1707763800000|2024-02-12 18:50:00|7587.5|7582.5|7587.8|7582.8|7587.8|7582.8|7586.3|7581.3|0
1707764100000|2024-02-12 18:55:00|7588.3|7583.3|7589.8|7584.8|7589.8|7584.8|7587.8|7582.8|0
1707764400000|2024-02-12 19:00:00|7589|7584|7589.5|7584.5|7590.8|7585.8|7588.5|7583.5|0
1707764700000|2024-02-12 19:05:00|7589.8|7584.8|7591.3|7586.3|7591.3|7586.3|7588.8|7583.8|0
1707765000000|2024-02-12 19:10:00|7591|7586|7589.8|7584.8|7591.3|7586.3|7589.8|7584.8|0
1707765300000|2024-02-12 19:15:00|7590|7585|7580.8|7575.8|7590|7585|7580.3|7575.3|0
1707765600000|2024-02-12 19:20:00|7580.3|7575.3|7583|7578|7584.5|7579.5|7578.8|7573.8|0
1707765900000|2024-02-12 19:25:00|7583.3|7578.3|7583.8|7578.8|7584.3|7579.3|7582|7577|0
1707766200000|2024-02-12 19:30:00|7584|7579|7583|7578|7584|7579|7582.5|7577.5|0
1707766500000|2024-02-12 19:35:00|7583.3|7578.3|7583.8|7578.8|7584|7579|7581.3|7576.3|0
1707766800000|2024-02-12 19:40:00|7584|7579|7584.3|7579.3|7585.5|7580.5|7583.3|7578.3|0
1707767100000|2024-02-12 19:45:00|7584.5|7579.5|7583.8|7578.8|7584.8|7579.8|7582|7577|0
1707767400000|2024-02-12 19:50:00|7583.5|7578.5|7583.3|7578.3|7584.3|7579.3|7581.8|7576.8|0
1707767700000|2024-02-12 19:55:00|7583.5|7578.5|7583.5|7578.5|7584.3|7579.3|7582.5|7577.5|0
1707768000000|2024-02-12 20:00:00|7583.3|7578.3|7584.5|7579.5|7585.5|7580.5|7583|7578|0
1707768300000|2024-02-12 20:05:00|7584.8|7579.8|7586|7581|7586|7581|7584|7579|0
1707768600000|2024-02-12 20:10:00|7585.8|7580.8|7587.3|7582.3|7587.5|7582.5|7585.3|7580.3|0
1707768900000|2024-02-12 20:15:00|7587|7582|7586.8|7581.8|7587.3|7582.3|7585.3|7580.3|0
1707769200000|2024-02-12 20:20:00|7587|7582|7586.8|7581.8|7587.8|7582.8|7586.3|7581.3|0
1707769500000|2024-02-12 20:25:00|7586.5|7581.5|7587.3|7582.3|7588.5|7583.5|7586.3|7581.3|0
1707769800000|2024-02-12 20:30:00|7587.5|7582.5|7588.3|7583.3|7588.3|7583.3|7586.3|7581.3|0
1707770100000|2024-02-12 20:35:00|7588|7583|7588.3|7583.3|7589.8|7584.8|7588|7583|0
1707770400000|2024-02-12 20:40:00|7588|7583|7589.8|7584.8|7590.5|7585.5|7587.8|7582.8|0
1707770700000|2024-02-12 20:45:00|7589.5|7584.5|7589|7584|7591.3|7586.3|7588.5|7583.5|0
1707771000000|2024-02-12 20:50:00|7589.3|7584.3|7588.8|7583.8|7590.3|7585.3|7588|7583|0
1707771300000|2024-02-12 20:55:00|7588.5|7583.5|7589.2|7584.2|7590|7585|7584.8|7579.8|0
1707771600000|2024-02-12 21:00:00|7589|7584|7586.4|7581.4|7590|7585|7586.4|7581.4|0
1707771900000|2024-02-12 21:05:00|7586.5|7581.5|7583.6|7578.6|7586.9|7581.9|7582.6|7577.6|0
1707772200000|2024-02-12 21:10:00|7583.8|7578.8|7582.5|7577.5|7583.8|7578.8|7580.4|7575.4|0
1707772500000|2024-02-12 21:15:00|7582.4|7577.4|7581.4|7576.4|7583.5|7578.5|7581.4|7576.4|0
1707772800000|2024-02-12 21:20:00|7581.5|7576.5|7581.4|7576.4|7581.5|7576.5|7580.3|7575.3|0
1707773100000|2024-02-12 21:25:00|7581.3|7576.3|7582.6|7577.6|7582.6|7577.6|7581.3|7576.3|0
1707773400000|2024-02-12 21:30:00|7582.7|7577.7|7583.1|7578.1|7583.6|7578.6|7581.8|7576.8|0
1707773700000|2024-02-12 21:35:00|7583|7578|7582.8|7577.8|7583.4|7578.4|7582.8|7577.8|0
1707774000000|2024-02-12 21:40:00|7582.9|7577.9|7583.3|7578.3|7583.6|7578.6|7582.9|7577.9|0
1707774300000|2024-02-12 21:45:00|7583.1|7578.1|7583.6|7578.6|7583.6|7578.6|7583.1|7578.1|0
1707774600000|2024-02-12 21:50:00|7583.5|7578.5|7584.1|7579.1|7584.1|7579.1|7583.1|7578.1|0
1707774900000|2024-02-12 21:55:00|7584|7579|7586|7581|7586.2|7581.2|7583.9|7578.9|0
1707775200000|2024-02-12 22:00:00|7586.1|7581.1|7585.8|7580.8|7586.2|7581.2|7585.6|7580.6|0
1707775800000|2024-02-12 22:10:00|7585.9|7580.9|7585.7|7580.7|7586.1|7581.1|7585.7|7580.7|0
1707776100000|2024-02-12 22:15:00|7585.6|7580.6|7585.5|7580.5|7585.8|7580.8|7585.5|7580.5|0
1707776400000|2024-02-12 22:20:00|7585.6|7580.6|7585.9|7580.9|7586|7581|7585.3|7580.3|0
1707776700000|2024-02-12 22:25:00|7585.7|7580.7|7585.3|7580.3|7585.7|7580.7|7585.3|7580.3|0
1707777000000|2024-02-12 22:30:00|7585.4|7580.4|7585.3|7580.3|7585.4|7580.4|7585.3|7580.3|0
1707777300000|2024-02-12 22:35:00|7585.4|7580.4|7585.3|7580.3|7585.4|7580.4|7585.1|7580.1|0
1707777600000|2024-02-12 22:40:00|7585.4|7580.4|7585.5|7580.5|7585.5|7580.5|7585.3|7580.3|0
1707777900000|2024-02-12 22:45:00|7585.4|7580.4|7585.3|7580.3|7585.4|7580.4|7585.3|7580.3|0
1707778200000|2024-02-12 22:50:00|7585.4|7580.4|7585.3|7580.3|7585.4|7580.4|7585.3|7580.3|0
1707778500000|2024-02-12 22:55:00|7585.2|7580.2|7584.5|7579.5|7585.4|7580.4|7584.5|7579.5|0
1707778800000|2024-02-12 23:00:00|7584.8|7579.8|7584.7|7579.7|7585.8|7580.8|7584.2|7579.2|0
1707779100000|2024-02-12 23:05:00|7584.8|7579.8|7584.6|7579.6|7585.3|7580.3|7584.4|7579.4|0
1707779400000|2024-02-12 23:10:00|7584.5|7579.5|7582.2|7577.2|7584.5|7579.5|7581.6|7576.6|0
1707779700000|2024-02-12 23:15:00|7582.4|7577.4|7584.3|7579.3|7584.6|7579.6|7581.8|7576.8|0
1707780000000|2024-02-12 23:20:00|7584.4|7579.4|7586.1|7581.1|7586.9|7581.9|7584.3|7579.3|0
1707780300000|2024-02-12 23:25:00|7586.2|7581.2|7586.2|7581.2|7586.9|7581.9|7586.1|7581.1|0
1707780600000|2024-02-12 23:30:00|7586.4|7581.4|7586.2|7581.2|7586.9|7581.9|7586.2|7581.2|0
1707780900000|2024-02-12 23:35:00|7586.3|7581.3|7586.4|7581.4|7586.4|7581.4|7585.8|7580.8|0
1707781200000|2024-02-12 23:40:00|7586.3|7581.3|7587.7|7582.7|7587.8|7582.8|7586.1|7581.1|0
1707781500000|2024-02-12 23:45:00|7587.6|7582.6|7587.7|7582.7|7587.9|7582.9|7587.5|7582.5|0
1707781800000|2024-02-12 23:50:00|7587.8|7582.8|7587.1|7582.1|7588.2|7583.2|7587.1|7582.1|0
1707782100000|2024-02-12 23:55:00|7587.2|7582.2|7586.2|7581.2|7587.3|7582.3|7586|7581|0
1707782400000|2024-02-13 00:00:00|7586.6|7581.6|7584.3|7579.3|7586.8|7581.8|7584.3|7579.3|0
1707782700000|2024-02-13 00:05:00|7584.4|7579.4|7582.7|7577.7|7584.6|7579.6|7582.4|7577.4|0
1707783000000|2024-02-13 00:10:00|7582.5|7577.5|7583.5|7578.5|7583.8|7578.8|7582.5|7577.5|0
1707783300000|2024-02-13 00:15:00|7583.6|7578.6|7583.5|7578.5|7586.2|7581.2|7583.5|7578.5|0
1707783600000|2024-02-13 00:20:00|7583.4|7578.4|7583.5|7578.5|7584.4|7579.4|7582.6|7577.6|0
1707783900000|2024-02-13 00:25:00|7583.6|7578.6|7585.3|7580.3|7585.4|7580.4|7583.6|7578.6|0
1707784200000|2024-02-13 00:30:00|7585.4|7580.4|7585.2|7580.2|7586.4|7581.4|7585.2|7580.2|0
1707784500000|2024-02-13 00:35:00|7585.3|7580.3|7585.3|7580.3|7586|7581|7584.4|7579.4|0
1707784800000|2024-02-13 00:40:00|7585.4|7580.4|7585.1|7580.1|7586.2|7581.2|7585.1|7580.1|0
1707785100000|2024-02-13 00:45:00|7585.2|7580.2|7585|7580|7585.2|7580.2|7584.8|7579.8|0
1707785400000|2024-02-13 00:50:00|7585.1|7580.1|7585.9|7580.9|7585.9|7580.9|7584.9|7579.9|0
1707785700000|2024-02-13 00:55:00|7585.8|7580.8|7586.7|7581.7|7586.8|7581.8|7585.8|7580.8|0
1707786000000|2024-02-13 01:00:00|7586.8|7581.8|7580.9|7575.9|7586.8|7581.8|7580.4|7575.4|0
1707786300000|2024-02-13 01:05:00|7581.1|7576.1|7580.9|7575.9|7583.6|7578.6|7580.9|7575.9|0
1707786600000|2024-02-13 01:10:00|7581.1|7576.1|7580.6|7575.6|7581.6|7576.6|7580.6|7575.6|0
1707786900000|2024-02-13 01:15:00|7580.9|7575.9|7580.1|7575.1|7580.9|7575.9|7580.1|7575.1|0
1707787200000|2024-02-13 01:20:00|7579.9|7574.9|7577.1|7572.1|7580.1|7575.1|7577.1|7572.1|0
1707787500000|2024-02-13 01:25:00|7577.4|7572.4|7578.9|7573.9|7579.1|7574.1|7577.1|7572.1|0
1707787800000|2024-02-13 01:30:00|7579.1|7574.1|7578.1|7573.1|7580.1|7575.1|7578.1|7573.1|0
1707788100000|2024-02-13 01:35:00|7577.9|7572.9|7580.6|7575.6|7580.6|7575.6|7577.9|7572.9|0
1707788400000|2024-02-13 01:40:00|7580.9|7575.9|7581.4|7576.4|7581.4|7576.4|7580.6|7575.6|0
1707788700000|2024-02-13 01:45:00|7581.6|7576.6|7581.9|7576.9|7581.9|7576.9|7581.4|7576.4|0
1707789000000|2024-02-13 01:50:00|7581.6|7576.6|7582.1|7577.1|7582.1|7577.1|7581.4|7576.4|0
1707789300000|2024-02-13 01:55:00|7582.4|7577.4|7582.6|7577.6|7582.9|7577.9|7582.1|7577.1|0
1707789600000|2024-02-13 02:00:00|7582.9|7577.9|7582.6|7577.6|7583.6|7578.6|7582.6|7577.6|0
1707789900000|2024-02-13 02:05:00|7582.9|7577.9|7582.6|7577.6|7583.1|7578.1|7582.6|7577.6|0
1707790200000|2024-02-13 02:10:00|7582.9|7577.9|7582.9|7577.9|7582.9|7577.9|7582.9|7577.9|0
1707790500000|2024-02-13 02:15:00|7582.6|7577.6|7583.6|7578.6|7583.9|7578.9|7582.4|7577.4|0
1707790800000|2024-02-13 02:20:00|7583.4|7578.4|7585.1|7580.1|7585.1|7580.1|7583.4|7578.4|0
1707791100000|2024-02-13 02:25:00|7584.9|7579.9|7585.9|7580.9|7585.9|7580.9|7584.6|7579.6|0
1707791400000|2024-02-13 02:30:00|7585.6|7580.6|7586.1|7581.1|7586.6|7581.6|7585.6|7580.6|0
1707791700000|2024-02-13 02:35:00|7585.9|7580.9|7586.1|7581.1|7586.4|7581.4|7585.6|7580.6|0
1707792000000|2024-02-13 02:40:00|7586.4|7581.4|7585.4|7580.4|7586.4|7581.4|7585.1|7580.1|0
1707792300000|2024-02-13 02:45:00|7585.1|7580.1|7585.9|7580.9|7586.4|7581.4|7585.1|7580.1|0
1707792600000|2024-02-13 02:50:00|7585.6|7580.6|7584.6|7579.6|7585.6|7580.6|7584.1|7579.1|0
1707792900000|2024-02-13 02:55:00|7584.4|7579.4|7585.4|7580.4|7585.6|7580.6|7584.4|7579.4|0
1707793200000|2024-02-13 03:00:00|7585.6|7580.6|7585.1|7580.1|7585.9|7580.9|7585.1|7580.1|0
1707793500000|2024-02-13 03:05:00|7584.6|7579.6|7583.6|7578.6|7584.6|7579.6|7583.1|7578.1|0
1707793800000|2024-02-13 03:10:00|7583.4|7578.4|7584.1|7579.1|7584.6|7579.6|7583.4|7578.4|0
1707794100000|2024-02-13 03:15:00|7583.9|7578.9|7583.9|7578.9|7584.4|7579.4|7583.6|7578.6|0
1707794400000|2024-02-13 03:20:00|7583.6|7578.6|7583.9|7578.9|7584.1|7579.1|7583.4|7578.4|0
1707794700000|2024-02-13 03:25:00|7584.1|7579.1|7583.6|7578.6|7584.1|7579.1|7583.6|7578.6|0
1707795000000|2024-02-13 03:30:00|7583.4|7578.4|7582.1|7577.1|7583.6|7578.6|7581.9|7576.9|0
1707795300000|2024-02-13 03:35:00|7581.6|7576.6|7580.9|7575.9|7581.6|7576.6|7580.6|7575.6|0
1707795600000|2024-02-13 03:40:00|7581.1|7576.1|7580.6|7575.6|7581.1|7576.1|7580.6|7575.6|0
1707795900000|2024-02-13 03:45:00|7580.9|7575.9|7580.1|7575.1|7581.9|7576.9|7580.1|7575.1|0
1707796200000|2024-02-13 03:50:00|7580.4|7575.4|7579.1|7574.1|7580.9|7575.9|7578.6|7573.6|0
1707796500000|2024-02-13 03:55:00|7579.4|7574.4|7579.1|7574.1|7579.4|7574.4|7578.6|7573.6|0
1707796800000|2024-02-13 04:00:00|7578.9|7573.9|7579.6|7574.6|7579.6|7574.6|7578.6|7573.6|0
1707797100000|2024-02-13 04:05:00|7579.9|7574.9|7579.6|7574.6|7580.1|7575.1|7579.4|7574.4|0
1707797400000|2024-02-13 04:10:00|7579.4|7574.4|7579.9|7574.9|7579.9|7574.9|7579.4|7574.4|0
1707797700000|2024-02-13 04:15:00|7579.4|7574.4|7579.6|7574.6|7579.9|7574.9|7579.1|7574.1|0
1707798000000|2024-02-13 04:20:00|7579.4|7574.4|7579.6|7574.6|7579.6|7574.6|7579.4|7574.4|0
1707798300000|2024-02-13 04:25:00|7579.1|7574.1|7580.6|7575.6|7580.6|7575.6|7579.1|7574.1|0
1707798600000|2024-02-13 04:30:00|7580.9|7575.9|7579.6|7574.6|7580.9|7575.9|7579.6|7574.6|0
1707798900000|2024-02-13 04:35:00|7579.4|7574.4|7579.6|7574.6|7580.1|7575.1|7578.9|7573.9|0
1707799200000|2024-02-13 04:40:00|7579.1|7574.1|7580.1|7575.1|7580.1|7575.1|7578.9|7573.9|0
1707799500000|2024-02-13 04:45:00|7579.6|7574.6|7579.6|7574.6|7580.4|7575.4|7579.1|7574.1|0
1707799800000|2024-02-13 04:50:00|7579.9|7574.9|7578.6|7573.6|7580.1|7575.1|7578.4|7573.4|0
1707800100000|2024-02-13 04:55:00|7578.9|7573.9|7578.1|7573.1|7578.9|7573.9|7578.1|7573.1|0
1707800400000|2024-02-13 05:00:00|7578.4|7573.4|7578.6|7573.6|7579.1|7574.1|7577.9|7572.9|0
1707800700000|2024-02-13 05:05:00|7578.9|7573.9|7577.4|7572.4|7579.1|7574.1|7577.4|7572.4|0
1707801000000|2024-02-13 05:10:00|7577.6|7572.6|7578.1|7573.1|7579.1|7574.1|7577.6|7572.6|0
1707801300000|2024-02-13 05:15:00|7578.4|7573.4|7578.4|7573.4|7578.9|7573.9|7578.1|7573.1|0
1707801600000|2024-02-13 05:20:00|7578.6|7573.6|7578.6|7573.6|7579.4|7574.4|7578.6|7573.6|0
1707801900000|2024-02-13 05:25:00|7578.9|7573.9|7579.6|7574.6|7580.1|7575.1|7578.9|7573.9|0
1707802200000|2024-02-13 05:30:00|7579.4|7574.4|7579.4|7574.4|7580.4|7575.4|7579.1|7574.1|0
1707802500000|2024-02-13 05:35:00|7579.1|7574.1|7579.6|7574.6|7580.4|7575.4|7579.1|7574.1|0
1707802800000|2024-02-13 05:40:00|7579.4|7574.4|7578.6|7573.6|7579.9|7574.9|7578.6|7573.6|0
1707803100000|2024-02-13 05:45:00|7578.9|7573.9|7578.1|7573.1|7579.1|7574.1|7577.6|7572.6|0
1707803400000|2024-02-13 05:50:00|7578.6|7573.6|7579.6|7574.6|7580.1|7575.1|7578.6|7573.6|0
1707803700000|2024-02-13 05:55:00|7580.1|7575.1|7578.6|7573.6|7580.4|7575.4|7578.6|7573.6|0
1707804000000|2024-02-13 06:00:00|7578.9|7573.9|7581.6|7576.6|7582.9|7577.9|7578.9|7573.9|0
1707804300000|2024-02-13 06:05:00|7581.9|7576.9|7583.1|7578.1|7583.1|7578.1|7581.6|7576.6|0
1707804600000|2024-02-13 06:10:00|7582.9|7577.9|7582.9|7577.9|7582.9|7577.9|7581.4|7576.4|0
1707804900000|2024-02-13 06:15:00|7583.6|7578.6|7584.4|7579.4|7584.6|7579.6|7583.1|7578.1|0
1707805200000|2024-02-13 06:20:00|7584.6|7579.6|7585.1|7580.1|7585.6|7580.6|7584.6|7579.6|0
1707805500000|2024-02-13 06:25:00|7585.4|7580.4|7585.1|7580.1|7585.9|7580.9|7584.6|7579.6|0
1707805800000|2024-02-13 06:30:00|7585.4|7580.4|7585.9|7580.9|7586.1|7581.1|7585.1|7580.1|0
1707806100000|2024-02-13 06:35:00|7585.6|7580.6|7585.6|7580.6|7585.9|7580.9|7584.9|7579.9|0
1707806400000|2024-02-13 06:40:00|7585.9|7580.9|7586.1|7581.1|7587.6|7582.6|7585.9|7580.9|0
1707806700000|2024-02-13 06:45:00|7586.4|7581.4|7586.6|7581.6|7586.9|7581.9|7585.6|7580.6|0
1707807000000|2024-02-13 06:50:00|7586.4|7581.4|7585.1|7580.1|7586.6|7581.6|7585.1|7580.1|0
1707807300000|2024-02-13 06:55:00|7585.4|7580.4|7584.9|7579.9|7585.9|7580.9|7584.9|7579.9|0
1707807600000|2024-02-13 07:00:00|7584.1|7579.1|7574.6|7569.6|7584.1|7579.1|7571.1|7566.1|0
1707807900000|2024-02-13 07:05:00|7574.4|7569.4|7576.1|7571.1|7579.1|7574.1|7574.4|7569.4|0
1707808200000|2024-02-13 07:10:00|7576.6|7571.6|7574.1|7569.1|7578.1|7573.1|7574.1|7569.1|0
1707808500000|2024-02-13 07:15:00|7574.4|7569.4|7573.6|7568.6|7576.4|7571.4|7573.6|7568.6|0
1707808800000|2024-02-13 07:20:00|7573.9|7568.9|7575.4|7570.4|7576.4|7571.4|7573.6|7568.6|0
1707809100000|2024-02-13 07:25:00|7575.1|7570.1|7576.9|7571.9|7577.4|7572.4|7574.4|7569.4|0
1707809400000|2024-02-13 07:30:00|7578.1|7573.1|7572.1|7567.1|7578.1|7573.1|7570.1|7565.1|0
1707809700000|2024-02-13 07:35:00|7572.4|7567.4|7571.1|7566.1|7573.4|7568.4|7569.1|7564.1|0
1707810000000|2024-02-13 07:40:00|7570.9|7565.9|7571.6|7566.6|7572.6|7567.6|7570.1|7565.1|0
1707810300000|2024-02-13 07:45:00|7571.9|7566.9|7569.6|7564.6|7572.1|7567.1|7568.6|7563.6|0
1707810600000|2024-02-13 07:50:00|7569.9|7564.9|7567.6|7562.6|7571.6|7566.6|7567.1|7562.1|0
1707810900000|2024-02-13 07:55:00|7567.9|7562.9|7573.6|7568.6|7573.6|7568.6|7566.1|7561.1|0
1707811200000|2024-02-13 08:00:00|7573.9|7568.9|7577.1|7572.1|7588.1|7583.1|7569.9|7564.9|0
1707811500000|2024-02-13 08:05:00|7576.6|7571.6|7574.4|7569.4|7580.6|7575.6|7573.4|7568.4|0
1707811800000|2024-02-13 08:10:00|7574.1|7569.1|7566.4|7561.4|7575.4|7570.4|7565.6|7560.6|0
1707812100000|2024-02-13 08:15:00|7566.1|7561.1|7560.1|7555.1|7566.1|7561.1|7560.1|7555.1|0
1707812400000|2024-02-13 08:20:00|7559.9|7554.9|7556.9|7551.9|7559.9|7554.9|7555.4|7550.4|0
1707812700000|2024-02-13 08:25:00|7557.4|7552.4|7562.4|7557.4|7565.4|7560.4|7557.1|7552.1|0
1707813000000|2024-02-13 08:30:00|7562.1|7557.1|7568.9|7563.9|7569.4|7564.4|7557.9|7552.9|0
1707813300000|2024-02-13 08:35:00|7569.1|7564.1|7566.4|7561.4|7572.6|7567.6|7564.6|7559.6|0
1707813600000|2024-02-13 08:40:00|7565.9|7560.9|7565|7560|7568.6|7563.6|7563.9|7558.9|0
1707813900000|2024-02-13 08:45:00|7564.8|7559.8|7566.3|7561.3|7568.3|7563.3|7561|7556|0
1707814200000|2024-02-13 08:50:00|7565.3|7560.3|7569.5|7564.5|7572|7567|7565.3|7560.3|0
1707814500000|2024-02-13 08:55:00|7569.3|7564.3|7563.8|7558.8|7570.5|7565.5|7563.8|7558.8|0
1707814800000|2024-02-13 09:00:00|7564|7559|7566.5|7561.5|7568.3|7563.3|7561.8|7556.8|0
1707815100000|2024-02-13 09:05:00|7566|7561|7564.8|7559.8|7567.3|7562.3|7564.5|7559.5|0
1707815400000|2024-02-13 09:10:00|7564.3|7559.3|7565.5|7560.5|7565.5|7560.5|7562.8|7557.8|0
1707815700000|2024-02-13 09:15:00|7565.3|7560.3|7570|7565|7571.8|7566.8|7564.8|7559.8|0
1707816000000|2024-02-13 09:20:00|7569.5|7564.5|7566.5|7561.5|7570.3|7565.3|7565.3|7560.3|0
1707816300000|2024-02-13 09:25:00|7566.3|7561.3|7565.5|7560.5|7569|7564|7564|7559|0
1707816600000|2024-02-13 09:30:00|7564.5|7559.5|7569.8|7564.8|7570|7565|7562.3|7557.3|0
1707816900000|2024-02-13 09:35:00|7570|7565|7568.3|7563.3|7572.5|7567.5|7566.5|7561.5|0
1707817200000|2024-02-13 09:40:00|7568|7563|7572|7567|7572.5|7567.5|7566|7561|0
1707817500000|2024-02-13 09:45:00|7571.8|7566.8|7570.5|7565.5|7571.8|7566.8|7568.3|7563.3|0
1707817800000|2024-02-13 09:50:00|7570.8|7565.8|7573.5|7568.5|7573.8|7568.8|7568.3|7563.3|0
1707818100000|2024-02-13 09:55:00|7573.3|7568.3|7579|7574|7579.3|7574.3|7572.8|7567.8|0
1707818400000|2024-02-13 10:00:00|7578|7573|7579.8|7574.8|7580.3|7575.3|7576.3|7571.3|0
1707818700000|2024-02-13 10:05:00|7579.5|7574.5|7577|7572|7580.5|7575.5|7575.3|7570.3|0
1707819000000|2024-02-13 10:10:00|7576.8|7571.8|7573.5|7568.5|7577.3|7572.3|7572.8|7567.8|0
1707819300000|2024-02-13 10:15:00|7573.3|7568.3|7567.8|7562.8|7574.5|7569.5|7567.8|7562.8|0
1707819600000|2024-02-13 10:20:00|7567.3|7562.3|7567|7562|7569.3|7564.3|7565.8|7560.8|0
1707819900000|2024-02-13 10:25:00|7566.8|7561.8|7565.8|7560.8|7567.8|7562.8|7565.8|7560.8|0
1707820200000|2024-02-13 10:30:00|7566.3|7561.3|7570.3|7565.3|7571.8|7566.8|7566.3|7561.3|0
1707820500000|2024-02-13 10:35:00|7569.8|7564.8|7566.5|7561.5|7570|7565|7566|7561|0
1707820800000|2024-02-13 10:40:00|7566.3|7561.3|7564.3|7559.3|7567.3|7562.3|7562.8|7557.8|0
1707821100000|2024-02-13 10:45:00|7564|7559|7564.3|7559.3|7564.8|7559.8|7560.5|7555.5|0
1707821400000|2024-02-13 10:50:00|7563.8|7558.8|7560|7555|7564.3|7559.3|7559.8|7554.8|0
1707821700000|2024-02-13 10:55:00|7559.8|7554.8|7561.3|7556.3|7561.3|7556.3|7558.3|7553.3|0
1707822000000|2024-02-13 11:00:00|7561|7556|7561.3|7556.3|7562.3|7557.3|7558.8|7553.8|0
1707822300000|2024-02-13 11:05:00|7560.8|7555.8|7559|7554|7562.3|7557.3|7558.5|7553.5|0
1707822600000|2024-02-13 11:10:00|7558.8|7553.8|7557.8|7552.8|7560.5|7555.5|7556.3|7551.3|0
1707822900000|2024-02-13 11:15:00|7557.5|7552.5|7562.5|7557.5|7563|7558|7557.5|7552.5|0
1707823200000|2024-02-13 11:20:00|7562.3|7557.3|7559.8|7554.8|7563.3|7558.3|7559.3|7554.3|0
1707823500000|2024-02-13 11:25:00|7560|7555|7556.8|7551.8|7561.5|7556.5|7556.8|7551.8|0
1707823800000|2024-02-13 11:30:00|7557.3|7552.3|7558.3|7553.3|7559.8|7554.8|7556.5|7551.5|0
1707824100000|2024-02-13 11:35:00|7558.5|7553.5|7557.5|7552.5|7558.8|7553.8|7556.3|7551.3|0
1707824400000|2024-02-13 11:40:00|7557.8|7552.8|7560|7555|7560.5|7555.5|7556.3|7551.3|0
1707824700000|2024-02-13 11:45:00|7559.8|7554.8|7557|7552|7560.5|7555.5|7556.3|7551.3|0
1707825000000|2024-02-13 11:50:00|7556.8|7551.8|7557.5|7552.5|7557.5|7552.5|7553.8|7548.8|0
1707825300000|2024-02-13 11:55:00|7557.3|7552.3|7553.8|7548.8|7557.3|7552.3|7552.8|7547.8|0
1707825600000|2024-02-13 12:00:00|7555.3|7550.3|7552|7547|7557.3|7552.3|7551.3|7546.3|0
1707825900000|2024-02-13 12:05:00|7551.8|7546.8|7553|7548|7554.3|7549.3|7551.8|7546.8|0
1707826200000|2024-02-13 12:10:00|7552.8|7547.8|7552.5|7547.5|7553.8|7548.8|7550.8|7545.8|0
1707826500000|2024-02-13 12:15:00|7552.3|7547.3|7553.8|7548.8|7554.3|7549.3|7551.8|7546.8|0
1707826800000|2024-02-13 12:20:00|7554.3|7549.3|7549.8|7544.8|7554.3|7549.3|7549.8|7544.8|0
1707827100000|2024-02-13 12:25:00|7550|7545|7546.8|7541.8|7550.5|7545.5|7546.8|7541.8|0
1707827400000|2024-02-13 12:30:00|7547.3|7542.3|7548.8|7543.8|7549.3|7544.3|7545.8|7540.8|0
1707827700000|2024-02-13 12:35:00|7548.5|7543.5|7555.3|7550.3|7555.3|7550.3|7547.8|7542.8|0
1707828000000|2024-02-13 12:40:00|7555.7|7550.7|7556.7|7551.7|7557.2|7552.2|7554.9|7549.9|0
1707828300000|2024-02-13 12:45:00|7556.4|7551.4|7555.9|7550.9|7557.7|7552.7|7554.2|7549.2|0
1707828600000|2024-02-13 12:50:00|7555.7|7550.7|7553.2|7548.2|7555.7|7550.7|7550.9|7545.9|0
1707828900000|2024-02-13 12:55:00|7552.9|7547.9|7554.2|7549.2|7554.9|7549.9|7551.7|7546.7|0
1707829200000|2024-02-13 13:00:00|7553.9|7548.9|7552.4|7547.4|7554.2|7549.2|7550.2|7545.2|0
1707829500000|2024-02-13 13:05:00|7552.2|7547.2|7554.7|7549.7|7555.2|7550.2|7551.7|7546.7|0
1707829800000|2024-02-13 13:10:00|7554.9|7549.9|7556.7|7551.7|7557.9|7552.9|7554.2|7549.2|0
1707830100000|2024-02-13 13:15:00|7557.7|7552.7|7563.2|7558.2|7563.4|7558.4|7557.7|7552.7|0
1707830400000|2024-02-13 13:20:00|7562.9|7557.9|7565.7|7560.7|7565.7|7560.7|7562.2|7557.2|0
1707830700000|2024-02-13 13:25:00|7565.9|7560.9|7564.2|7559.2|7566.9|7561.9|7561.4|7556.4|0
1707831000000|2024-02-13 13:30:00|7562.9|7557.9|7547.9|7542.9|7562.9|7557.9|7536.4|7531.4|0
1707831300000|2024-02-13 13:35:00|7547.7|7542.7|7550.7|7545.7|7553.7|7548.7|7541.9|7536.9|0
1707831600000|2024-02-13 13:40:00|7550.9|7545.9|7552.2|7547.2|7560.2|7555.2|7549.7|7544.7|0
1707831900000|2024-02-13 13:45:00|7551.9|7546.9|7544.4|7539.4|7552.7|7547.7|7542.2|7537.2|0
1707832200000|2024-02-13 13:50:00|7544.7|7539.7|7535.4|7530.4|7544.9|7539.9|7535.4|7530.4|0
1707832500000|2024-02-13 13:55:00|7536.2|7531.2|7536.2|7531.2|7539.2|7534.2|7533.7|7528.7|0
1707832800000|2024-02-13 14:00:00|7536.4|7531.4|7531.4|7526.4|7536.4|7531.4|7530.7|7525.7|0
1707833100000|2024-02-13 14:05:00|7531.2|7526.2|7526.9|7521.9|7532.7|7527.7|7525.2|7520.2|0
1707833400000|2024-02-13 14:10:00|7526.7|7521.7|7523.9|7518.9|7528.7|7523.7|7522.2|7517.2|0
1707833700000|2024-02-13 14:15:00|7523.7|7518.7|7526.2|7521.2|7530.7|7525.7|7523.2|7518.2|0
1707834000000|2024-02-13 14:20:00|7525.9|7520.9|7527.7|7522.7|7528.7|7523.7|7522.7|7517.7|0
1707834300000|2024-02-13 14:25:00|7527.2|7522.2|7525.9|7520.9|7528.2|7523.2|7521.9|7516.9|0
1707834600000|2024-02-13 14:30:00|7525.7|7520.7|7533.7|7528.7|7533.7|7528.7|7520.2|7515.2|0
1707834900000|2024-02-13 14:35:00|7533.2|7528.2|7518.9|7513.9|7535.2|7530.2|7518.7|7513.7|0
1707835200000|2024-02-13 14:40:00|7519.2|7514.2|7523.9|7518.9|7525.2|7520.2|7515.7|7510.7|0
1707835500000|2024-02-13 14:45:00|7524.2|7519.2|7519.7|7514.7|7529.2|7524.2|7518.4|7513.4|0
1707835800000|2024-02-13 14:50:00|7519.2|7514.2|7517.4|7512.4|7520.7|7515.7|7515.7|7510.7|0
1707836100000|2024-02-13 14:55:00|7518.2|7513.2|7508.2|7503.2|7518.2|7513.2|7506.9|7501.9|0
1707836400000|2024-02-13 15:00:00|7507.7|7502.7|7505.4|7500.4|7509.2|7504.2|7503.7|7498.7|0
1707836700000|2024-02-13 15:05:00|7504.7|7499.7|7503.7|7498.7|7504.7|7499.7|7501.4|7496.4|0
1707837000000|2024-02-13 15:10:00|7503.9|7498.9|7497.4|7492.4|7504.4|7499.4|7497.4|7492.4|0
1707837300000|2024-02-13 15:15:00|7497.1|7492.1|7498.4|7493.4|7500.6|7495.6|7495.9|7490.9|0
1707837600000|2024-02-13 15:20:00|7498.9|7493.9|7501.4|7496.4|7503.4|7498.4|7497.4|7492.4|0
1707837900000|2024-02-13 15:25:00|7501.1|7496.1|7510.4|7505.4|7510.4|7505.4|7501.1|7496.1|0
1707838200000|2024-02-13 15:30:00|7510.1|7505.1|7505.4|7500.4|7510.9|7505.9|7505.4|7500.4|0
1707838500000|2024-02-13 15:35:00|7504.9|7499.9|7500.4|7495.4|7504.9|7499.9|7496.1|7491.1|0
1707838800000|2024-02-13 15:40:00|7499.1|7494.1|7499.1|7494.1|7501.1|7496.1|7497.9|7492.9|0
1707839100000|2024-02-13 15:45:00|7499.4|7494.4|7497.6|7492.6|7499.9|7494.9|7493.9|7488.9|0
1707839400000|2024-02-13 15:50:00|7498.4|7493.4|7504.9|7499.9|7505.9|7500.9|7498.1|7493.1|0
1707839700000|2024-02-13 15:55:00|7504.4|7499.4|7503.9|7498.9|7504.6|7499.6|7500.9|7495.9|0
1707840000000|2024-02-13 16:00:00|7504.4|7499.4|7509.6|7504.6|7511.9|7506.9|7503.6|7498.6|0
1707840300000|2024-02-13 16:05:00|7509.4|7504.4|7513.4|7508.4|7515.6|7510.6|7508.9|7503.9|0
1707840600000|2024-02-13 16:10:00|7513.9|7508.9|7512.6|7507.6|7516.1|7511.1|7512.6|7507.6|0
1707840900000|2024-02-13 16:15:00|7512.4|7507.4|7510.1|7505.1|7514.4|7509.4|7509.4|7504.4|0
1707841200000|2024-02-13 16:20:00|7510.4|7505.4|7513.4|7508.4|7515.1|7510.1|7509.4|7504.4|0
1707841500000|2024-02-13 16:25:00|7513.9|7508.9|7511.4|7506.4|7515.4|7510.4|7511.1|7506.1|0
1707841800000|2024-02-13 16:30:00|7511.9|7506.9|7513.4|7508.4|7516.4|7511.4|7509.9|7504.9|0
1707842100000|2024-02-13 16:35:00|7513.9|7508.9|7512.1|7507.1|7514.4|7509.4|7511.4|7506.4|0
1707842400000|2024-02-13 16:40:00|7512.4|7507.4|7509.1|7504.1|7512.9|7507.9|7508.1|7503.1|0
1707842700000|2024-02-13 16:45:00|7508.9|7503.9|7506.9|7501.9|7509.4|7504.4|7506.4|7501.4|0
1707843000000|2024-02-13 16:50:00|7507.1|7502.1|7502.6|7497.6|7507.9|7502.9|7502.6|7497.6|0
1707843300000|2024-02-13 16:55:00|7502.9|7497.9|7502.4|7497.4|7504.4|7499.4|7500.4|7495.4|0
1707843600000|2024-02-13 17:00:00|7501.9|7496.9|7505.9|7500.9|7507.6|7502.6|7500.9|7495.9|0
1707843900000|2024-02-13 17:05:00|7505.4|7500.4|7502.1|7497.1|7506.1|7501.1|7501.4|7496.4|0
1707844200000|2024-02-13 17:10:00|7502.4|7497.4|7503.9|7498.9|7504.4|7499.4|7499.6|7494.6|0
1707844500000|2024-02-13 17:15:00|7504.1|7499.1|7500.9|7495.9|7505.4|7500.4|7500.6|7495.6|0
1707844800000|2024-02-13 17:20:00|7501.1|7496.1|7501.4|7496.4|7502.9|7497.9|7500.4|7495.4|0
1707845100000|2024-02-13 17:25:00|7501.6|7496.6|7500.4|7495.4|7502.6|7497.6|7499.1|7494.1|0
1707845400000|2024-02-13 17:30:00|7500.6|7495.6|7505.6|7500.6|7505.6|7500.6|7499.4|7494.4|0
1707845700000|2024-02-13 17:35:00|7505.4|7500.4|7506.1|7501.1|7506.4|7501.4|7503.9|7498.9|0
1707846000000|2024-02-13 17:40:00|7506.4|7501.4|7504.9|7499.9|7506.4|7501.4|7504.1|7499.1|0
1707846300000|2024-02-13 17:45:00|7505.4|7500.4|7503.4|7498.4|7505.4|7500.4|7501.6|7496.6|0
1707846600000|2024-02-13 17:50:00|7503.1|7498.1|7500.6|7495.6|7505.6|7500.6|7500.6|7495.6|0
1707846900000|2024-02-13 17:55:00|7500.4|7495.4|7501.4|7496.4|7501.9|7496.9|7499.4|7494.4|0
1707847200000|2024-02-13 18:00:00|7501.1|7496.1|7498.6|7493.6|7501.4|7496.4|7497.4|7492.4|0
1707847500000|2024-02-13 18:05:00|7498.9|7493.9|7495.9|7490.9|7499.1|7494.1|7495.6|7490.6|0
1707847800000|2024-02-13 18:10:00|7495.4|7490.4|7497.4|7492.4|7497.4|7492.4|7493.9|7488.9|0
1707848100000|2024-02-13 18:15:00|7496.9|7491.9|7495.9|7490.9|7499.1|7494.1|7495.6|7490.6|0
1707848400000|2024-02-13 18:20:00|7496.1|7491.1|7494.4|7489.4|7496.4|7491.4|7494.4|7489.4|0
1707848700000|2024-02-13 18:25:00|7494.6|7489.6|7496.6|7491.6|7497.4|7492.4|7494.1|7489.1|0
1707849000000|2024-02-13 18:30:00|7496.4|7491.4|7495.1|7490.1|7497.1|7492.1|7494.9|7489.9|0
1707849300000|2024-02-13 18:35:00|7495.4|7490.4|7495.4|7490.4|7495.9|7490.9|7493.9|7488.9|0
1707849600000|2024-02-13 18:40:00|7494.9|7489.9|7493.4|7488.4|7495.1|7490.1|7492.4|7487.4|0
1707849900000|2024-02-13 18:45:00|7493.1|7488.1|7491.9|7486.9|7495.6|7490.6|7491.4|7486.4|0
1707850200000|2024-02-13 18:50:00|7491.6|7486.6|7491.9|7486.9|7493.1|7488.1|7490.9|7485.9|0
1707850500000|2024-02-13 18:55:00|7492.1|7487.1|7492.9|7487.9|7492.9|7487.9|7491.4|7486.4|0
1707850800000|2024-02-13 19:00:00|7492.6|7487.6|7489.9|7484.9|7492.9|7487.9|7488.9|7483.9|0
1707851100000|2024-02-13 19:05:00|7490.1|7485.1|7487.9|7482.9|7490.4|7485.4|7487.4|7482.4|0
1707851400000|2024-02-13 19:10:00|7487.6|7482.6|7484.6|7479.6|7487.9|7482.9|7483.4|7478.4|0
1707851700000|2024-02-13 19:15:00|7484.9|7479.9|7484.4|7479.4|7485.9|7480.9|7481.6|7476.6|0
1707852000000|2024-02-13 19:20:00|7484.6|7479.6|7482.4|7477.4|7485.9|7480.9|7482.4|7477.4|0
1707852300000|2024-02-13 19:25:00|7482.6|7477.6|7482.4|7477.4|7483.9|7478.9|7480.4|7475.4|0
1707852600000|2024-02-13 19:30:00|7481.9|7476.9|7485.6|7480.6|7486.1|7481.1|7481.4|7476.4|0
1707852900000|2024-02-13 19:35:00|7485.9|7480.9|7484.9|7479.9|7486.6|7481.6|7483.6|7478.6|0
1707853200000|2024-02-13 19:40:00|7485.1|7480.1|7480.4|7475.4|7486.4|7481.4|7480.4|7475.4|0
1707853500000|2024-02-13 19:45:00|7479.9|7474.9|7474.9|7469.9|7481.4|7476.4|7474.9|7469.9|0
1707853800000|2024-02-13 19:50:00|7475.1|7470.1|7472.4|7467.4|7475.9|7470.9|7472.1|7467.1|0
1707854100000|2024-02-13 19:55:00|7472.1|7467.1|7473.9|7468.9|7473.9|7468.9|7471.6|7466.6|0
1707854400000|2024-02-13 20:00:00|7473.6|7468.6|7471.6|7466.6|7474.6|7469.6|7470.6|7465.6|0
1707854700000|2024-02-13 20:05:00|7471.9|7466.9|7471.1|7466.1|7473.4|7468.4|7470.9|7465.9|0
1707855000000|2024-02-13 20:10:00|7471.4|7466.4|7469.9|7464.9|7472.4|7467.4|7469.9|7464.9|0
1707855300000|2024-02-13 20:15:00|7470.4|7465.4|7468.4|7463.4|7470.4|7465.4|7467.9|7462.9|0
1707855600000|2024-02-13 20:20:00|7468.9|7463.9|7467.6|7462.6|7469.4|7464.4|7466.4|7461.4|0
1707855900000|2024-02-13 20:25:00|7467.9|7462.9|7472.6|7467.6|7473.1|7468.1|7466.9|7461.9|0
1707856200000|2024-02-13 20:30:00|7472.9|7467.9|7479.9|7474.9|7479.9|7474.9|7471.9|7466.9|0
1707856500000|2024-02-13 20:35:00|7479.4|7474.4|7477.4|7472.4|7480.4|7475.4|7477.4|7472.4|0
1707856800000|2024-02-13 20:40:00|7477.9|7472.9|7479.9|7474.9|7481.4|7476.4|7477.9|7472.9|0
1707857100000|2024-02-13 20:45:00|7480.4|7475.4|7482.6|7477.6|7483.9|7478.9|7479.9|7474.9|0
1707857400000|2024-02-13 20:50:00|7482.9|7477.9|7483.4|7478.4|7483.9|7478.9|7481.1|7476.1|0
1707857700000|2024-02-13 20:55:00|7483.9|7478.9|7489|7484|7489.9|7484.9|7483.9|7478.9|0
1707858000000|2024-02-13 21:00:00|7488.9|7483.9|7486.9|7481.9|7490.3|7485.3|7485.4|7480.4|0
1707858300000|2024-02-13 21:05:00|7487|7482|7485.9|7480.9|7487.5|7482.5|7485.4|7480.4|0
1707858600000|2024-02-13 21:10:00|7486|7481|7487.9|7482.9|7488.8|7483.8|7486|7481|0
1707858900000|2024-02-13 21:15:00|7488|7483|7488|7483|7489.1|7484.1|7487.9|7482.9|0
1707859200000|2024-02-13 21:20:00|7488.1|7483.1|7487.7|7482.7|7488.4|7483.4|7487.2|7482.2|0
1707859500000|2024-02-13 21:25:00|7487.4|7482.4|7487.2|7482.2|7488.2|7483.2|7487|7482|0
1707859800000|2024-02-13 21:30:00|7487.3|7482.3|7487.2|7482.2|7487.7|7482.7|7486.9|7481.9|0
1707860100000|2024-02-13 21:35:00|7487.1|7482.1|7488.7|7483.7|7488.7|7483.7|7487.1|7482.1|0
1707860400000|2024-02-13 21:40:00|7488.6|7483.6|7489|7484|7491.5|7486.5|7488.5|7483.5|0
1707860700000|2024-02-13 21:45:00|7489.1|7484.1|7489.4|7484.4|7489.4|7484.4|7488.4|7483.4|0
1707861000000|2024-02-13 21:50:00|7489.2|7484.2|7489.4|7484.4|7489.8|7484.8|7488.7|7483.7|0
1707861300000|2024-02-13 21:55:00|7489.5|7484.5|7489.3|7484.3|7490|7485|7489.3|7484.3|0
1707861600000|2024-02-13 22:00:00|7489.2|7484.2|7489.6|7484.6|7489.6|7484.6|7489.2|7484.2|0
1707861900000|2024-02-13 22:05:00|7489.7|7484.7|7490.2|7485.2|7490.4|7485.4|7489.7|7484.7|0
1707862200000|2024-02-13 22:10:00|7490.3|7485.3|7491.4|7486.4|7491.6|7486.6|7490.3|7485.3|0
1707862500000|2024-02-13 22:15:00|7491.2|7486.2|7491.4|7486.4|7492.1|7487.1|7491.2|7486.2|0
1707862800000|2024-02-13 22:20:00|7491.5|7486.5|7490|7485|7491.5|7486.5|7489.7|7484.7|0
1707863100000|2024-02-13 22:25:00|7489.9|7484.9|7490.5|7485.5|7491|7486|7489.9|7484.9|0
1707863400000|2024-02-13 22:30:00|7490.4|7485.4|7490.6|7485.6|7491|7486|7490.3|7485.3|0
1707863700000|2024-02-13 22:35:00|7490.8|7485.8|7491.2|7486.2|7491.4|7486.4|7490.8|7485.8|0
1707864000000|2024-02-13 22:40:00|7491.3|7486.3|7491.4|7486.4|7491.6|7486.6|7491.3|7486.3|0
1707864300000|2024-02-13 22:45:00|7491.3|7486.3|7490.9|7485.9|7491.5|7486.5|7490.9|7485.9|0
1707864600000|2024-02-13 22:50:00|7490.8|7485.8|7490.7|7485.7|7490.9|7485.9|7490.2|7485.2|0
1707864900000|2024-02-13 22:55:00|7490.6|7485.6|7490.7|7485.7|7490.9|7485.9|7490.5|7485.5|0
1707865200000|2024-02-13 23:00:00|7490.2|7485.2|7488.1|7483.1|7490.2|7485.2|7485.4|7480.4|0
1707865500000|2024-02-13 23:05:00|7488|7483|7489|7484|7489.5|7484.5|7487.9|7482.9|0
1707865800000|2024-02-13 23:10:00|7489.2|7484.2|7488.1|7483.1|7489.4|7484.4|7488|7483|0
1707866100000|2024-02-13 23:15:00|7488.2|7483.2|7488.3|7483.3|7489.4|7484.4|7487.5|7482.5|0
1707866400000|2024-02-13 23:20:00|7488.4|7483.4|7488.3|7483.3|7489.4|7484.4|7488.3|7483.3|0
1707866700000|2024-02-13 23:25:00|7488.4|7483.4|7489.4|7484.4|7489.6|7484.6|7488.3|7483.3|0
1707867000000|2024-02-13 23:30:00|7489.3|7484.3|7490.2|7485.2|7490.2|7485.2|7489.1|7484.1|0
1707867300000|2024-02-13 23:35:00|7490.6|7485.6|7490.4|7485.4|7491.2|7486.2|7490.4|7485.4|0
1707867600000|2024-02-13 23:40:00|7490.3|7485.3|7490.7|7485.7|7490.9|7485.9|7489.8|7484.8|0
1707867900000|2024-02-13 23:45:00|7490.5|7485.5|7487.7|7482.7|7490.7|7485.7|7487.7|7482.7|0
1707868200000|2024-02-13 23:50:00|7487.5|7482.5|7488.2|7483.2|7488.2|7483.2|7487.2|7482.2|0
1707868500000|2024-02-13 23:55:00|7488.3|7483.3|7488.5|7483.5|7488.8|7483.8|7488|7483|0
1707868800000|2024-02-14 00:00:00|7488.2|7483.2|7488.2|7483.2|7488.5|7483.5|7487.4|7482.4|0
1707869100000|2024-02-14 00:05:00|7488.1|7483.1|7487.4|7482.4|7488.2|7483.2|7487|7482|0
1707869400000|2024-02-14 00:10:00|7487.3|7482.3|7487.4|7482.4|7487.7|7482.7|7487.2|7482.2|0
1707869700000|2024-02-14 00:15:00|7487.3|7482.3|7488.5|7483.5|7490.3|7485.3|7487|7482|0
1707870000000|2024-02-14 00:20:00|7488.9|7483.9|7488.1|7483.1|7489.3|7484.3|7488.1|7483.1|0
1707870300000|2024-02-14 00:25:00|7487.9|7482.9|7488.1|7483.1|7488.4|7483.4|7487.2|7482.2|0
1707870600000|2024-02-14 00:30:00|7488.2|7483.2|7488.1|7483.1|7489.2|7484.2|7488.1|7483.1|0
1707870900000|2024-02-14 00:35:00|7488|7483|7487.9|7482.9|7488.2|7483.2|7487.9|7482.9|0
1707871200000|2024-02-14 00:40:00|7487.8|7482.8|7489.8|7484.8|7489.8|7484.8|7487.8|7482.8|0
1707871500000|2024-02-14 00:45:00|7489.9|7484.9|7491.3|7486.3|7491.3|7486.3|7489.8|7484.8|0
1707871800000|2024-02-14 00:50:00|7491.4|7486.4|7491|7486|7492|7487|7491|7486|0
1707872100000|2024-02-14 00:55:00|7490.9|7485.9|7491.1|7486.1|7491.2|7486.2|7490.8|7485.8|0
1707872400000|2024-02-14 01:00:00|7491|7486|7494.7|7489.7|7497|7492|7491|7486|0
1707872700000|2024-02-14 01:05:00|7495.2|7490.2|7497.2|7492.2|7497.2|7492.2|7495|7490|0
1707873000000|2024-02-14 01:10:00|7497.5|7492.5|7495.7|7490.7|7499.2|7494.2|7495.7|7490.7|0
1707873300000|2024-02-14 01:15:00|7496|7491|7492.7|7487.7|7496.7|7491.7|7492.5|7487.5|0
1707873600000|2024-02-14 01:20:00|7493.2|7488.2|7493.2|7488.2|7493.7|7488.7|7491.7|7486.7|0
1707873900000|2024-02-14 01:25:00|7493.7|7488.7|7495.2|7490.2|7495.5|7490.5|7493.7|7488.7|0
1707874200000|2024-02-14 01:30:00|7495|7490|7493.7|7488.7|7495.7|7490.7|7493|7488|0
1707874500000|2024-02-14 01:35:00|7493.5|7488.5|7492.2|7487.2|7494.2|7489.2|7492.2|7487.2|0
1707874800000|2024-02-14 01:40:00|7492|7487|7496.2|7491.2|7496.2|7491.2|7492|7487|0
1707875100000|2024-02-14 01:45:00|7496|7491|7495.7|7490.7|7496|7491|7493.5|7488.5|0
1707875400000|2024-02-14 01:50:00|7495.5|7490.5|7495.7|7490.7|7497.2|7492.2|7495.2|7490.2|0
1707875700000|2024-02-14 01:55:00|7495.5|7490.5|7495.2|7490.2|7495.5|7490.5|7494|7489|0
1707876000000|2024-02-14 02:00:00|7496|7491|7496.5|7491.5|7496.5|7491.5|7494.2|7489.2|0
1707876300000|2024-02-14 02:05:00|7496.2|7491.2|7494.7|7489.7|7496.2|7491.2|7493.7|7488.7|0
1707876600000|2024-02-14 02:10:00|7495.5|7490.5|7494.2|7489.2|7496.7|7491.7|7494.2|7489.2|0
1707876900000|2024-02-14 02:15:00|7494|7489|7496.2|7491.2|7496.2|7491.2|7494|7489|0
1707877200000|2024-02-14 02:20:00|7496.5|7491.5|7493.7|7488.7|7496.7|7491.7|7493.7|7488.7|0
1707877500000|2024-02-14 02:25:00|7494|7489|7494.7|7489.7|7494.7|7489.7|7493.5|7488.5|0
1707877800000|2024-02-14 02:30:00|7494.2|7489.2|7494.2|7489.2|7494.7|7489.7|7494|7489|0
1707878100000|2024-02-14 02:35:00|7494.7|7489.7|7493.7|7488.7|7494.7|7489.7|7491.7|7486.7|0
1707878400000|2024-02-14 02:40:00|7493.2|7488.2|7493.7|7488.7|7493.7|7488.7|7492.5|7487.5|0
1707878700000|2024-02-14 02:45:00|7494.7|7489.7|7494.7|7489.7|7495|7490|7494.7|7489.7|0
1707879000000|2024-02-14 02:50:00|7495.2|7490.2|7494.7|7489.7|7495.2|7490.2|7494.2|7489.2|0
1707879300000|2024-02-14 02:55:00|7494.5|7489.5|7494.2|7489.2|7494.7|7489.7|7493.7|7488.7|0
1707879600000|2024-02-14 03:00:00|7494.5|7489.5|7495.2|7490.2|7495.2|7490.2|7494.2|7489.2|0
1707879900000|2024-02-14 03:05:00|7495|7490|7494.5|7489.5|7495|7490|7493.5|7488.5|0
1707880200000|2024-02-14 03:10:00|7494.2|7489.2|7494.2|7489.2|7494.2|7489.2|7493.2|7488.2|0
1707880500000|2024-02-14 03:15:00|7494|7489|7493.7|7488.7|7494.2|7489.2|7493.2|7488.2|0
1707880800000|2024-02-14 03:20:00|7493.5|7488.5|7495.2|7490.2|7495.2|7490.2|7493.5|7488.5|0
1707881100000|2024-02-14 03:25:00|7495.5|7490.5|7496|7491|7496|7491|7495.5|7490.5|0
1707881400000|2024-02-14 03:30:00|7495.7|7490.7|7495.2|7490.2|7496|7491|7494.5|7489.5|0
1707881700000|2024-02-14 03:35:00|7495|7490|7495.2|7490.2|7495.7|7490.7|7494.7|7489.7|0
1707882000000|2024-02-14 03:40:00|7495.5|7490.5|7496.2|7491.2|7496.5|7491.5|7495.2|7490.2|0
1707882300000|2024-02-14 03:45:00|7496.5|7491.5|7497.2|7492.2|7497.5|7492.5|7496.2|7491.2|0
1707882600000|2024-02-14 03:50:00|7497|7492|7497.7|7492.7|7497.7|7492.7|7496.5|7491.5|0
1707882900000|2024-02-14 03:55:00|7497.5|7492.5|7497.2|7492.2|7497.7|7492.7|7496.2|7491.2|0
1707883200000|2024-02-14 04:00:00|7497|7492|7496.7|7491.7|7497.2|7492.2|7496.2|7491.2|0
1707883500000|2024-02-14 04:05:00|7496.5|7491.5|7496.2|7491.2|7496.7|7491.7|7496.2|7491.2|0
1707883800000|2024-02-14 04:10:00|7495.7|7490.7|7495.2|7490.2|7496.7|7491.7|7495.2|7490.2|0
1707884100000|2024-02-14 04:15:00|7495.5|7490.5|7494.2|7489.2|7495.7|7490.7|7494.2|7489.2|0
1707884400000|2024-02-14 04:20:00|7493.7|7488.7|7495.2|7490.2|7495.7|7490.7|7493.7|7488.7|0
1707884700000|2024-02-14 04:25:00|7495.5|7490.5|7494.7|7489.7|7495.7|7490.7|7494.7|7489.7|0
1707885000000|2024-02-14 04:30:00|7495|7490|7494.5|7489.5|7495|7490|7494.2|7489.2|0
1707885300000|2024-02-14 04:35:00|7494.2|7489.2|7495|7490|7495|7490|7494.2|7489.2|0
1707885600000|2024-02-14 04:40:00|7495.7|7490.7|7496.2|7491.2|7496.7|7491.7|7495.7|7490.7|0
1707885900000|2024-02-14 04:45:00|7495.7|7490.7|7496.7|7491.7|7497.2|7492.2|7495.7|7490.7|0
1707886200000|2024-02-14 04:50:00|7496.2|7491.2|7496.7|7491.7|7497|7492|7496.2|7491.2|0
1707886500000|2024-02-14 04:55:00|7497|7492|7497.7|7492.7|7498.2|7493.2|7496.7|7491.7|0
1707886800000|2024-02-14 05:00:00|7497.2|7492.2|7499.7|7494.7|7499.7|7494.7|7497.2|7492.2|0
1707887100000|2024-02-14 05:05:00|7499.5|7494.5|7499.2|7494.2|7500|7495|7498.5|7493.5|0
1707887400000|2024-02-14 05:10:00|7498.7|7493.7|7498|7493|7499|7494|7498|7493|0
1707887700000|2024-02-14 05:15:00|7498.2|7493.2|7498.7|7493.7|7499.2|7494.2|7498|7493|0
1707888000000|2024-02-14 05:20:00|7498.5|7493.5|7498.2|7493.2|7499|7494|7498.2|7493.2|0
1707888300000|2024-02-14 05:25:00|7498.5|7493.5|7499.2|7494.2|7499.7|7494.7|7498.5|7493.5|0
1707888600000|2024-02-14 05:30:00|7499|7494|7499.2|7494.2|7500.2|7495.2|7498.5|7493.5|0
1707888900000|2024-02-14 05:35:00|7499|7494|7498.7|7493.7|7499.5|7494.5|7497.7|7492.7|0
1707889200000|2024-02-14 05:40:00|7499|7494|7498.2|7493.2|7499.5|7494.5|7497.7|7492.7|0
1707889500000|2024-02-14 05:45:00|7498.5|7493.5|7499|7494|7499.5|7494.5|7498.2|7493.2|0
1707889800000|2024-02-14 05:50:00|7498.2|7493.2|7498.7|7493.7|7499.2|7494.2|7497.7|7492.7|0
1707890100000|2024-02-14 05:55:00|7498.5|7493.5|7496.7|7491.7|7498.5|7493.5|7496.7|7491.7|0
1707890400000|2024-02-14 06:00:00|7496.5|7491.5|7499.2|7494.2|7499.5|7494.5|7496.5|7491.5|0
1707890700000|2024-02-14 06:05:00|7499.7|7494.7|7499.2|7494.2|7499.7|7494.7|7498.2|7493.2|0
1707891000000|2024-02-14 06:10:00|7499.5|7494.5|7500.2|7495.2|7501.2|7496.2|7498.2|7493.2|0
1707891300000|2024-02-14 06:15:00|7500|7495|7500.7|7495.7|7500.7|7495.7|7499.5|7494.5|0
1707891600000|2024-02-14 06:20:00|7500.5|7495.5|7501.2|7496.2|7501.7|7496.7|7500.5|7495.5|0
1707891900000|2024-02-14 06:25:00|7501|7496|7500.7|7495.7|7501.2|7496.2|7500|7495|0
1707892200000|2024-02-14 06:30:00|7501|7496|7500.2|7495.2|7501.5|7496.5|7500|7495|0
1707892500000|2024-02-14 06:35:00|7500.7|7495.7|7500|7495|7501.2|7496.2|7499.7|7494.7|0
1707892800000|2024-02-14 06:40:00|7500.2|7495.2|7502.2|7497.2|7502.7|7497.7|7500|7495|0
1707893100000|2024-02-14 06:45:00|7502|7497|7499.7|7494.7|7502|7497|7499.5|7494.5|0
1707893400000|2024-02-14 06:50:00|7500.2|7495.2|7501.2|7496.2|7501.2|7496.2|7499.5|7494.5|0
1707893700000|2024-02-14 06:55:00|7501.5|7496.5|7502.7|7497.7|7503|7498|7501|7496|0
1707894000000|2024-02-14 07:00:00|7499|7494|7540.2|7535.2|7554.7|7549.7|7499|7494|0
1707894300000|2024-02-14 07:05:00|7540.7|7535.7|7536.7|7531.7|7545.2|7540.2|7535.7|7530.7|0
1707894600000|2024-02-14 07:10:00|7538|7533|7540|7535|7540|7535|7535.2|7530.2|0
1707894900000|2024-02-14 07:15:00|7539.5|7534.5|7540.7|7535.7|7542.2|7537.2|7535|7530|0
1707895200000|2024-02-14 07:20:00|7541|7536|7539.7|7534.7|7542.2|7537.2|7539.7|7534.7|0
1707895500000|2024-02-14 07:25:00|7540|7535|7541.7|7536.7|7544|7539|7539.2|7534.2|0
1707895800000|2024-02-14 07:30:00|7542|7537|7547.2|7542.2|7553|7548|7540.7|7535.7|0
1707896100000|2024-02-14 07:35:00|7547.5|7542.5|7550.7|7545.7|7552.2|7547.2|7546.7|7541.7|0
1707896400000|2024-02-14 07:40:00|7551.2|7546.2|7550.2|7545.2|7551.7|7546.7|7545.7|7540.7|0
1707896700000|2024-02-14 07:45:00|7549.7|7544.7|7547.2|7542.2|7550.5|7545.5|7547.2|7542.2|0
1707897000000|2024-02-14 07:50:00|7547.7|7542.7|7546.7|7541.7|7548.2|7543.2|7544.2|7539.2|0
1707897300000|2024-02-14 07:55:00|7547|7542|7539|7534|7547.5|7542.5|7533.5|7528.5|0
1707897600000|2024-02-14 08:00:00|7540|7535|7558|7553|7560.2|7555.2|7539.7|7534.7|0
1707897900000|2024-02-14 08:05:00|7557.7|7552.7|7552.2|7547.2|7559|7554|7549.2|7544.2|0
1707898200000|2024-02-14 08:10:00|7552|7547|7548.5|7543.5|7557|7552|7548.5|7543.5|0
1707898500000|2024-02-14 08:15:00|7548.7|7543.7|7553.7|7548.7|7555|7550|7548.2|7543.2|0
1707898800000|2024-02-14 08:20:00|7554|7549|7552|7547|7556|7551|7551.5|7546.5|0
1707899100000|2024-02-14 08:25:00|7551.7|7546.7|7558.7|7553.7|7559.7|7554.7|7551.5|7546.5|0
1707899400000|2024-02-14 08:30:00|7558|7553|7548.2|7543.2|7559.5|7554.5|7547.7|7542.7|0
1707899700000|2024-02-14 08:35:00|7548|7543|7548|7543|7549.7|7544.7|7544.7|7539.7|0
1707900000000|2024-02-14 08:40:00|7548.2|7543.2|7543.9|7538.9|7552.2|7547.2|7542.7|7537.7|0
1707900300000|2024-02-14 08:45:00|7543.7|7538.7|7537.4|7532.4|7545.4|7540.4|7536.7|7531.7|0
1707900600000|2024-02-14 08:50:00|7537.2|7532.2|7535.2|7530.2|7537.7|7532.7|7531.4|7526.4|0
1707900900000|2024-02-14 08:55:00|7535.4|7530.4|7540.7|7535.7|7542.4|7537.4|7535.2|7530.2|0
1707901200000|2024-02-14 09:00:00|7539.9|7534.9|7547.2|7542.2|7547.9|7542.9|7538.2|7533.2|0
1707901500000|2024-02-14 09:05:00|7547.4|7542.4|7552.2|7547.2|7552.4|7547.4|7546.7|7541.7|0
1707901800000|2024-02-14 09:10:00|7552.4|7547.4|7552.9|7547.9|7555.4|7550.4|7550.2|7545.2|0
1707902100000|2024-02-14 09:15:00|7552.7|7547.7|7550.7|7545.7|7555.4|7550.4|7549.2|7544.2|0
1707902400000|2024-02-14 09:20:00|7550.4|7545.4|7553.7|7548.7|7553.9|7548.9|7548.9|7543.9|0
1707902700000|2024-02-14 09:25:00|7553.4|7548.4|7558.4|7553.4|7560.9|7555.9|7552.7|7547.7|0
1707903000000|2024-02-14 09:30:00|7558.7|7553.7|7559.7|7554.7|7561.2|7556.2|7556.7|7551.7|0
1707903300000|2024-02-14 09:35:00|7559.2|7554.2|7555.7|7550.7|7561.2|7556.2|7555.2|7550.2|0
1707903600000|2024-02-14 09:40:00|7555.9|7550.9|7558.9|7553.9|7561.2|7556.2|7555.7|7550.7|0
1707903900000|2024-02-14 09:45:00|7558.7|7553.7|7565.7|7560.7|7566.4|7561.4|7558.2|7553.2|0
1707904200000|2024-02-14 09:50:00|7565.9|7560.9|7567.2|7562.2|7567.2|7562.2|7564.2|7559.2|0
1707904500000|2024-02-14 09:55:00|7567.4|7562.4|7567.7|7562.7|7569.7|7564.7|7566.2|7561.2|0
1707904800000|2024-02-14 10:00:00|7567.4|7562.4|7568.4|7563.4|7568.7|7563.7|7563.9|7558.9|0
1707905100000|2024-02-14 10:05:00|7568.2|7563.2|7574.4|7569.4|7574.9|7569.9|7567.4|7562.4|0
1707905400000|2024-02-14 10:10:00|7574.2|7569.2|7572.4|7567.4|7575.2|7570.2|7571.2|7566.2|0
1707905700000|2024-02-14 10:15:00|7572.2|7567.2|7575.7|7570.7|7579.7|7574.7|7571.2|7566.2|0
1707906000000|2024-02-14 10:20:00|7576.2|7571.2|7572.7|7567.7|7577.4|7572.4|7572.7|7567.7|0
1707906300000|2024-02-14 10:25:00|7573.2|7568.2|7575.4|7570.4|7577.2|7572.2|7571.9|7566.9|0
1707906600000|2024-02-14 10:30:00|7575.2|7570.2|7580.2|7575.2|7582.2|7577.2|7574.7|7569.7|0
1707906900000|2024-02-14 10:35:00|7579.9|7574.9|7582.4|7577.4|7582.4|7577.4|7578.2|7573.2|0
1707907200000|2024-02-14 10:40:00|7582.2|7577.2|7582.2|7577.2|7582.7|7577.7|7579.7|7574.7|0
1707907500000|2024-02-14 10:45:00|7581.9|7576.9|7586.2|7581.2|7586.9|7581.9|7580.2|7575.2|0
1707907800000|2024-02-14 10:50:00|7586.4|7581.4|7584.2|7579.2|7590.2|7585.2|7583.7|7578.7|0
1707908100000|2024-02-14 10:55:00|7584.7|7579.7|7582.9|7577.9|7586.4|7581.4|7581.7|7576.7|0
1707908400000|2024-02-14 11:00:00|7582.7|7577.7|7583.2|7578.2|7585.2|7580.2|7581.7|7576.7|0
1707908700000|2024-02-14 11:05:00|7582.2|7577.2|7579.2|7574.2|7583.4|7578.4|7579.2|7574.2|0
1707909000000|2024-02-14 11:10:00|7579.4|7574.4|7578.4|7573.4|7583.4|7578.4|7576.4|7571.4|0
1707909300000|2024-02-14 11:15:00|7577.7|7572.7|7578.7|7573.7|7580.2|7575.2|7577.4|7572.4|0
1707909600000|2024-02-14 11:20:00|7578.9|7573.9|7575.7|7570.7|7580.7|7575.7|7575.4|7570.4|0
1707909900000|2024-02-14 11:25:00|7576.2|7571.2|7574.4|7569.4|7576.4|7571.4|7574.2|7569.2|0
1707910200000|2024-02-14 11:30:00|7574.7|7569.7|7572.7|7567.7|7576.7|7571.7|7572.7|7567.7|0
1707910500000|2024-02-14 11:35:00|7573.2|7568.2|7570.7|7565.7|7574.9|7569.9|7569.2|7564.2|0
1707910800000|2024-02-14 11:40:00|7570.9|7565.9|7575.7|7570.7|7575.7|7570.7|7569.4|7564.4|0
1707911100000|2024-02-14 11:45:00|7574.9|7569.9|7579.4|7574.4|7579.7|7574.7|7574.7|7569.7|0
1707911400000|2024-02-14 11:50:00|7579.2|7574.2|7576.4|7571.4|7581.9|7576.9|7574.7|7569.7|0
1707911700000|2024-02-14 11:55:00|7576.2|7571.2|7586.2|7581.2|7586.2|7581.2|7576.2|7571.2|0
1707912000000|2024-02-14 12:00:00|7586.7|7581.7|7582.7|7577.7|7588.2|7583.2|7582.7|7577.7|0
1707912300000|2024-02-14 12:05:00|7582.9|7577.9|7584.7|7579.7|7586.2|7581.2|7582.9|7577.9|0
1707912600000|2024-02-14 12:10:00|7584.9|7579.9|7583.9|7578.9|7588.7|7583.7|7583.2|7578.2|0
1707912900000|2024-02-14 12:15:00|7583.7|7578.7|7582.4|7577.4|7584.4|7579.4|7581.9|7576.9|0
1707913200000|2024-02-14 12:20:00|7582.2|7577.2|7585.2|7580.2|7585.2|7580.2|7581.7|7576.7|0
1707913500000|2024-02-14 12:25:00|7585.7|7580.7|7585.4|7580.4|7586.9|7581.9|7583.7|7578.7|0
1707913800000|2024-02-14 12:30:00|7584.9|7579.9|7586.7|7581.7|7587.7|7582.7|7584.7|7579.7|0
1707914100000|2024-02-14 12:35:00|7586.2|7581.2|7583.9|7578.9|7587.7|7582.7|7583.4|7578.4|0
1707914400000|2024-02-14 12:40:00|7583.7|7578.7|7586.2|7581.2|7587.5|7582.5|7583.2|7578.2|0
1707914700000|2024-02-14 12:45:00|7586.5|7581.5|7589.2|7584.2|7589.5|7584.5|7586.5|7581.5|0
1707915000000|2024-02-14 12:50:00|7589|7584|7587.5|7582.5|7590|7585|7586.5|7581.5|0
1707915300000|2024-02-14 12:55:00|7587.2|7582.2|7587|7582|7587.5|7582.5|7585|7580|0
1707915600000|2024-02-14 13:00:00|7587.5|7582.5|7592|7587|7592.2|7587.2|7587|7582|0
1707915900000|2024-02-14 13:05:00|7592.5|7587.5|7592|7587|7594|7589|7589.5|7584.5|0
1707916200000|2024-02-14 13:10:00|7592.2|7587.2|7593|7588|7594.5|7589.5|7590.7|7585.7|0
1707916500000|2024-02-14 13:15:00|7592.7|7587.7|7585.5|7580.5|7593.5|7588.5|7585.5|7580.5|0
1707916800000|2024-02-14 13:20:00|7585|7580|7583.7|7578.7|7586|7581|7583.5|7578.5|0
1707917100000|2024-02-14 13:25:00|7583.5|7578.5|7579|7574|7584|7579|7579|7574|0
1707917400000|2024-02-14 13:30:00|7578.7|7573.7|7580.7|7575.7|7581.7|7576.7|7577.5|7572.5|0
1707917700000|2024-02-14 13:35:00|7581|7576|7580|7575|7582.2|7577.2|7578|7573|0
1707918000000|2024-02-14 13:40:00|7579.7|7574.7|7577.7|7572.7|7579.7|7574.7|7576|7571|0
1707918300000|2024-02-14 13:45:00|7578|7573|7575.2|7570.2|7581|7576|7575|7570|0
1707918600000|2024-02-14 13:50:00|7575|7570|7571|7566|7575.5|7570.5|7570.5|7565.5|0
1707918900000|2024-02-14 13:55:00|7571.2|7566.2|7573|7568|7573.5|7568.5|7569.7|7564.7|0
1707919200000|2024-02-14 14:00:00|7573.5|7568.5|7569.5|7564.5|7574|7569|7569.5|7564.5|0
1707919500000|2024-02-14 14:05:00|7569.2|7564.2|7569.7|7564.7|7571.5|7566.5|7567.7|7562.7|0
1707919800000|2024-02-14 14:10:00|7570|7565|7568|7563|7572|7567|7567.7|7562.7|0
1707920100000|2024-02-14 14:15:00|7568.2|7563.2|7565|7560|7568.5|7563.5|7565|7560|0
1707920400000|2024-02-14 14:20:00|7565.5|7560.5|7569.2|7564.2|7569.5|7564.5|7565.5|7560.5|0
1707920700000|2024-02-14 14:25:00|7569.5|7564.5|7570.2|7565.2|7571.5|7566.5|7568.7|7563.7|0
1707921000000|2024-02-14 14:30:00|7570.5|7565.5|7569|7564|7573.2|7568.2|7564.5|7559.5|0
1707921300000|2024-02-14 14:35:00|7569.7|7564.7|7567.7|7562.7|7570.2|7565.2|7565.5|7560.5|0
1707921600000|2024-02-14 14:40:00|7568|7563|7572.5|7567.5|7574.5|7569.5|7567|7562|0
1707921900000|2024-02-14 14:45:00|7573|7568|7570.7|7565.7|7573.7|7568.7|7569.2|7564.2|0
1707922200000|2024-02-14 14:50:00|7570.5|7565.5|7579.5|7574.5|7579.7|7574.7|7570.5|7565.5|0
1707922500000|2024-02-14 14:55:00|7579.2|7574.2|7574.2|7569.2|7581|7576|7573.7|7568.7|0
1707922800000|2024-02-14 15:00:00|7574.7|7569.7|7574|7569|7576|7571|7572|7567|0
1707923100000|2024-02-14 15:05:00|7574.5|7569.5|7573|7568|7575.5|7570.5|7572|7567|0
1707923400000|2024-02-14 15:10:00|7572.3|7567.3|7571.3|7566.3|7574.5|7569.5|7569.5|7564.5|0
1707923700000|2024-02-14 15:15:00|7571.5|7566.5|7572.8|7567.8|7573.5|7568.5|7570.5|7565.5|0
1707924000000|2024-02-14 15:20:00|7573|7568|7575.3|7570.3|7575.8|7570.8|7573|7568|0
1707924300000|2024-02-14 15:25:00|7575.5|7570.5|7571.8|7566.8|7580.3|7575.3|7571.5|7566.5|0
1707924600000|2024-02-14 15:30:00|7572|7567|7571.8|7566.8|7574.3|7569.3|7570.8|7565.8|0
1707924900000|2024-02-14 15:35:00|7572|7567|7565.8|7560.8|7572.3|7567.3|7564.8|7559.8|0
1707925200000|2024-02-14 15:40:00|7566.3|7561.3|7570.3|7565.3|7571.3|7566.3|7564.3|7559.3|0
1707925500000|2024-02-14 15:45:00|7569.8|7564.8|7572.3|7567.3|7574.8|7569.8|7569.3|7564.3|0
1707925800000|2024-02-14 15:50:00|7572.5|7567.5|7570.3|7565.3|7574|7569|7569|7564|0
1707926100000|2024-02-14 15:55:00|7569.8|7564.8|7570.8|7565.8|7572.8|7567.8|7569.3|7564.3|0
1707926400000|2024-02-14 16:00:00|7570.3|7565.3|7562.8|7557.8|7571.3|7566.3|7562.8|7557.8|0
1707926700000|2024-02-14 16:05:00|7563.3|7558.3|7566|7561|7568.3|7563.3|7562.8|7557.8|0
1707927000000|2024-02-14 16:10:00|7566.3|7561.3|7565.8|7560.8|7569.8|7564.8|7565.8|7560.8|0
1707927300000|2024-02-14 16:15:00|7566.5|7561.5|7565.8|7560.8|7569.8|7564.8|7565.5|7560.5|0
1707927600000|2024-02-14 16:20:00|7565.5|7560.5|7567.3|7562.3|7567.8|7562.8|7562.5|7557.5|0
1707927900000|2024-02-14 16:25:00|7567.8|7562.8|7560.8|7555.8|7567.8|7562.8|7560.3|7555.3|0
1707928200000|2024-02-14 16:30:00|7548.8|7543.8|7556.8|7551.8|7558.8|7553.8|7548.3|7543.3|0
1707928500000|2024-02-14 16:35:00|7558.3|7553.3|7560.8|7555.8|7561.8|7556.8|7555.3|7550.3|0
1707928800000|2024-02-14 16:40:00|7560.3|7555.3|7555.3|7550.3|7560.5|7555.5|7552.3|7547.3|0
1707929100000|2024-02-14 16:45:00|7555.5|7550.5|7555.8|7550.8|7558.5|7553.5|7554.8|7549.8|0
1707929400000|2024-02-14 16:50:00|7555.5|7550.5|7552.5|7547.5|7555.5|7550.5|7552.5|7547.5|0
1707929700000|2024-02-14 16:55:00|7552.8|7547.8|7549.3|7544.3|7553|7548|7548.3|7543.3|0
1707930000000|2024-02-14 17:00:00|7549.5|7544.5|7541|7536|7549.5|7544.5|7540.8|7535.8|0
1707930300000|2024-02-14 17:05:00|7540.8|7535.8|7542.8|7537.8|7543.5|7538.5|7538.8|7533.8|0
1707930600000|2024-02-14 17:10:00|7543.3|7538.3|7546|7541|7547|7542|7543.3|7538.3|0
1707930900000|2024-02-14 17:15:00|7546.3|7541.3|7548.3|7543.3|7550|7545|7545.5|7540.5|0
1707931200000|2024-02-14 17:20:00|7548.5|7543.5|7547|7542|7549|7544|7546.8|7541.8|0
1707931500000|2024-02-14 17:25:00|7547.3|7542.3|7548.3|7543.3|7548.5|7543.5|7545.3|7540.3|0
1707931800000|2024-02-14 17:30:00|7548.5|7543.5|7547.8|7542.8|7549.3|7544.3|7547.3|7542.3|0
1707932100000|2024-02-14 17:35:00|7547.5|7542.5|7545.5|7540.5|7547.8|7542.8|7544.3|7539.3|0
1707932400000|2024-02-14 17:40:00|7545.8|7540.8|7547.3|7542.3|7547.8|7542.8|7543|7538|0
1707932700000|2024-02-14 17:45:00|7546.8|7541.8|7548.8|7543.8|7549.8|7544.8|7546.5|7541.5|0
1707933000000|2024-02-14 17:50:00|7549|7544|7548.8|7543.8|7549.8|7544.8|7548.3|7543.3|0
1707933300000|2024-02-14 17:55:00|7549.3|7544.3|7548.8|7543.8|7551|7546|7548.3|7543.3|0
1707933600000|2024-02-14 18:00:00|7548.5|7543.5|7550.8|7545.8|7551.3|7546.3|7547.3|7542.3|0
1707933900000|2024-02-14 18:05:00|7551|7546|7547.5|7542.5|7551|7546|7547.5|7542.5|0
1707934200000|2024-02-14 18:10:00|7547.3|7542.3|7545.3|7540.3|7548.8|7543.8|7544|7539|0
1707934500000|2024-02-14 18:15:00|7545|7540|7548.8|7543.8|7549.8|7544.8|7545|7540|0
1707934800000|2024-02-14 18:20:00|7549|7544|7548.5|7543.5|7550.8|7545.8|7548|7543|0
1707935100000|2024-02-14 18:25:00|7548.8|7543.8|7550.3|7545.3|7550.5|7545.5|7548.3|7543.3|0
1707935400000|2024-02-14 18:30:00|7550.5|7545.5|7554.3|7549.3|7554.8|7549.8|7550.5|7545.5|0
1707935700000|2024-02-14 18:35:00|7554|7549|7558.8|7553.8|7559.3|7554.3|7553.8|7548.8|0
1707936000000|2024-02-14 18:40:00|7559.3|7554.3|7555.8|7550.8|7560.3|7555.3|7555.3|7550.3|0
1707936300000|2024-02-14 18:45:00|7556|7551|7555.8|7550.8|7556.8|7551.8|7555.3|7550.3|0
1707936600000|2024-02-14 18:50:00|7556|7551|7553.3|7548.3|7556.3|7551.3|7552.8|7547.8|0
1707936900000|2024-02-14 18:55:00|7553.5|7548.5|7552.3|7547.3|7553.5|7548.5|7549.8|7544.8|0
1707937200000|2024-02-14 19:00:00|7552.8|7547.8|7549|7544|7553|7548|7549|7544|0
1707937500000|2024-02-14 19:05:00|7548.8|7543.8|7544.8|7539.8|7548.8|7543.8|7544.3|7539.3|0
1707937800000|2024-02-14 19:10:00|7545.3|7540.3|7548.5|7543.5|7549.3|7544.3|7544.8|7539.8|0
1707938100000|2024-02-14 19:15:00|7548.3|7543.3|7548.3|7543.3|7550|7545|7548.3|7543.3|0
1707938400000|2024-02-14 19:20:00|7548.5|7543.5|7551.8|7546.8|7551.8|7546.8|7548.5|7543.5|0
1707938700000|2024-02-14 19:25:00|7552|7547|7556|7551|7556|7551|7552|7547|0
1707939000000|2024-02-14 19:30:00|7556.3|7551.3|7556.5|7551.5|7557|7552|7554.5|7549.5|0
1707939300000|2024-02-14 19:35:00|7556.8|7551.8|7558|7553|7559.5|7554.5|7556.3|7551.3|0
1707939600000|2024-02-14 19:40:00|7557.8|7552.8|7559.8|7554.8|7560.3|7555.3|7557.8|7552.8|0
1707939900000|2024-02-14 19:45:00|7560|7555|7558|7553|7560.3|7555.3|7557.8|7552.8|0
1707940200000|2024-02-14 19:50:00|7557.8|7552.8|7557.8|7552.8|7558.5|7553.5|7556.8|7551.8|0
1707940500000|2024-02-14 19:55:00|7557.3|7552.3|7559|7554|7559.3|7554.3|7556.8|7551.8|0
1707940800000|2024-02-14 20:00:00|7559.3|7554.3|7559.5|7554.5|7560.3|7555.3|7557.3|7552.3|0
1707941100000|2024-02-14 20:05:00|7559.8|7554.8|7561.3|7556.3|7561.3|7556.3|7558.8|7553.8|0
1707941400000|2024-02-14 20:10:00|7561|7556|7561.3|7556.3|7562.3|7557.3|7560.3|7555.3|0
1707941700000|2024-02-14 20:15:00|7561.8|7556.8|7564.3|7559.3|7564.8|7559.8|7561.3|7556.3|0
1707942000000|2024-02-14 20:20:00|7564.5|7559.5|7565|7560|7565.3|7560.3|7563.8|7558.8|0
1707942300000|2024-02-14 20:25:00|7564.8|7559.8|7567.3|7562.3|7568.3|7563.3|7564.8|7559.8|0
1707942600000|2024-02-14 20:30:00|7567.8|7562.8|7564|7559|7568.3|7563.3|7562.8|7557.8|0
1707942900000|2024-02-14 20:35:00|7563.8|7558.8|7566.3|7561.3|7566.5|7561.5|7563.8|7558.8|0
1707943200000|2024-02-14 20:40:00|7566.5|7561.5|7565.8|7560.8|7567.3|7562.3|7565.3|7560.3|0
1707943500000|2024-02-14 20:45:00|7565.3|7560.3|7566.3|7561.3|7567.8|7562.8|7564.8|7559.8|0
1707943800000|2024-02-14 20:50:00|7566.8|7561.8|7565.8|7560.8|7568.3|7563.3|7565.8|7560.8|0
1707944100000|2024-02-14 20:55:00|7566|7561|7570.5|7565.5|7572.3|7567.3|7566|7561|0
1707944400000|2024-02-14 21:00:00|7570.4|7565.4|7570.3|7565.3|7571.6|7566.6|7566|7561|0
1707944700000|2024-02-14 21:05:00|7570.2|7565.2|7570.5|7565.5|7571.4|7566.4|7568.7|7563.7|0
1707945000000|2024-02-14 21:10:00|7570.4|7565.4|7570.3|7565.3|7572.1|7567.1|7569.7|7564.7|0
1707945300000|2024-02-14 21:15:00|7570.4|7565.4|7571.7|7566.7|7572.2|7567.2|7570.3|7565.3|0
1707945600000|2024-02-14 21:20:00|7571.6|7566.6|7571.9|7566.9|7572|7567|7570.9|7565.9|0
1707945900000|2024-02-14 21:25:00|7571.8|7566.8|7573.2|7568.2|7573.5|7568.5|7571.7|7566.7|0
1707946200000|2024-02-14 21:30:00|7573.1|7568.1|7572.7|7567.7|7574.3|7569.3|7572.5|7567.5|0
1707946500000|2024-02-14 21:35:00|7572.8|7567.8|7572.1|7567.1|7572.8|7567.8|7572|7567|0
1707946800000|2024-02-14 21:40:00|7571.9|7566.9|7571|7566|7572.1|7567.1|7570.5|7565.5|0
1707947100000|2024-02-14 21:45:00|7570.9|7565.9|7570.2|7565.2|7570.9|7565.9|7570|7565|0
1707947400000|2024-02-14 21:50:00|7570.1|7565.1|7569.9|7564.9|7570.2|7565.2|7569.6|7564.6|0
1707947700000|2024-02-14 21:55:00|7569.8|7564.8|7568.3|7563.3|7569.8|7564.8|7568|7563|0
1707948000000|2024-02-14 22:00:00|7568.4|7563.4|7567.6|7562.6|7568.8|7563.8|7567.6|7562.6|0
1707948300000|2024-02-14 22:05:00|7567.7|7562.7|7567.4|7562.4|7567.8|7562.8|7567|7562|0
1707948600000|2024-02-14 22:10:00|7567.5|7562.5|7567.8|7562.8|7568|7563|7567.5|7562.5|0
1707948900000|2024-02-14 22:15:00|7567.9|7562.9|7568.1|7563.1|7568.4|7563.4|7567.8|7562.8|0
1707949200000|2024-02-14 22:20:00|7568.2|7563.2|7569.3|7564.3|7569.3|7564.3|7568|7563|0
1707949500000|2024-02-14 22:25:00|7568.5|7563.5|7567.2|7562.2|7569|7564|7567.1|7562.1|0
1707949800000|2024-02-14 22:30:00|7567.1|7562.1|7567.2|7562.2|7567.2|7562.2|7567.1|7562.1|0
1707950100000|2024-02-14 22:35:00|7567.3|7562.3|7567.3|7562.3|7567.4|7562.4|7567.3|7562.3|0
1707950400000|2024-02-14 22:40:00|7567.2|7562.2|7567.2|7562.2|7567.2|7562.2|7567.1|7562.1|0
1707950700000|2024-02-14 22:45:00|7567.3|7562.3|7567.2|7562.2|7567.4|7562.4|7567.2|7562.2|0
1707951000000|2024-02-14 22:50:00|7567.3|7562.3|7567.2|7562.2|7567.3|7562.3|7567.1|7562.1|0
1707951300000|2024-02-14 22:55:00|7567.3|7562.3|7566.9|7561.9|7567.3|7562.3|7566.9|7561.9|0
1707951600000|2024-02-14 23:00:00|7565.6|7560.6|7566.1|7561.1|7567.4|7562.4|7565.1|7560.1|0
1707951900000|2024-02-14 23:05:00|7566.3|7561.3|7567.2|7562.2|7567.3|7562.3|7566.1|7561.1|0
1707952200000|2024-02-14 23:10:00|7567.3|7562.3|7567.2|7562.2|7567.5|7562.5|7566.9|7561.9|0
1707952500000|2024-02-14 23:15:00|7567.3|7562.3|7567.3|7562.3|7567.5|7562.5|7567|7562|0
1707952800000|2024-02-14 23:20:00|7567.2|7562.2|7566.3|7561.3|7567.3|7562.3|7566.3|7561.3|0
1707953100000|2024-02-14 23:25:00|7566.5|7561.5|7567|7562|7567|7562|7566.5|7561.5|0
1707953400000|2024-02-14 23:30:00|7567.1|7562.1|7567|7562|7567.4|7562.4|7566.7|7561.7|0
1707953700000|2024-02-14 23:35:00|7566.7|7561.7|7567.2|7562.2|7567.2|7562.2|7566.7|7561.7|0
1707954000000|2024-02-14 23:40:00|7567.1|7562.1|7567.2|7562.2|7567.3|7562.3|7566.6|7561.6|0
1707954300000|2024-02-14 23:45:00|7567.1|7562.1|7567.2|7562.2|7567.2|7562.2|7566.6|7561.6|0
1707954600000|2024-02-14 23:50:00|7567.3|7562.3|7567.6|7562.6|7567.9|7562.9|7567.3|7562.3|0
1707954900000|2024-02-14 23:55:00|7567.5|7562.5|7567.3|7562.3|7567.6|7562.6|7567.2|7562.2|0
1707955200000|2024-02-15 00:00:00|7567.4|7562.4|7566.2|7561.2|7567.4|7562.4|7566|7561|0
1707955500000|2024-02-15 00:05:00|7566.3|7561.3|7565.8|7560.8|7566.5|7561.5|7565.8|7560.8|0
1707955800000|2024-02-15 00:10:00|7565.7|7560.7|7565.5|7560.5|7566|7561|7565.4|7560.4|0
1707956100000|2024-02-15 00:15:00|7565.6|7560.6|7566.2|7561.2|7566.3|7561.3|7565.4|7560.4|0
1707956400000|2024-02-15 00:20:00|7566.1|7561.1|7566.9|7561.9|7567|7562|7566|7561|0
1707956700000|2024-02-15 00:25:00|7566.8|7561.8|7566.9|7561.9|7567|7562|7566|7561|0
1707957000000|2024-02-15 00:30:00|7566.8|7561.8|7567.8|7562.8|7568.5|7563.5|7566.7|7561.7|0
1707957300000|2024-02-15 00:35:00|7567.7|7562.7|7567.1|7562.1|7567.9|7562.9|7567|7562|0
1707957600000|2024-02-15 00:40:00|7567|7562|7566.1|7561.1|7567.1|7562.1|7566.1|7561.1|0
1707957900000|2024-02-15 00:45:00|7566|7561|7566.8|7561.8|7567.1|7562.1|7566|7561|0
1707958200000|2024-02-15 00:50:00|7566.9|7561.9|7566.7|7561.7|7566.9|7561.9|7566.6|7561.6|0
1707958500000|2024-02-15 00:55:00|7566.8|7561.8|7566.7|7561.7|7566.8|7561.8|7566.6|7561.6|0
1707958800000|2024-02-15 01:00:00|7566.8|7561.8|7569.1|7564.1|7575.6|7570.6|7566.8|7561.8|0
1707959100000|2024-02-15 01:05:00|7568.9|7563.9|7566.9|7561.9|7569.1|7564.1|7565.6|7560.6|0
1707959400000|2024-02-15 01:10:00|7567.1|7562.1|7565.6|7560.6|7567.9|7562.9|7564.4|7559.4|0
1707959700000|2024-02-15 01:15:00|7565.9|7560.9|7566.1|7561.1|7566.1|7561.1|7565.4|7560.4|0
1707960000000|2024-02-15 01:20:00|7565.9|7560.9|7568.9|7563.9|7568.9|7563.9|7565.9|7560.9|0
1707960300000|2024-02-15 01:25:00|7568.6|7563.6|7568.1|7563.1|7569.4|7564.4|7567.9|7562.9|0
1707960600000|2024-02-15 01:30:00|7568.4|7563.4|7568.1|7563.1|7570.1|7565.1|7568.1|7563.1|0
1707960900000|2024-02-15 01:35:00|7568.4|7563.4|7566.9|7561.9|7568.6|7563.6|7566.6|7561.6|0
1707961200000|2024-02-15 01:40:00|7566.6|7561.6|7567.9|7562.9|7568.4|7563.4|7566.6|7561.6|0
1707961500000|2024-02-15 01:45:00|7568.1|7563.1|7568.1|7563.1|7568.6|7563.6|7567.4|7562.4|0
1707961800000|2024-02-15 01:50:00|7567.9|7562.9|7568.9|7563.9|7569.1|7564.1|7567.9|7562.9|0
1707962100000|2024-02-15 01:55:00|7568.6|7563.6|7567.6|7562.6|7569.1|7564.1|7567.6|7562.6|0
1707962400000|2024-02-15 02:00:00|7567.9|7562.9|7566.9|7561.9|7568.4|7563.4|7566.6|7561.6|0
1707962700000|2024-02-15 02:05:00|7566.6|7561.6|7567.1|7562.1|7567.1|7562.1|7565.9|7560.9|0
1707963000000|2024-02-15 02:10:00|7567.4|7562.4|7566.6|7561.6|7567.9|7562.9|7566.6|7561.6|0
1707963300000|2024-02-15 02:15:00|7566.9|7561.9|7568.1|7563.1|7568.1|7563.1|7565.4|7560.4|0
1707963600000|2024-02-15 02:20:00|7567.9|7562.9|7566.6|7561.6|7568.1|7563.1|7565.6|7560.6|0
1707963900000|2024-02-15 02:25:00|7566.4|7561.4|7567.6|7562.6|7568.1|7563.1|7566.1|7561.1|0
1707964200000|2024-02-15 02:30:00|7567.4|7562.4|7568.9|7563.9|7569.4|7564.4|7566.4|7561.4|0
1707964500000|2024-02-15 02:35:00|7569.1|7564.1|7571.4|7566.4|7571.9|7566.9|7569.1|7564.1|0
1707964800000|2024-02-15 02:40:00|7570.9|7565.9|7570.1|7565.1|7570.9|7565.9|7568.6|7563.6|0
1707965100000|2024-02-15 02:45:00|7570.4|7565.4|7569.6|7564.6|7570.4|7565.4|7568.9|7563.9|0
1707965400000|2024-02-15 02:50:00|7569.4|7564.4|7570.9|7565.9|7571.1|7566.1|7568.6|7563.6|0
1707965700000|2024-02-15 02:55:00|7571.1|7566.1|7571.1|7566.1|7571.1|7566.1|7569.6|7564.6|0
1707966000000|2024-02-15 03:00:00|7571.4|7566.4|7572.1|7567.1|7572.4|7567.4|7571.1|7566.1|0
1707966300000|2024-02-15 03:05:00|7571.9|7566.9|7571.1|7566.1|7572.6|7567.6|7571.1|7566.1|0
1707966600000|2024-02-15 03:10:00|7571.4|7566.4|7572.1|7567.1|7572.1|7567.1|7571.1|7566.1|0
1707966900000|2024-02-15 03:15:00|7572.4|7567.4|7573.6|7568.6|7573.9|7568.9|7572.4|7567.4|0
1707967200000|2024-02-15 03:20:00|7573.9|7568.9|7573.9|7568.9|7574.9|7569.9|7573.6|7568.6|0
1707967500000|2024-02-15 03:25:00|7573.6|7568.6|7573.1|7568.1|7574.6|7569.6|7572.9|7567.9|0
1707967800000|2024-02-15 03:30:00|7573.4|7568.4|7575.1|7570.1|7575.1|7570.1|7573.1|7568.1|0
1707968100000|2024-02-15 03:35:00|7574.6|7569.6|7574.1|7569.1|7575.1|7570.1|7573.9|7568.9|0
1707968400000|2024-02-15 03:40:00|7574.4|7569.4|7574.1|7569.1|7574.6|7569.6|7573.1|7568.1|0
1707968700000|2024-02-15 03:45:00|7573.6|7568.6|7572.6|7567.6|7573.6|7568.6|7572.4|7567.4|0
1707969000000|2024-02-15 03:50:00|7572.4|7567.4|7573.1|7568.1|7573.1|7568.1|7571.9|7566.9|0
1707969300000|2024-02-15 03:55:00|7572.9|7567.9|7573.6|7568.6|7573.6|7568.6|7572.6|7567.6|0
1707969600000|2024-02-15 04:00:00|7573.4|7568.4|7574.1|7569.1|7574.1|7569.1|7572.9|7567.9|0
1707969900000|2024-02-15 04:05:00|7573.9|7568.9|7572.4|7567.4|7573.9|7568.9|7572.4|7567.4|0
1707970200000|2024-02-15 04:10:00|7572.9|7567.9|7572.1|7567.1|7574.6|7569.6|7572.1|7567.1|0
1707970500000|2024-02-15 04:15:00|7572.4|7567.4|7571.6|7566.6|7572.4|7567.4|7571.4|7566.4|0
1707970800000|2024-02-15 04:20:00|7571.4|7566.4|7572.1|7567.1|7572.9|7567.9|7571.1|7566.1|0
1707971100000|2024-02-15 04:25:00|7571.9|7566.9|7572.4|7567.4|7572.6|7567.6|7571.6|7566.6|0
1707971400000|2024-02-15 04:30:00|7572.1|7567.1|7571.6|7566.6|7572.6|7567.6|7571.6|7566.6|0
1707971700000|2024-02-15 04:35:00|7571.9|7566.9|7571.6|7566.6|7572.1|7567.1|7570.9|7565.9|0
1707972000000|2024-02-15 04:40:00|7571.1|7566.1|7570.6|7565.6|7571.6|7566.6|7570.1|7565.1|0
1707972300000|2024-02-15 04:45:00|7570.9|7565.9|7571.1|7566.1|7571.6|7566.6|7570.6|7565.6|0
1707972600000|2024-02-15 04:50:00|7571.4|7566.4|7570.1|7565.1|7571.4|7566.4|7570.1|7565.1|0
1707972900000|2024-02-15 04:55:00|7570.4|7565.4|7570.4|7565.4|7570.6|7565.6|7570.1|7565.1|0
1707973200000|2024-02-15 05:00:00|7570.1|7565.1|7572.1|7567.1|7572.1|7567.1|7570.1|7565.1|0
1707973500000|2024-02-15 05:05:00|7572.4|7567.4|7572.1|7567.1|7572.6|7567.6|7571.1|7566.1|0
1707973800000|2024-02-15 05:10:00|7571.9|7566.9|7571.9|7566.9|7572.1|7567.1|7571.6|7566.6|0
1707974100000|2024-02-15 05:15:00|7572.1|7567.1|7573.1|7568.1|7573.1|7568.1|7571.4|7566.4|0
1707974400000|2024-02-15 05:20:00|7573.6|7568.6|7574.1|7569.1|7574.1|7569.1|7573.1|7568.1|0
1707974700000|2024-02-15 05:25:00|7575.6|7570.6|7576.4|7571.4|7577.1|7572.1|7575.1|7570.1|0
1707975000000|2024-02-15 05:30:00|7576.6|7571.6|7575.1|7570.1|7577.6|7572.6|7575.1|7570.1|0
1707975300000|2024-02-15 05:35:00|7574.9|7569.9|7576.6|7571.6|7576.9|7571.9|7574.6|7569.6|0
1707975600000|2024-02-15 05:40:00|7576.9|7571.9|7577.1|7572.1|7577.1|7572.1|7576.1|7571.1|0
1707975900000|2024-02-15 05:45:00|7576.9|7571.9|7575.1|7570.1|7577.1|7572.1|7574.6|7569.6|0
1707976200000|2024-02-15 05:50:00|7575.4|7570.4|7575.1|7570.1|7575.9|7570.9|7574.6|7569.6|0
1707976500000|2024-02-15 05:55:00|7574.9|7569.9|7574.1|7569.1|7575.1|7570.1|7573.6|7568.6|0
1707976800000|2024-02-15 06:00:00|7574.6|7569.6|7572.1|7567.1|7574.9|7569.9|7571.6|7566.6|0
1707977100000|2024-02-15 06:05:00|7571.9|7566.9|7572.1|7567.1|7572.6|7567.6|7569.6|7564.6|0
1707977400000|2024-02-15 06:10:00|7572.4|7567.4|7574.1|7569.1|7574.6|7569.6|7572.4|7567.4|0
1707977700000|2024-02-15 06:15:00|7574.4|7569.4|7575.6|7570.6|7576.4|7571.4|7574.1|7569.1|0
1707978000000|2024-02-15 06:20:00|7576.1|7571.1|7576.1|7571.1|7576.4|7571.4|7575.4|7570.4|0
1707978300000|2024-02-15 06:25:00|7575.6|7570.6|7575.6|7570.6|7576.6|7571.6|7575.6|7570.6|0
1707978600000|2024-02-15 06:30:00|7575.9|7570.9|7577.1|7572.1|7577.4|7572.4|7575.1|7570.1|0
1707978900000|2024-02-15 06:35:00|7577.4|7572.4|7578.1|7573.1|7578.1|7573.1|7577.1|7572.1|0
1707979200000|2024-02-15 06:40:00|7577.9|7572.9|7578.1|7573.1|7579.6|7574.6|7577.9|7572.9|0
1707979500000|2024-02-15 06:45:00|7578.4|7573.4|7580.6|7575.6|7580.6|7575.6|7578.1|7573.1|0
1707979800000|2024-02-15 06:50:00|7580.9|7575.9|7580.1|7575.1|7581.1|7576.1|7579.4|7574.4|0
1707980100000|2024-02-15 06:55:00|7579.6|7574.6|7578.6|7573.6|7581.1|7576.1|7578.6|7573.6|0
1707980400000|2024-02-15 07:00:00|7578.4|7573.4|7589.6|7584.6|7590.1|7585.1|7578.4|7573.4|0
1707980700000|2024-02-15 07:05:00|7589.9|7584.9|7585.1|7580.1|7589.9|7584.9|7584.9|7579.9|0
1707981000000|2024-02-15 07:10:00|7586.1|7581.1|7587.6|7582.6|7590.6|7585.6|7585.9|7580.9|0
1707981300000|2024-02-15 07:15:00|7587.9|7582.9|7592.4|7587.4|7592.9|7587.9|7586.9|7581.9|0
1707981600000|2024-02-15 07:20:00|7591.1|7586.1|7593.6|7588.6|7593.9|7588.9|7590.6|7585.6|0
1707981900000|2024-02-15 07:25:00|7593.9|7588.9|7593.1|7588.1|7596.4|7591.4|7592.4|7587.4|0
1707982200000|2024-02-15 07:30:00|7592.9|7587.9|7594.6|7589.6|7594.6|7589.6|7591.1|7586.1|0
1707982500000|2024-02-15 07:35:00|7594.9|7589.9|7596.1|7591.1|7596.6|7591.6|7594.1|7589.1|0
1707982800000|2024-02-15 07:40:00|7596.4|7591.4|7596.9|7591.9|7597.9|7592.9|7593.9|7588.9|0
1707983100000|2024-02-15 07:45:00|7596.6|7591.6|7596.1|7591.1|7597.4|7592.4|7594.6|7589.6|0
1707983400000|2024-02-15 07:50:00|7595.9|7590.9|7596.1|7591.1|7596.6|7591.6|7594.1|7589.1|0
1707983700000|2024-02-15 07:55:00|7595.9|7590.9|7592.1|7587.1|7595.9|7590.9|7591.6|7586.6|0
1707984000000|2024-02-15 08:00:00|7593.1|7588.1|7598.1|7593.1|7603.6|7598.6|7593.1|7588.1|0
1707984300000|2024-02-15 08:05:00|7599.4|7594.4|7605.1|7600.1|7609.9|7604.9|7599.4|7594.4|0
1707984600000|2024-02-15 08:10:00|7605.4|7600.4|7610.9|7605.9|7612.6|7607.6|7602.9|7597.9|0
1707984900000|2024-02-15 08:15:00|7611.1|7606.1|7608.4|7603.4|7613.4|7608.4|7607.9|7602.9|0
1707985200000|2024-02-15 08:20:00|7608.6|7603.6|7608.6|7603.6|7612.6|7607.6|7604.9|7599.9|0
1707985500000|2024-02-15 08:25:00|7609.1|7604.1|7608.6|7603.6|7609.4|7604.4|7603.4|7598.4|0
1707985800000|2024-02-15 08:30:00|7608.4|7603.4|7599.4|7594.4|7608.9|7603.9|7597.9|7592.9|0
1707986100000|2024-02-15 08:35:00|7599.9|7594.9|7594.1|7589.1|7600.9|7595.9|7589.9|7584.9|0
1707986400000|2024-02-15 08:40:00|7594.4|7589.4|7589.6|7584.6|7597.1|7592.1|7589.4|7584.4|0
1707986700000|2024-02-15 08:45:00|7589.9|7584.9|7591.6|7586.6|7593.1|7588.1|7587.6|7582.6|0
1707987000000|2024-02-15 08:50:00|7591.9|7586.9|7587.1|7582.1|7592.6|7587.6|7585.4|7580.4|0
1707987300000|2024-02-15 08:55:00|7586.9|7581.9|7587.4|7582.4|7588.6|7583.6|7584.9|7579.9|0
1707987600000|2024-02-15 09:00:00|7586.9|7581.9|7582.6|7577.6|7589.1|7584.1|7582.4|7577.4|0
1707987900000|2024-02-15 09:05:00|7582.4|7577.4|7579.9|7574.9|7585.4|7580.4|7579.4|7574.4|0
1707988200000|2024-02-15 09:10:00|7579.6|7574.6|7577.6|7572.6|7580.4|7575.4|7574.9|7569.9|0
1707988500000|2024-02-15 09:15:00|7577.9|7572.9|7581.1|7576.1|7581.4|7576.4|7576.4|7571.4|0
1707988800000|2024-02-15 09:20:00|7581.4|7576.4|7583.9|7578.9|7586.4|7581.4|7580.9|7575.9|0
1707989100000|2024-02-15 09:25:00|7583.6|7578.6|7582.6|7577.6|7583.9|7578.9|7581.9|7576.9|0
1707989400000|2024-02-15 09:30:00|7582.9|7577.9|7585|7580|7589.7|7584.7|7581.6|7576.6|0
1707989700000|2024-02-15 09:35:00|7584.7|7579.7|7581.7|7576.7|7587.2|7582.2|7580.7|7575.7|0
1707990000000|2024-02-15 09:40:00|7582|7577|7583|7578|7586.5|7581.5|7582|7577|0
1707990300000|2024-02-15 09:45:00|7582.7|7577.7|7582.2|7577.2|7583.7|7578.7|7580.5|7575.5|0
1707990600000|2024-02-15 09:50:00|7582|7577|7578.7|7573.7|7582.2|7577.2|7577.5|7572.5|0
1707990900000|2024-02-15 09:55:00|7578.5|7573.5|7577.5|7572.5|7581|7576|7577.5|7572.5|0
1707991200000|2024-02-15 10:00:00|7577.7|7572.7|7578.2|7573.2|7583.2|7578.2|7575.7|7570.7|0
1707991500000|2024-02-15 10:05:00|7578|7573|7576.5|7571.5|7579.2|7574.2|7575.7|7570.7|0
1707991800000|2024-02-15 10:10:00|7576|7571|7576.5|7571.5|7579.2|7574.2|7574.7|7569.7|0
1707992100000|2024-02-15 10:15:00|7576|7571|7570.2|7565.2|7576.7|7571.7|7570|7565|0
1707992400000|2024-02-15 10:20:00|7570|7565|7572|7567|7572.5|7567.5|7569.5|7564.5|0
1707992700000|2024-02-15 10:25:00|7571.5|7566.5|7574|7569|7575|7570|7571|7566|0
1707993000000|2024-02-15 10:30:00|7574.2|7569.2|7571|7566|7574.5|7569.5|7569.2|7564.2|0
1707993300000|2024-02-15 10:35:00|7570.7|7565.7|7567|7562|7570.7|7565.7|7566|7561|0
1707993600000|2024-02-15 10:40:00|7566.7|7561.7|7568.5|7563.5|7569.5|7564.5|7566|7561|0
1707993900000|2024-02-15 10:45:00|7568.2|7563.2|7567|7562|7569.5|7564.5|7566|7561|0
1707994200000|2024-02-15 10:50:00|7566.5|7561.5|7564.5|7559.5|7567.7|7562.7|7564.5|7559.5|0
1707994500000|2024-02-15 10:55:00|7564.7|7559.7|7567.7|7562.7|7568.5|7563.5|7564.5|7559.5|0
1707994800000|2024-02-15 11:00:00|7567.5|7562.5|7570|7565|7572|7567|7567|7562|0
1707995100000|2024-02-15 11:05:00|7569.5|7564.5|7571.2|7566.2|7572.2|7567.2|7569.5|7564.5|0
1707995400000|2024-02-15 11:10:00|7571.5|7566.5|7569.7|7564.7|7572.5|7567.5|7568.5|7563.5|0
1707995700000|2024-02-15 11:15:00|7569.5|7564.5|7568.5|7563.5|7571|7566|7566.2|7561.2|0
1707996000000|2024-02-15 11:20:00|7568.7|7563.7|7570.5|7565.5|7571|7566|7568|7563|0
1707996300000|2024-02-15 11:25:00|7570|7565|7571|7566|7571.5|7566.5|7568.2|7563.2|0
1707996600000|2024-02-15 11:30:00|7571.5|7566.5|7573.7|7568.7|7574.2|7569.2|7570.2|7565.2|0
1707996900000|2024-02-15 11:35:00|7573.5|7568.5|7570.7|7565.7|7574|7569|7569.2|7564.2|0
1707997200000|2024-02-15 11:40:00|7571|7566|7573|7568|7574.5|7569.5|7571|7566|0
1707997500000|2024-02-15 11:45:00|7572.5|7567.5|7572.2|7567.2|7573.7|7568.7|7571|7566|0
1707997800000|2024-02-15 11:50:00|7572|7567|7573.5|7568.5|7573.7|7568.7|7571.5|7566.5|0
1707998100000|2024-02-15 11:55:00|7573.2|7568.2|7574|7569|7574.5|7569.5|7572.5|7567.5|0
1707998400000|2024-02-15 12:00:00|7573.7|7568.7|7575|7570|7577|7572|7573.7|7568.7|0
1707998700000|2024-02-15 12:05:00|7575.5|7570.5|7576.5|7571.5|7577.5|7572.5|7575.5|7570.5|0
1707999000000|2024-02-15 12:10:00|7576.2|7571.2|7575.5|7570.5|7577.7|7572.7|7575.5|7570.5|0
1707999300000|2024-02-15 12:15:00|7575.7|7570.7|7576|7571|7577.5|7572.5|7575.7|7570.7|0
1707999600000|2024-02-15 12:20:00|7575.7|7570.7|7575.7|7570.7|7577|7572|7574.7|7569.7|0
1707999900000|2024-02-15 12:25:00|7575.5|7570.5|7574|7569|7576.5|7571.5|7573.2|7568.2|0
1708000200000|2024-02-15 12:30:00|7573.5|7568.5|7576|7571|7576.5|7571.5|7573.5|7568.5|0
1708000500000|2024-02-15 12:35:00|7575.7|7570.7|7576|7571|7576|7571|7574|7569|0
1708000800000|2024-02-15 12:40:00|7575.6|7570.6|7575.6|7570.6|7577.6|7572.6|7574.6|7569.6|0
1708001100000|2024-02-15 12:45:00|7575.3|7570.3|7578.6|7573.6|7578.8|7573.8|7575.1|7570.1|0
1708001400000|2024-02-15 12:50:00|7578.3|7573.3|7578.3|7573.3|7580.3|7575.3|7577.8|7572.8|0
1708001700000|2024-02-15 12:55:00|7578.1|7573.1|7580.1|7575.1|7580.8|7575.8|7578.1|7573.1|0
1708002000000|2024-02-15 13:00:00|7579.8|7574.8|7580.1|7575.1|7581.6|7576.6|7578.8|7573.8|0
1708002300000|2024-02-15 13:05:00|7580.3|7575.3|7579.8|7574.8|7582.1|7577.1|7578.1|7573.1|0
1708002600000|2024-02-15 13:10:00|7580.1|7575.1|7580.3|7575.3|7580.6|7575.6|7578.6|7573.6|0
1708002900000|2024-02-15 13:15:00|7580.1|7575.1|7572.1|7567.1|7580.1|7575.1|7571.8|7566.8|0
1708003200000|2024-02-15 13:20:00|7572.6|7567.6|7574.1|7569.1|7576.3|7571.3|7571.3|7566.3|0
1708003500000|2024-02-15 13:25:00|7573.8|7568.8|7575.8|7570.8|7576.3|7571.3|7572.8|7567.8|0
1708003800000|2024-02-15 13:30:00|7575.6|7570.6|7576.8|7571.8|7579.6|7574.6|7572.6|7567.6|0
1708004100000|2024-02-15 13:35:00|7576.6|7571.6|7584.3|7579.3|7585.1|7580.1|7576.6|7571.6|0
1708004400000|2024-02-15 13:40:00|7584.6|7579.6|7584.6|7579.6|7585.6|7580.6|7579.3|7574.3|0
1708004700000|2024-02-15 13:45:00|7584.3|7579.3|7574.8|7569.8|7584.3|7579.3|7573.6|7568.6|0
1708005000000|2024-02-15 13:50:00|7574.6|7569.6|7575.1|7570.1|7575.3|7570.3|7572.1|7567.1|0
1708005300000|2024-02-15 13:55:00|7575.3|7570.3|7580.6|7575.6|7581.1|7576.1|7574.6|7569.6|0
1708005600000|2024-02-15 14:00:00|7579.6|7574.6|7574.1|7569.1|7579.6|7574.6|7573.6|7568.6|0
1708005900000|2024-02-15 14:05:00|7573.6|7568.6|7578.1|7573.1|7578.3|7573.3|7572.6|7567.6|0
1708006200000|2024-02-15 14:10:00|7577.8|7572.8|7578.1|7573.1|7578.3|7573.3|7575.1|7570.1|0
1708006500000|2024-02-15 14:15:00|7578.6|7573.6|7578.6|7573.6|7579.3|7574.3|7576.6|7571.6|0
1708006800000|2024-02-15 14:20:00|7578.8|7573.8|7580.6|7575.6|7583.3|7578.3|7578.8|7573.8|0
1708007100000|2024-02-15 14:25:00|7580.1|7575.1|7576.3|7571.3|7580.1|7575.1|7574.1|7569.1|0
1708007400000|2024-02-15 14:30:00|7576.1|7571.1|7585.1|7580.1|7585.6|7580.6|7575.1|7570.1|0
1708007700000|2024-02-15 14:35:00|7585.3|7580.3|7595.8|7590.8|7595.8|7590.8|7585.1|7580.1|0
1708008000000|2024-02-15 14:40:00|7596.3|7591.3|7597.8|7592.8|7601.1|7596.1|7594.1|7589.1|0
1708008300000|2024-02-15 14:45:00|7598.1|7593.1|7601.6|7596.6|7604.3|7599.3|7598.1|7593.1|0
1708008600000|2024-02-15 14:50:00|7601.8|7596.8|7604.1|7599.1|7607.3|7602.3|7600.6|7595.6|0
1708008900000|2024-02-15 14:55:00|7603.8|7598.8|7603.6|7598.6|7604.8|7599.8|7598.3|7593.3|0
1708009200000|2024-02-15 15:00:00|7604.6|7599.6|7605.6|7600.6|7609.1|7604.1|7602.6|7597.6|0
1708009500000|2024-02-15 15:05:00|7605.8|7600.8|7605.3|7600.3|7606.1|7601.1|7602.1|7597.1|0
1708009800000|2024-02-15 15:10:00|7604.9|7599.9|7603.6|7598.6|7607.6|7602.6|7600.6|7595.6|0
1708010100000|2024-02-15 15:15:00|7603.4|7598.4|7608.4|7603.4|7608.6|7603.6|7602.9|7597.9|0
1708010400000|2024-02-15 15:20:00|7608.9|7603.9|7611.9|7606.9|7613.6|7608.6|7608.6|7603.6|0
1708010700000|2024-02-15 15:25:00|7612.4|7607.4|7610.4|7605.4|7614.6|7609.6|7609.1|7604.1|0
1708011000000|2024-02-15 15:30:00|7610.1|7605.1|7606.1|7601.1|7611.6|7606.6|7605.4|7600.4|0
1708011300000|2024-02-15 15:35:00|7606.9|7601.9|7613.1|7608.1|7613.1|7608.1|7606.1|7601.1|0
1708011600000|2024-02-15 15:40:00|7612.9|7607.9|7612.6|7607.6|7614.4|7609.4|7610.4|7605.4|0
1708011900000|2024-02-15 15:45:00|7612.4|7607.4|7611.9|7606.9|7615.4|7610.4|7611.1|7606.1|0
1708012200000|2024-02-15 15:50:00|7612.1|7607.1|7611.9|7606.9|7613.1|7608.1|7610.1|7605.1|0
1708012500000|2024-02-15 15:55:00|7611.4|7606.4|7609.1|7604.1|7611.9|7606.9|7608.4|7603.4|0
1708012800000|2024-02-15 16:00:00|7609.4|7604.4|7608.6|7603.6|7611.1|7606.1|7607.4|7602.4|0
1708013100000|2024-02-15 16:05:00|7608.9|7603.9|7609.4|7604.4|7610.1|7605.1|7607.1|7602.1|0
1708013400000|2024-02-15 16:10:00|7609.1|7604.1|7609.4|7604.4|7611.9|7606.9|7608.9|7603.9|0
1708013700000|2024-02-15 16:15:00|7609.9|7604.9|7601.9|7596.9|7609.9|7604.9|7601.1|7596.1|0
1708014000000|2024-02-15 16:20:00|7602.1|7597.1|7597.9|7592.9|7603.4|7598.4|7597.4|7592.4|0
1708014300000|2024-02-15 16:25:00|7597.6|7592.6|7600.4|7595.4|7601.9|7596.9|7596.9|7591.9|0
1708014600000|2024-02-15 16:30:00|7600.1|7595.1|7600.9|7595.9|7605.4|7600.4|7597.9|7592.9|0
1708014900000|2024-02-15 16:35:00|7601.9|7596.9|7606.4|7601.4|7606.4|7601.4|7599.9|7594.9|0
1708015200000|2024-02-15 16:40:00|7606.6|7601.6|7609.9|7604.9|7610.4|7605.4|7606.4|7601.4|0
1708015500000|2024-02-15 16:45:00|7610.1|7605.1|7607.4|7602.4|7610.9|7605.9|7606.9|7601.9|0
1708015800000|2024-02-15 16:50:00|7606.9|7601.9|7603.4|7598.4|7606.9|7601.9|7602.1|7597.1|0
1708016100000|2024-02-15 16:55:00|7602.9|7597.9|7603.9|7598.9|7604.9|7599.9|7601.4|7596.4|0
1708016400000|2024-02-15 17:00:00|7604.4|7599.4|7606.4|7601.4|7606.4|7601.4|7603.1|7598.1|0
1708016700000|2024-02-15 17:05:00|7605.9|7600.9|7607.1|7602.1|7607.9|7602.9|7605.4|7600.4|0
1708017000000|2024-02-15 17:10:00|7607.4|7602.4|7607.9|7602.9|7608.4|7603.4|7606.9|7601.9|0
1708017300000|2024-02-15 17:15:00|7608.4|7603.4|7608.4|7603.4|7608.6|7603.6|7607.4|7602.4|0
1708017600000|2024-02-15 17:20:00|7608.1|7603.1|7607.6|7602.6|7608.4|7603.4|7606.9|7601.9|0
1708017900000|2024-02-15 17:25:00|7607.9|7602.9|7609.9|7604.9|7610.1|7605.1|7607.9|7602.9|0
1708018200000|2024-02-15 17:30:00|7610.1|7605.1|7609.9|7604.9|7610.4|7605.4|7609.1|7604.1|0
1708018500000|2024-02-15 17:35:00|7610.4|7605.4|7609.4|7604.4|7611.4|7606.4|7609.4|7604.4|0
1708018800000|2024-02-15 17:40:00|7609.6|7604.6|7610.1|7605.1|7610.6|7605.6|7609.1|7604.1|0
1708019100000|2024-02-15 17:45:00|7609.9|7604.9|7608.9|7603.9|7610.9|7605.9|7607.4|7602.4|0
1708019400000|2024-02-15 17:50:00|7609.1|7604.1|7609.4|7604.4|7609.4|7604.4|7607.9|7602.9|0
1708019700000|2024-02-15 17:55:00|7609.1|7604.1|7607.1|7602.1|7609.1|7604.1|7606.9|7601.9|0
1708020000000|2024-02-15 18:00:00|7607.4|7602.4|7606.1|7601.1|7608.1|7603.1|7605.9|7600.9|0
1708020300000|2024-02-15 18:05:00|7606.4|7601.4|7611.9|7606.9|7612.4|7607.4|7605.9|7600.9|0
1708020600000|2024-02-15 18:10:00|7612.1|7607.1|7612.6|7607.6|7613.9|7608.9|7611.6|7606.6|0
1708020900000|2024-02-15 18:15:00|7612.9|7607.9|7614.9|7609.9|7615.4|7610.4|7612.6|7607.6|0
1708021200000|2024-02-15 18:20:00|7615.1|7610.1|7615.9|7610.9|7616.6|7611.6|7614.4|7609.4|0
1708021500000|2024-02-15 18:25:00|7616.1|7611.1|7616.9|7611.9|7617.1|7612.1|7614.4|7609.4|0
1708021800000|2024-02-15 18:30:00|7617.4|7612.4|7617.4|7612.4|7618.4|7613.4|7616.9|7611.9|0
1708022100000|2024-02-15 18:35:00|7617.1|7612.1|7616.9|7611.9|7617.9|7612.9|7614.6|7609.6|0
1708022400000|2024-02-15 18:40:00|7617.4|7612.4|7614.6|7609.6|7617.9|7612.9|7614.1|7609.1|0
1708022700000|2024-02-15 18:45:00|7614.9|7609.9|7615.1|7610.1|7615.6|7610.6|7614.4|7609.4|0
1708023000000|2024-02-15 18:50:00|7615.4|7610.4|7616.6|7611.6|7618.4|7613.4|7615.4|7610.4|0
1708023300000|2024-02-15 18:55:00|7616.9|7611.9|7618.4|7613.4|7618.4|7613.4|7616.4|7611.4|0
1708023600000|2024-02-15 19:00:00|7618.9|7613.9|7619.9|7614.9|7620.9|7615.9|7618.4|7613.4|0
1708023900000|2024-02-15 19:05:00|7620.1|7615.1|7620.4|7615.4|7621.9|7616.9|7618.9|7613.9|0
1708024200000|2024-02-15 19:10:00|7620.6|7615.6|7618.4|7613.4|7620.6|7615.6|7617.4|7612.4|0
1708024500000|2024-02-15 19:15:00|7618.6|7613.6|7620.6|7615.6|7620.9|7615.9|7618.6|7613.6|0
1708024800000|2024-02-15 19:20:00|7620.9|7615.9|7621.9|7616.9|7621.9|7616.9|7620.1|7615.1|0
1708025100000|2024-02-15 19:25:00|7621.4|7616.4|7620.9|7615.9|7621.6|7616.6|7619.4|7614.4|0
1708025400000|2024-02-15 19:30:00|7621.1|7616.1|7622.4|7617.4|7622.6|7617.6|7620.9|7615.9|0
1708025700000|2024-02-15 19:35:00|7622.6|7617.6|7622.4|7617.4|7623.6|7618.6|7622.1|7617.1|0
1708026000000|2024-02-15 19:40:00|7621.9|7616.9|7622.4|7617.4|7622.9|7617.9|7621.4|7616.4|0
1708026300000|2024-02-15 19:45:00|7622.6|7617.6|7625.4|7620.4|7625.4|7620.4|7622.4|7617.4|0
1708026600000|2024-02-15 19:50:00|7625.6|7620.6|7625.9|7620.9|7626.4|7621.4|7624.6|7619.6|0
1708026900000|2024-02-15 19:55:00|7626.1|7621.1|7625.4|7620.4|7627.4|7622.4|7624.6|7619.6|0
1708027200000|2024-02-15 20:00:00|7626.4|7621.4|7624.9|7619.9|7626.4|7621.4|7624.4|7619.4|0
1708027500000|2024-02-15 20:05:00|7624.4|7619.4|7621.9|7616.9|7624.4|7619.4|7621.9|7616.9|0
1708027800000|2024-02-15 20:10:00|7622.1|7617.1|7625.9|7620.9|7626.4|7621.4|7621.9|7616.9|0
1708028100000|2024-02-15 20:15:00|7626.1|7621.1|7624.4|7619.4|7626.1|7621.1|7624.4|7619.4|0
1708028400000|2024-02-15 20:20:00|7624.9|7619.9|7624.4|7619.4|7625.4|7620.4|7622.9|7617.9|0
1708028700000|2024-02-15 20:25:00|7624.6|7619.6|7626.9|7621.9|7626.9|7621.9|7624.6|7619.6|0
1708029000000|2024-02-15 20:30:00|7626.4|7621.4|7627.4|7622.4|7627.6|7622.6|7625.4|7620.4|0
1708029300000|2024-02-15 20:35:00|7627.9|7622.9|7624.4|7619.4|7627.9|7622.9|7624.4|7619.4|0
1708029600000|2024-02-15 20:40:00|7624.9|7619.9|7625.9|7620.9|7626.6|7621.6|7624.9|7619.9|0
1708029900000|2024-02-15 20:45:00|7625.6|7620.6|7625.9|7620.9|7625.9|7620.9|7624.9|7619.9|0
1708030200000|2024-02-15 20:50:00|7626.4|7621.4|7628.9|7623.9|7629.1|7624.1|7626.4|7621.4|0
1708030500000|2024-02-15 20:55:00|7628.6|7623.6|7628.7|7623.7|7629.9|7624.9|7627.9|7622.9|0
1708030800000|2024-02-15 21:00:00|7628.9|7623.9|7629.6|7624.6|7630.6|7625.6|7627.9|7622.9|0
1708031100000|2024-02-15 21:05:00|7629.5|7624.5|7631.7|7626.7|7631.7|7626.7|7629.3|7624.3|0
1708031400000|2024-02-15 21:10:00|7631.4|7626.4|7628.4|7623.4|7631.4|7626.4|7628.4|7623.4|0
1708031700000|2024-02-15 21:15:00|7628.5|7623.5|7630.3|7625.3|7630.5|7625.5|7628.5|7623.5|0
1708032000000|2024-02-15 21:20:00|7630.2|7625.2|7625.2|7620.2|7630.3|7625.3|7625.1|7620.1|0
1708032300000|2024-02-15 21:25:00|7625.3|7620.3|7627.6|7622.6|7627.6|7622.6|7625.3|7620.3|0
1708032600000|2024-02-15 21:30:00|7627.5|7622.5|7626.7|7621.7|7627.6|7622.6|7626.7|7621.7|0
1708032900000|2024-02-15 21:35:00|7626.8|7621.8|7627.1|7622.1|7627.2|7622.2|7626.6|7621.6|0
1708033200000|2024-02-15 21:40:00|7627.2|7622.2|7625.4|7620.4|7627.4|7622.4|7625.2|7620.2|0
1708033500000|2024-02-15 21:45:00|7625.5|7620.5|7626.5|7621.5|7626.7|7621.7|7625.4|7620.4|0
1708033800000|2024-02-15 21:50:00|7626.4|7621.4|7627.5|7622.5|7627.5|7622.5|7626.2|7621.2|0
1708034100000|2024-02-15 21:55:00|7627.6|7622.6|7627|7622|7628.1|7623.1|7626.8|7621.8|0
1708034400000|2024-02-15 22:00:00|7626.7|7621.7|7626.8|7621.8|7627.3|7622.3|7626.7|7621.7|0
1708034700000|2024-02-15 22:05:00|7626.9|7621.9|7626.7|7621.7|7626.9|7621.9|7626.5|7621.5|0
1708035000000|2024-02-15 22:10:00|7626.6|7621.6|7627.5|7622.5|7627.5|7622.5|7626.4|7621.4|0
1708035300000|2024-02-15 22:15:00|7627.6|7622.6|7627.8|7622.8|7628.2|7623.2|7627.6|7622.6|0
1708035600000|2024-02-15 22:20:00|7627.9|7622.9|7627.7|7622.7|7627.9|7622.9|7627.7|7622.7|0
1708035900000|2024-02-15 22:25:00|7627.5|7622.5|7626.8|7621.8|7627.5|7622.5|7626.8|7621.8|0
1708036200000|2024-02-15 22:30:00|7626.9|7621.9|7626.9|7621.9|7627.5|7622.5|7626.6|7621.6|0
1708036500000|2024-02-15 22:35:00|7627|7622|7626.9|7621.9|7627|7622|7626.8|7621.8|0
1708036800000|2024-02-15 22:40:00|7627|7622|7627.2|7622.2|7627.3|7622.3|7626.9|7621.9|0
1708037100000|2024-02-15 22:45:00|7627.3|7622.3|7627|7622|7627.3|7622.3|7627|7622|0
1708037400000|2024-02-15 22:50:00|7627.1|7622.1|7627.3|7622.3|7627.4|7622.4|7627.1|7622.1|0
1708037700000|2024-02-15 22:55:00|7627.2|7622.2|7627.1|7622.1|7627.3|7622.3|7627.1|7622.1|0
1708038000000|2024-02-15 23:00:00|7627.6|7622.6|7626.9|7621.9|7628.2|7623.2|7626.6|7621.6|0
1708038300000|2024-02-15 23:05:00|7626.7|7621.7|7626.2|7621.2|7626.9|7621.9|7626|7621|0
1708038600000|2024-02-15 23:10:00|7626.4|7621.4|7625.2|7620.2|7626.5|7621.5|7624.9|7619.9|0
1708038900000|2024-02-15 23:15:00|7625.3|7620.3|7625.3|7620.3|7625.5|7620.5|7624.8|7619.8|0
1708039200000|2024-02-15 23:20:00|7625.2|7620.2|7625.3|7620.3|7625.3|7620.3|7625|7620|0
1708039500000|2024-02-15 23:25:00|7625.5|7620.5|7625.1|7620.1|7625.5|7620.5|7624.7|7619.7|0
1708039800000|2024-02-15 23:30:00|7625.2|7620.2|7625.1|7620.1|7625.3|7620.3|7624.8|7619.8|0
1708040100000|2024-02-15 23:35:00|7625|7620|7625.5|7620.5|7625.5|7620.5|7624.8|7619.8|0
1708040400000|2024-02-15 23:40:00|7625.6|7620.6|7626.3|7621.3|7626.6|7621.6|7625.6|7620.6|0
1708040700000|2024-02-15 23:45:00|7626.2|7621.2|7625.4|7620.4|7626.3|7621.3|7625.2|7620.2|0
1708041000000|2024-02-15 23:50:00|7625.5|7620.5|7625.4|7620.4|7626|7621|7625.4|7620.4|0
1708041300000|2024-02-15 23:55:00|7625.3|7620.3|7624.9|7619.9|7625.3|7620.3|7624.4|7619.4|0
1708041600000|2024-02-16 00:00:00|7624.7|7619.7|7623.3|7618.3|7624.9|7619.9|7622.9|7617.9|0
1708041900000|2024-02-16 00:05:00|7623.4|7618.4|7623|7618|7624.2|7619.2|7623|7618|0
1708042200000|2024-02-16 00:10:00|7623.1|7618.1|7622.4|7617.4|7623.2|7618.2|7622.4|7617.4|0
1708042500000|2024-02-16 00:15:00|7622.5|7617.5|7625.8|7620.8|7626|7621|7622.4|7617.4|0
1708042800000|2024-02-16 00:20:00|7625.7|7620.7|7623.5|7618.5|7625.7|7620.7|7623.5|7618.5|0
1708043100000|2024-02-16 00:25:00|7623.4|7618.4|7624.1|7619.1|7624.3|7619.3|7622.6|7617.6|0
1708043400000|2024-02-16 00:30:00|7624.2|7619.2|7624.6|7619.6|7625.1|7620.1|7624.1|7619.1|0
1708043700000|2024-02-16 00:35:00|7624.7|7619.7|7623.8|7618.8|7624.7|7619.7|7623.7|7618.7|0
1708044000000|2024-02-16 00:40:00|7623.9|7618.9|7623.7|7618.7|7623.9|7618.9|7623.7|7618.7|0
1708044300000|2024-02-16 00:45:00|7623.8|7618.8|7623.8|7618.8|7624.6|7619.6|7622.9|7617.9|0
1708044600000|2024-02-16 00:50:00|7623.7|7618.7|7623.2|7618.2|7623.7|7618.7|7622.4|7617.4|0
1708044900000|2024-02-16 00:55:00|7623.3|7618.3|7623.3|7618.3|7623.3|7618.3|7621.5|7616.5|0
1708045200000|2024-02-16 01:00:00|7623.4|7618.4|7621|7616|7625.7|7620.7|7620.7|7615.7|0
1708045500000|2024-02-16 01:05:00|7620.7|7615.7|7621.7|7616.7|7622.5|7617.5|7619.7|7614.7|0
1708045800000|2024-02-16 01:10:00|7622|7617|7622.2|7617.2|7624|7619|7621.2|7616.2|0
1708046100000|2024-02-16 01:15:00|7622|7617|7626.7|7621.7|7626.7|7621.7|7622|7617|0
1708046400000|2024-02-16 01:20:00|7626.5|7621.5|7626.2|7621.2|7626.7|7621.7|7624.2|7619.2|0
1708046700000|2024-02-16 01:25:00|7626.5|7621.5|7627|7622|7627|7622|7625.7|7620.7|0
1708047000000|2024-02-16 01:30:00|7627.2|7622.2|7625.7|7620.7|7628.2|7623.2|7625.7|7620.7|0
1708047300000|2024-02-16 01:35:00|7626|7621|7626|7621|7627.2|7622.2|7625.2|7620.2|0
1708047600000|2024-02-16 01:40:00|7625.7|7620.7|7628.7|7623.7|7629|7624|7623.7|7618.7|0
1708047900000|2024-02-16 01:45:00|7629|7624|7629|7624|7629.5|7624.5|7628.5|7623.5|0
1708048200000|2024-02-16 01:50:00|7628.7|7623.7|7633.2|7628.2|7633.2|7628.2|7628.7|7623.7|0
1708048500000|2024-02-16 01:55:00|7633.5|7628.5|7635.2|7630.2|7636|7631|7633.5|7628.5|0
1708048800000|2024-02-16 02:00:00|7636|7631|7638.2|7633.2|7640|7635|7635.7|7630.7|0
1708049100000|2024-02-16 02:05:00|7638.5|7633.5|7640.7|7635.7|7641.2|7636.2|7636.7|7631.7|0
1708049400000|2024-02-16 02:10:00|7641|7636|7643|7638|7643|7638|7639.2|7634.2|0
1708049700000|2024-02-16 02:15:00|7643.5|7638.5|7643.2|7638.2|7644.2|7639.2|7642.7|7637.7|0
1708050000000|2024-02-16 02:20:00|7643.7|7638.7|7644|7639|7644.2|7639.2|7643.2|7638.2|0
1708050300000|2024-02-16 02:25:00|7643.7|7638.7|7644.7|7639.7|7644.7|7639.7|7642.5|7637.5|0
1708050600000|2024-02-16 02:30:00|7645|7640|7645.7|7640.7|7646.5|7641.5|7644.7|7639.7|0
1708050900000|2024-02-16 02:35:00|7645.5|7640.5|7646|7641|7646.7|7641.7|7645.2|7640.2|0
1708051200000|2024-02-16 02:40:00|7645.7|7640.7|7645.2|7640.2|7646|7641|7644.5|7639.5|0
1708051500000|2024-02-16 02:45:00|7645.5|7640.5|7645|7640|7645.5|7640.5|7643|7638|0
1708051800000|2024-02-16 02:50:00|7645.2|7640.2|7646.2|7641.2|7646.7|7641.7|7644.7|7639.7|0
1708052100000|2024-02-16 02:55:00|7646.7|7641.7|7647.2|7642.2|7647.5|7642.5|7646.5|7641.5|0
1708052400000|2024-02-16 03:00:00|7646.7|7641.7|7643.2|7638.2|7647.2|7642.2|7643.2|7638.2|0
1708052700000|2024-02-16 03:05:00|7643.5|7638.5|7645.2|7640.2|7646.2|7641.2|7643.2|7638.2|0
1708053000000|2024-02-16 03:10:00|7645|7640|7644.5|7639.5|7645.2|7640.2|7644|7639|0
1708053300000|2024-02-16 03:15:00|7644.2|7639.2|7643.5|7638.5|7644.2|7639.2|7643.2|7638.2|0
1708053600000|2024-02-16 03:20:00|7643.7|7638.7|7643.2|7638.2|7643.7|7638.7|7643|7638|0
1708053900000|2024-02-16 03:25:00|7643.7|7638.7|7643.5|7638.5|7644.2|7639.2|7643.5|7638.5|0
1708054200000|2024-02-16 03:30:00|7643.2|7638.2|7643.5|7638.5|7644|7639|7643.2|7638.2|0
1708054500000|2024-02-16 03:35:00|7643.7|7638.7|7644.5|7639.5|7644.5|7639.5|7643.7|7638.7|0
1708054800000|2024-02-16 03:40:00|7646.2|7641.2|7649.2|7644.2|7650.2|7645.2|7646.2|7641.2|0
1708055100000|2024-02-16 03:45:00|7649|7644|7649.2|7644.2|7649.5|7644.5|7647.7|7642.7|0
1708055400000|2024-02-16 03:50:00|7649|7644|7649.2|7644.2|7649.7|7644.7|7647.7|7642.7|0
1708055700000|2024-02-16 03:55:00|7648.7|7643.7|7649.5|7644.5|7650.7|7645.7|7648.7|7643.7|0
1708056000000|2024-02-16 04:00:00|7649.7|7644.7|7648.7|7643.7|7649.7|7644.7|7647.7|7642.7|0
1708056300000|2024-02-16 04:05:00|7649|7644|7647.7|7642.7|7649.7|7644.7|7647.7|7642.7|0
1708056600000|2024-02-16 04:10:00|7648|7643|7648.7|7643.7|7649.2|7644.2|7648|7643|0
1708056900000|2024-02-16 04:15:00|7649|7644|7649.2|7644.2|7651|7646|7649|7644|0
1708057200000|2024-02-16 04:20:00|7649.7|7644.7|7647.7|7642.7|7650.7|7645.7|7647.2|7642.2|0
1708057500000|2024-02-16 04:25:00|7648|7643|7651|7646|7651|7646|7648|7643|0
1708057800000|2024-02-16 04:30:00|7651.7|7646.7|7649.2|7644.2|7651.7|7646.7|7648.2|7643.2|0
1708058100000|2024-02-16 04:35:00|7649.5|7644.5|7650.7|7645.7|7651|7646|7648.7|7643.7|0
1708058400000|2024-02-16 04:40:00|7651|7646|7651.7|7646.7|7652|7647|7650.7|7645.7|0
1708058700000|2024-02-16 04:45:00|7652|7647|7650.7|7645.7|7652.2|7647.2|7650.5|7645.5|0
1708059000000|2024-02-16 04:50:00|7650.5|7645.5|7647.7|7642.7|7650.5|7645.5|7647.5|7642.5|0
1708059300000|2024-02-16 04:55:00|7648|7643|7647.7|7642.7|7648.7|7643.7|7647.2|7642.2|0
1708059600000|2024-02-16 05:00:00|7647.2|7642.2|7651.5|7646.5|7651.5|7646.5|7647.2|7642.2|0
1708059900000|2024-02-16 05:05:00|7651.2|7646.2|7650.7|7645.7|7651.7|7646.7|7650.2|7645.2|0
1708060200000|2024-02-16 05:10:00|7651|7646|7651.7|7646.7|7652.5|7647.5|7650.7|7645.7|0
1708060500000|2024-02-16 05:15:00|7651.5|7646.5|7651.7|7646.7|7652.5|7647.5|7651.2|7646.2|0
1708060800000|2024-02-16 05:20:00|7652|7647|7650.7|7645.7|7653|7648|7650.7|7645.7|0
1708061100000|2024-02-16 05:25:00|7650.5|7645.5|7652.7|7647.7|7653|7648|7650.5|7645.5|0
1708061400000|2024-02-16 05:30:00|7653|7648|7652.7|7647.7|7654.2|7649.2|7652.2|7647.2|0
1708061700000|2024-02-16 05:35:00|7653|7648|7651.7|7646.7|7653|7648|7651|7646|0
1708062000000|2024-02-16 05:40:00|7651.5|7646.5|7652.7|7647.7|7653.2|7648.2|7651.2|7646.2|0
1708062300000|2024-02-16 05:45:00|7653|7648|7651.7|7646.7|7654.2|7649.2|7651.7|7646.7|0
1708062600000|2024-02-16 05:50:00|7651.5|7646.5|7651.5|7646.5|7652.7|7647.7|7650.7|7645.7|0
1708062900000|2024-02-16 05:55:00|7652.2|7647.2|7649.5|7644.5|7652.2|7647.2|7648.5|7643.5|0
1708063200000|2024-02-16 06:00:00|7649.2|7644.2|7647.5|7642.5|7649.2|7644.2|7647.2|7642.2|0
1708063500000|2024-02-16 06:05:00|7647.7|7642.7|7647|7642|7648|7643|7645.7|7640.7|0
1708063800000|2024-02-16 06:10:00|7647.5|7642.5|7644.5|7639.5|7647.5|7642.5|7644.5|7639.5|0
1708064100000|2024-02-16 06:15:00|7645|7640|7641.7|7636.7|7645|7640|7641.7|7636.7|0
1708064400000|2024-02-16 06:20:00|7641.5|7636.5|7638|7633|7641.5|7636.5|7638|7633|0
1708064700000|2024-02-16 06:25:00|7638.2|7633.2|7637.5|7632.5|7639.2|7634.2|7637.5|7632.5|0
1708065000000|2024-02-16 06:30:00|7638|7633|7638|7633|7638.5|7633.5|7636.2|7631.2|0
1708065300000|2024-02-16 06:35:00|7638.5|7633.5|7636|7631|7639|7634|7635.7|7630.7|0
1708065600000|2024-02-16 06:40:00|7636.5|7631.5|7637.2|7632.2|7638.2|7633.2|7636.5|7631.5|0
1708065900000|2024-02-16 06:45:00|7637.5|7632.5|7633.7|7628.7|7638.2|7633.2|7633.2|7628.2|0
1708066200000|2024-02-16 06:50:00|7634.2|7629.2|7635.7|7630.7|7636.2|7631.2|7633.7|7628.7|0
1708066500000|2024-02-16 06:55:00|7636|7631|7637.7|7632.7|7640|7635|7635.2|7630.2|0
1708066800000|2024-02-16 07:00:00|7638|7633|7642.7|7637.7|7644|7639|7630.7|7625.7|0
1708067100000|2024-02-16 07:05:00|7643|7638|7641.5|7636.5|7645|7640|7638.7|7633.7|0
1708067400000|2024-02-16 07:10:00|7642|7637|7642.5|7637.5|7643|7638|7640.5|7635.5|0
1708067700000|2024-02-16 07:15:00|7642.2|7637.2|7645.5|7640.5|7646.5|7641.5|7641.7|7636.7|0
1708068000000|2024-02-16 07:20:00|7645.2|7640.2|7646.7|7641.7|7648.7|7643.7|7644.7|7639.7|0
1708068300000|2024-02-16 07:25:00|7647|7642|7649.5|7644.5|7649.5|7644.5|7646.2|7641.2|0
1708068600000|2024-02-16 07:30:00|7649.7|7644.7|7641|7636|7649.7|7644.7|7641|7636|0
1708068900000|2024-02-16 07:35:00|7640.7|7635.7|7638.7|7633.7|7641|7636|7636.2|7631.2|0
1708069200000|2024-02-16 07:40:00|7639|7634|7640.2|7635.2|7642.2|7637.2|7638.5|7633.5|0
1708069500000|2024-02-16 07:45:00|7640|7635|7642.5|7637.5|7643.7|7638.7|7639.2|7634.2|0
1708069800000|2024-02-16 07:50:00|7642.2|7637.2|7642.2|7637.2|7645.5|7640.5|7641.5|7636.5|0
1708070100000|2024-02-16 07:55:00|7642|7637|7643.2|7638.2|7644.7|7639.7|7641.2|7636.2|0
1708070400000|2024-02-16 08:00:00|7640.5|7635.5|7653.5|7648.5|7654|7649|7640.5|7635.5|0
1708070700000|2024-02-16 08:05:00|7653.7|7648.7|7660.5|7655.5|7661.7|7656.7|7651.5|7646.5|0
1708071000000|2024-02-16 08:10:00|7660.7|7655.7|7658.7|7653.7|7663.5|7658.5|7658.5|7653.5|0
1708071300000|2024-02-16 08:15:00|7658.5|7653.5|7656.5|7651.5|7659.2|7654.2|7653|7648|0
1708071600000|2024-02-16 08:20:00|7656|7651|7651|7646|7659.5|7654.5|7650.5|7645.5|0
1708071900000|2024-02-16 08:25:00|7650.5|7645.5|7654.2|7649.2|7656.2|7651.2|7648.7|7643.7|0
1708072200000|2024-02-16 08:30:00|7654|7649|7652.5|7647.5|7657|7652|7650.7|7645.7|0
1708072500000|2024-02-16 08:35:00|7652|7647|7652.5|7647.5|7654|7649|7651|7646|0
1708072800000|2024-02-16 08:40:00|7652|7647|7653.5|7648.5|7655|7650|7650|7645|0
1708073100000|2024-02-16 08:45:00|7653|7648|7652.8|7647.8|7653.3|7648.3|7649|7644|0
1708073400000|2024-02-16 08:50:00|7652.6|7647.6|7655.6|7650.6|7657.1|7652.1|7651.6|7646.6|0
1708073700000|2024-02-16 08:55:00|7655.8|7650.8|7655.6|7650.6|7658.1|7653.1|7653.3|7648.3|0
1708074000000|2024-02-16 09:00:00|7656.1|7651.1|7651.3|7646.3|7657.1|7652.1|7651.3|7646.3|0
1708074300000|2024-02-16 09:05:00|7651.6|7646.6|7649.3|7644.3|7651.6|7646.6|7648.3|7643.3|0
1708074600000|2024-02-16 09:10:00|7649.6|7644.6|7649.6|7644.6|7651.3|7646.3|7645.8|7640.8|0
1708074900000|2024-02-16 09:15:00|7650.1|7645.1|7648.1|7643.1|7650.3|7645.3|7646.6|7641.6|0
1708075200000|2024-02-16 09:20:00|7648.6|7643.6|7654.1|7649.1|7654.6|7649.6|7648.1|7643.1|0
1708075500000|2024-02-16 09:25:00|7654.3|7649.3|7655.6|7650.6|7655.8|7650.8|7652.8|7647.8|0
1708075800000|2024-02-16 09:30:00|7656.1|7651.1|7652.1|7647.1|7656.1|7651.1|7652.1|7647.1|0
1708076100000|2024-02-16 09:35:00|7651.6|7646.6|7653.6|7648.6|7654.1|7649.1|7650.6|7645.6|0
1708076400000|2024-02-16 09:40:00|7653.8|7648.8|7654.1|7649.1|7655.3|7650.3|7652.3|7647.3|0
1708076700000|2024-02-16 09:45:00|7653.8|7648.8|7652.3|7647.3|7654.3|7649.3|7650.6|7645.6|0
1708077000000|2024-02-16 09:50:00|7652.6|7647.6|7655.6|7650.6|7656.6|7651.6|7652.3|7647.3|0
1708077300000|2024-02-16 09:55:00|7655.3|7650.3|7651.8|7646.8|7655.6|7650.6|7649.3|7644.3|0
1708077600000|2024-02-16 10:00:00|7651.6|7646.6|7656.8|7651.8|7656.8|7651.8|7651.6|7646.6|0
1708077900000|2024-02-16 10:05:00|7657.1|7652.1|7656.6|7651.6|7658.6|7653.6|7653.8|7648.8|0
1708078200000|2024-02-16 10:10:00|7656.8|7651.8|7661.3|7656.3|7661.3|7656.3|7655.1|7650.1|0
1708078500000|2024-02-16 10:15:00|7661.1|7656.1|7660.1|7655.1|7665.1|7660.1|7660.1|7655.1|0
1708078800000|2024-02-16 10:20:00|7659.6|7654.6|7665.6|7660.6|7666.6|7661.6|7659.1|7654.1|0
1708079100000|2024-02-16 10:25:00|7665.3|7660.3|7668.3|7663.3|7669.1|7664.1|7665.1|7660.1|0
1708079400000|2024-02-16 10:30:00|7668.1|7663.1|7673.6|7668.6|7673.6|7668.6|7666.6|7661.6|0
1708079700000|2024-02-16 10:35:00|7673.1|7668.1|7676.1|7671.1|7676.6|7671.6|7672.1|7667.1|0
1708080000000|2024-02-16 10:40:00|7675.6|7670.6|7675.1|7670.1|7676.3|7671.3|7673.6|7668.6|0
1708080300000|2024-02-16 10:45:00|7674.8|7669.8|7672.6|7667.6|7675.6|7670.6|7670.1|7665.1|0
1708080600000|2024-02-16 10:50:00|7672.8|7667.8|7666.3|7661.3|7673.6|7668.6|7666.1|7661.1|0
1708080900000|2024-02-16 10:55:00|7666.1|7661.1|7665.8|7660.8|7667.1|7662.1|7663.6|7658.6|0
1708081200000|2024-02-16 11:00:00|7665.3|7660.3|7670.3|7665.3|7670.3|7665.3|7661.1|7656.1|0
1708081500000|2024-02-16 11:05:00|7669.6|7664.6|7672.8|7667.8|7672.8|7667.8|7667.1|7662.1|0
1708081800000|2024-02-16 11:10:00|7672.6|7667.6|7676.6|7671.6|7677.1|7672.1|7671.6|7666.6|0
1708082100000|2024-02-16 11:15:00|7676.1|7671.1|7674.6|7669.6|7677.6|7672.6|7673.1|7668.1|0
1708082400000|2024-02-16 11:20:00|7674.3|7669.3|7680.6|7675.6|7680.6|7675.6|7674.3|7669.3|0
1708082700000|2024-02-16 11:25:00|7679.6|7674.6|7679.3|7674.3|7680.1|7675.1|7677.1|7672.1|0
1708083000000|2024-02-16 11:30:00|7679.1|7674.1|7678.1|7673.1|7680.6|7675.6|7676.6|7671.6|0
1708083300000|2024-02-16 11:35:00|7677.8|7672.8|7679.6|7674.6|7680.6|7675.6|7676.6|7671.6|0
1708083600000|2024-02-16 11:40:00|7679.1|7674.1|7679.1|7674.1|7680.6|7675.6|7678.1|7673.1|0
1708083900000|2024-02-16 11:45:00|7679.6|7674.6|7681.6|7676.6|7681.6|7676.6|7679.1|7674.1|0
1708084200000|2024-02-16 11:50:00|7681.8|7676.8|7689.1|7684.1|7689.1|7684.1|7681.8|7676.8|0
1708084500000|2024-02-16 11:55:00|7688.8|7683.8|7683.3|7678.3|7689.1|7684.1|7683.1|7678.1|0
1708084800000|2024-02-16 12:00:00|7683.6|7678.6|7686.1|7681.1|7687.3|7682.3|7682.8|7677.8|0
1708085100000|2024-02-16 12:05:00|7685.8|7680.8|7685.1|7680.1|7687.1|7682.1|7682.6|7677.6|0
1708085400000|2024-02-16 12:10:00|7684.8|7679.8|7691.1|7686.1|7691.1|7686.1|7684.1|7679.1|0
1708085700000|2024-02-16 12:15:00|7690.8|7685.8|7693.3|7688.3|7693.8|7688.8|7688.6|7683.6|0
1708086000000|2024-02-16 12:20:00|7693.1|7688.1|7696.3|7691.3|7696.8|7691.8|7693.1|7688.1|0
1708086300000|2024-02-16 12:25:00|7696.1|7691.1|7692.1|7687.1|7696.1|7691.1|7692.1|7687.1|0
1708086600000|2024-02-16 12:30:00|7692.3|7687.3|7689.6|7684.6|7694.1|7689.1|7689.1|7684.1|0
1708086900000|2024-02-16 12:35:00|7689.3|7684.3|7692.1|7687.1|7692.1|7687.1|7688.1|7683.1|0
1708087200000|2024-02-16 12:40:00|7691.8|7686.8|7693.5|7688.5|7695.3|7690.3|7690.8|7685.8|0
1708087500000|2024-02-16 12:45:00|7693.2|7688.2|7695.5|7690.5|7696|7691|7690.7|7685.7|0
1708087800000|2024-02-16 12:50:00|7696|7691|7701.5|7696.5|7702.2|7697.2|7695|7690|0
1708088100000|2024-02-16 12:55:00|7702|7697|7699.7|7694.7|7702.2|7697.2|7698.5|7693.5|0
1708088400000|2024-02-16 13:00:00|7700|7695|7701.5|7696.5|7705.7|7700.7|7700|7695|0
1708088700000|2024-02-16 13:05:00|7701.7|7696.7|7706.5|7701.5|7706.7|7701.7|7700|7695|0
1708089000000|2024-02-16 13:10:00|7706|7701|7701|7696|7706|7701|7700.5|7695.5|0
1708089300000|2024-02-16 13:15:00|7701.2|7696.2|7701.2|7696.2|7703.5|7698.5|7699.5|7694.5|0
1708089600000|2024-02-16 13:20:00|7701.5|7696.5|7700|7695|7702.7|7697.7|7698.5|7693.5|0
1708089900000|2024-02-16 13:25:00|7700.5|7695.5|7705.7|7700.7|7705.7|7700.7|7700|7695|0
1708090200000|2024-02-16 13:30:00|7705.2|7700.2|7704.7|7699.7|7707.5|7702.5|7700.5|7695.5|0
1708090500000|2024-02-16 13:35:00|7704.5|7699.5|7698.7|7693.7|7704.5|7699.5|7696.5|7691.5|0
1708090800000|2024-02-16 13:40:00|7698.2|7693.2|7700.7|7695.7|7703|7698|7697.7|7692.7|0
1708091100000|2024-02-16 13:45:00|7700.2|7695.2|7697.7|7692.7|7702|7697|7696.2|7691.2|0
1708091400000|2024-02-16 13:50:00|7697.5|7692.5|7706|7701|7706.7|7701.7|7697.2|7692.2|0
1708091700000|2024-02-16 13:55:00|7705.7|7700.7|7707|7702|7707.5|7702.5|7701.2|7696.2|0
1708092000000|2024-02-16 14:00:00|7706.5|7701.5|7709.2|7704.2|7712.7|7707.7|7705.5|7700.5|0
1708092300000|2024-02-16 14:05:00|7709.5|7704.5|7708.5|7703.5|7712.5|7707.5|7705.7|7700.7|0
1708092600000|2024-02-16 14:10:00|7709|7704|7710.5|7705.5|7712|7707|7708.5|7703.5|0
1708092900000|2024-02-16 14:15:00|7710|7705|7710|7705|7711|7706|7708.2|7703.2|0
1708093200000|2024-02-16 14:20:00|7709.7|7704.7|7710|7705|7713|7708|7708.5|7703.5|0
1708093500000|2024-02-16 14:25:00|7710.2|7705.2|7707.7|7702.7|7710.2|7705.2|7706|7701|0
1708093800000|2024-02-16 14:30:00|7707.5|7702.5|7701.2|7696.2|7708|7703|7699.2|7694.2|0
1708094100000|2024-02-16 14:35:00|7702|7697|7699|7694|7705|7700|7698.5|7693.5|0
1708094400000|2024-02-16 14:40:00|7698.5|7693.5|7700|7695|7700.7|7695.7|7697|7692|0
1708094700000|2024-02-16 14:45:00|7700.5|7695.5|7703.5|7698.5|7704.7|7699.7|7698|7693|0
1708095000000|2024-02-16 14:50:00|7704|7699|7695.5|7690.5|7704.2|7699.2|7695.5|7690.5|0
1708095300000|2024-02-16 14:55:00|7695.2|7690.2|7696|7691|7697.7|7692.7|7692|7687|0
1708095600000|2024-02-16 15:00:00|7695.2|7690.2|7706.2|7701.2|7707.5|7702.5|7694|7689|0
1708095900000|2024-02-16 15:05:00|7706|7701|7708|7703|7708.7|7703.7|7703.5|7698.5|0
1708096200000|2024-02-16 15:10:00|7707.4|7702.4|7713.1|7708.1|7715.1|7710.1|7705.9|7700.9|0
1708096500000|2024-02-16 15:15:00|7712.9|7707.9|7709.4|7704.4|7713.9|7708.9|7708.9|7703.9|0
1708096800000|2024-02-16 15:20:00|7709.1|7704.1|7708.4|7703.4|7714.6|7709.6|7707.9|7702.9|0
1708097100000|2024-02-16 15:25:00|7707.9|7702.9|7712.1|7707.1|7713.4|7708.4|7707.4|7702.4|0
1708097400000|2024-02-16 15:30:00|7711.9|7706.9|7714.9|7709.9|7716.1|7711.1|7710.4|7705.4|0
1708097700000|2024-02-16 15:35:00|7715.4|7710.4|7717.9|7712.9|7717.9|7712.9|7710.9|7705.9|0
1708098000000|2024-02-16 15:40:00|7717.4|7712.4|7718.6|7713.6|7719.1|7714.1|7715.9|7710.9|0
1708098300000|2024-02-16 15:45:00|7718.4|7713.4|7718.9|7713.9|7721.9|7716.9|7715.4|7710.4|0
1708098600000|2024-02-16 15:50:00|7719.4|7714.4|7722.4|7717.4|7723.6|7718.6|7718.9|7713.9|0
1708098900000|2024-02-16 15:55:00|7722.1|7717.1|7716.6|7711.6|7722.4|7717.4|7716.1|7711.1|0
1708099200000|2024-02-16 16:00:00|7717.4|7712.4|7715.4|7710.4|7718.9|7713.9|7713.4|7708.4|0
1708099500000|2024-02-16 16:05:00|7714.9|7709.9|7714.9|7709.9|7716.9|7711.9|7712.4|7707.4|0
1708099800000|2024-02-16 16:10:00|7715.4|7710.4|7712.9|7707.9|7716.6|7711.6|7712.4|7707.4|0
1708100100000|2024-02-16 16:15:00|7713.1|7708.1|7711.9|7706.9|7713.9|7708.9|7710.4|7705.4|0
1708100400000|2024-02-16 16:20:00|7712.1|7707.1|7711.1|7706.1|7712.9|7707.9|7709.9|7704.9|0
1708100700000|2024-02-16 16:25:00|7711.4|7706.4|7715.4|7710.4|7715.9|7710.9|7710.9|7705.9|0
1708101000000|2024-02-16 16:30:00|7715.9|7710.9|7715.9|7710.9|7720.4|7715.4|7713.9|7708.9|0
1708101300000|2024-02-16 16:35:00|7715.4|7710.4|7716.4|7711.4|7717.1|7712.1|7713.4|7708.4|0
1708101600000|2024-02-16 16:40:00|7716.1|7711.1|7722.4|7717.4|7723.4|7718.4|7716.1|7711.1|0
1708101900000|2024-02-16 16:45:00|7722.9|7717.9|7724.1|7719.1|7724.9|7719.9|7722.9|7717.9|0
1708102200000|2024-02-16 16:50:00|7723.9|7718.9|7724.4|7719.4|7725.4|7720.4|7722.9|7717.9|0
1708102500000|2024-02-16 16:55:00|7724.9|7719.9|7721.4|7716.4|7724.9|7719.9|7721.1|7716.1|0
1708102800000|2024-02-16 17:00:00|7721.1|7716.1|7717.9|7712.9|7721.1|7716.1|7717.4|7712.4|0
1708103100000|2024-02-16 17:05:00|7717.4|7712.4|7715.9|7710.9|7717.4|7712.4|7715.4|7710.4|0
1708103400000|2024-02-16 17:10:00|7715.6|7710.6|7718.4|7713.4|7718.4|7713.4|7715.1|7710.1|0
1708103700000|2024-02-16 17:15:00|7718.1|7713.1|7717.9|7712.9|7718.4|7713.4|7716.4|7711.4|0
1708104000000|2024-02-16 17:20:00|7717.6|7712.6|7718.1|7713.1|7718.4|7713.4|7716.9|7711.9|0
1708104300000|2024-02-16 17:25:00|7717.9|7712.9|7719.4|7714.4|7719.9|7714.9|7716.9|7711.9|0
1708104600000|2024-02-16 17:30:00|7719.9|7714.9|7717.9|7712.9|7719.9|7714.9|7716.9|7711.9|0
1708104900000|2024-02-16 17:35:00|7718.1|7713.1|7718.1|7713.1|7719.1|7714.1|7717.6|7712.6|0
1708105200000|2024-02-16 17:40:00|7718.4|7713.4|7716.4|7711.4|7718.4|7713.4|7715.4|7710.4|0
1708105500000|2024-02-16 17:45:00|7716.6|7711.6|7717.4|7712.4|7717.9|7712.9|7716.6|7711.6|0
1708105800000|2024-02-16 17:50:00|7717.1|7712.1|7718.4|7713.4|7718.9|7713.9|7716.9|7711.9|0
1708106100000|2024-02-16 17:55:00|7718.1|7713.1|7715.6|7710.6|7718.4|7713.4|7714.6|7709.6|0
1708106400000|2024-02-16 18:00:00|7715.9|7710.9|7710.9|7705.9|7715.9|7710.9|7710.9|7705.9|0
1708106700000|2024-02-16 18:05:00|7710.6|7705.6|7709.9|7704.9|7711.1|7706.1|7708.6|7703.6|0
1708107000000|2024-02-16 18:10:00|7709.6|7704.6|7707.6|7702.6|7709.6|7704.6|7706.1|7701.1|0
1708107300000|2024-02-16 18:15:00|7707.4|7702.4|7707.9|7702.9|7709.4|7704.4|7707.4|7702.4|0
1708107600000|2024-02-16 18:20:00|7707.6|7702.6|7712.9|7707.9|7712.9|7707.9|7707.4|7702.4|0
1708107900000|2024-02-16 18:25:00|7713.1|7708.1|7713.6|7708.6|7713.9|7708.9|7711.1|7706.1|0
1708108200000|2024-02-16 18:30:00|7713.9|7708.9|7712.9|7707.9|7714.9|7709.9|7712.9|7707.9|0
1708108500000|2024-02-16 18:35:00|7713.1|7708.1|7712.4|7707.4|7713.9|7708.9|7711.9|7706.9|0
1708108800000|2024-02-16 18:40:00|7712.1|7707.1|7710.1|7705.1|7712.1|7707.1|7709.1|7704.1|0
1708109100000|2024-02-16 18:45:00|7710.4|7705.4|7708.4|7703.4|7710.9|7705.9|7708.1|7703.1|0
1708109400000|2024-02-16 18:50:00|7707.9|7702.9|7708.1|7703.1|7709.4|7704.4|7707.9|7702.9|0
1708109700000|2024-02-16 18:55:00|7708.4|7703.4|7711.6|7706.6|7711.6|7706.6|7708.1|7703.1|0
1708110000000|2024-02-16 19:00:00|7711.9|7706.9|7711.6|7706.6|7712.6|7707.6|7710.9|7705.9|0
1708110300000|2024-02-16 19:05:00|7711.9|7706.9|7712.4|7707.4|7713.6|7708.6|7711.6|7706.6|0
1708110600000|2024-02-16 19:10:00|7712.6|7707.6|7712.1|7707.1|7713.6|7708.6|7712.1|7707.1|0
1708110900000|2024-02-16 19:15:00|7712.4|7707.4|7713.4|7708.4|7713.9|7708.9|7712.4|7707.4|0
1708111200000|2024-02-16 19:20:00|7713.1|7708.1|7713.4|7708.4|7713.9|7708.9|7712.6|7707.6|0
1708111500000|2024-02-16 19:25:00|7713.6|7708.6|7714.6|7709.6|7714.6|7709.6|7712.9|7707.9|0
1708111800000|2024-02-16 19:30:00|7714.4|7709.4|7710.9|7705.9|7714.4|7709.4|7709.9|7704.9|0
1708112100000|2024-02-16 19:35:00|7711.1|7706.1|7713.1|7708.1|7713.1|7708.1|7709.4|7704.4|0
1708112400000|2024-02-16 19:40:00|7712.9|7707.9|7712.4|7707.4|7714.1|7709.1|7712.1|7707.1|0
1708112700000|2024-02-16 19:45:00|7712.1|7707.1|7702.4|7697.4|7712.1|7707.1|7698.1|7693.1|0
1708113000000|2024-02-16 19:50:00|7702.1|7697.1|7701.4|7696.4|7703.6|7698.6|7700.1|7695.1|0
1708113300000|2024-02-16 19:55:00|7701.6|7696.6|7702.9|7697.9|7703.4|7698.4|7700.9|7695.9|0
1708113600000|2024-02-16 20:00:00|7703.4|7698.4|7704.1|7699.1|7706.6|7701.6|7703.1|7698.1|0
1708113900000|2024-02-16 20:05:00|7703.9|7698.9|7705.1|7700.1|7705.9|7700.9|7703.6|7698.6|0
1708114200000|2024-02-16 20:10:00|7704.4|7699.4|7704.1|7699.1|7705.4|7700.4|7702.9|7697.9|0
1708114500000|2024-02-16 20:15:00|7703.9|7698.9|7705.9|7700.9|7706.1|7701.1|7703.6|7698.6|0
1708114800000|2024-02-16 20:20:00|7706.1|7701.1|7707.9|7702.9|7708.1|7703.1|7705.1|7700.1|0
1708115100000|2024-02-16 20:25:00|7708.1|7703.1|7706.4|7701.4|7708.1|7703.1|7705.9|7700.9|0
1708115400000|2024-02-16 20:30:00|7706.6|7701.6|7706.4|7701.4|7707.9|7702.9|7705.9|7700.9|0
1708115700000|2024-02-16 20:35:00|7706.6|7701.6|7702.9|7697.9|7706.9|7701.9|7702.4|7697.4|0
1708116000000|2024-02-16 20:40:00|7702.6|7697.6|7699.9|7694.9|7702.9|7697.9|7697.9|7692.9|0
1708116300000|2024-02-16 20:45:00|7699.6|7694.6|7698.9|7693.9|7701.9|7696.9|7698.9|7693.9|0
1708116600000|2024-02-16 20:50:00|7699.1|7694.1|7702.9|7697.9|7704.4|7699.4|7699.1|7694.1|0
1708116900000|2024-02-16 20:55:00|7703.4|7698.4|7700.3|7695.3|7703.4|7698.4|7696.4|7691.4|0
1708117200000|2024-02-16 21:00:00|7700.8|7695.8|7696|7691|7701.2|7696.2|7695|7690|0
1708117500000|2024-02-16 21:05:00|7695.9|7690.9|7697.6|7692.6|7697.6|7692.6|7695|7690|0
1708117800000|2024-02-16 21:10:00|7697|7692|7697.4|7692.4|7697.7|7692.7|7695.8|7690.8|0
1708118100000|2024-02-16 21:15:00|7697.2|7692.2|7699.2|7694.2|7699.2|7694.2|7696.4|7691.4|0
1708118400000|2024-02-16 21:20:00|7699.4|7694.4|7699.9|7694.9|7700.9|7695.9|7699.4|7694.4|0
1708118700000|2024-02-16 21:25:00|7700|7695|7698.9|7693.9|7700.2|7695.2|7698.5|7693.5|0
1708119000000|2024-02-16 21:30:00|7698.8|7693.8|7696.2|7691.2|7698.8|7693.8|7696.2|7691.2|0
1708119300000|2024-02-16 21:35:00|7696.3|7691.3|7696.1|7691.1|7696.8|7691.8|7695.6|7690.6|0
1708119600000|2024-02-16 21:40:00|7696.2|7691.2|7697.6|7692.6|7697.8|7692.8|7696.2|7691.2|0
1708119900000|2024-02-16 21:45:00|7697.7|7692.7|7698.2|7693.2|7698.2|7693.2|7697.3|7692.3|0
1708120200000|2024-02-16 21:50:00|7698.3|7693.3|7698.3|7693.3|7698.3|7693.3|7698|7693|0
1708120500000|2024-02-16 21:55:00|7698.5|7693.5|7698.3|7693.3|7698.5|7693.5|7698|7693|0
1708169400000|2024-02-17 11:30:00|7698.4|7693.4|7698.4|7693.4|7698.4|7693.4|7698.4|7693.4|0
1708198500000|2024-02-17 19:35:00|7698.3|7693.3|7698.3|7693.3|7698.3|7693.3|7698.3|7693.3|0
1708241400000|2024-02-18 07:30:00|7700.1|7695.1|7700.1|7695.1|7700.1|7695.1|7700.1|7695.1|0
1708263600000|2024-02-18 13:40:00|7700.2|7695.2|7700.1|7695.1|7700.2|7695.2|7700.1|7695.1|0
1708272300000|2024-02-18 16:05:00|7701|7696|7701|7696|7701|7696|7701|7696|0
1708292700000|2024-02-18 21:45:00|7702.2|7697.2|7702.2|7697.2|7702.2|7697.2|7702.2|7697.2|0
1708297200000|2024-02-18 23:00:00|7698.3|7693.3|7705|7700|7705.7|7700.7|7698.3|7693.3|0
1708297500000|2024-02-18 23:05:00|7704.8|7699.8|7708.7|7703.7|7709|7704|7704.8|7699.8|0
1708297800000|2024-02-18 23:10:00|7708.8|7703.8|7709.4|7704.4|7710.5|7705.5|7708.6|7703.6|0
1708298100000|2024-02-18 23:15:00|7709.5|7704.5|7707.4|7702.4|7709.5|7704.5|7707.3|7702.3|0
1708298400000|2024-02-18 23:20:00|7707.3|7702.3|7708.3|7703.3|7708.5|7703.5|7707.2|7702.2|0
1708298700000|2024-02-18 23:25:00|7708.4|7703.4|7705.9|7700.9|7708.6|7703.6|7705.9|7700.9|0
1708299000000|2024-02-18 23:30:00|7705.8|7700.8|7706|7701|7706|7701|7704.9|7699.9|0
1708299300000|2024-02-18 23:35:00|7705.9|7700.9|7706.7|7701.7|7707.2|7702.2|7705.5|7700.5|0
1708299600000|2024-02-18 23:40:00|7706.8|7701.8|7707|7702|7707.2|7702.2|7706.4|7701.4|0
1708299900000|2024-02-18 23:45:00|7707.1|7702.1|7707.7|7702.7|7707.7|7702.7|7706.6|7701.6|0
1708300200000|2024-02-18 23:50:00|7707.8|7702.8|7707.7|7702.7|7708.5|7703.5|7707.5|7702.5|0
1708300500000|2024-02-18 23:55:00|7707.6|7702.6|7708.2|7703.2|7708.2|7703.2|7707.5|7702.5|0
1708300800000|2024-02-19 00:00:00|7708.3|7703.3|7708|7703|7708.5|7703.5|7707.2|7702.2|0
1708301100000|2024-02-19 00:05:00|7707.9|7702.9|7707.2|7702.2|7708|7703|7706.6|7701.6|0
1708301400000|2024-02-19 00:10:00|7707.1|7702.1|7708.1|7703.1|7708.2|7703.2|7706.5|7701.5|0
1708301700000|2024-02-19 00:15:00|7708|7703|7711.9|7706.9|7711.9|7706.9|7708|7703|0
1708302000000|2024-02-19 00:20:00|7712|7707|7711.3|7706.3|7713|7708|7711.1|7706.1|0
1708302300000|2024-02-19 00:25:00|7711.2|7706.2|7709.3|7704.3|7711.6|7706.6|7709.2|7704.2|0
1708302600000|2024-02-19 00:30:00|7709.4|7704.4|7710.5|7705.5|7710.7|7705.7|7709.4|7704.4|0
1708302900000|2024-02-19 00:35:00|7710.6|7705.6|7710.7|7705.7|7710.9|7705.9|7710.6|7705.6|0
1708303200000|2024-02-19 00:40:00|7710.8|7705.8|7709.9|7704.9|7710.8|7705.8|7709.8|7704.8|0
1708303500000|2024-02-19 00:45:00|7709.8|7704.8|7709.9|7704.9|7710|7705|7709.8|7704.8|0
1708303800000|2024-02-19 00:50:00|7710|7705|7710.7|7705.7|7710.9|7705.9|7709.9|7704.9|0
1708304100000|2024-02-19 00:55:00|7710.9|7705.9|7707|7702|7710.9|7705.9|7706.9|7701.9|0
1708304400000|2024-02-19 01:00:00|7707.1|7702.1|7706.9|7701.9|7708.4|7703.4|7697.9|7692.9|0
1708304700000|2024-02-19 01:05:00|7706.6|7701.6|7706.9|7701.9|7708.6|7703.6|7705.1|7700.1|0
1708305000000|2024-02-19 01:10:00|7706.6|7701.6|7707.1|7702.1|7708.4|7703.4|7702.1|7697.1|0
1708305300000|2024-02-19 01:15:00|7707.4|7702.4|7702.9|7697.9|7707.4|7702.4|7701.9|7696.9|0
1708305600000|2024-02-19 01:20:00|7703.1|7698.1|7696.6|7691.6|7704.9|7699.9|7696.1|7691.1|0
1708305900000|2024-02-19 01:25:00|7696.4|7691.4|7700.6|7695.6|7701.1|7696.1|7695.9|7690.9|0
1708306200000|2024-02-19 01:30:00|7699.9|7694.9|7695.6|7690.6|7700.4|7695.4|7695.6|7690.6|0
1708306500000|2024-02-19 01:35:00|7696.1|7691.1|7696.1|7691.1|7698.1|7693.1|7694.4|7689.4|0
1708306800000|2024-02-19 01:40:00|7694.9|7689.9|7694.1|7689.1|7695.6|7690.6|7692.9|7687.9|0
1708307100000|2024-02-19 01:45:00|7694.4|7689.4|7699.6|7694.6|7699.9|7694.9|7693.1|7688.1|0
1708307400000|2024-02-19 01:50:00|7699.9|7694.9|7695.1|7690.1|7699.9|7694.9|7694.9|7689.9|0
1708307700000|2024-02-19 01:55:00|7695.4|7690.4|7694.1|7689.1|7698.4|7693.4|7693.1|7688.1|0
1708308000000|2024-02-19 02:00:00|7694.9|7689.9|7693.6|7688.6|7696.6|7691.6|7692.9|7687.9|0
1708308300000|2024-02-19 02:05:00|7693.4|7688.4|7694.6|7689.6|7695.4|7690.4|7693.4|7688.4|0
1708308600000|2024-02-19 02:10:00|7694.4|7689.4|7693.6|7688.6|7695.6|7690.6|7693.1|7688.1|0
1708308900000|2024-02-19 02:15:00|7693.9|7688.9|7694.6|7689.6|7694.9|7689.9|7693.1|7688.1|0
1708309200000|2024-02-19 02:20:00|7694.4|7689.4|7695.1|7690.1|7695.6|7690.6|7693.1|7688.1|0
1708309500000|2024-02-19 02:25:00|7695.4|7690.4|7694.9|7689.9|7695.9|7690.9|7693.6|7688.6|0
1708309800000|2024-02-19 02:30:00|7695.1|7690.1|7693.9|7688.9|7695.6|7690.6|7692.6|7687.6|0
1708310100000|2024-02-19 02:35:00|7694.6|7689.6|7694.6|7689.6|7695.6|7690.6|7693.1|7688.1|0
1708310400000|2024-02-19 02:40:00|7694.4|7689.4|7694.1|7689.1|7696.1|7691.1|7694.1|7689.1|0
1708310700000|2024-02-19 02:45:00|7694.6|7689.6|7695.1|7690.1|7695.9|7690.9|7694.6|7689.6|0
1708311000000|2024-02-19 02:50:00|7695.6|7690.6|7694.6|7689.6|7697.1|7692.1|7694.1|7689.1|0
1708311300000|2024-02-19 02:55:00|7694.4|7689.4|7692.6|7687.6|7695.1|7690.1|7691.9|7686.9|0
1708311600000|2024-02-19 03:00:00|7693.4|7688.4|7694.4|7689.4|7695.1|7690.1|7693.4|7688.4|0
1708311900000|2024-02-19 03:05:00|7694.1|7689.1|7694.4|7689.4|7695.4|7690.4|7693.6|7688.6|0
1708312200000|2024-02-19 03:10:00|7694.6|7689.6|7695.1|7690.1|7695.6|7690.6|7694.1|7689.1|0
1708312500000|2024-02-19 03:15:00|7695.4|7690.4|7695.1|7690.1|7695.6|7690.6|7694.6|7689.6|0
1708312800000|2024-02-19 03:20:00|7695.4|7690.4|7696.1|7691.1|7696.6|7691.6|7694.6|7689.6|0
1708313100000|2024-02-19 03:25:00|7696.4|7691.4|7694.6|7689.6|7696.4|7691.4|7694.1|7689.1|0
1708313400000|2024-02-19 03:30:00|7694.9|7689.9|7696.1|7691.1|7697.1|7692.1|7694.6|7689.6|0
1708313700000|2024-02-19 03:35:00|7695.9|7690.9|7696.1|7691.1|7696.1|7691.1|7694.9|7689.9|0
1708314000000|2024-02-19 03:40:00|7696.4|7691.4|7695.1|7690.1|7697.6|7692.6|7694.6|7689.6|0
1708314300000|2024-02-19 03:45:00|7694.9|7689.9|7697.1|7692.1|7697.1|7692.1|7694.1|7689.1|0
1708314600000|2024-02-19 03:50:00|7696.9|7691.9|7695.6|7690.6|7696.9|7691.9|7695.1|7690.1|0
1708314900000|2024-02-19 03:55:00|7695.9|7690.9|7695.4|7690.4|7695.9|7690.9|7695.1|7690.1|0
1708315200000|2024-02-19 04:00:00|7695.6|7690.6|7697.4|7692.4|7697.4|7692.4|7695.1|7690.1|0
1708315500000|2024-02-19 04:05:00|7697.1|7692.1|7697.1|7692.1|7698.1|7693.1|7696.9|7691.9|0
1708315800000|2024-02-19 04:10:00|7696.9|7691.9|7697.6|7692.6|7699.1|7694.1|7696.6|7691.6|0
1708316100000|2024-02-19 04:15:00|7697.9|7692.9|7696.6|7691.6|7697.9|7692.9|7696.1|7691.1|0
1708316400000|2024-02-19 04:20:00|7696.4|7691.4|7696.4|7691.4|7696.9|7691.9|7696.1|7691.1|0
1708316700000|2024-02-19 04:25:00|7696.6|7691.6|7696.6|7691.6|7696.6|7691.6|7695.6|7690.6|0
1708317000000|2024-02-19 04:30:00|7696.4|7691.4|7696.1|7691.1|7696.6|7691.6|7695.6|7690.6|0
1708317300000|2024-02-19 04:35:00|7696.4|7691.4|7698.1|7693.1|7698.1|7693.1|7696.4|7691.4|0
1708317600000|2024-02-19 04:40:00|7699.3|7694.3|7699.3|7694.3|7699.6|7694.6|7699.3|7694.3|0
1708317900000|2024-02-19 04:45:00|7699.6|7694.6|7699.3|7694.3|7699.6|7694.6|7698.8|7693.8|0
1708318200000|2024-02-19 04:50:00|7699.1|7694.1|7699.3|7694.3|7699.3|7694.3|7698.8|7693.8|0
1708318500000|2024-02-19 04:55:00|7699.1|7694.1|7698.8|7693.8|7699.1|7694.1|7698.3|7693.3|0
1708318800000|2024-02-19 05:00:00|7699.1|7694.1|7698.6|7693.6|7699.8|7694.8|7698.6|7693.6|0
1708319100000|2024-02-19 05:05:00|7698.3|7693.3|7696.3|7691.3|7698.3|7693.3|7696.3|7691.3|0
1708319400000|2024-02-19 05:10:00|7696.8|7691.8|7696.8|7691.8|7696.8|7691.8|7695.8|7690.8|0
1708319700000|2024-02-19 05:15:00|7697.3|7692.3|7696.8|7691.8|7697.8|7692.8|7696.3|7691.3|0
1708320000000|2024-02-19 05:20:00|7696.6|7691.6|7697.3|7692.3|7697.3|7692.3|7696.1|7691.1|0
1708320300000|2024-02-19 05:25:00|7697.8|7692.8|7696.8|7691.8|7698.3|7693.3|7696.8|7691.8|0
1708320600000|2024-02-19 05:30:00|7696.6|7691.6|7697.8|7692.8|7698.1|7693.1|7696.6|7691.6|0
1708320900000|2024-02-19 05:35:00|7698.1|7693.1|7697.8|7692.8|7698.8|7693.8|7697.3|7692.3|0
1708321200000|2024-02-19 05:40:00|7697.6|7692.6|7698.8|7693.8|7699.3|7694.3|7697.6|7692.6|0
1708321500000|2024-02-19 05:45:00|7699.1|7694.1|7698.8|7693.8|7699.3|7694.3|7698.3|7693.3|0
1708321800000|2024-02-19 05:50:00|7698.6|7693.6|7701.8|7696.8|7701.8|7696.8|7698.1|7693.1|0
1708322100000|2024-02-19 05:55:00|7701.6|7696.6|7701.1|7696.1|7701.8|7696.8|7700.3|7695.3|0
1708322400000|2024-02-19 06:00:00|7700.8|7695.8|7702.8|7697.8|7703.1|7698.1|7700.6|7695.6|0
1708322700000|2024-02-19 06:05:00|7702.6|7697.6|7703.8|7698.8|7703.8|7698.8|7702.1|7697.1|0
1708323000000|2024-02-19 06:10:00|7703.3|7698.3|7701.6|7696.6|7703.3|7698.3|7700.6|7695.6|0
1708323300000|2024-02-19 06:15:00|7701.3|7696.3|7701.8|7696.8|7701.8|7696.8|7700.8|7695.8|0
1708323600000|2024-02-19 06:20:00|7701.6|7696.6|7701.3|7696.3|7701.6|7696.6|7700.8|7695.8|0
1708323900000|2024-02-19 06:25:00|7701.1|7696.1|7703.1|7698.1|7703.1|7698.1|7700.1|7695.1|0
1708324200000|2024-02-19 06:30:00|7703.3|7698.3|7703.3|7698.3|7703.8|7698.8|7702.6|7697.6|0
1708324500000|2024-02-19 06:35:00|7703.6|7698.6|7702.8|7697.8|7703.8|7698.8|7702.8|7697.8|0
1708324800000|2024-02-19 06:40:00|7703.1|7698.1|7702.8|7697.8|7703.1|7698.1|7702.3|7697.3|0
1708325100000|2024-02-19 06:45:00|7702.6|7697.6|7702.3|7697.3|7702.8|7697.8|7702.1|7697.1|0
1708325400000|2024-02-19 06:50:00|7702.8|7697.8|7703.8|7698.8|7703.8|7698.8|7702.3|7697.3|0
1708325700000|2024-02-19 06:55:00|7704.3|7699.3|7703.3|7698.3|7704.6|7699.6|7703.3|7698.3|0
1708326000000|2024-02-19 07:00:00|7703.6|7698.6|7706.8|7701.8|7707.8|7702.8|7703.6|7698.6|0
1708326300000|2024-02-19 07:05:00|7707.1|7702.1|7708.3|7703.3|7710.1|7705.1|7706.8|7701.8|0
1708326600000|2024-02-19 07:10:00|7707.6|7702.6|7706.3|7701.3|7708.1|7703.1|7704.8|7699.8|0
1708326900000|2024-02-19 07:15:00|7706.6|7701.6|7704.3|7699.3|7707.6|7702.6|7703.3|7698.3|0
1708327200000|2024-02-19 07:20:00|7704.6|7699.6|7701.3|7696.3|7705.8|7700.8|7701.1|7696.1|0
1708327500000|2024-02-19 07:25:00|7701.1|7696.1|7703.3|7698.3|7703.6|7698.6|7700.3|7695.3|0
1708327800000|2024-02-19 07:30:00|7702.8|7697.8|7700.8|7695.8|7703.3|7698.3|7700.1|7695.1|0
1708328100000|2024-02-19 07:35:00|7701.1|7696.1|7705.3|7700.3|7706.3|7701.3|7701.1|7696.1|0
1708328400000|2024-02-19 07:40:00|7705.6|7700.6|7707.3|7702.3|7708.6|7703.6|7705.3|7700.3|0
1708328700000|2024-02-19 07:45:00|7707.1|7702.1|7702.3|7697.3|7707.1|7702.1|7702.1|7697.1|0
1708329000000|2024-02-19 07:50:00|7702.6|7697.6|7705.1|7700.1|7705.3|7700.3|7702.6|7697.6|0
1708329300000|2024-02-19 07:55:00|7704.8|7699.8|7703.6|7698.6|7705.1|7700.1|7701.8|7696.8|0
1708329600000|2024-02-19 08:00:00|7701.8|7696.8|7711.3|7706.3|7717.1|7712.1|7700.6|7695.6|0
1708329900000|2024-02-19 08:05:00|7711.8|7706.8|7705.6|7700.6|7716.6|7711.6|7703.8|7698.8|0
1708330200000|2024-02-19 08:10:00|7706.1|7701.1|7710.8|7705.8|7711.6|7706.6|7703.1|7698.1|0
1708330500000|2024-02-19 08:15:00|7710.6|7705.6|7714.3|7709.3|7715.8|7710.8|7709.1|7704.1|0
1708330800000|2024-02-19 08:20:00|7713.1|7708.1|7704.3|7699.3|7714.6|7709.6|7701.8|7696.8|0
1708331100000|2024-02-19 08:25:00|7704.8|7699.8|7713.8|7708.8|7713.8|7708.8|7703.6|7698.6|0
1708331400000|2024-02-19 08:30:00|7713.3|7708.3|7708.6|7703.6|7713.3|7708.3|7703.6|7698.6|0
1708331700000|2024-02-19 08:35:00|7708.1|7703.1|7706.6|7701.6|7710.6|7705.6|7703.6|7698.6|0
1708332000000|2024-02-19 08:40:00|7706.1|7701.1|7708.7|7703.7|7711.4|7706.4|7706.1|7701.1|0
1708332300000|2024-02-19 08:45:00|7708.4|7703.4|7713.2|7708.2|7718.7|7713.7|7707.9|7702.9|0
1708332600000|2024-02-19 08:50:00|7712.7|7707.7|7710.7|7705.7|7713.7|7708.7|7710.2|7705.2|0
1708332900000|2024-02-19 08:55:00|7710.2|7705.2|7710.8|7705.8|7712.2|7707.2|7707.2|7702.2|0
1708333200000|2024-02-19 09:00:00|7711.1|7706.1|7708.8|7703.8|7712.3|7707.3|7707.3|7702.3|0
1708333500000|2024-02-19 09:05:00|7708.6|7703.6|7707.1|7702.1|7711.1|7706.1|7706.1|7701.1|0
1708333800000|2024-02-19 09:10:00|7707.6|7702.6|7712.6|7707.6|7712.6|7707.6|7706.6|7701.6|0
1708334100000|2024-02-19 09:15:00|7712.1|7707.1|7708.6|7703.6|7712.1|7707.1|7708.6|7703.6|0
1708334400000|2024-02-19 09:20:00|7708.8|7703.8|7703.6|7698.6|7708.8|7703.8|7703.1|7698.1|0
1708334700000|2024-02-19 09:25:00|7703.3|7698.3|7706.6|7701.6|7707.6|7702.6|7703.1|7698.1|0
1708335000000|2024-02-19 09:30:00|7707.1|7702.1|7711.1|7706.1|7712.6|7707.6|7706.6|7701.6|0
1708335300000|2024-02-19 09:35:00|7710.8|7705.8|7711.1|7706.1|7713.1|7708.1|7709.1|7704.1|0
1708335600000|2024-02-19 09:40:00|7710.8|7705.8|7714.8|7709.8|7716.3|7711.3|7710.8|7705.8|0
1708335900000|2024-02-19 09:45:00|7714.6|7709.6|7719.6|7714.6|7720.3|7715.3|7714.1|7709.1|0
1708336200000|2024-02-19 09:50:00|7719.3|7714.3|7720.1|7715.1|7721.1|7716.1|7717.3|7712.3|0
1708336500000|2024-02-19 09:55:00|7720.3|7715.3|7719.6|7714.6|7723.3|7718.3|7718.3|7713.3|0
1708336800000|2024-02-19 10:00:00|7719.1|7714.1|7719.1|7714.1|7720.6|7715.6|7717.1|7712.1|0
1708337100000|2024-02-19 10:05:00|7718.8|7713.8|7716.6|7711.6|7719.6|7714.6|7714.6|7709.6|0
1708337400000|2024-02-19 10:10:00|7716.3|7711.3|7715.1|7710.1|7717.3|7712.3|7712.1|7707.1|0
1708337700000|2024-02-19 10:15:00|7714.8|7709.8|7716.8|7711.8|7719.3|7714.3|7714.3|7709.3|0
1708338000000|2024-02-19 10:20:00|7717.1|7712.1|7715.3|7710.3|7717.6|7712.6|7715.1|7710.1|0
1708338300000|2024-02-19 10:25:00|7715.6|7710.6|7717.6|7712.6|7717.6|7712.6|7713.1|7708.1|0
1708338600000|2024-02-19 10:30:00|7717.3|7712.3|7719.6|7714.6|7720.1|7715.1|7716.6|7711.6|0
1708338900000|2024-02-19 10:35:00|7719.3|7714.3|7719.1|7714.1|7721.3|7716.3|7718.1|7713.1|0
1708339200000|2024-02-19 10:40:00|7718.8|7713.8|7720.6|7715.6|7722.6|7717.6|7718.6|7713.6|0
1708339500000|2024-02-19 10:45:00|7720.3|7715.3|7718.6|7713.6|7720.8|7715.8|7717.1|7712.1|0
1708339800000|2024-02-19 10:50:00|7718.3|7713.3|7719.6|7714.6|7719.8|7714.8|7717.1|7712.1|0
1708340100000|2024-02-19 10:55:00|7719.1|7714.1|7721.3|7716.3|7721.6|7716.6|7718.6|7713.6|0
1708340400000|2024-02-19 11:00:00|7721.1|7716.1|7723.1|7718.1|7723.3|7718.3|7720.6|7715.6|0
1708340700000|2024-02-19 11:05:00|7722.6|7717.6|7721.1|7716.1|7722.8|7717.8|7718.3|7713.3|0
1708341000000|2024-02-19 11:10:00|7720.8|7715.8|7719.1|7714.1|7721.6|7716.6|7718.6|7713.6|0
1708341300000|2024-02-19 11:15:00|7719.6|7714.6|7721.3|7716.3|7721.3|7716.3|7719.1|7714.1|0
1708341600000|2024-02-19 11:20:00|7721.1|7716.1|7723.1|7718.1|7723.3|7718.3|7719.8|7714.8|0
1708341900000|2024-02-19 11:25:00|7723.3|7718.3|7721.6|7716.6|7723.6|7718.6|7721.1|7716.1|0
1708342200000|2024-02-19 11:30:00|7721.3|7716.3|7726.6|7721.6|7726.6|7721.6|7721.3|7716.3|0
1708342500000|2024-02-19 11:35:00|7726.1|7721.1|7727.1|7722.1|7727.1|7722.1|7723.8|7718.8|0
1708342800000|2024-02-19 11:40:00|7726.8|7721.8|7727.1|7722.1|7728.6|7723.6|7726.6|7721.6|0
1708343100000|2024-02-19 11:45:00|7727.8|7722.8|7729.1|7724.1|7729.1|7724.1|7726.6|7721.6|0
1708343400000|2024-02-19 11:50:00|7728.6|7723.6|7727.6|7722.6|7730.6|7725.6|7727.3|7722.3|0
1708343700000|2024-02-19 11:55:00|7728.1|7723.1|7727.8|7722.8|7730.1|7725.1|7726.8|7721.8|0
1708344000000|2024-02-19 12:00:00|7728.1|7723.1|7727.8|7722.8|7730.6|7725.6|7726.6|7721.6|0
1708344300000|2024-02-19 12:05:00|7727.6|7722.6|7728.6|7723.6|7729.8|7724.8|7727.6|7722.6|0
1708344600000|2024-02-19 12:10:00|7728.3|7723.3|7728.6|7723.6|7731.3|7726.3|7727.6|7722.6|0
1708344900000|2024-02-19 12:15:00|7728.3|7723.3|7727.6|7722.6|7729.6|7724.6|7725.1|7720.1|0
1708345200000|2024-02-19 12:20:00|7727.3|7722.3|7725.1|7720.1|7729.1|7724.1|7724.8|7719.8|0
1708345500000|2024-02-19 12:25:00|7725.3|7720.3|7727.3|7722.3|7727.3|7722.3|7725.1|7720.1|0
1708345800000|2024-02-19 12:30:00|7727.1|7722.1|7728.1|7723.1|7729.1|7724.1|7726.6|7721.6|0
1708346100000|2024-02-19 12:35:00|7728.3|7723.3|7726.1|7721.1|7728.6|7723.6|7726.1|7721.1|0
1708346400000|2024-02-19 12:40:00|7726.7|7721.7|7726.2|7721.2|7727.7|7722.7|7725.9|7720.9|0
1708346700000|2024-02-19 12:45:00|7726.4|7721.4|7725.7|7720.7|7726.7|7721.7|7724.2|7719.2|0
1708347000000|2024-02-19 12:50:00|7725.9|7720.9|7728.2|7723.2|7728.4|7723.4|7725.7|7720.7|0
1708347300000|2024-02-19 12:55:00|7728.4|7723.4|7728.2|7723.2|7729.2|7724.2|7727.7|7722.7|0
1708347600000|2024-02-19 13:00:00|7728.4|7723.4|7725.7|7720.7|7728.7|7723.7|7724.7|7719.7|0
1708347900000|2024-02-19 13:05:00|7725.2|7720.2|7727.2|7722.2|7727.2|7722.2|7724.2|7719.2|0
1708348200000|2024-02-19 13:10:00|7726.9|7721.9|7727.2|7722.2|7727.9|7722.9|7726.2|7721.2|0
1708348500000|2024-02-19 13:15:00|7727.4|7722.4|7727.2|7722.2|7727.7|7722.7|7725.9|7720.9|0
1708348800000|2024-02-19 13:20:00|7727.4|7722.4|7726.7|7721.7|7728.9|7723.9|7726.7|7721.7|0
1708349100000|2024-02-19 13:25:00|7726.9|7721.9|7725.2|7720.2|7727.7|7722.7|7724.7|7719.7|0
1708349400000|2024-02-19 13:30:00|7725.7|7720.7|7727.4|7722.4|7728.4|7723.4|7724.2|7719.2|0
1708349700000|2024-02-19 13:35:00|7727.2|7722.2|7728.7|7723.7|7729.7|7724.7|7726.4|7721.4|0
1708350000000|2024-02-19 13:40:00|7728.2|7723.2|7726.4|7721.4|7728.9|7723.9|7726.4|7721.4|0
1708350300000|2024-02-19 13:45:00|7726.7|7721.7|7725.2|7720.2|7727.4|7722.4|7724.9|7719.9|0
1708350600000|2024-02-19 13:50:00|7725.4|7720.4|7726.7|7721.7|7727.4|7722.4|7724.9|7719.9|0
1708350900000|2024-02-19 13:55:00|7726.2|7721.2|7728.4|7723.4|7728.7|7723.7|7725.7|7720.7|0
1708351200000|2024-02-19 14:00:00|7728.2|7723.2|7726.7|7721.7|7728.7|7723.7|7725.7|7720.7|0
1708351500000|2024-02-19 14:05:00|7727.2|7722.2|7725.2|7720.2|7727.2|7722.2|7723.7|7718.7|0
1708351800000|2024-02-19 14:10:00|7725.4|7720.4|7727.2|7722.2|7727.9|7722.9|7725.2|7720.2|0
1708352100000|2024-02-19 14:15:00|7727.4|7722.4|7729.9|7724.9|7730.7|7725.7|7727.2|7722.2|0
1708352400000|2024-02-19 14:20:00|7730.2|7725.2|7727.7|7722.7|7730.2|7725.2|7727.7|7722.7|0
1708352700000|2024-02-19 14:25:00|7727.2|7722.2|7725.4|7720.4|7727.7|7722.7|7725.2|7720.2|0
1708353000000|2024-02-19 14:30:00|7725.7|7720.7|7730.7|7725.7|7731.2|7726.2|7723.4|7718.4|0
1708353300000|2024-02-19 14:35:00|7730.2|7725.2|7729.7|7724.7|7730.4|7725.4|7728.9|7723.9|0
1708353600000|2024-02-19 14:40:00|7729.9|7724.9|7730.9|7725.9|7731.4|7726.4|7729.2|7724.2|0
1708353900000|2024-02-19 14:45:00|7731.2|7726.2|7731.4|7726.4|7731.7|7726.7|7729.2|7724.2|0
1708354200000|2024-02-19 14:50:00|7731.2|7726.2|7730.7|7725.7|7732.2|7727.2|7730.2|7725.2|0
1708354500000|2024-02-19 14:55:00|7730.9|7725.9|7731.7|7726.7|7732.2|7727.2|7730.7|7725.7|0
1708354800000|2024-02-19 15:00:00|7731.9|7726.9|7735.2|7730.2|7735.2|7730.2|7731.7|7726.7|0
1708355100000|2024-02-19 15:05:00|7734.9|7729.9|7734.7|7729.7|7735.2|7730.2|7733.7|7728.7|0
1708355400000|2024-02-19 15:10:00|7734.1|7729.1|7729.1|7724.1|7734.1|7729.1|7728.6|7723.6|0
1708355700000|2024-02-19 15:15:00|7728.6|7723.6|7730.6|7725.6|7731.6|7726.6|7728.1|7723.1|0
1708356000000|2024-02-19 15:20:00|7730.3|7725.3|7735.1|7730.1|7735.6|7730.6|7730.1|7725.1|0
1708356300000|2024-02-19 15:25:00|7734.6|7729.6|7735.1|7730.1|7735.6|7730.6|7733.6|7728.6|0
1708356600000|2024-02-19 15:30:00|7735.3|7730.3|7734.6|7729.6|7736.6|7731.6|7732.6|7727.6|0
1708356900000|2024-02-19 15:35:00|7735.1|7730.1|7735.6|7730.6|7735.6|7730.6|7733.1|7728.1|0
1708357200000|2024-02-19 15:40:00|7736.1|7731.1|7734.1|7729.1|7736.1|7731.1|7733.6|7728.6|0
1708357500000|2024-02-19 15:45:00|7733.6|7728.6|7734.3|7729.3|7735.1|7730.1|7733.6|7728.6|0
1708357800000|2024-02-19 15:50:00|7734.1|7729.1|7734.6|7729.6|7735.6|7730.6|7733.6|7728.6|0
1708358100000|2024-02-19 15:55:00|7734.3|7729.3|7734.6|7729.6|7735.6|7730.6|7733.6|7728.6|0
1708358400000|2024-02-19 16:00:00|7734.8|7729.8|7733.6|7728.6|7736.1|7731.1|7733.1|7728.1|0
1708358700000|2024-02-19 16:05:00|7734.1|7729.1|7733.6|7728.6|7734.6|7729.6|7733.1|7728.1|0
1708359000000|2024-02-19 16:10:00|7733.8|7728.8|7733.6|7728.6|7735.3|7730.3|7733.1|7728.1|0
1708359300000|2024-02-19 16:15:00|7734.1|7729.1|7732.6|7727.6|7734.8|7729.8|7732.6|7727.6|0
1708359600000|2024-02-19 16:20:00|7733.1|7728.1|7732.1|7727.1|7733.1|7728.1|7731.6|7726.6|0
1708359900000|2024-02-19 16:25:00|7731.8|7726.8|7732.1|7727.1|7733.1|7728.1|7730.6|7725.6|0
1708360200000|2024-02-19 16:30:00|7731.6|7726.6|7731.8|7726.8|7733.8|7728.8|7730.1|7725.1|0
1708360500000|2024-02-19 16:35:00|7732.3|7727.3|7734.1|7729.1|7735.1|7730.1|7731.6|7726.6|0
1708360800000|2024-02-19 16:40:00|7733.6|7728.6|7736.6|7731.6|7736.8|7731.8|7733.6|7728.6|0
1708361100000|2024-02-19 16:45:00|7737.1|7732.1|7738.6|7733.6|7739.6|7734.6|7736.6|7731.6|0
1708361400000|2024-02-19 16:50:00|7738.3|7733.3|7737.6|7732.6|7738.3|7733.3|7737.6|7732.6|0
1708361700000|2024-02-19 16:55:00|7737.8|7732.8|7738.1|7733.1|7738.1|7733.1|7737.6|7732.6|0
1708362000000|2024-02-19 17:00:00|7738.3|7733.3|7737.6|7732.6|7738.3|7733.3|7736.8|7731.8|0
1708362300000|2024-02-19 17:05:00|7737.3|7732.3|7736.6|7731.6|7737.6|7732.6|7736.6|7731.6|0
1708362600000|2024-02-19 17:10:00|7736.8|7731.8|7737.1|7732.1|7737.1|7732.1|7736.6|7731.6|0
1708362900000|2024-02-19 17:15:00|7737.6|7732.6|7736.6|7731.6|7737.6|7732.6|7736.6|7731.6|0
1708363200000|2024-02-19 17:20:00|7736.1|7731.1|7736.8|7731.8|7737.1|7732.1|7735.8|7730.8|0
1708363500000|2024-02-19 17:25:00|7736.6|7731.6|7736.1|7731.1|7737.1|7732.1|7735.6|7730.6|0
1708363800000|2024-02-19 17:30:00|7736.3|7731.3|7736.8|7731.8|7736.8|7731.8|7735.8|7730.8|0
1708364100000|2024-02-19 17:35:00|7737.1|7732.1|7736.3|7731.3|7737.1|7732.1|7736.3|7731.3|0
1708364400000|2024-02-19 17:40:00|7736.1|7731.1|7735.6|7730.6|7736.8|7731.8|7735.6|7730.6|0
1708364700000|2024-02-19 17:45:00|7736.1|7731.1|7736.1|7731.1|7736.6|7731.6|7735.8|7730.8|0
1708365000000|2024-02-19 17:50:00|7736.3|7731.3|7737.1|7732.1|7737.1|7732.1|7736.1|7731.1|0
1708365300000|2024-02-19 17:55:00|7737.3|7732.3|7736.6|7731.6|7737.6|7732.6|7736.6|7731.6|0
1708365600000|2024-02-19 18:00:00|7737.1|7732.1|7737.6|7732.6|7738.3|7733.3|7736.8|7731.8|0
1708365900000|2024-02-19 18:05:00|7738.1|7733.1|7737.3|7732.3|7738.1|7733.1|7737.1|7732.1|0
1708366200000|2024-02-19 18:10:00|7737.6|7732.6|7738.1|7733.1|7738.6|7733.6|7737.6|7732.6|0
1708366500000|2024-02-19 18:15:00|7738.6|7733.6|7736.8|7731.8|7738.6|7733.6|7736.8|7731.8|0
1708366800000|2024-02-19 18:20:00|7737.1|7732.1|7737.1|7732.1|7737.1|7732.1|7737.1|7732.1|0
1708367100000|2024-02-19 18:25:00|7737.6|7732.6|7737.6|7732.6|7737.6|7732.6|7737.6|7732.6|0
1708368000000|2024-02-19 18:40:00|7737.1|7732.1|7737.1|7732.1|7737.1|7732.1|7737.1|7732.1|0
1708368300000|2024-02-19 18:45:00|7736.8|7731.8|7737.1|7732.1|7737.1|7732.1|7736.8|7731.8|0
1708370100000|2024-02-19 19:15:00|7736.6|7731.6|7736.6|7731.6|7737.1|7732.1|7736.6|7731.6|0
1708370700000|2024-02-19 19:25:00|7736.3|7731.3|7736.6|7731.6|7736.6|7731.6|7736.3|7731.3|0
1708371600000|2024-02-19 19:40:00|7736.3|7731.3|7737.1|7732.1|7737.1|7732.1|7736.3|7731.3|0
1708371900000|2024-02-19 19:45:00|7737.6|7732.6|7737.6|7732.6|7738.6|7733.6|7737.3|7732.3|0
1708372200000|2024-02-19 19:50:00|7737.3|7732.3|7738.1|7733.1|7738.6|7733.6|7737.3|7732.3|0
1708372500000|2024-02-19 19:55:00|7738.6|7733.6|7738.1|7733.1|7738.6|7733.6|7738.1|7733.1|0
1708372800000|2024-02-19 20:00:00|7737.8|7732.8|7738.1|7733.1|7738.1|7733.1|7737.8|7732.8|0
1708373400000|2024-02-19 20:10:00|7738.6|7733.6|7739.1|7734.1|7739.6|7734.6|7738.6|7733.6|0
1708373700000|2024-02-19 20:15:00|7738.8|7733.8|7739.1|7734.1|7739.6|7734.6|7738.8|7733.8|0
1708374000000|2024-02-19 20:20:00|7739.6|7734.6|7739.6|7734.6|7739.8|7734.8|7739.3|7734.3|0
1708374300000|2024-02-19 20:25:00|7739.8|7734.8|7740.1|7735.1|7740.1|7735.1|7739.6|7734.6|0
1708374600000|2024-02-19 20:30:00|7740.3|7735.3|7739.6|7734.6|7740.3|7735.3|7739.6|7734.6|0
1708375500000|2024-02-19 20:45:00|7739.1|7734.1|7740.8|7735.8|7741.1|7736.1|7739.1|7734.1|0
1708375800000|2024-02-19 20:50:00|7741.1|7736.1|7743.6|7738.6|7744.6|7739.6|7741.1|7736.1|0
1708376100000|2024-02-19 20:55:00|7743.8|7738.8|7742.3|7737.3|7745.1|7740.1|7741.6|7736.6|0
1708376400000|2024-02-19 21:00:00|7742.7|7737.7|7742.7|7737.7|7742.7|7737.7|7742.7|7737.7|0
1708376700000|2024-02-19 21:05:00|7742.6|7737.6|7742.5|7737.5|7742.6|7737.6|7742.5|7737.5|0
1708377300000|2024-02-19 21:15:00|7742.4|7737.4|7742.4|7737.4|7742.4|7737.4|7742.4|7737.4|0
1708377600000|2024-02-19 21:20:00|7742.3|7737.3|7742.3|7737.3|7742.3|7737.3|7742.3|7737.3|0
1708377900000|2024-02-19 21:25:00|7742.4|7737.4|7742.6|7737.6|7742.6|7737.6|7742.4|7737.4|0
1708379100000|2024-02-19 21:45:00|7742.7|7737.7|7742.7|7737.7|7742.7|7737.7|7742.7|7737.7|0
1708379700000|2024-02-19 21:55:00|7742.5|7737.5|7742.2|7737.2|7742.5|7737.5|7742.2|7737.2|0
1708381200000|2024-02-19 22:20:00|7742.3|7737.3|7742.3|7737.3|7742.3|7737.3|7742.3|7737.3|0
1708381500000|2024-02-19 22:25:00|7742.2|7737.2|7742.2|7737.2|7742.2|7737.2|7742.2|7737.2|0
1708382100000|2024-02-19 22:35:00|7742.1|7737.1|7742.1|7737.1|7742.1|7737.1|7742.1|7737.1|0
1708382700000|2024-02-19 22:45:00|7741.9|7736.9|7742|7737|7742|7737|7741.9|7736.9|0
1708383600000|2024-02-19 23:00:00|7741.3|7736.3|7740.4|7735.4|7741.3|7736.3|7739.6|7734.6|0
1708383900000|2024-02-19 23:05:00|7740.5|7735.5|7740.1|7735.1|7740.6|7735.6|7739.3|7734.3|0
1708384200000|2024-02-19 23:10:00|7740|7735|7734|7729|7740|7735|7733.3|7728.3|0
1708384500000|2024-02-19 23:15:00|7733.8|7728.8|7734.9|7729.9|7735.1|7730.1|7732.9|7727.9|0
1708384800000|2024-02-19 23:20:00|7734.8|7729.8|7734.6|7729.6|7734.9|7729.9|7734.1|7729.1|0
1708385100000|2024-02-19 23:25:00|7734.7|7729.7|7733|7728|7734.9|7729.9|7732.9|7727.9|0
1708385400000|2024-02-19 23:30:00|7733.2|7728.2|7731|7726|7733.7|7728.7|7731|7726|0
1708385700000|2024-02-19 23:35:00|7731.1|7726.1|7731.4|7726.4|7732.1|7727.1|7730.7|7725.7|0
1708386000000|2024-02-19 23:40:00|7731.3|7726.3|7730.5|7725.5|7731.3|7726.3|7729.2|7724.2|0
1708386300000|2024-02-19 23:45:00|7730.4|7725.4|7729.5|7724.5|7730.4|7725.4|7728.7|7723.7|0
1708386600000|2024-02-19 23:50:00|7729.4|7724.4|7726.7|7721.7|7729.4|7724.4|7725.9|7720.9|0
1708386900000|2024-02-19 23:55:00|7726.6|7721.6|7727.9|7722.9|7728.2|7723.2|7726.5|7721.5|0
1708387200000|2024-02-20 00:00:00|7727.8|7722.8|7727.4|7722.4|7728.1|7723.1|7726.2|7721.2|0
1708387500000|2024-02-20 00:05:00|7727.3|7722.3|7728.2|7723.2|7732.3|7727.3|7726.8|7721.8|0
1708387800000|2024-02-20 00:10:00|7728.1|7723.1|7727.9|7722.9|7729|7724|7727.7|7722.7|0
1708388100000|2024-02-20 00:15:00|7728|7723|7728.8|7723.8|7731.7|7726.7|7727.3|7722.3|0
1708388400000|2024-02-20 00:20:00|7728.9|7723.9|7727|7722|7728.9|7723.9|7726|7721|0
1708388700000|2024-02-20 00:25:00|7727.1|7722.1|7729.1|7724.1|7729.2|7724.2|7726.1|7721.1|0
1708389000000|2024-02-20 00:30:00|7729.2|7724.2|7729.4|7724.4|7731|7726|7729.2|7724.2|0
1708389300000|2024-02-20 00:35:00|7729.3|7724.3|7729.1|7724.1|7729.4|7724.4|7729.1|7724.1|0
1708389600000|2024-02-20 00:40:00|7729.2|7724.2|7729|7724|7729.3|7724.3|7728|7723|0
1708389900000|2024-02-20 00:45:00|7729.1|7724.1|7728.9|7723.9|7729.1|7724.1|7728.9|7723.9|0
1708390200000|2024-02-20 00:50:00|7729|7724|7731|7726|7731.1|7726.1|7728.9|7723.9|0
1708390500000|2024-02-20 00:55:00|7731.1|7726.1|7736.2|7731.2|7736.2|7731.2|7731.1|7726.1|0
1708390800000|2024-02-20 01:00:00|7736.1|7731.1|7734.4|7729.4|7738.2|7733.2|7732.2|7727.2|0
1708391100000|2024-02-20 01:05:00|7734.2|7729.2|7732.4|7727.4|7734.4|7729.4|7731.2|7726.2|0
1708391400000|2024-02-20 01:10:00|7732.2|7727.2|7732.9|7727.9|7733.4|7728.4|7731.4|7726.4|0
1708391700000|2024-02-20 01:15:00|7733.2|7728.2|7734.7|7729.7|7735.2|7730.2|7730.4|7725.4|0
1708392000000|2024-02-20 01:20:00|7735.2|7730.2|7737.9|7732.9|7738.7|7733.7|7735.2|7730.2|0
1708392300000|2024-02-20 01:25:00|7738.2|7733.2|7739.4|7734.4|7739.7|7734.7|7736.9|7731.9|0
1708392600000|2024-02-20 01:30:00|7739.7|7734.7|7732.4|7727.4|7739.7|7734.7|7732.4|7727.4|0
1708392900000|2024-02-20 01:35:00|7732.7|7727.7|7730.7|7725.7|7734.4|7729.4|7730.7|7725.7|0
1708393200000|2024-02-20 01:40:00|7730.4|7725.4|7726.9|7721.9|7730.4|7725.4|7726.4|7721.4|0
1708393500000|2024-02-20 01:45:00|7727.4|7722.4|7725.9|7720.9|7727.4|7722.4|7723.4|7718.4|0
1708393800000|2024-02-20 01:50:00|7725.2|7720.2|7725.9|7720.9|7726.9|7721.9|7724.4|7719.4|0
1708394100000|2024-02-20 01:55:00|7726.4|7721.4|7723.9|7718.9|7726.4|7721.4|7723.7|7718.7|0
1708394400000|2024-02-20 02:00:00|7723.7|7718.7|7724.4|7719.4|7724.9|7719.9|7722.9|7717.9|0
1708394700000|2024-02-20 02:05:00|7723.7|7718.7|7725.4|7720.4|7725.4|7720.4|7723.2|7718.2|0
1708395000000|2024-02-20 02:10:00|7725.7|7720.7|7729.2|7724.2|7729.4|7724.4|7724.9|7719.9|0
1708395300000|2024-02-20 02:15:00|7729.4|7724.4|7726.2|7721.2|7729.4|7724.4|7724.9|7719.9|0
1708395600000|2024-02-20 02:20:00|7725.9|7720.9|7723.9|7718.9|7726.2|7721.2|7723.4|7718.4|0
1708395900000|2024-02-20 02:25:00|7724.2|7719.2|7723.4|7718.4|7724.4|7719.4|7722.7|7717.7|0
1708396200000|2024-02-20 02:30:00|7723.7|7718.7|7725.2|7720.2|7725.2|7720.2|7723.7|7718.7|0
1708396500000|2024-02-20 02:35:00|7724.9|7719.9|7723.9|7718.9|7725.2|7720.2|7723.9|7718.9|0
1708396800000|2024-02-20 02:40:00|7723.7|7718.7|7725.7|7720.7|7725.7|7720.7|7723.4|7718.4|0
1708397100000|2024-02-20 02:45:00|7725.2|7720.2|7723.9|7718.9|7725.4|7720.4|7722.9|7717.9|0
1708397400000|2024-02-20 02:50:00|7723.7|7718.7|7723.9|7718.9|7725.7|7720.7|7723.2|7718.2|0
1708397700000|2024-02-20 02:55:00|7723.7|7718.7|7724.7|7719.7|7724.7|7719.7|7722.9|7717.9|0
1708398000000|2024-02-20 03:00:00|7724.9|7719.9|7725.9|7720.9|7725.9|7720.9|7724.4|7719.4|0
1708398300000|2024-02-20 03:05:00|7726.2|7721.2|7724.7|7719.7|7726.2|7721.2|7724.7|7719.7|0
1708398600000|2024-02-20 03:10:00|7723.9|7718.9|7722.2|7717.2|7723.9|7718.9|7721.7|7716.7|0
1708398900000|2024-02-20 03:15:00|7721.9|7716.9|7724.4|7719.4|7724.4|7719.4|7721.9|7716.9|0
1708399200000|2024-02-20 03:20:00|7724.2|7719.2|7723.2|7718.2|7724.4|7719.4|7722.2|7717.2|0
1708399500000|2024-02-20 03:25:00|7722.9|7717.9|7724.9|7719.9|7725.2|7720.2|7721.9|7716.9|0
1708399800000|2024-02-20 03:30:00|7724.7|7719.7|7723.4|7718.4|7724.9|7719.9|7723.4|7718.4|0
1708400100000|2024-02-20 03:35:00|7723.7|7718.7|7723.9|7718.9|7724.2|7719.2|7722.9|7717.9|0
1708400400000|2024-02-20 03:40:00|7723.7|7718.7|7722.9|7717.9|7723.7|7718.7|7721.9|7716.9|0
1708400700000|2024-02-20 03:45:00|7722.7|7717.7|7723.4|7718.4|7723.4|7718.4|7722.2|7717.2|0
1708401000000|2024-02-20 03:50:00|7723.7|7718.7|7724.2|7719.2|7724.4|7719.4|7723.4|7718.4|0
1708401300000|2024-02-20 03:55:00|7723.4|7718.4|7723.9|7718.9|7723.9|7718.9|7722.7|7717.7|0
1708401600000|2024-02-20 04:00:00|7724.2|7719.2|7723.7|7718.7|7724.2|7719.2|7723.4|7718.4|0
1708401900000|2024-02-20 04:05:00|7723.9|7718.9|7724.2|7719.2|7724.7|7719.7|7723.9|7718.9|0
1708402200000|2024-02-20 04:10:00|7724.4|7719.4|7725.4|7720.4|7725.4|7720.4|7723.9|7718.9|0
1708402500000|2024-02-20 04:15:00|7725.7|7720.7|7725.7|7720.7|7726.4|7721.4|7725.2|7720.2|0
1708402800000|2024-02-20 04:20:00|7725.4|7720.4|7724.9|7719.9|7726.4|7721.4|7724.4|7719.4|0
1708403100000|2024-02-20 04:25:00|7724.4|7719.4|7724.9|7719.9|7725.4|7720.4|7723.7|7718.7|0
1708403400000|2024-02-20 04:30:00|7725.4|7720.4|7725.9|7720.9|7725.9|7720.9|7724.9|7719.9|0
1708403700000|2024-02-20 04:35:00|7725.7|7720.7|7724.4|7719.4|7725.9|7720.9|7724.2|7719.2|0
1708404000000|2024-02-20 04:40:00|7724.2|7719.2|7723.9|7718.9|7724.4|7719.4|7723.4|7718.4|0
1708404300000|2024-02-20 04:45:00|7723.7|7718.7|7725.4|7720.4|7725.4|7720.4|7723.7|7718.7|0
1708404600000|2024-02-20 04:50:00|7725.2|7720.2|7725.7|7720.7|7725.9|7720.9|7725.2|7720.2|0
1708404900000|2024-02-20 04:55:00|7724.9|7719.9|7725.4|7720.4|7725.4|7720.4|7723.9|7718.9|0
1708405200000|2024-02-20 05:00:00|7725.2|7720.2|7724.2|7719.2|7725.7|7720.7|7723.4|7718.4|0
1708405500000|2024-02-20 05:05:00|7724.4|7719.4|7724.4|7719.4|7724.9|7719.9|7723.4|7718.4|0
1708405800000|2024-02-20 05:10:00|7724.7|7719.7|7723.9|7718.9|7725.9|7720.9|7723.4|7718.4|0
1708406100000|2024-02-20 05:15:00|7724.2|7719.2|7726.2|7721.2|7726.4|7721.4|7724.2|7719.2|0
1708406400000|2024-02-20 05:20:00|7726.4|7721.4|7726.9|7721.9|7727.9|7722.9|7726.4|7721.4|0
1708406700000|2024-02-20 05:25:00|7726.4|7721.4|7726.9|7721.9|7727.9|7722.9|7726.4|7721.4|0
1708407000000|2024-02-20 05:30:00|7727.2|7722.2|7726.4|7721.4|7727.4|7722.4|7725.9|7720.9|0
1708407300000|2024-02-20 05:35:00|7726.2|7721.2|7725.4|7720.4|7726.4|7721.4|7724.9|7719.9|0
1708407600000|2024-02-20 05:40:00|7725.7|7720.7|7725.4|7720.4|7725.9|7720.9|7724.4|7719.4|0
1708407900000|2024-02-20 05:45:00|7725.9|7720.9|7727.4|7722.4|7728.4|7723.4|7725.9|7720.9|0
1708408200000|2024-02-20 05:50:00|7727.2|7722.2|7727.9|7722.9|7728.4|7723.4|7726.9|7721.9|0
1708408500000|2024-02-20 05:55:00|7727.7|7722.7|7726.9|7721.9|7727.9|7722.9|7726.2|7721.2|0
1708408800000|2024-02-20 06:00:00|7726.7|7721.7|7726.9|7721.9|7727.9|7722.9|7726.7|7721.7|0
1708409100000|2024-02-20 06:05:00|7726.4|7721.4|7726.4|7721.4|7728.2|7723.2|7725.9|7720.9|0
1708409400000|2024-02-20 06:10:00|7726.7|7721.7|7726.9|7721.9|7727.9|7722.9|7725.2|7720.2|0
1708409700000|2024-02-20 06:15:00|7726.4|7721.4|7726.4|7721.4|7727.9|7722.9|7726.2|7721.2|0
1708410000000|2024-02-20 06:20:00|7726.9|7721.9|7725.7|7720.7|7727.9|7722.9|7725.7|7720.7|0
1708410300000|2024-02-20 06:25:00|7725.9|7720.9|7726.9|7721.9|7727.4|7722.4|7725.9|7720.9|0
1708410600000|2024-02-20 06:30:00|7727.2|7722.2|7727.4|7722.4|7727.9|7722.9|7726.7|7721.7|0
1708410900000|2024-02-20 06:35:00|7727.7|7722.7|7729.4|7724.4|7729.4|7724.4|7727.4|7722.4|0
1708411200000|2024-02-20 06:40:00|7729.7|7724.7|7728.9|7723.9|7730.2|7725.2|7727.9|7722.9|0
1708411500000|2024-02-20 06:45:00|7729.2|7724.2|7726.9|7721.9|7729.2|7724.2|7726.4|7721.4|0
1708411800000|2024-02-20 06:50:00|7726.7|7721.7|7726.9|7721.9|7727.2|7722.2|7725.9|7720.9|0
1708412100000|2024-02-20 06:55:00|7727.2|7722.2|7725.2|7720.2|7728.2|7723.2|7724.4|7719.4|0
1708412400000|2024-02-20 07:00:00|7725.4|7720.4|7724.7|7719.7|7727.7|7722.7|7721.9|7716.9|0
1708412700000|2024-02-20 07:05:00|7724.9|7719.9|7720.2|7715.2|7727.2|7722.2|7718.9|7713.9|0
1708413000000|2024-02-20 07:10:00|7720.4|7715.4|7723.7|7718.7|7724.2|7719.2|7720.4|7715.4|0
1708413300000|2024-02-20 07:15:00|7723.9|7718.9|7725.7|7720.7|7726.2|7721.2|7723.9|7718.9|0
1708413600000|2024-02-20 07:20:00|7725.4|7720.4|7719.9|7714.9|7725.7|7720.7|7719.9|7714.9|0
1708413900000|2024-02-20 07:25:00|7720.2|7715.2|7719.4|7714.4|7721.7|7716.7|7719.2|7714.2|0
1708414200000|2024-02-20 07:30:00|7719.7|7714.7|7717.7|7712.7|7720.9|7715.9|7717.4|7712.4|0
1708414500000|2024-02-20 07:35:00|7718.2|7713.2|7721.4|7716.4|7721.9|7716.9|7718.2|7713.2|0
1708414800000|2024-02-20 07:40:00|7721.2|7716.2|7724.4|7719.4|7725.2|7720.2|7721.2|7716.2|0
1708415100000|2024-02-20 07:45:00|7724.2|7719.2|7723.7|7718.7|7725.2|7720.2|7723.2|7718.2|0
1708415400000|2024-02-20 07:50:00|7723.4|7718.4|7724.4|7719.4|7724.9|7719.9|7722.4|7717.4|0
1708415700000|2024-02-20 07:55:00|7724.7|7719.7|7721.9|7716.9|7725.4|7720.4|7721.9|7716.9|0
1708416000000|2024-02-20 08:00:00|7722.2|7717.2|7723.7|7718.7|7726.2|7721.2|7721.2|7716.2|0
1708416300000|2024-02-20 08:05:00|7723.9|7718.9|7722.2|7717.2|7727.2|7722.2|7719.7|7714.7|0
1708416600000|2024-02-20 08:10:00|7721.7|7716.7|7725.2|7720.2|7725.2|7720.2|7718.2|7713.2|0
1708416900000|2024-02-20 08:15:00|7725.4|7720.4|7710.2|7705.2|7726.7|7721.7|7708.7|7703.7|0
1708417200000|2024-02-20 08:20:00|7709.7|7704.7|7708.2|7703.2|7712.2|7707.2|7707.2|7702.2|0
1708417500000|2024-02-20 08:25:00|7708.4|7703.4|7710.7|7705.7|7714.9|7709.9|7707.9|7702.9|0
1708417800000|2024-02-20 08:30:00|7710.9|7705.9|7722.4|7717.4|7722.4|7717.4|7710.9|7705.9|0
1708418100000|2024-02-20 08:35:00|7722.2|7717.2|7724.7|7719.7|7725.7|7720.7|7719.7|7714.7|0
1708418400000|2024-02-20 08:40:00|7725|7720|7726|7721|7729|7724|7723.5|7718.5|0
1708418700000|2024-02-20 08:45:00|7725.7|7720.7|7729.5|7724.5|7731|7726|7725.7|7720.7|0
1708419000000|2024-02-20 08:50:00|7729.7|7724.7|7728.5|7723.5|7731.2|7726.2|7726.2|7721.2|0
1708419300000|2024-02-20 08:55:00|7728.7|7723.7|7730.7|7725.7|7732|7727|7728|7723|0
1708419600000|2024-02-20 09:00:00|7731|7726|7736.5|7731.5|7738.5|7733.5|7731|7726|0
1708419900000|2024-02-20 09:05:00|7736.7|7731.7|7729|7724|7737|7732|7727.2|7722.2|0
1708420200000|2024-02-20 09:10:00|7728.7|7723.7|7727.5|7722.5|7731.7|7726.7|7727.2|7722.2|0
1708420500000|2024-02-20 09:15:00|7728.5|7723.5|7723.5|7718.5|7729.7|7724.7|7723.5|7718.5|0
1708420800000|2024-02-20 09:20:00|7724|7719|7726.2|7721.2|7726.5|7721.5|7723.7|7718.7|0
1708421100000|2024-02-20 09:25:00|7726|7721|7723.7|7718.7|7726.5|7721.5|7723|7718|0
1708421400000|2024-02-20 09:30:00|7724|7719|7723.2|7718.2|7726|7721|7722.5|7717.5|0
1708421700000|2024-02-20 09:35:00|7723.5|7718.5|7723.5|7718.5|7725.5|7720.5|7721.5|7716.5|0
1708422000000|2024-02-20 09:40:00|7723.2|7718.2|7725.2|7720.2|7726|7721|7722|7717|0
1708422300000|2024-02-20 09:45:00|7725|7720|7726.2|7721.2|7727.7|7722.7|7724.7|7719.7|0
1708422600000|2024-02-20 09:50:00|7726|7721|7724.7|7719.7|7726|7721|7722.7|7717.7|0
1708422900000|2024-02-20 09:55:00|7725|7720|7728.5|7723.5|7729.5|7724.5|7724|7719|0
1708423200000|2024-02-20 10:00:00|7728.7|7723.7|7725|7720|7729.2|7724.2|7724.5|7719.5|0
1708423500000|2024-02-20 10:05:00|7724.7|7719.7|7724|7719|7727.7|7722.7|7724|7719|0
1708423800000|2024-02-20 10:10:00|7724.2|7719.2|7724.5|7719.5|7728|7723|7722.5|7717.5|0
1708424100000|2024-02-20 10:15:00|7725|7720|7726.5|7721.5|7728.5|7723.5|7724.5|7719.5|0
1708424400000|2024-02-20 10:20:00|7726.7|7721.7|7726|7721|7727.5|7722.5|7725|7720|0
1708424700000|2024-02-20 10:25:00|7725.7|7720.7|7730|7725|7730|7725|7725.7|7720.7|0
1708425000000|2024-02-20 10:30:00|7729.7|7724.7|7732.5|7727.5|7737|7732|7729.5|7724.5|0
1708425300000|2024-02-20 10:35:00|7732.2|7727.2|7736|7731|7736|7731|7730.2|7725.2|0
1708425600000|2024-02-20 10:40:00|7736.2|7731.2|7736|7731|7738.2|7733.2|7735|7730|0
1708425900000|2024-02-20 10:45:00|7736.7|7731.7|7738.7|7733.7|7740.2|7735.2|7735.5|7730.5|0
1708426200000|2024-02-20 10:50:00|7738.5|7733.5|7734|7729|7738.7|7733.7|7732.2|7727.2|0
1708426500000|2024-02-20 10:55:00|7733.7|7728.7|7735|7730|7738|7733|7733.5|7728.5|0
1708426800000|2024-02-20 11:00:00|7734.7|7729.7|7735.5|7730.5|7735.5|7730.5|7731.5|7726.5|0
1708427100000|2024-02-20 11:05:00|7735.2|7730.2|7734|7729|7738.2|7733.2|7733.2|7728.2|0
1708427400000|2024-02-20 11:10:00|7734.2|7729.2|7737.7|7732.7|7738.5|7733.5|7734|7729|0
1708427700000|2024-02-20 11:15:00|7738|7733|7736|7731|7739.2|7734.2|7736|7731|0
1708428000000|2024-02-20 11:20:00|7736.5|7731.5|7733.5|7728.5|7738.5|7733.5|7733.2|7728.2|0
1708428300000|2024-02-20 11:25:00|7734|7729|7734.7|7729.7|7735.5|7730.5|7734|7729|0
1708428600000|2024-02-20 11:30:00|7734.5|7729.5|7738.5|7733.5|7739.5|7734.5|7734.5|7729.5|0
1708428900000|2024-02-20 11:35:00|7738.7|7733.7|7740.5|7735.5|7741|7736|7738.5|7733.5|0
1708429200000|2024-02-20 11:40:00|7740.2|7735.2|7740|7735|7742.2|7737.2|7739.5|7734.5|0
1708429500000|2024-02-20 11:45:00|7739.5|7734.5|7741|7736|7741.5|7736.5|7737.5|7732.5|0
1708429800000|2024-02-20 11:50:00|7740.5|7735.5|7742.5|7737.5|7743|7738|7739.2|7734.2|0
1708430100000|2024-02-20 11:55:00|7742.7|7737.7|7745.2|7740.2|7745.5|7740.5|7742|7737|0
1708430400000|2024-02-20 12:00:00|7745.5|7740.5|7746|7741|7747|7742|7743|7738|0
1708430700000|2024-02-20 12:05:00|7745.7|7740.7|7746.2|7741.2|7748.2|7743.2|7745|7740|0
1708431000000|2024-02-20 12:10:00|7746|7741|7750|7745|7750.5|7745.5|7746|7741|0
1708431300000|2024-02-20 12:15:00|7749.5|7744.5|7745.5|7740.5|7749.5|7744.5|7745.2|7740.2|0
1708431600000|2024-02-20 12:20:00|7746|7741|7745.7|7740.7|7746.5|7741.5|7745|7740|0
1708431900000|2024-02-20 12:25:00|7745.5|7740.5|7750|7745|7750.5|7745.5|7745.5|7740.5|0
1708432200000|2024-02-20 12:30:00|7749.7|7744.7|7749|7744|7750.7|7745.7|7748|7743|0
1708432500000|2024-02-20 12:35:00|7749.2|7744.2|7750|7745|7751|7746|7748.7|7743.7|0
1708432800000|2024-02-20 12:40:00|7750.5|7745.5|7751.5|7746.5|7752.5|7747.5|7750.5|7745.5|0
1708433100000|2024-02-20 12:45:00|7750.5|7745.5|7748|7743|7751|7746|7748|7743|0
1708433400000|2024-02-20 12:50:00|7748.2|7743.2|7748|7743|7749|7744|7747.2|7742.2|0
1708433700000|2024-02-20 12:55:00|7748.5|7743.5|7746.5|7741.5|7749.5|7744.5|7746|7741|0
1708434000000|2024-02-20 13:00:00|7746|7741|7744.7|7739.7|7747|7742|7743|7738|0
1708434300000|2024-02-20 13:05:00|7744.5|7739.5|7744.5|7739.5|7745.5|7740.5|7742.5|7737.5|0
1708434600000|2024-02-20 13:10:00|7744|7739|7745.5|7740.5|7747|7742|7744|7739|0
1708434900000|2024-02-20 13:15:00|7745.7|7740.7|7742.5|7737.5|7746|7741|7742.5|7737.5|0
1708435200000|2024-02-20 13:20:00|7742.2|7737.2|7740.5|7735.5|7743|7738|7740|7735|0
1708435500000|2024-02-20 13:25:00|7741|7736|7741.7|7736.7|7742.5|7737.5|7740.5|7735.5|0
1708435800000|2024-02-20 13:30:00|7741.5|7736.5|7741.5|7736.5|7745|7740|7741|7736|0
1708436100000|2024-02-20 13:35:00|7741.2|7736.2|7741|7736|7742.5|7737.5|7738.7|7733.7|0
1708436400000|2024-02-20 13:40:00|7741.2|7736.2|7740|7735|7742.5|7737.5|7739|7734|0
1708436700000|2024-02-20 13:45:00|7740.2|7735.2|7732.7|7727.7|7740.2|7735.2|7732.5|7727.5|0
1708437000000|2024-02-20 13:50:00|7732.5|7727.5|7731|7726|7732.5|7727.5|7728|7723|0
1708437300000|2024-02-20 13:55:00|7730.7|7725.7|7728|7723|7732.5|7727.5|7727.5|7722.5|0
1708437600000|2024-02-20 14:00:00|7728.5|7723.5|7729|7724|7731.5|7726.5|7728.2|7723.2|0
1708437900000|2024-02-20 14:05:00|7729.2|7724.2|7728.3|7723.3|7729.3|7724.3|7727|7722|0
1708438200000|2024-02-20 14:10:00|7728|7723|7726.5|7721.5|7730.3|7725.3|7726|7721|0
1708438500000|2024-02-20 14:15:00|7727.3|7722.3|7727.3|7722.3|7729|7724|7726.8|7721.8|0
1708438800000|2024-02-20 14:20:00|7726.8|7721.8|7724.3|7719.3|7727.8|7722.8|7723|7718|0
1708439100000|2024-02-20 14:25:00|7724|7719|7721.5|7716.5|7724|7719|7721.3|7716.3|0
1708439400000|2024-02-20 14:30:00|7721.8|7716.8|7720.8|7715.8|7723.3|7718.3|7715.8|7710.8|0
1708439700000|2024-02-20 14:35:00|7720.3|7715.3|7717.3|7712.3|7722.5|7717.5|7717.3|7712.3|0
1708440000000|2024-02-20 14:40:00|7717|7712|7716.8|7711.8|7720.5|7715.5|7716|7711|0
1708440300000|2024-02-20 14:45:00|7717.8|7712.8|7723.3|7718.3|7723.3|7718.3|7714.3|7709.3|0
1708440600000|2024-02-20 14:50:00|7723.5|7718.5|7722.3|7717.3|7726.3|7721.3|7720.3|7715.3|0
1708440900000|2024-02-20 14:55:00|7722|7717|7722.8|7717.8|7724.8|7719.8|7720|7715|0
1708441200000|2024-02-20 15:00:00|7722.5|7717.5|7721.8|7716.8|7724.8|7719.8|7720.8|7715.8|0
1708441500000|2024-02-20 15:05:00|7722.3|7717.3|7721.3|7716.3|7724|7719|7718.8|7713.8|0
1708441800000|2024-02-20 15:10:00|7721.9|7716.9|7719.9|7714.9|7723.9|7718.9|7717.9|7712.9|0
1708442100000|2024-02-20 15:15:00|7720.4|7715.4|7722.6|7717.6|7725.4|7720.4|7719.9|7714.9|0
1708442400000|2024-02-20 15:20:00|7721.9|7716.9|7725.9|7720.9|7726.9|7721.9|7721.9|7716.9|0
1708442700000|2024-02-20 15:25:00|7725.4|7720.4|7717.9|7712.9|7725.9|7720.9|7717.1|7712.1|0
1708443000000|2024-02-20 15:30:00|7718.1|7713.1|7711.9|7706.9|7719.1|7714.1|7710.4|7705.4|0
1708443300000|2024-02-20 15:35:00|7712.4|7707.4|7712.6|7707.6|7712.9|7707.9|7709.9|7704.9|0
1708443600000|2024-02-20 15:40:00|7712.4|7707.4|7717.6|7712.6|7717.6|7712.6|7711.6|7706.6|0
1708443900000|2024-02-20 15:45:00|7717.4|7712.4|7719.4|7714.4|7719.9|7714.9|7716.6|7711.6|0
1708444200000|2024-02-20 15:50:00|7719.9|7714.9|7719.6|7714.6|7722.4|7717.4|7718.6|7713.6|0
1708444500000|2024-02-20 15:55:00|7719.4|7714.4|7719.6|7714.6|7721.6|7716.6|7718.4|7713.4|0
1708444800000|2024-02-20 16:00:00|7719.9|7714.9|7721.4|7716.4|7721.4|7716.4|7717.9|7712.9|0
1708445100000|2024-02-20 16:05:00|7721.1|7716.1|7720.9|7715.9|7723.4|7718.4|7720.4|7715.4|0
1708445400000|2024-02-20 16:10:00|7721.1|7716.1|7717.6|7712.6|7721.9|7716.9|7717.4|7712.4|0
1708445700000|2024-02-20 16:15:00|7717.9|7712.9|7718.9|7713.9|7720.9|7715.9|7716.9|7711.9|0
1708446000000|2024-02-20 16:20:00|7718.4|7713.4|7719.9|7714.9|7720.4|7715.4|7717.4|7712.4|0
1708446300000|2024-02-20 16:25:00|7719.6|7714.6|7720.9|7715.9|7722.4|7717.4|7717.6|7712.6|0
1708446600000|2024-02-20 16:30:00|7721.4|7716.4|7721.9|7716.9|7722.9|7717.9|7719.4|7714.4|0
1708446900000|2024-02-20 16:35:00|7722.1|7717.1|7720.9|7715.9|7723.9|7718.9|7720.4|7715.4|0
1708447200000|2024-02-20 16:40:00|7720.4|7715.4|7720.4|7715.4|7721.4|7716.4|7719.4|7714.4|0
1708447500000|2024-02-20 16:45:00|7720.9|7715.9|7719.4|7714.4|7721.4|7716.4|7718.6|7713.6|0
1708447800000|2024-02-20 16:50:00|7719.1|7714.1|7718.9|7713.9|7719.9|7714.9|7718.4|7713.4|0
1708448100000|2024-02-20 16:55:00|7719.4|7714.4|7714.6|7709.6|7719.4|7714.4|7714.4|7709.4|0
1708448400000|2024-02-20 17:00:00|7714.9|7709.9|7710.4|7705.4|7714.9|7709.9|7709.4|7704.4|0
1708448700000|2024-02-20 17:05:00|7710.6|7705.6|7712.1|7707.1|7713.9|7708.9|7710.4|7705.4|0
1708449000000|2024-02-20 17:10:00|7711.9|7706.9|7710.6|7705.6|7712.9|7707.9|7709.9|7704.9|0
1708449300000|2024-02-20 17:15:00|7710.9|7705.9|7709.4|7704.4|7711.4|7706.4|7708.4|7703.4|0
1708449600000|2024-02-20 17:20:00|7709.1|7704.1|7708.4|7703.4|7710.9|7705.9|7707.9|7702.9|0
1708449900000|2024-02-20 17:25:00|7708.6|7703.6|7709.4|7704.4|7709.4|7704.4|7707.9|7702.9|0
1708450200000|2024-02-20 17:30:00|7709.6|7704.6|7711.4|7706.4|7711.4|7706.4|7708.9|7703.9|0
1708450500000|2024-02-20 17:35:00|7710.9|7705.9|7706.1|7701.1|7711.6|7706.6|7705.4|7700.4|0
1708450800000|2024-02-20 17:40:00|7706.4|7701.4|7709.9|7704.9|7710.6|7705.6|7706.4|7701.4|0
1708451100000|2024-02-20 17:45:00|7710.1|7705.1|7713.4|7708.4|7713.9|7708.9|7710.1|7705.1|0
1708451400000|2024-02-20 17:50:00|7713.9|7708.9|7714.9|7709.9|7715.9|7710.9|7712.4|7707.4|0
1708451700000|2024-02-20 17:55:00|7715.4|7710.4|7714.4|7709.4|7715.4|7710.4|7713.9|7708.9|0
1708452000000|2024-02-20 18:00:00|7714.9|7709.9|7714.4|7709.4|7716.9|7711.9|7714.1|7709.1|0
1708452300000|2024-02-20 18:05:00|7713.9|7708.9|7714.4|7709.4|7715.4|7710.4|7713.4|7708.4|0
1708452600000|2024-02-20 18:10:00|7714.6|7709.6|7712.4|7707.4|7714.9|7709.9|7712.1|7707.1|0
1708452900000|2024-02-20 18:15:00|7711.9|7706.9|7713.9|7708.9|7714.4|7709.4|7708.9|7703.9|0
1708453200000|2024-02-20 18:20:00|7713.6|7708.6|7717.9|7712.9|7718.4|7713.4|7713.4|7708.4|0
1708453500000|2024-02-20 18:25:00|7717.6|7712.6|7713.4|7708.4|7717.9|7712.9|7711.9|7706.9|0
1708453800000|2024-02-20 18:30:00|7713.1|7708.1|7712.1|7707.1|7713.9|7708.9|7710.4|7705.4|0
1708454100000|2024-02-20 18:35:00|7711.9|7706.9|7713.4|7708.4|7713.6|7708.6|7710.4|7705.4|0
1708454400000|2024-02-20 18:40:00|7712.9|7707.9|7717.1|7712.1|7717.4|7712.4|7712.9|7707.9|0
1708454700000|2024-02-20 18:45:00|7717.4|7712.4|7715.9|7710.9|7717.9|7712.9|7715.4|7710.4|0
1708455000000|2024-02-20 18:50:00|7716.1|7711.1|7715.4|7710.4|7718.9|7713.9|7715.4|7710.4|0
1708455300000|2024-02-20 18:55:00|7715.6|7710.6|7717.4|7712.4|7717.9|7712.9|7715.6|7710.6|0
1708455600000|2024-02-20 19:00:00|7717.9|7712.9|7716.4|7711.4|7718.1|7713.1|7715.1|7710.1|0
1708455900000|2024-02-20 19:05:00|7716.1|7711.1|7716.6|7711.6|7717.4|7712.4|7715.9|7710.9|0
1708456200000|2024-02-20 19:10:00|7716.4|7711.4|7714.1|7709.1|7716.4|7711.4|7713.9|7708.9|0
1708456500000|2024-02-20 19:15:00|7714.4|7709.4|7716.4|7711.4|7716.9|7711.9|7711.9|7706.9|0
1708456800000|2024-02-20 19:20:00|7716.1|7711.1|7714.1|7709.1|7716.4|7711.4|7713.6|7708.6|0
1708457100000|2024-02-20 19:25:00|7714.4|7709.4|7718.1|7713.1|7718.4|7713.4|7713.9|7708.9|0
1708457400000|2024-02-20 19:30:00|7717.9|7712.9|7717.4|7712.4|7719.4|7714.4|7716.9|7711.9|0
1708457700000|2024-02-20 19:35:00|7717.6|7712.6|7718.1|7713.1|7718.9|7713.9|7717.1|7712.1|0
1708458000000|2024-02-20 19:40:00|7717.9|7712.9|7719.6|7714.6|7720.4|7715.4|7717.6|7712.6|0
1708458300000|2024-02-20 19:45:00|7719.4|7714.4|7721.1|7716.1|7721.4|7716.4|7718.9|7713.9|0
1708458600000|2024-02-20 19:50:00|7721.4|7716.4|7720.9|7715.9|7721.6|7716.6|7720.1|7715.1|0
1708458900000|2024-02-20 19:55:00|7721.4|7716.4|7722.4|7717.4|7722.9|7717.9|7721.4|7716.4|0
1708459200000|2024-02-20 20:00:00|7722.6|7717.6|7720.1|7715.1|7722.6|7717.6|7719.4|7714.4|0
1708459500000|2024-02-20 20:05:00|7719.9|7714.9|7721.1|7716.1|7721.4|7716.4|7719.9|7714.9|0
1708459800000|2024-02-20 20:10:00|7721.4|7716.4|7719.1|7714.1|7722.6|7717.6|7719.1|7714.1|0
1708460100000|2024-02-20 20:15:00|7719.4|7714.4|7719.4|7714.4|7720.6|7715.6|7718.4|7713.4|0
1708460400000|2024-02-20 20:20:00|7719.6|7714.6|7719.4|7714.4|7721.4|7716.4|7718.6|7713.6|0
1708460700000|2024-02-20 20:25:00|7719.6|7714.6|7721.9|7716.9|7722.9|7717.9|7719.4|7714.4|0
1708461000000|2024-02-20 20:30:00|7722.4|7717.4|7716.1|7711.1|7722.9|7717.9|7714.9|7709.9|0
1708461300000|2024-02-20 20:35:00|7715.9|7710.9|7716.4|7711.4|7717.4|7712.4|7713.9|7708.9|0
1708461600000|2024-02-20 20:40:00|7715.9|7710.9|7719.4|7714.4|7720.1|7715.1|7715.9|7710.9|0
1708461900000|2024-02-20 20:45:00|7719.6|7714.6|7722.4|7717.4|7722.4|7717.4|7719.4|7714.4|0
1708462200000|2024-02-20 20:50:00|7722.1|7717.1|7718.9|7713.9|7722.4|7717.4|7717.9|7712.9|0
1708462500000|2024-02-20 20:55:00|7718.4|7713.4|7723.8|7718.8|7723.8|7718.8|7717.4|7712.4|0
1708462800000|2024-02-20 21:00:00|7723.7|7718.7|7719.2|7714.2|7723.8|7718.8|7719|7714|0
1708463100000|2024-02-20 21:05:00|7719.3|7714.3|7717.8|7712.8|7719.5|7714.5|7717.5|7712.5|0
1708463400000|2024-02-20 21:10:00|7717.9|7712.9|7717.3|7712.3|7718.5|7713.5|7716.9|7711.9|0
1708463700000|2024-02-20 21:15:00|7717.4|7712.4|7717.3|7712.3|7717.5|7712.5|7716.7|7711.7|0
1708464000000|2024-02-20 21:20:00|7717.5|7712.5|7719.1|7714.1|7719.1|7714.1|7717.3|7712.3|0
1708464300000|2024-02-20 21:25:00|7719.2|7714.2|7719.7|7714.7|7719.7|7714.7|7719.1|7714.1|0
1708464600000|2024-02-20 21:30:00|7719.6|7714.6|7720.5|7715.5|7720.9|7715.9|7719.2|7714.2|0
1708464900000|2024-02-20 21:35:00|7720.6|7715.6|7721.8|7716.8|7721.8|7716.8|7720.6|7715.6|0
1708465200000|2024-02-20 21:40:00|7721.7|7716.7|7721.9|7716.9|7722.5|7717.5|7721.5|7716.5|0
1708465500000|2024-02-20 21:45:00|7722|7717|7721.9|7716.9|7722.1|7717.1|7721|7716|0
1708465800000|2024-02-20 21:50:00|7721.7|7716.7|7720.4|7715.4|7721.9|7716.9|7720.4|7715.4|0
1708466100000|2024-02-20 21:55:00|7720.3|7715.3|7719.6|7714.6|7720.3|7715.3|7718.4|7713.4|0
1708466400000|2024-02-20 22:00:00|7719.5|7714.5|7719|7714|7719.9|7714.9|7718.9|7713.9|0
1708466700000|2024-02-20 22:05:00|7719.1|7714.1|7719.4|7714.4|7719.4|7714.4|7718.7|7713.7|0
1708467000000|2024-02-20 22:10:00|7719.3|7714.3|7719.8|7714.8|7720.2|7715.2|7719.1|7714.1|0
1708467300000|2024-02-20 22:15:00|7720|7715|7720|7715|7720|7715|7719.8|7714.8|0
1708467600000|2024-02-20 22:20:00|7719.9|7714.9|7719.4|7714.4|7719.9|7714.9|7719.4|7714.4|0
1708467900000|2024-02-20 22:25:00|7720.2|7715.2|7719.3|7714.3|7720.2|7715.2|7719.3|7714.3|0
1708468200000|2024-02-20 22:30:00|7719.2|7714.2|7719.2|7714.2|7719.4|7714.4|7719|7714|0
1708468500000|2024-02-20 22:35:00|7719|7714|7719.1|7714.1|7719.2|7714.2|7718.8|7713.8|0
1708468800000|2024-02-20 22:40:00|7719.2|7714.2|7719.1|7714.1|7719.2|7714.2|7719.1|7714.1|0
1708469100000|2024-02-20 22:45:00|7719.3|7714.3|7719.4|7714.4|7719.8|7714.8|7719.1|7714.1|0
1708469400000|2024-02-20 22:50:00|7719.6|7714.6|7719.9|7714.9|7720|7715|7719.6|7714.6|0
1708469700000|2024-02-20 22:55:00|7719.8|7714.8|7720.6|7715.6|7720.7|7715.7|7719.8|7714.8|0
1708470000000|2024-02-20 23:00:00|7720.8|7715.8|7719.4|7714.4|7720.9|7715.9|7718.1|7713.1|0
1708470300000|2024-02-20 23:05:00|7719.5|7714.5|7719.4|7714.4|7719.7|7714.7|7718.9|7713.9|0
1708470600000|2024-02-20 23:10:00|7719.5|7714.5|7720.8|7715.8|7722.9|7717.9|7719.4|7714.4|0
1708470900000|2024-02-20 23:15:00|7720.7|7715.7|7722.9|7717.9|7723.7|7718.7|7720.4|7715.4|0
1708471200000|2024-02-20 23:20:00|7722.8|7717.8|7724.8|7719.8|7724.8|7719.8|7722.3|7717.3|0
1708471500000|2024-02-20 23:25:00|7724.7|7719.7|7725|7720|7725.2|7720.2|7724.1|7719.1|0
1708471800000|2024-02-20 23:30:00|7725.1|7720.1|7723.1|7718.1|7725.2|7720.2|7722.8|7717.8|0
1708472100000|2024-02-20 23:35:00|7722.8|7717.8|7721.5|7716.5|7723.4|7718.4|7721.5|7716.5|0
1708472400000|2024-02-20 23:40:00|7721.6|7716.6|7720.9|7715.9|7721.7|7716.7|7720.6|7715.6|0
1708472700000|2024-02-20 23:45:00|7720.8|7715.8|7719.8|7714.8|7720.9|7715.9|7719.4|7714.4|0
1708473000000|2024-02-20 23:50:00|7719.6|7714.6|7720.3|7715.3|7720.6|7715.6|7719.5|7714.5|0
1708473300000|2024-02-20 23:55:00|7720.2|7715.2|7720|7715|7720.8|7715.8|7720|7715|0
1708473600000|2024-02-21 00:00:00|7720.3|7715.3|7720.3|7715.3|7720.6|7715.6|7718.9|7713.9|0
1708473900000|2024-02-21 00:05:00|7720.2|7715.2|7720.6|7715.6|7721.7|7716.7|7720|7715|0
1708474200000|2024-02-21 00:10:00|7720.7|7715.7|7720.9|7715.9|7721.2|7716.2|7720.4|7715.4|0
1708474500000|2024-02-21 00:15:00|7721|7716|7721.5|7716.5|7723.2|7718.2|7720.9|7715.9|0
1708474800000|2024-02-21 00:20:00|7721.4|7716.4|7723.3|7718.3|7723.4|7718.4|7720.4|7715.4|0
1708475100000|2024-02-21 00:25:00|7723.4|7718.4|7722.5|7717.5|7723.6|7718.6|7722.4|7717.4|0
1708475400000|2024-02-21 00:30:00|7722.4|7717.4|7721.8|7716.8|7722.4|7717.4|7720.8|7715.8|0
1708475700000|2024-02-21 00:35:00|7721.7|7716.7|7721.6|7716.6|7722.4|7717.4|7721.6|7716.6|0
1708476000000|2024-02-21 00:40:00|7721.7|7716.7|7721.5|7716.5|7721.8|7716.8|7721.5|7716.5|0
1708476300000|2024-02-21 00:45:00|7721.1|7716.1|7720.6|7715.6|7721.1|7716.1|7719.8|7714.8|0
1708476600000|2024-02-21 00:50:00|7720.5|7715.5|7718.8|7713.8|7720.7|7715.7|7718.7|7713.7|0
1708476900000|2024-02-21 00:55:00|7718.9|7713.9|7718.1|7713.1|7718.9|7713.9|7717.3|7712.3|0
1708477200000|2024-02-21 01:00:00|7717.9|7712.9|7718.2|7713.2|7718.2|7713.2|7714|7709|0
1708477500000|2024-02-21 01:05:00|7718|7713|7716.5|7711.5|7718|7713|7716|7711|0
1708477800000|2024-02-21 01:10:00|7716.2|7711.2|7716|7711|7717.2|7712.2|7716|7711|0
1708478100000|2024-02-21 01:15:00|7716.2|7711.2|7716.7|7711.7|7717.2|7712.2|7715.5|7710.5|0
1708478400000|2024-02-21 01:20:00|7716.5|7711.5|7716|7711|7716.5|7711.5|7713.5|7708.5|0
1708478700000|2024-02-21 01:25:00|7715.7|7710.7|7715.2|7710.2|7716.2|7711.2|7714.2|7709.2|0
1708479000000|2024-02-21 01:30:00|7715|7710|7713.7|7708.7|7715|7710|7712.2|7707.2|0
1708479300000|2024-02-21 01:35:00|7713.5|7708.5|7715.5|7710.5|7716|7711|7713.5|7708.5|0
1708479600000|2024-02-21 01:40:00|7714.7|7709.7|7720|7715|7720|7715|7714.5|7709.5|0
1708479900000|2024-02-21 01:45:00|7719.7|7714.7|7719.5|7714.5|7720.7|7715.7|7719.2|7714.2|0
1708480200000|2024-02-21 01:50:00|7719.2|7714.2|7719.2|7714.2|7720.7|7715.7|7719|7714|0
1708480500000|2024-02-21 01:55:00|7719.5|7714.5|7719|7714|7720.2|7715.2|7718.7|7713.7|0
1708480800000|2024-02-21 02:00:00|7719.2|7714.2|7720|7715|7720.7|7715.7|7718.2|7713.2|0
1708481100000|2024-02-21 02:05:00|7719.5|7714.5|7718.7|7713.7|7720.7|7715.7|7718.7|7713.7|0
1708481400000|2024-02-21 02:10:00|7719.2|7714.2|7718.5|7713.5|7719.7|7714.7|7718.2|7713.2|0
1708481700000|2024-02-21 02:15:00|7718.7|7713.7|7719.2|7714.2|7719.7|7714.7|7718.7|7713.7|0
1708482000000|2024-02-21 02:20:00|7719|7714|7718.7|7713.7|7719.2|7714.2|7718.2|7713.2|0
1708482300000|2024-02-21 02:25:00|7718.5|7713.5|7718.2|7713.2|7718.7|7713.7|7718|7713|0
1708482600000|2024-02-21 02:30:00|7718.5|7713.5|7716.5|7711.5|7718.5|7713.5|7716.2|7711.2|0
1708482900000|2024-02-21 02:35:00|7716.7|7711.7|7713.5|7708.5|7716.7|7711.7|7713.2|7708.2|0
1708483200000|2024-02-21 02:40:00|7713.7|7708.7|7717.2|7712.2|7717.2|7712.2|7713.7|7708.7|0
1708483500000|2024-02-21 02:45:00|7717|7712|7717.2|7712.2|7717.7|7712.7|7717|7712|0
1708483800000|2024-02-21 02:50:00|7717|7712|7716.7|7711.7|7717.2|7712.2|7715.2|7710.2|0
1708484100000|2024-02-21 02:55:00|7717|7712|7717.7|7712.7|7718.2|7713.2|7716.5|7711.5|0
1708484400000|2024-02-21 03:00:00|7718.2|7713.2|7717.7|7712.7|7719|7714|7717.5|7712.5|0
1708484700000|2024-02-21 03:05:00|7718.2|7713.2|7720.2|7715.2|7720.2|7715.2|7717.7|7712.7|0
1708485000000|2024-02-21 03:10:00|7720.5|7715.5|7719.7|7714.7|7721.5|7716.5|7719.7|7714.7|0
1708485300000|2024-02-21 03:15:00|7719.5|7714.5|7721.2|7716.2|7721.7|7716.7|7719.2|7714.2|0
1708485600000|2024-02-21 03:20:00|7721|7716|7719.5|7714.5|7721.2|7716.2|7719.5|7714.5|0
1708485900000|2024-02-21 03:25:00|7720|7715|7721.2|7716.2|7721.7|7716.7|7720|7715|0
1708486200000|2024-02-21 03:30:00|7721|7716|7721.2|7716.2|7721.5|7716.5|7719.7|7714.7|0
1708486500000|2024-02-21 03:35:00|7721.7|7716.7|7721.2|7716.2|7722|7717|7720.7|7715.7|0
1708486800000|2024-02-21 03:40:00|7721.5|7716.5|7721.7|7716.7|7722.5|7717.5|7721|7716|0
1708487100000|2024-02-21 03:45:00|7721.5|7716.5|7721.5|7716.5|7722|7717|7721|7716|0
1708487400000|2024-02-21 03:50:00|7721.7|7716.7|7721.7|7716.7|7722|7717|7720.7|7715.7|0
1708487700000|2024-02-21 03:55:00|7722|7717|7723.2|7718.2|7723.7|7718.7|7721.2|7716.2|0
1708488000000|2024-02-21 04:00:00|7723.5|7718.5|7723.2|7718.2|7723.7|7718.7|7722.5|7717.5|0
1708488300000|2024-02-21 04:05:00|7723.7|7718.7|7723.2|7718.2|7724.7|7719.7|7722.7|7717.7|0
1708488600000|2024-02-21 04:10:00|7724.7|7719.7|7724.2|7719.2|7724.7|7719.7|7723.2|7718.2|0
1708488900000|2024-02-21 04:15:00|7724.5|7719.5|7725|7720|7725|7720|7724|7719|0
1708489200000|2024-02-21 04:20:00|7724.5|7719.5|7724.2|7719.2|7725.2|7720.2|7724.2|7719.2|0
1708489500000|2024-02-21 04:25:00|7724|7719|7724.5|7719.5|7724.5|7719.5|7723.7|7718.7|0
1708489800000|2024-02-21 04:30:00|7724.2|7719.2|7724.7|7719.7|7725.2|7720.2|7724.2|7719.2|0
1708490100000|2024-02-21 04:35:00|7725|7720|7725.7|7720.7|7725.7|7720.7|7724.5|7719.5|0
1708490400000|2024-02-21 04:40:00|7726|7721|7725.7|7720.7|7726.2|7721.2|7725.5|7720.5|0
1708490700000|2024-02-21 04:45:00|7725.5|7720.5|7725.5|7720.5|7726|7721|7725|7720|0
1708491000000|2024-02-21 04:50:00|7726|7721|7725.7|7720.7|7726|7721|7725.5|7720.5|0
1708491300000|2024-02-21 04:55:00|7725.5|7720.5|7725.7|7720.7|7725.7|7720.7|7725.5|7720.5|0
1708491600000|2024-02-21 05:00:00|7725.5|7720.5|7719.7|7714.7|7725.7|7720.7|7719.5|7714.5|0
1708491900000|2024-02-21 05:05:00|7719.5|7714.5|7719.2|7714.2|7720.2|7715.2|7716.7|7711.7|0
1708492200000|2024-02-21 05:10:00|7717.2|7712.2|7716.2|7711.2|7718.2|7713.2|7715.2|7710.2|0
1708492500000|2024-02-21 05:15:00|7716|7711|7715.2|7710.2|7716.2|7711.2|7715|7710|0
1708492800000|2024-02-21 05:20:00|7715.5|7710.5|7714|7709|7717.7|7712.7|7713.7|7708.7|0
1708493100000|2024-02-21 05:25:00|7714.2|7709.2|7714.7|7709.7|7715.7|7710.7|7713.2|7708.2|0
1708493400000|2024-02-21 05:30:00|7714.5|7709.5|7711.7|7706.7|7718.2|7713.2|7711.7|7706.7|0
1708493700000|2024-02-21 05:35:00|7712|7707|7714.7|7709.7|7714.7|7709.7|7711|7706|0
1708494000000|2024-02-21 05:40:00|7714|7709|7715|7710|7716.7|7711.7|7713|7708|0
1708494300000|2024-02-21 05:45:00|7714.7|7709.7|7712.2|7707.2|7715.7|7710.7|7712.2|7707.2|0
1708494600000|2024-02-21 05:50:00|7713.2|7708.2|7712.7|7707.7|7715|7710|7710.5|7705.5|0
1708494900000|2024-02-21 05:55:00|7712.5|7707.5|7712.2|7707.2|7712.5|7707.5|7711.7|7706.7|0
1708495200000|2024-02-21 06:00:00|7712|7707|7715.2|7710.2|7715.2|7710.2|7712|7707|0
1708495500000|2024-02-21 06:05:00|7715|7710|7714|7709|7715.5|7710.5|7712.2|7707.2|0
1708495800000|2024-02-21 06:10:00|7714.7|7709.7|7713.2|7708.2|7716|7711|7713.2|7708.2|0
1708496100000|2024-02-21 06:15:00|7713.5|7708.5|7713.7|7708.7|7716.2|7711.2|7711.7|7706.7|0
1708496400000|2024-02-21 06:20:00|7713.5|7708.5|7713.2|7708.2|7715.2|7710.2|7712.5|7707.5|0
1708496700000|2024-02-21 06:25:00|7713.7|7708.7|7713.5|7708.5|7713.7|7708.7|7713|7708|0
1708497000000|2024-02-21 06:30:00|7713.7|7708.7|7715.5|7710.5|7716|7711|7713.7|7708.7|0
1708497300000|2024-02-21 06:35:00|7715.7|7710.7|7720.7|7715.7|7720.7|7715.7|7715.7|7710.7|0
1708497600000|2024-02-21 06:40:00|7720.5|7715.5|7721.2|7716.2|7722|7717|7719.2|7714.2|0
1708497900000|2024-02-21 06:45:00|7721|7716|7719|7714|7721.7|7716.7|7718.7|7713.7|0
1708498200000|2024-02-21 06:50:00|7719.2|7714.2|7723.7|7718.7|7723.7|7718.7|7719.2|7714.2|0
1708498500000|2024-02-21 06:55:00|7723.5|7718.5|7723.5|7718.5|7725.2|7720.2|7722|7717|0
1708498800000|2024-02-21 07:00:00|7722.5|7717.5|7724.2|7719.2|7726|7721|7721.5|7716.5|0
1708499100000|2024-02-21 07:05:00|7724.5|7719.5|7723.7|7718.7|7728|7723|7722.7|7717.7|0
1708499400000|2024-02-21 07:10:00|7724.5|7719.5|7724.7|7719.7|7726.5|7721.5|7723.7|7718.7|0
1708499700000|2024-02-21 07:15:00|7725|7720|7719.7|7714.7|7725|7720|7718.7|7713.7|0
1708500000000|2024-02-21 07:20:00|7719.5|7714.5|7718|7713|7721|7716|7717.5|7712.5|0
1708500300000|2024-02-21 07:25:00|7718.2|7713.2|7720.7|7715.7|7721|7716|7718|7713|0
1708500600000|2024-02-21 07:30:00|7720.5|7715.5|7718|7713|7721.5|7716.5|7717.2|7712.2|0
1708500900000|2024-02-21 07:35:00|7718.2|7713.2|7718.2|7713.2|7720.2|7715.2|7717.7|7712.7|0
1708501200000|2024-02-21 07:40:00|7718.5|7713.5|7717.5|7712.5|7719|7714|7717.2|7712.2|0
1708501500000|2024-02-21 07:45:00|7718|7713|7716.5|7711.5|7718.5|7713.5|7716.2|7711.2|0
1708501800000|2024-02-21 07:50:00|7716.7|7711.7|7716.7|7711.7|7717.7|7712.7|7715.7|7710.7|0
1708502100000|2024-02-21 07:55:00|7716.5|7711.5|7704.2|7699.2|7716.5|7711.5|7704.2|7699.2|0
1708502400000|2024-02-21 08:00:00|7702.5|7697.5|7689.2|7684.2|7702.5|7697.5|7684.2|7679.2|0
1708502700000|2024-02-21 08:05:00|7689.5|7684.5|7688.5|7683.5|7694.5|7689.5|7684|7679|0
1708503000000|2024-02-21 08:10:00|7687.5|7682.5|7679.5|7674.5|7687.5|7682.5|7675.2|7670.2|0
1708503300000|2024-02-21 08:15:00|7678|7673|7672.7|7667.7|7683.7|7678.7|7671.5|7666.5|0
1708503600000|2024-02-21 08:20:00|7674|7669|7671|7666|7679|7674|7670.2|7665.2|0
1708503900000|2024-02-21 08:25:00|7671.5|7666.5|7672|7667|7679.2|7674.2|7669|7664|0
1708504200000|2024-02-21 08:30:00|7672.5|7667.5|7674.2|7669.2|7676|7671|7667.2|7662.2|0
1708504500000|2024-02-21 08:35:00|7674.5|7669.5|7671.5|7666.5|7676.7|7671.7|7669.7|7664.7|0
1708504800000|2024-02-21 08:40:00|7670.6|7665.6|7672.1|7667.1|7676.6|7671.6|7669.3|7664.3|0
1708505100000|2024-02-21 08:45:00|7672.3|7667.3|7668.1|7663.1|7673.1|7668.1|7666.1|7661.1|0
1708505400000|2024-02-21 08:50:00|7667.6|7662.6|7670.6|7665.6|7673.8|7668.8|7667.6|7662.6|0
1708505700000|2024-02-21 08:55:00|7670.3|7665.3|7667.8|7662.8|7671.6|7666.6|7666.6|7661.6|0
1708506000000|2024-02-21 09:00:00|7667.6|7662.6|7670.6|7665.6|7671.8|7666.8|7667.3|7662.3|0
1708506300000|2024-02-21 09:05:00|7670.8|7665.8|7665.3|7660.3|7673.6|7668.6|7665.3|7660.3|0
1708506600000|2024-02-21 09:10:00|7665.1|7660.1|7660.1|7655.1|7665.8|7660.8|7659.6|7654.6|0
1708506900000|2024-02-21 09:15:00|7659.6|7654.6|7661.8|7656.8|7663.1|7658.1|7657.1|7652.1|0
1708507200000|2024-02-21 09:20:00|7661.6|7656.6|7665.8|7660.8|7667.1|7662.1|7661.6|7656.6|0
1708507500000|2024-02-21 09:25:00|7665.6|7660.6|7662.1|7657.1|7667.3|7662.3|7661.1|7656.1|0
1708507800000|2024-02-21 09:30:00|7661.8|7656.8|7662.6|7657.6|7665.1|7660.1|7660.3|7655.3|0
1708508100000|2024-02-21 09:35:00|7662.3|7657.3|7659.6|7654.6|7663.1|7658.1|7658.6|7653.6|0
1708508400000|2024-02-21 09:40:00|7659.8|7654.8|7659.6|7654.6|7663.1|7658.1|7658.1|7653.1|0
1708508700000|2024-02-21 09:45:00|7660.1|7655.1|7653.6|7648.6|7660.1|7655.1|7652.6|7647.6|0
1708509000000|2024-02-21 09:50:00|7653.3|7648.3|7652.8|7647.8|7654.8|7649.8|7651.6|7646.6|0
1708509300000|2024-02-21 09:55:00|7651.8|7646.8|7649.6|7644.6|7652.6|7647.6|7648.6|7643.6|0
1708509600000|2024-02-21 10:00:00|7648.6|7643.6|7650.3|7645.3|7650.6|7645.6|7646.6|7641.6|0
1708509900000|2024-02-21 10:05:00|7650.1|7645.1|7652.6|7647.6|7656.1|7651.1|7650.1|7645.1|0
1708510200000|2024-02-21 10:10:00|7653.6|7648.6|7651.8|7646.8|7654.6|7649.6|7648.6|7643.6|0
1708510500000|2024-02-21 10:15:00|7651.6|7646.6|7656.1|7651.1|7657.6|7652.6|7647.3|7642.3|0
1708510800000|2024-02-21 10:20:00|7656.6|7651.6|7658.8|7653.8|7659.3|7654.3|7653.6|7648.6|0
1708511100000|2024-02-21 10:25:00|7659.1|7654.1|7660.1|7655.1|7661.6|7656.6|7656.8|7651.8|0
1708511400000|2024-02-21 10:30:00|7660.3|7655.3|7656.1|7651.1|7661.1|7656.1|7654.8|7649.8|0
1708511700000|2024-02-21 10:35:00|7655.8|7650.8|7654.6|7649.6|7656.6|7651.6|7653.1|7648.1|0
1708512000000|2024-02-21 10:40:00|7654.1|7649.1|7658.1|7653.1|7660.1|7655.1|7652.6|7647.6|0
1708512300000|2024-02-21 10:45:00|7658.6|7653.6|7656.1|7651.1|7659.1|7654.1|7654.1|7649.1|0
1708512600000|2024-02-21 10:50:00|7656.3|7651.3|7657.1|7652.1|7660.1|7655.1|7656.3|7651.3|0
1708512900000|2024-02-21 10:55:00|7657.3|7652.3|7656.1|7651.1|7659.6|7654.6|7655.1|7650.1|0
1708513200000|2024-02-21 11:00:00|7655.8|7650.8|7658.6|7653.6|7659.6|7654.6|7655.6|7650.6|0
1708513500000|2024-02-21 11:05:00|7658.8|7653.8|7658.6|7653.6|7661.1|7656.1|7657.8|7652.8|0
1708513800000|2024-02-21 11:10:00|7658.3|7653.3|7659.1|7654.1|7660.1|7655.1|7657.6|7652.6|0
1708514100000|2024-02-21 11:15:00|7659.3|7654.3|7656.1|7651.1|7659.8|7654.8|7655.1|7650.1|0
1708514400000|2024-02-21 11:20:00|7655.6|7650.6|7655.6|7650.6|7656.6|7651.6|7653.1|7648.1|0
1708514700000|2024-02-21 11:25:00|7656.1|7651.1|7660.6|7655.6|7661.3|7656.3|7655.6|7650.6|0
1708515000000|2024-02-21 11:30:00|7660.8|7655.8|7658.1|7653.1|7661.3|7656.3|7657.1|7652.1|0
1708515300000|2024-02-21 11:35:00|7658.6|7653.6|7655.1|7650.1|7658.6|7653.6|7652.1|7647.1|0
1708515600000|2024-02-21 11:40:00|7654.6|7649.6|7651.6|7646.6|7655.1|7650.1|7651.3|7646.3|0
1708515900000|2024-02-21 11:45:00|7651.8|7646.8|7651.6|7646.6|7653.1|7648.1|7650.6|7645.6|0
1708516200000|2024-02-21 11:50:00|7652.1|7647.1|7655.8|7650.8|7656.6|7651.6|7652.1|7647.1|0
1708516500000|2024-02-21 11:55:00|7655.6|7650.6|7653.3|7648.3|7657.6|7652.6|7652.6|7647.6|0
1708516800000|2024-02-21 12:00:00|7654.6|7649.6|7659.1|7654.1|7659.1|7654.1|7654.6|7649.6|0
1708517100000|2024-02-21 12:05:00|7659.6|7654.6|7660.6|7655.6|7660.8|7655.8|7657.6|7652.6|0
1708517400000|2024-02-21 12:10:00|7660.3|7655.3|7665.1|7660.1|7666.1|7661.1|7660.1|7655.1|0
1708517700000|2024-02-21 12:15:00|7664.6|7659.6|7662.1|7657.1|7666.3|7661.3|7662.1|7657.1|0
1708518000000|2024-02-21 12:20:00|7661.6|7656.6|7659.1|7654.1|7662.1|7657.1|7658.6|7653.6|0
1708518300000|2024-02-21 12:25:00|7658.6|7653.6|7657.6|7652.6|7659.3|7654.3|7656.8|7651.8|0
1708518600000|2024-02-21 12:30:00|7657.1|7652.1|7658.1|7653.1|7658.6|7653.6|7653.8|7648.8|0
1708518900000|2024-02-21 12:35:00|7657.6|7652.6|7659.3|7654.3|7659.6|7654.6|7655.6|7650.6|0
1708519200000|2024-02-21 12:40:00|7660.1|7655.1|7663.4|7658.4|7663.4|7658.4|7658.9|7653.9|0
1708519500000|2024-02-21 12:45:00|7663.1|7658.1|7659.4|7654.4|7663.9|7658.9|7657.9|7652.9|0
1708519800000|2024-02-21 12:50:00|7658.9|7653.9|7657.9|7652.9|7661.1|7656.1|7656.9|7651.9|0
1708520100000|2024-02-21 12:55:00|7657.4|7652.4|7662.6|7657.6|7663.9|7658.9|7657.4|7652.4|0
1708520400000|2024-02-21 13:00:00|7662.9|7657.9|7659.6|7654.6|7663.6|7658.6|7656.1|7651.1|0
1708520700000|2024-02-21 13:05:00|7659.9|7654.9|7662.4|7657.4|7662.6|7657.6|7657.9|7652.9|0
1708521000000|2024-02-21 13:10:00|7662.9|7657.9|7664.4|7659.4|7664.4|7659.4|7659.4|7654.4|0
1708521300000|2024-02-21 13:15:00|7663.9|7658.9|7662.9|7657.9|7665.4|7660.4|7661.9|7656.9|0
1708521600000|2024-02-21 13:20:00|7662.6|7657.6|7655.1|7650.1|7662.6|7657.6|7655.1|7650.1|0
1708521900000|2024-02-21 13:25:00|7655.4|7650.4|7651.4|7646.4|7656.6|7651.6|7650.9|7645.9|0
1708522200000|2024-02-21 13:30:00|7651.9|7646.9|7657.9|7652.9|7657.9|7652.9|7651.4|7646.4|0
1708522500000|2024-02-21 13:35:00|7657.6|7652.6|7658.4|7653.4|7660.6|7655.6|7655.4|7650.4|0
1708522800000|2024-02-21 13:40:00|7658.1|7653.1|7654.1|7649.1|7658.6|7653.6|7653.4|7648.4|0
1708523100000|2024-02-21 13:45:00|7654.4|7649.4|7648.4|7643.4|7654.6|7649.6|7648.4|7643.4|0
1708523400000|2024-02-21 13:50:00|7647.9|7642.9|7650.4|7645.4|7652.4|7647.4|7647.4|7642.4|0
1708523700000|2024-02-21 13:55:00|7649.9|7644.9|7649.9|7644.9|7651.9|7646.9|7648.4|7643.4|0
1708524000000|2024-02-21 14:00:00|7650.4|7645.4|7648.9|7643.9|7652.4|7647.4|7647.4|7642.4|0
1708524300000|2024-02-21 14:05:00|7649.1|7644.1|7650.4|7645.4|7650.6|7645.6|7647.4|7642.4|0
1708524600000|2024-02-21 14:10:00|7649.9|7644.9|7648.4|7643.4|7651.9|7646.9|7647.4|7642.4|0
1708524900000|2024-02-21 14:15:00|7647.9|7642.9|7646.4|7641.4|7648.4|7643.4|7645.4|7640.4|0
1708525200000|2024-02-21 14:20:00|7646.1|7641.1|7652.1|7647.1|7654.1|7649.1|7645.9|7640.9|0
1708525500000|2024-02-21 14:25:00|7652.9|7647.9|7655.9|7650.9|7657.1|7652.1|7651.6|7646.6|0
1708525800000|2024-02-21 14:30:00|7656.4|7651.4|7655.9|7650.9|7659.4|7654.4|7651.4|7646.4|0
1708526100000|2024-02-21 14:35:00|7656.4|7651.4|7656.9|7651.9|7661.9|7656.9|7653.9|7648.9|0
1708526400000|2024-02-21 14:40:00|7657.1|7652.1|7658.4|7653.4|7661.4|7656.4|7656.4|7651.4|0
1708526700000|2024-02-21 14:45:00|7658.9|7653.9|7659.9|7654.9|7661.4|7656.4|7657.4|7652.4|0
1708527000000|2024-02-21 14:50:00|7660.1|7655.1|7667.9|7662.9|7669.6|7664.6|7660.1|7655.1|0
1708527300000|2024-02-21 14:55:00|7668.4|7663.4|7665.1|7660.1|7669.9|7664.9|7663.9|7658.9|0
1708527600000|2024-02-21 15:00:00|7665.4|7660.4|7660.4|7655.4|7666.4|7661.4|7658.9|7653.9|0
1708527900000|2024-02-21 15:05:00|7660.6|7655.6|7659.4|7654.4|7660.9|7655.9|7656.9|7651.9|0
1708528200000|2024-02-21 15:10:00|7658.8|7653.8|7657.3|7652.3|7660.3|7655.3|7657.3|7652.3|0
1708528500000|2024-02-21 15:15:00|7656.8|7651.8|7660.8|7655.8|7661.3|7656.3|7656.3|7651.3|0
1708528800000|2024-02-21 15:20:00|7660.3|7655.3|7659.3|7654.3|7661.3|7656.3|7658.3|7653.3|0
1708529100000|2024-02-21 15:25:00|7659.5|7654.5|7663.8|7658.8|7664|7659|7658.8|7653.8|0
1708529400000|2024-02-21 15:30:00|7663.3|7658.3|7661.3|7656.3|7664.3|7659.3|7660.3|7655.3|0
1708529700000|2024-02-21 15:35:00|7660.8|7655.8|7666.3|7661.3|7667.5|7662.5|7659.5|7654.5|0
1708530000000|2024-02-21 15:40:00|7665.8|7660.8|7665.8|7660.8|7666.8|7661.8|7664.8|7659.8|0
1708530300000|2024-02-21 15:45:00|7665.3|7660.3|7666.3|7661.3|7666.8|7661.8|7663.8|7658.8|0
1708530600000|2024-02-21 15:50:00|7666.8|7661.8|7664.8|7659.8|7666.8|7661.8|7664|7659|0
1708530900000|2024-02-21 15:55:00|7664.5|7659.5|7658.8|7653.8|7664.8|7659.8|7658.8|7653.8|0
1708531200000|2024-02-21 16:00:00|7659.3|7654.3|7663.8|7658.8|7665.3|7660.3|7659.3|7654.3|0
1708531500000|2024-02-21 16:05:00|7663.5|7658.5|7665|7660|7665.3|7660.3|7662.8|7657.8|0
1708531800000|2024-02-21 16:10:00|7664.8|7659.8|7664.8|7659.8|7664.8|7659.8|7660.3|7655.3|0
1708532100000|2024-02-21 16:15:00|7664.3|7659.3|7661.3|7656.3|7664.3|7659.3|7660.8|7655.8|0
1708532400000|2024-02-21 16:20:00|7661|7656|7663.8|7658.8|7664|7659|7661|7656|0
1708532700000|2024-02-21 16:25:00|7663.5|7658.5|7661.3|7656.3|7664.3|7659.3|7660.5|7655.5|0
1708533000000|2024-02-21 16:30:00|7644.9|7639.9|7647.6|7642.6|7648.9|7643.9|7642.9|7637.9|0
1708533300000|2024-02-21 16:35:00|7647.9|7642.9|7644.4|7639.4|7647.9|7642.9|7639.9|7634.9|0
1708533600000|2024-02-21 16:40:00|7644.1|7639.1|7644.4|7639.4|7645.9|7640.9|7643.4|7638.4|0
1708533900000|2024-02-21 16:45:00|7643.9|7638.9|7642.9|7637.9|7643.9|7638.9|7640.4|7635.4|0
1708534200000|2024-02-21 16:50:00|7642.6|7637.6|7644.4|7639.4|7644.9|7639.9|7642.4|7637.4|0
1708534500000|2024-02-21 16:55:00|7644.9|7639.9|7644.9|7639.9|7645.4|7640.4|7643.4|7638.4|0
1708534800000|2024-02-21 17:00:00|7645.1|7640.1|7645.4|7640.4|7645.4|7640.4|7643.1|7638.1|0
1708535100000|2024-02-21 17:05:00|7645.6|7640.6|7642.9|7637.9|7646.4|7641.4|7642.4|7637.4|0
1708535400000|2024-02-21 17:10:00|7643.1|7638.1|7643.1|7638.1|7643.4|7638.4|7641.6|7636.6|0
1708535700000|2024-02-21 17:15:00|7642.9|7637.9|7645.9|7640.9|7646.4|7641.4|7642.4|7637.4|0
1708536000000|2024-02-21 17:20:00|7646.1|7641.1|7646.6|7641.6|7646.6|7641.6|7644.9|7639.9|0
1708536300000|2024-02-21 17:25:00|7646.4|7641.4|7643.9|7638.9|7646.4|7641.4|7643.4|7638.4|0
1708536600000|2024-02-21 17:30:00|7644.1|7639.1|7641.9|7636.9|7644.1|7639.1|7641.6|7636.6|0
1708536900000|2024-02-21 17:35:00|7641.6|7636.6|7643.4|7638.4|7643.4|7638.4|7641.4|7636.4|0
1708537200000|2024-02-21 17:40:00|7643.1|7638.1|7640.4|7635.4|7643.4|7638.4|7639.6|7634.6|0
1708537500000|2024-02-21 17:45:00|7640.6|7635.6|7642.6|7637.6|7642.9|7637.9|7640.6|7635.6|0
1708537800000|2024-02-21 17:50:00|7642.9|7637.9|7644.9|7639.9|7645.4|7640.4|7642.6|7637.6|0
1708538100000|2024-02-21 17:55:00|7644.4|7639.4|7645.4|7640.4|7645.9|7640.9|7642.9|7637.9|0
1708538400000|2024-02-21 18:00:00|7645.6|7640.6|7640.1|7635.1|7645.6|7640.6|7637.6|7632.6|0
1708538700000|2024-02-21 18:05:00|7639.9|7634.9|7642.1|7637.1|7642.9|7637.9|7638.4|7633.4|0
1708539000000|2024-02-21 18:10:00|7641.9|7636.9|7644.1|7639.1|7644.6|7639.6|7641.9|7636.9|0
1708539300000|2024-02-21 18:15:00|7644.4|7639.4|7643.6|7638.6|7644.9|7639.9|7642.9|7637.9|0
1708539600000|2024-02-21 18:20:00|7643.9|7638.9|7643.6|7638.6|7643.9|7638.9|7642.1|7637.1|0
1708539900000|2024-02-21 18:25:00|7643.4|7638.4|7642.1|7637.1|7643.4|7638.4|7640.9|7635.9|0
1708540200000|2024-02-21 18:30:00|7642.4|7637.4|7640.1|7635.1|7643.1|7638.1|7639.9|7634.9|0
1708540500000|2024-02-21 18:35:00|7640.4|7635.4|7641.4|7636.4|7641.9|7636.9|7639.9|7634.9|0
1708540800000|2024-02-21 18:40:00|7641.6|7636.6|7639.9|7634.9|7642.9|7637.9|7639.9|7634.9|0
1708541100000|2024-02-21 18:45:00|7639.6|7634.6|7640.4|7635.4|7640.9|7635.9|7638.9|7633.9|0
1708541400000|2024-02-21 18:50:00|7640.1|7635.1|7639.9|7634.9|7640.4|7635.4|7639.9|7634.9|0
1708541700000|2024-02-21 18:55:00|7639.6|7634.6|7639.1|7634.1|7642.9|7637.9|7639.1|7634.1|0
1708542000000|2024-02-21 19:00:00|7638.6|7633.6|7641.9|7636.9|7643.4|7638.4|7638.4|7633.4|0
1708542300000|2024-02-21 19:05:00|7641.6|7636.6|7640.4|7635.4|7641.9|7636.9|7640.1|7635.1|0
1708542600000|2024-02-21 19:10:00|7640.1|7635.1|7637.4|7632.4|7641.1|7636.1|7637.4|7632.4|0
1708542900000|2024-02-21 19:15:00|7637.1|7632.1|7638.4|7633.4|7640.1|7635.1|7636.4|7631.4|0
1708543200000|2024-02-21 19:20:00|7638.1|7633.1|7634.1|7629.1|7638.9|7633.9|7633.4|7628.4|0
1708543500000|2024-02-21 19:25:00|7633.9|7628.9|7634.9|7629.9|7635.4|7630.4|7631.1|7626.1|0
1708543800000|2024-02-21 19:30:00|7634.6|7629.6|7634.1|7629.1|7636.1|7631.1|7633.4|7628.4|0
1708544100000|2024-02-21 19:35:00|7634.4|7629.4|7631.4|7626.4|7634.4|7629.4|7630.4|7625.4|0
1708544400000|2024-02-21 19:40:00|7631.1|7626.1|7631.4|7626.4|7632.4|7627.4|7630.4|7625.4|0
1708544700000|2024-02-21 19:45:00|7631.6|7626.6|7633.1|7628.1|7633.9|7628.9|7629.9|7624.9|0
1708545000000|2024-02-21 19:50:00|7633.6|7628.6|7633.4|7628.4|7633.6|7628.6|7631.4|7626.4|0
1708545300000|2024-02-21 19:55:00|7633.1|7628.1|7633.9|7628.9|7635.1|7630.1|7633.1|7628.1|0
1708545600000|2024-02-21 20:00:00|7633.6|7628.6|7631.1|7626.1|7633.6|7628.6|7630.9|7625.9|0
1708545900000|2024-02-21 20:05:00|7631.6|7626.6|7627.9|7622.9|7631.6|7626.6|7627.9|7622.9|0
1708546200000|2024-02-21 20:10:00|7628.1|7623.1|7627.9|7622.9|7628.4|7623.4|7625.9|7620.9|0
1708546500000|2024-02-21 20:15:00|7627.6|7622.6|7626.4|7621.4|7628.9|7623.9|7624.9|7619.9|0
1708546800000|2024-02-21 20:20:00|7626.6|7621.6|7629.4|7624.4|7629.6|7624.6|7625.6|7620.6|0
1708547100000|2024-02-21 20:25:00|7629.1|7624.1|7632.9|7627.9|7632.9|7627.9|7629.1|7624.1|0
1708547400000|2024-02-21 20:30:00|7632.6|7627.6|7635.9|7630.9|7636.4|7631.4|7632.4|7627.4|0
1708547700000|2024-02-21 20:35:00|7635.6|7630.6|7643.4|7638.4|7643.4|7638.4|7635.6|7630.6|0
1708548000000|2024-02-21 20:40:00|7643.6|7638.6|7646.6|7641.6|7647.9|7642.9|7643.4|7638.4|0
1708548300000|2024-02-21 20:45:00|7646.4|7641.4|7646.6|7641.6|7648.1|7643.1|7645.1|7640.1|0
1708548600000|2024-02-21 20:50:00|7646.9|7641.9|7649.9|7644.9|7653.4|7648.4|7646.9|7641.9|0
1708548900000|2024-02-21 20:55:00|7650.4|7645.4|7652.9|7647.9|7652.9|7647.9|7648.4|7643.4|0
1708549200000|2024-02-21 21:00:00|7652.8|7647.8|7651.5|7646.5|7653.4|7648.4|7650.4|7645.4|0
1708549500000|2024-02-21 21:05:00|7651.6|7646.6|7650.3|7645.3|7651.6|7646.6|7650.3|7645.3|0
1708549800000|2024-02-21 21:10:00|7650.4|7645.4|7650.6|7645.6|7651.1|7646.1|7649.4|7644.4|0
1708550100000|2024-02-21 21:15:00|7650.7|7645.7|7650.3|7645.3|7651.5|7646.5|7650.2|7645.2|0
1708550400000|2024-02-21 21:20:00|7650.2|7645.2|7648.3|7643.3|7661.7|7656.7|7638.8|7633.8|0
1708550700000|2024-02-21 21:25:00|7649.6|7644.6|7653.9|7648.9|7658.8|7653.8|7646.5|7641.5|0
1708551000000|2024-02-21 21:30:00|7654|7649|7653.6|7648.6|7657.5|7652.5|7653|7648|0
1708551300000|2024-02-21 21:35:00|7653.3|7648.3|7652|7647|7653.7|7648.7|7646.4|7641.4|0
1708551600000|2024-02-21 21:40:00|7652.1|7647.1|7651.9|7646.9|7653.2|7648.2|7651.2|7646.2|0
1708551900000|2024-02-21 21:45:00|7652|7647|7651.9|7646.9|7653.4|7648.4|7651.8|7646.8|0
1708552200000|2024-02-21 21:50:00|7652.1|7647.1|7652.2|7647.2|7654.6|7649.6|7650.8|7645.8|0
1708552500000|2024-02-21 21:55:00|7652.1|7647.1|7653.9|7648.9|7654.3|7649.3|7651|7646|0
1708552800000|2024-02-21 22:00:00|7654.1|7649.1|7658.3|7653.3|7658.3|7653.3|7653.1|7648.1|0
1708553100000|2024-02-21 22:05:00|7658.4|7653.4|7657.4|7652.4|7659|7654|7657.4|7652.4|0
1708553400000|2024-02-21 22:10:00|7657.3|7652.3|7654.8|7649.8|7657.3|7652.3|7654.7|7649.7|0
1708553700000|2024-02-21 22:15:00|7654.9|7649.9|7653.9|7648.9|7655|7650|7653.7|7648.7|0
1708554000000|2024-02-21 22:20:00|7654|7649|7654.1|7649.1|7654.4|7649.4|7653.6|7648.6|0
1708554300000|2024-02-21 22:25:00|7654|7649|7654.1|7649.1|7654.3|7649.3|7653.8|7648.8|0
1708554600000|2024-02-21 22:30:00|7654.2|7649.2|7655.4|7650.4|7655.8|7650.8|7654.2|7649.2|0
1708554900000|2024-02-21 22:35:00|7655.5|7650.5|7654.7|7649.7|7655.6|7650.6|7654.7|7649.7|0
1708555200000|2024-02-21 22:40:00|7654.8|7649.8|7655.3|7650.3|7655.8|7650.8|7654.7|7649.7|0
1708555500000|2024-02-21 22:45:00|7655.4|7650.4|7655.5|7650.5|7655.7|7650.7|7655.2|7650.2|0
1708555800000|2024-02-21 22:50:00|7655.6|7650.6|7655.1|7650.1|7656.1|7651.1|7655.1|7650.1|0
1708556100000|2024-02-21 22:55:00|7655.2|7650.2|7655.6|7650.6|7656|7651|7655|7650|0
1708556400000|2024-02-21 23:00:00|7655.7|7650.7|7658.2|7653.2|7658.8|7653.8|7653.2|7648.2|0
1708556700000|2024-02-21 23:05:00|7658|7653|7657.6|7652.6|7658|7653|7656.9|7651.9|0
1708557000000|2024-02-21 23:10:00|7657.7|7652.7|7659.6|7654.6|7659.9|7654.9|7657.4|7652.4|0
1708557300000|2024-02-21 23:15:00|7659.5|7654.5|7663.2|7658.2|7663.2|7658.2|7659.5|7654.5|0
1708557600000|2024-02-21 23:20:00|7663.1|7658.1|7662.2|7657.2|7663.9|7658.9|7661.4|7656.4|0
1708557900000|2024-02-21 23:25:00|7662.1|7657.1|7660.9|7655.9|7662.2|7657.2|7660.9|7655.9|0
1708558200000|2024-02-21 23:30:00|7661.1|7656.1|7659.7|7654.7|7661.2|7656.2|7659.7|7654.7|0
1708558500000|2024-02-21 23:35:00|7659.6|7654.6|7657.3|7652.3|7659.9|7654.9|7657.3|7652.3|0
1708558800000|2024-02-21 23:40:00|7657.4|7652.4|7659|7654|7659.7|7654.7|7657.3|7652.3|0
1708559100000|2024-02-21 23:45:00|7659.1|7654.1|7659.9|7654.9|7660.1|7655.1|7659|7654|0
1708559400000|2024-02-21 23:50:00|7660|7655|7659.7|7654.7|7660|7655|7659.3|7654.3|0
1708559700000|2024-02-21 23:55:00|7659.6|7654.6|7661.8|7656.8|7661.8|7656.8|7659.4|7654.4|0
1708560000000|2024-02-22 00:00:00|7661.9|7656.9|7664|7659|7665.9|7660.9|7661.5|7656.5|0
1708560300000|2024-02-22 00:05:00|7664.1|7659.1|7668.7|7663.7|7668.8|7663.8|7662.8|7657.8|0
1708560600000|2024-02-22 00:10:00|7668.8|7663.8|7668.1|7663.1|7669|7664|7667.5|7662.5|0
1708560900000|2024-02-22 00:15:00|7668.2|7663.2|7666.3|7661.3|7668.2|7663.2|7661.6|7656.6|0
1708561200000|2024-02-22 00:20:00|7666.4|7661.4|7665.1|7660.1|7667.9|7662.9|7665.1|7660.1|0
1708561500000|2024-02-22 00:25:00|7663.1|7658.1|7663.2|7658.2|7666.1|7661.1|7661.2|7656.2|0
1708561800000|2024-02-22 00:30:00|7663.6|7658.6|7663|7658|7663.9|7658.9|7662.1|7657.1|0
1708562100000|2024-02-22 00:35:00|7662.9|7657.9|7663.4|7658.4|7664.9|7659.9|7662.9|7657.9|0
1708562400000|2024-02-22 00:40:00|7663.5|7658.5|7664.6|7659.6|7664.7|7659.7|7663|7658|0
1708562700000|2024-02-22 00:45:00|7664.7|7659.7|7666.1|7661.1|7667.1|7662.1|7664.6|7659.6|0
1708563000000|2024-02-22 00:50:00|7666.3|7661.3|7665.6|7660.6|7667.4|7662.4|7665.6|7660.6|0
1708563300000|2024-02-22 00:55:00|7665.7|7660.7|7667.5|7662.5|7667.6|7662.6|7664.7|7659.7|0
1708563600000|2024-02-22 01:00:00|7667.4|7662.4|7669.2|7664.2|7671.2|7666.2|7664.5|7659.5|0
1708563900000|2024-02-22 01:05:00|7669.5|7664.5|7670|7665|7671|7666|7666.5|7661.5|0
1708564200000|2024-02-22 01:10:00|7669.5|7664.5|7669.7|7664.7|7670.2|7665.2|7667.7|7662.7|0
1708564500000|2024-02-22 01:15:00|7669.5|7664.5|7668.7|7663.7|7671.2|7666.2|7667.5|7662.5|0
1708564800000|2024-02-22 01:20:00|7668.5|7663.5|7668.7|7663.7|7668.7|7663.7|7667|7662|0
1708565100000|2024-02-22 01:25:00|7669|7664|7668.2|7663.2|7671.2|7666.2|7667.7|7662.7|0
1708565400000|2024-02-22 01:30:00|7669.2|7664.2|7672.7|7667.7|7673|7668|7669|7664|0
1708565700000|2024-02-22 01:35:00|7672.2|7667.2|7672.2|7667.2|7673.5|7668.5|7672.2|7667.2|0
1708566000000|2024-02-22 01:40:00|7671.2|7666.2|7671.7|7666.7|7673|7668|7670.2|7665.2|0
1708566300000|2024-02-22 01:45:00|7671.5|7666.5|7672.2|7667.2|7673.2|7668.2|7671.5|7666.5|0
1708566600000|2024-02-22 01:50:00|7672.5|7667.5|7670.7|7665.7|7672.5|7667.5|7668.7|7663.7|0
1708566900000|2024-02-22 01:55:00|7670.5|7665.5|7667|7662|7670.5|7665.5|7666.7|7661.7|0
1708567200000|2024-02-22 02:00:00|7667.5|7662.5|7668.2|7663.2|7668.5|7663.5|7667.2|7662.2|0
1708567500000|2024-02-22 02:05:00|7668|7663|7667|7662|7668.7|7663.7|7667|7662|0
1708567800000|2024-02-22 02:10:00|7667.2|7662.2|7667.2|7662.2|7668|7663|7665|7660|0
1708568100000|2024-02-22 02:15:00|7667|7662|7670.2|7665.2|7670.2|7665.2|7667|7662|0
1708568400000|2024-02-22 02:20:00|7670|7665|7669|7664|7670.2|7665.2|7668.2|7663.2|0
1708568700000|2024-02-22 02:25:00|7668.7|7663.7|7670.5|7665.5|7670.7|7665.7|7668.5|7663.5|0
1708569000000|2024-02-22 02:30:00|7670.2|7665.2|7671.2|7666.2|7671.5|7666.5|7670.2|7665.2|0
1708569300000|2024-02-22 02:35:00|7671.7|7666.7|7671.5|7666.5|7672.7|7667.7|7671.2|7666.2|0
1708569600000|2024-02-22 02:40:00|7671.2|7666.2|7669.7|7664.7|7672.5|7667.5|7669.7|7664.7|0
1708569900000|2024-02-22 02:45:00|7669.5|7664.5|7669.5|7664.5|7671.2|7666.2|7669|7664|0
1708570200000|2024-02-22 02:50:00|7669.7|7664.7|7670.2|7665.2|7670.7|7665.7|7669.7|7664.7|0
1708570500000|2024-02-22 02:55:00|7670.5|7665.5|7670.2|7665.2|7671.2|7666.2|7668.5|7663.5|0
1708570800000|2024-02-22 03:00:00|7670|7665|7669.7|7664.7|7670.7|7665.7|7669.2|7664.2|0
1708571100000|2024-02-22 03:05:00|7669.5|7664.5|7669.2|7664.2|7669.5|7664.5|7668.7|7663.7|0
1708571400000|2024-02-22 03:10:00|7669.7|7664.7|7669.2|7664.2|7669.7|7664.7|7668.7|7663.7|0
1708571700000|2024-02-22 03:15:00|7668.7|7663.7|7668.7|7663.7|7669.2|7664.2|7668.2|7663.2|0
1708572000000|2024-02-22 03:20:00|7668.5|7663.5|7669|7664|7669.5|7664.5|7668.2|7663.2|0
1708572300000|2024-02-22 03:25:00|7668.7|7663.7|7668.7|7663.7|7669|7664|7668|7663|0
1708572600000|2024-02-22 03:30:00|7668.5|7663.5|7669|7664|7670.2|7665.2|7668.5|7663.5|0
1708572900000|2024-02-22 03:35:00|7669.2|7664.2|7668.5|7663.5|7669.2|7664.2|7668.2|7663.2|0
1708573200000|2024-02-22 03:40:00|7668.2|7663.2|7668.5|7663.5|7669.2|7664.2|7667.7|7662.7|0
1708573500000|2024-02-22 03:45:00|7669.2|7664.2|7667.7|7662.7|7669.2|7664.2|7667.7|7662.7|0
1708573800000|2024-02-22 03:50:00|7668|7663|7667.5|7662.5|7668.7|7663.7|7667.5|7662.5|0
1708574100000|2024-02-22 03:55:00|7668.2|7663.2|7667.7|7662.7|7668.2|7663.2|7666.7|7661.7|0
1708574400000|2024-02-22 04:00:00|7667.5|7662.5|7668.2|7663.2|7668.2|7663.2|7667.2|7662.2|0
1708574700000|2024-02-22 04:05:00|7668|7663|7667.7|7662.7|7668.5|7663.5|7667.2|7662.2|0
1708575000000|2024-02-22 04:10:00|7668.2|7663.2|7668.7|7663.7|7668.7|7663.7|7668|7663|0
1708575300000|2024-02-22 04:15:00|7669|7664|7669.2|7664.2|7669.7|7664.7|7668.7|7663.7|0
1708575600000|2024-02-22 04:20:00|7669|7664|7668.7|7663.7|7669.2|7664.2|7667.2|7662.2|0
1708575900000|2024-02-22 04:25:00|7668.5|7663.5|7669.5|7664.5|7669.7|7664.7|7668.2|7663.2|0
1708576200000|2024-02-22 04:30:00|7669.2|7664.2|7668.2|7663.2|7669.2|7664.2|7668.2|7663.2|0
1708576500000|2024-02-22 04:35:00|7668.7|7663.7|7669.7|7664.7|7670.2|7665.2|7668.2|7663.2|0
1708576800000|2024-02-22 04:40:00|7670|7665|7670.7|7665.7|7671.2|7666.2|7669.7|7664.7|0
1708577100000|2024-02-22 04:45:00|7670.5|7665.5|7670|7665|7670.7|7665.7|7670|7665|0
1708577400000|2024-02-22 04:50:00|7669.7|7664.7|7670.7|7665.7|7671.2|7666.2|7669.7|7664.7|0
1708577700000|2024-02-22 04:55:00|7671.2|7666.2|7671.7|7666.7|7673.7|7668.7|7671.2|7666.2|0
1708578000000|2024-02-22 05:00:00|7671.5|7666.5|7673.2|7668.2|7673.7|7668.7|7671.5|7666.5|0
1708578300000|2024-02-22 05:05:00|7673|7668|7672.2|7667.2|7673|7668|7671.5|7666.5|0
1708578600000|2024-02-22 05:10:00|7672|7667|7672.7|7667.7|7673.2|7668.2|7671|7666|0
1708578900000|2024-02-22 05:15:00|7672.2|7667.2|7672.2|7667.2|7672.5|7667.5|7671.5|7666.5|0
1708579200000|2024-02-22 05:20:00|7672|7667|7671.5|7666.5|7672.5|7667.5|7671.2|7666.2|0
1708579500000|2024-02-22 05:25:00|7671.7|7666.7|7673.2|7668.2|7673.7|7668.7|7671.5|7666.5|0
1708579800000|2024-02-22 05:30:00|7673|7668|7673.7|7668.7|7673.7|7668.7|7672|7667|0
1708580100000|2024-02-22 05:35:00|7675.2|7670.2|7674.2|7669.2|7675.5|7670.5|7673.7|7668.7|0
1708580400000|2024-02-22 05:40:00|7674|7669|7674.5|7669.5|7676.5|7671.5|7674|7669|0
1708580700000|2024-02-22 05:45:00|7674.2|7669.2|7676.2|7671.2|7677.2|7672.2|7674.2|7669.2|0
1708581000000|2024-02-22 05:50:00|7676.7|7671.7|7671.2|7666.2|7676.7|7671.7|7671.2|7666.2|0
1708581300000|2024-02-22 05:55:00|7671|7666|7671.2|7666.2|7672.2|7667.2|7669.7|7664.7|0
1708581600000|2024-02-22 06:00:00|7670.7|7665.7|7670.2|7665.2|7672.2|7667.2|7668.5|7663.5|0
1708581900000|2024-02-22 06:05:00|7670|7665|7669.7|7664.7|7671.2|7666.2|7669|7664|0
1708582200000|2024-02-22 06:10:00|7669.2|7664.2|7670.2|7665.2|7670.2|7665.2|7668.2|7663.2|0
1708582500000|2024-02-22 06:15:00|7670|7665|7671.7|7666.7|7671.7|7666.7|7669|7664|0
1708582800000|2024-02-22 06:20:00|7671.5|7666.5|7672.7|7667.7|7673.5|7668.5|7671.5|7666.5|0
1708583100000|2024-02-22 06:25:00|7671.7|7666.7|7674.7|7669.7|7676.2|7671.2|7671.2|7666.2|0
1708583400000|2024-02-22 06:30:00|7675|7670|7677.7|7672.7|7678.2|7673.2|7673.7|7668.7|0
1708583700000|2024-02-22 06:35:00|7678|7673|7677.7|7672.7|7680|7675|7676|7671|0
1708584000000|2024-02-22 06:40:00|7678.2|7673.2|7680.7|7675.7|7680.7|7675.7|7677.2|7672.2|0
1708584300000|2024-02-22 06:45:00|7679.7|7674.7|7677.7|7672.7|7681|7676|7677.2|7672.2|0
1708584600000|2024-02-22 06:50:00|7679.2|7674.2|7679.5|7674.5|7680.5|7675.5|7678.5|7673.5|0
1708584900000|2024-02-22 06:55:00|7680.2|7675.2|7682.7|7677.7|7682.7|7677.7|7678.2|7673.2|0
1708585200000|2024-02-22 07:00:00|7683.2|7678.2|7681.2|7676.2|7683.5|7678.5|7680|7675|0
1708585500000|2024-02-22 07:05:00|7681|7676|7679.2|7674.2|7681.7|7676.7|7678.7|7673.7|0
1708585800000|2024-02-22 07:10:00|7679|7674|7676.5|7671.5|7680.5|7675.5|7675.7|7670.7|0
1708586100000|2024-02-22 07:15:00|7676|7671|7675.7|7670.7|7678.2|7673.2|7673.7|7668.7|0
1708586400000|2024-02-22 07:20:00|7675|7670|7673.5|7668.5|7675.2|7670.2|7673.5|7668.5|0
1708586700000|2024-02-22 07:25:00|7674.2|7669.2|7679.7|7674.7|7679.7|7674.7|7674.2|7669.2|0
1708587000000|2024-02-22 07:30:00|7680|7675|7683.2|7678.2|7683.7|7678.7|7678|7673|0
1708587300000|2024-02-22 07:35:00|7683|7678|7686.2|7681.2|7687|7682|7682.5|7677.5|0
1708587600000|2024-02-22 07:40:00|7686|7681|7688.2|7683.2|7688.7|7683.7|7684|7679|0
1708587900000|2024-02-22 07:45:00|7688|7683|7686|7681|7689.2|7684.2|7684.5|7679.5|0
1708588200000|2024-02-22 07:50:00|7686.2|7681.2|7688|7683|7688.7|7683.7|7683.5|7678.5|0
1708588500000|2024-02-22 07:55:00|7687.7|7682.7|7687.7|7682.7|7692|7687|7686.7|7681.7|0
1708588800000|2024-02-22 08:00:00|7689.5|7684.5|7692.7|7687.7|7701.5|7696.5|7686|7681|0
1708589100000|2024-02-22 08:05:00|7692.5|7687.5|7692.5|7687.5|7703.2|7698.2|7690.5|7685.5|0
1708589400000|2024-02-22 08:10:00|7693|7688|7681.7|7676.7|7695.5|7690.5|7681.7|7676.7|0
1708589700000|2024-02-22 08:15:00|7680.7|7675.7|7669.7|7664.7|7682.5|7677.5|7667.7|7662.7|0
1708590000000|2024-02-22 08:20:00|7670|7665|7677.5|7672.5|7678.5|7673.5|7667.2|7662.2|0
1708590300000|2024-02-22 08:25:00|7678.5|7673.5|7677.2|7672.2|7678.7|7673.7|7671.7|7666.7|0
1708590600000|2024-02-22 08:30:00|7678.7|7673.7|7667|7662|7681.5|7676.5|7666.7|7661.7|0
1708590900000|2024-02-22 08:35:00|7666.5|7661.5|7675.5|7670.5|7675.5|7670.5|7663.5|7658.5|0
1708591200000|2024-02-22 08:40:00|7675|7670|7675.5|7670.5|7679.2|7674.2|7668.2|7663.2|0
1708591500000|2024-02-22 08:45:00|7675|7670|7676.5|7671.5|7679.5|7674.5|7672.7|7667.7|0
1708591800000|2024-02-22 08:50:00|7676.2|7671.2|7668.2|7663.2|7676.2|7671.2|7667.7|7662.7|0
1708592100000|2024-02-22 08:55:00|7668|7663|7672|7667|7674|7669|7668|7663|0
1708592400000|2024-02-22 09:00:00|7671.7|7666.7|7662.7|7657.7|7672.7|7667.7|7660.7|7655.7|0
1708592700000|2024-02-22 09:05:00|7663.5|7658.5|7668.2|7663.2|7668.5|7663.5|7663.5|7658.5|0
1708593000000|2024-02-22 09:10:00|7668|7663|7657|7652|7668|7663|7656.5|7651.5|0
1708593300000|2024-02-22 09:15:00|7657.2|7652.2|7661.2|7656.2|7661.7|7656.7|7653|7648|0
1708593600000|2024-02-22 09:20:00|7661|7656|7657|7652|7663|7658|7655.2|7650.2|0
1708593900000|2024-02-22 09:25:00|7656.7|7651.7|7655|7650|7657|7652|7653.5|7648.5|0
1708594200000|2024-02-22 09:30:00|7659.7|7654.7|7664|7659|7665.2|7660.2|7656.7|7651.7|0
1708594500000|2024-02-22 09:35:00|7664.2|7659.2|7666.7|7661.7|7667|7662|7661.5|7656.5|0
1708594800000|2024-02-22 09:40:00|7666.5|7661.5|7669.7|7664.7|7673.2|7668.2|7666|7661|0
1708595100000|2024-02-22 09:45:00|7669.5|7664.5|7669|7664|7672|7667|7665|7660|0
1708595400000|2024-02-22 09:50:00|7668.7|7663.7|7666.5|7661.5|7670.7|7665.7|7665.5|7660.5|0
1708595700000|2024-02-22 09:55:00|7666.2|7661.2|7663.7|7658.7|7668.2|7663.2|7663|7658|0
1708596000000|2024-02-22 10:00:00|7663.5|7658.5|7666.7|7661.7|7667.5|7662.5|7663.5|7658.5|0
1708596300000|2024-02-22 10:05:00|7667|7662|7669.5|7664.5|7669.5|7664.5|7663|7658|0
1708596600000|2024-02-22 10:10:00|7670.5|7665.5|7667|7662|7670.7|7665.7|7666.7|7661.7|0
1708596900000|2024-02-22 10:15:00|7666.5|7661.5|7667|7662|7668.7|7663.7|7666|7661|0
1708597200000|2024-02-22 10:20:00|7667.2|7662.2|7669.2|7664.2|7669.2|7664.2|7666.5|7661.5|0
1708597500000|2024-02-22 10:25:00|7669|7664|7667.5|7662.5|7669.5|7664.5|7665|7660|0
1708597800000|2024-02-22 10:30:00|7667.7|7662.7|7666.7|7661.7|7670.2|7665.2|7665.5|7660.5|0
1708598100000|2024-02-22 10:35:00|7666.5|7661.5|7665.2|7660.2|7668.2|7663.2|7664|7659|0
1708598400000|2024-02-22 10:40:00|7665.5|7660.5|7671.5|7666.5|7671.5|7666.5|7665|7660|0
1708598700000|2024-02-22 10:45:00|7671.7|7666.7|7670.2|7665.2|7672.5|7667.5|7668.2|7663.2|0
1708599000000|2024-02-22 10:50:00|7670|7665|7672.5|7667.5|7672.7|7667.7|7670|7665|0
1708599300000|2024-02-22 10:55:00|7672.7|7667.7|7675.5|7670.5|7675.5|7670.5|7671|7666|0
1708599600000|2024-02-22 11:00:00|7675|7670|7674.5|7669.5|7676.2|7671.2|7673.5|7668.5|0
1708599900000|2024-02-22 11:05:00|7674.2|7669.2|7677|7672|7678.5|7673.5|7674|7669|0
1708600200000|2024-02-22 11:10:00|7677.2|7672.2|7682.5|7677.5|7683|7678|7677.2|7672.2|0
1708600500000|2024-02-22 11:15:00|7682|7677|7686|7681|7686.2|7681.2|7678.2|7673.2|0
1708600800000|2024-02-22 11:20:00|7686.2|7681.2|7688.5|7683.5|7688.7|7683.7|7684.5|7679.5|0
1708601100000|2024-02-22 11:25:00|7688.2|7683.2|7685.5|7680.5|7688.7|7683.7|7684.7|7679.7|0
1708601400000|2024-02-22 11:30:00|7686|7681|7685|7680|7686.5|7681.5|7684|7679|0
1708601700000|2024-02-22 11:35:00|7684.7|7679.7|7686.5|7681.5|7688|7683|7684.2|7679.2|0
1708602000000|2024-02-22 11:40:00|7687|7682|7688.2|7683.2|7690|7685|7686.5|7681.5|0
1708602300000|2024-02-22 11:45:00|7688.5|7683.5|7686|7681|7688.7|7683.7|7686|7681|0
1708602600000|2024-02-22 11:50:00|7685.7|7680.7|7685.2|7680.2|7686.7|7681.7|7683.7|7678.7|0
1708602900000|2024-02-22 11:55:00|7685.5|7680.5|7681.7|7676.7|7685.7|7680.7|7681|7676|0
1708603200000|2024-02-22 12:00:00|7682|7677|7679.5|7674.5|7682.5|7677.5|7677.7|7672.7|0
1708603500000|2024-02-22 12:05:00|7679.7|7674.7|7682|7677|7682.7|7677.7|7679|7674|0
1708603800000|2024-02-22 12:10:00|7682.2|7677.2|7683|7678|7684.2|7679.2|7681.2|7676.2|0
1708604100000|2024-02-22 12:15:00|7682.7|7677.7|7677.5|7672.5|7683|7678|7676.2|7671.2|0
1708604400000|2024-02-22 12:20:00|7678|7673|7678.2|7673.2|7679.7|7674.7|7677.5|7672.5|0
1708604700000|2024-02-22 12:25:00|7678|7673|7676.5|7671.5|7679.5|7674.5|7676.5|7671.5|0
1708605000000|2024-02-22 12:30:00|7676.7|7671.7|7680|7675|7680|7675|7676.5|7671.5|0
1708605300000|2024-02-22 12:35:00|7680.2|7675.2|7678|7673|7680.2|7675.2|7677|7672|0
1708605600000|2024-02-22 12:40:00|7677.9|7672.9|7672.4|7667.4|7678.1|7673.1|7672.4|7667.4|0
1708605900000|2024-02-22 12:45:00|7672.1|7667.1|7676.4|7671.4|7676.4|7671.4|7672.1|7667.1|0
1708606200000|2024-02-22 12:50:00|7675.9|7670.9|7667.9|7662.9|7675.9|7670.9|7667.9|7662.9|0
1708606500000|2024-02-22 12:55:00|7668.1|7663.1|7665.6|7660.6|7668.6|7663.6|7663.9|7658.9|0
1708606800000|2024-02-22 13:00:00|7664.9|7659.9|7664.9|7659.9|7666.9|7661.9|7661.1|7656.1|0
1708607100000|2024-02-22 13:05:00|7665.4|7660.4|7666.4|7661.4|7667.4|7662.4|7663.4|7658.4|0
1708607400000|2024-02-22 13:10:00|7666.6|7661.6|7668.1|7663.1|7670.1|7665.1|7665.1|7660.1|0
1708607700000|2024-02-22 13:15:00|7668.4|7663.4|7670.9|7665.9|7670.9|7665.9|7665.9|7660.9|0
1708608000000|2024-02-22 13:20:00|7671.1|7666.1|7673.9|7668.9|7676.9|7671.9|7670.9|7665.9|0
1708608300000|2024-02-22 13:25:00|7673.4|7668.4|7674.6|7669.6|7675.4|7670.4|7673.4|7668.4|0
1708608600000|2024-02-22 13:30:00|7674.4|7669.4|7679.6|7674.6|7681.6|7676.6|7673.1|7668.1|0
1708608900000|2024-02-22 13:35:00|7679.4|7674.4|7681.6|7676.6|7681.9|7676.9|7677.9|7672.9|0
1708609200000|2024-02-22 13:40:00|7681.9|7676.9|7682.9|7677.9|7683.6|7678.6|7680.4|7675.4|0
1708609500000|2024-02-22 13:45:00|7683.1|7678.1|7680.4|7675.4|7684.4|7679.4|7680.4|7675.4|0
1708609800000|2024-02-22 13:50:00|7680.6|7675.6|7681.6|7676.6|7681.6|7676.6|7677.6|7672.6|0
1708610100000|2024-02-22 13:55:00|7681.9|7676.9|7685.1|7680.1|7685.4|7680.4|7681.9|7676.9|0
1708610400000|2024-02-22 14:00:00|7684.9|7679.9|7691.9|7686.9|7692.1|7687.1|7684.9|7679.9|0
1708610700000|2024-02-22 14:05:00|7692.1|7687.1|7690.9|7685.9|7692.1|7687.1|7687.6|7682.6|0
1708611000000|2024-02-22 14:10:00|7691.1|7686.1|7686.9|7681.9|7693.1|7688.1|7686.9|7681.9|0
1708611300000|2024-02-22 14:15:00|7686.4|7681.4|7688.4|7683.4|7691.4|7686.4|7684.9|7679.9|0
1708611600000|2024-02-22 14:20:00|7687.9|7682.9|7684.9|7679.9|7689.4|7684.4|7684.9|7679.9|0
1708611900000|2024-02-22 14:25:00|7685.1|7680.1|7686.9|7681.9|7688.9|7683.9|7684.4|7679.4|0
1708612200000|2024-02-22 14:30:00|7687.1|7682.1|7683.9|7678.9|7688.6|7683.6|7682.9|7677.9|0
1708612500000|2024-02-22 14:35:00|7684.4|7679.4|7685.9|7680.9|7688.6|7683.6|7683.1|7678.1|0
1708612800000|2024-02-22 14:40:00|7685.4|7680.4|7682.1|7677.1|7687.6|7682.6|7678.4|7673.4|0
1708613100000|2024-02-22 14:45:00|7684.9|7679.9|7685.9|7680.9|7689.9|7684.9|7683.4|7678.4|0
1708613400000|2024-02-22 14:50:00|7686.1|7681.1|7688.6|7683.6|7692.4|7687.4|7685.9|7680.9|0
1708613700000|2024-02-22 14:55:00|7688.9|7683.9|7687.4|7682.4|7693.9|7688.9|7687.4|7682.4|0
1708614000000|2024-02-22 15:00:00|7688.9|7683.9|7686.4|7681.4|7689.4|7684.4|7684.4|7679.4|0
1708614300000|2024-02-22 15:05:00|7686.6|7681.6|7677.4|7672.4|7686.6|7681.6|7677.4|7672.4|0
1708614600000|2024-02-22 15:10:00|7677.6|7672.6|7679.1|7674.1|7682.1|7677.1|7676.6|7671.6|0
1708614900000|2024-02-22 15:15:00|7678.6|7673.6|7672.1|7667.1|7679.3|7674.3|7672.1|7667.1|0
1708615200000|2024-02-22 15:20:00|7672.6|7667.6|7684.6|7679.6|7685.6|7680.6|7672.1|7667.1|0
1708615500000|2024-02-22 15:25:00|7685.1|7680.1|7683.6|7678.6|7685.6|7680.6|7681.1|7676.1|0
1708615800000|2024-02-22 15:30:00|7684.1|7679.1|7681.6|7676.6|7684.1|7679.1|7679.6|7674.6|0
1708616100000|2024-02-22 15:35:00|7682.1|7677.1|7686.1|7681.1|7686.1|7681.1|7680.8|7675.8|0
1708616400000|2024-02-22 15:40:00|7686.3|7681.3|7684.6|7679.6|7686.8|7681.8|7682.6|7677.6|0
1708616700000|2024-02-22 15:45:00|7684.8|7679.8|7686.3|7681.3|7688.1|7683.1|7684.1|7679.1|0
1708617000000|2024-02-22 15:50:00|7686.1|7681.1|7690.1|7685.1|7690.3|7685.3|7685.6|7680.6|0
1708617300000|2024-02-22 15:55:00|7690.6|7685.6|7688.8|7683.8|7690.8|7685.8|7688.3|7683.3|0
1708617600000|2024-02-22 16:00:00|7689.8|7684.8|7687.3|7682.3|7689.8|7684.8|7685.1|7680.1|0
1708617900000|2024-02-22 16:05:00|7687.6|7682.6|7688.1|7683.1|7689.6|7684.6|7685.1|7680.1|0
1708618200000|2024-02-22 16:10:00|7687.6|7682.6|7689.6|7684.6|7691.1|7686.1|7687.6|7682.6|0
1708618500000|2024-02-22 16:15:00|7690.1|7685.1|7690.1|7685.1|7691.1|7686.1|7688.6|7683.6|0
1708618800000|2024-02-22 16:20:00|7690.3|7685.3|7692.8|7687.8|7694.3|7689.3|7690.1|7685.1|0
1708619100000|2024-02-22 16:25:00|7692.6|7687.6|7693.8|7688.8|7694.1|7689.1|7690.8|7685.8|0
1708619400000|2024-02-22 16:30:00|7694.1|7689.1|7688.6|7683.6|7694.1|7689.1|7688.6|7683.6|0
1708619700000|2024-02-22 16:35:00|7689.1|7684.1|7685.6|7680.6|7689.1|7684.1|7685.6|7680.6|0
1708620000000|2024-02-22 16:40:00|7685.1|7680.1|7685.6|7680.6|7687.1|7682.1|7684.6|7679.6|0
1708620300000|2024-02-22 16:45:00|7685.8|7680.8|7680.6|7675.6|7686.1|7681.1|7680.3|7675.3|0
1708620600000|2024-02-22 16:50:00|7680.8|7675.8|7680.6|7675.6|7681.1|7676.1|7679.1|7674.1|0
1708620900000|2024-02-22 16:55:00|7680.8|7675.8|7680.8|7675.8|7682.1|7677.1|7679.8|7674.8|0
1708621200000|2024-02-22 17:00:00|7681.1|7676.1|7684.1|7679.1|7684.3|7679.3|7679.1|7674.1|0
1708621500000|2024-02-22 17:05:00|7683.8|7678.8|7685.3|7680.3|7686.6|7681.6|7683.8|7678.8|0
1708621800000|2024-02-22 17:10:00|7685.1|7680.1|7685.6|7680.6|7686.6|7681.6|7684.8|7679.8|0
1708622100000|2024-02-22 17:15:00|7686.1|7681.1|7685.8|7680.8|7686.3|7681.3|7684.6|7679.6|0
1708622400000|2024-02-22 17:20:00|7686.1|7681.1|7688.6|7683.6|7689.1|7684.1|7685.6|7680.6|0
1708622700000|2024-02-22 17:25:00|7688.3|7683.3|7690.6|7685.6|7690.6|7685.6|7687.8|7682.8|0
1708623000000|2024-02-22 17:30:00|7690.1|7685.1|7690.1|7685.1|7691.1|7686.1|7689.1|7684.1|0
1708623300000|2024-02-22 17:35:00|7689.8|7684.8|7689.1|7684.1|7690.1|7685.1|7688.3|7683.3|0
1708623600000|2024-02-22 17:40:00|7688.6|7683.6|7687.8|7682.8|7688.8|7683.8|7686.8|7681.8|0
1708623900000|2024-02-22 17:45:00|7687.6|7682.6|7688.1|7683.1|7688.6|7683.6|7685.6|7680.6|0
1708624200000|2024-02-22 17:50:00|7687.8|7682.8|7688.6|7683.6|7689.6|7684.6|7687.6|7682.6|0
1708624500000|2024-02-22 17:55:00|7688.8|7683.8|7689.6|7684.6|7690.6|7685.6|7688.6|7683.6|0
1708624800000|2024-02-22 18:00:00|7689.3|7684.3|7690.6|7685.6|7690.6|7685.6|7687.1|7682.1|0
1708625100000|2024-02-22 18:05:00|7690.3|7685.3|7691.1|7686.1|7691.6|7686.6|7689.6|7684.6|0
1708625400000|2024-02-22 18:10:00|7690.6|7685.6|7688.6|7683.6|7690.6|7685.6|7687.6|7682.6|0
1708625700000|2024-02-22 18:15:00|7689.1|7684.1|7691.1|7686.1|7691.6|7686.6|7688.8|7683.8|0
1708626000000|2024-02-22 18:20:00|7691.6|7686.6|7692.6|7687.6|7692.6|7687.6|7691.3|7686.3|0
1708626300000|2024-02-22 18:25:00|7692.3|7687.3|7693.3|7688.3|7694.1|7689.1|7692.1|7687.1|0
1708626600000|2024-02-22 18:30:00|7693.1|7688.1|7692.6|7687.6|7694.1|7689.1|7692.6|7687.6|0
1708626900000|2024-02-22 18:35:00|7692.8|7687.8|7692.8|7687.8|7693.6|7688.6|7692.6|7687.6|0
1708627200000|2024-02-22 18:40:00|7692.6|7687.6|7693.6|7688.6|7694.6|7689.6|7692.6|7687.6|0
1708627500000|2024-02-22 18:45:00|7693.8|7688.8|7693.6|7688.6|7694.1|7689.1|7693.1|7688.1|0
1708627800000|2024-02-22 18:50:00|7693.3|7688.3|7693.6|7688.6|7693.6|7688.6|7692.1|7687.1|0
1708628100000|2024-02-22 18:55:00|7693.3|7688.3|7694.1|7689.1|7694.6|7689.6|7693.1|7688.1|0
1708628400000|2024-02-22 19:00:00|7693.8|7688.8|7697.1|7692.1|7697.1|7692.1|7693.8|7688.8|0
1708628700000|2024-02-22 19:05:00|7696.8|7691.8|7696.6|7691.6|7697.1|7692.1|7696.1|7691.1|0
1708629000000|2024-02-22 19:10:00|7696.3|7691.3|7698.1|7693.1|7698.3|7693.3|7696.1|7691.1|0
1708629300000|2024-02-22 19:15:00|7697.8|7692.8|7698.6|7693.6|7698.8|7693.8|7697.6|7692.6|0
1708629600000|2024-02-22 19:20:00|7699.1|7694.1|7701.1|7696.1|7701.6|7696.6|7698.8|7693.8|0
1708629900000|2024-02-22 19:25:00|7700.8|7695.8|7702.1|7697.1|7702.6|7697.6|7700.6|7695.6|0
1708630200000|2024-02-22 19:30:00|7702.3|7697.3|7698.3|7693.3|7702.6|7697.6|7697.6|7692.6|0
1708630500000|2024-02-22 19:35:00|7698.6|7693.6|7700.1|7695.1|7700.3|7695.3|7698.6|7693.6|0
1708630800000|2024-02-22 19:40:00|7699.8|7694.8|7699.1|7694.1|7699.8|7694.8|7697.8|7692.8|0
1708631100000|2024-02-22 19:45:00|7698.8|7693.8|7696.3|7691.3|7698.8|7693.8|7696.3|7691.3|0
1708631400000|2024-02-22 19:50:00|7696.1|7691.1|7695.6|7690.6|7696.3|7691.3|7694.8|7689.8|0
1708631700000|2024-02-22 19:55:00|7695.3|7690.3|7693.6|7688.6|7695.6|7690.6|7692.1|7687.1|0
1708632000000|2024-02-22 20:00:00|7693.1|7688.1|7696.1|7691.1|7696.1|7691.1|7693.1|7688.1|0
1708632300000|2024-02-22 20:05:00|7695.8|7690.8|7693.8|7688.8|7696.8|7691.8|7693.6|7688.6|0
1708632600000|2024-02-22 20:10:00|7694.1|7689.1|7694.1|7689.1|7694.8|7689.8|7692.6|7687.6|0
1708632900000|2024-02-22 20:15:00|7694.6|7689.6|7696.6|7691.6|7696.6|7691.6|7694.6|7689.6|0
1708633200000|2024-02-22 20:20:00|7696.3|7691.3|7696.6|7691.6|7698.1|7693.1|7696.1|7691.1|0
1708633500000|2024-02-22 20:25:00|7696.8|7691.8|7697.6|7692.6|7698.6|7693.6|7696.6|7691.6|0
1708633800000|2024-02-22 20:30:00|7697.3|7692.3|7698.3|7693.3|7698.6|7693.6|7696.1|7691.1|0
1708634100000|2024-02-22 20:35:00|7698.1|7693.1|7701.6|7696.6|7701.6|7696.6|7697.8|7692.8|0
1708634400000|2024-02-22 20:40:00|7701.3|7696.3|7700.6|7695.6|7703.1|7698.1|7700.6|7695.6|0
1708634700000|2024-02-22 20:45:00|7700.1|7695.1|7697.1|7692.1|7701.1|7696.1|7695.3|7690.3|0
1708635000000|2024-02-22 20:50:00|7696.8|7691.8|7698.1|7693.1|7698.6|7693.6|7696.1|7691.1|0
1708635300000|2024-02-22 20:55:00|7698.8|7693.8|7696.5|7691.5|7700.1|7695.1|7694.1|7689.1|0
1708635600000|2024-02-22 21:00:00|7696.6|7691.6|7694.9|7689.9|7696.6|7691.6|7694.2|7689.2|0
1708635900000|2024-02-22 21:05:00|7694.6|7689.6|7695.2|7690.2|7695.8|7690.8|7694.4|7689.4|0
1708636200000|2024-02-22 21:10:00|7695.1|7690.1|7693.4|7688.4|7695.2|7690.2|7692.6|7687.6|0
1708636500000|2024-02-22 21:15:00|7693.5|7688.5|7692.6|7687.6|7694.4|7689.4|7692|7687|0
1708636800000|2024-02-22 21:20:00|7692.5|7687.5|7691.8|7686.8|7693.1|7688.1|7691.8|7686.8|0
1708637100000|2024-02-22 21:25:00|7691.9|7686.9|7692.4|7687.4|7692.9|7687.9|7691.8|7686.8|0
1708637400000|2024-02-22 21:30:00|7692.3|7687.3|7692.3|7687.3|7692.3|7687.3|7691|7686|0
1708637700000|2024-02-22 21:35:00|7692.2|7687.2|7692.6|7687.6|7692.9|7687.9|7692.1|7687.1|0
1708638000000|2024-02-22 21:40:00|7692.7|7687.7|7692.3|7687.3|7693.1|7688.1|7692|7687|0
1708638300000|2024-02-22 21:45:00|7692.1|7687.1|7692.6|7687.6|7692.7|7687.7|7691.8|7686.8|0
1708638600000|2024-02-22 21:50:00|7692.7|7687.7|7693.7|7688.7|7693.7|7688.7|7692.7|7687.7|0
1708638900000|2024-02-22 21:55:00|7693.6|7688.6|7691.9|7686.9|7693.7|7688.7|7691.4|7686.4|0
1708639200000|2024-02-22 22:00:00|7692.1|7687.1|7692.5|7687.5|7692.9|7687.9|7692.1|7687.1|0
1708639500000|2024-02-22 22:05:00|7692.7|7687.7|7692.8|7687.8|7693.1|7688.1|7692.6|7687.6|0
1708639800000|2024-02-22 22:10:00|7692.7|7687.7|7692.5|7687.5|7692.9|7687.9|7692.4|7687.4|0
1708640100000|2024-02-22 22:15:00|7692.6|7687.6|7693.3|7688.3|7693.4|7688.4|7692.6|7687.6|0
1708640400000|2024-02-22 22:20:00|7693.2|7688.2|7693|7688|7693.2|7688.2|7692.9|7687.9|0
1708640700000|2024-02-22 22:25:00|7692.9|7687.9|7693|7688|7693|7688|7692.8|7687.8|0
1708641000000|2024-02-22 22:30:00|7692.9|7687.9|7692.9|7687.9|7692.9|7687.9|7692.9|7687.9|0
1708641300000|2024-02-22 22:35:00|7693|7688|7692.4|7687.4|7693|7688|7692.4|7687.4|0
1708641600000|2024-02-22 22:40:00|7692.2|7687.2|7693|7688|7693.3|7688.3|7692.2|7687.2|0
1708641900000|2024-02-22 22:45:00|7693.1|7688.1|7693.5|7688.5|7693.5|7688.5|7693.1|7688.1|0
1708642200000|2024-02-22 22:50:00|7693.6|7688.6|7692.6|7687.6|7693.8|7688.8|7692.6|7687.6|0
1708642500000|2024-02-22 22:55:00|7692.7|7687.7|7693|7688|7693|7688|7692.7|7687.7|0
1708642800000|2024-02-22 23:00:00|7694.8|7689.8|7695.5|7690.5|7696.4|7691.4|7693.8|7688.8|0
1708643100000|2024-02-22 23:05:00|7695.4|7690.4|7694.1|7689.1|7695.4|7690.4|7693.4|7688.4|0
1708643400000|2024-02-22 23:10:00|7694.2|7689.2|7694.9|7689.9|7695.2|7690.2|7694.2|7689.2|0
1708643700000|2024-02-22 23:15:00|7694.8|7689.8|7695.1|7690.1|7695.4|7690.4|7694.7|7689.7|0
1708644000000|2024-02-22 23:20:00|7695.2|7690.2|7696.4|7691.4|7697.6|7692.6|7695.2|7690.2|0
1708644300000|2024-02-22 23:25:00|7696.5|7691.5|7697.2|7692.2|7697.5|7692.5|7696.4|7691.4|0
1708644600000|2024-02-22 23:30:00|7697.4|7692.4|7699.5|7694.5|7699.8|7694.8|7697|7692|0
1708644900000|2024-02-22 23:35:00|7699.6|7694.6|7700.8|7695.8|7701|7696|7699.2|7694.2|0
1708645200000|2024-02-22 23:40:00|7700.7|7695.7|7699|7694|7701.1|7696.1|7698.9|7693.9|0
1708645500000|2024-02-22 23:45:00|7699.1|7694.1|7699.5|7694.5|7699.8|7694.8|7699|7694|0
1708645800000|2024-02-22 23:50:00|7699.4|7694.4|7698.8|7693.8|7699.8|7694.8|7698.8|7693.8|0
1708646100000|2024-02-22 23:55:00|7699|7694|7698.5|7693.5|7699|7694|7698.5|7693.5|0
1708646400000|2024-02-23 00:00:00|7698.3|7693.3|7696.7|7691.7|7698.9|7693.9|7696.3|7691.3|0
1708646700000|2024-02-23 00:05:00|7696.6|7691.6|7695.6|7690.6|7696.8|7691.8|7695|7690|0
1708647000000|2024-02-23 00:10:00|7695.7|7690.7|7695.4|7690.4|7696.4|7691.4|7695.4|7690.4|0
1708647300000|2024-02-23 00:15:00|7693.9|7688.9|7692.2|7687.2|7693.9|7688.9|7690.4|7685.4|0
1708647600000|2024-02-23 00:20:00|7692.1|7687.1|7691.1|7686.1|7692.3|7687.3|7691.1|7686.1|0
1708647900000|2024-02-23 00:25:00|7690.4|7685.4|7690.7|7685.7|7690.8|7685.8|7689.8|7684.8|0
1708648200000|2024-02-23 00:30:00|7690.8|7685.8|7690.5|7685.5|7690.9|7685.9|7690.5|7685.5|0
1708648500000|2024-02-23 00:35:00|7690.1|7685.1|7688.4|7683.4|7690.1|7685.1|7686.4|7681.4|0
1708648800000|2024-02-23 00:40:00|7688.3|7683.3|7688.7|7683.7|7689|7684|7687.4|7682.4|0
1708649100000|2024-02-23 00:45:00|7688.6|7683.6|7688.4|7683.4|7688.8|7683.8|7687.8|7682.8|0
1708649400000|2024-02-23 00:50:00|7688.5|7683.5|7691.1|7686.1|7691.1|7686.1|7688.4|7683.4|0
1708649700000|2024-02-23 00:55:00|7691|7686|7692.6|7687.6|7692.7|7687.7|7691|7686|0
1708650000000|2024-02-23 01:00:00|7692.5|7687.5|7688.4|7683.4|7692.6|7687.6|7688.4|7683.4|0
1708650300000|2024-02-23 01:05:00|7688.2|7683.2|7690.2|7685.2|7690.2|7685.2|7685.7|7680.7|0
1708650600000|2024-02-23 01:10:00|7690.4|7685.4|7690.2|7685.2|7691.7|7686.7|7689.7|7684.7|0
1708650900000|2024-02-23 01:15:00|7689.2|7684.2|7691.2|7686.2|7691.9|7686.9|7689.2|7684.2|0
1708651200000|2024-02-23 01:20:00|7691.4|7686.4|7691.4|7686.4|7692.9|7687.9|7690.7|7685.7|0
1708651500000|2024-02-23 01:25:00|7691.2|7686.2|7690.2|7685.2|7691.7|7686.7|7689.4|7684.4|0
1708651800000|2024-02-23 01:30:00|7689.9|7684.9|7690.9|7685.9|7692.9|7687.9|7689.9|7684.9|0
1708652100000|2024-02-23 01:35:00|7691.2|7686.2|7694.4|7689.4|7695.2|7690.2|7691.2|7686.2|0
1708652400000|2024-02-23 01:40:00|7694.2|7689.2|7697.7|7692.7|7697.9|7692.9|7693.9|7688.9|0
1708652700000|2024-02-23 01:45:00|7697.9|7692.9|7694.9|7689.9|7697.9|7692.9|7694.4|7689.4|0
1708653000000|2024-02-23 01:50:00|7694.7|7689.7|7690.9|7685.9|7694.7|7689.7|7690.7|7685.7|0
1708653300000|2024-02-23 01:55:00|7691.4|7686.4|7691.7|7686.7|7692.9|7687.9|7690.9|7685.9|0
1708653600000|2024-02-23 02:00:00|7691.4|7686.4|7693.4|7688.4|7693.9|7688.9|7691.4|7686.4|0
1708653900000|2024-02-23 02:05:00|7693.9|7688.9|7694.9|7689.9|7695.2|7690.2|7693.4|7688.4|0
1708654200000|2024-02-23 02:10:00|7695.2|7690.2|7693.7|7688.7|7695.4|7690.4|7693.2|7688.2|0
1708654500000|2024-02-23 02:15:00|7693.4|7688.4|7693.4|7688.4|7694.2|7689.2|7691.9|7686.9|0
1708654800000|2024-02-23 02:20:00|7693.7|7688.7|7695.4|7690.4|7695.7|7690.7|7693.4|7688.4|0
1708655100000|2024-02-23 02:25:00|7695.7|7690.7|7695.2|7690.2|7695.7|7690.7|7694.4|7689.4|0
1708655400000|2024-02-23 02:30:00|7693.9|7688.9|7693.2|7688.2|7694.2|7689.2|7692.9|7687.9|0
1708655700000|2024-02-23 02:35:00|7693.9|7688.9|7695.2|7690.2|7695.4|7690.4|7693.9|7688.9|0
1708656000000|2024-02-23 02:40:00|7694.9|7689.9|7694.7|7689.7|7695.9|7690.9|7694.2|7689.2|0
1708656300000|2024-02-23 02:45:00|7694.4|7689.4|7693.4|7688.4|7694.4|7689.4|7691.9|7686.9|0
1708656600000|2024-02-23 02:50:00|7693.2|7688.2|7692.9|7687.9|7694.2|7689.2|7692.9|7687.9|0
1708656900000|2024-02-23 02:55:00|7692.7|7687.7|7692.4|7687.4|7693.4|7688.4|7691.9|7686.9|0
1708657200000|2024-02-23 03:00:00|7692.7|7687.7|7691.4|7686.4|7692.7|7687.7|7691.4|7686.4|0
1708657500000|2024-02-23 03:05:00|7691.2|7686.2|7689.4|7684.4|7691.7|7686.7|7689.4|7684.4|0
1708657800000|2024-02-23 03:10:00|7689.7|7684.7|7690.2|7685.2|7691.4|7686.4|7689.2|7684.2|0
1708658100000|2024-02-23 03:15:00|7690.7|7685.7|7690.4|7685.4|7691.4|7686.4|7689.4|7684.4|0
1708658400000|2024-02-23 03:20:00|7690.7|7685.7|7690.4|7685.4|7691.4|7686.4|7689.9|7684.9|0
1708658700000|2024-02-23 03:25:00|7690.2|7685.2|7690.4|7685.4|7691.4|7686.4|7690.2|7685.2|0
1708659000000|2024-02-23 03:30:00|7690.7|7685.7|7690.2|7685.2|7691.4|7686.4|7689.9|7684.9|0
1708659300000|2024-02-23 03:35:00|7690.9|7685.9|7689.9|7684.9|7691.2|7686.2|7689.7|7684.7|0
1708659600000|2024-02-23 03:40:00|7689.7|7684.7|7690.9|7685.9|7690.9|7685.9|7689.2|7684.2|0
1708659900000|2024-02-23 03:45:00|7689.4|7684.4|7688.9|7683.9|7690.4|7685.4|7688.9|7683.9|0
1708660200000|2024-02-23 03:50:00|7688.7|7683.7|7688.9|7683.9|7689.9|7684.9|7688.4|7683.4|0
1708660500000|2024-02-23 03:55:00|7688.7|7683.7|7688.4|7683.4|7689.4|7684.4|7688.4|7683.4|0
1708660800000|2024-02-23 04:00:00|7688.7|7683.7|7687.9|7682.9|7688.7|7683.7|7687.2|7682.2|0
1708661100000|2024-02-23 04:05:00|7688.2|7683.2|7687.7|7682.7|7688.4|7683.4|7687.4|7682.4|0
1708661400000|2024-02-23 04:10:00|7687.9|7682.9|7688.4|7683.4|7688.9|7683.9|7687.2|7682.2|0
1708661700000|2024-02-23 04:15:00|7688.2|7683.2|7687.9|7682.9|7688.4|7683.4|7687.4|7682.4|0
1708662000000|2024-02-23 04:20:00|7688.2|7683.2|7688.4|7683.4|7688.4|7683.4|7687.9|7682.9|0
1708662300000|2024-02-23 04:25:00|7688.2|7683.2|7688.4|7683.4|7688.4|7683.4|7687.7|7682.7|0
1708662600000|2024-02-23 04:30:00|7688.2|7683.2|7689.2|7684.2|7689.2|7684.2|7688.2|7683.2|0
1708662900000|2024-02-23 04:35:00|7688.9|7683.9|7687.4|7682.4|7688.9|7683.9|7687.2|7682.2|0
1708663200000|2024-02-23 04:40:00|7687.9|7682.9|7686.7|7681.7|7687.9|7682.9|7686.4|7681.4|0
1708663500000|2024-02-23 04:45:00|7687.4|7682.4|7687.7|7682.7|7688.2|7683.2|7687.2|7682.2|0
1708663800000|2024-02-23 04:50:00|7688.4|7683.4|7687.9|7682.9|7688.4|7683.4|7687.4|7682.4|0
1708664100000|2024-02-23 04:55:00|7688.2|7683.2|7688.4|7683.4|7688.9|7683.9|7688.2|7683.2|0
1708664400000|2024-02-23 05:00:00|7688.2|7683.2|7688.4|7683.4|7688.4|7683.4|7686.9|7681.9|0
1708664700000|2024-02-23 05:05:00|7688.7|7683.7|7688.4|7683.4|7688.9|7683.9|7687.9|7682.9|0
1708665000000|2024-02-23 05:10:00|7688.2|7683.2|7688.9|7683.9|7689.9|7684.9|7688.2|7683.2|0
1708665300000|2024-02-23 05:15:00|7689.2|7684.2|7687.4|7682.4|7689.2|7684.2|7687.4|7682.4|0
1708665600000|2024-02-23 05:20:00|7687.9|7682.9|7687.7|7682.7|7688.2|7683.2|7687.4|7682.4|0
1708665900000|2024-02-23 05:25:00|7687.4|7682.4|7688.9|7683.9|7688.9|7683.9|7686.7|7681.7|0
1708666200000|2024-02-23 05:30:00|7689.4|7684.4|7688.9|7683.9|7689.4|7684.4|7687.7|7682.7|0
1708666500000|2024-02-23 05:35:00|7688.7|7683.7|7687.9|7682.9|7688.9|7683.9|7687.9|7682.9|0
1708666800000|2024-02-23 05:40:00|7687.4|7682.4|7687.4|7682.4|7687.9|7682.9|7686.7|7681.7|0
1708667100000|2024-02-23 05:45:00|7687.2|7682.2|7687.4|7682.4|7687.4|7682.4|7686.4|7681.4|0
1708667400000|2024-02-23 05:50:00|7686.9|7681.9|7687.9|7682.9|7688.7|7683.7|7685.4|7680.4|0
1708667700000|2024-02-23 05:55:00|7687.4|7682.4|7688.9|7683.9|7688.9|7683.9|7687.2|7682.2|0
1708668000000|2024-02-23 06:00:00|7688.7|7683.7|7689.4|7684.4|7689.4|7684.4|7688.4|7683.4|0
1708668300000|2024-02-23 06:05:00|7689.2|7684.2|7690.4|7685.4|7690.4|7685.4|7688.9|7683.9|0
1708668600000|2024-02-23 06:10:00|7690.2|7685.2|7690.9|7685.9|7691.9|7686.9|7689.7|7684.7|0
1708668900000|2024-02-23 06:15:00|7691.4|7686.4|7690.4|7685.4|7691.4|7686.4|7689.7|7684.7|0
1708669200000|2024-02-23 06:20:00|7690.7|7685.7|7691.7|7686.7|7691.7|7686.7|7690.4|7685.4|0
1708669500000|2024-02-23 06:25:00|7691.4|7686.4|7691.2|7686.2|7691.9|7686.9|7690.9|7685.9|0
1708669800000|2024-02-23 06:30:00|7691.7|7686.7|7693.2|7688.2|7693.4|7688.4|7690.9|7685.9|0
1708670100000|2024-02-23 06:35:00|7693.7|7688.7|7692.4|7687.4|7693.9|7688.9|7692.4|7687.4|0
1708670400000|2024-02-23 06:40:00|7691.9|7686.9|7692.9|7687.9|7692.9|7687.9|7690.4|7685.4|0
1708670700000|2024-02-23 06:45:00|7692.7|7687.7|7692.2|7687.2|7692.7|7687.7|7691.9|7686.9|0
1708671000000|2024-02-23 06:50:00|7692.4|7687.4|7694.2|7689.2|7694.2|7689.2|7692.4|7687.4|0
1708671300000|2024-02-23 06:55:00|7694.4|7689.4|7696.4|7691.4|7701.9|7696.9|7694.4|7689.4|0
1708671600000|2024-02-23 07:00:00|7695.9|7690.9|7691.9|7686.9|7695.9|7690.9|7690.4|7685.4|0
1708671900000|2024-02-23 07:05:00|7692.2|7687.2|7691.7|7686.7|7692.9|7687.9|7691.7|7686.7|0
1708672200000|2024-02-23 07:10:00|7691.4|7686.4|7692.4|7687.4|7692.4|7687.4|7690.2|7685.2|0
1708672500000|2024-02-23 07:15:00|7692.7|7687.7|7693.9|7688.9|7694.4|7689.4|7692.7|7687.7|0
1708672800000|2024-02-23 07:20:00|7694.2|7689.2|7692.9|7687.9|7694.4|7689.4|7692.2|7687.2|0
1708673100000|2024-02-23 07:25:00|7693.2|7688.2|7692.7|7687.7|7693.2|7688.2|7690.4|7685.4|0
1708673400000|2024-02-23 07:30:00|7692.4|7687.4|7692.2|7687.2|7692.9|7687.9|7691.2|7686.2|0
1708673700000|2024-02-23 07:35:00|7692.4|7687.4|7690.7|7685.7|7692.7|7687.7|7690.7|7685.7|0
1708674000000|2024-02-23 07:40:00|7690.9|7685.9|7692.7|7687.7|7692.7|7687.7|7690.7|7685.7|0
1708674300000|2024-02-23 07:45:00|7692.4|7687.4|7691.9|7686.9|7693.2|7688.2|7691.7|7686.7|0
1708674600000|2024-02-23 07:50:00|7691.7|7686.7|7693.9|7688.9|7694.2|7689.2|7690.7|7685.7|0
1708674900000|2024-02-23 07:55:00|7694.2|7689.2|7694.9|7689.9|7695.7|7690.7|7692.4|7687.4|0
1708675200000|2024-02-23 08:00:00|7696.7|7691.7|7706.9|7701.9|7715.9|7710.9|7696.7|7691.7|0
1708675500000|2024-02-23 08:05:00|7706.7|7701.7|7707.9|7702.9|7710.2|7705.2|7701.7|7696.7|0
1708675800000|2024-02-23 08:10:00|7707.2|7702.2|7712.2|7707.2|7713.2|7708.2|7704.9|7699.9|0
1708676100000|2024-02-23 08:15:00|7712.4|7707.4|7704.9|7699.9|7714.7|7709.7|7704.2|7699.2|0
1708676400000|2024-02-23 08:20:00|7704.7|7699.7|7699.7|7694.7|7705.7|7700.7|7699.7|7694.7|0
1708676700000|2024-02-23 08:25:00|7699.9|7694.9|7691.4|7686.4|7699.9|7694.9|7689.4|7684.4|0
1708677000000|2024-02-23 08:30:00|7692.2|7687.2|7696.7|7691.7|7696.9|7691.9|7687.7|7682.7|0
1708677300000|2024-02-23 08:35:00|7696.2|7691.2|7691.7|7686.7|7697.4|7692.4|7687.7|7682.7|0
1708677600000|2024-02-23 08:40:00|7692.7|7687.7|7697.5|7692.5|7698|7693|7691.5|7686.5|0
1708677900000|2024-02-23 08:45:00|7697.2|7692.2|7700.2|7695.2|7701|7696|7695.2|7690.2|0
1708678200000|2024-02-23 08:50:00|7700|7695|7699.2|7694.2|7703|7698|7695|7690|0
1708678500000|2024-02-23 08:55:00|7699.5|7694.5|7700|7695|7704.5|7699.5|7698.7|7693.7|0
1708678800000|2024-02-23 09:00:00|7700.2|7695.2|7693.7|7688.7|7702.5|7697.5|7693.5|7688.5|0
1708679100000|2024-02-23 09:05:00|7693.5|7688.5|7699.5|7694.5|7699.7|7694.7|7693.5|7688.5|0
1708679400000|2024-02-23 09:10:00|7699.2|7694.2|7696|7691|7699.2|7694.2|7696|7691|0
1708679700000|2024-02-23 09:15:00|7695.7|7690.7|7695|7690|7695.7|7690.7|7691|7686|0
1708680000000|2024-02-23 09:20:00|7695.5|7690.5|7691.2|7686.2|7696.2|7691.2|7691.2|7686.2|0
1708680300000|2024-02-23 09:25:00|7691.5|7686.5|7692|7687|7694|7689|7690|7685|0
1708680600000|2024-02-23 09:30:00|7692.2|7687.2|7690|7685|7692.5|7687.5|7689.5|7684.5|0
1708680900000|2024-02-23 09:35:00|7690.2|7685.2|7688.5|7683.5|7692.5|7687.5|7688.5|7683.5|0
1708681200000|2024-02-23 09:40:00|7688|7683|7695.7|7690.7|7695.7|7690.7|7687.5|7682.5|0
1708681500000|2024-02-23 09:45:00|7695.5|7690.5|7692|7687|7696.5|7691.5|7692|7687|0
1708681800000|2024-02-23 09:50:00|7691.5|7686.5|7693.2|7688.2|7694.2|7689.2|7691|7686|0
1708682100000|2024-02-23 09:55:00|7693.5|7688.5|7691|7686|7694.5|7689.5|7690.5|7685.5|0
1708682400000|2024-02-23 10:00:00|7689.5|7684.5|7693.7|7688.7|7695.7|7690.7|7689.5|7684.5|0
1708682700000|2024-02-23 10:05:00|7693.5|7688.5|7693|7688|7693.7|7688.7|7691|7686|0
1708683000000|2024-02-23 10:10:00|7693.5|7688.5|7691.7|7686.7|7695.7|7690.7|7691.5|7686.5|0
1708683300000|2024-02-23 10:15:00|7691.5|7686.5|7690.2|7685.2|7692|7687|7688.7|7683.7|0
1708683600000|2024-02-23 10:20:00|7690|7685|7687|7682|7690.5|7685.5|7686|7681|0
1708683900000|2024-02-23 10:25:00|7686.5|7681.5|7688.2|7683.2|7689.5|7684.5|7685.5|7680.5|0
1708684200000|2024-02-23 10:30:00|7688|7683|7683.5|7678.5|7688.2|7683.2|7683|7678|0
1708684500000|2024-02-23 10:35:00|7683.2|7678.2|7681.5|7676.5|7684|7679|7681|7676|0
1708684800000|2024-02-23 10:40:00|7681.7|7676.7|7689|7684|7689|7684|7681|7676|0
1708685100000|2024-02-23 10:45:00|7688.5|7683.5|7681|7676|7688.5|7683.5|7680.2|7675.2|0
1708685400000|2024-02-23 10:50:00|7681.5|7676.5|7682.7|7677.7|7683|7678|7679.5|7674.5|0
1708685700000|2024-02-23 10:55:00|7683|7678|7681.5|7676.5|7683.7|7678.7|7680.5|7675.5|0
1708686000000|2024-02-23 11:00:00|7681.2|7676.2|7687|7682|7688.2|7683.2|7680.7|7675.7|0
1708686300000|2024-02-23 11:05:00|7687.2|7682.2|7687|7682|7689.2|7684.2|7686.5|7681.5|0
1708686600000|2024-02-23 11:10:00|7687.2|7682.2|7688.5|7683.5|7688.7|7683.7|7686.5|7681.5|0
1708686900000|2024-02-23 11:15:00|7688.2|7683.2|7688.5|7683.5|7689.5|7684.5|7687|7682|0
1708687200000|2024-02-23 11:20:00|7688|7683|7688.5|7683.5|7689|7684|7686.7|7681.7|0
1708687500000|2024-02-23 11:25:00|7688.7|7683.7|7689.5|7684.5|7690|7685|7688|7683|0
1708687800000|2024-02-23 11:30:00|7689.2|7684.2|7689.5|7684.5|7690.5|7685.5|7688.5|7683.5|0
1708688100000|2024-02-23 11:35:00|7689.2|7684.2|7686|7681|7689.2|7684.2|7684.5|7679.5|0
1708688400000|2024-02-23 11:40:00|7685.5|7680.5|7686.5|7681.5|7688.5|7683.5|7684.5|7679.5|0
1708688700000|2024-02-23 11:45:00|7686.2|7681.2|7687|7682|7687.2|7682.2|7684.7|7679.7|0
1708689000000|2024-02-23 11:50:00|7687.5|7682.5|7689.5|7684.5|7690.5|7685.5|7687|7682|0
1708689300000|2024-02-23 11:55:00|7690|7685|7690|7685|7692.5|7687.5|7689.5|7684.5|0
1708689600000|2024-02-23 12:00:00|7690.2|7685.2|7690|7685|7691.5|7686.5|7688.5|7683.5|0
1708689900000|2024-02-23 12:05:00|7689.5|7684.5|7688.7|7683.7|7691|7686|7687.5|7682.5|0
1708690200000|2024-02-23 12:10:00|7688.5|7683.5|7688|7683|7689.5|7684.5|7685|7680|0
1708690500000|2024-02-23 12:15:00|7688.2|7683.2|7689.7|7684.7|7690.5|7685.5|7688.2|7683.2|0
1708690800000|2024-02-23 12:20:00|7689.5|7684.5|7691|7686|7691.2|7686.2|7689|7684|0
1708691100000|2024-02-23 12:25:00|7691.2|7686.2|7693|7688|7694|7689|7691.2|7686.2|0
1708691400000|2024-02-23 12:30:00|7692.7|7687.7|7690.7|7685.7|7693|7688|7690.5|7685.5|0
1708691700000|2024-02-23 12:35:00|7690.5|7685.5|7692.7|7687.7|7693|7688|7689.5|7684.5|0
1708692000000|2024-02-23 12:40:00|7692.2|7687.2|7689.2|7684.2|7692.2|7687.2|7687.7|7682.7|0
1708692300000|2024-02-23 12:45:00|7689.4|7684.4|7690.4|7685.4|7691.4|7686.4|7688.7|7683.7|0
1708692600000|2024-02-23 12:50:00|7690.2|7685.2|7688.7|7683.7|7690.7|7685.7|7687.2|7682.2|0
1708692900000|2024-02-23 12:55:00|7688.4|7683.4|7691.2|7686.2|7691.2|7686.2|7687.7|7682.7|0
1708693200000|2024-02-23 13:00:00|7691.7|7686.7|7694.4|7689.4|7694.4|7689.4|7690.2|7685.2|0
1708693500000|2024-02-23 13:05:00|7694.2|7689.2|7697.4|7692.4|7697.9|7692.9|7694.2|7689.2|0
1708693800000|2024-02-23 13:10:00|7697.2|7692.2|7698.2|7693.2|7699.2|7694.2|7695.7|7690.7|0
1708694100000|2024-02-23 13:15:00|7698.4|7693.4|7697.7|7692.7|7700.4|7695.4|7697.7|7692.7|0
1708694400000|2024-02-23 13:20:00|7697.9|7692.9|7699.7|7694.7|7699.7|7694.7|7697.2|7692.2|0
1708694700000|2024-02-23 13:25:00|7699.2|7694.2|7695.7|7690.7|7700.2|7695.2|7694.7|7689.7|0
1708695000000|2024-02-23 13:30:00|7695.9|7690.9|7699.7|7694.7|7700.7|7695.7|7695.7|7690.7|0
1708695300000|2024-02-23 13:35:00|7699.9|7694.9|7694.7|7689.7|7700.4|7695.4|7694.7|7689.7|0
1708695600000|2024-02-23 13:40:00|7695.2|7690.2|7693.2|7688.2|7695.2|7690.2|7690.2|7685.2|0
1708695900000|2024-02-23 13:45:00|7693.4|7688.4|7693.2|7688.2|7694.2|7689.2|7690.7|7685.7|0
1708696200000|2024-02-23 13:50:00|7693.7|7688.7|7693.2|7688.2|7695.7|7690.7|7692.2|7687.2|0
1708696500000|2024-02-23 13:55:00|7692.7|7687.7|7686.7|7681.7|7693.4|7688.4|7686.4|7681.4|0
1708696800000|2024-02-23 14:00:00|7686.4|7681.4|7688.7|7683.7|7688.7|7683.7|7685.7|7680.7|0
1708697100000|2024-02-23 14:05:00|7688.4|7683.4|7691.9|7686.9|7692.7|7687.7|7688.4|7683.4|0
1708697400000|2024-02-23 14:10:00|7692.2|7687.2|7692.7|7687.7|7693.4|7688.4|7691.2|7686.2|0
1708697700000|2024-02-23 14:15:00|7692.2|7687.2|7690.2|7685.2|7693.7|7688.7|7689.7|7684.7|0
1708698000000|2024-02-23 14:20:00|7690.7|7685.7|7685.2|7680.2|7691.2|7686.2|7684.9|7679.9|0
1708698300000|2024-02-23 14:25:00|7685.9|7680.9|7686.9|7681.9|7688.2|7683.2|7684.7|7679.7|0
1708698600000|2024-02-23 14:30:00|7687.2|7682.2|7679.2|7674.2|7688.2|7683.2|7677.7|7672.7|0
1708698900000|2024-02-23 14:35:00|7680.9|7675.9|7684.2|7679.2|7684.9|7679.9|7677.2|7672.2|0
1708699200000|2024-02-23 14:40:00|7683.9|7678.9|7687.9|7682.9|7688.4|7683.4|7683.9|7678.9|0
1708699500000|2024-02-23 14:45:00|7686.9|7681.9|7697.1|7692.1|7697.1|7692.1|7685.9|7680.9|0
1708699800000|2024-02-23 14:50:00|7696.9|7691.9|7699.4|7694.4|7699.4|7694.4|7693.4|7688.4|0
1708700100000|2024-02-23 14:55:00|7698.9|7693.9|7704.6|7699.6|7705.6|7700.6|7698.9|7693.9|0
1708700400000|2024-02-23 15:00:00|7704.4|7699.4|7701.9|7696.9|7704.6|7699.6|7698.9|7693.9|0
1708700700000|2024-02-23 15:05:00|7701.6|7696.6|7708.4|7703.4|7708.4|7703.4|7701.4|7696.4|0
1708701000000|2024-02-23 15:10:00|7708.6|7703.6|7705.3|7700.3|7708.8|7703.8|7705.3|7700.3|0
1708701300000|2024-02-23 15:15:00|7705.1|7700.1|7705.6|7700.6|7709.1|7704.1|7705.1|7700.1|0
1708701600000|2024-02-23 15:20:00|7706.1|7701.1|7707.8|7702.8|7709.3|7704.3|7705.1|7700.1|0
1708701900000|2024-02-23 15:25:00|7707.6|7702.6|7706.6|7701.6|7710.1|7705.1|7706.6|7701.6|0
1708702200000|2024-02-23 15:30:00|7707.1|7702.1|7712.6|7707.6|7713.6|7708.6|7706.8|7701.8|0
1708702500000|2024-02-23 15:35:00|7713.1|7708.1|7713.6|7708.6|7713.8|7708.8|7710.1|7705.1|0
1708702800000|2024-02-23 15:40:00|7713.8|7708.8|7713.1|7708.1|7716.6|7711.6|7712.6|7707.6|0
1708703100000|2024-02-23 15:45:00|7712.8|7707.8|7707.8|7702.8|7714.1|7709.1|7707.6|7702.6|0
1708703400000|2024-02-23 15:50:00|7708.1|7703.1|7711.1|7706.1|7711.8|7706.8|7708.1|7703.1|0
1708703700000|2024-02-23 15:55:00|7710.6|7705.6|7711.3|7706.3|7711.6|7706.6|7708.6|7703.6|0
1708704000000|2024-02-23 16:00:00|7711.1|7706.1|7707.1|7702.1|7712.1|7707.1|7706.1|7701.1|0
1708704300000|2024-02-23 16:05:00|7707.3|7702.3|7707.3|7702.3|7709.3|7704.3|7705.1|7700.1|0
1708704600000|2024-02-23 16:10:00|7707.6|7702.6|7708.1|7703.1|7710.6|7705.6|7707.6|7702.6|0
1708704900000|2024-02-23 16:15:00|7708.3|7703.3|7710.1|7705.1|7710.6|7705.6|7707.6|7702.6|0
1708705200000|2024-02-23 16:20:00|7710.3|7705.3|7710.6|7705.6|7712.1|7707.1|7710.1|7705.1|0
1708705500000|2024-02-23 16:25:00|7710.1|7705.1|7714.1|7709.1|7714.1|7709.1|7708.6|7703.6|0
1708705800000|2024-02-23 16:30:00|7714.6|7709.6|7711.1|7706.1|7714.6|7709.6|7709.3|7704.3|0
1708706100000|2024-02-23 16:35:00|7710.6|7705.6|7709.6|7704.6|7711.1|7706.1|7708.1|7703.1|0
1708706400000|2024-02-23 16:40:00|7710.1|7705.1|7711.1|7706.1|7711.6|7706.6|7709.1|7704.1|0
1708706700000|2024-02-23 16:45:00|7711.3|7706.3|7711.6|7706.6|7713.3|7708.3|7710.3|7705.3|0
1708707000000|2024-02-23 16:50:00|7712.1|7707.1|7709.1|7704.1|7712.1|7707.1|7708.8|7703.8|0
1708707300000|2024-02-23 16:55:00|7709.6|7704.6|7711.6|7706.6|7711.6|7706.6|7709.6|7704.6|0
1708707600000|2024-02-23 17:00:00|7711.3|7706.3|7715.1|7710.1|7715.1|7710.1|7711.3|7706.3|0
1708707900000|2024-02-23 17:05:00|7715.3|7710.3|7716.1|7711.1|7717.1|7712.1|7715.1|7710.1|0
1708708200000|2024-02-23 17:10:00|7716.3|7711.3|7716.1|7711.1|7718.3|7713.3|7715.1|7710.1|0
1708708500000|2024-02-23 17:15:00|7716.3|7711.3|7715.6|7710.6|7716.3|7711.3|7714.3|7709.3|0
1708708800000|2024-02-23 17:20:00|7715.1|7710.1|7715.1|7710.1|7716.1|7711.1|7714.6|7709.6|0
1708709100000|2024-02-23 17:25:00|7714.6|7709.6|7712.1|7707.1|7714.6|7709.6|7712.1|7707.1|0
1708709400000|2024-02-23 17:30:00|7712.6|7707.6|7712.6|7707.6|7712.6|7707.6|7710.1|7705.1|0
1708709700000|2024-02-23 17:35:00|7712.8|7707.8|7715.6|7710.6|7716.1|7711.1|7711.6|7706.6|0
1708710000000|2024-02-23 17:40:00|7715.8|7710.8|7716.3|7711.3|7716.6|7711.6|7713.6|7708.6|0
1708710300000|2024-02-23 17:45:00|7716.1|7711.1|7716.1|7711.1|7717.1|7712.1|7715.3|7710.3|0
1708710600000|2024-02-23 17:50:00|7716.6|7711.6|7716.1|7711.1|7716.6|7711.6|7714.6|7709.6|0
1708710900000|2024-02-23 17:55:00|7716.6|7711.6|7713.8|7708.8|7716.6|7711.6|7713.3|7708.3|0
1708711200000|2024-02-23 18:00:00|7713.6|7708.6|7712.1|7707.1|7713.6|7708.6|7711.3|7706.3|0
1708711500000|2024-02-23 18:05:00|7712.6|7707.6|7710.8|7705.8|7712.6|7707.6|7710.1|7705.1|0
1708711800000|2024-02-23 18:10:00|7711.1|7706.1|7713.6|7708.6|7714.1|7709.1|7710.8|7705.8|0
1708712100000|2024-02-23 18:15:00|7713.1|7708.1|7715.1|7710.1|7715.1|7710.1|7712.6|7707.6|0
1708712400000|2024-02-23 18:20:00|7714.8|7709.8|7715.6|7710.6|7715.6|7710.6|7714.6|7709.6|0
1708712700000|2024-02-23 18:25:00|7715.3|7710.3|7715.1|7710.1|7715.8|7710.8|7714.6|7709.6|0
1708713000000|2024-02-23 18:30:00|7715.6|7710.6|7715.1|7710.1|7715.6|7710.6|7714.1|7709.1|0
1708713300000|2024-02-23 18:35:00|7715.3|7710.3|7715.3|7710.3|7715.6|7710.6|7714.1|7709.1|0
1708713600000|2024-02-23 18:40:00|7715.6|7710.6|7711.6|7706.6|7715.6|7710.6|7711.6|7706.6|0
1708713900000|2024-02-23 18:45:00|7711.8|7706.8|7713.6|7708.6|7714.1|7709.1|7711.1|7706.1|0
1708714200000|2024-02-23 18:50:00|7713.8|7708.8|7712.1|7707.1|7714.1|7709.1|7711.1|7706.1|0
1708714500000|2024-02-23 18:55:00|7711.8|7706.8|7713.6|7708.6|7714.1|7709.1|7711.8|7706.8|0
1708714800000|2024-02-23 19:00:00|7713.1|7708.1|7711.1|7706.1|7713.8|7708.8|7709.1|7704.1|0
1708715100000|2024-02-23 19:05:00|7710.6|7705.6|7710.3|7705.3|7712.8|7707.8|7710.3|7705.3|0
1708715400000|2024-02-23 19:10:00|7710.6|7705.6|7710.3|7705.3|7711.1|7706.1|7708.3|7703.3|0
1708715700000|2024-02-23 19:15:00|7710.6|7705.6|7708.1|7703.1|7710.6|7705.6|7707.6|7702.6|0
1708716000000|2024-02-23 19:20:00|7708.3|7703.3|7707.6|7702.6|7709.1|7704.1|7707.1|7702.1|0
1708716300000|2024-02-23 19:25:00|7708.1|7703.1|7708.6|7703.6|7709.1|7704.1|7707.6|7702.6|0
1708716600000|2024-02-23 19:30:00|7708.3|7703.3|7710.6|7705.6|7710.6|7705.6|7707.8|7702.8|0
1708716900000|2024-02-23 19:35:00|7710.3|7705.3|7712.1|7707.1|7712.1|7707.1|7708.8|7703.8|0
1708717200000|2024-02-23 19:40:00|7712.6|7707.6|7710.6|7705.6|7712.6|7707.6|7710.3|7705.3|0
1708717500000|2024-02-23 19:45:00|7710.8|7705.8|7711.1|7706.1|7711.6|7706.6|7710.6|7705.6|0
1708717800000|2024-02-23 19:50:00|7710.8|7705.8|7711.1|7706.1|7712.6|7707.6|7709.6|7704.6|0
1708718100000|2024-02-23 19:55:00|7711.3|7706.3|7714.1|7709.1|7714.1|7709.1|7711.1|7706.1|0
1708718400000|2024-02-23 20:00:00|7713.8|7708.8|7716.1|7711.1|7716.1|7711.1|7713.6|7708.6|0
1708718700000|2024-02-23 20:05:00|7715.8|7710.8|7713.6|7708.6|7716.3|7711.3|7713.1|7708.1|0
1708719000000|2024-02-23 20:10:00|7713.8|7708.8|7713.8|7708.8|7715.6|7710.6|7713.1|7708.1|0
1708719300000|2024-02-23 20:15:00|7714.1|7709.1|7716.1|7711.1|7716.6|7711.6|7714.1|7709.1|0
1708719600000|2024-02-23 20:20:00|7716.6|7711.6|7716.6|7711.6|7716.6|7711.6|7715.1|7710.1|0
1708719900000|2024-02-23 20:25:00|7717.1|7712.1|7716.3|7711.3|7717.6|7712.6|7716.1|7711.1|0
1708720200000|2024-02-23 20:30:00|7716.6|7711.6|7714.8|7709.8|7716.6|7711.6|7713.6|7708.6|0
1708720500000|2024-02-23 20:35:00|7715.1|7710.1|7716.1|7711.1|7716.8|7711.8|7714.3|7709.3|0
1708720800000|2024-02-23 20:40:00|7715.8|7710.8|7717.1|7712.1|7717.6|7712.6|7714.8|7709.8|0
1708721100000|2024-02-23 20:45:00|7717.6|7712.6|7719.3|7714.3|7719.6|7714.6|7717.1|7712.1|0
1708721400000|2024-02-23 20:50:00|7719.6|7714.6|7718.6|7713.6|7720.1|7715.1|7718.6|7713.6|0
1708721700000|2024-02-23 20:55:00|7718.3|7713.3|7715|7710|7720.3|7715.3|7715|7710|0
1708722000000|2024-02-23 21:00:00|7715.2|7710.2|7714.2|7709.2|7715.2|7710.2|7712.9|7707.9|0
1708722300000|2024-02-23 21:05:00|7714.1|7709.1|7714|7709|7714.8|7709.8|7713.8|7708.8|0
1708722600000|2024-02-23 21:10:00|7714.1|7709.1|7713.5|7708.5|7715|7710|7713.5|7708.5|0
1708722900000|2024-02-23 21:15:00|7713.4|7708.4|7713.2|7708.2|7713.5|7708.5|7712.7|7707.7|0
1708723200000|2024-02-23 21:20:00|7713.3|7708.3|7713.9|7708.9|7714.9|7709.9|7713.3|7708.3|0
1708723500000|2024-02-23 21:25:00|7714|7709|7714.1|7709.1|7714.3|7709.3|7713.3|7708.3|0
1708723800000|2024-02-23 21:30:00|7714|7709|7714.1|7709.1|7714.4|7709.4|7713.9|7708.9|0
1708724100000|2024-02-23 21:35:00|7714|7709|7714.7|7709.7|7714.7|7709.7|7713.9|7708.9|0
1708724400000|2024-02-23 21:40:00|7714.6|7709.6|7714.5|7709.5|7714.6|7709.6|7714|7709|0
1708724700000|2024-02-23 21:45:00|7714.6|7709.6|7715.1|7710.1|7715.1|7710.1|7714.3|7709.3|0
1708725000000|2024-02-23 21:50:00|7715|7710|7714.3|7709.3|7715.5|7710.5|7714.3|7709.3|0
1708725300000|2024-02-23 21:55:00|7714.4|7709.4|7712|7707|7714.6|7709.6|7711.8|7706.8|0
1708838400000|2024-02-25 05:20:00|7712.3|7707.3|7712.3|7707.3|7712.3|7707.3|7712.3|7707.3|0
1708851900000|2024-02-25 09:05:00|7713.3|7708.3|7713.3|7708.3|7713.3|7708.3|7713.3|7708.3|0
1708855800000|2024-02-25 10:10:00|7713|7708|7713|7708|7713|7708|7713|7708|0
1708864800000|2024-02-25 12:40:00|7712.7|7707.7|7712.7|7707.7|7712.7|7707.7|7712.7|7707.7|0
1708878900000|2024-02-25 16:35:00|7712.4|7707.4|7712.4|7707.4|7712.4|7707.4|7712.4|7707.4|0
1708883700000|2024-02-25 17:55:00|7712.2|7707.2|7712.2|7707.2|7712.2|7707.2|7712.2|7707.2|0
1708889700000|2024-02-25 19:35:00|7714.1|7709.1|7714.1|7709.1|7714.1|7709.1|7714.1|7709.1|0
1708890300000|2024-02-25 19:45:00|7716.1|7711.1|7716.1|7711.1|7716.1|7711.1|7716.1|7711.1|0
1708899000000|2024-02-25 22:10:00|7716|7711|7716|7711|7716|7711|7716|7711|0
1708902000000|2024-02-25 23:00:00|7712|7707|7713.4|7708.4|7713.8|7708.8|7711.9|7706.9|0
1708902300000|2024-02-25 23:05:00|7713.5|7708.5|7716.5|7711.5|7716.5|7711.5|7713.1|7708.1|0
1708902600000|2024-02-25 23:10:00|7716.6|7711.6|7715.3|7710.3|7716.7|7711.7|7714.8|7709.8|0
1708902900000|2024-02-25 23:15:00|7715.4|7710.4|7716.6|7711.6|7716.6|7711.6|7715.4|7710.4|0
1708903200000|2024-02-25 23:20:00|7717.5|7712.5|7718.4|7713.4|7718.7|7713.7|7717.4|7712.4|0
1708903500000|2024-02-25 23:25:00|7718.3|7713.3|7719|7714|7720|7715|7718.2|7713.2|0
1708903800000|2024-02-25 23:30:00|7719.2|7714.2|7719.7|7714.7|7720.6|7715.6|7719|7714|0
1708904100000|2024-02-25 23:35:00|7719.8|7714.8|7719.1|7714.1|7720.1|7715.1|7718.8|7713.8|0
1708904400000|2024-02-25 23:40:00|7719.2|7714.2|7720|7715|7720.5|7715.5|7719.2|7714.2|0
1708904700000|2024-02-25 23:45:00|7720.1|7715.1|7719|7714|7720.1|7715.1|7718.7|7713.7|0
1708905000000|2024-02-25 23:50:00|7719.1|7714.1|7719.3|7714.3|7719.8|7714.8|7719|7714|0
1708905300000|2024-02-25 23:55:00|7719.2|7714.2|7718.2|7713.2|7719.3|7714.3|7718.2|7713.2|0
1708905600000|2024-02-26 00:00:00|7718.1|7713.1|7713.4|7708.4|7718.7|7713.7|7713.2|7708.2|0
1708905900000|2024-02-26 00:05:00|7713.3|7708.3|7712.7|7707.7|7713.5|7708.5|7711.9|7706.9|0
1708906200000|2024-02-26 00:10:00|7712.8|7707.8|7715.5|7710.5|7716|7711|7712.8|7707.8|0
1708906500000|2024-02-26 00:15:00|7715.4|7710.4|7716.1|7711.1|7718.1|7713.1|7714.9|7709.9|0
1708906800000|2024-02-26 00:20:00|7715.9|7710.9|7714.1|7709.1|7715.9|7710.9|7714|7709|0
1708907100000|2024-02-26 00:25:00|7714|7709|7714.3|7709.3|7714.3|7709.3|7714|7709|0
1708907400000|2024-02-26 00:30:00|7714.2|7709.2|7713.6|7708.6|7715.3|7710.3|7713.4|7708.4|0
1708907700000|2024-02-26 00:35:00|7713.5|7708.5|7712.4|7707.4|7713.7|7708.7|7712.4|7707.4|0
1708908000000|2024-02-26 00:40:00|7712.5|7707.5|7711.5|7706.5|7713.3|7708.3|7711.1|7706.1|0
1708908300000|2024-02-26 00:45:00|7710.8|7705.8|7710.9|7705.9|7712.3|7707.3|7710.4|7705.4|0
1708908600000|2024-02-26 00:50:00|7711|7706|7710.4|7705.4|7711.3|7706.3|7709.6|7704.6|0
1708908900000|2024-02-26 00:55:00|7710.3|7705.3|7708.3|7703.3|7710.3|7705.3|7708.3|7703.3|0
1708909200000|2024-02-26 01:00:00|7708.1|7703.1|7705.3|7700.3|7709.6|7704.6|7701.6|7696.6|0
1708909500000|2024-02-26 01:05:00|7705.1|7700.1|7700.8|7695.8|7705.1|7700.1|7698.8|7693.8|0
1708909800000|2024-02-26 01:10:00|7700.6|7695.6|7701.8|7696.8|7702.1|7697.1|7699.3|7694.3|0
1708910100000|2024-02-26 01:15:00|7702.1|7697.1|7703.6|7698.6|7703.6|7698.6|7700.6|7695.6|0
1708910400000|2024-02-26 01:20:00|7703.8|7698.8|7703.3|7698.3|7704.8|7699.8|7701.8|7696.8|0
1708910700000|2024-02-26 01:25:00|7703.1|7698.1|7702.8|7697.8|7703.1|7698.1|7702.6|7697.6|0
1708911000000|2024-02-26 01:30:00|7703.8|7698.8|7706.8|7701.8|7707.1|7702.1|7703.8|7698.8|0
1708911300000|2024-02-26 01:35:00|7706.6|7701.6|7705.8|7700.8|7707.1|7702.1|7704.1|7699.1|0
1708911600000|2024-02-26 01:40:00|7705.6|7700.6|7707.3|7702.3|7707.8|7702.8|7705.6|7700.6|0
1708911900000|2024-02-26 01:45:00|7707.6|7702.6|7706.3|7701.3|7708.1|7703.1|7705.3|7700.3|0
1708912200000|2024-02-26 01:50:00|7706.1|7701.1|7703.6|7698.6|7706.1|7701.1|7703.6|7698.6|0
1708912500000|2024-02-26 01:55:00|7703.1|7698.1|7700.8|7695.8|7703.3|7698.3|7700.8|7695.8|0
1708912800000|2024-02-26 02:00:00|7701.1|7696.1|7701.8|7696.8|7702.6|7697.6|7699.8|7694.8|0
1708913100000|2024-02-26 02:05:00|7701.3|7696.3|7700.1|7695.1|7701.6|7696.6|7699.8|7694.8|0
1708913400000|2024-02-26 02:10:00|7699.8|7694.8|7701.8|7696.8|7702.3|7697.3|7699.8|7694.8|0
1708913700000|2024-02-26 02:15:00|7702.1|7697.1|7699.3|7694.3|7702.3|7697.3|7699.1|7694.1|0
1708914000000|2024-02-26 02:20:00|7699.6|7694.6|7698.8|7693.8|7699.6|7694.6|7697.3|7692.3|0
1708914300000|2024-02-26 02:25:00|7698.6|7693.6|7701.1|7696.1|7701.1|7696.1|7697.8|7692.8|0
1708914600000|2024-02-26 02:30:00|7700.8|7695.8|7699.3|7694.3|7701.1|7696.1|7698.1|7693.1|0
1708914900000|2024-02-26 02:35:00|7699.6|7694.6|7699.3|7694.3|7700.3|7695.3|7698.6|7693.6|0
1708915200000|2024-02-26 02:40:00|7699.6|7694.6|7700.3|7695.3|7700.8|7695.8|7698.8|7693.8|0
1708915500000|2024-02-26 02:45:00|7700.8|7695.8|7698.3|7693.3|7700.8|7695.8|7698.3|7693.3|0
1708915800000|2024-02-26 02:50:00|7698.6|7693.6|7698.3|7693.3|7698.8|7693.8|7697.8|7692.8|0
1708916100000|2024-02-26 02:55:00|7698.6|7693.6|7699.3|7694.3|7699.3|7694.3|7698.3|7693.3|0
1708916400000|2024-02-26 03:00:00|7699.1|7694.1|7698.3|7693.3|7699.3|7694.3|7697.6|7692.6|0
1708916700000|2024-02-26 03:05:00|7698.1|7693.1|7698.3|7693.3|7698.6|7693.6|7697.3|7692.3|0
1708917000000|2024-02-26 03:10:00|7698.8|7693.8|7698.3|7693.3|7699.3|7694.3|7698.3|7693.3|0
1708917300000|2024-02-26 03:15:00|7698.8|7693.8|7699.6|7694.6|7700.6|7695.6|7698.8|7693.8|0
1708917600000|2024-02-26 03:20:00|7699.8|7694.8|7699.8|7694.8|7700.6|7695.6|7698.8|7693.8|0
1708917900000|2024-02-26 03:25:00|7699.6|7694.6|7700.3|7695.3|7700.8|7695.8|7699.3|7694.3|0
1708918200000|2024-02-26 03:30:00|7700.6|7695.6|7700.3|7695.3|7701.1|7696.1|7699.8|7694.8|0
1708918500000|2024-02-26 03:35:00|7700.1|7695.1|7699.8|7694.8|7700.1|7695.1|7699.6|7694.6|0
1708918800000|2024-02-26 03:40:00|7700.1|7695.1|7699.3|7694.3|7700.6|7695.6|7699.3|7694.3|0
1708919100000|2024-02-26 03:45:00|7699.1|7694.1|7698.3|7693.3|7699.1|7694.1|7698.3|7693.3|0
1708919400000|2024-02-26 03:50:00|7698.6|7693.6|7699.8|7694.8|7699.8|7694.8|7698.3|7693.3|0
1708919700000|2024-02-26 03:55:00|7699.6|7694.6|7697.1|7692.1|7699.8|7694.8|7696.3|7691.3|0
1708920000000|2024-02-26 04:00:00|7696.8|7691.8|7696.6|7691.6|7697.3|7692.3|7695.8|7690.8|0
1708920300000|2024-02-26 04:05:00|7696.8|7691.8|7696.3|7691.3|7697.1|7692.1|7695.8|7690.8|0
1708920600000|2024-02-26 04:10:00|7696.6|7691.6|7695.8|7690.8|7696.6|7691.6|7695.8|7690.8|0
1708920900000|2024-02-26 04:15:00|7695.6|7690.6|7695.8|7690.8|7696.6|7691.6|7695.6|7690.6|0
1708921200000|2024-02-26 04:20:00|7696.1|7691.1|7695.8|7690.8|7696.3|7691.3|7695.8|7690.8|0
1708921500000|2024-02-26 04:25:00|7695.3|7690.3|7694.3|7689.3|7695.6|7690.6|7693.3|7688.3|0
1708921800000|2024-02-26 04:30:00|7694.6|7689.6|7695.3|7690.3|7696.1|7691.1|7694.1|7689.1|0
1708922100000|2024-02-26 04:35:00|7694.8|7689.8|7694.3|7689.3|7695.1|7690.1|7694.1|7689.1|0
1708922400000|2024-02-26 04:40:00|7694.6|7689.6|7694.8|7689.8|7694.8|7689.8|7694.1|7689.1|0
1708922700000|2024-02-26 04:45:00|7695.1|7690.1|7695.1|7690.1|7695.3|7690.3|7694.6|7689.6|0
1708923000000|2024-02-26 04:50:00|7695.3|7690.3|7695.3|7690.3|7695.6|7690.6|7695.1|7690.1|0
1708923300000|2024-02-26 04:55:00|7695.1|7690.1|7695.8|7690.8|7697.1|7692.1|7695.1|7690.1|0
1708923600000|2024-02-26 05:00:00|7696.1|7691.1|7696.6|7691.6|7696.6|7691.6|7695.3|7690.3|0
1708923900000|2024-02-26 05:05:00|7697.3|7692.3|7699.3|7694.3|7699.8|7694.8|7696.8|7691.8|0
1708924200000|2024-02-26 05:10:00|7699.1|7694.1|7697.8|7692.8|7699.3|7694.3|7697.8|7692.8|0
1708924500000|2024-02-26 05:15:00|7698.1|7693.1|7700.8|7695.8|7700.8|7695.8|7698.1|7693.1|0
1708924800000|2024-02-26 05:20:00|7700.3|7695.3|7698.8|7693.8|7700.6|7695.6|7698.1|7693.1|0
1708925100000|2024-02-26 05:25:00|7698.3|7693.3|7697.8|7692.8|7698.3|7693.3|7696.8|7691.8|0
1708925400000|2024-02-26 05:30:00|7697.6|7692.6|7697.3|7692.3|7697.8|7692.8|7697.1|7692.1|0
1708925700000|2024-02-26 05:35:00|7697.6|7692.6|7697.1|7692.1|7697.8|7692.8|7696.8|7691.8|0
1708926000000|2024-02-26 05:40:00|7696.6|7691.6|7696.8|7691.8|7698.3|7693.3|7696.6|7691.6|0
1708926300000|2024-02-26 05:45:00|7697.1|7692.1|7697.3|7692.3|7697.3|7692.3|7696.1|7691.1|0
1708926600000|2024-02-26 05:50:00|7697.1|7692.1|7696.1|7691.1|7697.3|7692.3|7695.8|7690.8|0
1708926900000|2024-02-26 05:55:00|7696.3|7691.3|7696.3|7691.3|7697.1|7692.1|7696.1|7691.1|0
1708927200000|2024-02-26 06:00:00|7696.6|7691.6|7696.6|7691.6|7697.3|7692.3|7696.1|7691.1|0
1708927500000|2024-02-26 06:05:00|7696.3|7691.3|7695.8|7690.8|7697.3|7692.3|7695.8|7690.8|0
1708927800000|2024-02-26 06:10:00|7695.6|7690.6|7694.1|7689.1|7696.8|7691.8|7694.1|7689.1|0
1708928100000|2024-02-26 06:15:00|7694.3|7689.3|7695.8|7690.8|7695.8|7690.8|7694.3|7689.3|0
1708928400000|2024-02-26 06:20:00|7695.6|7690.6|7695.1|7690.1|7696.6|7691.6|7693.8|7688.8|0
1708928700000|2024-02-26 06:25:00|7694.6|7689.6|7696.8|7691.8|7696.8|7691.8|7694.6|7689.6|0
1708929000000|2024-02-26 06:30:00|7697.1|7692.1|7691.8|7686.8|7697.1|7692.1|7691.6|7686.6|0
1708929300000|2024-02-26 06:35:00|7692.1|7687.1|7691.8|7686.8|7693.3|7688.3|7691.3|7686.3|0
1708929600000|2024-02-26 06:40:00|7691.6|7686.6|7693.3|7688.3|7694.1|7689.1|7691.6|7686.6|0
1708929900000|2024-02-26 06:45:00|7693.6|7688.6|7690.8|7685.8|7693.6|7688.6|7690.8|7685.8|0
1708930200000|2024-02-26 06:50:00|7691.1|7686.1|7691.8|7686.8|7693.3|7688.3|7690.8|7685.8|0
1708930500000|2024-02-26 06:55:00|7692.1|7687.1|7693.1|7688.1|7693.1|7688.1|7692.1|7687.1|0
1708930800000|2024-02-26 07:00:00|7693.6|7688.6|7700.8|7695.8|7700.8|7695.8|7693.1|7688.1|0
1708931100000|2024-02-26 07:05:00|7700.3|7695.3|7703.6|7698.6|7703.8|7698.8|7700.3|7695.3|0
1708931400000|2024-02-26 07:10:00|7703.1|7698.1|7705.8|7700.8|7705.8|7700.8|7700.6|7695.6|0
1708931700000|2024-02-26 07:15:00|7705.6|7700.6|7703.1|7698.1|7705.6|7700.6|7702.6|7697.6|0
1708932000000|2024-02-26 07:20:00|7703.3|7698.3|7703.8|7698.8|7704.6|7699.6|7703.1|7698.1|0
1708932300000|2024-02-26 07:25:00|7703.6|7698.6|7705.3|7700.3|7705.6|7700.6|7702.6|7697.6|0
1708932600000|2024-02-26 07:30:00|7705.6|7700.6|7702.6|7697.6|7705.6|7700.6|7702.6|7697.6|0
1708932900000|2024-02-26 07:35:00|7702.8|7697.8|7703.6|7698.6|7704.8|7699.8|7702.6|7697.6|0
1708933200000|2024-02-26 07:40:00|7703.3|7698.3|7701.6|7696.6|7703.8|7698.8|7701.3|7696.3|0
1708933500000|2024-02-26 07:45:00|7701.3|7696.3|7700.8|7695.8|7702.3|7697.3|7700.6|7695.6|0
1708933800000|2024-02-26 07:50:00|7700.6|7695.6|7698.3|7693.3|7700.8|7695.8|7697.8|7692.8|0
1708934100000|2024-02-26 07:55:00|7697.8|7692.8|7698.3|7693.3|7701.6|7696.6|7697.8|7692.8|0
1708934400000|2024-02-26 08:00:00|7698.8|7693.8|7701.1|7696.1|7705.3|7700.3|7695.1|7690.1|0
1708934700000|2024-02-26 08:05:00|7701.3|7696.3|7699.1|7694.1|7706.1|7701.1|7697.1|7692.1|0
1708935000000|2024-02-26 08:10:00|7698.6|7693.6|7701.1|7696.1|7702.6|7697.6|7697.1|7692.1|0
1708935300000|2024-02-26 08:15:00|7700.6|7695.6|7703.3|7698.3|7703.8|7698.8|7698.6|7693.6|0
1708935600000|2024-02-26 08:20:00|7703.1|7698.1|7704.6|7699.6|7705.1|7700.1|7700.6|7695.6|0
1708935900000|2024-02-26 08:25:00|7705.1|7700.1|7710.6|7705.6|7710.6|7705.6|7702.8|7697.8|0
1708936200000|2024-02-26 08:30:00|7710.3|7705.3|7711.1|7706.1|7713.8|7708.8|7710.1|7705.1|0
1708936500000|2024-02-26 08:35:00|7711.3|7706.3|7708.3|7703.3|7712.6|7707.6|7703.3|7698.3|0
1708936800000|2024-02-26 08:40:00|7708.6|7703.6|7710|7705|7711|7706|7706.8|7701.8|0
1708937100000|2024-02-26 08:45:00|7709.8|7704.8|7713.8|7708.8|7713.8|7708.8|7707.8|7702.8|0
1708937400000|2024-02-26 08:50:00|7714|7709|7709.7|7704.7|7714|7709|7708.7|7703.7|0
1708937700000|2024-02-26 08:55:00|7710|7705|7705|7700|7713.2|7708.2|7704.7|7699.7|0
1708938000000|2024-02-26 09:00:00|7705.2|7700.2|7702|7697|7706|7701|7702|7697|0
1708938300000|2024-02-26 09:05:00|7702.2|7697.2|7694|7689|7704|7699|7693|7688|0
1708938600000|2024-02-26 09:10:00|7693.5|7688.5|7689.7|7684.7|7697.5|7692.5|7689.5|7684.5|0
1708938900000|2024-02-26 09:15:00|7689.5|7684.5|7685.2|7680.2|7691.7|7686.7|7684.5|7679.5|0
1708939200000|2024-02-26 09:20:00|7685|7680|7688|7683|7690|7685|7684.2|7679.2|0
1708939500000|2024-02-26 09:25:00|7687.5|7682.5|7690.5|7685.5|7690.5|7685.5|7687|7682|0
1708939800000|2024-02-26 09:30:00|7690.7|7685.7|7688.2|7683.2|7690.7|7685.7|7683.5|7678.5|0
1708940100000|2024-02-26 09:35:00|7688|7683|7682|7677|7688|7683|7681.7|7676.7|0
1708940400000|2024-02-26 09:40:00|7682.2|7677.2|7685|7680|7685|7680|7681.5|7676.5|0
1708940700000|2024-02-26 09:45:00|7684.5|7679.5|7687.5|7682.5|7688.2|7683.2|7684.5|7679.5|0
1708941000000|2024-02-26 09:50:00|7687.2|7682.2|7684|7679|7689.2|7684.2|7683.5|7678.5|0
1708941300000|2024-02-26 09:55:00|7683.5|7678.5|7680.5|7675.5|7685.2|7680.2|7680|7675|0
1708941600000|2024-02-26 10:00:00|7680|7675|7680.5|7675.5|7683.7|7678.7|7679|7674|0
1708941900000|2024-02-26 10:05:00|7680.2|7675.2|7682.7|7677.7|7684.5|7679.5|7678.7|7673.7|0
1708942200000|2024-02-26 10:10:00|7682.5|7677.5|7682.7|7677.7|7683|7678|7680.7|7675.7|0
1708942500000|2024-02-26 10:15:00|7682.5|7677.5|7685|7680|7685.5|7680.5|7682|7677|0
1708942800000|2024-02-26 10:20:00|7684.5|7679.5|7683.2|7678.2|7686|7681|7683|7678|0
1708943100000|2024-02-26 10:25:00|7683|7678|7688.5|7683.5|7689|7684|7682.7|7677.7|0
1708943400000|2024-02-26 10:30:00|7688|7683|7689.7|7684.7|7691|7686|7686|7681|0
1708943700000|2024-02-26 10:35:00|7689.5|7684.5|7687|7682|7690.5|7685.5|7684.5|7679.5|0
1708944000000|2024-02-26 10:40:00|7686.5|7681.5|7689|7684|7689|7684|7686.5|7681.5|0
1708944300000|2024-02-26 10:45:00|7688.7|7683.7|7688.7|7683.7|7689.7|7684.7|7687|7682|0
1708944600000|2024-02-26 10:50:00|7688.5|7683.5|7688|7683|7688.5|7683.5|7687|7682|0
1708944900000|2024-02-26 10:55:00|7687.7|7682.7|7689.2|7684.2|7690|7685|7686.7|7681.7|0
1708945200000|2024-02-26 11:00:00|7689|7684|7691.5|7686.5|7693|7688|7688.5|7683.5|0
1708945500000|2024-02-26 11:05:00|7691.2|7686.2|7686.2|7681.2|7691.2|7686.2|7686|7681|0
1708945800000|2024-02-26 11:10:00|7686|7681|7683.5|7678.5|7687.2|7682.2|7683.5|7678.5|0
1708946100000|2024-02-26 11:15:00|7683.2|7678.2|7686.2|7681.2|7686.2|7681.2|7682|7677|0
1708946400000|2024-02-26 11:20:00|7686|7681|7687|7682|7688|7683|7685.7|7680.7|0
1708946700000|2024-02-26 11:25:00|7687.2|7682.2|7686|7681|7687.5|7682.5|7685.2|7680.2|0
1708947000000|2024-02-26 11:30:00|7685.7|7680.7|7686.5|7681.5|7687.2|7682.2|7684.5|7679.5|0
1708947300000|2024-02-26 11:35:00|7686.2|7681.2|7686.5|7681.5|7687|7682|7683.5|7678.5|0
1708947600000|2024-02-26 11:40:00|7687|7682|7686.7|7681.7|7687|7682|7685|7680|0
1708947900000|2024-02-26 11:45:00|7686.5|7681.5|7687|7682|7687.5|7682.5|7685.5|7680.5|0
1708948200000|2024-02-26 11:50:00|7686.5|7681.5|7686.7|7681.7|7688|7683|7686.5|7681.5|0
1708948500000|2024-02-26 11:55:00|7687|7682|7688.5|7683.5|7690|7685|7687|7682|0
1708948800000|2024-02-26 12:00:00|7688.7|7683.7|7688|7683|7691|7686|7687.7|7682.7|0
1708949100000|2024-02-26 12:05:00|7687.7|7682.7|7685.5|7680.5|7688.5|7683.5|7685.5|7680.5|0
1708949400000|2024-02-26 12:10:00|7685.2|7680.2|7687|7682|7688|7683|7684.5|7679.5|0
1708949700000|2024-02-26 12:15:00|7686.5|7681.5|7683|7678|7686.5|7681.5|7682.5|7677.5|0
1708950000000|2024-02-26 12:20:00|7683.5|7678.5|7686|7681|7687|7682|7683.2|7678.2|0
1708950300000|2024-02-26 12:25:00|7686.5|7681.5|7685.7|7680.7|7686.5|7681.5|7685|7680|0
1708950600000|2024-02-26 12:30:00|7685.5|7680.5|7688.7|7683.7|7689.2|7684.2|7684.7|7679.7|0
1708950900000|2024-02-26 12:35:00|7688.5|7683.5|7689.2|7684.2|7689.5|7684.5|7687.5|7682.5|0
1708951200000|2024-02-26 12:40:00|7688.7|7683.7|7686.5|7681.5|7688.7|7683.7|7685|7680|0
1708951500000|2024-02-26 12:45:00|7686.2|7681.2|7684.2|7679.2|7686.5|7681.5|7684.2|7679.2|0
1708951800000|2024-02-26 12:50:00|7684|7679|7691.5|7686.5|7692|7687|7684|7679|0
1708952100000|2024-02-26 12:55:00|7691|7686|7689.2|7684.2|7691.7|7686.7|7687.7|7682.7|0
1708952400000|2024-02-26 13:00:00|7689.5|7684.5|7686.2|7681.2|7690|7685|7686|7681|0
1708952700000|2024-02-26 13:05:00|7686|7681|7688.5|7683.5|7688.5|7683.5|7685|7680|0
1708953000000|2024-02-26 13:10:00|7688.7|7683.7|7691|7686|7691|7686|7688|7683|0
1708953300000|2024-02-26 13:15:00|7691.5|7686.5|7691.5|7686.5|7692.5|7687.5|7691|7686|0
1708953600000|2024-02-26 13:20:00|7691.7|7686.7|7692.7|7687.7|7693|7688|7691|7686|0
1708953900000|2024-02-26 13:25:00|7692.5|7687.5|7690.7|7685.7|7692.7|7687.7|7690|7685|0
1708954200000|2024-02-26 13:30:00|7691|7686|7691.5|7686.5|7692.2|7687.2|7688.5|7683.5|0
1708954500000|2024-02-26 13:35:00|7691.7|7686.7|7695|7690|7695|7690|7690.5|7685.5|0
1708954800000|2024-02-26 13:40:00|7695.5|7690.5|7696.5|7691.5|7698.5|7693.5|7694.5|7689.5|0
1708955100000|2024-02-26 13:45:00|7696.7|7691.7|7698.5|7693.5|7699.5|7694.5|7696.5|7691.5|0
1708955400000|2024-02-26 13:50:00|7698.7|7693.7|7699.2|7694.2|7700|7695|7697.5|7692.5|0
1708955700000|2024-02-26 13:55:00|7699|7694|7699|7694|7701|7696|7698.5|7693.5|0
1708956000000|2024-02-26 14:00:00|7699.5|7694.5|7700.5|7695.5|7701|7696|7698.5|7693.5|0
1708956300000|2024-02-26 14:05:00|7700.2|7695.2|7698.5|7693.5|7700.2|7695.2|7698.5|7693.5|0
1708956600000|2024-02-26 14:10:00|7698.2|7693.2|7701|7696|7701.5|7696.5|7698.2|7693.2|0
1708956900000|2024-02-26 14:15:00|7701.2|7696.2|7704.7|7699.7|7705.7|7700.7|7701|7696|0
1708957200000|2024-02-26 14:20:00|7704.5|7699.5|7701.2|7696.2|7706|7701|7699.5|7694.5|0
1708957500000|2024-02-26 14:25:00|7701|7696|7705.5|7700.5|7706|7701|7700.5|7695.5|0
1708957800000|2024-02-26 14:30:00|7704.7|7699.7|7700|7695|7704.7|7699.7|7695.5|7690.5|0
1708958100000|2024-02-26 14:35:00|7699.7|7694.7|7695.2|7690.2|7700.7|7695.7|7694.2|7689.2|0
1708958400000|2024-02-26 14:40:00|7695|7690|7698.2|7693.2|7699.5|7694.5|7693.5|7688.5|0
1708958700000|2024-02-26 14:45:00|7698.5|7693.5|7702.7|7697.7|7703|7698|7698.5|7693.5|0
1708959000000|2024-02-26 14:50:00|7703|7698|7705.7|7700.7|7706|7701|7701|7696|0
1708959300000|2024-02-26 14:55:00|7706|7701|7706.2|7701.2|7708.7|7703.7|7703.7|7698.7|0
1708959600000|2024-02-26 15:00:00|7706.5|7701.5|7702.7|7697.7|7706.5|7701.5|7701|7696|0
1708959900000|2024-02-26 15:05:00|7702.5|7697.5|7700.2|7695.2|7703.2|7698.2|7699.5|7694.5|0
1708960200000|2024-02-26 15:10:00|7699.5|7694.5|7696|7691|7701.5|7696.5|7694.7|7689.7|0
1708960500000|2024-02-26 15:15:00|7696.2|7691.2|7691.2|7686.2|7696.2|7691.2|7689.5|7684.5|0
1708960800000|2024-02-26 15:20:00|7691|7686|7691|7686|7693.5|7688.5|7690.7|7685.7|0
1708961100000|2024-02-26 15:25:00|7691.2|7686.2|7690.5|7685.5|7692|7687|7688.5|7683.5|0
1708961400000|2024-02-26 15:30:00|7690.7|7685.7|7690.2|7685.2|7692.2|7687.2|7689.5|7684.5|0
1708961700000|2024-02-26 15:35:00|7690|7685|7689.7|7684.7|7691.7|7686.7|7689.5|7684.5|0
1708962000000|2024-02-26 15:40:00|7690|7685|7685.5|7680.5|7690.7|7685.7|7685.5|7680.5|0
1708962300000|2024-02-26 15:45:00|7685|7680|7686|7681|7688|7683|7685|7680|0
1708962600000|2024-02-26 15:50:00|7686.2|7681.2|7684.5|7679.5|7686.2|7681.2|7683|7678|0
1708962900000|2024-02-26 15:55:00|7684.2|7679.2|7683|7678|7684.2|7679.2|7680.5|7675.5|0
1708963200000|2024-02-26 16:00:00|7683.2|7678.2|7684|7679|7685.2|7680.2|7682.7|7677.7|0
1708963500000|2024-02-26 16:05:00|7683.7|7678.7|7681|7676|7684.2|7679.2|7680|7675|0
1708963800000|2024-02-26 16:10:00|7681.2|7676.2|7682.5|7677.5|7684.5|7679.5|7681|7676|0
1708964100000|2024-02-26 16:15:00|7682.7|7677.7|7683.5|7678.5|7686|7681|7682.5|7677.5|0
1708964400000|2024-02-26 16:20:00|7684|7679|7686.5|7681.5|7687|7682|7683.5|7678.5|0
1708964700000|2024-02-26 16:25:00|7686|7681|7688|7683|7689|7684|7685.7|7680.7|0
1708965000000|2024-02-26 16:30:00|7688.5|7683.5|7687.5|7682.5|7690|7685|7685|7680|0
1708965300000|2024-02-26 16:35:00|7687|7682|7687.5|7682.5|7688.5|7683.5|7686.2|7681.2|0
1708965600000|2024-02-26 16:40:00|7687.2|7682.2|7689|7684|7690|7685|7687.2|7682.2|0
1708965900000|2024-02-26 16:45:00|7688.7|7683.7|7688|7683|7689.5|7684.5|7688|7683|0
1708966200000|2024-02-26 16:50:00|7688.5|7683.5|7689|7684|7689.2|7684.2|7687.2|7682.2|0
1708966500000|2024-02-26 16:55:00|7688.5|7683.5|7688|7683|7688.7|7683.7|7687.2|7682.2|0
1708966800000|2024-02-26 17:00:00|7687.5|7682.5|7688|7683|7689|7684|7686|7681|0
1708967100000|2024-02-26 17:05:00|7687.7|7682.7|7687|7682|7688.5|7683.5|7687|7682|0
1708967400000|2024-02-26 17:10:00|7687.2|7682.2|7689.5|7684.5|7690|7685|7687.2|7682.2|0
1708967700000|2024-02-26 17:15:00|7689.7|7684.7|7690|7685|7690.5|7685.5|7689|7684|0
1708968000000|2024-02-26 17:20:00|7689.7|7684.7|7691.5|7686.5|7692|7687|7689.5|7684.5|0
1708968300000|2024-02-26 17:25:00|7691.7|7686.7|7693|7688|7693.5|7688.5|7691.5|7686.5|0
1708968600000|2024-02-26 17:30:00|7692.7|7687.7|7689|7684|7693|7688|7688.5|7683.5|0
1708968900000|2024-02-26 17:35:00|7688.5|7683.5|7687|7682|7689|7684|7686.5|7681.5|0
1708969200000|2024-02-26 17:40:00|7687.2|7682.2|7685.5|7680.5|7688.5|7683.5|7685|7680|0
1708969500000|2024-02-26 17:45:00|7685.2|7680.2|7684.2|7679.2|7686.2|7681.2|7683.2|7678.2|0
1708969800000|2024-02-26 17:50:00|7684|7679|7682.5|7677.5|7684.7|7679.7|7682|7677|0
1708970100000|2024-02-26 17:55:00|7683|7678|7684.5|7679.5|7684.7|7679.7|7683|7678|0
1708970400000|2024-02-26 18:00:00|7684.2|7679.2|7683.5|7678.5|7684.5|7679.5|7682|7677|0
1708970700000|2024-02-26 18:05:00|7683.2|7678.2|7684|7679|7685|7680|7683|7678|0
1708971000000|2024-02-26 18:10:00|7684.5|7679.5|7686.7|7681.7|7687.2|7682.2|7684.5|7679.5|0
1708971300000|2024-02-26 18:15:00|7686.5|7681.5|7684.5|7679.5|7687.5|7682.5|7684.5|7679.5|0
1708971600000|2024-02-26 18:20:00|7684.2|7679.2|7684|7679|7684.5|7679.5|7682.2|7677.2|0
1708971900000|2024-02-26 18:25:00|7683.5|7678.5|7680.5|7675.5|7683.5|7678.5|7679.5|7674.5|0
1708972200000|2024-02-26 18:30:00|7680.7|7675.7|7678.5|7673.5|7682|7677|7678.5|7673.5|0
1708972500000|2024-02-26 18:35:00|7679|7674|7680|7675|7680|7675|7677|7672|0
1708972800000|2024-02-26 18:40:00|7679.7|7674.7|7681.5|7676.5|7682.5|7677.5|7679.7|7674.7|0
1708973100000|2024-02-26 18:45:00|7682|7677|7680.5|7675.5|7682.7|7677.7|7680.2|7675.2|0
1708973400000|2024-02-26 18:50:00|7680|7675|7681.5|7676.5|7681.7|7676.7|7680|7675|0
1708973700000|2024-02-26 18:55:00|7681.7|7676.7|7683|7678|7683|7678|7681.5|7676.5|0
1708974000000|2024-02-26 19:00:00|7683.5|7678.5|7685|7680|7685.2|7680.2|7683.5|7678.5|0
1708974300000|2024-02-26 19:05:00|7684.7|7679.7|7684.5|7679.5|7687.5|7682.5|7684.5|7679.5|0
1708974600000|2024-02-26 19:10:00|7684.7|7679.7|7684|7679|7685|7680|7682.7|7677.7|0
1708974900000|2024-02-26 19:15:00|7683.7|7678.7|7684|7679|7684|7679|7682.2|7677.2|0
1708975200000|2024-02-26 19:20:00|7683.7|7678.7|7685|7680|7685.5|7680.5|7682.5|7677.5|0
1708975500000|2024-02-26 19:25:00|7685.2|7680.2|7684.5|7679.5|7685.2|7680.2|7683.2|7678.2|0
1708975800000|2024-02-26 19:30:00|7684.7|7679.7|7684|7679|7685.7|7680.7|7682.5|7677.5|0
1708976100000|2024-02-26 19:35:00|7684.2|7679.2|7685|7680|7685.7|7680.7|7683.5|7678.5|0
1708976400000|2024-02-26 19:40:00|7685.5|7680.5|7684.2|7679.2|7685.5|7680.5|7682.5|7677.5|0
1708976700000|2024-02-26 19:45:00|7684|7679|7684|7679|7685|7680|7683.7|7678.7|0
1708977000000|2024-02-26 19:50:00|7684.5|7679.5|7685.5|7680.5|7686.7|7681.7|7683.5|7678.5|0
1708977300000|2024-02-26 19:55:00|7685.2|7680.2|7684.5|7679.5|7686.2|7681.2|7684.5|7679.5|0
1708977600000|2024-02-26 20:00:00|7684.7|7679.7|7687|7682|7687.2|7682.2|7684.5|7679.5|0
1708977900000|2024-02-26 20:05:00|7686.7|7681.7|7688|7683|7688.2|7683.2|7686|7681|0
1708978200000|2024-02-26 20:10:00|7688.2|7683.2|7688|7683|7689.7|7684.7|7687.5|7682.5|0
1708978500000|2024-02-26 20:15:00|7688.2|7683.2|7687.2|7682.2|7689|7684|7686|7681|0
1708978800000|2024-02-26 20:20:00|7687.5|7682.5|7687.7|7682.7|7688.2|7683.2|7686.7|7681.7|0
1708979100000|2024-02-26 20:25:00|7687.5|7682.5|7689.5|7684.5|7689.5|7684.5|7687.5|7682.5|0
1708979400000|2024-02-26 20:30:00|7689|7684|7687|7682|7689.5|7684.5|7686|7681|0
1708979700000|2024-02-26 20:35:00|7686.7|7681.7|7688.5|7683.5|7689|7684|7686.5|7681.5|0
1708980000000|2024-02-26 20:40:00|7688.2|7683.2|7689|7684|7689.5|7684.5|7688|7683|0
1708980300000|2024-02-26 20:45:00|7688.5|7683.5|7690|7685|7690.5|7685.5|7688.5|7683.5|0
1708980600000|2024-02-26 20:50:00|7690.5|7685.5|7688.2|7683.2|7690.5|7685.5|7687.5|7682.5|0
1708980900000|2024-02-26 20:55:00|7688.5|7683.5|7686.5|7681.5|7688.5|7683.5|7684.5|7679.5|0
1708981200000|2024-02-26 21:00:00|7686.4|7681.4|7686.7|7681.7|7687.6|7682.6|7685.6|7680.6|0
1708981500000|2024-02-26 21:05:00|7686.8|7681.8|7686.3|7681.3|7687.4|7682.4|7685.6|7680.6|0
1708981800000|2024-02-26 21:10:00|7686.1|7681.1|7685.8|7680.8|7686.7|7681.7|7684.7|7679.7|0
1708982100000|2024-02-26 21:15:00|7685.9|7680.9|7685.5|7680.5|7686|7681|7685.2|7680.2|0
1708982400000|2024-02-26 21:20:00|7685.6|7680.6|7685.8|7680.8|7685.8|7680.8|7685.5|7680.5|0
1708982700000|2024-02-26 21:25:00|7685.7|7680.7|7686|7681|7686|7681|7685.7|7680.7|0
1708983000000|2024-02-26 21:30:00|7685.9|7680.9|7686.5|7681.5|7686.5|7681.5|7685.9|7680.9|0
1708983300000|2024-02-26 21:35:00|7686.4|7681.4|7684.9|7679.9|7686.4|7681.4|7684.8|7679.8|0
1708983600000|2024-02-26 21:40:00|7685.1|7680.1|7684.3|7679.3|7685.2|7680.2|7683.9|7678.9|0
1708983900000|2024-02-26 21:45:00|7684.1|7679.1|7684.7|7679.7|7684.9|7679.9|7684.1|7679.1|0
1708984200000|2024-02-26 21:50:00|7684.6|7679.6|7684.1|7679.1|7684.7|7679.7|7684.1|7679.1|0
1708984500000|2024-02-26 21:55:00|7684|7679|7684.3|7679.3|7684.6|7679.6|7683.3|7678.3|0
1708984800000|2024-02-26 22:00:00|7684.4|7679.4|7685.2|7680.2|7686.4|7681.4|7684.4|7679.4|0
1708985100000|2024-02-26 22:05:00|7685.3|7680.3|7685.7|7680.7|7685.9|7680.9|7685.2|7680.2|0
1708985400000|2024-02-26 22:10:00|7685.8|7680.8|7686|7681|7686|7681|7685.3|7680.3|0
1708985700000|2024-02-26 22:15:00|7686.1|7681.1|7685.9|7680.9|7686.1|7681.1|7685.9|7680.9|0
1708986000000|2024-02-26 22:20:00|7685.8|7680.8|7684.4|7679.4|7685.8|7680.8|7684.2|7679.2|0
1708986300000|2024-02-26 22:25:00|7684.5|7679.5|7684.5|7679.5|7684.5|7679.5|7684.2|7679.2|0
1708986600000|2024-02-26 22:30:00|7684.4|7679.4|7684.4|7679.4|7684.6|7679.6|7683.9|7678.9|0
1708986900000|2024-02-26 22:35:00|7684.2|7679.2|7684.1|7679.1|7684.3|7679.3|7683.9|7678.9|0
1708987200000|2024-02-26 22:40:00|7684.2|7679.2|7684.3|7679.3|7684.3|7679.3|7684.1|7679.1|0
1708987500000|2024-02-26 22:45:00|7684.4|7679.4|7684.6|7679.6|7684.6|7679.6|7684.4|7679.4|0
1708987800000|2024-02-26 22:50:00|7684.5|7679.5|7684.5|7679.5|7684.5|7679.5|7684.5|7679.5|0
1708988100000|2024-02-26 22:55:00|7684.4|7679.4|7684.4|7679.4|7684.8|7679.8|7683.9|7678.9|0
1708988400000|2024-02-26 23:00:00|7684.7|7679.7|7683.3|7678.3|7684.7|7679.7|7682.7|7677.7|0
1708988700000|2024-02-26 23:05:00|7683.4|7678.4|7684.6|7679.6|7684.9|7679.9|7683.4|7678.4|0
1708989000000|2024-02-26 23:10:00|7684.5|7679.5|7685.6|7680.6|7686|7681|7684.5|7679.5|0
1708989300000|2024-02-26 23:15:00|7685.5|7680.5|7685.4|7680.4|7685.6|7680.6|7684.8|7679.8|0
1708989600000|2024-02-26 23:20:00|7685.3|7680.3|7685.4|7680.4|7685.6|7680.6|7685.3|7680.3|0
1708989900000|2024-02-26 23:25:00|7685.5|7680.5|7685.6|7680.6|7685.9|7680.9|7685.4|7680.4|0
1708990200000|2024-02-26 23:30:00|7685.7|7680.7|7687|7682|7687|7682|7685.6|7680.6|0
1708990500000|2024-02-26 23:35:00|7686.9|7681.9|7687.5|7682.5|7687.6|7682.6|7686.7|7681.7|0
1708990800000|2024-02-26 23:40:00|7687.6|7682.6|7688.3|7683.3|7688.7|7683.7|7687.3|7682.3|0
1708991100000|2024-02-26 23:45:00|7688.2|7683.2|7687.2|7682.2|7688.3|7683.3|7686.9|7681.9|0
1708991400000|2024-02-26 23:50:00|7687|7682|7686.4|7681.4|7687.2|7682.2|7686.4|7681.4|0
1708991700000|2024-02-26 23:55:00|7686.5|7681.5|7686.3|7681.3|7686.9|7681.9|7686.3|7681.3|0
1708992000000|2024-02-27 00:00:00|7686.7|7681.7|7683.3|7678.3|7686.9|7681.9|7683.3|7678.3|0
1708992300000|2024-02-27 00:05:00|7683.4|7678.4|7681.9|7676.9|7683.5|7678.5|7679.6|7674.6|0
1708992600000|2024-02-27 00:10:00|7682|7677|7683.7|7678.7|7684.2|7679.2|7681.5|7676.5|0
1708992900000|2024-02-27 00:15:00|7683.6|7678.6|7682.3|7677.3|7683.6|7678.6|7681|7676|0
1708993200000|2024-02-27 00:20:00|7682.4|7677.4|7683.3|7678.3|7683.3|7678.3|7682.3|7677.3|0
1708993500000|2024-02-27 00:25:00|7683.2|7678.2|7683.1|7678.1|7683.2|7678.2|7682.1|7677.1|0
1708993800000|2024-02-27 00:30:00|7683|7678|7684.1|7679.1|7684.4|7679.4|7682.9|7677.9|0
1708994100000|2024-02-27 00:35:00|7684.2|7679.2|7683.8|7678.8|7684.5|7679.5|7683.4|7678.4|0
1708994400000|2024-02-27 00:40:00|7683.7|7678.7|7683.7|7678.7|7683.8|7678.8|7683.5|7678.5|0
1708994700000|2024-02-27 00:45:00|7683.6|7678.6|7684.5|7679.5|7684.5|7679.5|7683.5|7678.5|0
1708995000000|2024-02-27 00:50:00|7684.6|7679.6|7684|7679|7684.6|7679.6|7682.7|7677.7|0
1708995300000|2024-02-27 00:55:00|7684.1|7679.1|7683.2|7678.2|7684.5|7679.5|7682.3|7677.3|0
1708995600000|2024-02-27 01:00:00|7683.1|7678.1|7686.7|7681.7|7687|7682|7683.1|7678.1|0
1708995900000|2024-02-27 01:05:00|7687|7682|7688|7683|7688.2|7683.2|7686.5|7681.5|0
1708996200000|2024-02-27 01:10:00|7688.5|7683.5|7683.7|7678.7|7688.5|7683.5|7683.7|7678.7|0
1708996500000|2024-02-27 01:15:00|7684|7679|7681|7676|7684.2|7679.2|7680.5|7675.5|0
1708996800000|2024-02-27 01:20:00|7681.2|7676.2|7681|7676|7682.2|7677.2|7680.5|7675.5|0
1708997100000|2024-02-27 01:25:00|7680.7|7675.7|7679.7|7674.7|7681|7676|7679.5|7674.5|0
1708997400000|2024-02-27 01:30:00|7679.5|7674.5|7679.7|7674.7|7682.2|7677.2|7678.5|7673.5|0
1708997700000|2024-02-27 01:35:00|7679.5|7674.5|7681.2|7676.2|7681.2|7676.2|7678.7|7673.7|0
1708998000000|2024-02-27 01:40:00|7681|7676|7679.7|7674.7|7681.5|7676.5|7678.7|7673.7|0
1708998300000|2024-02-27 01:45:00|7679.2|7674.2|7676.7|7671.7|7679.2|7674.2|7676.7|7671.7|0
1708998600000|2024-02-27 01:50:00|7677|7672|7677.2|7672.2|7678|7673|7676.5|7671.5|0
1708998900000|2024-02-27 01:55:00|7677.7|7672.7|7678.7|7673.7|7679.2|7674.2|7677.5|7672.5|0
1708999200000|2024-02-27 02:00:00|7679|7674|7681.5|7676.5|7681.7|7676.7|7679|7674|0
1708999500000|2024-02-27 02:05:00|7681.2|7676.2|7680.7|7675.7|7681.2|7676.2|7680.2|7675.2|0
1708999800000|2024-02-27 02:10:00|7680.5|7675.5|7679.2|7674.2|7680.7|7675.7|7679|7674|0
1709000100000|2024-02-27 02:15:00|7679|7674|7676.7|7671.7|7679.5|7674.5|7675.7|7670.7|0
1709000400000|2024-02-27 02:20:00|7677|7672|7674|7669|7678.2|7673.2|7673.7|7668.7|0
1709000700000|2024-02-27 02:25:00|7673.7|7668.7|7673.5|7668.5|7674.2|7669.2|7673.2|7668.2|0
1709001000000|2024-02-27 02:30:00|7673.7|7668.7|7673.2|7668.2|7674.7|7669.7|7673|7668|0
1709001300000|2024-02-27 02:35:00|7673.5|7668.5|7673.7|7668.7|7674.7|7669.7|7673.2|7668.2|0
1709001600000|2024-02-27 02:40:00|7673.5|7668.5|7673.7|7668.7|7674.2|7669.2|7672.5|7667.5|0
1709001900000|2024-02-27 02:45:00|7673.5|7668.5|7673.5|7668.5|7674|7669|7673.5|7668.5|0
1709002200000|2024-02-27 02:50:00|7673.7|7668.7|7673.7|7668.7|7674.2|7669.2|7672.7|7667.7|0
1709002500000|2024-02-27 02:55:00|7673.5|7668.5|7673.2|7668.2|7674|7669|7673.2|7668.2|0
1709002800000|2024-02-27 03:00:00|7673|7668|7673.7|7668.7|7673.7|7668.7|7672|7667|0
1709003100000|2024-02-27 03:05:00|7674|7669|7673.2|7668.2|7674.2|7669.2|7672.7|7667.7|0
1709003400000|2024-02-27 03:10:00|7673|7668|7673.2|7668.2|7674.5|7669.5|7672.7|7667.7|0
1709003700000|2024-02-27 03:15:00|7673|7668|7673.7|7668.7|7674|7669|7672.2|7667.2|0
1709004000000|2024-02-27 03:20:00|7674|7669|7674|7669|7674.2|7669.2|7673.7|7668.7|0
1709004300000|2024-02-27 03:25:00|7674.2|7669.2|7674.7|7669.7|7675|7670|7674.2|7669.2|0
1709004600000|2024-02-27 03:30:00|7675|7670|7676|7671|7676.5|7671.5|7674.7|7669.7|0
1709004900000|2024-02-27 03:35:00|7676.5|7671.5|7676.5|7671.5|7677.7|7672.7|7676|7671|0
1709005200000|2024-02-27 03:40:00|7676|7671|7675.2|7670.2|7676.2|7671.2|7674.2|7669.2|0
1709005500000|2024-02-27 03:45:00|7675.7|7670.7|7675.7|7670.7|7676.5|7671.5|7675.5|7670.5|0
1709005800000|2024-02-27 03:50:00|7675.5|7670.5|7676|7671|7676|7671|7675.2|7670.2|0
1709006100000|2024-02-27 03:55:00|7676.5|7671.5|7678.5|7673.5|7679.5|7674.5|7675.7|7670.7|0
1709006400000|2024-02-27 04:00:00|7678.7|7673.7|7679.2|7674.2|7679.7|7674.7|7678.7|7673.7|0
1709006700000|2024-02-27 04:05:00|7679|7674|7678|7673|7679.2|7674.2|7677.7|7672.7|0
1709007000000|2024-02-27 04:10:00|7678.5|7673.5|7678.7|7673.7|7679.2|7674.2|7678.2|7673.2|0
1709007300000|2024-02-27 04:15:00|7679|7674|7678.7|7673.7|7679.2|7674.2|7678.7|7673.7|0
1709007600000|2024-02-27 04:20:00|7679|7674|7678.7|7673.7|7679.7|7674.7|7678.2|7673.2|0
1709007900000|2024-02-27 04:25:00|7679|7674|7679|7674|7679.2|7674.2|7678.7|7673.7|0
1709008200000|2024-02-27 04:30:00|7678.7|7673.7|7678.7|7673.7|7679|7674|7678|7673|0
1709008500000|2024-02-27 04:35:00|7679.2|7674.2|7678.2|7673.2|7679.2|7674.2|7677.7|7672.7|0
1709008800000|2024-02-27 04:40:00|7678.5|7673.5|7678.2|7673.2|7679.2|7674.2|7678.2|7673.2|0
1709009100000|2024-02-27 04:45:00|7678|7673|7679.2|7674.2|7679.2|7674.2|7677.7|7672.7|0
1709009400000|2024-02-27 04:50:00|7679|7674|7678.5|7673.5|7679.2|7674.2|7678.2|7673.2|0
1709009700000|2024-02-27 04:55:00|7678.2|7673.2|7678.7|7673.7|7679.2|7674.2|7678.2|7673.2|0
1709010000000|2024-02-27 05:00:00|7678.2|7673.2|7676.2|7671.2|7678.2|7673.2|7676.2|7671.2|0
1709010300000|2024-02-27 05:05:00|7676.5|7671.5|7678.7|7673.7|7678.7|7673.7|7676.5|7671.5|0
1709010600000|2024-02-27 05:10:00|7678.5|7673.5|7679.5|7674.5|7679.5|7674.5|7677.7|7672.7|0
1709010900000|2024-02-27 05:15:00|7679.2|7674.2|7677.7|7672.7|7679.5|7674.5|7677.5|7672.5|0
1709011200000|2024-02-27 05:20:00|7677.5|7672.5|7676.7|7671.7|7677.5|7672.5|7675.7|7670.7|0
1709011500000|2024-02-27 05:25:00|7676.5|7671.5|7676.2|7671.2|7676.5|7671.5|7675.5|7670.5|0
1709011800000|2024-02-27 05:30:00|7676|7671|7676.2|7671.2|7676.7|7671.7|7675.7|7670.7|0
1709012100000|2024-02-27 05:35:00|7676|7671|7674|7669|7676.2|7671.2|7673.7|7668.7|0
1709012400000|2024-02-27 05:40:00|7673.7|7668.7|7673.7|7668.7|7673.7|7668.7|7671|7666|0
1709012700000|2024-02-27 05:45:00|7674.2|7669.2|7675|7670|7675.7|7670.7|7674.2|7669.2|0
1709013000000|2024-02-27 05:50:00|7674.7|7669.7|7674.5|7669.5|7675.2|7670.2|7674.5|7669.5|0
1709013300000|2024-02-27 05:55:00|7674.7|7669.7|7674.7|7669.7|7675.7|7670.7|7674.2|7669.2|0
1709013600000|2024-02-27 06:00:00|7675|7670|7673.2|7668.2|7675.7|7670.7|7673.2|7668.2|0
1709013900000|2024-02-27 06:05:00|7673.5|7668.5|7674.2|7669.2|7674.2|7669.2|7672.7|7667.7|0
1709014200000|2024-02-27 06:10:00|7674.7|7669.7|7675.2|7670.2|7676.2|7671.2|7674.2|7669.2|0
1709014500000|2024-02-27 06:15:00|7675.5|7670.5|7676.7|7671.7|7677|7672|7675|7670|0
1709014800000|2024-02-27 06:20:00|7677|7672|7676.2|7671.2|7677|7672|7676|7671|0
1709015100000|2024-02-27 06:25:00|7676.5|7671.5|7675.2|7670.2|7676.7|7671.7|7675.2|7670.2|0
1709015400000|2024-02-27 06:30:00|7675|7670|7677.2|7672.2|7677.2|7672.2|7674.7|7669.7|0
1709015700000|2024-02-27 06:35:00|7677|7672|7676.7|7671.7|7678|7673|7676.5|7671.5|0
1709016000000|2024-02-27 06:40:00|7676.5|7671.5|7674.7|7669.7|7676.7|7671.7|7674.5|7669.5|0
1709016300000|2024-02-27 06:45:00|7675.2|7670.2|7674.7|7669.7|7676.2|7671.2|7674.7|7669.7|0
1709016600000|2024-02-27 06:50:00|7675.2|7670.2|7675.5|7670.5|7676.7|7671.7|7675|7670|0
1709016900000|2024-02-27 06:55:00|7676|7671|7675.7|7670.7|7677|7672|7674.2|7669.2|0
1709017200000|2024-02-27 07:00:00|7676.2|7671.2|7678|7673|7679.5|7674.5|7675.7|7670.7|0
1709017500000|2024-02-27 07:05:00|7678.2|7673.2|7678.2|7673.2|7678.5|7673.5|7676.7|7671.7|0
1709017800000|2024-02-27 07:10:00|7678.5|7673.5|7682|7677|7682|7677|7678|7673|0
1709018100000|2024-02-27 07:15:00|7681.5|7676.5|7679.2|7674.2|7681.5|7676.5|7678.7|7673.7|0
1709018400000|2024-02-27 07:20:00|7679.5|7674.5|7677|7672|7679.5|7674.5|7676.7|7671.7|0
1709018700000|2024-02-27 07:25:00|7677.2|7672.2|7678|7673|7678|7673|7676.7|7671.7|0
1709019000000|2024-02-27 07:30:00|7678.2|7673.2|7680.2|7675.2|7681|7676|7676.7|7671.7|0
1709019300000|2024-02-27 07:35:00|7680.5|7675.5|7685.2|7680.2|7685.5|7680.5|7680.2|7675.2|0
1709019600000|2024-02-27 07:40:00|7685.5|7680.5|7682.7|7677.7|7685.7|7680.7|7682.5|7677.5|0
1709019900000|2024-02-27 07:45:00|7683.5|7678.5|7681.2|7676.2|7683.5|7678.5|7681.2|7676.2|0
1709020200000|2024-02-27 07:50:00|7681.5|7676.5|7680|7675|7683.7|7678.7|7679.7|7674.7|0
1709020500000|2024-02-27 07:55:00|7680.2|7675.2|7681|7676|7683.7|7678.7|7680.2|7675.2|0
1709020800000|2024-02-27 08:00:00|7684|7679|7693.5|7688.5|7694|7689|7684|7679|0
1709021100000|2024-02-27 08:05:00|7693.7|7688.7|7691.7|7686.7|7693.7|7688.7|7687|7682|0
1709021400000|2024-02-27 08:10:00|7692|7687|7695|7690|7696.2|7691.2|7688|7683|0
1709021700000|2024-02-27 08:15:00|7694.5|7689.5|7697.5|7692.5|7698|7693|7692.2|7687.2|0
1709022000000|2024-02-27 08:20:00|7697|7692|7698.2|7693.2|7699|7694|7695|7690|0
1709022300000|2024-02-27 08:25:00|7697.5|7692.5|7698|7693|7701.7|7696.7|7697.5|7692.5|0
1709022600000|2024-02-27 08:30:00|7697.5|7692.5|7699|7694|7700|7695|7697.5|7692.5|0
1709022900000|2024-02-27 08:35:00|7698.7|7693.7|7696.5|7691.5|7700.5|7695.5|7692.5|7687.5|0
1709023200000|2024-02-27 08:40:00|7696.9|7691.9|7692.6|7687.6|7700.6|7695.6|7692.6|7687.6|0
1709023500000|2024-02-27 08:45:00|7693.4|7688.4|7686.6|7681.6|7693.9|7688.9|7685.4|7680.4|0
1709023800000|2024-02-27 08:50:00|7686.9|7681.9|7689.9|7684.9|7690.4|7685.4|7685.4|7680.4|0
1709024100000|2024-02-27 08:55:00|7690.1|7685.1|7681.4|7676.4|7690.4|7685.4|7680.6|7675.6|0
1709024400000|2024-02-27 09:00:00|7681.9|7676.9|7690.9|7685.9|7691.4|7686.4|7681.1|7676.1|0
1709024700000|2024-02-27 09:05:00|7690.4|7685.4|7686.4|7681.4|7691.4|7686.4|7685.9|7680.9|0
1709025000000|2024-02-27 09:10:00|7686.9|7681.9|7685.1|7680.1|7688.9|7683.9|7684.9|7679.9|0
1709025300000|2024-02-27 09:15:00|7685.4|7680.4|7690.9|7685.9|7691.4|7686.4|7685.4|7680.4|0
1709025600000|2024-02-27 09:20:00|7690.6|7685.6|7690.4|7685.4|7692.1|7687.1|7686.9|7681.9|0
1709025900000|2024-02-27 09:25:00|7690.6|7685.6|7690.1|7685.1|7692.1|7687.1|7689.9|7684.9|0
1709026200000|2024-02-27 09:30:00|7690.4|7685.4|7693.9|7688.9|7694.1|7689.1|7689.4|7684.4|0
1709026500000|2024-02-27 09:35:00|7693.1|7688.1|7693.1|7688.1|7694.6|7689.6|7691.9|7686.9|0
1709026800000|2024-02-27 09:40:00|7693.4|7688.4|7693.6|7688.6|7694.6|7689.6|7692.9|7687.9|0
1709027100000|2024-02-27 09:45:00|7693.4|7688.4|7694.9|7689.9|7695.9|7690.9|7693.4|7688.4|0
1709027400000|2024-02-27 09:50:00|7694.6|7689.6|7690.9|7685.9|7695.1|7690.1|7690.9|7685.9|0
1709027700000|2024-02-27 09:55:00|7690.6|7685.6|7685.9|7680.9|7690.9|7685.9|7685.4|7680.4|0
1709028000000|2024-02-27 10:00:00|7686.6|7681.6|7688.4|7683.4|7690.1|7685.1|7685.9|7680.9|0
1709028300000|2024-02-27 10:05:00|7688.1|7683.1|7690.1|7685.1|7692.9|7687.9|7687.4|7682.4|0
1709028600000|2024-02-27 10:10:00|7690.4|7685.4|7688.6|7683.6|7691.9|7686.9|7686.6|7681.6|0
1709028900000|2024-02-27 10:15:00|7688.9|7683.9|7694.1|7689.1|7694.4|7689.4|7687.4|7682.4|0
1709029200000|2024-02-27 10:20:00|7694.4|7689.4|7691.1|7686.1|7694.6|7689.6|7689.9|7684.9|0
1709029500000|2024-02-27 10:25:00|7691.4|7686.4|7691.1|7686.1|7691.9|7686.9|7688.6|7683.6|0
1709029800000|2024-02-27 10:30:00|7690.9|7685.9|7689.4|7684.4|7691.6|7686.6|7688.6|7683.6|0
1709030100000|2024-02-27 10:35:00|7688.9|7683.9|7688.1|7683.1|7689.9|7684.9|7687.4|7682.4|0
1709030400000|2024-02-27 10:40:00|7688.4|7683.4|7687.9|7682.9|7689.4|7684.4|7686.1|7681.1|0
1709030700000|2024-02-27 10:45:00|7687.4|7682.4|7688.1|7683.1|7689.4|7684.4|7687.1|7682.1|0
1709031000000|2024-02-27 10:50:00|7688.4|7683.4|7687.9|7682.9|7688.9|7683.9|7685.9|7680.9|0
1709031300000|2024-02-27 10:55:00|7688.1|7683.1|7686.9|7681.9|7688.1|7683.1|7685.9|7680.9|0
1709031600000|2024-02-27 11:00:00|7687.4|7682.4|7687.9|7682.9|7689.4|7684.4|7687.4|7682.4|0
1709031900000|2024-02-27 11:05:00|7687.6|7682.6|7683.9|7678.9|7687.6|7682.6|7683.4|7678.4|0
1709032200000|2024-02-27 11:10:00|7683.6|7678.6|7682.4|7677.4|7683.9|7678.9|7681.9|7676.9|0
1709032500000|2024-02-27 11:15:00|7682.1|7677.1|7680.9|7675.9|7684.1|7679.1|7680.9|7675.9|0
1709032800000|2024-02-27 11:20:00|7681.4|7676.4|7679.9|7674.9|7683.4|7678.4|7679.6|7674.6|0
1709033100000|2024-02-27 11:25:00|7679.4|7674.4|7677.4|7672.4|7681.4|7676.4|7676.9|7671.9|0
1709033400000|2024-02-27 11:30:00|7677.6|7672.6|7678.4|7673.4|7678.4|7673.4|7673.6|7668.6|0
1709033700000|2024-02-27 11:35:00|7678.1|7673.1|7677.4|7672.4|7679.1|7674.1|7675.4|7670.4|0
1709034000000|2024-02-27 11:40:00|7677.6|7672.6|7676.9|7671.9|7678.4|7673.4|7676.6|7671.6|0
1709034300000|2024-02-27 11:45:00|7677.6|7672.6|7678.4|7673.4|7680.1|7675.1|7677.4|7672.4|0
1709034600000|2024-02-27 11:50:00|7678.9|7673.9|7683.6|7678.6|7683.9|7678.9|7678.9|7673.9|0
1709034900000|2024-02-27 11:55:00|7683.9|7678.9|7683.9|7678.9|7686.4|7681.4|7683.6|7678.6|0
1709035200000|2024-02-27 12:00:00|7684.9|7679.9|7684.4|7679.4|7685.4|7680.4|7682.4|7677.4|0
1709035500000|2024-02-27 12:05:00|7684.6|7679.6|7681.4|7676.4|7685.4|7680.4|7680.4|7675.4|0
1709035800000|2024-02-27 12:10:00|7681.6|7676.6|7685.4|7680.4|7685.6|7680.6|7681.4|7676.4|0
1709036100000|2024-02-27 12:15:00|7684.9|7679.9|7681.6|7676.6|7686.9|7681.9|7681.4|7676.4|0
1709036400000|2024-02-27 12:20:00|7681.9|7676.9|7681.9|7676.9|7681.9|7676.9|7679.9|7674.9|0
1709036700000|2024-02-27 12:25:00|7682.1|7677.1|7684.4|7679.4|7684.6|7679.6|7681.9|7676.9|0
1709037000000|2024-02-27 12:30:00|7684.1|7679.1|7686.1|7681.1|7686.9|7681.9|7683.4|7678.4|0
1709037300000|2024-02-27 12:35:00|7685.9|7680.9|7685.9|7680.9|7686.4|7681.4|7684.1|7679.1|0
1709037600000|2024-02-27 12:40:00|7685.8|7680.8|7689.8|7684.8|7690.3|7685.3|7685.8|7680.8|0
1709037900000|2024-02-27 12:45:00|7690|7685|7694.8|7689.8|7695.8|7690.8|7689.8|7684.8|0
1709038200000|2024-02-27 12:50:00|7694.5|7689.5|7690|7685|7694.8|7689.8|7689.8|7684.8|0
1709038500000|2024-02-27 12:55:00|7690.3|7685.3|7691.3|7686.3|7691.5|7686.5|7689.3|7684.3|0
1709038800000|2024-02-27 13:00:00|7690.8|7685.8|7686.8|7681.8|7691.8|7686.8|7686.8|7681.8|0
1709039100000|2024-02-27 13:05:00|7687.8|7682.8|7686.8|7681.8|7689.8|7684.8|7686|7681|0
1709039400000|2024-02-27 13:10:00|7687|7682|7685.5|7680.5|7687.3|7682.3|7684.3|7679.3|0
1709039700000|2024-02-27 13:15:00|7685.8|7680.8|7682|7677|7686.5|7681.5|7681.3|7676.3|0
1709040000000|2024-02-27 13:20:00|7681.8|7676.8|7681.8|7676.8|7683|7678|7679.5|7674.5|0
1709040300000|2024-02-27 13:25:00|7681.5|7676.5|7678.5|7673.5|7682|7677|7677.8|7672.8|0
1709040600000|2024-02-27 13:30:00|7680|7675|7674.8|7669.8|7681.3|7676.3|7674.8|7669.8|0
1709040900000|2024-02-27 13:35:00|7675|7670|7677|7672|7679.3|7674.3|7675|7670|0
1709041200000|2024-02-27 13:40:00|7677.3|7672.3|7672.5|7667.5|7677.5|7672.5|7672.5|7667.5|0
1709041500000|2024-02-27 13:45:00|7672.8|7667.8|7673|7668|7673.3|7668.3|7671.8|7666.8|0
1709041800000|2024-02-27 13:50:00|7673.3|7668.3|7676.3|7671.3|7677.3|7672.3|7672.3|7667.3|0
1709042100000|2024-02-27 13:55:00|7676.8|7671.8|7676.3|7671.3|7676.8|7671.8|7672.8|7667.8|0
1709042400000|2024-02-27 14:00:00|7675.8|7670.8|7677.3|7672.3|7677.8|7672.8|7670.8|7665.8|0
1709042700000|2024-02-27 14:05:00|7676.8|7671.8|7678.3|7673.3|7678.3|7673.3|7675.3|7670.3|0
1709043000000|2024-02-27 14:10:00|7677.8|7672.8|7677.8|7672.8|7678.5|7673.5|7676.8|7671.8|0
1709043300000|2024-02-27 14:15:00|7678|7673|7677.3|7672.3|7679.3|7674.3|7676|7671|0
1709043600000|2024-02-27 14:20:00|7677|7672|7678.8|7673.8|7678.8|7673.8|7675.8|7670.8|0
1709043900000|2024-02-27 14:25:00|7679|7674|7677.8|7672.8|7679.8|7674.8|7677.3|7672.3|0
1709044200000|2024-02-27 14:30:00|7678|7673|7675|7670|7678.8|7673.8|7673.3|7668.3|0
1709044500000|2024-02-27 14:35:00|7674.8|7669.8|7676.3|7671.3|7676.8|7671.8|7671.3|7666.3|0
1709044800000|2024-02-27 14:40:00|7675.8|7670.8|7680|7675|7681.3|7676.3|7674.3|7669.3|0
1709045100000|2024-02-27 14:45:00|7680.3|7675.3|7680.5|7675.5|7682.5|7677.5|7678.8|7673.8|0
1709045400000|2024-02-27 14:50:00|7680.8|7675.8|7685.8|7680.8|7687.3|7682.3|7680.8|7675.8|0
1709045700000|2024-02-27 14:55:00|7686|7681|7683|7678|7686.8|7681.8|7682|7677|0
1709046000000|2024-02-27 15:00:00|7683.8|7678.8|7683.8|7678.8|7684.8|7679.8|7681.3|7676.3|0
1709046300000|2024-02-27 15:05:00|7684|7679|7682.8|7677.8|7686|7681|7682.5|7677.5|0
1709046600000|2024-02-27 15:10:00|7683|7678|7681.5|7676.5|7683.2|7678.2|7680.5|7675.5|0
1709046900000|2024-02-27 15:15:00|7681.7|7676.7|7683.5|7678.5|7686.7|7681.7|7681.7|7676.7|0
1709047200000|2024-02-27 15:20:00|7683.7|7678.7|7683|7678|7684.7|7679.7|7683|7678|0
1709047500000|2024-02-27 15:25:00|7683.5|7678.5|7689|7684|7689.7|7684.7|7683|7678|0
1709047800000|2024-02-27 15:30:00|7688.5|7683.5|7692|7687|7692|7687|7687.7|7682.7|0
1709048100000|2024-02-27 15:35:00|7691.5|7686.5|7694.5|7689.5|7694.5|7689.5|7691.2|7686.2|0
1709048400000|2024-02-27 15:40:00|7694|7689|7690|7685|7696|7691|7689.7|7684.7|0
1709048700000|2024-02-27 15:45:00|7690.2|7685.2|7686|7681|7692.5|7687.5|7685.5|7680.5|0
1709049000000|2024-02-27 15:50:00|7685.7|7680.7|7688|7683|7689.5|7684.5|7685.5|7680.5|0
1709049300000|2024-02-27 15:55:00|7688.2|7683.2|7691|7686|7691|7686|7688|7683|0
1709049600000|2024-02-27 16:00:00|7691.2|7686.2|7689.5|7684.5|7692|7687|7689|7684|0
1709049900000|2024-02-27 16:05:00|7689|7684|7688.5|7683.5|7689.5|7684.5|7686.2|7681.2|0
1709050200000|2024-02-27 16:10:00|7687.7|7682.7|7688|7683|7689.5|7684.5|7687|7682|0
1709050500000|2024-02-27 16:15:00|7687.5|7682.5|7689.5|7684.5|7690|7685|7687|7682|0
1709050800000|2024-02-27 16:20:00|7689|7684|7689|7684|7689.2|7684.2|7686.5|7681.5|0
1709051100000|2024-02-27 16:25:00|7689.5|7684.5|7688.2|7683.2|7690|7685|7686|7681|0
1709051400000|2024-02-27 16:30:00|7688|7683|7685.7|7680.7|7688.2|7683.2|7685.5|7680.5|0
1709051700000|2024-02-27 16:35:00|7686|7681|7686.7|7681.7|7688|7683|7683.5|7678.5|0
1709052000000|2024-02-27 16:40:00|7686.5|7681.5|7684.5|7679.5|7687.5|7682.5|7684|7679|0
1709052300000|2024-02-27 16:45:00|7685|7680|7682.5|7677.5|7685|7680|7682.2|7677.2|0
1709052600000|2024-02-27 16:50:00|7682.7|7677.7|7683.5|7678.5|7684.5|7679.5|7682.5|7677.5|0
1709052900000|2024-02-27 16:55:00|7683.2|7678.2|7683.5|7678.5|7684|7679|7682.5|7677.5|0
1709053200000|2024-02-27 17:00:00|7683|7678|7685.5|7680.5|7685.7|7680.7|7683|7678|0
1709053500000|2024-02-27 17:05:00|7686|7681|7682.2|7677.2|7686|7681|7681.7|7676.7|0
1709053800000|2024-02-27 17:10:00|7682.5|7677.5|7681.5|7676.5|7682.7|7677.7|7681|7676|0
1709054100000|2024-02-27 17:15:00|7681.2|7676.2|7682.7|7677.7|7682.7|7677.7|7681.2|7676.2|0
1709054400000|2024-02-27 17:20:00|7682.5|7677.5|7682.7|7677.7|7684|7679|7681.5|7676.5|0
1709054700000|2024-02-27 17:25:00|7683|7678|7683.5|7678.5|7684.5|7679.5|7682.7|7677.7|0
1709055000000|2024-02-27 17:30:00|7684|7679|7684|7679|7685|7680|7683.5|7678.5|0
1709055300000|2024-02-27 17:35:00|7684.5|7679.5|7682|7677|7684.5|7679.5|7682|7677|0
1709055600000|2024-02-27 17:40:00|7682.5|7677.5|7682.5|7677.5|7682.7|7677.7|7681|7676|0
1709055900000|2024-02-27 17:45:00|7682.7|7677.7|7683.5|7678.5|7684.5|7679.5|7682.7|7677.7|0
1709056200000|2024-02-27 17:50:00|7683.2|7678.2|7684.5|7679.5|7684.5|7679.5|7683|7678|0
1709056500000|2024-02-27 17:55:00|7684.2|7679.2|7685.5|7680.5|7686.2|7681.2|7683.5|7678.5|0
1709056800000|2024-02-27 18:00:00|7685.2|7680.2|7688.5|7683.5|7689|7684|7684.2|7679.2|0
1709057100000|2024-02-27 18:05:00|7689|7684|7688|7683|7689.5|7684.5|7687|7682|0
1709057400000|2024-02-27 18:10:00|7688.2|7683.2|7689.7|7684.7|7690.5|7685.5|7688.2|7683.2|0
1709057700000|2024-02-27 18:15:00|7690|7685|7688.5|7683.5|7690.7|7685.7|7688.5|7683.5|0
1709058000000|2024-02-27 18:20:00|7688|7683|7690.5|7685.5|7691.2|7686.2|7687.5|7682.5|0
1709058300000|2024-02-27 18:25:00|7690.7|7685.7|7688.5|7683.5|7690.7|7685.7|7688|7683|0
1709058600000|2024-02-27 18:30:00|7688|7683|7688.5|7683.5|7689.7|7684.7|7687.5|7682.5|0
1709058900000|2024-02-27 18:35:00|7688.7|7683.7|7687.5|7682.5|7689|7684|7686.5|7681.5|0
1709059200000|2024-02-27 18:40:00|7687.2|7682.2|7688|7683|7688.2|7683.2|7687.2|7682.2|0
1709059500000|2024-02-27 18:45:00|7688.5|7683.5|7688|7683|7688.5|7683.5|7687.5|7682.5|0
1709059800000|2024-02-27 18:50:00|7688.2|7683.2|7690|7685|7690|7685|7688|7683|0
1709060100000|2024-02-27 18:55:00|7689.7|7684.7|7691.5|7686.5|7692.5|7687.5|7689.7|7684.7|0
1709060400000|2024-02-27 19:00:00|7692|7687|7690|7685|7692|7687|7690|7685|0
1709060700000|2024-02-27 19:05:00|7690.5|7685.5|7689.5|7684.5|7690.5|7685.5|7689.5|7684.5|0
1709061000000|2024-02-27 19:10:00|7690|7685|7690|7685|7690|7685|7689|7684|0
1709061300000|2024-02-27 19:15:00|7690.5|7685.5|7692|7687|7692|7687|7690|7685|0
1709061600000|2024-02-27 19:20:00|7691.7|7686.7|7690|7685|7691.7|7686.7|7689.2|7684.2|0
1709061900000|2024-02-27 19:25:00|7689.5|7684.5|7689|7684|7689.5|7684.5|7687.7|7682.7|0
1709062200000|2024-02-27 19:30:00|7688.7|7683.7|7687.2|7682.2|7689.5|7684.5|7686.5|7681.5|0
1709062500000|2024-02-27 19:35:00|7687|7682|7687|7682|7688|7683|7687|7682|0
1709062800000|2024-02-27 19:40:00|7687.5|7682.5|7685|7680|7687.7|7682.7|7684.5|7679.5|0
1709063100000|2024-02-27 19:45:00|7684.7|7679.7|7685|7680|7685.2|7680.2|7684|7679|0
1709063400000|2024-02-27 19:50:00|7684.5|7679.5|7685.5|7680.5|7686.5|7681.5|7683.5|7678.5|0
1709063700000|2024-02-27 19:55:00|7685.7|7680.7|7687|7682|7687.7|7682.7|7685.5|7680.5|0
1709064000000|2024-02-27 20:00:00|7687.2|7682.2|7687.5|7682.5|7687.5|7682.5|7686.5|7681.5|0
1709064300000|2024-02-27 20:05:00|7687.7|7682.7|7688|7683|7688.5|7683.5|7687|7682|0
1709064600000|2024-02-27 20:10:00|7688.2|7683.2|7689|7684|7689.2|7684.2|7688|7683|0
1709064900000|2024-02-27 20:15:00|7688.7|7683.7|7686.2|7681.2|7688.7|7683.7|7685.7|7680.7|0
1709065200000|2024-02-27 20:20:00|7686|7681|7687|7682|7687.2|7682.2|7685.5|7680.5|0
1709065500000|2024-02-27 20:25:00|7687.2|7682.2|7689.2|7684.2|7689.2|7684.2|7686.5|7681.5|0
1709065800000|2024-02-27 20:30:00|7689|7684|7688|7683|7689|7684|7687.2|7682.2|0
1709066100000|2024-02-27 20:35:00|7687.7|7682.7|7688.5|7683.5|7688.5|7683.5|7687|7682|0
1709066400000|2024-02-27 20:40:00|7688|7683|7689|7684|7690.7|7685.7|7687.7|7682.7|0
1709066700000|2024-02-27 20:45:00|7688.7|7683.7|7690.2|7685.2|7690.7|7685.7|7688|7683|0
1709067000000|2024-02-27 20:50:00|7690.5|7685.5|7691.5|7686.5|7692.5|7687.5|7690|7685|0
1709067300000|2024-02-27 20:55:00|7691.7|7686.7|7692.7|7687.7|7695.2|7690.2|7691|7686|0
1709067600000|2024-02-27 21:00:00|7692.9|7687.9|7692.5|7687.5|7693.7|7688.7|7692|7687|0
1709067900000|2024-02-27 21:05:00|7692.6|7687.6|7692.4|7687.4|7693.5|7688.5|7691.9|7686.9|0
1709068200000|2024-02-27 21:10:00|7692.5|7687.5|7694.6|7689.6|7695.2|7690.2|7692.5|7687.5|0
1709068500000|2024-02-27 21:15:00|7694.5|7689.5|7694.9|7689.9|7694.9|7689.9|7694.3|7689.3|0
1709068800000|2024-02-27 21:20:00|7694.8|7689.8|7694.3|7689.3|7695.4|7690.4|7693.9|7688.9|0
1709069100000|2024-02-27 21:25:00|7694.2|7689.2|7693.7|7688.7|7694.3|7689.3|7693.7|7688.7|0
1709069400000|2024-02-27 21:30:00|7693.6|7688.6|7693.1|7688.1|7693.6|7688.6|7693.1|7688.1|0
1709069700000|2024-02-27 21:35:00|7693|7688|7692.7|7687.7|7693.2|7688.2|7692.6|7687.6|0
1709070000000|2024-02-27 21:40:00|7692.8|7687.8|7693.2|7688.2|7693.7|7688.7|7692.8|7687.8|0
1709070300000|2024-02-27 21:45:00|7693.3|7688.3|7693.1|7688.1|7693.4|7688.4|7693.1|7688.1|0
1709070600000|2024-02-27 21:50:00|7693.2|7688.2|7693.3|7688.3|7693.7|7688.7|7693.2|7688.2|0
1709070900000|2024-02-27 21:55:00|7693.2|7688.2|7686.3|7681.3|7693.2|7688.2|7686.1|7681.1|0
1709071200000|2024-02-27 22:00:00|7686.4|7681.4|7686.7|7681.7|7686.9|7681.9|7686.4|7681.4|0
1709071500000|2024-02-27 22:05:00|7686.8|7681.8|7686.6|7681.6|7687.3|7682.3|7686.5|7681.5|0
1709071800000|2024-02-27 22:10:00|7686.4|7681.4|7686.8|7681.8|7686.9|7681.9|7686.4|7681.4|0
1709072100000|2024-02-27 22:15:00|7686.7|7681.7|7686.4|7681.4|7686.7|7681.7|7686|7681|0
1709072400000|2024-02-27 22:20:00|7686.3|7681.3|7686.6|7681.6|7686.7|7681.7|7686.3|7681.3|0
1709072700000|2024-02-27 22:25:00|7686.8|7681.8|7686.9|7681.9|7686.9|7681.9|7686.8|7681.8|0
1709073000000|2024-02-27 22:30:00|7686.8|7681.8|7687|7682|7687.1|7682.1|7686.8|7681.8|0
1709073300000|2024-02-27 22:35:00|7686.9|7681.9|7686.5|7681.5|7687.1|7682.1|7686.3|7681.3|0
1709073600000|2024-02-27 22:40:00|7686.6|7681.6|7686.6|7681.6|7686.6|7681.6|7686.5|7681.5|0
1709073900000|2024-02-27 22:45:00|7686.7|7681.7|7686.9|7681.9|7686.9|7681.9|7686.7|7681.7|0
1709074200000|2024-02-27 22:50:00|7688.1|7683.1|7688.2|7683.2|7688.2|7683.2|7688.1|7683.1|0
1709074500000|2024-02-27 22:55:00|7688.3|7683.3|7688.5|7683.5|7688.7|7683.7|7688.1|7683.1|0
1709074800000|2024-02-27 23:00:00|7688.8|7683.8|7689.3|7684.3|7689.3|7684.3|7687.9|7682.9|0
1709075100000|2024-02-27 23:05:00|7689.2|7684.2|7689.5|7684.5|7689.6|7684.6|7689|7684|0
1709075400000|2024-02-27 23:10:00|7689.4|7684.4|7688.7|7683.7|7689.7|7684.7|7688.1|7683.1|0
1709075700000|2024-02-27 23:15:00|7688.6|7683.6|7688.5|7683.5|7688.8|7683.8|7688.2|7683.2|0
1709076000000|2024-02-27 23:20:00|7688.6|7683.6|7688.5|7683.5|7689|7684|7688.5|7683.5|0
1709076300000|2024-02-27 23:25:00|7688.7|7683.7|7689.1|7684.1|7689.1|7684.1|7688.3|7683.3|0
1709076600000|2024-02-27 23:30:00|7689|7684|7688.6|7683.6|7689.3|7684.3|7688.3|7683.3|0
1709076900000|2024-02-27 23:35:00|7688.5|7683.5|7688|7683|7688.6|7683.6|7687.9|7682.9|0
1709077200000|2024-02-27 23:40:00|7688.1|7683.1|7687.9|7682.9|7688.3|7683.3|7687.8|7682.8|0
1709077500000|2024-02-27 23:45:00|7687.8|7682.8|7687.6|7682.6|7687.9|7682.9|7687.1|7682.1|0
1709077800000|2024-02-27 23:50:00|7687.7|7682.7|7687.4|7682.4|7687.9|7682.9|7687.1|7682.1|0
1709078100000|2024-02-27 23:55:00|7687.2|7682.2|7687.1|7682.1|7687.4|7682.4|7687|7682|0
1709078400000|2024-02-28 00:00:00|7687.2|7682.2|7687.1|7682.1|7687.4|7682.4|7686.9|7681.9|0
1709078700000|2024-02-28 00:05:00|7687.2|7682.2|7687.5|7682.5|7687.7|7682.7|7687.1|7682.1|0
1709079000000|2024-02-28 00:10:00|7687.4|7682.4|7687.6|7682.6|7687.6|7682.6|7687.3|7682.3|0
1709079300000|2024-02-28 00:15:00|7687.5|7682.5|7689.9|7684.9|7690|7685|7687.4|7682.4|0
1709079600000|2024-02-28 00:20:00|7689.8|7684.8|7689.1|7684.1|7689.9|7684.9|7688.1|7683.1|0
1709079900000|2024-02-28 00:25:00|7689|7684|7689.9|7684.9|7690.6|7685.6|7689|7684|0
1709080200000|2024-02-28 00:30:00|7689.8|7684.8|7689|7684|7689.9|7684.9|7688.9|7683.9|0
1709080500000|2024-02-28 00:35:00|7688.9|7683.9|7688.9|7683.9|7689|7684|7688.9|7683.9|0
1709080800000|2024-02-28 00:40:00|7689|7684|7689|7684|7689.1|7684.1|7688.9|7683.9|0
1709081100000|2024-02-28 00:45:00|7688.9|7683.9|7688.9|7683.9|7689|7684|7688.9|7683.9|0
1709081400000|2024-02-28 00:50:00|7689|7684|7689|7684|7689.1|7684.1|7688.9|7683.9|0
1709081700000|2024-02-28 00:55:00|7688.9|7683.9|7688|7683|7689|7684|7688|7683|0
1709082000000|2024-02-28 01:00:00|7687.9|7682.9|7688.2|7683.2|7689.2|7684.2|7686.2|7681.2|0
1709082300000|2024-02-28 01:05:00|7687.7|7682.7|7687.2|7682.2|7689.2|7684.2|7687.2|7682.2|0
1709082600000|2024-02-28 01:10:00|7687.4|7682.4|7686.4|7681.4|7687.4|7682.4|7685.7|7680.7|0
1709082900000|2024-02-28 01:15:00|7686.2|7681.2|7688.4|7683.4|7688.9|7683.9|7686.2|7681.2|0
1709083200000|2024-02-28 01:20:00|7687.9|7682.9|7689.4|7684.4|7689.9|7684.9|7687.9|7682.9|0
1709083500000|2024-02-28 01:25:00|7688.4|7683.4|7689.9|7684.9|7689.9|7684.9|7688.4|7683.4|0
1709083800000|2024-02-28 01:30:00|7689.7|7684.7|7687.2|7682.2|7690.4|7685.4|7687.2|7682.2|0
1709084100000|2024-02-28 01:35:00|7687.4|7682.4|7690.9|7685.9|7690.9|7685.9|7687.2|7682.2|0
1709084400000|2024-02-28 01:40:00|7690.7|7685.7|7693.2|7688.2|7693.2|7688.2|7690.4|7685.4|0
1709084700000|2024-02-28 01:45:00|7693.4|7688.4|7689.9|7684.9|7693.4|7688.4|7689.9|7684.9|0
1709085000000|2024-02-28 01:50:00|7689.7|7684.7|7688.4|7683.4|7690.2|7685.2|7688.4|7683.4|0
1709085300000|2024-02-28 01:55:00|7687.9|7682.9|7687.9|7682.9|7688.4|7683.4|7686.9|7681.9|0
1709085600000|2024-02-28 02:00:00|7688.2|7683.2|7686.4|7681.4|7689.2|7684.2|7685.9|7680.9|0
1709085900000|2024-02-28 02:05:00|7685.4|7680.4|7684.7|7679.7|7685.7|7680.7|7684.4|7679.4|0
1709086200000|2024-02-28 02:10:00|7684.9|7679.9|7686.7|7681.7|7686.9|7681.9|7684.4|7679.4|0
1709086500000|2024-02-28 02:15:00|7686.4|7681.4|7685.9|7680.9|7686.9|7681.9|7684.9|7679.9|0
1709086800000|2024-02-28 02:20:00|7685.7|7680.7|7686.4|7681.4|7686.9|7681.9|7685.4|7680.4|0
1709087100000|2024-02-28 02:25:00|7686.7|7681.7|7687.7|7682.7|7687.9|7682.9|7686.4|7681.4|0
1709087400000|2024-02-28 02:30:00|7687.9|7682.9|7687.7|7682.7|7687.9|7682.9|7686.9|7681.9|0
1709087700000|2024-02-28 02:35:00|7687.4|7682.4|7688.2|7683.2|7688.4|7683.4|7686.9|7681.9|0
1709088000000|2024-02-28 02:40:00|7687.4|7682.4|7686.4|7681.4|7688.2|7683.2|7686.2|7681.2|0
1709088300000|2024-02-28 02:45:00|7686.2|7681.2|7688.2|7683.2|7688.4|7683.4|7685.4|7680.4|0
1709088600000|2024-02-28 02:50:00|7687.9|7682.9|7688.4|7683.4|7689.9|7684.9|7687.4|7682.4|0
1709088900000|2024-02-28 02:55:00|7689.4|7684.4|7690.2|7685.2|7691.2|7686.2|7688.9|7683.9|0
1709089200000|2024-02-28 03:00:00|7689.9|7684.9|7689.4|7684.4|7690.7|7685.7|7688.9|7683.9|0
1709089500000|2024-02-28 03:05:00|7689.7|7684.7|7689.4|7684.4|7690.4|7685.4|7688.9|7683.9|0
1709089800000|2024-02-28 03:10:00|7689.7|7684.7|7688.9|7683.9|7689.9|7684.9|7688.4|7683.4|0
1709090100000|2024-02-28 03:15:00|7689.2|7684.2|7688.9|7683.9|7689.7|7684.7|7688.4|7683.4|0
1709090400000|2024-02-28 03:20:00|7689.2|7684.2|7689.2|7684.2|7690.9|7685.9|7688.9|7683.9|0
1709090700000|2024-02-28 03:25:00|7689.4|7684.4|7689.9|7684.9|7690.7|7685.7|7689.4|7684.4|0
1709091000000|2024-02-28 03:30:00|7689.7|7684.7|7691.4|7686.4|7691.7|7686.7|7689.7|7684.7|0
1709091300000|2024-02-28 03:35:00|7691.7|7686.7|7692.4|7687.4|7692.7|7687.7|7691.7|7686.7|0
1709091600000|2024-02-28 03:40:00|7692.7|7687.7|7692.4|7687.4|7693.9|7688.9|7692.4|7687.4|0
1709091900000|2024-02-28 03:45:00|7692.7|7687.7|7693.4|7688.4|7694.7|7689.7|7692.7|7687.7|0
1709092200000|2024-02-28 03:50:00|7693.2|7688.2|7692.4|7687.4|7693.9|7688.9|7692.4|7687.4|0
1709092500000|2024-02-28 03:55:00|7692.7|7687.7|7694.4|7689.4|7694.4|7689.4|7692.7|7687.7|0
1709092800000|2024-02-28 04:00:00|7694.2|7689.2|7694.7|7689.7|7694.7|7689.7|7692.9|7687.9|0
1709093100000|2024-02-28 04:05:00|7693.9|7688.9|7693.2|7688.2|7693.9|7688.9|7691.9|7686.9|0
1709093400000|2024-02-28 04:10:00|7693.4|7688.4|7693.4|7688.4|7693.4|7688.4|7692.4|7687.4|0
1709093700000|2024-02-28 04:15:00|7693.2|7688.2|7691.4|7686.4|7693.2|7688.2|7691.4|7686.4|0
1709094000000|2024-02-28 04:20:00|7691.7|7686.7|7691.4|7686.4|7692.2|7687.2|7691.4|7686.4|0
1709094300000|2024-02-28 04:25:00|7691.7|7686.7|7690.9|7685.9|7691.9|7686.9|7690.4|7685.4|0
1709094600000|2024-02-28 04:30:00|7691.2|7686.2|7691.2|7686.2|7691.4|7686.4|7690.9|7685.9|0
1709094900000|2024-02-28 04:35:00|7691.4|7686.4|7691.9|7686.9|7692.2|7687.2|7691.4|7686.4|0
1709095200000|2024-02-28 04:40:00|7690.9|7685.9|7689.9|7684.9|7691.4|7686.4|7689.9|7684.9|0
1709095500000|2024-02-28 04:45:00|7690.2|7685.2|7690.9|7685.9|7690.9|7685.9|7689.9|7684.9|0
1709096100000|2024-02-28 04:55:00|7690.7|7685.7|7689.9|7684.9|7690.9|7685.9|7689.9|7684.9|0
1709096400000|2024-02-28 05:00:00|7689.7|7684.7|7691.9|7686.9|7691.9|7686.9|7688.9|7683.9|0
1709096700000|2024-02-28 05:05:00|7692.2|7687.2|7691.9|7686.9|7692.4|7687.4|7691.9|7686.9|0
1709097000000|2024-02-28 05:10:00|7692.2|7687.2|7691.9|7686.9|7692.9|7687.9|7691.9|7686.9|0
1709097300000|2024-02-28 05:15:00|7691.7|7686.7|7691.2|7686.2|7691.7|7686.7|7690.9|7685.9|0
1709097600000|2024-02-28 05:20:00|7690.9|7685.9|7690.4|7685.4|7691.2|7686.2|7688.7|7683.7|0
1709097900000|2024-02-28 05:25:00|7690.2|7685.2|7688.2|7683.2|7690.2|7685.2|7687.7|7682.7|0
1709098200000|2024-02-28 05:30:00|7688.4|7683.4|7688.9|7683.9|7689.9|7684.9|7688.2|7683.2|0
1709098500000|2024-02-28 05:35:00|7688.7|7683.7|7687.9|7682.9|7688.9|7683.9|7687.9|7682.9|0
1709098800000|2024-02-28 05:40:00|7688.2|7683.2|7689.2|7684.2|7689.4|7684.4|7688.2|7683.2|0
1709099100000|2024-02-28 05:45:00|7689.9|7684.9|7689.9|7684.9|7690.9|7685.9|7688.9|7683.9|0
1709099400000|2024-02-28 05:50:00|7689.7|7684.7|7688.4|7683.4|7689.9|7684.9|7688.4|7683.4|0
1709099700000|2024-02-28 05:55:00|7688.7|7683.7|7688.4|7683.4|7689.2|7684.2|7688.4|7683.4|0
1709100000000|2024-02-28 06:00:00|7688.7|7683.7|7687.4|7682.4|7689.4|7684.4|7687.4|7682.4|0
1709100300000|2024-02-28 06:05:00|7687.9|7682.9|7687.9|7682.9|7688.4|7683.4|7687.2|7682.2|0
1709100600000|2024-02-28 06:10:00|7688.2|7683.2|7688.7|7683.7|7689.7|7684.7|7688.2|7683.2|0
1709100900000|2024-02-28 06:15:00|7688.2|7683.2|7690.4|7685.4|7691.4|7686.4|7687.9|7682.9|0
1709101200000|2024-02-28 06:20:00|7690.7|7685.7|7692.4|7687.4|7692.9|7687.9|7690.4|7685.4|0
1709101500000|2024-02-28 06:25:00|7692.7|7687.7|7692.4|7687.4|7692.7|7687.7|7690.4|7685.4|0
1709101800000|2024-02-28 06:30:00|7692.7|7687.7|7692.9|7687.9|7693.4|7688.4|7691.7|7686.7|0
1709102100000|2024-02-28 06:35:00|7691.9|7686.9|7690.4|7685.4|7691.9|7686.9|7690.4|7685.4|0
1709102400000|2024-02-28 06:40:00|7690.9|7685.9|7690.9|7685.9|7692.2|7687.2|7690.9|7685.9|0
1709102700000|2024-02-28 06:45:00|7691.2|7686.2|7688.4|7683.4|7691.4|7686.4|7688.4|7683.4|0
1709103000000|2024-02-28 06:50:00|7688.7|7683.7|7692.2|7687.2|7692.2|7687.2|7687.7|7682.7|0
1709103300000|2024-02-28 06:55:00|7691.9|7686.9|7690.2|7685.2|7692.2|7687.2|7690.2|7685.2|0
1709103600000|2024-02-28 07:00:00|7689.9|7684.9|7692.9|7687.9|7692.9|7687.9|7689.4|7684.4|0
1709103900000|2024-02-28 07:05:00|7693.2|7688.2|7693.4|7688.4|7696.9|7691.9|7692.2|7687.2|0
1709104200000|2024-02-28 07:10:00|7693.9|7688.9|7691.4|7686.4|7695.9|7690.9|7690.7|7685.7|0
1709104500000|2024-02-28 07:15:00|7691.2|7686.2|7689.2|7684.2|7691.9|7686.9|7689.2|7684.2|0
1709104800000|2024-02-28 07:20:00|7689.7|7684.7|7687.7|7682.7|7689.9|7684.9|7686.2|7681.2|0
1709105100000|2024-02-28 07:25:00|7687.4|7682.4|7685.2|7680.2|7688.2|7683.2|7684.7|7679.7|0
1709105400000|2024-02-28 07:30:00|7685.4|7680.4|7689.4|7684.4|7689.4|7684.4|7685.4|7680.4|0
1709105700000|2024-02-28 07:35:00|7689.2|7684.2|7684.9|7679.9|7689.9|7684.9|7683.4|7678.4|0
1709106000000|2024-02-28 07:40:00|7685.2|7680.2|7684.4|7679.4|7686.4|7681.4|7684.4|7679.4|0
1709106300000|2024-02-28 07:45:00|7684.2|7679.2|7686.9|7681.9|7688.2|7683.2|7683.4|7678.4|0
1709106600000|2024-02-28 07:50:00|7686.7|7681.7|7684.7|7679.7|7687.7|7682.7|7683.4|7678.4|0
1709106900000|2024-02-28 07:55:00|7684.9|7679.9|7668.9|7663.9|7685.4|7680.4|7668.9|7663.9|0
1709107200000|2024-02-28 08:00:00|7668.7|7663.7|7667.9|7662.9|7673.9|7668.9|7657.4|7652.4|0
1709107500000|2024-02-28 08:05:00|7668.2|7663.2|7661.4|7656.4|7670.7|7665.7|7660.7|7655.7|0
1709107800000|2024-02-28 08:10:00|7661.2|7656.2|7663.2|7658.2|7664.7|7659.7|7658.4|7653.4|0
1709108100000|2024-02-28 08:15:00|7663.9|7658.9|7661.9|7656.9|7665.7|7660.7|7660.7|7655.7|0
1709108400000|2024-02-28 08:20:00|7661.7|7656.7|7657.2|7652.2|7662.2|7657.2|7654.4|7649.4|0
1709108700000|2024-02-28 08:25:00|7657.7|7652.7|7665.9|7660.9|7666.4|7661.4|7657.7|7652.7|0
1709109000000|2024-02-28 08:30:00|7666.2|7661.2|7660.2|7655.2|7668.7|7663.7|7658.7|7653.7|0
1709109300000|2024-02-28 08:35:00|7659.7|7654.7|7670.4|7665.4|7670.4|7665.4|7659.7|7654.7|0
1709109600000|2024-02-28 08:40:00|7671|7666|7672|7667|7672.5|7667.5|7666.8|7661.8|0
1709109900000|2024-02-28 08:45:00|7670.8|7665.8|7662.5|7657.5|7671.3|7666.3|7662.5|7657.5|0
1709110200000|2024-02-28 08:50:00|7662.8|7657.8|7664|7659|7664.3|7659.3|7656.8|7651.8|0
1709110500000|2024-02-28 08:55:00|7663|7658|7656|7651|7663|7658|7656|7651|0
1709110800000|2024-02-28 09:00:00|7656.3|7651.3|7662|7657|7663|7658|7654.8|7649.8|0
1709111100000|2024-02-28 09:05:00|7661.8|7656.8|7658.3|7653.3|7662.3|7657.3|7658|7653|0
1709111400000|2024-02-28 09:10:00|7657.8|7652.8|7657.8|7652.8|7658.3|7653.3|7655.8|7650.8|0
1709111700000|2024-02-28 09:15:00|7657.5|7652.5|7656.8|7651.8|7659|7654|7653.8|7648.8|0
1709112000000|2024-02-28 09:20:00|7656.5|7651.5|7655.8|7650.8|7657.8|7652.8|7653|7648|0
1709112300000|2024-02-28 09:25:00|7656|7651|7653.8|7648.8|7656.8|7651.8|7652|7647|0
1709112600000|2024-02-28 09:30:00|7653.3|7648.3|7649.8|7644.8|7653.3|7648.3|7649.5|7644.5|0
1709112900000|2024-02-28 09:35:00|7649.3|7644.3|7650.8|7645.8|7653.8|7648.8|7647.8|7642.8|0
1709113200000|2024-02-28 09:40:00|7650.3|7645.3|7647.8|7642.8|7651.3|7646.3|7646.3|7641.3|0
1709113500000|2024-02-28 09:45:00|7647|7642|7641.3|7636.3|7648.3|7643.3|7640.8|7635.8|0
1709113800000|2024-02-28 09:50:00|7640.8|7635.8|7641.3|7636.3|7644.8|7639.8|7640.3|7635.3|0
1709114100000|2024-02-28 09:55:00|7640.8|7635.8|7641|7636|7642.3|7637.3|7639.8|7634.8|0
1709114400000|2024-02-28 10:00:00|7640.3|7635.3|7643.8|7638.8|7647.8|7642.8|7640.3|7635.3|0
1709114700000|2024-02-28 10:05:00|7643.5|7638.5|7640|7635|7644|7639|7639.3|7634.3|0
1709115000000|2024-02-28 10:10:00|7640.3|7635.3|7634.3|7629.3|7640.3|7635.3|7632.8|7627.8|0
1709115300000|2024-02-28 10:15:00|7633.8|7628.8|7636|7631|7637.3|7632.3|7633.8|7628.8|0
1709115600000|2024-02-28 10:20:00|7635.8|7630.8|7642.8|7637.8|7643|7638|7635.8|7630.8|0
1709115900000|2024-02-28 10:25:00|7642.3|7637.3|7644|7639|7645|7640|7639.3|7634.3|0
1709116200000|2024-02-28 10:30:00|7643.8|7638.8|7637|7632|7643.8|7638.8|7636.5|7631.5|0
1709116500000|2024-02-28 10:35:00|7636.8|7631.8|7639.3|7634.3|7643.5|7638.5|7636.8|7631.8|0
1709116800000|2024-02-28 10:40:00|7639.8|7634.8|7638.8|7633.8|7641.3|7636.3|7637.8|7632.8|0
1709117100000|2024-02-28 10:45:00|7639|7634|7636.8|7631.8|7639.8|7634.8|7636.3|7631.3|0
1709117400000|2024-02-28 10:50:00|7636.3|7631.3|7629.8|7624.8|7636.3|7631.3|7628.8|7623.8|0
1709117700000|2024-02-28 10:55:00|7630|7625|7633.5|7628.5|7633.8|7628.8|7629.8|7624.8|0
1709118000000|2024-02-28 11:00:00|7633|7628|7627.8|7622.8|7633.5|7628.5|7627.5|7622.5|0
1709118300000|2024-02-28 11:05:00|7627.5|7622.5|7626|7621|7629.8|7624.8|7625.3|7620.3|0
1709118600000|2024-02-28 11:10:00|7626.3|7621.3|7632.8|7627.8|7633|7628|7625.8|7620.8|0
1709118900000|2024-02-28 11:15:00|7633.5|7628.5|7636.3|7631.3|7637.8|7632.8|7633.5|7628.5|0
1709119200000|2024-02-28 11:20:00|7635.8|7630.8|7636.3|7631.3|7637|7632|7632|7627|0
1709119500000|2024-02-28 11:25:00|7636|7631|7635.8|7630.8|7637.5|7632.5|7634.5|7629.5|0
1709119800000|2024-02-28 11:30:00|7636|7631|7636|7631|7638.5|7633.5|7635.5|7630.5|0
1709120100000|2024-02-28 11:35:00|7635.8|7630.8|7633.8|7628.8|7637.3|7632.3|7633.8|7628.8|0
1709120400000|2024-02-28 11:40:00|7634|7629|7635.3|7630.3|7636.8|7631.8|7632.5|7627.5|0
1709120700000|2024-02-28 11:45:00|7635|7630|7628.8|7623.8|7635.8|7630.8|7627.3|7622.3|0
1709121000000|2024-02-28 11:50:00|7628.3|7623.3|7629.3|7624.3|7630.3|7625.3|7627.8|7622.8|0
1709121300000|2024-02-28 11:55:00|7629|7624|7630.5|7625.5|7630.5|7625.5|7626.5|7621.5|0
1709121600000|2024-02-28 12:00:00|7630.8|7625.8|7627.8|7622.8|7631.5|7626.5|7627.8|7622.8|0
1709121900000|2024-02-28 12:05:00|7628.3|7623.3|7621.5|7616.5|7630|7625|7621.5|7616.5|0
1709122200000|2024-02-28 12:10:00|7621.8|7616.8|7624.3|7619.3|7625.8|7620.8|7621.3|7616.3|0
1709122500000|2024-02-28 12:15:00|7624|7619|7626.3|7621.3|7626.5|7621.5|7622.8|7617.8|0
1709122800000|2024-02-28 12:20:00|7626|7621|7629.8|7624.8|7630.8|7625.8|7625.8|7620.8|0
1709123100000|2024-02-28 12:25:00|7629.5|7624.5|7629.5|7624.5|7632|7627|7628.5|7623.5|0
1709123400000|2024-02-28 12:30:00|7629.3|7624.3|7633.3|7628.3|7633.3|7628.3|7628.8|7623.8|0
1709123700000|2024-02-28 12:35:00|7633.8|7628.8|7631|7626|7633.8|7628.8|7631|7626|0
1709124000000|2024-02-28 12:40:00|7630.7|7625.7|7629.2|7624.2|7631.2|7626.2|7628.2|7623.2|0
1709124300000|2024-02-28 12:45:00|7629.5|7624.5|7626.7|7621.7|7631|7626|7626.5|7621.5|0
1709124600000|2024-02-28 12:50:00|7626.5|7621.5|7628.2|7623.2|7630.2|7625.2|7626|7621|0
1709124900000|2024-02-28 12:55:00|7628|7623|7629.7|7624.7|7631.2|7626.2|7627.5|7622.5|0
1709125200000|2024-02-28 13:00:00|7629.5|7624.5|7632.2|7627.2|7633.5|7628.5|7628.2|7623.2|0
1709125500000|2024-02-28 13:05:00|7631.5|7626.5|7635|7630|7636|7631|7631.5|7626.5|0
1709125800000|2024-02-28 13:10:00|7635.2|7630.2|7629|7624|7635.2|7630.2|7628.5|7623.5|0
1709126100000|2024-02-28 13:15:00|7629.2|7624.2|7631.2|7626.2|7633|7628|7628.7|7623.7|0
1709126400000|2024-02-28 13:20:00|7631|7626|7629.7|7624.7|7632.2|7627.2|7629.5|7624.5|0
1709126700000|2024-02-28 13:25:00|7629.5|7624.5|7627|7622|7630.5|7625.5|7625.7|7620.7|0
1709127000000|2024-02-28 13:30:00|7626.7|7621.7|7632|7627|7633.5|7628.5|7626|7621|0
1709127300000|2024-02-28 13:35:00|7632.2|7627.2|7628.5|7623.5|7634|7629|7628|7623|0
1709127600000|2024-02-28 13:40:00|7628.7|7623.7|7628|7623|7629.5|7624.5|7625|7620|0
1709127900000|2024-02-28 13:45:00|7627.5|7622.5|7627.5|7622.5|7630|7625|7624.2|7619.2|0
1709128200000|2024-02-28 13:50:00|7627.2|7622.2|7625|7620|7627.5|7622.5|7623.2|7618.2|0
1709128500000|2024-02-28 13:55:00|7624.7|7619.7|7626.5|7621.5|7626.5|7621.5|7623|7618|0
1709128800000|2024-02-28 14:00:00|7626.7|7621.7|7631.5|7626.5|7631.5|7626.5|7623.5|7618.5|0
1709129100000|2024-02-28 14:05:00|7631.7|7626.7|7633.5|7628.5|7634.2|7629.2|7631.2|7626.2|0
1709129400000|2024-02-28 14:10:00|7633|7628|7632.5|7627.5|7633|7628|7631.2|7626.2|0
1709129700000|2024-02-28 14:15:00|7632.7|7627.7|7635.5|7630.5|7635.5|7630.5|7632.7|7627.7|0
1709130000000|2024-02-28 14:20:00|7635.2|7630.2|7633.5|7628.5|7637|7632|7633.5|7628.5|0
1709130300000|2024-02-28 14:25:00|7633.2|7628.2|7633|7628|7635.2|7630.2|7632.5|7627.5|0
1709130600000|2024-02-28 14:30:00|7633.2|7628.2|7636.5|7631.5|7638.2|7633.2|7633.2|7628.2|0
1709130900000|2024-02-28 14:35:00|7636.2|7631.2|7635.5|7630.5|7636.7|7631.7|7633.5|7628.5|0
1709131200000|2024-02-28 14:40:00|7635.7|7630.7|7639|7634|7640.2|7635.2|7635.7|7630.7|0
1709131500000|2024-02-28 14:45:00|7638.7|7633.7|7634|7629|7642|7637|7634|7629|0
1709131800000|2024-02-28 14:50:00|7634.2|7629.2|7631.2|7626.2|7636|7631|7629|7624|0
1709132100000|2024-02-28 14:55:00|7631|7626|7634.7|7629.7|7635.2|7630.2|7629.2|7624.2|0
1709132400000|2024-02-28 15:00:00|7634.2|7629.2|7639.2|7634.2|7639.7|7634.7|7633|7628|0
1709132700000|2024-02-28 15:05:00|7639|7634|7635.5|7630.5|7642.2|7637.2|7634.5|7629.5|0
1709133000000|2024-02-28 15:10:00|7635.8|7630.8|7640.8|7635.8|7642.6|7637.6|7635.8|7630.8|0
1709133300000|2024-02-28 15:15:00|7640.6|7635.6|7635.6|7630.6|7641.8|7636.8|7635.3|7630.3|0
1709133600000|2024-02-28 15:20:00|7635.1|7630.1|7637.1|7632.1|7639.1|7634.1|7634.6|7629.6|0
1709133900000|2024-02-28 15:25:00|7637.6|7632.6|7636.6|7631.6|7637.6|7632.6|7635.1|7630.1|0
1709134200000|2024-02-28 15:30:00|7636.1|7631.1|7634.6|7629.6|7636.1|7631.1|7628.6|7623.6|0
1709134500000|2024-02-28 15:35:00|7634.1|7629.1|7638.1|7633.1|7638.1|7633.1|7634.1|7629.1|0
1709134800000|2024-02-28 15:40:00|7638.3|7633.3|7640.6|7635.6|7641.6|7636.6|7637.6|7632.6|0
1709135100000|2024-02-28 15:45:00|7640.8|7635.8|7640.6|7635.6|7642.1|7637.1|7638.1|7633.1|0
1709135400000|2024-02-28 15:50:00|7640.3|7635.3|7641.1|7636.1|7641.6|7636.6|7638.1|7633.1|0
1709135700000|2024-02-28 15:55:00|7640.8|7635.8|7640.6|7635.6|7642.6|7637.6|7640.1|7635.1|0
1709136000000|2024-02-28 16:00:00|7641.1|7636.1|7644.6|7639.6|7644.6|7639.6|7640.1|7635.1|0
1709136300000|2024-02-28 16:05:00|7644.8|7639.8|7640.1|7635.1|7645.1|7640.1|7638.8|7633.8|0
1709136600000|2024-02-28 16:10:00|7639.8|7634.8|7639.6|7634.6|7640.1|7635.1|7636.1|7631.1|0
1709136900000|2024-02-28 16:15:00|7639.1|7634.1|7635.6|7630.6|7639.1|7634.1|7634.6|7629.6|0
1709137200000|2024-02-28 16:20:00|7635.1|7630.1|7631.1|7626.1|7636.6|7631.6|7631.1|7626.1|0
1709137500000|2024-02-28 16:25:00|7630.8|7625.8|7628.6|7623.6|7631.1|7626.1|7625.1|7620.1|0
1709137800000|2024-02-28 16:30:00|7622.1|7617.1|7621.1|7616.1|7623.1|7618.1|7615.8|7610.8|0
1709138100000|2024-02-28 16:35:00|7622.6|7617.6|7621.1|7616.1|7622.6|7617.6|7618.3|7613.3|0
1709138400000|2024-02-28 16:40:00|7621.3|7616.3|7624.6|7619.6|7624.8|7619.8|7621.1|7616.1|0
1709138700000|2024-02-28 16:45:00|7624.8|7619.8|7624.6|7619.6|7625.6|7620.6|7624.1|7619.1|0
1709139000000|2024-02-28 16:50:00|7624.3|7619.3|7623.3|7618.3|7624.3|7619.3|7621.6|7616.6|0
1709139300000|2024-02-28 16:55:00|7623.1|7618.1|7624.8|7619.8|7624.8|7619.8|7622.1|7617.1|0
1709139600000|2024-02-28 17:00:00|7624.6|7619.6|7625.6|7620.6|7625.6|7620.6|7622.8|7617.8|0
1709139900000|2024-02-28 17:05:00|7625.3|7620.3|7626.6|7621.6|7627.1|7622.1|7624.8|7619.8|0
1709140200000|2024-02-28 17:10:00|7626.8|7621.8|7626.6|7621.6|7629.1|7624.1|7626.6|7621.6|0
1709140500000|2024-02-28 17:15:00|7626.8|7621.8|7623.6|7618.6|7626.8|7621.8|7623.6|7618.6|0
1709140800000|2024-02-28 17:20:00|7623.1|7618.1|7626.6|7621.6|7626.8|7621.8|7623.1|7618.1|0
1709141100000|2024-02-28 17:25:00|7626.1|7621.1|7625.1|7620.1|7626.1|7621.1|7624.1|7619.1|0
1709141400000|2024-02-28 17:30:00|7624.6|7619.6|7622.1|7617.1|7625.1|7620.1|7621.3|7616.3|0
1709141700000|2024-02-28 17:35:00|7622.6|7617.6|7620.1|7615.1|7622.6|7617.6|7620.1|7615.1|0
1709142000000|2024-02-28 17:40:00|7619.8|7614.8|7622.1|7617.1|7622.6|7617.6|7619.6|7614.6|0
1709142300000|2024-02-28 17:45:00|7621.8|7616.8|7621.1|7616.1|7622.1|7617.1|7620.6|7615.6|0
1709142600000|2024-02-28 17:50:00|7621.3|7616.3|7618.6|7613.6|7621.6|7616.6|7618.6|7613.6|0
1709142900000|2024-02-28 17:55:00|7619.1|7614.1|7619.1|7614.1|7619.3|7614.3|7618.1|7613.1|0
1709143200000|2024-02-28 18:00:00|7618.6|7613.6|7617.1|7612.1|7619.1|7614.1|7617.1|7612.1|0
1709143500000|2024-02-28 18:05:00|7616.6|7611.6|7617.1|7612.1|7617.6|7612.6|7615.1|7610.1|0
1709143800000|2024-02-28 18:10:00|7616.8|7611.8|7620.6|7615.6|7620.6|7615.6|7616.8|7611.8|0
1709144100000|2024-02-28 18:15:00|7620.8|7615.8|7622.6|7617.6|7622.6|7617.6|7620.6|7615.6|0
1709144400000|2024-02-28 18:20:00|7622.1|7617.1|7624.1|7619.1|7624.1|7619.1|7622.1|7617.1|0
1709144700000|2024-02-28 18:25:00|7623.8|7618.8|7627.6|7622.6|7628.1|7623.1|7623.6|7618.6|0
1709145000000|2024-02-28 18:30:00|7628.1|7623.1|7625.1|7620.1|7628.6|7623.6|7624.6|7619.6|0
1709145300000|2024-02-28 18:35:00|7624.6|7619.6|7624.1|7619.1|7624.6|7619.6|7622.6|7617.6|0
1709145600000|2024-02-28 18:40:00|7624.3|7619.3|7624.1|7619.1|7625.1|7620.1|7623.6|7618.6|0
1709145900000|2024-02-28 18:45:00|7624.3|7619.3|7624.6|7619.6|7626.1|7621.1|7623.6|7618.6|0
1709146200000|2024-02-28 18:50:00|7624.3|7619.3|7624.3|7619.3|7625.1|7620.1|7624.1|7619.1|0
1709146500000|2024-02-28 18:55:00|7624.6|7619.6|7623.1|7618.1|7625.6|7620.6|7623.1|7618.1|0
1709146800000|2024-02-28 19:00:00|7623.6|7618.6|7621.6|7616.6|7623.6|7618.6|7620.8|7615.8|0
1709147100000|2024-02-28 19:05:00|7621.3|7616.3|7619.1|7614.1|7621.6|7616.6|7619.1|7614.1|0
1709147400000|2024-02-28 19:10:00|7618.6|7613.6|7615.8|7610.8|7619.1|7614.1|7614.6|7609.6|0
1709147700000|2024-02-28 19:15:00|7615.6|7610.6|7617.1|7612.1|7617.3|7612.3|7613.6|7608.6|0
1709148000000|2024-02-28 19:20:00|7616.6|7611.6|7616.6|7611.6|7617.6|7612.6|7616.6|7611.6|0
1709148300000|2024-02-28 19:25:00|7616.8|7611.8|7614.1|7609.1|7617.1|7612.1|7614.1|7609.1|0
1709148600000|2024-02-28 19:30:00|7613.6|7608.6|7612.6|7607.6|7613.6|7608.6|7612.1|7607.1|0
1709148900000|2024-02-28 19:35:00|7612.1|7607.1|7611.6|7606.6|7612.1|7607.1|7610.1|7605.1|0
1709149200000|2024-02-28 19:40:00|7611.3|7606.3|7609.6|7604.6|7611.6|7606.6|7609.6|7604.6|0
1709149500000|2024-02-28 19:45:00|7609.3|7604.3|7611.8|7606.8|7612.1|7607.1|7609.3|7604.3|0
1709149800000|2024-02-28 19:50:00|7612.1|7607.1|7612.3|7607.3|7612.6|7607.6|7609.3|7604.3|0
1709150100000|2024-02-28 19:55:00|7612.6|7607.6|7614.1|7609.1|7614.8|7609.8|7611.6|7606.6|0
1709150400000|2024-02-28 20:00:00|7614.6|7609.6|7616.6|7611.6|7617.6|7612.6|7614.1|7609.1|0
1709150700000|2024-02-28 20:05:00|7616.1|7611.1|7615.6|7610.6|7616.6|7611.6|7614.1|7609.1|0
1709151000000|2024-02-28 20:10:00|7615.1|7610.1|7616.1|7611.1|7616.6|7611.6|7614.1|7609.1|0
1709151300000|2024-02-28 20:15:00|7615.6|7610.6|7618.8|7613.8|7619.1|7614.1|7615.6|7610.6|0
1709151600000|2024-02-28 20:20:00|7618.6|7613.6|7618.1|7613.1|7619.6|7614.6|7617.6|7612.6|0
1709151900000|2024-02-28 20:25:00|7617.8|7612.8|7618.1|7613.1|7618.3|7613.3|7616.8|7611.8|0
1709152200000|2024-02-28 20:30:00|7617.8|7612.8|7618.3|7613.3|7618.3|7613.3|7616.6|7611.6|0
1709152500000|2024-02-28 20:35:00|7618.1|7613.1|7616.6|7611.6|7618.3|7613.3|7616.6|7611.6|0
1709152800000|2024-02-28 20:40:00|7616.8|7611.8|7614.6|7609.6|7617.1|7612.1|7614.1|7609.1|0
1709153100000|2024-02-28 20:45:00|7614.3|7609.3|7615.6|7610.6|7616.6|7611.6|7613.1|7608.1|0
1709153400000|2024-02-28 20:50:00|7616.1|7611.1|7615.8|7610.8|7616.6|7611.6|7614.1|7609.1|0
1709153700000|2024-02-28 20:55:00|7616.1|7611.1|7616.9|7611.9|7617.1|7612.1|7615.6|7610.6|0
1709154000000|2024-02-28 21:00:00|7617|7612|7602.7|7597.7|7617.1|7612.1|7601.5|7596.5|0
1709154300000|2024-02-28 21:05:00|7602.6|7597.6|7600.8|7595.8|7603.7|7598.7|7599.6|7594.6|0
1709154600000|2024-02-28 21:10:00|7600.9|7595.9|7600.4|7595.4|7601.7|7596.7|7599.8|7594.8|0
1709154900000|2024-02-28 21:15:00|7600.5|7595.5|7598.8|7593.8|7601.7|7596.7|7598.3|7593.3|0
1709155200000|2024-02-28 21:20:00|7598.9|7593.9|7600.5|7595.5|7600.5|7595.5|7598.5|7593.5|0
1709155500000|2024-02-28 21:25:00|7600.6|7595.6|7600|7595|7601.2|7596.2|7599.8|7594.8|0
1709155800000|2024-02-28 21:30:00|7599.9|7594.9|7600.1|7595.1|7600.8|7595.8|7599.4|7594.4|0
1709156100000|2024-02-28 21:35:00|7600|7595|7599.5|7594.5|7600.4|7595.4|7599.2|7594.2|0
1709156400000|2024-02-28 21:40:00|7599.7|7594.7|7599.4|7594.4|7600.3|7595.3|7599.3|7594.3|0
1709156700000|2024-02-28 21:45:00|7599.5|7594.5|7599.7|7594.7|7600.1|7595.1|7599.3|7594.3|0
1709157000000|2024-02-28 21:50:00|7599.6|7594.6|7601.9|7596.9|7601.9|7596.9|7599.5|7594.5|0
1709157300000|2024-02-28 21:55:00|7602|7597|7603.7|7598.7|7604.7|7599.7|7602|7597|0
1709157600000|2024-02-28 22:00:00|7604|7599|7602.9|7597.9|7604|7599|7602.4|7597.4|0
1709157900000|2024-02-28 22:05:00|7603|7598|7604.1|7599.1|7604.1|7599.1|7602.8|7597.8|0
1709158200000|2024-02-28 22:10:00|7604|7599|7604.1|7599.1|7604.5|7599.5|7603.7|7598.7|0
1709158500000|2024-02-28 22:15:00|7604.2|7599.2|7604.8|7599.8|7604.9|7599.9|7604.1|7599.1|0
1709158800000|2024-02-28 22:20:00|7604.9|7599.9|7605.6|7600.6|7605.8|7600.8|7604.8|7599.8|0
1709159100000|2024-02-28 22:25:00|7605.4|7600.4|7605.8|7600.8|7606.1|7601.1|7605.4|7600.4|0
1709159400000|2024-02-28 22:30:00|7605.7|7600.7|7604.6|7599.6|7605.7|7600.7|7604.3|7599.3|0
1709159700000|2024-02-28 22:35:00|7604.8|7599.8|7606.4|7601.4|7606.4|7601.4|7604.8|7599.8|0
1709160000000|2024-02-28 22:40:00|7606.3|7601.3|7606|7601|7606.3|7601.3|7605.9|7600.9|0
1709160300000|2024-02-28 22:45:00|7606.1|7601.1|7605.9|7600.9|7606.2|7601.2|7605.8|7600.8|0
1709160600000|2024-02-28 22:50:00|7606|7601|7605.6|7600.6|7606.5|7601.5|7605.6|7600.6|0
1709160900000|2024-02-28 22:55:00|7604.8|7599.8|7606.4|7601.4|7606.6|7601.6|7604.1|7599.1|0
1709161200000|2024-02-28 23:00:00|7607|7602|7609.2|7604.2|7610.1|7605.1|7606.3|7601.3|0
1709161500000|2024-02-28 23:05:00|7609.4|7604.4|7611.3|7606.3|7612|7607|7609.4|7604.4|0
1709161800000|2024-02-28 23:10:00|7611.4|7606.4|7610.8|7605.8|7611.4|7606.4|7610.4|7605.4|0
1709162100000|2024-02-28 23:15:00|7610.7|7605.7|7610.6|7605.6|7611.3|7606.3|7610.6|7605.6|0
1709162400000|2024-02-28 23:20:00|7610.7|7605.7|7611.2|7606.2|7611.3|7606.3|7609.8|7604.8|0
1709162700000|2024-02-28 23:25:00|7611.3|7606.3|7611.4|7606.4|7611.6|7606.6|7611.1|7606.1|0
1709163000000|2024-02-28 23:30:00|7611.5|7606.5|7611.1|7606.1|7612|7607|7611.1|7606.1|0
1709163300000|2024-02-28 23:35:00|7611.2|7606.2|7611.3|7606.3|7611.5|7606.5|7610.7|7605.7|0
1709163600000|2024-02-28 23:40:00|7611.2|7606.2|7611.5|7606.5|7611.6|7606.6|7610.8|7605.8|0
1709163900000|2024-02-28 23:45:00|7611.4|7606.4|7611|7606|7611.5|7606.5|7611|7606|0
1709164200000|2024-02-28 23:50:00|7611.1|7606.1|7609|7604|7611.1|7606.1|7609|7604|0
1709164500000|2024-02-28 23:55:00|7609.1|7604.1|7610.6|7605.6|7610.8|7605.8|7609|7604|0
1709164800000|2024-02-29 00:00:00|7610.5|7605.5|7611.7|7606.7|7611.7|7606.7|7610.4|7605.4|0
1709165100000|2024-02-29 00:05:00|7611.8|7606.8|7613.6|7608.6|7614|7609|7611.8|7606.8|0
1709165400000|2024-02-29 00:10:00|7613.7|7608.7|7613.1|7608.1|7615.1|7610.1|7613.1|7608.1|0
1709165700000|2024-02-29 00:15:00|7613|7608|7613|7608|7613.1|7608.1|7611.5|7606.5|0
1709166000000|2024-02-29 00:20:00|7613.1|7608.1|7613|7608|7614.9|7609.9|7612.9|7607.9|0
1709166300000|2024-02-29 00:25:00|7613.1|7608.1|7613.9|7608.9|7614|7609|7613.1|7608.1|0
1709166600000|2024-02-29 00:30:00|7614|7609|7614.7|7609.7|7614.8|7609.8|7614|7609|0
1709166900000|2024-02-29 00:35:00|7614.8|7609.8|7615.7|7610.7|7615.7|7610.7|7614.7|7609.7|0
1709167200000|2024-02-29 00:40:00|7615.6|7610.6|7617.5|7612.5|7617.5|7612.5|7615.4|7610.4|0
1709167500000|2024-02-29 00:45:00|7617.4|7612.4|7619.4|7614.4|7619.6|7614.6|7617.4|7612.4|0
1709167800000|2024-02-29 00:50:00|7619.5|7614.5|7619.5|7614.5|7620.4|7615.4|7619.4|7614.4|0
1709168100000|2024-02-29 00:55:00|7619.4|7614.4|7620.3|7615.3|7620.4|7615.4|7619.4|7614.4|0
1709168400000|2024-02-29 01:00:00|7620.2|7615.2|7620.4|7615.4|7622.7|7617.7|7617.9|7612.9|0
1709168700000|2024-02-29 01:05:00|7619.9|7614.9|7618.9|7613.9|7620.4|7615.4|7618.4|7613.4|0
1709169000000|2024-02-29 01:10:00|7618.7|7613.7|7618.4|7613.4|7619.4|7614.4|7618.2|7613.2|0
1709169300000|2024-02-29 01:15:00|7618.7|7613.7|7620.4|7615.4|7620.9|7615.9|7618.4|7613.4|0
1709169600000|2024-02-29 01:20:00|7620.2|7615.2|7617.7|7612.7|7621.4|7616.4|7617.4|7612.4|0
1709169900000|2024-02-29 01:25:00|7617.4|7612.4|7618.4|7613.4|7618.9|7613.9|7617.4|7612.4|0
1709170200000|2024-02-29 01:30:00|7618.7|7613.7|7618.7|7613.7|7619.7|7614.7|7617.4|7612.4|0
1709170500000|2024-02-29 01:35:00|7618.4|7613.4|7619.9|7614.9|7620.4|7615.4|7617.4|7612.4|0
1709170800000|2024-02-29 01:40:00|7620.4|7615.4|7620.2|7615.2|7621.9|7616.9|7619.9|7614.9|0
1709171100000|2024-02-29 01:45:00|7619.9|7614.9|7621.4|7616.4|7622.4|7617.4|7619.9|7614.9|0
1709171400000|2024-02-29 01:50:00|7621.2|7616.2|7621.4|7616.4|7621.4|7616.4|7619.7|7614.7|0
1709171700000|2024-02-29 01:55:00|7621.7|7616.7|7621.9|7616.9|7622.2|7617.2|7620.9|7615.9|0
1709172000000|2024-02-29 02:00:00|7622.2|7617.2|7625.4|7620.4|7625.4|7620.4|7622.2|7617.2|0
1709172300000|2024-02-29 02:05:00|7624.9|7619.9|7625.4|7620.4|7625.7|7620.7|7623.2|7618.2|0
1709172600000|2024-02-29 02:10:00|7625.2|7620.2|7625.4|7620.4|7626.4|7621.4|7624.9|7619.9|0
1709172900000|2024-02-29 02:15:00|7624.9|7619.9|7626.7|7621.7|7626.9|7621.9|7624.9|7619.9|0
1709173200000|2024-02-29 02:20:00|7626.4|7621.4|7626.4|7621.4|7626.4|7621.4|7625.4|7620.4|0
1709173500000|2024-02-29 02:25:00|7626.2|7621.2|7626.9|7621.9|7627.7|7622.7|7625.9|7620.9|0
1709173800000|2024-02-29 02:30:00|7627.2|7622.2|7627.4|7622.4|7627.4|7622.4|7625.2|7620.2|0
1709174100000|2024-02-29 02:35:00|7627.2|7622.2|7626.4|7621.4|7627.4|7622.4|7625.9|7620.9|0
1709174400000|2024-02-29 02:40:00|7626.7|7621.7|7626.9|7621.9|7627.7|7622.7|7626.4|7621.4|0
1709174700000|2024-02-29 02:45:00|7627.2|7622.2|7626.4|7621.4|7627.4|7622.4|7625.9|7620.9|0
1709175000000|2024-02-29 02:50:00|7626.2|7621.2|7628.4|7623.4|7628.4|7623.4|7625.7|7620.7|0
1709175300000|2024-02-29 02:55:00|7628.2|7623.2|7628.4|7623.4|7629.4|7624.4|7627.2|7622.2|0
1709175600000|2024-02-29 03:00:00|7628.7|7623.7|7628.9|7623.9|7629.4|7624.4|7627.7|7622.7|0
1709175900000|2024-02-29 03:05:00|7628.7|7623.7|7627.9|7622.9|7628.9|7623.9|7627.4|7622.4|0
1709176200000|2024-02-29 03:10:00|7628.2|7623.2|7628.4|7623.4|7629.2|7624.2|7627.9|7622.9|0
1709176500000|2024-02-29 03:15:00|7628.7|7623.7|7629.9|7624.9|7630.4|7625.4|7628.7|7623.7|0
1709176800000|2024-02-29 03:20:00|7629.7|7624.7|7628.4|7623.4|7629.9|7624.9|7627.9|7622.9|0
1709177100000|2024-02-29 03:25:00|7627.9|7622.9|7630.4|7625.4|7630.7|7625.7|7627.4|7622.4|0
1709177400000|2024-02-29 03:30:00|7630.7|7625.7|7630.9|7625.9|7631.4|7626.4|7629.4|7624.4|0
1709177700000|2024-02-29 03:35:00|7631.2|7626.2|7632.9|7627.9|7632.9|7627.9|7630.9|7625.9|0
1709178000000|2024-02-29 03:40:00|7633.2|7628.2|7631.9|7626.9|7633.7|7628.7|7631.9|7626.9|0
1709178300000|2024-02-29 03:45:00|7632.2|7627.2|7633.7|7628.7|7633.7|7628.7|7631.9|7626.9|0
1709178600000|2024-02-29 03:50:00|7633.4|7628.4|7634.4|7629.4|7634.4|7629.4|7632.7|7627.7|0
1709178900000|2024-02-29 03:55:00|7634.7|7629.7|7634.4|7629.4|7635.2|7630.2|7634.2|7629.2|0
1709179200000|2024-02-29 04:00:00|7634.7|7629.7|7634.7|7629.7|7635.2|7630.2|7634.4|7629.4|0
1709179500000|2024-02-29 04:05:00|7634.9|7629.9|7637.6|7632.6|7637.6|7632.6|7634.4|7629.4|0
1709179800000|2024-02-29 04:10:00|7637.9|7632.9|7637.6|7632.6|7638.1|7633.1|7637.1|7632.1|0
1709180100000|2024-02-29 04:15:00|7638.1|7633.1|7638.4|7633.4|7638.6|7633.6|7637.1|7632.1|0
1709180400000|2024-02-29 04:20:00|7638.6|7633.6|7640.1|7635.1|7640.1|7635.1|7638.1|7633.1|0
1709180700000|2024-02-29 04:25:00|7639.9|7634.9|7640.1|7635.1|7640.1|7635.1|7638.9|7633.9|0
1709181000000|2024-02-29 04:30:00|7640.4|7635.4|7641.6|7636.6|7641.6|7636.6|7640.4|7635.4|0
1709181300000|2024-02-29 04:35:00|7641.1|7636.1|7641.1|7636.1|7641.9|7636.9|7640.6|7635.6|0
1709181600000|2024-02-29 04:40:00|7641.4|7636.4|7641.1|7636.1|7641.6|7636.6|7640.6|7635.6|0
1709181900000|2024-02-29 04:45:00|7641.4|7636.4|7641.1|7636.1|7641.6|7636.6|7640.1|7635.1|0
1709182200000|2024-02-29 04:50:00|7640.9|7635.9|7641.1|7636.1|7641.1|7636.1|7640.6|7635.6|0
1709182500000|2024-02-29 04:55:00|7640.9|7635.9|7641.9|7636.9|7642.6|7637.6|7640.4|7635.4|0
1709182800000|2024-02-29 05:00:00|7642.1|7637.1|7641.6|7636.6|7642.9|7637.9|7641.1|7636.1|0
1709183100000|2024-02-29 05:05:00|7641.9|7636.9|7638.9|7633.9|7642.1|7637.1|7638.6|7633.6|0
1709183400000|2024-02-29 05:10:00|7639.1|7634.1|7639.4|7634.4|7640.6|7635.6|7638.9|7633.9|0
1709183700000|2024-02-29 05:15:00|7639.1|7634.1|7639.9|7634.9|7640.1|7635.1|7639.1|7634.1|0
1709184000000|2024-02-29 05:20:00|7640.1|7635.1|7638.1|7633.1|7640.1|7635.1|7638.1|7633.1|0
1709184300000|2024-02-29 05:25:00|7637.6|7632.6|7635.1|7630.1|7637.6|7632.6|7635.1|7630.1|0
1709184600000|2024-02-29 05:30:00|7635.4|7630.4|7635.6|7630.6|7636.1|7631.1|7633.1|7628.1|0
1709184900000|2024-02-29 05:35:00|7635.9|7630.9|7635.1|7630.1|7636.1|7631.1|7635.1|7630.1|0
1709185200000|2024-02-29 05:40:00|7635.4|7630.4|7636.6|7631.6|7636.9|7631.9|7634.1|7629.1|0
1709185500000|2024-02-29 05:45:00|7636.9|7631.9|7635.9|7630.9|7637.6|7632.6|7635.9|7630.9|0
1709185800000|2024-02-29 05:50:00|7635.6|7630.6|7635.1|7630.1|7635.6|7630.6|7634.6|7629.6|0
1709186100000|2024-02-29 05:55:00|7634.6|7629.6|7633.1|7628.1|7635.4|7630.4|7633.1|7628.1|0
1709186400000|2024-02-29 06:00:00|7633.4|7628.4|7633.6|7628.6|7634.9|7629.9|7633.1|7628.1|0
1709186700000|2024-02-29 06:05:00|7633.9|7628.9|7633.9|7628.9|7634.4|7629.4|7633.1|7628.1|0
1709187000000|2024-02-29 06:10:00|7633.4|7628.4|7633.1|7628.1|7633.9|7628.9|7633.1|7628.1|0
1709187300000|2024-02-29 06:15:00|7633.4|7628.4|7632.6|7627.6|7633.4|7628.4|7632.1|7627.1|0
1709187600000|2024-02-29 06:20:00|7632.9|7627.9|7632.6|7627.6|7632.9|7627.9|7631.9|7626.9|0
1709187900000|2024-02-29 06:25:00|7632.4|7627.4|7632.6|7627.6|7633.4|7628.4|7632.1|7627.1|0
1709188200000|2024-02-29 06:30:00|7632.9|7627.9|7633.9|7628.9|7633.9|7628.9|7632.1|7627.1|0
1709188500000|2024-02-29 06:35:00|7634.1|7629.1|7634.9|7629.9|7635.1|7630.1|7633.9|7628.9|0
1709188800000|2024-02-29 06:40:00|7635.1|7630.1|7634.1|7629.1|7635.6|7630.6|7634.1|7629.1|0
1709189100000|2024-02-29 06:45:00|7634.4|7629.4|7635.1|7630.1|7635.6|7630.6|7634.1|7629.1|0
1709189400000|2024-02-29 06:50:00|7635.6|7630.6|7635.6|7630.6|7636.9|7631.9|7634.9|7629.9|0
1709189700000|2024-02-29 06:55:00|7635.9|7630.9|7633.1|7628.1|7636.9|7631.9|7633.1|7628.1|0
1709190000000|2024-02-29 07:00:00|7633.4|7628.4|7637.1|7632.1|7637.1|7632.1|7632.4|7627.4|0
1709190300000|2024-02-29 07:05:00|7637.4|7632.4|7639.6|7634.6|7640.4|7635.4|7636.1|7631.1|0
1709190600000|2024-02-29 07:10:00|7639.9|7634.9|7639.4|7634.4|7639.9|7634.9|7637.6|7632.6|0
1709190900000|2024-02-29 07:15:00|7639.1|7634.1|7637.6|7632.6|7640.6|7635.6|7635.6|7630.6|0
1709191200000|2024-02-29 07:20:00|7637.9|7632.9|7637.4|7632.4|7639.4|7634.4|7636.6|7631.6|0
1709191500000|2024-02-29 07:25:00|7637.6|7632.6|7638.1|7633.1|7640.1|7635.1|7636.6|7631.6|0
1709191800000|2024-02-29 07:30:00|7638.4|7633.4|7639.6|7634.6|7639.9|7634.9|7637.9|7632.9|0
1709192100000|2024-02-29 07:35:00|7639.9|7634.9|7641.4|7636.4|7642.1|7637.1|7639.9|7634.9|0
1709192400000|2024-02-29 07:40:00|7641.1|7636.1|7644.1|7639.1|7644.6|7639.6|7640.4|7635.4|0
1709192700000|2024-02-29 07:45:00|7642.6|7637.6|7644.6|7639.6|7646.1|7641.1|7642.1|7637.1|0
1709193000000|2024-02-29 07:50:00|7644.9|7639.9|7645.6|7640.6|7645.9|7640.9|7642.6|7637.6|0
1709193300000|2024-02-29 07:55:00|7645.9|7640.9|7639.4|7634.4|7647.4|7642.4|7639.4|7634.4|0
1709193600000|2024-02-29 08:00:00|7638.1|7633.1|7643.6|7638.6|7649.6|7644.6|7632.6|7627.6|0
1709193900000|2024-02-29 08:05:00|7644.1|7639.1|7638.6|7633.6|7645.9|7640.9|7635.9|7630.9|0
1709194200000|2024-02-29 08:10:00|7637.9|7632.9|7646.4|7641.4|7647.4|7642.4|7634.4|7629.4|0
1709194500000|2024-02-29 08:15:00|7646.1|7641.1|7645.9|7640.9|7653.4|7648.4|7644.9|7639.9|0
1709194800000|2024-02-29 08:20:00|7645.4|7640.4|7644.4|7639.4|7647.1|7642.1|7640.9|7635.9|0
1709195100000|2024-02-29 08:25:00|7643.9|7638.9|7641.6|7636.6|7645.4|7640.4|7638.9|7633.9|0
1709195400000|2024-02-29 08:30:00|7641.9|7636.9|7644.6|7639.6|7646.1|7641.1|7638.9|7633.9|0
1709195700000|2024-02-29 08:35:00|7644.9|7639.9|7651.9|7646.9|7651.9|7646.9|7641.9|7636.9|0
1709196000000|2024-02-29 08:40:00|7652.1|7647.1|7646.9|7641.9|7652.9|7647.9|7644.9|7639.9|0
1709196300000|2024-02-29 08:45:00|7646.4|7641.4|7647.6|7642.6|7649.4|7644.4|7645.9|7640.9|0
1709196600000|2024-02-29 08:50:00|7647.9|7642.9|7649.1|7644.1|7651.9|7646.9|7645.9|7640.9|0
1709196900000|2024-02-29 08:55:00|7649.4|7644.4|7649.6|7644.6|7650.9|7645.9|7646.9|7641.9|0
1709197200000|2024-02-29 09:00:00|7650.4|7645.4|7642.9|7637.9|7650.9|7645.9|7641.1|7636.1|0
1709197500000|2024-02-29 09:05:00|7642.4|7637.4|7639.1|7634.1|7642.9|7637.9|7635.4|7630.4|0
1709197800000|2024-02-29 09:10:00|7638.9|7633.9|7640.9|7635.9|7644.4|7639.4|7638.4|7633.4|0
1709198100000|2024-02-29 09:15:00|7640.6|7635.6|7639.9|7634.9|7644.4|7639.4|7639.4|7634.4|0
1709198400000|2024-02-29 09:20:00|7640.1|7635.1|7637.1|7632.1|7640.6|7635.6|7635.9|7630.9|0
1709198700000|2024-02-29 09:25:00|7637.4|7632.4|7634.9|7629.9|7638.6|7633.6|7633.1|7628.1|0
1709199000000|2024-02-29 09:30:00|7635.1|7630.1|7637.1|7632.1|7638.4|7633.4|7633.9|7628.9|0
1709199300000|2024-02-29 09:35:00|7636.9|7631.9|7640.4|7635.4|7641.1|7636.1|7636.4|7631.4|0
1709199600000|2024-02-29 09:40:00|7640.6|7635.6|7643.4|7638.4|7643.6|7638.6|7638.9|7633.9|0
1709199900000|2024-02-29 09:45:00|7643.6|7638.6|7644.6|7639.6|7645.1|7640.1|7641.9|7636.9|0
1709200200000|2024-02-29 09:50:00|7644.4|7639.4|7640.9|7635.9|7646.1|7641.1|7639.9|7634.9|0
1709200500000|2024-02-29 09:55:00|7641.1|7636.1|7639.9|7634.9|7641.6|7636.6|7638.4|7633.4|0
1709200800000|2024-02-29 10:00:00|7640.1|7635.1|7637.9|7632.9|7640.4|7635.4|7635.4|7630.4|0
1709201100000|2024-02-29 10:05:00|7638.4|7633.4|7633.9|7628.9|7638.4|7633.4|7632.1|7627.1|0
1709201400000|2024-02-29 10:10:00|7634.1|7629.1|7634.1|7629.1|7636.9|7631.9|7632.9|7627.9|0
1709201700000|2024-02-29 10:15:00|7633.9|7628.9|7632.4|7627.4|7634.9|7629.9|7630.1|7625.1|0
1709202000000|2024-02-29 10:20:00|7632.9|7627.9|7635.4|7630.4|7638.4|7633.4|7630.4|7625.4|0
1709202300000|2024-02-29 10:25:00|7635.9|7630.9|7640.1|7635.1|7640.4|7635.4|7634.4|7629.4|0
1709202600000|2024-02-29 10:30:00|7640.4|7635.4|7641.4|7636.4|7642.4|7637.4|7638.9|7633.9|0
1709202900000|2024-02-29 10:35:00|7641.6|7636.6|7641.9|7636.9|7643.1|7638.1|7640.6|7635.6|0
1709203200000|2024-02-29 10:40:00|7641.4|7636.4|7640.9|7635.9|7641.4|7636.4|7638.4|7633.4|0
1709203500000|2024-02-29 10:45:00|7641.1|7636.1|7643.1|7638.1|7643.1|7638.1|7638.9|7633.9|0
1709203800000|2024-02-29 10:50:00|7642.9|7637.9|7643.1|7638.1|7645.4|7640.4|7641.1|7636.1|0
1709204100000|2024-02-29 10:55:00|7643.4|7638.4|7642.9|7637.9|7643.6|7638.6|7641.4|7636.4|0
1709204400000|2024-02-29 11:00:00|7642.6|7637.6|7645.4|7640.4|7645.4|7640.4|7641.4|7636.4|0
1709204700000|2024-02-29 11:05:00|7644.9|7639.9|7648.1|7643.1|7648.6|7643.6|7643.9|7638.9|0
1709205000000|2024-02-29 11:10:00|7648.4|7643.4|7649.4|7644.4|7650.9|7645.9|7648.1|7643.1|0
1709205300000|2024-02-29 11:15:00|7649.6|7644.6|7646.1|7641.1|7651.4|7646.4|7645.9|7640.9|0
1709205600000|2024-02-29 11:20:00|7646.4|7641.4|7648.4|7643.4|7648.4|7643.4|7644.1|7639.1|0
1709205900000|2024-02-29 11:25:00|7648.1|7643.1|7648.1|7643.1|7649.4|7644.4|7647.4|7642.4|0
1709206200000|2024-02-29 11:30:00|7648.4|7643.4|7646.6|7641.6|7648.9|7643.9|7646.6|7641.6|0
1709206500000|2024-02-29 11:35:00|7646.9|7641.9|7650.6|7645.6|7651.9|7646.9|7646.4|7641.4|0
1709206800000|2024-02-29 11:40:00|7650.4|7645.4|7649.4|7644.4|7651.9|7646.9|7647.9|7642.9|0
1709207100000|2024-02-29 11:45:00|7649.6|7644.6|7650.9|7645.9|7651.4|7646.4|7649.1|7644.1|0
1709207400000|2024-02-29 11:50:00|7651.1|7646.1|7652.6|7647.6|7653.4|7648.4|7651.1|7646.1|0
1709207700000|2024-02-29 11:55:00|7652.9|7647.9|7656.9|7651.9|7656.9|7651.9|7651.9|7646.9|0
1709208000000|2024-02-29 12:00:00|7656.4|7651.4|7653.4|7648.4|7656.6|7651.6|7652.4|7647.4|0
1709208300000|2024-02-29 12:05:00|7653.1|7648.1|7653.6|7648.6|7654.4|7649.4|7652.4|7647.4|0
1709208600000|2024-02-29 12:10:00|7653.9|7648.9|7653.1|7648.1|7655.4|7650.4|7652.9|7647.9|0
1709208900000|2024-02-29 12:15:00|7653.4|7648.4|7651.9|7646.9|7653.4|7648.4|7649.9|7644.9|0
1709209200000|2024-02-29 12:20:00|7652.1|7647.1|7651.9|7646.9|7653.4|7648.4|7650.4|7645.4|0
1709209500000|2024-02-29 12:25:00|7652.4|7647.4|7656.4|7651.4|7656.9|7651.9|7652.4|7647.4|0
1709209800000|2024-02-29 12:30:00|7656.6|7651.6|7651.9|7646.9|7656.6|7651.6|7651.4|7646.4|0
1709210100000|2024-02-29 12:35:00|7652.1|7647.1|7656.9|7651.9|7657.4|7652.4|7651.9|7646.9|0
1709210400000|2024-02-29 12:40:00|7657.1|7652.1|7655.4|7650.4|7657.4|7652.4|7653.9|7648.9|0
1709210700000|2024-02-29 12:45:00|7655.6|7650.6|7652.9|7647.9|7657.6|7652.6|7652.9|7647.9|0
1709211000000|2024-02-29 12:50:00|7653.1|7648.1|7653.9|7648.9|7655.4|7650.4|7652.9|7647.9|0
1709211300000|2024-02-29 12:55:00|7654.4|7649.4|7650.4|7645.4|7655.4|7650.4|7650.4|7645.4|0
1709211600000|2024-02-29 13:00:00|7650.9|7645.9|7653.1|7648.1|7655.6|7650.6|7650.4|7645.4|0
1709211900000|2024-02-29 13:05:00|7653.4|7648.4|7653.9|7648.9|7656.6|7651.6|7652.9|7647.9|0
1709212200000|2024-02-29 13:10:00|7654.1|7649.1|7651.4|7646.4|7654.4|7649.4|7650.9|7645.9|0
1709212500000|2024-02-29 13:15:00|7651.6|7646.6|7653.2|7648.2|7653.2|7648.2|7648.6|7643.6|0
1709212800000|2024-02-29 13:20:00|7653.4|7648.4|7653.4|7648.4|7655.4|7650.4|7652.7|7647.7|0
1709213100000|2024-02-29 13:25:00|7653.7|7648.7|7653.4|7648.4|7654.9|7649.9|7652.2|7647.2|0
1709213400000|2024-02-29 13:30:00|7653.7|7648.7|7663.9|7658.9|7667.4|7662.4|7653.4|7648.4|0
1709213700000|2024-02-29 13:35:00|7664.2|7659.2|7669.9|7664.9|7671.4|7666.4|7664.2|7659.2|0
1709214000000|2024-02-29 13:40:00|7670.2|7665.2|7665.9|7660.9|7670.7|7665.7|7663.7|7658.7|0
1709214300000|2024-02-29 13:45:00|7666.2|7661.2|7668.2|7663.2|7671.7|7666.7|7664.7|7659.7|0
1709214600000|2024-02-29 13:50:00|7668.7|7663.7|7669.7|7664.7|7671.9|7666.9|7667.2|7662.2|0
1709214900000|2024-02-29 13:55:00|7669.9|7664.9|7669.2|7664.2|7670.7|7665.7|7666.9|7661.9|0
1709215200000|2024-02-29 14:00:00|7669.4|7664.4|7672.9|7667.9|7673.9|7668.9|7667.7|7662.7|0
1709215500000|2024-02-29 14:05:00|7673.2|7668.2|7678.2|7673.2|7678.2|7673.2|7673.2|7668.2|0
1709215800000|2024-02-29 14:10:00|7677.7|7672.7|7678.2|7673.2|7681.2|7676.2|7677.7|7672.7|0
1709216100000|2024-02-29 14:15:00|7678.4|7673.4|7672.9|7667.9|7678.4|7673.4|7672.7|7667.7|0
1709216400000|2024-02-29 14:20:00|7673.2|7668.2|7673.7|7668.7|7674.7|7669.7|7671.4|7666.4|0
1709216700000|2024-02-29 14:25:00|7672.7|7667.7|7670.7|7665.7|7673.7|7668.7|7670.2|7665.2|0
1709217000000|2024-02-29 14:30:00|7670.9|7665.9|7667.7|7662.7|7671.7|7666.7|7665.4|7660.4|0
1709217300000|2024-02-29 14:35:00|7667.2|7662.2|7669.7|7664.7|7670.7|7665.7|7665.7|7660.7|0
1709217600000|2024-02-29 14:40:00|7669.2|7664.2|7667.4|7662.4|7669.9|7664.9|7666.7|7661.7|0
1709217900000|2024-02-29 14:45:00|7667.7|7662.7|7668.7|7663.7|7670.2|7665.2|7666.4|7661.4|0
1709218200000|2024-02-29 14:50:00|7669.2|7664.2|7669.2|7664.2|7670.7|7665.7|7667.7|7662.7|0
1709218500000|2024-02-29 14:55:00|7669.7|7664.7|7672.2|7667.2|7673.7|7668.7|7669.2|7664.2|0
1709218800000|2024-02-29 15:00:00|7672.7|7667.7|7670.9|7665.9|7672.7|7667.7|7667.7|7662.7|0
1709219100000|2024-02-29 15:05:00|7671.2|7666.2|7660.4|7655.4|7671.2|7666.2|7660.2|7655.2|0
1709219400000|2024-02-29 15:10:00|7660|7655|7653|7648|7660.8|7655.8|7652.3|7647.3|0
1709219700000|2024-02-29 15:15:00|7652.8|7647.8|7652.5|7647.5|7655.3|7650.3|7651|7646|0
1709220000000|2024-02-29 15:20:00|7652.8|7647.8|7650.3|7645.3|7654.3|7649.3|7649.8|7644.8|0
1709220300000|2024-02-29 15:25:00|7650.5|7645.5|7652.3|7647.3|7653.8|7648.8|7649.3|7644.3|0
1709220600000|2024-02-29 15:30:00|7651.8|7646.8|7651.8|7646.8|7654.3|7649.3|7650|7645|0
1709220900000|2024-02-29 15:35:00|7651.3|7646.3|7649.3|7644.3|7652.3|7647.3|7647.8|7642.8|0
1709221200000|2024-02-29 15:40:00|7648.8|7643.8|7650.8|7645.8|7651.8|7646.8|7647.3|7642.3|0
1709221500000|2024-02-29 15:45:00|7650.3|7645.3|7651.3|7646.3|7652|7647|7646.3|7641.3|0
1709221800000|2024-02-29 15:50:00|7651.5|7646.5|7650.3|7645.3|7653.8|7648.8|7649.3|7644.3|0
1709222100000|2024-02-29 15:55:00|7650.5|7645.5|7648.8|7643.8|7651.8|7646.8|7648.3|7643.3|0
1709222400000|2024-02-29 16:00:00|7649.3|7644.3|7643.8|7638.8|7649.3|7644.3|7643|7638|0
1709222700000|2024-02-29 16:05:00|7644|7639|7649.3|7644.3|7649.8|7644.8|7643.8|7638.8|0
1709223000000|2024-02-29 16:10:00|7649.5|7644.5|7649|7644|7651.8|7646.8|7647.5|7642.5|0
1709223300000|2024-02-29 16:15:00|7649.3|7644.3|7651.3|7646.3|7652.5|7647.5|7648.3|7643.3|0
1709223600000|2024-02-29 16:20:00|7651.8|7646.8|7649.3|7644.3|7651.8|7646.8|7649.3|7644.3|0
1709223900000|2024-02-29 16:25:00|7649.5|7644.5|7645.8|7640.8|7650.8|7645.8|7645|7640|0
1709224200000|2024-02-29 16:30:00|7644.8|7639.8|7631|7626|7645.8|7640.8|7630.3|7625.3|0
1709224500000|2024-02-29 16:35:00|7630.5|7625.5|7624.8|7619.8|7634.3|7629.3|7624.8|7619.8|0
1709224800000|2024-02-29 16:40:00|7625|7620|7627.8|7622.8|7629.3|7624.3|7619.3|7614.3|0
1709225100000|2024-02-29 16:45:00|7627.3|7622.3|7630|7625|7630.3|7625.3|7625.8|7620.8|0
1709225400000|2024-02-29 16:50:00|7629.8|7624.8|7633|7628|7633.3|7628.3|7629.8|7624.8|0
1709225700000|2024-02-29 16:55:00|7633.3|7628.3|7633.8|7628.8|7635.5|7630.5|7632.3|7627.3|0
1709226000000|2024-02-29 17:00:00|7633.3|7628.3|7637|7632|7638.8|7633.8|7632.8|7627.8|0
1709226300000|2024-02-29 17:05:00|7636.8|7631.8|7635|7630|7637.8|7632.8|7634.8|7629.8|0
1709226600000|2024-02-29 17:10:00|7634.8|7629.8|7637|7632|7637.3|7632.3|7633.8|7628.8|0
1709226900000|2024-02-29 17:15:00|7636.8|7631.8|7637.8|7632.8|7638.3|7633.3|7635.3|7630.3|0
1709227200000|2024-02-29 17:20:00|7637.5|7632.5|7638.3|7633.3|7638.8|7633.8|7636.8|7631.8|0
1709227500000|2024-02-29 17:25:00|7638.8|7633.8|7637.3|7632.3|7639.3|7634.3|7636|7631|0
1709227800000|2024-02-29 17:30:00|7637.8|7632.8|7636.3|7631.3|7638.3|7633.3|7636.3|7631.3|0
1709228100000|2024-02-29 17:35:00|7636.5|7631.5|7639|7634|7639.3|7634.3|7636.5|7631.5|0
1709228400000|2024-02-29 17:40:00|7639.3|7634.3|7640.8|7635.8|7641.3|7636.3|7638.8|7633.8|0
1709228700000|2024-02-29 17:45:00|7640.5|7635.5|7645.5|7640.5|7645.8|7640.8|7640|7635|0
1709229000000|2024-02-29 17:50:00|7645.8|7640.8|7648.3|7643.3|7648.5|7643.5|7645.3|7640.3|0
1709229300000|2024-02-29 17:55:00|7647.8|7642.8|7650.5|7645.5|7650.8|7645.8|7647.3|7642.3|0
1709229600000|2024-02-29 18:00:00|7649.8|7644.8|7652.8|7647.8|7652.8|7647.8|7649.8|7644.8|0
1709229900000|2024-02-29 18:05:00|7652.3|7647.3|7652.8|7647.8|7652.8|7647.8|7651.5|7646.5|0
1709230200000|2024-02-29 18:10:00|7653.3|7648.3|7655.3|7650.3|7655.3|7650.3|7652.8|7647.8|0
1709230500000|2024-02-29 18:15:00|7655|7650|7655.5|7650.5|7655.8|7650.8|7653.8|7648.8|0
1709230800000|2024-02-29 18:20:00|7655.8|7650.8|7655.8|7650.8|7655.8|7650.8|7653.8|7648.8|0
1709231100000|2024-02-29 18:25:00|7655.5|7650.5|7656.8|7651.8|7656.8|7651.8|7654.8|7649.8|0
1709231400000|2024-02-29 18:30:00|7657.3|7652.3|7656.8|7651.8|7657.3|7652.3|7655.5|7650.5|0
1709231700000|2024-02-29 18:35:00|7656.5|7651.5|7658.8|7653.8|7658.8|7653.8|7656.5|7651.5|0
1709232000000|2024-02-29 18:40:00|7658.3|7653.3|7658.3|7653.3|7658.5|7653.5|7657|7652|0
1709232300000|2024-02-29 18:45:00|7658.8|7653.8|7656.3|7651.3|7659.8|7654.8|7656.3|7651.3|0
1709232600000|2024-02-29 18:50:00|7655.8|7650.8|7659.8|7654.8|7659.8|7654.8|7655.8|7650.8|0
1709232900000|2024-02-29 18:55:00|7659.5|7654.5|7660.3|7655.3|7660.8|7655.8|7658.8|7653.8|0
1709233200000|2024-02-29 19:00:00|7660|7655|7661.3|7656.3|7662.3|7657.3|7659.5|7654.5|0
1709233500000|2024-02-29 19:05:00|7661.5|7656.5|7659.8|7654.8|7661.8|7656.8|7657.8|7652.8|0
1709233800000|2024-02-29 19:10:00|7660|7655|7660.3|7655.3|7660.5|7655.5|7659|7654|0
1709234100000|2024-02-29 19:15:00|7660.5|7655.5|7662.3|7657.3|7662.8|7657.8|7660.3|7655.3|0
1709234400000|2024-02-29 19:20:00|7662|7657|7661.3|7656.3|7663.3|7658.3|7661.3|7656.3|0
1709234700000|2024-02-29 19:25:00|7660.8|7655.8|7659|7654|7660.8|7655.8|7657.3|7652.3|0
1709235000000|2024-02-29 19:30:00|7659.3|7654.3|7660|7655|7661|7656|7658.5|7653.5|0
1709235300000|2024-02-29 19:35:00|7660.3|7655.3|7660.3|7655.3|7660.8|7655.8|7660|7655|0
1709235600000|2024-02-29 19:40:00|7660.5|7655.5|7656.3|7651.3|7660.5|7655.5|7656.3|7651.3|0
1709235900000|2024-02-29 19:45:00|7656.8|7651.8|7656.5|7651.5|7656.8|7651.8|7654.8|7649.8|0
1709236200000|2024-02-29 19:50:00|7656.3|7651.3|7655.3|7650.3|7656.5|7651.5|7654.5|7649.5|0
1709236500000|2024-02-29 19:55:00|7655.5|7650.5|7661|7656|7661|7656|7655.5|7650.5|0
1709236800000|2024-02-29 20:00:00|7661.3|7656.3|7659.8|7654.8|7661.8|7656.8|7658.3|7653.3|0
1709237100000|2024-02-29 20:05:00|7659.5|7654.5|7659.3|7654.3|7660.8|7655.8|7658.3|7653.3|0
1709237400000|2024-02-29 20:10:00|7658.8|7653.8|7656.8|7651.8|7659.3|7654.3|7656.8|7651.8|0
1709237700000|2024-02-29 20:15:00|7656.5|7651.5|7657.8|7652.8|7658.8|7653.8|7656.5|7651.5|0
1709238000000|2024-02-29 20:20:00|7657.3|7652.3|7658.3|7653.3|7658.5|7653.5|7656.8|7651.8|0
1709238300000|2024-02-29 20:25:00|7658.5|7653.5|7660.3|7655.3|7660.8|7655.8|7657.8|7652.8|0
1709238600000|2024-02-29 20:30:00|7660|7655|7660.8|7655.8|7662.3|7657.3|7659.8|7654.8|0
1709238900000|2024-02-29 20:35:00|7661|7656|7660.8|7655.8|7661.3|7656.3|7659.3|7654.3|0
1709239200000|2024-02-29 20:40:00|7660.5|7655.5|7661.3|7656.3|7663.3|7658.3|7660.3|7655.3|0
1709239500000|2024-02-29 20:45:00|7661|7656|7665.3|7660.3|7665.8|7660.8|7661|7656|0
1709239800000|2024-02-29 20:50:00|7665.5|7660.5|7665|7660|7665.5|7660.5|7663.3|7658.3|0
1709240100000|2024-02-29 20:55:00|7665.3|7660.3|7668.5|7663.5|7672.8|7667.8|7665.3|7660.3|0
1709240400000|2024-02-29 21:00:00|7667.1|7662.1|7664|7659|7670|7665|7659.9|7654.9|0
1709240700000|2024-02-29 21:05:00|7663.9|7658.9|7666.7|7661.7|7666.7|7661.7|7661.1|7656.1|0
1709241000000|2024-02-29 21:10:00|7666.8|7661.8|7666.4|7661.4|7667.3|7662.3|7665.2|7660.2|0
1709241300000|2024-02-29 21:15:00|7666.3|7661.3|7667.3|7662.3|7667.6|7662.6|7666.3|7661.3|0
1709241600000|2024-02-29 21:20:00|7667.2|7662.2|7668|7663|7668.2|7663.2|7667|7662|0
1709241900000|2024-02-29 21:25:00|7668.1|7663.1|7669.5|7664.5|7669.5|7664.5|7667.6|7662.6|0
1709242200000|2024-02-29 21:30:00|7669.6|7664.6|7668.3|7663.3|7669.8|7664.8|7668|7663|0
1709242500000|2024-02-29 21:35:00|7668.4|7663.4|7667.9|7662.9|7668.7|7663.7|7667.9|7662.9|0
1709242800000|2024-02-29 21:40:00|7667.7|7662.7|7666.7|7661.7|7667.7|7662.7|7666.7|7661.7|0
1709243100000|2024-02-29 21:45:00|7666.6|7661.6|7666.4|7661.4|7666.7|7661.7|7665.4|7660.4|0
1709243400000|2024-02-29 21:50:00|7666.5|7661.5|7666.2|7661.2|7666.7|7661.7|7666.1|7661.1|0
1709243700000|2024-02-29 21:55:00|7666.4|7661.4|7665.8|7660.8|7666.4|7661.4|7665|7660|0
1709244000000|2024-02-29 22:00:00|7665.9|7660.9|7665.9|7660.9|7666.1|7661.1|7665.7|7660.7|0
1709244300000|2024-02-29 22:05:00|7666|7661|7665.7|7660.7|7666|7661|7665.7|7660.7|0
1709244600000|2024-02-29 22:10:00|7665.8|7660.8|7665.8|7660.8|7666.1|7661.1|7665.8|7660.8|0
1709244900000|2024-02-29 22:15:00|7665.9|7660.9|7665.5|7660.5|7665.9|7660.9|7665.5|7660.5|0
1709245200000|2024-02-29 22:20:00|7665.6|7660.6|7665.3|7660.3|7665.9|7660.9|7665.2|7660.2|0
1709245500000|2024-02-29 22:25:00|7665.2|7660.2|7665.1|7660.1|7665.2|7660.2|7665.1|7660.1|0
1709245800000|2024-02-29 22:30:00|7665.3|7660.3|7665.5|7660.5|7665.7|7660.7|7665.1|7660.1|0
1709246100000|2024-02-29 22:35:00|7665.6|7660.6|7665.3|7660.3|7665.6|7660.6|7665.2|7660.2|0
1709246400000|2024-02-29 22:40:00|7665.5|7660.5|7666.9|7661.9|7666.9|7661.9|7665.5|7660.5|0
1709246700000|2024-02-29 22:45:00|7666.7|7661.7|7666.3|7661.3|7667|7662|7665.6|7660.6|0
1709247000000|2024-02-29 22:50:00|7666.2|7661.2|7666.4|7661.4|7666.4|7661.4|7665.8|7660.8|0
1709247300000|2024-02-29 22:55:00|7666.5|7661.5|7666.5|7661.5|7666.8|7661.8|7666.4|7661.4|0
1709247600000|2024-02-29 23:00:00|7666.2|7661.2|7668.3|7663.3|7668.7|7663.7|7665.5|7660.5|0
1709247900000|2024-02-29 23:05:00|7668.4|7663.4|7666.9|7661.9|7668.5|7663.5|7666.8|7661.8|0
1709248200000|2024-02-29 23:10:00|7667|7662|7666.6|7661.6|7667.4|7662.4|7666.1|7661.1|0
1709248500000|2024-02-29 23:15:00|7666.7|7661.7|7665.1|7660.1|7666.9|7661.9|7664.8|7659.8|0
1709248800000|2024-02-29 23:20:00|7664.9|7659.9|7661.9|7656.9|7665.1|7660.1|7661.5|7656.5|0
1709249100000|2024-02-29 23:25:00|7662|7657|7663.8|7658.8|7664|7659|7661.9|7656.9|0
1709249400000|2024-02-29 23:30:00|7663.9|7658.9|7661.7|7656.7|7664.6|7659.6|7660.9|7655.9|0
1709249700000|2024-02-29 23:35:00|7661.6|7656.6|7660.7|7655.7|7661.6|7656.6|7659.6|7654.6|0
1709250000000|2024-02-29 23:40:00|7660.8|7655.8|7660.1|7655.1|7661|7656|7660.1|7655.1|0
1709250300000|2024-02-29 23:45:00|7659.9|7654.9|7662.6|7657.6|7662.6|7657.6|7659.8|7654.8|0
1709250600000|2024-02-29 23:50:00|7662.8|7657.8|7662.6|7657.6|7663.4|7658.4|7662.4|7657.4|0
1709250900000|2024-02-29 23:55:00|7661.8|7656.8|7662.1|7657.1|7662.4|7657.4|7661.3|7656.3|0
1709251200000|2024-03-01 00:00:00|7662.2|7657.2|7664.4|7659.4|7664.4|7659.4|7662.1|7657.1|0
1709251500000|2024-03-01 00:05:00|7664.3|7659.3|7664.5|7659.5|7664.8|7659.8|7663.6|7658.6|0
1709251800000|2024-03-01 00:10:00|7664.6|7659.6|7667|7662|7667|7662|7664.5|7659.5|0
1709252100000|2024-03-01 00:15:00|7667.1|7662.1|7668.8|7663.8|7669.5|7664.5|7666.2|7661.2|0
1709252400000|2024-03-01 00:20:00|7668.9|7663.9|7669.3|7664.3|7670.4|7665.4|7668.9|7663.9|0
1709252700000|2024-03-01 00:25:00|7669.4|7664.4|7669.1|7664.1|7669.5|7664.5|7669.1|7664.1|0
1709253000000|2024-03-01 00:30:00|7669.2|7664.2|7668.9|7663.9|7669.3|7664.3|7668.8|7663.8|0
1709253300000|2024-03-01 00:35:00|7668.8|7663.8|7669.7|7664.7|7670|7665|7668.8|7663.8|0
1709253600000|2024-03-01 00:40:00|7669.6|7664.6|7670.5|7665.5|7670.5|7665.5|7669.4|7664.4|0
1709253900000|2024-03-01 00:45:00|7670.4|7665.4|7669.4|7664.4|7670.5|7665.5|7668.4|7663.4|0
1709254200000|2024-03-01 00:50:00|7669.3|7664.3|7671.4|7666.4|7671.6|7666.6|7669.3|7664.3|0
1709254500000|2024-03-01 00:55:00|7671.5|7666.5|7672.6|7667.6|7672.7|7667.7|7671.3|7666.3|0
1709254800000|2024-03-01 01:00:00|7672.7|7667.7|7675.5|7670.5|7681|7676|7672.6|7667.6|0
1709255100000|2024-03-01 01:05:00|7675.3|7670.3|7676|7671|7676|7671|7672|7667|0
1709255400000|2024-03-01 01:10:00|7676.3|7671.3|7675.8|7670.8|7677|7672|7674.8|7669.8|0
1709255700000|2024-03-01 01:15:00|7675.5|7670.5|7676.3|7671.3|7677.8|7672.8|7674.5|7669.5|0
1709256000000|2024-03-01 01:20:00|7676.8|7671.8|7676|7671|7677.5|7672.5|7674|7669|0
1709256300000|2024-03-01 01:25:00|7676.5|7671.5|7678|7673|7678.8|7673.8|7676.5|7671.5|0
1709256600000|2024-03-01 01:30:00|7677.5|7672.5|7680|7675|7682.8|7677.8|7677.5|7672.5|0
1709256900000|2024-03-01 01:35:00|7679.5|7674.5|7684|7679|7685.3|7680.3|7679.5|7674.5|0
1709257200000|2024-03-01 01:40:00|7684.3|7679.3|7682|7677|7684.5|7679.5|7681.8|7676.8|0
1709257500000|2024-03-01 01:45:00|7682.3|7677.3|7684.5|7679.5|7685.8|7680.8|7682.3|7677.3|0
1709257800000|2024-03-01 01:50:00|7684.3|7679.3|7685|7680|7685.5|7680.5|7683.8|7678.8|0
1709258100000|2024-03-01 01:55:00|7684.5|7679.5|7687.8|7682.8|7688|7683|7684.5|7679.5|0
1709258400000|2024-03-01 02:00:00|7687.5|7682.5|7687|7682|7688|7683|7686.5|7681.5|0
1709258700000|2024-03-01 02:05:00|7686.8|7681.8|7688.1|7683.1|7688.1|7683.1|7685|7680|0
1709259000000|2024-03-01 02:10:00|7687.9|7682.9|7688.4|7683.4|7689.4|7684.4|7687.1|7682.1|0
1709259300000|2024-03-01 02:15:00|7688.6|7683.6|7689.1|7684.1|7689.4|7684.4|7688.1|7683.1|0
1709259600000|2024-03-01 02:20:00|7689.4|7684.4|7690.6|7685.6|7690.6|7685.6|7689.1|7684.1|0
1709259900000|2024-03-01 02:25:00|7691.1|7686.1|7690.6|7685.6|7691.6|7686.6|7689.9|7684.9|0
1709260200000|2024-03-01 02:30:00|7690.9|7685.9|7690.4|7685.4|7692.1|7687.1|7689.9|7684.9|0
1709260500000|2024-03-01 02:35:00|7690.6|7685.6|7691.4|7686.4|7692.1|7687.1|7689.1|7684.1|0
1709260800000|2024-03-01 02:40:00|7691.1|7686.1|7691.6|7686.6|7693.1|7688.1|7690.1|7685.1|0
1709261100000|2024-03-01 02:45:00|7691.9|7686.9|7691.1|7686.1|7692.6|7687.6|7690.6|7685.6|0
1709261400000|2024-03-01 02:50:00|7690.9|7685.9|7692.4|7687.4|7693.1|7688.1|7690.4|7685.4|0
1709261700000|2024-03-01 02:55:00|7691.9|7686.9|7692.4|7687.4|7693.4|7688.4|7690.9|7685.9|0
1709262000000|2024-03-01 03:00:00|7692.1|7687.1|7693.6|7688.6|7693.6|7688.6|7692.1|7687.1|0
1709262300000|2024-03-01 03:05:00|7693.4|7688.4|7692.1|7687.1|7694.1|7689.1|7691.4|7686.4|0
1709262600000|2024-03-01 03:10:00|7691.9|7686.9|7692.6|7687.6|7693.1|7688.1|7691.4|7686.4|0
1709262900000|2024-03-01 03:15:00|7692.9|7687.9|7692.6|7687.6|7693.4|7688.4|7692.1|7687.1|0
1709263200000|2024-03-01 03:20:00|7692.4|7687.4|7691.4|7686.4|7692.4|7687.4|7691.1|7686.1|0
1709263500000|2024-03-01 03:25:00|7692.1|7687.1|7691.1|7686.1|7692.4|7687.4|7690.6|7685.6|0
1709263800000|2024-03-01 03:30:00|7691.4|7686.4|7690.6|7685.6|7692.1|7687.1|7690.4|7685.4|0
1709264100000|2024-03-01 03:35:00|7691.1|7686.1|7689.9|7684.9|7691.1|7686.1|7689.4|7684.4|0
1709264400000|2024-03-01 03:40:00|7689.6|7684.6|7689.4|7684.4|7690.1|7685.1|7689.1|7684.1|0
1709264700000|2024-03-01 03:45:00|7689.9|7684.9|7689.9|7684.9|7690.6|7685.6|7688.9|7683.9|0
1709265000000|2024-03-01 03:50:00|7689.6|7684.6|7690.9|7685.9|7691.1|7686.1|7689.4|7684.4|0
1709265300000|2024-03-01 03:55:00|7691.1|7686.1|7691.4|7686.4|7691.6|7686.6|7690.1|7685.1|0
1709265600000|2024-03-01 04:00:00|7692.6|7687.6|7690.6|7685.6|7692.6|7687.6|7690.6|7685.6|0
1709265900000|2024-03-01 04:05:00|7690.9|7685.9|7690.6|7685.6|7691.6|7686.6|7690.1|7685.1|0
1709266200000|2024-03-01 04:10:00|7690.9|7685.9|7691.4|7686.4|7691.6|7686.6|7690.1|7685.1|0
1709266500000|2024-03-01 04:15:00|7691.1|7686.1|7692.9|7687.9|7693.6|7688.6|7691.1|7686.1|0
1709266800000|2024-03-01 04:20:00|7692.6|7687.6|7693.4|7688.4|7694.1|7689.1|7692.1|7687.1|0
1709267100000|2024-03-01 04:25:00|7693.1|7688.1|7693.4|7688.4|7693.6|7688.6|7692.9|7687.9|0
1709267400000|2024-03-01 04:30:00|7693.6|7688.6|7693.6|7688.6|7694.6|7689.6|7692.9|7687.9|0
1709267700000|2024-03-01 04:35:00|7693.4|7688.4|7692.1|7687.1|7693.9|7688.9|7692.1|7687.1|0
1709268000000|2024-03-01 04:40:00|7692.4|7687.4|7692.4|7687.4|7692.6|7687.6|7691.6|7686.6|0
1709268300000|2024-03-01 04:45:00|7692.6|7687.6|7692.6|7687.6|7693.1|7688.1|7692.4|7687.4|0
1709268600000|2024-03-01 04:50:00|7693.1|7688.1|7693.1|7688.1|7693.4|7688.4|7692.6|7687.6|0
1709268900000|2024-03-01 04:55:00|7693.4|7688.4|7694.1|7689.1|7694.1|7689.1|7693.1|7688.1|0
1709269200000|2024-03-01 05:00:00|7693.9|7688.9|7694.6|7689.6|7694.9|7689.9|7693.1|7688.1|0
1709269500000|2024-03-01 05:05:00|7694.4|7689.4|7693.6|7688.6|7694.4|7689.4|7693.1|7688.1|0
1709269800000|2024-03-01 05:10:00|7693.9|7688.9|7693.6|7688.6|7694.4|7689.4|7693.4|7688.4|0
1709270100000|2024-03-01 05:15:00|7693.4|7688.4|7693.6|7688.6|7693.6|7688.6|7692.9|7687.9|0
1709270400000|2024-03-01 05:20:00|7694.4|7689.4|7693.9|7688.9|7695.4|7690.4|7693.6|7688.6|0
1709270700000|2024-03-01 05:25:00|7694.1|7689.1|7694.9|7689.9|7695.1|7690.1|7694.1|7689.1|0
1709271000000|2024-03-01 05:30:00|7694.6|7689.6|7692.4|7687.4|7694.6|7689.6|7691.1|7686.1|0
1709271300000|2024-03-01 05:35:00|7692.1|7687.1|7691.9|7686.9|7692.1|7687.1|7691.1|7686.1|0
1709271600000|2024-03-01 05:40:00|7692.6|7687.6|7693.9|7688.9|7693.9|7688.9|7691.6|7686.6|0
1709271900000|2024-03-01 05:45:00|7694.6|7689.6|7694.6|7689.6|7695.4|7690.4|7694.1|7689.1|0
1709272200000|2024-03-01 05:50:00|7694.9|7689.9|7695.6|7690.6|7696.4|7691.4|7694.9|7689.9|0
1709272500000|2024-03-01 05:55:00|7695.9|7690.9|7695.1|7690.1|7695.9|7690.9|7693.6|7688.6|0
1709272800000|2024-03-01 06:00:00|7694.9|7689.9|7695.9|7690.9|7696.1|7691.1|7694.6|7689.6|0
1709273100000|2024-03-01 06:05:00|7695.1|7690.1|7696.1|7691.1|7697.6|7692.6|7695.1|7690.1|0
1709273400000|2024-03-01 06:10:00|7695.9|7690.9|7697.1|7692.1|7697.9|7692.9|7695.9|7690.9|0
1709273700000|2024-03-01 06:15:00|7697.4|7692.4|7699.1|7694.1|7699.9|7694.9|7697.4|7692.4|0
1709274000000|2024-03-01 06:20:00|7698.9|7693.9|7698.6|7693.6|7699.1|7694.1|7697.6|7692.6|0
1709274300000|2024-03-01 06:25:00|7698.4|7693.4|7698.6|7693.6|7698.9|7693.9|7697.6|7692.6|0
1709274600000|2024-03-01 06:30:00|7698.4|7693.4|7696.1|7691.1|7698.6|7693.6|7696.1|7691.1|0
1709274900000|2024-03-01 06:35:00|7696.4|7691.4|7693.6|7688.6|7697.1|7692.1|7692.6|7687.6|0
1709275200000|2024-03-01 06:40:00|7693.9|7688.9|7694.6|7689.6|7696.6|7691.6|7693.6|7688.6|0
1709275500000|2024-03-01 06:45:00|7693.9|7688.9|7695.6|7690.6|7696.1|7691.1|7693.4|7688.4|0
1709275800000|2024-03-01 06:50:00|7695.4|7690.4|7694.6|7689.6|7695.6|7690.6|7693.1|7688.1|0
1709276100000|2024-03-01 06:55:00|7694.9|7689.9|7692.9|7687.9|7694.9|7689.9|7692.4|7687.4|0
1709276400000|2024-03-01 07:00:00|7692.6|7687.6|7694.6|7689.6|7696.4|7691.4|7692.1|7687.1|0
1709276700000|2024-03-01 07:05:00|7694.4|7689.4|7693.6|7688.6|7695.4|7690.4|7692.9|7687.9|0
1709277000000|2024-03-01 07:10:00|7693.4|7688.4|7693.9|7688.9|7694.6|7689.6|7692.4|7687.4|0
1709277300000|2024-03-01 07:15:00|7693.6|7688.6|7694.9|7689.9|7695.4|7690.4|7693.4|7688.4|0
1709277600000|2024-03-01 07:20:00|7695.1|7690.1|7694.4|7689.4|7695.1|7690.1|7693.9|7688.9|0
1709277900000|2024-03-01 07:25:00|7694.1|7689.1|7694.6|7689.6|7695.1|7690.1|7693.4|7688.4|0
1709278200000|2024-03-01 07:30:00|7694.4|7689.4|7693.4|7688.4|7695.6|7690.6|7693.4|7688.4|0
1709278500000|2024-03-01 07:35:00|7693.1|7688.1|7695.4|7690.4|7697.1|7692.1|7693.1|7688.1|0
1709278800000|2024-03-01 07:40:00|7695.9|7690.9|7694.6|7689.6|7695.9|7690.9|7693.9|7688.9|0
1709279100000|2024-03-01 07:45:00|7694.9|7689.9|7695.1|7690.1|7695.6|7690.6|7694.1|7689.1|0
1709279400000|2024-03-01 07:50:00|7695.4|7690.4|7695.4|7690.4|7695.9|7690.9|7693.9|7688.9|0
1709279700000|2024-03-01 07:55:00|7695.1|7690.1|7690.4|7685.4|7695.9|7690.9|7690.4|7685.4|0
1709280000000|2024-03-01 08:00:00|7689.4|7684.4|7681.9|7676.9|7689.4|7684.4|7668.9|7663.9|0
1709280300000|2024-03-01 08:05:00|7682.4|7677.4|7680.1|7675.1|7683.4|7678.4|7674.4|7669.4|0
1709280600000|2024-03-01 08:10:00|7679.9|7674.9|7677.9|7672.9|7681.9|7676.9|7676.1|7671.1|0
1709280900000|2024-03-01 08:15:00|7677.6|7672.6|7678.9|7673.9|7679.9|7674.9|7675.1|7670.1|0
1709281200000|2024-03-01 08:20:00|7678.6|7673.6|7680.4|7675.4|7680.4|7675.4|7675.9|7670.9|0
1709281500000|2024-03-01 08:25:00|7679.4|7674.4|7677.6|7672.6|7681.4|7676.4|7675.4|7670.4|0
1709281800000|2024-03-01 08:30:00|7677.9|7672.9|7668.9|7663.9|7678.4|7673.4|7668.4|7663.4|0
1709282100000|2024-03-01 08:35:00|7669.1|7664.1|7672.9|7667.9|7673.9|7668.9|7669.1|7664.1|0
1709282400000|2024-03-01 08:40:00|7673.4|7668.4|7667.9|7662.9|7673.4|7668.4|7667.9|7662.9|0
1709282700000|2024-03-01 08:45:00|7668.4|7663.4|7666.4|7661.4|7670.4|7665.4|7664.9|7659.9|0
1709283000000|2024-03-01 08:50:00|7666.6|7661.6|7668.6|7663.6|7668.6|7663.6|7665.6|7660.6|0
1709283300000|2024-03-01 08:55:00|7668.4|7663.4|7673.4|7668.4|7673.4|7668.4|7666.4|7661.4|0
1709283600000|2024-03-01 09:00:00|7673.6|7668.6|7677.9|7672.9|7678.9|7673.9|7673.4|7668.4|0
1709283900000|2024-03-01 09:05:00|7678.4|7673.4|7689.4|7684.4|7691.4|7686.4|7676.9|7671.9|0
1709284200000|2024-03-01 09:10:00|7689.1|7684.1|7688.1|7683.1|7692.6|7687.6|7686.4|7681.4|0
1709284500000|2024-03-01 09:15:00|7688.4|7683.4|7693.4|7688.4|7694.6|7689.6|7687.1|7682.1|0
1709284800000|2024-03-01 09:20:00|7693.6|7688.6|7691.4|7686.4|7695.4|7690.4|7691.1|7686.1|0
1709285100000|2024-03-01 09:25:00|7691.1|7686.1|7688.9|7683.9|7691.4|7686.4|7685.9|7680.9|0
1709285400000|2024-03-01 09:30:00|7688.1|7683.1|7690.6|7685.6|7690.9|7685.9|7685.1|7680.1|0
1709285700000|2024-03-01 09:35:00|7690.4|7685.4|7691.4|7686.4|7693.6|7688.6|7689.9|7684.9|0
1709286000000|2024-03-01 09:40:00|7691.6|7686.6|7693.9|7688.9|7695.1|7690.1|7691.4|7686.4|0
1709286300000|2024-03-01 09:45:00|7693.6|7688.6|7696.9|7691.9|7696.9|7691.9|7692.4|7687.4|0
1709286600000|2024-03-01 09:50:00|7697.1|7692.1|7694.9|7689.9|7698.4|7693.4|7694.9|7689.9|0
1709286900000|2024-03-01 09:55:00|7694.4|7689.4|7690.6|7685.6|7695.9|7690.9|7690.4|7685.4|0
1709287200000|2024-03-01 10:00:00|7690.1|7685.1|7686.9|7681.9|7690.1|7685.1|7683.9|7678.9|0
1709287500000|2024-03-01 10:05:00|7686.6|7681.6|7692.4|7687.4|7693.6|7688.6|7686.4|7681.4|0
1709287800000|2024-03-01 10:10:00|7692.1|7687.1|7690.4|7685.4|7694.6|7689.6|7688.9|7683.9|0
1709288100000|2024-03-01 10:15:00|7690.1|7685.1|7683.1|7678.1|7690.1|7685.1|7678.6|7673.6|0
1709288400000|2024-03-01 10:20:00|7683.4|7678.4|7679.1|7674.1|7685.9|7680.9|7676.9|7671.9|0
1709288700000|2024-03-01 10:25:00|7678.9|7673.9|7672.9|7667.9|7678.9|7673.9|7672.4|7667.4|0
1709289000000|2024-03-01 10:30:00|7672.6|7667.6|7671.9|7666.9|7679.4|7674.4|7671.9|7666.9|0
1709289300000|2024-03-01 10:35:00|7672.4|7667.4|7673.9|7668.9|7675.1|7670.1|7669.9|7664.9|0
1709289600000|2024-03-01 10:40:00|7673.6|7668.6|7666.9|7661.9|7673.6|7668.6|7666.9|7661.9|0
1709289900000|2024-03-01 10:45:00|7667.4|7662.4|7664.1|7659.1|7667.9|7662.9|7663.1|7658.1|0
1709290200000|2024-03-01 10:50:00|7663.9|7658.9|7666.9|7661.9|7667.1|7662.1|7663.9|7658.9|0
1709290500000|2024-03-01 10:55:00|7666.6|7661.6|7672.9|7667.9|7673.9|7668.9|7665.6|7660.6|0
1709290800000|2024-03-01 11:00:00|7673.4|7668.4|7676.9|7671.9|7679.1|7674.1|7673.1|7668.1|0
1709291100000|2024-03-01 11:05:00|7676.6|7671.6|7678.9|7673.9|7679.6|7674.6|7676.6|7671.6|0
1709291400000|2024-03-01 11:10:00|7679.1|7674.1|7683.1|7678.1|7683.4|7678.4|7679.1|7674.1|0
1709291700000|2024-03-01 11:15:00|7683.4|7678.4|7683.1|7678.1|7684.4|7679.4|7680.9|7675.9|0
1709292000000|2024-03-01 11:20:00|7682.9|7677.9|7682.9|7677.9|7683.6|7678.6|7681.6|7676.6|0
1709292300000|2024-03-01 11:25:00|7682.6|7677.6|7682.1|7677.1|7683.9|7678.9|7681.6|7676.6|0
1709292600000|2024-03-01 11:30:00|7681.9|7676.9|7680.9|7675.9|7683.4|7678.4|7680.9|7675.9|0
1709292900000|2024-03-01 11:35:00|7681.1|7676.1|7678.9|7673.9|7681.6|7676.6|7678.9|7673.9|0
1709293200000|2024-03-01 11:40:00|7679.1|7674.1|7682.9|7677.9|7683.9|7678.9|7678.4|7673.4|0
1709293500000|2024-03-01 11:45:00|7682.4|7677.4|7683.4|7678.4|7685.4|7680.4|7681.9|7676.9|0
1709293800000|2024-03-01 11:50:00|7683.1|7678.1|7685.6|7680.6|7685.9|7680.9|7682.4|7677.4|0
1709294100000|2024-03-01 11:55:00|7685.4|7680.4|7684.9|7679.9|7685.6|7680.6|7682.9|7677.9|0
1709294400000|2024-03-01 12:00:00|7685.1|7680.1|7681.6|7676.6|7685.1|7680.1|7681.4|7676.4|0
1709294700000|2024-03-01 12:05:00|7681.4|7676.4|7678.9|7673.9|7682.1|7677.1|7678.9|7673.9|0
1709295000000|2024-03-01 12:10:00|7678.6|7673.6|7679.4|7674.4|7679.4|7674.4|7676.4|7671.4|0
1709295300000|2024-03-01 12:15:00|7679.9|7674.9|7677.6|7672.6|7680.9|7675.9|7676.9|7671.9|0
1709295600000|2024-03-01 12:20:00|7677.4|7672.4|7675.9|7670.9|7678.6|7673.6|7675.9|7670.9|0
1709295900000|2024-03-01 12:25:00|7676.1|7671.1|7677.9|7672.9|7677.9|7672.9|7674.1|7669.1|0
1709296200000|2024-03-01 12:30:00|7677.6|7672.6|7681.9|7676.9|7681.9|7676.9|7676.4|7671.4|0
1709296500000|2024-03-01 12:35:00|7682.4|7677.4|7687.1|7682.1|7687.4|7682.4|7681.6|7676.6|0
1709296800000|2024-03-01 12:40:00|7687.9|7682.9|7684.4|7679.4|7687.9|7682.9|7684.2|7679.2|0
1709297100000|2024-03-01 12:45:00|7684.2|7679.2|7687.2|7682.2|7687.2|7682.2|7684.2|7679.2|0
1709297400000|2024-03-01 12:50:00|7686.9|7681.9|7687.7|7682.7|7687.9|7682.9|7684.2|7679.2|0
1709297700000|2024-03-01 12:55:00|7687.4|7682.4|7686.4|7681.4|7687.4|7682.4|7685.2|7680.2|0
1709298000000|2024-03-01 13:00:00|7686.2|7681.2|7684.2|7679.2|7686.2|7681.2|7681.7|7676.7|0
1709298300000|2024-03-01 13:05:00|7683.7|7678.7|7680.2|7675.2|7684.2|7679.2|7680.2|7675.2|0
1709298600000|2024-03-01 13:10:00|7679.7|7674.7|7681.2|7676.2|7682.2|7677.2|7679.7|7674.7|0
1709298900000|2024-03-01 13:15:00|7680.9|7675.9|7680.2|7675.2|7682.2|7677.2|7679.2|7674.2|0
1709299200000|2024-03-01 13:20:00|7679.7|7674.7|7680.9|7675.9|7683.7|7678.7|7679.2|7674.2|0
1709299500000|2024-03-01 13:25:00|7681.2|7676.2|7679.7|7674.7|7681.4|7676.4|7678.9|7673.9|0
1709299800000|2024-03-01 13:30:00|7679.4|7674.4|7674.7|7669.7|7679.9|7674.9|7674.7|7669.7|0
1709300100000|2024-03-01 13:35:00|7674.9|7669.9|7672.7|7667.7|7674.9|7669.9|7668.7|7663.7|0
1709300400000|2024-03-01 13:40:00|7672.2|7667.2|7670.2|7665.2|7673.2|7668.2|7669.7|7664.7|0
1709300700000|2024-03-01 13:45:00|7669.7|7664.7|7669.2|7664.2|7671.2|7666.2|7668.2|7663.2|0
1709301000000|2024-03-01 13:50:00|7669.7|7664.7|7668.2|7663.2|7670.7|7665.7|7667.2|7662.2|0
1709301300000|2024-03-01 13:55:00|7667.7|7662.7|7665.2|7660.2|7668.2|7663.2|7664.9|7659.9|0
1709301600000|2024-03-01 14:00:00|7664.9|7659.9|7665.2|7660.2|7667.7|7662.7|7663.7|7658.7|0
1709301900000|2024-03-01 14:05:00|7665.4|7660.4|7670.2|7665.2|7670.2|7665.2|7665.2|7660.2|0
1709302200000|2024-03-01 14:10:00|7669.7|7664.7|7670.9|7665.9|7673.7|7668.7|7669.2|7664.2|0
1709302500000|2024-03-01 14:15:00|7670.7|7665.7|7665.7|7660.7|7670.7|7665.7|7664.7|7659.7|0
1709302800000|2024-03-01 14:20:00|7665.2|7660.2|7668.7|7663.7|7668.9|7663.9|7664.2|7659.2|0
1709303100000|2024-03-01 14:25:00|7668.9|7663.9|7673.4|7668.4|7673.7|7668.7|7667.7|7662.7|0
1709303400000|2024-03-01 14:30:00|7672.9|7667.9|7672.2|7667.2|7675.9|7670.9|7670.2|7665.2|0
1709303700000|2024-03-01 14:35:00|7672.4|7667.4|7672.2|7667.2|7674.2|7669.2|7670.7|7665.7|0
1709304000000|2024-03-01 14:40:00|7671.9|7666.9|7669.9|7664.9|7673.2|7668.2|7668.7|7663.7|0
1709304300000|2024-03-01 14:45:00|7670.2|7665.2|7660.2|7655.2|7671.2|7666.2|7659.4|7654.4|0
1709304600000|2024-03-01 14:50:00|7658.7|7653.7|7648.7|7643.7|7658.7|7653.7|7648.7|7643.7|0
1709304900000|2024-03-01 14:55:00|7648.4|7643.4|7649.4|7644.4|7651.7|7646.7|7646.7|7641.7|0
1709305200000|2024-03-01 15:00:00|7653.2|7648.2|7647.2|7642.2|7655.9|7650.9|7647.2|7642.2|0
1709305500000|2024-03-01 15:05:00|7648.2|7643.2|7658.4|7653.4|7658.9|7653.9|7646.7|7641.7|0
1709305800000|2024-03-01 15:10:00|7658.6|7653.6|7663.3|7658.3|7663.8|7658.8|7656.8|7651.8|0
1709306100000|2024-03-01 15:15:00|7663.1|7658.1|7669.6|7664.6|7670.6|7665.6|7662.1|7657.1|0
1709306400000|2024-03-01 15:20:00|7670.1|7665.1|7676.6|7671.6|7676.6|7671.6|7669.8|7664.8|0
1709306700000|2024-03-01 15:25:00|7677.1|7672.1|7682.6|7677.6|7682.6|7677.6|7676.1|7671.1|0
1709307000000|2024-03-01 15:30:00|7682.3|7677.3|7682.1|7677.1|7685.8|7680.8|7679.3|7674.3|0
1709307300000|2024-03-01 15:35:00|7681.8|7676.8|7684.6|7679.6|7686.1|7681.1|7681.8|7676.8|0
1709307600000|2024-03-01 15:40:00|7684.3|7679.3|7686.8|7681.8|7689.1|7684.1|7684.1|7679.1|0
1709307900000|2024-03-01 15:45:00|7687.6|7682.6|7690.1|7685.1|7690.6|7685.6|7687.1|7682.1|0
1709308200000|2024-03-01 15:50:00|7690.3|7685.3|7686.6|7681.6|7691.3|7686.3|7686.6|7681.6|0
1709308500000|2024-03-01 15:55:00|7686.8|7681.8|7690.1|7685.1|7690.3|7685.3|7686.6|7681.6|0
1709308800000|2024-03-01 16:00:00|7689.6|7684.6|7689.6|7684.6|7691.6|7686.6|7687.1|7682.1|0
1709309100000|2024-03-01 16:05:00|7689.8|7684.8|7693.1|7688.1|7694.3|7689.3|7688.1|7683.1|0
1709309400000|2024-03-01 16:10:00|7693.6|7688.6|7689.3|7684.3|7694.8|7689.8|7689.1|7684.1|0
1709309700000|2024-03-01 16:15:00|7689.6|7684.6|7691.1|7686.1|7692.6|7687.6|7689.6|7684.6|0
1709310000000|2024-03-01 16:20:00|7690.6|7685.6|7690.1|7685.1|7691.1|7686.1|7689.1|7684.1|0
1709310300000|2024-03-01 16:25:00|7689.6|7684.6|7692.1|7687.1|7693.1|7688.1|7688.3|7683.3|0
1709310600000|2024-03-01 16:30:00|7691.6|7686.6|7687.6|7682.6|7693.1|7688.1|7687.1|7682.1|0
1709310900000|2024-03-01 16:35:00|7686.8|7681.8|7689.3|7684.3|7692.1|7687.1|7686.3|7681.3|0
1709311200000|2024-03-01 16:40:00|7689.6|7684.6|7689.1|7684.1|7690.6|7685.6|7687.1|7682.1|0
1709311500000|2024-03-01 16:45:00|7688.8|7683.8|7690.1|7685.1|7690.6|7685.6|7687.1|7682.1|0
1709311800000|2024-03-01 16:50:00|7689.8|7684.8|7689.1|7684.1|7690.6|7685.6|7686.8|7681.8|0
1709312100000|2024-03-01 16:55:00|7688.8|7683.8|7688.1|7683.1|7690.3|7685.3|7687.3|7682.3|0
1709312400000|2024-03-01 17:00:00|7687.8|7682.8|7687.6|7682.6|7688.3|7683.3|7686.1|7681.1|0
1709312700000|2024-03-01 17:05:00|7687.3|7682.3|7687.6|7682.6|7689.6|7684.6|7687.1|7682.1|0
1709313000000|2024-03-01 17:10:00|7687.8|7682.8|7691.1|7686.1|7691.1|7686.1|7686.8|7681.8|0
1709313300000|2024-03-01 17:15:00|7690.8|7685.8|7691.1|7686.1|7691.6|7686.6|7690.1|7685.1|0
1709313600000|2024-03-01 17:20:00|7691.6|7686.6|7690.1|7685.1|7691.6|7686.6|7689.6|7684.6|0
1709313900000|2024-03-01 17:25:00|7689.6|7684.6|7688.6|7683.6|7690.6|7685.6|7688.3|7683.3|0
1709314200000|2024-03-01 17:30:00|7688.3|7683.3|7688.1|7683.1|7689.1|7684.1|7686.6|7681.6|0
1709314500000|2024-03-01 17:35:00|7687.8|7682.8|7687.1|7682.1|7688.6|7683.6|7686.3|7681.3|0
1709314800000|2024-03-01 17:40:00|7687.3|7682.3|7686.6|7681.6|7687.6|7682.6|7683.6|7678.6|0
1709315100000|2024-03-01 17:45:00|7686.3|7681.3|7687.1|7682.1|7687.1|7682.1|7684.6|7679.6|0
1709315400000|2024-03-01 17:50:00|7687.6|7682.6|7688.3|7683.3|7689.3|7684.3|7687.1|7682.1|0
1709315700000|2024-03-01 17:55:00|7688.6|7683.6|7686.6|7681.6|7688.6|7683.6|7686.1|7681.1|0
1709316000000|2024-03-01 18:00:00|7686.3|7681.3|7685.8|7680.8|7686.6|7681.6|7685.1|7680.1|0
1709316300000|2024-03-01 18:05:00|7685.6|7680.6|7684.3|7679.3|7687.1|7682.1|7684.3|7679.3|0
1709316600000|2024-03-01 18:10:00|7684.6|7679.6|7682.1|7677.1|7685.1|7680.1|7681.6|7676.6|0
1709316900000|2024-03-01 18:15:00|7682.6|7677.6|7683.1|7678.1|7684.6|7679.6|7682.1|7677.1|0
1709317200000|2024-03-01 18:20:00|7683.6|7678.6|7684.6|7679.6|7685.1|7680.1|7683.3|7678.3|0
1709317500000|2024-03-01 18:25:00|7684.8|7679.8|7686.1|7681.1|7686.6|7681.6|7684.8|7679.8|0
1709317800000|2024-03-01 18:30:00|7686.6|7681.6|7686.6|7681.6|7686.6|7681.6|7684.3|7679.3|0
1709318100000|2024-03-01 18:35:00|7687.1|7682.1|7684.6|7679.6|7687.1|7682.1|7684.1|7679.1|0
1709318400000|2024-03-01 18:40:00|7685.1|7680.1|7684.6|7679.6|7685.1|7680.1|7684.1|7679.1|0
1709318700000|2024-03-01 18:45:00|7684.3|7679.3|7685.1|7680.1|7685.1|7680.1|7684.1|7679.1|0
1709319000000|2024-03-01 18:50:00|7684.6|7679.6|7685.1|7680.1|7685.8|7680.8|7684.3|7679.3|0
1709319300000|2024-03-01 18:55:00|7685.3|7680.3|7685.6|7680.6|7687.1|7682.1|7685.1|7680.1|0
1709319600000|2024-03-01 19:00:00|7685.8|7680.8|7687.1|7682.1|7687.1|7682.1|7685.6|7680.6|0
1709319900000|2024-03-01 19:05:00|7687.6|7682.6|7685.6|7680.6|7687.6|7682.6|7685.6|7680.6|0
1709320200000|2024-03-01 19:10:00|7686.1|7681.1|7685.6|7680.6|7686.3|7681.3|7684.1|7679.1|0
1709320500000|2024-03-01 19:15:00|7685.1|7680.1|7683.1|7678.1|7687.1|7682.1|7682.3|7677.3|0
1709320800000|2024-03-01 19:20:00|7683.3|7678.3|7683.6|7678.6|7684.6|7679.6|7681.8|7676.8|0
1709321100000|2024-03-01 19:25:00|7684.1|7679.1|7686.3|7681.3|7686.6|7681.6|7683.6|7678.6|0
1709321400000|2024-03-01 19:30:00|7686.6|7681.6|7684.8|7679.8|7687.1|7682.1|7684.3|7679.3|0
1709321700000|2024-03-01 19:35:00|7684.6|7679.6|7685.1|7680.1|7686.6|7681.6|7684.3|7679.3|0
1709322000000|2024-03-01 19:40:00|7685.6|7680.6|7685.6|7680.6|7686.1|7681.1|7684.6|7679.6|0
1709322300000|2024-03-01 19:45:00|7685.8|7680.8|7686.8|7681.8|7687.6|7682.6|7685.6|7680.6|0
1709322600000|2024-03-01 19:50:00|7687.1|7682.1|7686.1|7681.1|7687.3|7682.3|7685.6|7680.6|0
1709322900000|2024-03-01 19:55:00|7685.6|7680.6|7685.8|7680.8|7686.1|7681.1|7685.1|7680.1|0
1709323200000|2024-03-01 20:00:00|7685.6|7680.6|7684.6|7679.6|7686.1|7681.1|7684.3|7679.3|0
1709323500000|2024-03-01 20:05:00|7685.1|7680.1|7684.6|7679.6|7685.1|7680.1|7683.1|7678.1|0
1709323800000|2024-03-01 20:10:00|7684.3|7679.3|7684.6|7679.6|7685.1|7680.1|7683.6|7678.6|0
1709324100000|2024-03-01 20:15:00|7685.1|7680.1|7685.6|7680.6|7686.1|7681.1|7684.6|7679.6|0
1709324400000|2024-03-01 20:20:00|7686.1|7681.1|7684.1|7679.1|7686.1|7681.1|7683.8|7678.8|0
1709324700000|2024-03-01 20:25:00|7684.3|7679.3|7684.1|7679.1|7684.6|7679.6|7683.6|7678.6|0
1709325000000|2024-03-01 20:30:00|7683.6|7678.6|7683.1|7678.1|7684.3|7679.3|7682.1|7677.1|0
1709325300000|2024-03-01 20:35:00|7682.6|7677.6|7685.6|7680.6|7685.6|7680.6|7682.1|7677.1|0
1709325600000|2024-03-01 20:40:00|7685.1|7680.1|7686.6|7681.6|7686.6|7681.6|7684.8|7679.8|0
1709325900000|2024-03-01 20:45:00|7686.1|7681.1|7687.1|7682.1|7687.6|7682.6|7686.1|7681.1|0
1709326200000|2024-03-01 20:50:00|7686.8|7681.8|7687.6|7682.6|7687.6|7682.6|7686.1|7681.1|0
1709326500000|2024-03-01 20:55:00|7687.1|7682.1|7690.4|7685.4|7692.8|7687.8|7686.1|7681.1|0
1709326800000|2024-03-01 21:00:00|7689.2|7684.2|7686.4|7681.4|7689.2|7684.2|7686.1|7681.1|0
1709327100000|2024-03-01 21:05:00|7686.3|7681.3|7686.1|7681.1|7686.7|7681.7|7685.5|7680.5|0
1709327400000|2024-03-01 21:10:00|7686.2|7681.2|7685.3|7680.3|7686.4|7681.4|7685.1|7680.1|0
1709327700000|2024-03-01 21:15:00|7685.2|7680.2|7685.3|7680.3|7685.6|7680.6|7684.8|7679.8|0
1709328000000|2024-03-01 21:20:00|7685|7680|7685.8|7680.8|7686.2|7681.2|7685|7680|0
1709328300000|2024-03-01 21:25:00|7685.7|7680.7|7685|7680|7685.8|7680.8|7685|7680|0
1709328600000|2024-03-01 21:30:00|7684.9|7679.9|7685.4|7680.4|7685.4|7680.4|7684.8|7679.8|0
1709328900000|2024-03-01 21:35:00|7685.5|7680.5|7685.8|7680.8|7685.8|7680.8|7685.4|7680.4|0
1709329200000|2024-03-01 21:40:00|7685.6|7680.6|7685.6|7680.6|7685.6|7680.6|7684.8|7679.8|0
1709329500000|2024-03-01 21:45:00|7685.4|7680.4|7685.3|7680.3|7685.9|7680.9|7685|7680|0
1709329800000|2024-03-01 21:50:00|7685.4|7680.4|7684.9|7679.9|7685.6|7680.6|7684.8|7679.8|0
1709330100000|2024-03-01 21:55:00|7684.8|7679.8|7683.8|7678.8|7685.1|7680.1|7683.3|7678.3|0
1709369400000|2024-03-02 08:50:00|7684.8|7679.8|7684.8|7679.8|7684.8|7679.8|7684.8|7679.8|0
1709372100000|2024-03-02 09:35:00|7687.2|7682.2|7687.2|7682.2|7687.2|7682.2|7687.2|7682.2|0
1709382600000|2024-03-02 12:30:00|7685.2|7680.2|7685.2|7680.2|7685.2|7680.2|7685.2|7680.2|0
1709383800000|2024-03-02 12:50:00|7685.3|7680.3|7685.3|7680.3|7685.3|7680.3|7685.3|7680.3|0
1709394000000|2024-03-02 15:40:00|7686.5|7681.5|7686.5|7681.5|7686.5|7681.5|7686.5|7681.5|0
1709408100000|2024-03-02 19:35:00|7687.1|7682.1|7687.1|7682.1|7687.1|7682.1|7687.1|7682.1|0
1709408700000|2024-03-02 19:45:00|7688.3|7683.3|7688.9|7683.9|7688.9|7683.9|7688.3|7683.3|0
1709409000000|2024-03-02 19:50:00|7690.7|7685.7|7690.7|7685.7|7690.7|7685.7|7690.7|7685.7|0
1709409300000|2024-03-02 19:55:00|7692.5|7687.5|7694.9|7689.9|7694.9|7689.9|7692.5|7687.5|0
1709411100000|2024-03-02 20:25:00|7694.6|7689.6|7694.6|7689.6|7694.6|7689.6|7694.6|7689.6|0
1709415900000|2024-03-02 21:45:00|7693.4|7688.4|7693.4|7688.4|7693.4|7688.4|7693.4|7688.4|0
1709416800000|2024-03-02 22:00:00|7691.6|7686.6|7691.6|7686.6|7691.6|7686.6|7691.6|7686.6|0
1709418000000|2024-03-02 22:20:00|7691|7686|7691|7686|7691|7686|7691|7686|0
1709418300000|2024-03-02 22:25:00|7690.4|7685.4|7690.4|7685.4|7690.4|7685.4|7690.4|7685.4|0
1709420100000|2024-03-02 22:55:00|7687.9|7682.9|7687.9|7682.9|7687.9|7682.9|7687.9|7682.9|0
1709420400000|2024-03-02 23:00:00|7686.1|7681.1|7686.1|7681.1|7686.1|7681.1|7686.1|7681.1|0
1709422200000|2024-03-02 23:30:00|7683.7|7678.7|7683.7|7678.7|7683.7|7678.7|7683.7|7678.7|0
1709424000000|2024-03-03 00:00:00|7682|7677|7682|7677|7682|7677|7682|7677|0
1709448300000|2024-03-03 06:45:00|7682.1|7677.1|7682.1|7677.1|7682.1|7677.1|7682.1|7677.1|0
1709450700000|2024-03-03 07:25:00|7683.9|7678.9|7683.9|7678.9|7683.9|7678.9|7683.9|7678.9|0
1709469600000|2024-03-03 12:40:00|7684|7679|7684|7679|7684|7679|7684|7679|0
1709489100000|2024-03-03 18:05:00|7684.1|7679.1|7684.1|7679.1|7684.1|7679.1|7684.1|7679.1|0
1709493600000|2024-03-03 19:20:00|7683.8|7678.8|7683.8|7678.8|7683.8|7678.8|7683.8|7678.8|0
1709493900000|2024-03-03 19:25:00|7685|7680|7685|7680|7685|7680|7685|7680|0
1709501400000|2024-03-03 21:30:00|7685.1|7680.1|7685.1|7680.1|7685.1|7680.1|7685.1|7680.1|0
1709506800000|2024-03-03 23:00:00|7684.1|7679.1|7690.3|7685.3|7690.5|7685.5|7684.1|7679.1|0
1709507100000|2024-03-03 23:05:00|7690.4|7685.4|7692.1|7687.1|7692.1|7687.1|7690.4|7685.4|0
1709507400000|2024-03-03 23:10:00|7692.2|7687.2|7691.9|7686.9|7693.4|7688.4|7691.7|7686.7|0
1709507700000|2024-03-03 23:15:00|7691.8|7686.8|7691.1|7686.1|7692.5|7687.5|7691.1|7686.1|0
1709508000000|2024-03-03 23:20:00|7691|7686|7689.6|7684.6|7691|7686|7688.7|7683.7|0
1709508300000|2024-03-03 23:25:00|7689.8|7684.8|7690.8|7685.8|7691.4|7686.4|7689.4|7684.4|0
1709508600000|2024-03-03 23:30:00|7691.1|7686.1|7691|7686|7691.8|7686.8|7690.8|7685.8|0
1709508900000|2024-03-03 23:35:00|7690.8|7685.8|7689.2|7684.2|7690.9|7685.9|7689.2|7684.2|0
1709509200000|2024-03-03 23:40:00|7689.3|7684.3|7689.2|7684.2|7689.7|7684.7|7687.9|7682.9|0
1709509500000|2024-03-03 23:45:00|7689|7684|7689.1|7684.1|7689.6|7684.6|7688.6|7683.6|0
1709509800000|2024-03-03 23:50:00|7689.2|7684.2|7689|7684|7689.5|7684.5|7689|7684|0
1709510100000|2024-03-03 23:55:00|7688.8|7683.8|7689.3|7684.3|7689.6|7684.6|7688.6|7683.6|0
1709510400000|2024-03-04 00:00:00|7689.6|7684.6|7688|7683|7689.6|7684.6|7687.3|7682.3|0
1709510700000|2024-03-04 00:05:00|7687.9|7682.9|7688.5|7683.5|7688.5|7683.5|7686.4|7681.4|0
1709511000000|2024-03-04 00:10:00|7688.4|7683.4|7688.3|7683.3|7689.1|7684.1|7687.6|7682.6|0
1709511300000|2024-03-04 00:15:00|7688.4|7683.4|7689.9|7684.9|7691.6|7686.6|7688.4|7683.4|0
1709511600000|2024-03-04 00:20:00|7690|7685|7692|7687|7692.1|7687.1|7690|7685|0
1709511900000|2024-03-04 00:25:00|7692.1|7687.1|7692.2|7687.2|7692.8|7687.8|7692|7687|0
1709512200000|2024-03-04 00:30:00|7692.3|7687.3|7693|7688|7693.2|7688.2|7692.1|7687.1|0
1709512500000|2024-03-04 00:35:00|7693.1|7688.1|7693.1|7688.1|7693.2|7688.2|7692.9|7687.9|0
1709512800000|2024-03-04 00:40:00|7693|7688|7692.8|7687.8|7693.1|7688.1|7692.8|7687.8|0
1709513100000|2024-03-04 00:45:00|7692.7|7687.7|7692.1|7687.1|7692.7|7687.7|7691.8|7686.8|0
1709513400000|2024-03-04 00:50:00|7692.2|7687.2|7692.9|7687.9|7693|7688|7692.2|7687.2|0
1709513700000|2024-03-04 00:55:00|7692.8|7687.8|7692.8|7687.8|7692.9|7687.9|7692.7|7687.7|0
1709514000000|2024-03-04 01:00:00|7692.9|7687.9|7681.4|7676.4|7693|7688|7681.4|7676.4|0
1709514300000|2024-03-04 01:05:00|7681.2|7676.2|7680.9|7675.9|7682.2|7677.2|7680.9|7675.9|0
1709514600000|2024-03-04 01:10:00|7680.4|7675.4|7684.4|7679.4|7684.4|7679.4|7680.2|7675.2|0
1709514900000|2024-03-04 01:15:00|7684.2|7679.2|7683.7|7678.7|7685.7|7680.7|7683.7|7678.7|0
1709515200000|2024-03-04 01:20:00|7683.4|7678.4|7681.4|7676.4|7683.4|7678.4|7681.4|7676.4|0
1709515500000|2024-03-04 01:25:00|7680.9|7675.9|7682.9|7677.9|7684.4|7679.4|7680.4|7675.4|0
1709515800000|2024-03-04 01:30:00|7683.4|7678.4|7682.7|7677.7|7683.7|7678.7|7682.2|7677.2|0
1709516100000|2024-03-04 01:35:00|7682.9|7677.9|7683.7|7678.7|7684.4|7679.4|7682.9|7677.9|0
1709516400000|2024-03-04 01:40:00|7683.9|7678.9|7681.9|7676.9|7683.9|7678.9|7681.9|7676.9|0
1709516700000|2024-03-04 01:45:00|7682.2|7677.2|7683.9|7678.9|7684.4|7679.4|7681.9|7676.9|0
1709517000000|2024-03-04 01:50:00|7683.7|7678.7|7679.9|7674.9|7683.7|7678.7|7679.4|7674.4|0
1709517300000|2024-03-04 01:55:00|7680.2|7675.2|7679.9|7674.9|7681.4|7676.4|7679.9|7674.9|0
1709517600000|2024-03-04 02:00:00|7680.9|7675.9|7680.9|7675.9|7681.4|7676.4|7680.2|7675.2|0
1709517900000|2024-03-04 02:05:00|7680.4|7675.4|7678.9|7673.9|7680.9|7675.9|7678.9|7673.9|0
1709518200000|2024-03-04 02:10:00|7678.4|7673.4|7678.9|7673.9|7679.9|7674.9|7677.9|7672.9|0
1709518500000|2024-03-04 02:15:00|7679.4|7674.4|7681.2|7676.2|7681.2|7676.2|7679.4|7674.4|0
1709518800000|2024-03-04 02:20:00|7680.9|7675.9|7681.7|7676.7|7681.9|7676.9|7680.4|7675.4|0
1709519100000|2024-03-04 02:25:00|7681.4|7676.4|7682.4|7677.4|7682.4|7677.4|7681.4|7676.4|0
1709519400000|2024-03-04 02:30:00|7682.2|7677.2|7681.4|7676.4|7682.2|7677.2|7680.9|7675.9|0
1709519700000|2024-03-04 02:35:00|7681.2|7676.2|7681.4|7676.4|7681.7|7676.7|7680.9|7675.9|0
1709520000000|2024-03-04 02:40:00|7681.2|7676.2|7682.4|7677.4|7683.4|7678.4|7681.2|7676.2|0
1709520300000|2024-03-04 02:45:00|7682.7|7677.7|7682.4|7677.4|7682.9|7677.9|7682.2|7677.2|0
1709520600000|2024-03-04 02:50:00|7682.2|7677.2|7680.9|7675.9|7682.4|7677.4|7680.4|7675.4|0
1709520900000|2024-03-04 02:55:00|7680.7|7675.7|7680.4|7675.4|7681.7|7676.7|7680.4|7675.4|0
1709521200000|2024-03-04 03:00:00|7680.2|7675.2|7680.4|7675.4|7680.4|7675.4|7678.4|7673.4|0
1709521500000|2024-03-04 03:05:00|7680.2|7675.2|7679.4|7674.4|7680.2|7675.2|7678.4|7673.4|0
1709521800000|2024-03-04 03:10:00|7679.7|7674.7|7678.7|7673.7|7679.7|7674.7|7678.4|7673.4|0
1709522100000|2024-03-04 03:15:00|7678.4|7673.4|7678.9|7673.9|7679.4|7674.4|7678.4|7673.4|0
1709522400000|2024-03-04 03:20:00|7678.7|7673.7|7678.4|7673.4|7679.4|7674.4|7678.2|7673.2|0
1709522700000|2024-03-04 03:25:00|7678.9|7673.9|7678.9|7673.9|7679.4|7674.4|7677.4|7672.4|0
1709523000000|2024-03-04 03:30:00|7678.7|7673.7|7677.9|7672.9|7679.4|7674.4|7677.4|7672.4|0
1709523300000|2024-03-04 03:35:00|7677.7|7672.7|7677.4|7672.4|7678.4|7673.4|7677.4|7672.4|0
1709523600000|2024-03-04 03:40:00|7677.2|7672.2|7676.9|7671.9|7677.4|7672.4|7676.4|7671.4|0
1709523900000|2024-03-04 03:45:00|7677.2|7672.2|7676.9|7671.9|7677.4|7672.4|7676.9|7671.9|0
1709524200000|2024-03-04 03:50:00|7677.2|7672.2|7677.9|7672.9|7678.9|7673.9|7676.9|7671.9|0
1709524500000|2024-03-04 03:55:00|7678.2|7673.2|7675.4|7670.4|7678.7|7673.7|7675.4|7670.4|0
1709524800000|2024-03-04 04:00:00|7675.7|7670.7|7675.7|7670.7|7676.7|7671.7|7675.4|7670.4|0
1709525100000|2024-03-04 04:05:00|7675.9|7670.9|7675.4|7670.4|7675.9|7670.9|7675.2|7670.2|0
1709525400000|2024-03-04 04:10:00|7675.2|7670.2|7675.4|7670.4|7675.4|7670.4|7675.2|7670.2|0
1709525700000|2024-03-04 04:15:00|7675.2|7670.2|7675.4|7670.4|7675.9|7670.9|7674.4|7669.4|0
1709526000000|2024-03-04 04:20:00|7675.7|7670.7|7675.4|7670.4|7675.9|7670.9|7675.4|7670.4|0
1709526300000|2024-03-04 04:25:00|7675.7|7670.7|7674.4|7669.4|7675.9|7670.9|7674.4|7669.4|0
1709526600000|2024-03-04 04:30:00|7674.2|7669.2|7674.4|7669.4|7675.4|7670.4|7674.2|7669.2|0
1709526900000|2024-03-04 04:35:00|7674.7|7669.7|7675.4|7670.4|7675.7|7670.7|7674.4|7669.4|0
1709527200000|2024-03-04 04:40:00|7675.2|7670.2|7675.4|7670.4|7675.4|7670.4|7674.7|7669.7|0
1709527500000|2024-03-04 04:45:00|7674.7|7669.7|7674.4|7669.4|7674.7|7669.7|7673.7|7668.7|0
1709527800000|2024-03-04 04:50:00|7674.2|7669.2|7674.9|7669.9|7675.4|7670.4|7673.7|7668.7|0
1709528100000|2024-03-04 04:55:00|7675.2|7670.2|7675.4|7670.4|7675.4|7670.4|7674.7|7669.7|0
1709528400000|2024-03-04 05:00:00|7675.2|7670.2|7674.9|7669.9|7675.7|7670.7|7674.9|7669.9|0
1709528700000|2024-03-04 05:05:00|7675.2|7670.2|7675.4|7670.4|7675.4|7670.4|7674.9|7669.9|0
1709529000000|2024-03-04 05:10:00|7675.7|7670.7|7674.9|7669.9|7675.9|7670.9|7674.9|7669.9|0
1709529300000|2024-03-04 05:15:00|7674.7|7669.7|7674.9|7669.9|7675.7|7670.7|7674.2|7669.2|0
1709529600000|2024-03-04 05:20:00|7675.2|7670.2|7673.4|7668.4|7675.2|7670.2|7673.2|7668.2|0
1709529900000|2024-03-04 05:25:00|7673.9|7668.9|7673.4|7668.4|7674.9|7669.9|7673.4|7668.4|0
1709530200000|2024-03-04 05:30:00|7673.2|7668.2|7673.9|7668.9|7674.7|7669.7|7672.9|7667.9|0
1709530500000|2024-03-04 05:35:00|7674.2|7669.2|7673.4|7668.4|7674.2|7669.2|7672.4|7667.4|0
1709530800000|2024-03-04 05:40:00|7673.2|7668.2|7674.4|7669.4|7675.4|7670.4|7672.7|7667.7|0
1709531100000|2024-03-04 05:45:00|7673.9|7668.9|7675.4|7670.4|7675.9|7670.9|7673.9|7668.9|0
1709531400000|2024-03-04 05:50:00|7675.7|7670.7|7675.7|7670.7|7675.9|7670.9|7675.7|7670.7|0
1709531700000|2024-03-04 05:55:00|7675.9|7670.9|7675.4|7670.4|7676.2|7671.2|7675.2|7670.2|0
1709532000000|2024-03-04 06:00:00|7675.9|7670.9|7674.4|7669.4|7675.9|7670.9|7673.9|7668.9|0
1709532300000|2024-03-04 06:05:00|7674.2|7669.2|7674.4|7669.4|7674.4|7669.4|7673.9|7668.9|0
1709532600000|2024-03-04 06:10:00|7674.2|7669.2|7676.4|7671.4|7676.9|7671.9|7673.2|7668.2|0
1709532900000|2024-03-04 06:15:00|7676.2|7671.2|7675.7|7670.7|7676.9|7671.9|7675.4|7670.4|0
1709533200000|2024-03-04 06:20:00|7675.4|7670.4|7674.9|7669.9|7675.4|7670.4|7673.9|7668.9|0
1709533500000|2024-03-04 06:25:00|7674.7|7669.7|7674.4|7669.4|7675.4|7670.4|7673.9|7668.9|0
1709533800000|2024-03-04 06:30:00|7674.2|7669.2|7677.2|7672.2|7677.9|7672.9|7673.7|7668.7|0
1709534100000|2024-03-04 06:35:00|7676.9|7671.9|7676.9|7671.9|7678.9|7673.9|7676.9|7671.9|0
1709534400000|2024-03-04 06:40:00|7676.7|7671.7|7675.9|7670.9|7677.2|7672.2|7675.9|7670.9|0
1709534700000|2024-03-04 06:45:00|7675.4|7670.4|7676.4|7671.4|7677.4|7672.4|7675.2|7670.2|0
1709535000000|2024-03-04 06:50:00|7675.9|7670.9|7679.4|7674.4|7679.4|7674.4|7675.2|7670.2|0
1709535300000|2024-03-04 06:55:00|7679.2|7674.2|7678.4|7673.4|7679.9|7674.9|7677.9|7672.9|0
1709535600000|2024-03-04 07:00:00|7678.9|7673.9|7676.7|7671.7|7679.4|7674.4|7676.4|7671.4|0
1709535900000|2024-03-04 07:05:00|7676.4|7671.4|7676.9|7671.9|7678.2|7673.2|7675.9|7670.9|0
1709536200000|2024-03-04 07:10:00|7676.7|7671.7|7676.2|7671.2|7676.7|7671.7|7674.9|7669.9|0
1709536500000|2024-03-04 07:15:00|7675.4|7670.4|7675.4|7670.4|7676.7|7671.7|7674.7|7669.7|0
1709536800000|2024-03-04 07:20:00|7675.2|7670.2|7674.9|7669.9|7675.4|7670.4|7673.9|7668.9|0
1709537100000|2024-03-04 07:25:00|7674.4|7669.4|7674.2|7669.2|7674.7|7669.7|7673.7|7668.7|0
1709537400000|2024-03-04 07:30:00|7673.9|7668.9|7672.7|7667.7|7673.9|7668.9|7671.2|7666.2|0
1709537700000|2024-03-04 07:35:00|7672.9|7667.9|7673.4|7668.4|7674.9|7669.9|7672.4|7667.4|0
1709538000000|2024-03-04 07:40:00|7673.2|7668.2|7670.9|7665.9|7673.4|7668.4|7670.7|7665.7|0
1709538300000|2024-03-04 07:45:00|7670.7|7665.7|7671.2|7666.2|7671.4|7666.4|7669.7|7664.7|0
1709538600000|2024-03-04 07:50:00|7670.9|7665.9|7671.4|7666.4|7672.2|7667.2|7670.4|7665.4|0
1709538900000|2024-03-04 07:55:00|7671.2|7666.2|7675.9|7670.9|7675.9|7670.9|7670.7|7665.7|0
1709539200000|2024-03-04 08:00:00|7675.4|7670.4|7671.7|7666.7|7681.7|7676.7|7670.7|7665.7|0
1709539500000|2024-03-04 08:05:00|7670.7|7665.7|7677.7|7672.7|7677.9|7672.9|7670.2|7665.2|0
1709539800000|2024-03-04 08:10:00|7676.7|7671.7|7668.9|7663.9|7678.2|7673.2|7668.4|7663.4|0
1709540100000|2024-03-04 08:15:00|7668.7|7663.7|7664.7|7659.7|7668.7|7663.7|7662.2|7657.2|0
1709540400000|2024-03-04 08:20:00|7665.2|7660.2|7666.4|7661.4|7668.7|7663.7|7663.7|7658.7|0
1709540700000|2024-03-04 08:25:00|7666.2|7661.2|7672.4|7667.4|7673.2|7668.2|7664.4|7659.4|0
1709541000000|2024-03-04 08:30:00|7671.9|7666.9|7669.7|7664.7|7672.2|7667.2|7663.7|7658.7|0
1709541300000|2024-03-04 08:35:00|7670.2|7665.2|7666.9|7661.9|7672.7|7667.7|7666.7|7661.7|0
1709541600000|2024-03-04 08:40:00|7666.7|7661.7|7661.2|7656.2|7667.7|7662.7|7660.2|7655.2|0
1709541900000|2024-03-04 08:45:00|7660.9|7655.9|7661.9|7656.9|7665.2|7660.2|7660.7|7655.7|0
1709542200000|2024-03-04 08:50:00|7661.7|7656.7|7664.7|7659.7|7665.9|7660.9|7661.7|7656.7|0
1709542500000|2024-03-04 08:55:00|7664.2|7659.2|7661.2|7656.2|7664.4|7659.4|7658.7|7653.7|0
1709542800000|2024-03-04 09:00:00|7661.7|7656.7|7660.2|7655.2|7662.4|7657.4|7656.7|7651.7|0
1709543100000|2024-03-04 09:05:00|7659.7|7654.7|7661.9|7656.9|7663.2|7658.2|7658.9|7653.9|0
1709543400000|2024-03-04 09:10:00|7661.7|7656.7|7666.7|7661.7|7666.7|7661.7|7660.7|7655.7|0
1709543700000|2024-03-04 09:15:00|7667.4|7662.4|7668.4|7663.4|7669.4|7664.4|7665.2|7660.2|0
1709544000000|2024-03-04 09:20:00|7668.2|7663.2|7670.4|7665.4|7671.2|7666.2|7667.7|7662.7|0
1709544300000|2024-03-04 09:25:00|7670.7|7665.7|7667.7|7662.7|7671.7|7666.7|7666.2|7661.2|0
1709544600000|2024-03-04 09:30:00|7667.2|7662.2|7666.7|7661.7|7669.4|7664.4|7665.4|7660.4|0
1709544900000|2024-03-04 09:35:00|7666.4|7661.4|7669.7|7664.7|7669.7|7664.7|7666.2|7661.2|0
1709545200000|2024-03-04 09:40:00|7669.4|7664.4|7669.4|7664.4|7672.2|7667.2|7668.4|7663.4|0
1709545500000|2024-03-04 09:45:00|7669.2|7664.2|7668.7|7663.7|7671.2|7666.2|7667.7|7662.7|0
1709545800000|2024-03-04 09:50:00|7668.9|7663.9|7669.7|7664.7|7669.7|7664.7|7667.7|7662.7|0
1709546100000|2024-03-04 09:55:00|7669.9|7664.9|7665.7|7660.7|7669.9|7664.9|7665.2|7660.2|0
1709546400000|2024-03-04 10:00:00|7665.2|7660.2|7662.9|7657.9|7666.7|7661.7|7662.7|7657.7|0
1709546700000|2024-03-04 10:05:00|7663.2|7658.2|7658.4|7653.4|7663.2|7658.2|7657.9|7652.9|0
1709547000000|2024-03-04 10:10:00|7658.2|7653.2|7657.9|7652.9|7658.4|7653.4|7655.9|7650.9|0
1709547300000|2024-03-04 10:15:00|7657.7|7652.7|7658.9|7653.9|7660.7|7655.7|7656.9|7651.9|0
1709547600000|2024-03-04 10:20:00|7658.7|7653.7|7663.2|7658.2|7663.2|7658.2|7658.7|7653.7|0
1709547900000|2024-03-04 10:25:00|7662.9|7657.9|7661.7|7656.7|7663.9|7658.9|7661.2|7656.2|0
1709548200000|2024-03-04 10:30:00|7662.2|7657.2|7663.7|7658.7|7663.7|7658.7|7659.7|7654.7|0
1709548500000|2024-03-04 10:35:00|7663.9|7658.9|7661.4|7656.4|7664.2|7659.2|7660.7|7655.7|0
1709548800000|2024-03-04 10:40:00|7661.7|7656.7|7657.7|7652.7|7661.7|7656.7|7657.2|7652.2|0
1709549100000|2024-03-04 10:45:00|7658.7|7653.7|7655.7|7650.7|7660.2|7655.2|7655.7|7650.7|0
1709549400000|2024-03-04 10:50:00|7655.9|7650.9|7654.2|7649.2|7655.9|7650.9|7652.9|7647.9|0
1709549700000|2024-03-04 10:55:00|7654.7|7649.7|7658.7|7653.7|7660.2|7655.2|7654.7|7649.7|0
1709550000000|2024-03-04 11:00:00|7658.9|7653.9|7654.2|7649.2|7658.9|7653.9|7652.9|7647.9|0
1709550300000|2024-03-04 11:05:00|7653.9|7648.9|7650.7|7645.7|7654.4|7649.4|7650.2|7645.2|0
1709550600000|2024-03-04 11:10:00|7650.4|7645.4|7648.7|7643.7|7650.4|7645.4|7646.9|7641.9|0
1709550900000|2024-03-04 11:15:00|7648.4|7643.4|7650.2|7645.2|7651.2|7646.2|7648.2|7643.2|0
1709551200000|2024-03-04 11:20:00|7650.7|7645.7|7652.2|7647.2|7652.2|7647.2|7649.2|7644.2|0
1709551500000|2024-03-04 11:25:00|7651.9|7646.9|7650.2|7645.2|7652.2|7647.2|7649.4|7644.4|0
1709551800000|2024-03-04 11:30:00|7649.9|7644.9|7647.2|7642.2|7650.2|7645.2|7644.9|7639.9|0
1709552100000|2024-03-04 11:35:00|7646.9|7641.9|7645.4|7640.4|7647.2|7642.2|7642.4|7637.4|0
1709552400000|2024-03-04 11:40:00|7645.7|7640.7|7646.4|7641.4|7647.2|7642.2|7643.7|7638.7|0
1709552700000|2024-03-04 11:45:00|7646.7|7641.7|7651.2|7646.2|7651.9|7646.9|7646.7|7641.7|0
1709553000000|2024-03-04 11:50:00|7650.9|7645.9|7650.2|7645.2|7651.7|7646.7|7650.2|7645.2|0
1709553300000|2024-03-04 11:55:00|7650.7|7645.7|7651.4|7646.4|7651.7|7646.7|7648.2|7643.2|0
1709553600000|2024-03-04 12:00:00|7651.2|7646.2|7646.2|7641.2|7651.2|7646.2|7645.7|7640.7|0
1709553900000|2024-03-04 12:05:00|7646.4|7641.4|7646.2|7641.2|7648.2|7643.2|7645.2|7640.2|0
1709554200000|2024-03-04 12:10:00|7646.7|7641.7|7647.7|7642.7|7648.7|7643.7|7646.7|7641.7|0
1709554500000|2024-03-04 12:15:00|7648.2|7643.2|7647.7|7642.7|7648.9|7643.9|7646.7|7641.7|0
1709554800000|2024-03-04 12:20:00|7647.2|7642.2|7644.7|7639.7|7647.7|7642.7|7644.7|7639.7|0
1709555100000|2024-03-04 12:25:00|7645.2|7640.2|7646.7|7641.7|7647.4|7642.4|7644.7|7639.7|0
1709555400000|2024-03-04 12:30:00|7646.2|7641.2|7642.2|7637.2|7646.2|7641.2|7641.7|7636.7|0
1709555700000|2024-03-04 12:35:00|7641.9|7636.9|7642.7|7637.7|7644.7|7639.7|7639.4|7634.4|0
1709556000000|2024-03-04 12:40:00|7643.1|7638.1|7644.1|7639.1|7644.1|7639.1|7641.1|7636.1|0
1709556300000|2024-03-04 12:45:00|7643.6|7638.6|7636.3|7631.3|7644.1|7639.1|7635.8|7630.8|0
1709556600000|2024-03-04 12:50:00|7636.6|7631.6|7638.1|7633.1|7638.1|7633.1|7635.1|7630.1|0
1709556900000|2024-03-04 12:55:00|7637.6|7632.6|7640.1|7635.1|7641.1|7636.1|7637.6|7632.6|0
1709557200000|2024-03-04 13:00:00|7639.8|7634.8|7635.1|7630.1|7640.1|7635.1|7634.6|7629.6|0
1709557500000|2024-03-04 13:05:00|7635.3|7630.3|7638.1|7633.1|7638.1|7633.1|7633.3|7628.3|0
1709557800000|2024-03-04 13:10:00|7637.6|7632.6|7635.1|7630.1|7637.6|7632.6|7634.6|7629.6|0
1709558100000|2024-03-04 13:15:00|7634.6|7629.6|7632.6|7627.6|7635.8|7630.8|7632.6|7627.6|0
1709558400000|2024-03-04 13:20:00|7632.3|7627.3|7635.8|7630.8|7635.8|7630.8|7631.6|7626.6|0
1709558700000|2024-03-04 13:25:00|7636.1|7631.1|7635.3|7630.3|7638.1|7633.1|7635.1|7630.1|0
1709559000000|2024-03-04 13:30:00|7635.1|7630.1|7634.1|7629.1|7635.8|7630.8|7633.1|7628.1|0
1709559300000|2024-03-04 13:35:00|7633.6|7628.6|7639.6|7634.6|7639.6|7634.6|7631.1|7626.1|0
1709559600000|2024-03-04 13:40:00|7639.3|7634.3|7638.1|7633.1|7640.6|7635.6|7638.1|7633.1|0
1709559900000|2024-03-04 13:45:00|7637.8|7632.8|7640.1|7635.1|7641.6|7636.6|7637.8|7632.8|0
1709560200000|2024-03-04 13:50:00|7640.3|7635.3|7643.6|7638.6|7644.1|7639.1|7640.1|7635.1|0
1709560500000|2024-03-04 13:55:00|7643.8|7638.8|7643.1|7638.1|7644.6|7639.6|7642.6|7637.6|0
1709560800000|2024-03-04 14:00:00|7643.6|7638.6|7634.8|7629.8|7643.6|7638.6|7634.6|7629.6|0
1709561100000|2024-03-04 14:05:00|7634.6|7629.6|7633.1|7628.1|7635.8|7630.8|7631.1|7626.1|0
1709561400000|2024-03-04 14:10:00|7633.6|7628.6|7629.8|7624.8|7635.1|7630.1|7628.6|7623.6|0
1709561700000|2024-03-04 14:15:00|7630.1|7625.1|7631.1|7626.1|7633.1|7628.1|7630.1|7625.1|0
1709562000000|2024-03-04 14:20:00|7630.8|7625.8|7632.1|7627.1|7632.3|7627.3|7628.6|7623.6|0
1709562300000|2024-03-04 14:25:00|7632.6|7627.6|7635.6|7630.6|7636.3|7631.3|7631.1|7626.1|0
1709562600000|2024-03-04 14:30:00|7635.3|7630.3|7641.6|7636.6|7649.1|7644.1|7635.3|7630.3|0
1709562900000|2024-03-04 14:35:00|7641.8|7636.8|7638.6|7633.6|7641.8|7636.8|7635.1|7630.1|0
1709563200000|2024-03-04 14:40:00|7639.1|7634.1|7636.6|7631.6|7639.6|7634.6|7634.6|7629.6|0
1709563500000|2024-03-04 14:45:00|7636.8|7631.8|7641.6|7636.6|7643.3|7638.3|7636.8|7631.8|0
1709563800000|2024-03-04 14:50:00|7641.3|7636.3|7636.1|7631.1|7641.3|7636.3|7636.1|7631.1|0
1709564100000|2024-03-04 14:55:00|7636.6|7631.6|7638.6|7633.6|7639.1|7634.1|7634.1|7629.1|0
1709564400000|2024-03-04 15:00:00|7639.1|7634.1|7639.6|7634.6|7641.6|7636.6|7636.6|7631.6|0
1709564700000|2024-03-04 15:05:00|7639.1|7634.1|7630.6|7625.6|7639.1|7634.1|7629.8|7624.8|0
1709565000000|2024-03-04 15:10:00|7630.5|7625.5|7627|7622|7630.5|7625.5|7626|7621|0
1709565300000|2024-03-04 15:15:00|7626.7|7621.7|7629|7624|7629|7624|7625.2|7620.2|0
1709565600000|2024-03-04 15:20:00|7629.5|7624.5|7631.5|7626.5|7631.5|7626.5|7626.5|7621.5|0
1709565900000|2024-03-04 15:25:00|7631|7626|7634|7629|7634.5|7629.5|7630.5|7625.5|0
1709566200000|2024-03-04 15:30:00|7633.5|7628.5|7637.5|7632.5|7637.5|7632.5|7633|7628|0
1709566500000|2024-03-04 15:35:00|7637|7632|7638.5|7633.5|7639|7634|7634|7629|0
1709566800000|2024-03-04 15:40:00|7638|7633|7638.7|7633.7|7639|7634|7637|7632|0
1709567100000|2024-03-04 15:45:00|7639|7634|7636.7|7631.7|7639|7634|7635.5|7630.5|0
1709567400000|2024-03-04 15:50:00|7636.5|7631.5|7635.2|7630.2|7637.5|7632.5|7634|7629|0
1709567700000|2024-03-04 15:55:00|7635.5|7630.5|7639|7634|7639.7|7634.7|7635|7630|0
1709568000000|2024-03-04 16:00:00|7639.2|7634.2|7641|7636|7642|7637|7638.5|7633.5|0
1709568300000|2024-03-04 16:05:00|7640.5|7635.5|7641.7|7636.7|7642.5|7637.5|7639.5|7634.5|0
1709568600000|2024-03-04 16:10:00|7641.5|7636.5|7639|7634|7641.7|7636.7|7638.5|7633.5|0
1709568900000|2024-03-04 16:15:00|7638.5|7633.5|7638.5|7633.5|7639.5|7634.5|7637|7632|0
1709569200000|2024-03-04 16:20:00|7638|7633|7638|7633|7640.2|7635.2|7637.5|7632.5|0
1709569500000|2024-03-04 16:25:00|7637.7|7632.7|7638|7633|7640.5|7635.5|7636.5|7631.5|0
1709569800000|2024-03-04 16:30:00|7638.5|7633.5|7645|7640|7645.7|7640.7|7638.5|7633.5|0
1709570100000|2024-03-04 16:35:00|7644.5|7639.5|7645.5|7640.5|7645.5|7640.5|7643|7638|0
1709570400000|2024-03-04 16:40:00|7645.2|7640.2|7644.5|7639.5|7645.7|7640.7|7644.5|7639.5|0
1709570700000|2024-03-04 16:45:00|7645|7640|7646|7641|7646|7641|7643.5|7638.5|0
1709571000000|2024-03-04 16:50:00|7645.5|7640.5|7645|7640|7646.5|7641.5|7644.5|7639.5|0
1709571300000|2024-03-04 16:55:00|7645.2|7640.2|7646|7641|7646.5|7641.5|7644.2|7639.2|0
1709571600000|2024-03-04 17:00:00|7645.7|7640.7|7645.5|7640.5|7646|7641|7644.2|7639.2|0
1709571900000|2024-03-04 17:05:00|7645.7|7640.7|7645.5|7640.5|7646|7641|7644.5|7639.5|0
1709572200000|2024-03-04 17:10:00|7646|7641|7646.7|7641.7|7647|7642|7644.5|7639.5|0
1709572500000|2024-03-04 17:15:00|7647|7642|7646.2|7641.2|7647|7642|7645.2|7640.2|0
1709572800000|2024-03-04 17:20:00|7646.5|7641.5|7648|7643|7649|7644|7646.5|7641.5|0
1709573100000|2024-03-04 17:25:00|7647.5|7642.5|7648.2|7643.2|7648.7|7643.7|7646.5|7641.5|0
1709573400000|2024-03-04 17:30:00|7648.5|7643.5|7647.5|7642.5|7648.7|7643.7|7647|7642|0
1709573700000|2024-03-04 17:35:00|7647|7642|7648|7643|7649|7644|7647|7642|0
1709574000000|2024-03-04 17:40:00|7648.2|7643.2|7647|7642|7649|7644|7647|7642|0
1709574300000|2024-03-04 17:45:00|7647.2|7642.2|7648.5|7643.5|7648.5|7643.5|7647.2|7642.2|0
1709574600000|2024-03-04 17:50:00|7648.2|7643.2|7650.5|7645.5|7650.5|7645.5|7648|7643|0
1709574900000|2024-03-04 17:55:00|7650.7|7645.7|7649.5|7644.5|7650.7|7645.7|7648.5|7643.5|0
1709575200000|2024-03-04 18:00:00|7649.7|7644.7|7649.5|7644.5|7650|7645|7648.5|7643.5|0
1709575500000|2024-03-04 18:05:00|7649.2|7644.2|7647.7|7642.7|7649.5|7644.5|7647|7642|0
1709575800000|2024-03-04 18:10:00|7648|7643|7645.5|7640.5|7648|7643|7645.5|7640.5|0
1709576100000|2024-03-04 18:15:00|7645.2|7640.2|7645|7640|7645.5|7640.5|7644|7639|0
1709576400000|2024-03-04 18:20:00|7645.2|7640.2|7643.5|7638.5|7645.5|7640.5|7643.2|7638.2|0
1709576700000|2024-03-04 18:25:00|7643.2|7638.2|7644.5|7639.5|7645|7640|7643|7638|0
1709577000000|2024-03-04 18:30:00|7644.7|7639.7|7646.7|7641.7|7647|7642|7644.2|7639.2|0
1709577300000|2024-03-04 18:35:00|7647|7642|7646.2|7641.2|7648|7643|7646|7641|0
1709577600000|2024-03-04 18:40:00|7646.5|7641.5|7647.7|7642.7|7648|7643|7646.5|7641.5|0
1709577900000|2024-03-04 18:45:00|7648|7643|7648|7643|7648.5|7643.5|7647|7642|0
1709578200000|2024-03-04 18:50:00|7648.5|7643.5|7648|7643|7649|7644|7647|7642|0
1709578500000|2024-03-04 18:55:00|7647.5|7642.5|7646.5|7641.5|7647.5|7642.5|7646|7641|0
1709578800000|2024-03-04 19:00:00|7646.7|7641.7|7647|7642|7647.5|7642.5|7646|7641|0
1709579100000|2024-03-04 19:05:00|7646.7|7641.7|7645|7640|7647|7642|7644.7|7639.7|0
1709579400000|2024-03-04 19:10:00|7645.2|7640.2|7645|7640|7645.7|7640.7|7644.7|7639.7|0
1709579700000|2024-03-04 19:15:00|7645.5|7640.5|7646|7641|7646.2|7641.2|7645|7640|0
1709580000000|2024-03-04 19:20:00|7645.7|7640.7|7643.5|7638.5|7646|7641|7642|7637|0
1709580300000|2024-03-04 19:25:00|7643.7|7638.7|7645.2|7640.2|7646|7641|7643.5|7638.5|0
1709580600000|2024-03-04 19:30:00|7645.5|7640.5|7647|7642|7647.5|7642.5|7645|7640|0
1709580900000|2024-03-04 19:35:00|7647.2|7642.2|7653|7648|7653|7648|7647|7642|0
1709581200000|2024-03-04 19:40:00|7652.7|7647.7|7653.7|7648.7|7654|7649|7651.5|7646.5|0
1709581500000|2024-03-04 19:45:00|7654|7649|7651.5|7646.5|7654|7649|7651.5|7646.5|0
1709581800000|2024-03-04 19:50:00|7651.7|7646.7|7652.5|7647.5|7653|7648|7651|7646|0
1709582100000|2024-03-04 19:55:00|7653|7648|7652|7647|7653.7|7648.7|7652|7647|0
1709582400000|2024-03-04 20:00:00|7651.7|7646.7|7650|7645|7652|7647|7650|7645|0
1709582700000|2024-03-04 20:05:00|7649.5|7644.5|7652|7647|7652|7647|7649.5|7644.5|0
1709583000000|2024-03-04 20:10:00|7652.5|7647.5|7653|7648|7653|7648|7651.5|7646.5|0
1709583300000|2024-03-04 20:15:00|7652.7|7647.7|7651.5|7646.5|7653|7648|7651.5|7646.5|0
1709583600000|2024-03-04 20:20:00|7651|7646|7651|7646|7651.5|7646.5|7650.5|7645.5|0
1709583900000|2024-03-04 20:25:00|7651.2|7646.2|7649.5|7644.5|7651.5|7646.5|7648.7|7643.7|0
1709584200000|2024-03-04 20:30:00|7649.2|7644.2|7649.2|7644.2|7650.5|7645.5|7649|7644|0
1709584500000|2024-03-04 20:35:00|7649|7644|7649.5|7644.5|7649.5|7644.5|7647|7642|0
1709584800000|2024-03-04 20:40:00|7650|7645|7647.5|7642.5|7650.5|7645.5|7647.5|7642.5|0
1709585100000|2024-03-04 20:45:00|7647|7642|7646|7641|7647.5|7642.5|7644.7|7639.7|0
1709585400000|2024-03-04 20:50:00|7646.2|7641.2|7645.7|7640.7|7647.5|7642.5|7644.7|7639.7|0
1709585700000|2024-03-04 20:55:00|7646|7641|7646.8|7641.8|7646.8|7641.8|7644.5|7639.5|0
1709586000000|2024-03-04 21:00:00|7646.5|7641.5|7648.3|7643.3|7648.8|7643.8|7644.5|7639.5|0
1709586300000|2024-03-04 21:05:00|7648.2|7643.2|7647.8|7642.8|7648.5|7643.5|7647.3|7642.3|0
1709586600000|2024-03-04 21:10:00|7647.7|7642.7|7646.9|7641.9|7647.7|7642.7|7646.7|7641.7|0
1709586900000|2024-03-04 21:15:00|7646.7|7641.7|7646.7|7641.7|7647.5|7642.5|7646.7|7641.7|0
1709587200000|2024-03-04 21:20:00|7646.8|7641.8|7645|7640|7646.9|7641.9|7645|7640|0
1709587500000|2024-03-04 21:25:00|7644.8|7639.8|7644|7639|7644.8|7639.8|7643.9|7638.9|0
1709587800000|2024-03-04 21:30:00|7644.1|7639.1|7644.9|7639.9|7645.1|7640.1|7644|7639|0
1709588100000|2024-03-04 21:35:00|7644.8|7639.8|7644.9|7639.9|7644.9|7639.9|7644.5|7639.5|0
1709588400000|2024-03-04 21:40:00|7645|7640|7644.6|7639.6|7645.1|7640.1|7644.4|7639.4|0
1709588700000|2024-03-04 21:45:00|7644.5|7639.5|7644.8|7639.8|7645.1|7640.1|7644.4|7639.4|0
1709589000000|2024-03-04 21:50:00|7644.7|7639.7|7644.3|7639.3|7644.8|7639.8|7644|7639|0
1709589300000|2024-03-04 21:55:00|7644.4|7639.4|7644.7|7639.7|7645.1|7640.1|7643.8|7638.8|0
1709589600000|2024-03-04 22:00:00|7644.5|7639.5|7644.1|7639.1|7644.6|7639.6|7643.8|7638.8|0
1709589900000|2024-03-04 22:05:00|7644|7639|7644.1|7639.1|7644.1|7639.1|7643.9|7638.9|0
1709590200000|2024-03-04 22:10:00|7644|7639|7644|7639|7644.1|7639.1|7643.8|7638.8|0
1709590500000|2024-03-04 22:15:00|7643.9|7638.9|7644|7639|7644|7639|7643.9|7638.9|0
1709590800000|2024-03-04 22:20:00|7643.9|7638.9|7644.2|7639.2|7644.5|7639.5|7643.9|7638.9|0
1709591100000|2024-03-04 22:25:00|7644.3|7639.3|7644.1|7639.1|7644.3|7639.3|7644|7639|0
1709591400000|2024-03-04 22:30:00|7644|7639|7643.9|7638.9|7644.1|7639.1|7643.9|7638.9|0
1709591700000|2024-03-04 22:35:00|7643.7|7638.7|7643.9|7638.9|7643.9|7638.9|7643.7|7638.7|0
1709592000000|2024-03-04 22:40:00|7644|7639|7644|7639|7644.2|7639.2|7643.8|7638.8|0
1709592300000|2024-03-04 22:45:00|7644.1|7639.1|7644|7639|7644.3|7639.3|7644|7639|0
1709592600000|2024-03-04 22:50:00|7644.1|7639.1|7644|7639|7644.2|7639.2|7643.8|7638.8|0
1709592900000|2024-03-04 22:55:00|7643.9|7638.9|7643.4|7638.4|7644|7639|7643.4|7638.4|0
1709593200000|2024-03-04 23:00:00|7643.6|7638.6|7644.5|7639.5|7645.4|7640.4|7643.6|7638.6|0
1709593500000|2024-03-04 23:05:00|7644.6|7639.6|7642.7|7637.7|7644.7|7639.7|7641.9|7636.9|0
1709593800000|2024-03-04 23:10:00|7642.6|7637.6|7642.7|7637.7|7642.8|7637.8|7639.7|7634.7|0
1709594100000|2024-03-04 23:15:00|7642.9|7637.9|7642.9|7637.9|7642.9|7637.9|7642.1|7637.1|0
1709594400000|2024-03-04 23:20:00|7642.8|7637.8|7643.3|7638.3|7644.5|7639.5|7642.7|7637.7|0
1709594700000|2024-03-04 23:25:00|7643.4|7638.4|7644.1|7639.1|7644.3|7639.3|7643.4|7638.4|0
1709595000000|2024-03-04 23:30:00|7644.3|7639.3|7645.3|7640.3|7645.3|7640.3|7644.3|7639.3|0
1709595300000|2024-03-04 23:35:00|7645.4|7640.4|7645.3|7640.3|7645.8|7640.8|7645|7640|0
1709595600000|2024-03-04 23:40:00|7645.2|7640.2|7644.3|7639.3|7645.4|7640.4|7644|7639|0
1709595900000|2024-03-04 23:45:00|7644|7639|7643.3|7638.3|7644|7639|7643.2|7638.2|0
1709596200000|2024-03-04 23:50:00|7643.2|7638.2|7643.3|7638.3|7643.5|7638.5|7642.5|7637.5|0
1709596500000|2024-03-04 23:55:00|7643.2|7638.2|7642.7|7637.7|7643.3|7638.3|7642.5|7637.5|0
1709596800000|2024-03-05 00:00:00|7642.5|7637.5|7644.3|7639.3|7644.6|7639.6|7641.7|7636.7|0
1709597100000|2024-03-05 00:05:00|7644.4|7639.4|7644.8|7639.8|7645.3|7640.3|7644|7639|0
1709597400000|2024-03-05 00:10:00|7644.7|7639.7|7645.5|7640.5|7645.5|7640.5|7644|7639|0
1709597700000|2024-03-05 00:15:00|7645.6|7640.6|7644.6|7639.6|7646.8|7641.8|7644.6|7639.6|0
1709598000000|2024-03-05 00:20:00|7644.7|7639.7|7644.8|7639.8|7645|7640|7643.7|7638.7|0
1709598300000|2024-03-05 00:25:00|7644.9|7639.9|7644.7|7639.7|7645.7|7640.7|7644.6|7639.6|0
1709598600000|2024-03-05 00:30:00|7644.8|7639.8|7644.8|7639.8|7644.8|7639.8|7644.7|7639.7|0
1709598900000|2024-03-05 00:35:00|7644.9|7639.9|7644.8|7639.8|7645|7640|7644.8|7639.8|0
1709599200000|2024-03-05 00:40:00|7644.9|7639.9|7643.9|7638.9|7645.1|7640.1|7643.8|7638.8|0
1709599500000|2024-03-05 00:45:00|7643.8|7638.8|7641.9|7636.9|7643.9|7638.9|7641.4|7636.4|0
1709599800000|2024-03-05 00:50:00|7642|7637|7643.2|7638.2|7643.5|7638.5|7641.9|7636.9|0
1709600100000|2024-03-05 00:55:00|7643.1|7638.1|7641.8|7636.8|7643.2|7638.2|7641.7|7636.7|0
1709600400000|2024-03-05 01:00:00|7641.9|7636.9|7638.8|7633.8|7641.9|7636.9|7637.1|7632.1|0
1709600700000|2024-03-05 01:05:00|7639.1|7634.1|7639.8|7634.8|7639.8|7634.8|7638.6|7633.6|0
1709601000000|2024-03-05 01:10:00|7639.6|7634.6|7638.3|7633.3|7639.6|7634.6|7638.1|7633.1|0
1709601300000|2024-03-05 01:15:00|7638.1|7633.1|7637.3|7632.3|7639.6|7634.6|7636.8|7631.8|0
1709601600000|2024-03-05 01:20:00|7637.6|7632.6|7640.8|7635.8|7640.8|7635.8|7636.1|7631.1|0
1709601900000|2024-03-05 01:25:00|7640.3|7635.3|7637.8|7632.8|7640.3|7635.3|7637.8|7632.8|0
1709602200000|2024-03-05 01:30:00|7637.6|7632.6|7640.3|7635.3|7641.1|7636.1|7637.6|7632.6|0
1709602500000|2024-03-05 01:35:00|7640.6|7635.6|7643.1|7638.1|7643.1|7638.1|7640.6|7635.6|0
1709602800000|2024-03-05 01:40:00|7642.8|7637.8|7642.8|7637.8|7645.8|7640.8|7642.3|7637.3|0
1709603100000|2024-03-05 01:45:00|7643.1|7638.1|7640.3|7635.3|7643.8|7638.8|7640.3|7635.3|0
1709603400000|2024-03-05 01:50:00|7639.8|7634.8|7642.3|7637.3|7642.3|7637.3|7639.6|7634.6|0
1709603700000|2024-03-05 01:55:00|7642.6|7637.6|7645.8|7640.8|7645.8|7640.8|7642.3|7637.3|0
1709604000000|2024-03-05 02:00:00|7646.1|7641.1|7644.8|7639.8|7646.6|7641.6|7643.6|7638.6|0
1709604300000|2024-03-05 02:05:00|7644.6|7639.6|7645.3|7640.3|7646.1|7641.1|7644.1|7639.1|0
1709604600000|2024-03-05 02:10:00|7645.1|7640.1|7644.3|7639.3|7645.3|7640.3|7644.3|7639.3|0
1709604900000|2024-03-05 02:15:00|7644.1|7639.1|7644.1|7639.1|7644.6|7639.6|7642.8|7637.8|0
1709605200000|2024-03-05 02:20:00|7645.1|7640.1|7644.3|7639.3|7645.1|7640.1|7643.6|7638.6|0
1709605500000|2024-03-05 02:25:00|7644.1|7639.1|7640.8|7635.8|7644.1|7639.1|7640.6|7635.6|0
1709605800000|2024-03-05 02:30:00|7641.1|7636.1|7640.8|7635.8|7641.8|7636.8|7640.8|7635.8|0
1709606100000|2024-03-05 02:35:00|7641.1|7636.1|7638.8|7633.8|7641.6|7636.6|7638.8|7633.8|0
1709606400000|2024-03-05 02:40:00|7638.3|7633.3|7637.6|7632.6|7638.8|7633.8|7637.1|7632.1|0
1709606700000|2024-03-05 02:45:00|7636.8|7631.8|7637.1|7632.1|7637.6|7632.6|7635.3|7630.3|0
1709607000000|2024-03-05 02:50:00|7636.8|7631.8|7636.3|7631.3|7637.3|7632.3|7635.1|7630.1|0
1709607300000|2024-03-05 02:55:00|7636.1|7631.1|7636.3|7631.3|7636.6|7631.6|7635.8|7630.8|0
1709607600000|2024-03-05 03:00:00|7636.6|7631.6|7637.1|7632.1|7637.3|7632.3|7636.3|7631.3|0
1709607900000|2024-03-05 03:05:00|7636.8|7631.8|7636.8|7631.8|7637.1|7632.1|7636.1|7631.1|0
1709608200000|2024-03-05 03:10:00|7636.6|7631.6|7635.8|7630.8|7636.8|7631.8|7635.3|7630.3|0
1709608500000|2024-03-05 03:15:00|7636.1|7631.1|7635.3|7630.3|7636.6|7631.6|7634.8|7629.8|0
1709608800000|2024-03-05 03:20:00|7635.1|7630.1|7634.6|7629.6|7635.8|7630.8|7634.6|7629.6|0
1709609100000|2024-03-05 03:25:00|7634.1|7629.1|7635.3|7630.3|7636.3|7631.3|7634.1|7629.1|0
1709609400000|2024-03-05 03:30:00|7635.6|7630.6|7635.8|7630.8|7635.8|7630.8|7634.6|7629.6|0
1709609700000|2024-03-05 03:35:00|7636.1|7631.1|7637.8|7632.8|7638.1|7633.1|7636.1|7631.1|0
1709610000000|2024-03-05 03:40:00|7639.3|7634.3|7639.3|7634.3|7640.1|7635.1|7638.6|7633.6|0
1709610300000|2024-03-05 03:45:00|7639.8|7634.8|7637.3|7632.3|7640.3|7635.3|7637.3|7632.3|0
1709610600000|2024-03-05 03:50:00|7637.1|7632.1|7634.8|7629.8|7637.1|7632.1|7634.8|7629.8|0
1709610900000|2024-03-05 03:55:00|7634.6|7629.6|7634.1|7629.1|7635.3|7630.3|7633.6|7628.6|0
1709611200000|2024-03-05 04:00:00|7634.8|7629.8|7635.6|7630.6|7636.3|7631.3|7634.6|7629.6|0
1709611500000|2024-03-05 04:05:00|7635.3|7630.3|7633.8|7628.8|7635.3|7630.3|7633.3|7628.3|0
1709611800000|2024-03-05 04:10:00|7633.6|7628.6|7633.3|7628.3|7633.6|7628.6|7633.3|7628.3|0
1709612100000|2024-03-05 04:15:00|7633.1|7628.1|7634.3|7629.3|7635.3|7630.3|7632.8|7627.8|0
1709612400000|2024-03-05 04:20:00|7634.1|7629.1|7632.8|7627.8|7634.1|7629.1|7632.1|7627.1|0
1709612700000|2024-03-05 04:25:00|7632.6|7627.6|7632.6|7627.6|7633.1|7628.1|7631.8|7626.8|0
1709613000000|2024-03-05 04:30:00|7632.8|7627.8|7631.3|7626.3|7632.8|7627.8|7631.3|7626.3|0
1709613300000|2024-03-05 04:35:00|7631.6|7626.6|7630.8|7625.8|7632.3|7627.3|7630.8|7625.8|0
1709613900000|2024-03-05 04:45:00|7631.3|7626.3|7630.8|7625.8|7632.3|7627.3|7630.8|7625.8|0
1709614200000|2024-03-05 04:50:00|7631.1|7626.1|7630.8|7625.8|7631.1|7626.1|7630.8|7625.8|0
1709614500000|2024-03-05 04:55:00|7630.6|7625.6|7630.8|7625.8|7630.8|7625.8|7629.6|7624.6|0
1709614800000|2024-03-05 05:00:00|7630.6|7625.6|7629.3|7624.3|7631.1|7626.1|7628.8|7623.8|0
1709615100000|2024-03-05 05:05:00|7629.1|7624.1|7627.8|7622.8|7629.3|7624.3|7627.8|7622.8|0
1709615400000|2024-03-05 05:10:00|7628.1|7623.1|7628.3|7623.3|7628.3|7623.3|7627.6|7622.6|0
1709615700000|2024-03-05 05:15:00|7628.8|7623.8|7628.8|7623.8|7629.1|7624.1|7628.1|7623.1|0
1709616000000|2024-03-05 05:20:00|7628.6|7623.6|7627.3|7622.3|7628.8|7623.8|7627.3|7622.3|0
1709616300000|2024-03-05 05:25:00|7627.1|7622.1|7626.3|7621.3|7627.1|7622.1|7626.1|7621.1|0
1709616600000|2024-03-05 05:30:00|7626.1|7621.1|7625.1|7620.1|7627.1|7622.1|7625.1|7620.1|0
1709616900000|2024-03-05 05:35:00|7624.6|7619.6|7625.3|7620.3|7625.3|7620.3|7624.3|7619.3|0
1709617200000|2024-03-05 05:40:00|7624.8|7619.8|7623.3|7618.3|7624.8|7619.8|7623.1|7618.1|0
1709617500000|2024-03-05 05:45:00|7622.8|7617.8|7623.3|7618.3|7624.3|7619.3|7621.1|7616.1|0
1709617800000|2024-03-05 05:50:00|7623.6|7618.6|7621.3|7616.3|7623.6|7618.6|7620.8|7615.8|0
1709618100000|2024-03-05 05:55:00|7621.8|7616.8|7621.8|7616.8|7622.3|7617.3|7621.3|7616.3|0
1709618400000|2024-03-05 06:00:00|7621.1|7616.1|7621.8|7616.8|7623.3|7618.3|7620.3|7615.3|0
1709618700000|2024-03-05 06:05:00|7622.1|7617.1|7622.8|7617.8|7623.3|7618.3|7619.8|7614.8|0
1709619000000|2024-03-05 06:10:00|7622.6|7617.6|7621.6|7616.6|7623.1|7618.1|7621.3|7616.3|0
1709619300000|2024-03-05 06:15:00|7621.8|7616.8|7621.3|7616.3|7623.1|7618.1|7621.3|7616.3|0
1709619600000|2024-03-05 06:20:00|7621.1|7616.1|7619.3|7614.3|7621.3|7616.3|7617.8|7612.8|0
1709619900000|2024-03-05 06:25:00|7619.1|7614.1|7619.3|7614.3|7620.3|7615.3|7619.1|7614.1|0
1709620200000|2024-03-05 06:30:00|7618.8|7613.8|7618.3|7613.3|7619.8|7614.8|7616.6|7611.6|0
1709620500000|2024-03-05 06:35:00|7618.1|7613.1|7617.6|7612.6|7619.3|7614.3|7617.1|7612.1|0
1709620800000|2024-03-05 06:40:00|7617.3|7612.3|7616.8|7611.8|7617.6|7612.6|7616.6|7611.6|0
1709621100000|2024-03-05 06:45:00|7616.6|7611.6|7617.3|7612.3|7618.1|7613.1|7616.1|7611.1|0
1709621400000|2024-03-05 06:50:00|7616.8|7611.8|7614.3|7609.3|7616.8|7611.8|7614.3|7609.3|0
1709621700000|2024-03-05 06:55:00|7614.1|7609.1|7614.1|7609.1|7614.3|7609.3|7613.3|7608.3|0
1709622000000|2024-03-05 07:00:00|7614.3|7609.3|7612.8|7607.8|7615.6|7610.6|7612.8|7607.8|0
1709622300000|2024-03-05 07:05:00|7612.6|7607.6|7611.8|7606.8|7613.3|7608.3|7610.6|7605.6|0
1709622600000|2024-03-05 07:10:00|7611.6|7606.6|7610.1|7605.1|7613.3|7608.3|7609.3|7604.3|0
1709622900000|2024-03-05 07:15:00|7610.3|7605.3|7605.3|7600.3|7610.6|7605.6|7605.1|7600.1|0
1709623200000|2024-03-05 07:20:00|7605.1|7600.1|7602.8|7597.8|7606.1|7601.1|7602.8|7597.8|0
1709623500000|2024-03-05 07:25:00|7603.1|7598.1|7605.1|7600.1|7605.6|7600.6|7602.1|7597.1|0
1709623800000|2024-03-05 07:30:00|7604.6|7599.6|7610.1|7605.1|7610.1|7605.1|7603.1|7598.1|0
1709624100000|2024-03-05 07:35:00|7609.6|7604.6|7608.3|7603.3|7609.6|7604.6|7607.8|7602.8|0
1709624400000|2024-03-05 07:40:00|7608.1|7603.1|7608.3|7603.3|7608.6|7603.6|7607.1|7602.1|0
1709624700000|2024-03-05 07:45:00|7608.1|7603.1|7607.3|7602.3|7608.3|7603.3|7607.1|7602.1|0
1709625000000|2024-03-05 07:50:00|7607.6|7602.6|7607.6|7602.6|7608.1|7603.1|7605.8|7600.8|0
1709625300000|2024-03-05 07:55:00|7607.1|7602.1|7611.6|7606.6|7611.6|7606.6|7604.8|7599.8|0
1709625600000|2024-03-05 08:00:00|7613.1|7608.1|7610.1|7605.1|7625.8|7620.8|7608.3|7603.3|0
1709625900000|2024-03-05 08:05:00|7609.6|7604.6|7615.1|7610.1|7620.8|7615.8|7609.6|7604.6|0
1709626200000|2024-03-05 08:10:00|7616.1|7611.1|7611.1|7606.1|7618.1|7613.1|7607.8|7602.8|0
1709626500000|2024-03-05 08:15:00|7611.3|7606.3|7610.3|7605.3|7616.6|7611.6|7609.1|7604.1|0
1709626800000|2024-03-05 08:20:00|7610.6|7605.6|7611.6|7606.6|7612.1|7607.1|7606.3|7601.3|0
1709627100000|2024-03-05 08:25:00|7612.1|7607.1|7617.1|7612.1|7619.6|7614.6|7611.6|7606.6|0
1709627400000|2024-03-05 08:30:00|7616.8|7611.8|7617.1|7612.1|7620.1|7615.1|7616.1|7611.1|0
1709627700000|2024-03-05 08:35:00|7617.6|7612.6|7617.8|7612.8|7621.6|7616.6|7614.8|7609.8|0
1709628000000|2024-03-05 08:40:00|7618.1|7613.1|7615.9|7610.9|7619.9|7614.9|7612.9|7607.9|0
1709628300000|2024-03-05 08:45:00|7615.6|7610.6|7615.9|7610.9|7617.9|7612.9|7614.4|7609.4|0
1709628600000|2024-03-05 08:50:00|7615.4|7610.4|7610.9|7605.9|7616.6|7611.6|7610.6|7605.6|0
1709628900000|2024-03-05 08:55:00|7611.1|7606.1|7602.6|7597.6|7612.1|7607.1|7600.4|7595.4|0
1709629200000|2024-03-05 09:00:00|7602.9|7597.9|7617.4|7612.4|7617.4|7612.4|7601.9|7596.9|0
1709629500000|2024-03-05 09:05:00|7617.9|7612.9|7619.4|7614.4|7619.9|7614.9|7612.1|7607.1|0
1709629800000|2024-03-05 09:10:00|7619.6|7614.6|7622.9|7617.9|7623.1|7618.1|7617.4|7612.4|0
1709630100000|2024-03-05 09:15:00|7622.6|7617.6|7618.4|7613.4|7623.9|7618.9|7617.4|7612.4|0
1709630400000|2024-03-05 09:20:00|7618.1|7613.1|7621.9|7616.9|7622.6|7617.6|7617.4|7612.4|0
1709630700000|2024-03-05 09:25:00|7622.4|7617.4|7627.6|7622.6|7627.9|7622.9|7621.4|7616.4|0
1709631000000|2024-03-05 09:30:00|7628.1|7623.1|7626.4|7621.4|7629.4|7624.4|7626.4|7621.4|0
1709631300000|2024-03-05 09:35:00|7625.9|7620.9|7618.9|7613.9|7625.9|7620.9|7618.4|7613.4|0
1709631600000|2024-03-05 09:40:00|7618.6|7613.6|7619.9|7614.9|7624.6|7619.6|7618.6|7613.6|0
1709631900000|2024-03-05 09:45:00|7619.6|7614.6|7618.9|7613.9|7622.9|7617.9|7618.4|7613.4|0
1709632200000|2024-03-05 09:50:00|7619.6|7614.6|7618.4|7613.4|7619.6|7614.6|7616.9|7611.9|0
1709632500000|2024-03-05 09:55:00|7618.1|7613.1|7618.6|7613.6|7619.4|7614.4|7617.1|7612.1|0
1709632800000|2024-03-05 10:00:00|7618.9|7613.9|7617.9|7612.9|7621.4|7616.4|7617.4|7612.4|0
1709633100000|2024-03-05 10:05:00|7618.4|7613.4|7623.9|7618.9|7623.9|7618.9|7617.9|7612.9|0
1709633400000|2024-03-05 10:10:00|7623.4|7618.4|7623.4|7618.4|7624.4|7619.4|7621.6|7616.6|0
1709633700000|2024-03-05 10:15:00|7623.6|7618.6|7627.9|7622.9|7627.9|7622.9|7623.4|7618.4|0
1709634000000|2024-03-05 10:20:00|7627.6|7622.6|7630.9|7625.9|7631.4|7626.4|7627.6|7622.6|0
1709634300000|2024-03-05 10:25:00|7630.6|7625.6|7630.9|7625.9|7633.4|7628.4|7630.6|7625.6|0
1709634600000|2024-03-05 10:30:00|7631.4|7626.4|7634.9|7629.9|7635.4|7630.4|7630.9|7625.9|0
1709634900000|2024-03-05 10:35:00|7634.4|7629.4|7634.1|7629.1|7634.9|7629.9|7631.4|7626.4|0
1709635200000|2024-03-05 10:40:00|7634.6|7629.6|7635.6|7630.6|7635.9|7630.9|7633.9|7628.9|0
1709635500000|2024-03-05 10:45:00|7635.9|7630.9|7638.4|7633.4|7639.4|7634.4|7635.9|7630.9|0
1709635800000|2024-03-05 10:50:00|7638.6|7633.6|7639.6|7634.6|7641.6|7636.6|7637.9|7632.9|0
1709636100000|2024-03-05 10:55:00|7639.9|7634.9|7641.1|7636.1|7643.6|7638.6|7639.9|7634.9|0
1709636400000|2024-03-05 11:00:00|7641.4|7636.4|7645.1|7640.1|7645.9|7640.9|7640.9|7635.9|0
1709636700000|2024-03-05 11:05:00|7644.9|7639.9|7642.9|7637.9|7645.4|7640.4|7641.9|7636.9|0
1709637000000|2024-03-05 11:10:00|7643.1|7638.1|7646.4|7641.4|7647.9|7642.9|7643.1|7638.1|0
1709637300000|2024-03-05 11:15:00|7646.6|7641.6|7649.4|7644.4|7650.4|7645.4|7646.4|7641.4|0
1709637600000|2024-03-05 11:20:00|7649.6|7644.6|7648.4|7643.4|7650.6|7645.6|7646.9|7641.9|0
1709637900000|2024-03-05 11:25:00|7648.1|7643.1|7643.9|7638.9|7649.1|7644.1|7643.4|7638.4|0
1709638200000|2024-03-05 11:30:00|7644.1|7639.1|7649.6|7644.6|7649.6|7644.6|7643.9|7638.9|0
1709638500000|2024-03-05 11:35:00|7649.4|7644.4|7645.4|7640.4|7649.9|7644.9|7644.1|7639.1|0
1709638800000|2024-03-05 11:40:00|7645.6|7640.6|7642.9|7637.9|7645.9|7640.9|7642.9|7637.9|0
1709639100000|2024-03-05 11:45:00|7643.9|7638.9|7644.9|7639.9|7645.4|7640.4|7643.1|7638.1|0
1709639400000|2024-03-05 11:50:00|7645.6|7640.6|7645.4|7640.4|7646.4|7641.4|7643.6|7638.6|0
1709639700000|2024-03-05 11:55:00|7645.6|7640.6|7645.1|7640.1|7645.9|7640.9|7643.9|7638.9|0
1709640000000|2024-03-05 12:00:00|7645.4|7640.4|7638.9|7633.9|7646.4|7641.4|7638.9|7633.9|0
1709640300000|2024-03-05 12:05:00|7639.4|7634.4|7643.1|7638.1|7643.1|7638.1|7639.4|7634.4|0
1709640600000|2024-03-05 12:10:00|7642.9|7637.9|7644.4|7639.4|7645.1|7640.1|7642.9|7637.9|0
1709640900000|2024-03-05 12:15:00|7644.1|7639.1|7641.4|7636.4|7644.1|7639.1|7640.9|7635.9|0
1709641200000|2024-03-05 12:20:00|7641.1|7636.1|7643.1|7638.1|7644.4|7639.4|7641.1|7636.1|0
1709641500000|2024-03-05 12:25:00|7643.4|7638.4|7644.4|7639.4|7644.6|7639.6|7642.9|7637.9|0
1709641800000|2024-03-05 12:30:00|7644.6|7639.6|7643.6|7638.6|7645.9|7640.9|7643.4|7638.4|0
1709642100000|2024-03-05 12:35:00|7643.9|7638.9|7640.6|7635.6|7643.9|7638.9|7640.4|7635.4|0
1709642400000|2024-03-05 12:40:00|7640.2|7635.2|7640.7|7635.7|7643|7638|7640|7635|0
1709642700000|2024-03-05 12:45:00|7640.5|7635.5|7641.7|7636.7|7643.5|7638.5|7640|7635|0
1709643000000|2024-03-05 12:50:00|7641.5|7636.5|7642.7|7637.7|7645.5|7640.5|7641|7636|0
1709643300000|2024-03-05 12:55:00|7642.5|7637.5|7639.5|7634.5|7642.7|7637.7|7639|7634|0
1709643600000|2024-03-05 13:00:00|7639.7|7634.7|7638.5|7633.5|7642|7637|7638.2|7633.2|0
1709643900000|2024-03-05 13:05:00|7638.7|7633.7|7639.5|7634.5|7640.5|7635.5|7637.7|7632.7|0
1709644200000|2024-03-05 13:10:00|7639.7|7634.7|7643.7|7638.7|7644.7|7639.7|7639.5|7634.5|0
1709644500000|2024-03-05 13:15:00|7644|7639|7645.5|7640.5|7647.5|7642.5|7643.5|7638.5|0
1709644800000|2024-03-05 13:20:00|7645|7640|7644.5|7639.5|7645.2|7640.2|7641.5|7636.5|0
1709645100000|2024-03-05 13:25:00|7644.2|7639.2|7643.5|7638.5|7645|7640|7642.5|7637.5|0
1709645400000|2024-03-05 13:30:00|7643.2|7638.2|7641|7636|7643.5|7638.5|7640.5|7635.5|0
1709645700000|2024-03-05 13:35:00|7640.5|7635.5|7640.2|7635.2|7644|7639|7640|7635|0
1709646000000|2024-03-05 13:40:00|7640|7635|7642|7637|7642.7|7637.7|7640|7635|0
1709646300000|2024-03-05 13:45:00|7641.7|7636.7|7645.5|7640.5|7645.5|7640.5|7641.5|7636.5|0
1709646600000|2024-03-05 13:50:00|7645.2|7640.2|7648.5|7643.5|7650.5|7645.5|7644.2|7639.2|0
1709646900000|2024-03-05 13:55:00|7648.7|7643.7|7645|7640|7649.7|7644.7|7644.5|7639.5|0
1709647200000|2024-03-05 14:00:00|7645.2|7640.2|7647.7|7642.7|7649.5|7644.5|7645.2|7640.2|0
1709647500000|2024-03-05 14:05:00|7647.5|7642.5|7643.5|7638.5|7647.5|7642.5|7643|7638|0
1709647800000|2024-03-05 14:10:00|7643.2|7638.2|7637|7632|7643.5|7638.5|7637|7632|0
1709648100000|2024-03-05 14:15:00|7636.5|7631.5|7635.5|7630.5|7636.5|7631.5|7631.7|7626.7|0
1709648400000|2024-03-05 14:20:00|7635.7|7630.7|7640.5|7635.5|7641|7636|7635.5|7630.5|0
1709648700000|2024-03-05 14:25:00|7640.2|7635.2|7640.2|7635.2|7642.7|7637.7|7639|7634|0
1709649000000|2024-03-05 14:30:00|7640.5|7635.5|7641.5|7636.5|7642.2|7637.2|7637.5|7632.5|0
1709649300000|2024-03-05 14:35:00|7641|7636|7643.5|7638.5|7645|7640|7639|7634|0
1709649600000|2024-03-05 14:40:00|7643.7|7638.7|7647|7642|7648.2|7643.2|7643.7|7638.7|0
1709649900000|2024-03-05 14:45:00|7646.7|7641.7|7645|7640|7647.5|7642.5|7644.2|7639.2|0
1709650200000|2024-03-05 14:50:00|7644.7|7639.7|7644.5|7639.5|7646|7641|7643.5|7638.5|0
1709650500000|2024-03-05 14:55:00|7644.2|7639.2|7649.2|7644.2|7649.5|7644.5|7644|7639|0
1709650800000|2024-03-05 15:00:00|7649.5|7644.5|7655.5|7650.5|7658|7653|7648.5|7643.5|0
1709651100000|2024-03-05 15:05:00|7655|7650|7649|7644|7655.5|7650.5|7646.7|7641.7|0
1709651400000|2024-03-05 15:10:00|7648.7|7643.7|7650.5|7645.5|7650.5|7645.5|7646.7|7641.7|0
1709651700000|2024-03-05 15:15:00|7651|7646|7645.5|7640.5|7652.5|7647.5|7645.2|7640.2|0
1709652000000|2024-03-05 15:20:00|7645|7640|7639.7|7634.7|7645.5|7640.5|7639|7634|0
1709652300000|2024-03-05 15:25:00|7639.5|7634.5|7646.2|7641.2|7646.2|7641.2|7637.5|7632.5|0
1709652600000|2024-03-05 15:30:00|7646|7641|7643.7|7638.7|7648|7643|7643|7638|0
1709652900000|2024-03-05 15:35:00|7643.5|7638.5|7646|7641|7646|7641|7642.7|7637.7|0
1709653200000|2024-03-05 15:40:00|7646.5|7641.5|7649.5|7644.5|7653|7648|7646.2|7641.2|0
1709653500000|2024-03-05 15:45:00|7649.2|7644.2|7648|7643|7652|7647|7646.5|7641.5|0
1709653800000|2024-03-05 15:50:00|7647.7|7642.7|7644.7|7639.7|7649.5|7644.5|7643.7|7638.7|0
1709654100000|2024-03-05 15:55:00|7644.5|7639.5|7647|7642|7647.5|7642.5|7644.5|7639.5|0
1709654400000|2024-03-05 16:00:00|7647.2|7642.2|7649|7644|7649|7644|7644.7|7639.7|0
1709654700000|2024-03-05 16:05:00|7648.5|7643.5|7652.5|7647.5|7656|7651|7648|7643|0
1709655000000|2024-03-05 16:10:00|7652|7647|7651|7646|7652.5|7647.5|7649.5|7644.5|0
1709655300000|2024-03-05 16:15:00|7650.7|7645.7|7646|7641|7651|7646|7645.7|7640.7|0
1709655600000|2024-03-05 16:20:00|7645.7|7640.7|7643.5|7638.5|7646.5|7641.5|7643|7638|0
1709655900000|2024-03-05 16:25:00|7643|7638|7648|7643|7649|7644|7643|7638|0
1709656200000|2024-03-05 16:30:00|7648.5|7643.5|7651|7646|7655|7650|7648|7643|0
1709656500000|2024-03-05 16:35:00|7651.5|7646.5|7651|7646|7655.5|7650.5|7651|7646|0
1709656800000|2024-03-05 16:40:00|7650.7|7645.7|7644.2|7639.2|7653|7648|7642.2|7637.2|0
1709657100000|2024-03-05 16:45:00|7644.5|7639.5|7647.2|7642.2|7648|7643|7642.5|7637.5|0
1709657400000|2024-03-05 16:50:00|7647.5|7642.5|7648|7643|7649.5|7644.5|7646.5|7641.5|0
1709657700000|2024-03-05 16:55:00|7648.2|7643.2|7650|7645|7650.5|7645.5|7647|7642|0
1709658000000|2024-03-05 17:00:00|7650.5|7645.5|7652.5|7647.5|7653|7648|7650|7645|0
1709658300000|2024-03-05 17:05:00|7652.2|7647.2|7653.5|7648.5|7654.5|7649.5|7652|7647|0
1709658600000|2024-03-05 17:10:00|7654|7649|7654.5|7649.5|7656.5|7651.5|7653.5|7648.5|0
1709658900000|2024-03-05 17:15:00|7654.7|7649.7|7653.2|7648.2|7654.7|7649.7|7652.5|7647.5|0
1709659200000|2024-03-05 17:20:00|7653.5|7648.5|7654.5|7649.5|7656|7651|7653.5|7648.5|0
1709659500000|2024-03-05 17:25:00|7654.7|7649.7|7655|7650|7655.7|7650.7|7654.5|7649.5|0
1709659800000|2024-03-05 17:30:00|7654.7|7649.7|7653.5|7648.5|7654.7|7649.7|7653|7648|0
1709660100000|2024-03-05 17:35:00|7653.7|7648.7|7653.5|7648.5|7655|7650|7653.5|7648.5|0
1709660400000|2024-03-05 17:40:00|7653|7648|7654.5|7649.5|7654.5|7649.5|7651.7|7646.7|0
1709660700000|2024-03-05 17:45:00|7654.7|7649.7|7654|7649|7657.5|7652.5|7654|7649|0
1709661000000|2024-03-05 17:50:00|7654.5|7649.5|7656|7651|7656|7651|7653.7|7648.7|0
1709661300000|2024-03-05 17:55:00|7656.2|7651.2|7657.2|7652.2|7659|7654|7656.2|7651.2|0
1709661600000|2024-03-05 18:00:00|7657.5|7652.5|7657|7652|7657.7|7652.7|7656|7651|0
1709661900000|2024-03-05 18:05:00|7656.5|7651.5|7658.5|7653.5|7658.5|7653.5|7655.5|7650.5|0
1709662200000|2024-03-05 18:10:00|7659|7654|7657.5|7652.5|7659|7654|7657.2|7652.2|0
1709662500000|2024-03-05 18:15:00|7657.7|7652.7|7653|7648|7658|7653|7653|7648|0
1709662800000|2024-03-05 18:20:00|7652.7|7647.7|7653|7648|7654|7649|7652.2|7647.2|0
1709663100000|2024-03-05 18:25:00|7652.7|7647.7|7656|7651|7656.5|7651.5|7652.5|7647.5|0
1709663400000|2024-03-05 18:30:00|7655.7|7650.7|7657.7|7652.7|7659.2|7654.2|7655|7650|0
1709663700000|2024-03-05 18:35:00|7658|7653|7654.2|7649.2|7658.7|7653.7|7654|7649|0
1709664000000|2024-03-05 18:40:00|7654.5|7649.5|7650.7|7645.7|7654.5|7649.5|7650|7645|0
1709664300000|2024-03-05 18:45:00|7651|7646|7650|7645|7651.7|7646.7|7649.7|7644.7|0
1709664600000|2024-03-05 18:50:00|7649.7|7644.7|7649.5|7644.5|7650|7645|7646.7|7641.7|0
1709664900000|2024-03-05 18:55:00|7649.7|7644.7|7646|7641|7649.7|7644.7|7645.7|7640.7|0
1709665200000|2024-03-05 19:00:00|7645.7|7640.7|7645.2|7640.2|7646|7641|7644.5|7639.5|0
1709665500000|2024-03-05 19:05:00|7645.5|7640.5|7647.5|7642.5|7648.5|7643.5|7643.5|7638.5|0
1709665800000|2024-03-05 19:10:00|7647.7|7642.7|7647|7642|7649|7644|7646.5|7641.5|0
1709666100000|2024-03-05 19:15:00|7647.2|7642.2|7648.5|7643.5|7650|7645|7647.2|7642.2|0
1709666400000|2024-03-05 19:20:00|7648.7|7643.7|7648.7|7643.7|7650|7645|7648|7643|0
1709666700000|2024-03-05 19:25:00|7649|7644|7650|7645|7650|7645|7648.7|7643.7|0
1709667000000|2024-03-05 19:30:00|7650.2|7645.2|7643.5|7638.5|7650.5|7645.5|7643.5|7638.5|0
1709667300000|2024-03-05 19:35:00|7643.7|7638.7|7644.2|7639.2|7646|7641|7642.5|7637.5|0
1709667600000|2024-03-05 19:40:00|7644.5|7639.5|7642.5|7637.5|7645|7640|7642|7637|0
1709667900000|2024-03-05 19:45:00|7642.2|7637.2|7639|7634|7642.5|7637.5|7639|7634|0
1709668200000|2024-03-05 19:50:00|7639.2|7634.2|7636.5|7631.5|7639.7|7634.7|7635.5|7630.5|0
1709668500000|2024-03-05 19:55:00|7636.2|7631.2|7636.7|7631.7|7637.5|7632.5|7635.5|7630.5|0
1709668800000|2024-03-05 20:00:00|7636.5|7631.5|7636.5|7631.5|7637|7632|7635|7630|0
1709669100000|2024-03-05 20:05:00|7636.7|7631.7|7637.5|7632.5|7638|7633|7636|7631|0
1709669400000|2024-03-05 20:10:00|7637.7|7632.7|7634.5|7629.5|7639|7634|7634.2|7629.2|0
1709669700000|2024-03-05 20:15:00|7634.2|7629.2|7633|7628|7635.5|7630.5|7632.5|7627.5|0
1709670000000|2024-03-05 20:20:00|7632.7|7627.7|7632.7|7627.7|7633.5|7628.5|7629|7624|0
1709670300000|2024-03-05 20:25:00|7632.5|7627.5|7630|7625|7632.5|7627.5|7629.7|7624.7|0
1709670600000|2024-03-05 20:30:00|7629.7|7624.7|7636.2|7631.2|7636.2|7631.2|7629.7|7624.7|0
1709670900000|2024-03-05 20:35:00|7636.5|7631.5|7634.5|7629.5|7636.7|7631.7|7634.5|7629.5|0
1709671200000|2024-03-05 20:40:00|7633.7|7628.7|7634.5|7629.5|7635.2|7630.2|7632.5|7627.5|0
1709671500000|2024-03-05 20:45:00|7634.2|7629.2|7640.2|7635.2|7640.2|7635.2|7633.5|7628.5|0
1709671800000|2024-03-05 20:50:00|7640|7635|7642.7|7637.7|7644.5|7639.5|7638.7|7633.7|0
1709672100000|2024-03-05 20:55:00|7642|7637|7641.3|7636.3|7644.5|7639.5|7641.2|7636.2|0
1709672400000|2024-03-05 21:00:00|7641.4|7636.4|7644.2|7639.2|7645.2|7640.2|7640.6|7635.6|0
1709672700000|2024-03-05 21:05:00|7644.3|7639.3|7645.2|7640.2|7646.8|7641.8|7643.9|7638.9|0
1709673000000|2024-03-05 21:10:00|7645.1|7640.1|7645.4|7640.4|7646.8|7641.8|7643.9|7638.9|0
1709673300000|2024-03-05 21:15:00|7645.5|7640.5|7644.1|7639.1|7645.9|7640.9|7643.8|7638.8|0
1709673600000|2024-03-05 21:20:00|7644.3|7639.3|7645.1|7640.1|7645.1|7640.1|7644.3|7639.3|0
1709673900000|2024-03-05 21:25:00|7645.2|7640.2|7644.4|7639.4|7645.6|7640.6|7644.4|7639.4|0
1709674200000|2024-03-05 21:30:00|7644.3|7639.3|7643.6|7638.6|7644.3|7639.3|7643.6|7638.6|0
1709674500000|2024-03-05 21:35:00|7643.7|7638.7|7644.9|7639.9|7644.9|7639.9|7643.7|7638.7|0
1709674800000|2024-03-05 21:40:00|7644.7|7639.7|7644.6|7639.6|7644.9|7639.9|7643.7|7638.7|0
1709675100000|2024-03-05 21:45:00|7644.7|7639.7|7645.3|7640.3|7645.5|7640.5|7644.4|7639.4|0
1709675400000|2024-03-05 21:50:00|7645.2|7640.2|7645.8|7640.8|7646.3|7641.3|7645.2|7640.2|0
1709675700000|2024-03-05 21:55:00|7645.9|7640.9|7645.9|7640.9|7646.5|7641.5|7645.9|7640.9|0
1709676000000|2024-03-05 22:00:00|7646|7641|7645.8|7640.8|7646.2|7641.2|7645.8|7640.8|0
1709676300000|2024-03-05 22:05:00|7646|7641|7645.9|7640.9|7646.1|7641.1|7645.9|7640.9|0
1709676600000|2024-03-05 22:10:00|7646|7641|7646.4|7641.4|7646.4|7641.4|7645.7|7640.7|0
1709676900000|2024-03-05 22:15:00|7646.3|7641.3|7646.1|7641.1|7646.6|7641.6|7646|7641|0
1709677200000|2024-03-05 22:20:00|7646.2|7641.2|7646.3|7641.3|7646.5|7641.5|7646|7641|0
1709677500000|2024-03-05 22:25:00|7646.2|7641.2|7646.6|7641.6|7646.9|7641.9|7646.2|7641.2|0
1709677800000|2024-03-05 22:30:00|7646.5|7641.5|7648|7643|7648|7643|7646.4|7641.4|0
1709678100000|2024-03-05 22:35:00|7647.9|7642.9|7647.5|7642.5|7647.9|7642.9|7647.4|7642.4|0
1709678400000|2024-03-05 22:40:00|7647.4|7642.4|7647.8|7642.8|7648|7643|7647.4|7642.4|0
1709678700000|2024-03-05 22:45:00|7647.7|7642.7|7647.8|7642.8|7648.3|7643.3|7647.7|7642.7|0
1709679000000|2024-03-05 22:50:00|7647.6|7642.6|7647.8|7642.8|7647.9|7642.9|7647.6|7642.6|0
1709679300000|2024-03-05 22:55:00|7647.7|7642.7|7647.9|7642.9|7647.9|7642.9|7647.4|7642.4|0
1709679600000|2024-03-05 23:00:00|7647.8|7642.8|7643.9|7638.9|7647.8|7642.8|7643.7|7638.7|0
1709679900000|2024-03-05 23:05:00|7643.8|7638.8|7643.8|7638.8|7643.9|7638.9|7642.9|7637.9|0
1709680200000|2024-03-05 23:10:00|7643.9|7638.9|7643.2|7638.2|7645.8|7640.8|7642.7|7637.7|0
1709680500000|2024-03-05 23:15:00|7643|7638|7644|7639|7644|7639|7642.5|7637.5|0
1709680800000|2024-03-05 23:20:00|7644.1|7639.1|7644|7639|7644.8|7639.8|7643.5|7638.5|0
1709681100000|2024-03-05 23:25:00|7643.9|7638.9|7644.3|7639.3|7644.3|7639.3|7643.2|7638.2|0
1709681400000|2024-03-05 23:30:00|7644.4|7639.4|7643.2|7638.2|7644.8|7639.8|7641.4|7636.4|0
1709681700000|2024-03-05 23:35:00|7643.1|7638.1|7643.5|7638.5|7644.8|7639.8|7643|7638|0
1709682000000|2024-03-05 23:40:00|7643.4|7638.4|7644.3|7639.3|7644.3|7639.3|7643.4|7638.4|0
1709682300000|2024-03-05 23:45:00|7644.2|7639.2|7643.5|7638.5|7644.6|7639.6|7642.7|7637.7|0
1709682600000|2024-03-05 23:50:00|7643.6|7638.6|7643.5|7638.5|7644|7639|7643.5|7638.5|0
1709682900000|2024-03-05 23:55:00|7643.6|7638.6|7643.3|7638.3|7643.6|7638.6|7642.7|7637.7|0
1709683200000|2024-03-06 00:00:00|7643.2|7638.2|7641.9|7636.9|7643.4|7638.4|7641.7|7636.7|0
1709683500000|2024-03-06 00:05:00|7642|7637|7642.4|7637.4|7643.3|7638.3|7641.9|7636.9|0
1709683800000|2024-03-06 00:10:00|7642.3|7637.3|7642.5|7637.5|7642.7|7637.7|7641.9|7636.9|0
1709684100000|2024-03-06 00:15:00|7642.4|7637.4|7642.8|7637.8|7643|7638|7642|7637|0
1709684400000|2024-03-06 00:20:00|7642.7|7637.7|7642.9|7637.9|7642.9|7637.9|7641.9|7636.9|0
1709684700000|2024-03-06 00:25:00|7643.7|7638.7|7644.9|7639.9|7645.6|7640.6|7643.6|7638.6|0
1709685000000|2024-03-06 00:30:00|7645|7640|7644.9|7639.9|7645.8|7640.8|7644.9|7639.9|0
1709685300000|2024-03-06 00:35:00|7644.1|7639.1|7645.5|7640.5|7645.5|7640.5|7643.9|7638.9|0
1709685600000|2024-03-06 00:40:00|7645.4|7640.4|7645.1|7640.1|7645.4|7640.4|7645|7640|0
1709685900000|2024-03-06 00:45:00|7645.2|7640.2|7643.3|7638.3|7645.2|7640.2|7643|7638|0
1709686200000|2024-03-06 00:50:00|7643.2|7638.2|7643.9|7638.9|7643.9|7638.9|7642.9|7637.9|0
1709686500000|2024-03-06 00:55:00|7643.8|7638.8|7642.8|7637.8|7643.9|7638.9|7641.9|7636.9|0
1709686800000|2024-03-06 01:00:00|7642.7|7637.7|7642.1|7637.1|7643.6|7638.6|7640.3|7635.3|0
1709687100000|2024-03-06 01:05:00|7642.3|7637.3|7641.8|7636.8|7643.6|7638.6|7639.8|7634.8|0
1709687400000|2024-03-06 01:10:00|7641.6|7636.6|7643.1|7638.1|7643.3|7638.3|7640.8|7635.8|0
1709687700000|2024-03-06 01:15:00|7642.3|7637.3|7644.1|7639.1|7645.6|7640.6|7642.3|7637.3|0
1709688000000|2024-03-06 01:20:00|7644.3|7639.3|7644.6|7639.6|7646.8|7641.8|7644.3|7639.3|0
1709688300000|2024-03-06 01:25:00|7644.1|7639.1|7643.8|7638.8|7644.8|7639.8|7643.3|7638.3|0
1709688600000|2024-03-06 01:30:00|7644.3|7639.3|7643.8|7638.8|7645.1|7640.1|7643.3|7638.3|0
1709688900000|2024-03-06 01:35:00|7643.6|7638.6|7641.6|7636.6|7643.6|7638.6|7639.8|7634.8|0
1709689200000|2024-03-06 01:40:00|7641.3|7636.3|7642.8|7637.8|7643.3|7638.3|7640.8|7635.8|0
1709689500000|2024-03-06 01:45:00|7642.6|7637.6|7641.6|7636.6|7642.8|7637.8|7641.1|7636.1|0
1709689800000|2024-03-06 01:50:00|7640.8|7635.8|7643.3|7638.3|7645.3|7640.3|7640.8|7635.8|0
1709690100000|2024-03-06 01:55:00|7643.6|7638.6|7645.8|7640.8|7646.8|7641.8|7643.6|7638.6|0
1709690400000|2024-03-06 02:00:00|7645.6|7640.6|7645.8|7640.8|7646.3|7641.3|7644.3|7639.3|0
1709690700000|2024-03-06 02:05:00|7646.1|7641.1|7645.3|7640.3|7646.3|7641.3|7645.3|7640.3|0
1709691000000|2024-03-06 02:10:00|7645.1|7640.1|7645.8|7640.8|7645.8|7640.8|7644.1|7639.1|0
1709691300000|2024-03-06 02:15:00|7646.3|7641.3|7647.3|7642.3|7647.6|7642.6|7645.3|7640.3|0
1709691600000|2024-03-06 02:20:00|7647.6|7642.6|7647.3|7642.3|7648.3|7643.3|7646.3|7641.3|0
1709691900000|2024-03-06 02:25:00|7647.1|7642.1|7646.3|7641.3|7647.3|7642.3|7645.8|7640.8|0
1709692200000|2024-03-06 02:30:00|7646.6|7641.6|7648.3|7643.3|7648.3|7643.3|7646.6|7641.6|0
1709692500000|2024-03-06 02:35:00|7648.1|7643.1|7649.1|7644.1|7649.3|7644.3|7646.8|7641.8|0
1709692800000|2024-03-06 02:40:00|7649.3|7644.3|7649.8|7644.8|7650.3|7645.3|7649.1|7644.1|0
1709693100000|2024-03-06 02:45:00|7649.6|7644.6|7649.3|7644.3|7650.3|7645.3|7649.1|7644.1|0
1709693400000|2024-03-06 02:50:00|7649.1|7644.1|7648.6|7643.6|7649.1|7644.1|7647.6|7642.6|0
1709693700000|2024-03-06 02:55:00|7648.1|7643.1|7648.3|7643.3|7648.6|7643.6|7647.8|7642.8|0
1709694000000|2024-03-06 03:00:00|7648.8|7643.8|7648.8|7643.8|7650.3|7645.3|7648.8|7643.8|0
1709694300000|2024-03-06 03:05:00|7649.3|7644.3|7648.3|7643.3|7649.8|7644.8|7648.3|7643.3|0
1709694600000|2024-03-06 03:10:00|7648.8|7643.8|7649.6|7644.6|7650.3|7645.3|7648.3|7643.3|0
1709694900000|2024-03-06 03:15:00|7648.3|7643.3|7650.1|7645.1|7650.3|7645.3|7648.3|7643.3|0
1709695200000|2024-03-06 03:20:00|7650.3|7645.3|7649.8|7644.8|7651.3|7646.3|7649.3|7644.3|0
1709695500000|2024-03-06 03:25:00|7650.3|7645.3|7652.1|7647.1|7652.3|7647.3|7650.3|7645.3|0
1709695800000|2024-03-06 03:30:00|7652.3|7647.3|7651.3|7646.3|7652.3|7647.3|7650.6|7645.6|0
1709696100000|2024-03-06 03:35:00|7651.6|7646.6|7650.6|7645.6|7651.6|7646.6|7650.6|7645.6|0
1709696400000|2024-03-06 03:40:00|7650.8|7645.8|7651.3|7646.3|7652.3|7647.3|7650.8|7645.8|0
1709696700000|2024-03-06 03:45:00|7651.1|7646.1|7651.3|7646.3|7651.8|7646.8|7650.8|7645.8|0
1709697000000|2024-03-06 03:50:00|7651.6|7646.6|7653.3|7648.3|7653.3|7648.3|7651.6|7646.6|0
1709697300000|2024-03-06 03:55:00|7653.6|7648.6|7654.3|7649.3|7654.3|7649.3|7652.6|7647.6|0
1709697600000|2024-03-06 04:00:00|7653.8|7648.8|7652.8|7647.8|7654.6|7649.6|7652.6|7647.6|0
1709697900000|2024-03-06 04:05:00|7653.3|7648.3|7653.3|7648.3|7653.8|7648.8|7652.1|7647.1|0
1709698200000|2024-03-06 04:10:00|7653.1|7648.1|7652.8|7647.8|7653.1|7648.1|7652.1|7647.1|0
1709698500000|2024-03-06 04:15:00|7652.3|7647.3|7652.6|7647.6|7652.8|7647.8|7652.3|7647.3|0
1709698800000|2024-03-06 04:20:00|7652.8|7647.8|7652.1|7647.1|7652.8|7647.8|7651.8|7646.8|0
1709699100000|2024-03-06 04:25:00|7652.3|7647.3|7650.3|7645.3|7652.3|7647.3|7650.1|7645.1|0
1709699400000|2024-03-06 04:30:00|7650.1|7645.1|7650.3|7645.3|7650.8|7645.8|7649.8|7644.8|0
1709699700000|2024-03-06 04:35:00|7650.1|7645.1|7651.1|7646.1|7651.1|7646.1|7649.3|7644.3|0
1709700000000|2024-03-06 04:40:00|7650.8|7645.8|7651.1|7646.1|7651.6|7646.6|7649.8|7644.8|0
1709700300000|2024-03-06 04:45:00|7650.8|7645.8|7650.8|7645.8|7651.3|7646.3|7650.3|7645.3|0
1709700600000|2024-03-06 04:50:00|7651.1|7646.1|7653.3|7648.3|7653.8|7648.8|7651.1|7646.1|0
1709700900000|2024-03-06 04:55:00|7653.1|7648.1|7652.3|7647.3|7653.1|7648.1|7652.3|7647.3|0
1709701200000|2024-03-06 05:00:00|7652.8|7647.8|7653.3|7648.3|7653.8|7648.8|7652.8|7647.8|0
1709701500000|2024-03-06 05:05:00|7653.6|7648.6|7653.3|7648.3|7653.8|7648.8|7653.3|7648.3|0
1709701800000|2024-03-06 05:10:00|7653.1|7648.1|7654.3|7649.3|7654.8|7649.8|7653.1|7648.1|0
1709702100000|2024-03-06 05:15:00|7654.1|7649.1|7653.8|7648.8|7654.3|7649.3|7652.8|7647.8|0
1709702400000|2024-03-06 05:20:00|7653.3|7648.3|7653.3|7648.3|7653.8|7648.8|7652.8|7647.8|0
1709702700000|2024-03-06 05:25:00|7653.6|7648.6|7653.1|7648.1|7653.6|7648.6|7652.3|7647.3|0
1709703000000|2024-03-06 05:30:00|7653.3|7648.3|7654.3|7649.3|7654.3|7649.3|7653.1|7648.1|0
1709703300000|2024-03-06 05:35:00|7654.6|7649.6|7655.3|7650.3|7655.6|7650.6|7654.3|7649.3|0
1709703600000|2024-03-06 05:40:00|7655.1|7650.1|7656.1|7651.1|7656.3|7651.3|7655.1|7650.1|0
1709703900000|2024-03-06 05:45:00|7655.8|7650.8|7654.3|7649.3|7655.8|7650.8|7654.3|7649.3|0
1709704200000|2024-03-06 05:50:00|7654.6|7649.6|7654.3|7649.3|7655.1|7650.1|7653.8|7648.8|0
1709704500000|2024-03-06 05:55:00|7653.8|7648.8|7654.6|7649.6|7654.8|7649.8|7653.6|7648.6|0
1709704800000|2024-03-06 06:00:00|7654.8|7649.8|7654.3|7649.3|7656.6|7651.6|7653.6|7648.6|0
1709705100000|2024-03-06 06:05:00|7654.1|7649.1|7655.8|7650.8|7655.8|7650.8|7652.8|7647.8|0
1709705400000|2024-03-06 06:10:00|7655.3|7650.3|7656.3|7651.3|7656.6|7651.6|7654.8|7649.8|0
1709705700000|2024-03-06 06:15:00|7656.6|7651.6|7657.3|7652.3|7657.6|7652.6|7655.8|7650.8|0
1709706000000|2024-03-06 06:20:00|7657.6|7652.6|7657.6|7652.6|7657.8|7652.8|7657.1|7652.1|0
1709706300000|2024-03-06 06:25:00|7657.3|7652.3|7656.3|7651.3|7657.3|7652.3|7655.6|7650.6|0
1709706600000|2024-03-06 06:30:00|7656.1|7651.1|7657.6|7652.6|7657.6|7652.6|7656.1|7651.1|0
1709706900000|2024-03-06 06:35:00|7657.3|7652.3|7656.6|7651.6|7657.6|7652.6|7656.1|7651.1|0
1709707200000|2024-03-06 06:40:00|7656.3|7651.3|7657.3|7652.3|7657.8|7652.8|7656.3|7651.3|0
1709707500000|2024-03-06 06:45:00|7657.6|7652.6|7657.1|7652.1|7657.8|7652.8|7656.1|7651.1|0
1709707800000|2024-03-06 06:50:00|7656.8|7651.8|7658.3|7653.3|7658.3|7653.3|7656.6|7651.6|0
1709708100000|2024-03-06 06:55:00|7658.1|7653.1|7658.3|7653.3|7658.3|7653.3|7657.3|7652.3|0
1709708400000|2024-03-06 07:00:00|7658.6|7653.6|7657.6|7652.6|7662.1|7657.1|7657.6|7652.6|0
1709708700000|2024-03-06 07:05:00|7657.8|7652.8|7660.1|7655.1|7660.1|7655.1|7657.6|7652.6|0
1709709000000|2024-03-06 07:10:00|7659.8|7654.8|7657.6|7652.6|7660.1|7655.1|7657.1|7652.1|0
1709709300000|2024-03-06 07:15:00|7657.8|7652.8|7660.6|7655.6|7661.6|7656.6|7655.1|7650.1|0
1709709600000|2024-03-06 07:20:00|7660.8|7655.8|7657.8|7652.8|7662.3|7657.3|7655.6|7650.6|0
1709709900000|2024-03-06 07:25:00|7657.6|7652.6|7658.3|7653.3|7659.3|7654.3|7657.6|7652.6|0
1709710200000|2024-03-06 07:30:00|7658.1|7653.1|7657.3|7652.3|7658.3|7653.3|7654.3|7649.3|0
1709710500000|2024-03-06 07:35:00|7657.1|7652.1|7658.1|7653.1|7658.6|7653.6|7655.8|7650.8|0
1709710800000|2024-03-06 07:40:00|7658.3|7653.3|7658.1|7653.1|7659.8|7654.8|7657.6|7652.6|0
1709711100000|2024-03-06 07:45:00|7658.3|7653.3|7655.6|7650.6|7658.3|7653.3|7654.6|7649.6|0
1709711400000|2024-03-06 07:50:00|7655.3|7650.3|7656.1|7651.1|7656.1|7651.1|7653.3|7648.3|0
1709711700000|2024-03-06 07:55:00|7655.6|7650.6|7657.1|7652.1|7659.6|7654.6|7655.6|7650.6|0
1709712000000|2024-03-06 08:00:00|7654.3|7649.3|7646.6|7641.6|7654.3|7649.3|7641.8|7636.8|0
1709712300000|2024-03-06 08:05:00|7647.3|7642.3|7652.1|7647.1|7652.6|7647.6|7644.8|7639.8|0
1709712600000|2024-03-06 08:10:00|7652.6|7647.6|7665.6|7660.6|7665.8|7660.8|7650.6|7645.6|0
1709712900000|2024-03-06 08:15:00|7665.8|7660.8|7665.6|7660.6|7667.6|7662.6|7659.3|7654.3|0
1709713200000|2024-03-06 08:20:00|7665.8|7660.8|7661.3|7656.3|7666.8|7661.8|7660.1|7655.1|0
1709713500000|2024-03-06 08:25:00|7661.6|7656.6|7668.1|7663.1|7668.8|7663.8|7661.3|7656.3|0
1709713800000|2024-03-06 08:30:00|7666.8|7661.8|7663.1|7658.1|7668.1|7663.1|7661.6|7656.6|0
1709714100000|2024-03-06 08:35:00|7663.3|7658.3|7667.3|7662.3|7668.6|7663.6|7662.6|7657.6|0
1709714400000|2024-03-06 08:40:00|7667.6|7662.6|7668.2|7663.2|7670.1|7665.1|7665.1|7660.1|0
1709714700000|2024-03-06 08:45:00|7668|7663|7676.5|7671.5|7676.7|7671.7|7668|7663|0
1709715000000|2024-03-06 08:50:00|7676.2|7671.2|7673|7668|7677|7672|7673|7668|0
1709715300000|2024-03-06 08:55:00|7672.5|7667.5|7669|7664|7672.5|7667.5|7665.7|7660.7|0
1709715600000|2024-03-06 09:00:00|7668.5|7663.5|7672|7667|7675|7670|7668.5|7663.5|0
1709715900000|2024-03-06 09:05:00|7672.2|7667.2|7668|7663|7673.2|7668.2|7667.7|7662.7|0
1709716200000|2024-03-06 09:10:00|7667.7|7662.7|7662|7657|7667.7|7662.7|7661.7|7656.7|0
1709716500000|2024-03-06 09:15:00|7662.5|7657.5|7666|7661|7666.2|7661.2|7659.5|7654.5|0
1709716800000|2024-03-06 09:20:00|7665.5|7660.5|7670|7665|7671|7666|7665|7660|0
1709717100000|2024-03-06 09:25:00|7670.5|7665.5|7676|7671|7677.2|7672.2|7669.5|7664.5|0
1709717400000|2024-03-06 09:30:00|7675.7|7670.7|7676.5|7671.5|7678.7|7673.7|7675|7670|0
1709717700000|2024-03-06 09:35:00|7676.2|7671.2|7672.7|7667.7|7676.5|7671.5|7672|7667|0
1709718000000|2024-03-06 09:40:00|7673|7668|7671.5|7666.5|7674.5|7669.5|7671|7666|0
1709718300000|2024-03-06 09:45:00|7671|7666|7669.5|7664.5|7672.5|7667.5|7668.2|7663.2|0
1709718600000|2024-03-06 09:50:00|7669.2|7664.2|7671|7666|7671|7666|7668.5|7663.5|0
1709718900000|2024-03-06 09:55:00|7670.7|7665.7|7673|7668|7673.5|7668.5|7670.5|7665.5|0
1709719200000|2024-03-06 10:00:00|7673.2|7668.2|7676|7671|7678.5|7673.5|7673|7668|0
1709719500000|2024-03-06 10:05:00|7675.5|7670.5|7675|7670|7677|7672|7673.2|7668.2|0
1709719800000|2024-03-06 10:10:00|7675.5|7670.5|7668|7663|7676.2|7671.2|7667.7|7662.7|0
1709720100000|2024-03-06 10:15:00|7667.5|7662.5|7670.5|7665.5|7671|7666|7667|7662|0
1709720400000|2024-03-06 10:20:00|7671.2|7666.2|7671.2|7666.2|7673.5|7668.5|7670.5|7665.5|0
1709720700000|2024-03-06 10:25:00|7671.5|7666.5|7674.5|7669.5|7675.2|7670.2|7671|7666|0
1709721000000|2024-03-06 10:30:00|7675|7670|7668.5|7663.5|7676.2|7671.2|7668.5|7663.5|0
1709721300000|2024-03-06 10:35:00|7668|7663|7669|7664|7670|7665|7665|7660|0
1709721600000|2024-03-06 10:40:00|7669.2|7664.2|7664.5|7659.5|7670|7665|7664|7659|0
1709721900000|2024-03-06 10:45:00|7664.7|7659.7|7669.2|7664.2|7669.5|7664.5|7664.5|7659.5|0
1709722200000|2024-03-06 10:50:00|7669.5|7664.5|7665.5|7660.5|7670.5|7665.5|7665|7660|0
1709722500000|2024-03-06 10:55:00|7666|7661|7666.2|7661.2|7667|7662|7664.7|7659.7|0
1709722800000|2024-03-06 11:00:00|7666.5|7661.5|7666.2|7661.2|7667.7|7662.7|7663.5|7658.5|0
1709723100000|2024-03-06 11:05:00|7666|7661|7664.5|7659.5|7666.7|7661.7|7661|7656|0
1709723400000|2024-03-06 11:10:00|7664.2|7659.2|7671|7666|7671.5|7666.5|7664|7659|0
1709723700000|2024-03-06 11:15:00|7671.2|7666.2|7671.5|7666.5|7673|7668|7671|7666|0
1709724000000|2024-03-06 11:20:00|7671|7666|7669|7664|7671.2|7666.2|7668.5|7663.5|0
1709724300000|2024-03-06 11:25:00|7668.7|7663.7|7674|7669|7674|7669|7668|7663|0
1709724600000|2024-03-06 11:30:00|7673.7|7668.7|7673.7|7668.7|7676.5|7671.5|7671|7666|0
1709724900000|2024-03-06 11:35:00|7673.5|7668.5|7676.7|7671.7|7677.7|7672.7|7673.2|7668.2|0
1709725200000|2024-03-06 11:40:00|7676.5|7671.5|7670.5|7665.5|7676.5|7671.5|7670.5|7665.5|0
1709725500000|2024-03-06 11:45:00|7670.7|7665.7|7673.2|7668.2|7674|7669|7670|7665|0
1709725800000|2024-03-06 11:50:00|7673|7668|7671|7666|7674.5|7669.5|7670.5|7665.5|0
1709726100000|2024-03-06 11:55:00|7671.5|7666.5|7677|7672|7677.5|7672.5|7671|7666|0
1709726400000|2024-03-06 12:00:00|7677.2|7672.2|7675.5|7670.5|7679.5|7674.5|7674.7|7669.7|0
1709726700000|2024-03-06 12:05:00|7675|7670|7679|7674|7679.7|7674.7|7674.7|7669.7|0
1709727000000|2024-03-06 12:10:00|7678.5|7673.5|7678|7673|7680|7675|7678|7673|0
1709727300000|2024-03-06 12:15:00|7677.5|7672.5|7672|7667|7678.5|7673.5|7671.5|7666.5|0
1709727600000|2024-03-06 12:20:00|7672.5|7667.5|7671|7666|7674|7669|7670.7|7665.7|0
1709727900000|2024-03-06 12:25:00|7670.5|7665.5|7670|7665|7671|7666|7668.7|7663.7|0
1709728200000|2024-03-06 12:30:00|7669.7|7664.7|7672.5|7667.5|7673.5|7668.5|7669.5|7664.5|0
1709728500000|2024-03-06 12:35:00|7673.2|7668.2|7677.5|7672.5|7678.5|7673.5|7672.7|7667.7|0
1709728800000|2024-03-06 12:40:00|7677.7|7672.7|7679.2|7674.2|7680.7|7675.7|7677.7|7672.7|0
1709729100000|2024-03-06 12:45:00|7678.9|7673.9|7677.7|7672.7|7679.2|7674.2|7674.9|7669.9|0
1709729400000|2024-03-06 12:50:00|7678.2|7673.2|7679.2|7674.2|7679.7|7674.7|7675.2|7670.2|0
1709729700000|2024-03-06 12:55:00|7678.9|7673.9|7679.4|7674.4|7680.7|7675.7|7678.2|7673.2|0
1709730000000|2024-03-06 13:00:00|7678.9|7673.9|7677.4|7672.4|7684.2|7679.2|7676.2|7671.2|0
1709730300000|2024-03-06 13:05:00|7677.2|7672.2|7669.2|7664.2|7677.4|7672.4|7668.9|7663.9|0
1709730600000|2024-03-06 13:10:00|7669.7|7664.7|7670.4|7665.4|7670.7|7665.7|7669.2|7664.2|0
1709730900000|2024-03-06 13:15:00|7670.7|7665.7|7666.9|7661.9|7671.7|7666.7|7665.2|7660.2|0
1709731200000|2024-03-06 13:20:00|7666.7|7661.7|7671.2|7666.2|7671.7|7666.7|7666.7|7661.7|0
1709731500000|2024-03-06 13:25:00|7671.4|7666.4|7668.7|7663.7|7673.7|7668.7|7668.2|7663.2|0
1709731800000|2024-03-06 13:30:00|7668.4|7663.4|7667.7|7662.7|7669.4|7664.4|7665.7|7660.7|0
1709732100000|2024-03-06 13:35:00|7667.9|7662.9|7669.9|7664.9|7671.4|7666.4|7667.2|7662.2|0
1709732400000|2024-03-06 13:40:00|7670.2|7665.2|7672.7|7667.7|7674.4|7669.4|7668.9|7663.9|0
1709732700000|2024-03-06 13:45:00|7672.2|7667.2|7674.7|7669.7|7676.2|7671.2|7672.2|7667.2|0
1709733000000|2024-03-06 13:50:00|7674.9|7669.9|7677.2|7672.2|7678.7|7673.7|7674.7|7669.7|0
1709733300000|2024-03-06 13:55:00|7677.4|7672.4|7684.4|7679.4|7685.2|7680.2|7676.7|7671.7|0
1709733600000|2024-03-06 14:00:00|7684.2|7679.2|7690.4|7685.4|7690.7|7685.7|7683.7|7678.7|0
1709733900000|2024-03-06 14:05:00|7690.7|7685.7|7690.4|7685.4|7690.7|7685.7|7687.9|7682.9|0
1709734200000|2024-03-06 14:10:00|7690.7|7685.7|7691.2|7686.2|7691.7|7686.7|7689.4|7684.4|0
1709734500000|2024-03-06 14:15:00|7691.4|7686.4|7690.2|7685.2|7693.2|7688.2|7690.2|7685.2|0
1709734800000|2024-03-06 14:20:00|7689.7|7684.7|7693.2|7688.2|7693.4|7688.4|7687.2|7682.2|0
1709735100000|2024-03-06 14:25:00|7692.7|7687.7|7695.2|7690.2|7695.7|7690.7|7692.2|7687.2|0
1709735400000|2024-03-06 14:30:00|7694.7|7689.7|7697.7|7692.7|7699.4|7694.4|7693.2|7688.2|0
1709735700000|2024-03-06 14:35:00|7697.2|7692.2|7692.9|7687.9|7698.2|7693.2|7692.9|7687.9|0
1709736000000|2024-03-06 14:40:00|7692.7|7687.7|7692.2|7687.2|7698.2|7693.2|7692.2|7687.2|0
1709736300000|2024-03-06 14:45:00|7692.9|7687.9|7697.7|7692.7|7698.2|7693.2|7692.9|7687.9|0
1709736600000|2024-03-06 14:50:00|7698.2|7693.2|7702.2|7697.2|7704.4|7699.4|7697.2|7692.2|0
1709736900000|2024-03-06 14:55:00|7702.4|7697.4|7699.4|7694.4|7705.2|7700.2|7698.7|7693.7|0
1709737200000|2024-03-06 15:00:00|7699.2|7694.2|7695.4|7690.4|7702.7|7697.7|7695.2|7690.2|0
1709737500000|2024-03-06 15:05:00|7695.7|7690.7|7688.7|7683.7|7698.4|7693.4|7686.4|7681.4|0
1709737800000|2024-03-06 15:10:00|7688.4|7683.4|7685.6|7680.6|7690.4|7685.4|7683.4|7678.4|0
1709738100000|2024-03-06 15:15:00|7685.4|7680.4|7686.6|7681.6|7690.1|7685.1|7684.1|7679.1|0
1709738400000|2024-03-06 15:20:00|7687.4|7682.4|7678.4|7673.4|7688.4|7683.4|7678.4|7673.4|0
1709738700000|2024-03-06 15:25:00|7678.6|7673.6|7674.9|7669.9|7678.6|7673.6|7673.1|7668.1|0
1709739000000|2024-03-06 15:30:00|7675.1|7670.1|7680.1|7675.1|7680.9|7675.9|7672.9|7667.9|0
1709739300000|2024-03-06 15:35:00|7679.9|7674.9|7677.4|7672.4|7681.4|7676.4|7677.4|7672.4|0
1709739600000|2024-03-06 15:40:00|7677.9|7672.9|7677.1|7672.1|7680.9|7675.9|7674.9|7669.9|0
1709739900000|2024-03-06 15:45:00|7677.4|7672.4|7675.4|7670.4|7679.4|7674.4|7674.9|7669.9|0
1709740200000|2024-03-06 15:50:00|7675.9|7670.9|7675.4|7670.4|7679.6|7674.6|7674.4|7669.4|0
1709740500000|2024-03-06 15:55:00|7675.6|7670.6|7672.9|7667.9|7677.4|7672.4|7672.4|7667.4|0
1709740800000|2024-03-06 16:00:00|7672.4|7667.4|7673.6|7668.6|7675.9|7670.9|7672.4|7667.4|0
1709741100000|2024-03-06 16:05:00|7673.9|7668.9|7672.4|7667.4|7674.9|7669.9|7672.1|7667.1|0
1709741400000|2024-03-06 16:10:00|7672.6|7667.6|7674.6|7669.6|7674.9|7669.9|7671.1|7666.1|0
1709741700000|2024-03-06 16:15:00|7674.4|7669.4|7671.9|7666.9|7674.9|7669.9|7671.4|7666.4|0
1709742000000|2024-03-06 16:20:00|7671.6|7666.6|7675.4|7670.4|7675.9|7670.9|7671.1|7666.1|0
1709742300000|2024-03-06 16:25:00|7675.9|7670.9|7683.9|7678.9|7683.9|7678.9|7675.9|7670.9|0
1709742600000|2024-03-06 16:30:00|7653.6|7648.6|7651.1|7646.1|7656.6|7651.6|7647.1|7642.1|0
1709742900000|2024-03-06 16:35:00|7652.6|7647.6|7652.3|7647.3|7654.1|7649.1|7648.8|7643.8|0
1709743200000|2024-03-06 16:40:00|7652.6|7647.6|7653.6|7648.6|7655.1|7650.1|7652.6|7647.6|0
1709743500000|2024-03-06 16:45:00|7653.8|7648.8|7656.1|7651.1|7656.8|7651.8|7653.3|7648.3|0
1709743800000|2024-03-06 16:50:00|7655.8|7650.8|7653.8|7648.8|7657.1|7652.1|7653.8|7648.8|0
1709744100000|2024-03-06 16:55:00|7654.1|7649.1|7652.1|7647.1|7655.1|7650.1|7652.1|7647.1|0
1709744400000|2024-03-06 17:00:00|7652.6|7647.6|7652.3|7647.3|7653.6|7648.6|7651.1|7646.1|0
1709744700000|2024-03-06 17:05:00|7652.1|7647.1|7651.6|7646.6|7653.1|7648.1|7647.1|7642.1|0
1709745000000|2024-03-06 17:10:00|7651.8|7646.8|7656.1|7651.1|7656.1|7651.1|7651.6|7646.6|0
1709745300000|2024-03-06 17:15:00|7655.8|7650.8|7659.1|7654.1|7659.1|7654.1|7655.3|7650.3|0
1709745600000|2024-03-06 17:20:00|7659.6|7654.6|7659.6|7654.6|7661.1|7656.1|7659.1|7654.1|0
1709745900000|2024-03-06 17:25:00|7660.1|7655.1|7661.1|7656.1|7661.6|7656.6|7660.1|7655.1|0
1709746200000|2024-03-06 17:30:00|7660.6|7655.6|7660.3|7655.3|7661.8|7656.8|7659.8|7654.8|0
1709746500000|2024-03-06 17:35:00|7660.1|7655.1|7660.8|7655.8|7661.1|7656.1|7658.6|7653.6|0
1709746800000|2024-03-06 17:40:00|7660.6|7655.6|7661.1|7656.1|7662.1|7657.1|7659.1|7654.1|0
1709747100000|2024-03-06 17:45:00|7661.3|7656.3|7660.8|7655.8|7661.6|7656.6|7659.1|7654.1|0
1709747400000|2024-03-06 17:50:00|7661.1|7656.1|7658.6|7653.6|7662.3|7657.3|7658.3|7653.3|0
1709747700000|2024-03-06 17:55:00|7658.1|7653.1|7658.1|7653.1|7659.3|7654.3|7657.3|7652.3|0
1709748000000|2024-03-06 18:00:00|7658.3|7653.3|7660.6|7655.6|7660.6|7655.6|7658.1|7653.1|0
1709748300000|2024-03-06 18:05:00|7660.3|7655.3|7657.6|7652.6|7660.3|7655.3|7657.1|7652.1|0
1709748600000|2024-03-06 18:10:00|7657.1|7652.1|7660.1|7655.1|7660.3|7655.3|7657.1|7652.1|0
1709748900000|2024-03-06 18:15:00|7660.3|7655.3|7663.1|7658.1|7663.1|7658.1|7660.1|7655.1|0
1709749200000|2024-03-06 18:20:00|7663.6|7658.6|7663.8|7658.8|7664.3|7659.3|7663.1|7658.1|0
1709749500000|2024-03-06 18:25:00|7664.1|7659.1|7664.1|7659.1|7664.6|7659.6|7664.1|7659.1|0
1709749800000|2024-03-06 18:30:00|7663.6|7658.6|7655.6|7650.6|7663.6|7658.6|7652.8|7647.8|0
1709750100000|2024-03-06 18:35:00|7654.8|7649.8|7655.6|7650.6|7656.6|7651.6|7650.6|7645.6|0
1709750400000|2024-03-06 18:40:00|7656.1|7651.1|7659.6|7654.6|7659.6|7654.6|7656.1|7651.1|0
1709750700000|2024-03-06 18:45:00|7660.1|7655.1|7649.8|7644.8|7660.1|7655.1|7649.6|7644.6|0
1709751000000|2024-03-06 18:50:00|7648.1|7643.1|7648.3|7643.3|7651.3|7646.3|7647.3|7642.3|0
1709751300000|2024-03-06 18:55:00|7648.6|7643.6|7651.6|7646.6|7652.6|7647.6|7648.1|7643.1|0
1709751600000|2024-03-06 19:00:00|7650.8|7645.8|7647.6|7642.6|7651.1|7646.1|7647.3|7642.3|0
1709751900000|2024-03-06 19:05:00|7648.1|7643.1|7652.1|7647.1|7654.1|7649.1|7648.1|7643.1|0
1709752200000|2024-03-06 19:10:00|7651.8|7646.8|7645.6|7640.6|7652.3|7647.3|7645.1|7640.1|0
1709752500000|2024-03-06 19:15:00|7645.8|7640.8|7646.1|7641.1|7647.8|7642.8|7641.6|7636.6|0
1709752800000|2024-03-06 19:20:00|7645.6|7640.6|7649.1|7644.1|7649.6|7644.6|7645.6|7640.6|0
1709753100000|2024-03-06 19:25:00|7648.6|7643.6|7651.3|7646.3|7651.8|7646.8|7646.6|7641.6|0
1709753400000|2024-03-06 19:30:00|7651.6|7646.6|7650.1|7645.1|7652.8|7647.8|7648.6|7643.6|0
1709753700000|2024-03-06 19:35:00|7649.8|7644.8|7650.6|7645.6|7651.3|7646.3|7647.8|7642.8|0
1709754000000|2024-03-06 19:40:00|7650.3|7645.3|7651.1|7646.1|7652.6|7647.6|7648.8|7643.8|0
1709754300000|2024-03-06 19:45:00|7650.8|7645.8|7650.1|7645.1|7650.8|7645.8|7645.6|7640.6|0
1709754600000|2024-03-06 19:50:00|7650.3|7645.3|7654.1|7649.1|7654.1|7649.1|7650.3|7645.3|0
1709754900000|2024-03-06 19:55:00|7653.8|7648.8|7650.8|7645.8|7653.8|7648.8|7648.1|7643.1|0
1709755200000|2024-03-06 20:00:00|7650.6|7645.6|7652.6|7647.6|7652.6|7647.6|7649.1|7644.1|0
1709755500000|2024-03-06 20:05:00|7652.3|7647.3|7651.6|7646.6|7653.1|7648.1|7650.1|7645.1|0
1709755800000|2024-03-06 20:10:00|7651.1|7646.1|7647.8|7642.8|7653.6|7648.6|7646.6|7641.6|0
1709756100000|2024-03-06 20:15:00|7647.6|7642.6|7649.6|7644.6|7651.8|7646.8|7647.6|7642.6|0
1709756400000|2024-03-06 20:20:00|7649.3|7644.3|7646.6|7641.6|7650.1|7645.1|7645.6|7640.6|0
1709756700000|2024-03-06 20:25:00|7646.8|7641.8|7649.3|7644.3|7649.8|7644.8|7646.6|7641.6|0
1709757000000|2024-03-06 20:30:00|7649.6|7644.6|7648.1|7643.1|7650.3|7645.3|7648.1|7643.1|0
1709757300000|2024-03-06 20:35:00|7647.8|7642.8|7649.1|7644.1|7649.6|7644.6|7646.1|7641.1|0
1709757600000|2024-03-06 20:40:00|7649.6|7644.6|7650.6|7645.6|7650.6|7645.6|7649.1|7644.1|0
1709757900000|2024-03-06 20:45:00|7650.8|7645.8|7653.6|7648.6|7655.3|7650.3|7650.6|7645.6|0
1709758200000|2024-03-06 20:50:00|7653.3|7648.3|7653.6|7648.6|7653.6|7648.6|7649.3|7644.3|0
1709758500000|2024-03-06 20:55:00|7653.8|7648.8|7652.4|7647.4|7655.3|7650.3|7650.1|7645.1|0
1709758800000|2024-03-06 21:00:00|7652.6|7647.6|7651.5|7646.5|7654.1|7649.1|7651|7646|0
1709759100000|2024-03-06 21:05:00|7651.6|7646.6|7652.4|7647.4|7653.6|7648.6|7651.6|7646.6|0
1709759400000|2024-03-06 21:10:00|7652.3|7647.3|7651.5|7646.5|7652.4|7647.4|7650.9|7645.9|0
1709759700000|2024-03-06 21:15:00|7651.4|7646.4|7652.1|7647.1|7652.4|7647.4|7651.3|7646.3|0
1709760000000|2024-03-06 21:20:00|7652.2|7647.2|7653|7648|7653|7648|7652.1|7647.1|0
1709760300000|2024-03-06 21:25:00|7652.9|7647.9|7652|7647|7653|7648|7652|7647|0
1709760600000|2024-03-06 21:30:00|7652.1|7647.1|7653.5|7648.5|7653.5|7648.5|7652.1|7647.1|0
1709760900000|2024-03-06 21:35:00|7653.4|7648.4|7654.6|7649.6|7654.7|7649.7|7653.3|7648.3|0
1709761200000|2024-03-06 21:40:00|7654.7|7649.7|7654.7|7649.7|7655|7650|7654.4|7649.4|0
1709761500000|2024-03-06 21:45:00|7654.6|7649.6|7652.9|7647.9|7655|7650|7652.3|7647.3|0
1709761800000|2024-03-06 21:50:00|7653|7648|7652.1|7647.1|7653.1|7648.1|7652.1|7647.1|0
1709762100000|2024-03-06 21:55:00|7652.2|7647.2|7652.4|7647.4|7652.5|7647.5|7651.8|7646.8|0
1709762400000|2024-03-06 22:00:00|7652.5|7647.5|7651.1|7646.1|7652.8|7647.8|7651.1|7646.1|0
1709762700000|2024-03-06 22:05:00|7651|7646|7650.4|7645.4|7651|7646|7650.4|7645.4|0
1709763000000|2024-03-06 22:10:00|7650.2|7645.2|7650.1|7645.1|7650.4|7645.4|7649.7|7644.7|0
1709763300000|2024-03-06 22:15:00|7650|7645|7650.2|7645.2|7650.2|7645.2|7649.9|7644.9|0
1709763600000|2024-03-06 22:20:00|7650.3|7645.3|7650.3|7645.3|7650.4|7645.4|7650.3|7645.3|0
1709763900000|2024-03-06 22:25:00|7650.4|7645.4|7652.4|7647.4|7652.4|7647.4|7650.2|7645.2|0
1709764200000|2024-03-06 22:30:00|7652.5|7647.5|7653.2|7648.2|7653.2|7648.2|7652.5|7647.5|0
1709764500000|2024-03-06 22:35:00|7653.3|7648.3|7654|7649|7654|7649|7653.1|7648.1|0
1709764800000|2024-03-06 22:40:00|7654.1|7649.1|7654.1|7649.1|7654.1|7649.1|7653.9|7648.9|0
1709765100000|2024-03-06 22:45:00|7654.2|7649.2|7653.6|7648.6|7654.2|7649.2|7653.6|7648.6|0
1709765400000|2024-03-06 22:50:00|7653.7|7648.7|7654|7649|7654|7649|7653.7|7648.7|0
1709765700000|2024-03-06 22:55:00|7653.9|7648.9|7653.8|7648.8|7654.1|7649.1|7653.7|7648.7|0
1709766000000|2024-03-06 23:00:00|7654.4|7649.4|7652.8|7647.8|7654.7|7649.7|7652|7647|0
1709766300000|2024-03-06 23:05:00|7652.7|7647.7|7653.8|7648.8|7654|7649|7652.5|7647.5|0
1709766600000|2024-03-06 23:10:00|7654|7649|7652.8|7647.8|7654.1|7649.1|7652.8|7647.8|0
1709766900000|2024-03-06 23:15:00|7652.7|7647.7|7652|7647|7653.4|7648.4|7651.9|7646.9|0
1709767200000|2024-03-06 23:20:00|7651.8|7646.8|7652.2|7647.2|7652.2|7647.2|7650.9|7645.9|0
1709767500000|2024-03-06 23:25:00|7652.3|7647.3|7653|7648|7653.3|7648.3|7652.3|7647.3|0
1709767800000|2024-03-06 23:30:00|7652.9|7647.9|7652.2|7647.2|7653.1|7648.1|7652.2|7647.2|0
1709768100000|2024-03-06 23:35:00|7652.1|7647.1|7651.1|7646.1|7652.2|7647.2|7651.1|7646.1|0
1709768400000|2024-03-06 23:40:00|7651|7646|7651|7646|7651.4|7646.4|7650.6|7645.6|0
1709768700000|2024-03-06 23:45:00|7651.1|7646.1|7650.9|7645.9|7651.5|7646.5|7650.9|7645.9|0
1709769000000|2024-03-06 23:50:00|7651|7646|7650.9|7645.9|7651.7|7646.7|7650.9|7645.9|0
1709769300000|2024-03-06 23:55:00|7650.8|7645.8|7648.7|7643.7|7650.9|7645.9|7648.7|7643.7|0
1709769600000|2024-03-07 00:00:00|7648.5|7643.5|7651.2|7646.2|7651.2|7646.2|7648.4|7643.4|0
1709769900000|2024-03-07 00:05:00|7651.3|7646.3|7650.6|7645.6|7651.4|7646.4|7650.1|7645.1|0
1709770200000|2024-03-07 00:10:00|7650.5|7645.5|7649.1|7644.1|7650.5|7645.5|7649.1|7644.1|0
1709770500000|2024-03-07 00:15:00|7649|7644|7648.3|7643.3|7650.1|7645.1|7648.2|7643.2|0
1709770800000|2024-03-07 00:20:00|7648.2|7643.2|7645.7|7640.7|7648.3|7643.3|7645|7640|0
1709771100000|2024-03-07 00:25:00|7645.5|7640.5|7645.3|7640.3|7645.7|7640.7|7644.6|7639.6|0
1709771400000|2024-03-07 00:30:00|7645.2|7640.2|7643.3|7638.3|7645.2|7640.2|7642.4|7637.4|0
1709771700000|2024-03-07 00:35:00|7643.4|7638.4|7643.4|7638.4|7643.6|7638.6|7643.2|7638.2|0
1709772000000|2024-03-07 00:40:00|7643.5|7638.5|7642.4|7637.4|7643.5|7638.5|7642.3|7637.3|0
1709772300000|2024-03-07 00:45:00|7642.2|7637.2|7641.3|7636.3|7643.3|7638.3|7641|7636|0
1709772600000|2024-03-07 00:50:00|7641.2|7636.2|7643.4|7638.4|7643.4|7638.4|7641.2|7636.2|0
1709772900000|2024-03-07 00:55:00|7643.5|7638.5|7647.4|7642.4|7647.4|7642.4|7642.4|7637.4|0
1709773200000|2024-03-07 01:00:00|7647.3|7642.3|7656.3|7651.3|7657.5|7652.5|7645.8|7640.8|0
1709773500000|2024-03-07 01:05:00|7656|7651|7655.3|7650.3|7657|7652|7653|7648|0
1709773800000|2024-03-07 01:10:00|7655|7650|7658|7653|7658|7653|7653.8|7648.8|0
1709774100000|2024-03-07 01:15:00|7658.3|7653.3|7657|7652|7660.8|7655.8|7654|7649|0
1709774400000|2024-03-07 01:20:00|7656.5|7651.5|7660.5|7655.5|7660.8|7655.8|7656.5|7651.5|0
1709774700000|2024-03-07 01:25:00|7660.3|7655.3|7662.5|7657.5|7663|7658|7660|7655|0
1709775000000|2024-03-07 01:30:00|7662.3|7657.3|7662.5|7657.5|7665|7660|7661.8|7656.8|0
1709775300000|2024-03-07 01:35:00|7663.3|7658.3|7661.8|7656.8|7663.3|7658.3|7658.3|7653.3|0
1709775600000|2024-03-07 01:40:00|7661.5|7656.5|7661.5|7656.5|7662|7657|7658.8|7653.8|0
1709775900000|2024-03-07 01:45:00|7660.8|7655.8|7660.5|7655.5|7661.8|7656.8|7659|7654|0
1709776200000|2024-03-07 01:50:00|7660.3|7655.3|7658|7653|7660.3|7655.3|7656.5|7651.5|0
1709776500000|2024-03-07 01:55:00|7657.5|7652.5|7654|7649|7658.8|7653.8|7653.3|7648.3|0
1709776800000|2024-03-07 02:00:00|7653.8|7648.8|7656|7651|7656.8|7651.8|7653.3|7648.3|0
1709777100000|2024-03-07 02:05:00|7656.8|7651.8|7654.3|7649.3|7656.8|7651.8|7653.3|7648.3|0
1709777400000|2024-03-07 02:10:00|7655.3|7650.3|7654.3|7649.3|7656.5|7651.5|7652.3|7647.3|0
1709777700000|2024-03-07 02:15:00|7653.8|7648.8|7655.8|7650.8|7656|7651|7653.3|7648.3|0
1709778000000|2024-03-07 02:20:00|7655.3|7650.3|7652.5|7647.5|7656|7651|7652.3|7647.3|0
1709778300000|2024-03-07 02:25:00|7652.3|7647.3|7652.3|7647.3|7654.3|7649.3|7652|7647|0
1709778600000|2024-03-07 02:30:00|7652|7647|7654|7649|7654|7649|7650.5|7645.5|0
1709778900000|2024-03-07 02:35:00|7654.3|7649.3|7654.3|7649.3|7655|7650|7652.5|7647.5|0
1709779200000|2024-03-07 02:40:00|7654|7649|7654|7649|7655.3|7650.3|7651.5|7646.5|0
1709779500000|2024-03-07 02:45:00|7653.8|7648.8|7655|7650|7655.8|7650.8|7653|7648|0
1709779800000|2024-03-07 02:50:00|7654.8|7649.8|7655.8|7650.8|7656.5|7651.5|7654.8|7649.8|0
1709780100000|2024-03-07 02:55:00|7655.5|7650.5|7658.3|7653.3|7659.3|7654.3|7655.3|7650.3|0
1709780400000|2024-03-07 03:00:00|7657.8|7652.8|7655.3|7650.3|7658.5|7653.5|7654.8|7649.8|0
1709780700000|2024-03-07 03:05:00|7655.5|7650.5|7656.8|7651.8|7656.8|7651.8|7655.5|7650.5|0
1709781000000|2024-03-07 03:10:00|7656.5|7651.5|7658.3|7653.3|7658.3|7653.3|7655.5|7650.5|0
1709781300000|2024-03-07 03:15:00|7658|7653|7656.3|7651.3|7658.3|7653.3|7656.3|7651.3|0
1709781600000|2024-03-07 03:20:00|7656|7651|7654.3|7649.3|7656.3|7651.3|7652.8|7647.8|0
1709781900000|2024-03-07 03:25:00|7654.8|7649.8|7656.3|7651.3|7656.3|7651.3|7654.8|7649.8|0
1709782200000|2024-03-07 03:30:00|7656|7651|7656.3|7651.3|7657.8|7652.8|7655.5|7650.5|0
1709782500000|2024-03-07 03:35:00|7655.8|7650.8|7656.3|7651.3|7656.5|7651.5|7654.8|7649.8|0
1709782800000|2024-03-07 03:40:00|7656|7651|7656.3|7651.3|7658|7653|7656|7651|0
1709783100000|2024-03-07 03:45:00|7655.5|7650.5|7656.5|7651.5|7657.3|7652.3|7655.5|7650.5|0
1709783400000|2024-03-07 03:50:00|7657.3|7652.3|7658.5|7653.5|7659.3|7654.3|7657.3|7652.3|0
1709783700000|2024-03-07 03:55:00|7659|7654|7660.8|7655.8|7661.3|7656.3|7659|7654|0
1709784000000|2024-03-07 04:00:00|7661|7656|7658.5|7653.5|7661.5|7656.5|7658.3|7653.3|0
1709784300000|2024-03-07 04:05:00|7658.8|7653.8|7658.5|7653.5|7658.8|7653.8|7658.3|7653.3|0
1709784600000|2024-03-07 04:10:00|7658.3|7653.3|7658.8|7653.8|7658.8|7653.8|7657.5|7652.5|0
1709784900000|2024-03-07 04:15:00|7659|7654|7659|7654|7660|7655|7658.3|7653.3|0
1709785200000|2024-03-07 04:20:00|7658.5|7653.5|7660|7655|7660|7655|7658|7653|0
1709785500000|2024-03-07 04:25:00|7659.8|7654.8|7662.3|7657.3|7662.3|7657.3|7659.8|7654.8|0
1709785800000|2024-03-07 04:30:00|7662|7657|7660.8|7655.8|7662.3|7657.3|7660.3|7655.3|0
1709786100000|2024-03-07 04:35:00|7661.3|7656.3|7662|7657|7662.3|7657.3|7661|7656|0
1709786400000|2024-03-07 04:40:00|7662.3|7657.3|7662.3|7657.3|7663|7658|7662|7657|0
1709786700000|2024-03-07 04:45:00|7662.8|7657.8|7663|7658|7663|7658|7662.5|7657.5|0
1709787000000|2024-03-07 04:50:00|7663.5|7658.5|7662.3|7657.3|7663.5|7658.5|7662.3|7657.3|0
1709787300000|2024-03-07 04:55:00|7662.8|7657.8|7661.3|7656.3|7663.5|7658.5|7661.3|7656.3|0
1709787600000|2024-03-07 05:00:00|7661|7656|7662.9|7657.9|7662.9|7657.9|7660.8|7655.8|0
1709787900000|2024-03-07 05:05:00|7662.6|7657.6|7663.1|7658.1|7664.6|7659.6|7662.6|7657.6|0
1709788200000|2024-03-07 05:10:00|7663.4|7658.4|7662.9|7657.9|7663.6|7658.6|7662.9|7657.9|0
1709788500000|2024-03-07 05:15:00|7662.6|7657.6|7662.6|7657.6|7663.4|7658.4|7662.4|7657.4|0
1709788800000|2024-03-07 05:20:00|7662.9|7657.9|7662.1|7657.1|7663.4|7658.4|7662.1|7657.1|0
1709789100000|2024-03-07 05:25:00|7661.9|7656.9|7661.1|7656.1|7662.1|7657.1|7661.1|7656.1|0
1709789400000|2024-03-07 05:30:00|7660.9|7655.9|7663.1|7658.1|7663.1|7658.1|7659.9|7654.9|0
1709789700000|2024-03-07 05:35:00|7662.9|7657.9|7663.6|7658.6|7664.1|7659.1|7662.4|7657.4|0
1709790000000|2024-03-07 05:40:00|7663.4|7658.4|7662.9|7657.9|7663.6|7658.6|7662.6|7657.6|0
1709790300000|2024-03-07 05:45:00|7662.6|7657.6|7661.4|7656.4|7662.9|7657.9|7660.9|7655.9|0
1709790600000|2024-03-07 05:50:00|7661.1|7656.1|7658.6|7653.6|7661.1|7656.1|7658.1|7653.1|0
1709790900000|2024-03-07 05:55:00|7658.4|7653.4|7656.9|7651.9|7660.1|7655.1|7656.9|7651.9|0
1709791200000|2024-03-07 06:00:00|7657.1|7652.1|7655.9|7650.9|7657.1|7652.1|7655.6|7650.6|0
1709791500000|2024-03-07 06:05:00|7656.6|7651.6|7655.9|7650.9|7657.9|7652.9|7655.9|7650.9|0
1709791800000|2024-03-07 06:10:00|7656.1|7651.1|7656.9|7651.9|7656.9|7651.9|7655.6|7650.6|0
1709792100000|2024-03-07 06:15:00|7656.6|7651.6|7656.9|7651.9|7656.9|7651.9|7655.9|7650.9|0
1709792400000|2024-03-07 06:20:00|7656.6|7651.6|7657.9|7652.9|7658.4|7653.4|7656.1|7651.1|0
1709792700000|2024-03-07 06:25:00|7658.1|7653.1|7659.4|7654.4|7659.6|7654.6|7657.6|7652.6|0
1709793000000|2024-03-07 06:30:00|7659.6|7654.6|7659.6|7654.6|7660.1|7655.1|7659.1|7654.1|0
1709793300000|2024-03-07 06:35:00|7659.4|7654.4|7657.6|7652.6|7659.6|7654.6|7657.4|7652.4|0
1709793600000|2024-03-07 06:40:00|7656.9|7651.9|7655.6|7650.6|7658.1|7653.1|7655.1|7650.1|0
1709793900000|2024-03-07 06:45:00|7655.4|7650.4|7654.4|7649.4|7655.9|7650.9|7653.9|7648.9|0
1709794200000|2024-03-07 06:50:00|7654.9|7649.9|7652.1|7647.1|7655.4|7650.4|7652.1|7647.1|0
1709794500000|2024-03-07 06:55:00|7652.4|7647.4|7652.4|7647.4|7653.1|7648.1|7652.1|7647.1|0
1709794800000|2024-03-07 07:00:00|7653.1|7648.1|7653.1|7648.1|7656.1|7651.1|7651.1|7646.1|0
1709795100000|2024-03-07 07:05:00|7653.4|7648.4|7650.4|7645.4|7654.9|7649.9|7650.1|7645.1|0
1709795400000|2024-03-07 07:10:00|7650.6|7645.6|7649.9|7644.9|7651.4|7646.4|7648.9|7643.9|0
1709795700000|2024-03-07 07:15:00|7649.6|7644.6|7647.6|7642.6|7651.1|7646.1|7646.9|7641.9|0
1709796000000|2024-03-07 07:20:00|7647.4|7642.4|7648.4|7643.4|7649.4|7644.4|7647.1|7642.1|0
1709796300000|2024-03-07 07:25:00|7648.1|7643.1|7645.6|7640.6|7649.1|7644.1|7645.4|7640.4|0
1709796600000|2024-03-07 07:30:00|7645.4|7640.4|7645.4|7640.4|7647.4|7642.4|7644.4|7639.4|0
1709796900000|2024-03-07 07:35:00|7645.1|7640.1|7644.4|7639.4|7646.6|7641.6|7641.9|7636.9|0
1709797200000|2024-03-07 07:40:00|7644.6|7639.6|7644.4|7639.4|7646.6|7641.6|7644.1|7639.1|0
1709797500000|2024-03-07 07:45:00|7644.1|7639.1|7648.9|7643.9|7648.9|7643.9|7643.4|7638.4|0
1709797800000|2024-03-07 07:50:00|7648.6|7643.6|7652.6|7647.6|7652.6|7647.6|7648.6|7643.6|0
1709798100000|2024-03-07 07:55:00|7652.9|7647.9|7650.1|7645.1|7655.1|7650.1|7649.4|7644.4|0
1709798400000|2024-03-07 08:00:00|7652.4|7647.4|7667.4|7662.4|7673.1|7668.1|7650.9|7645.9|0
1709798700000|2024-03-07 08:05:00|7668.1|7663.1|7662.1|7657.1|7668.6|7663.6|7657.4|7652.4|0
1709799000000|2024-03-07 08:10:00|7662.4|7657.4|7653.1|7648.1|7662.9|7657.9|7648.4|7643.4|0
1709799300000|2024-03-07 08:15:00|7653.9|7648.9|7652.9|7647.9|7654.4|7649.4|7647.9|7642.9|0
1709799600000|2024-03-07 08:20:00|7652.4|7647.4|7652.9|7647.9|7657.9|7652.9|7650.9|7645.9|0
1709799900000|2024-03-07 08:25:00|7653.1|7648.1|7654.6|7649.6|7658.9|7653.9|7652.9|7647.9|0
1709800200000|2024-03-07 08:30:00|7655.4|7650.4|7662.4|7657.4|7666.1|7661.1|7655.4|7650.4|0
1709800500000|2024-03-07 08:35:00|7662.6|7657.6|7657.4|7652.4|7664.9|7659.9|7657.4|7652.4|0
1709800800000|2024-03-07 08:40:00|7657.6|7652.6|7659.1|7654.1|7661.6|7656.6|7655.1|7650.1|0
1709801100000|2024-03-07 08:45:00|7659.4|7654.4|7655.4|7650.4|7659.9|7654.9|7653.1|7648.1|0
1709801400000|2024-03-07 08:50:00|7655.6|7650.6|7656.1|7651.1|7658.6|7653.6|7653.9|7648.9|0
1709801700000|2024-03-07 08:55:00|7656.4|7651.4|7655.9|7650.9|7658.1|7653.1|7651.9|7646.9|0
1709802000000|2024-03-07 09:00:00|7655.4|7650.4|7656.6|7651.6|7658.6|7653.6|7651.9|7646.9|0
1709802300000|2024-03-07 09:05:00|7656.4|7651.4|7651.4|7646.4|7658.1|7653.1|7651.4|7646.4|0
1709802600000|2024-03-07 09:10:00|7651.6|7646.6|7652.4|7647.4|7654.6|7649.6|7651.4|7646.4|0
1709802900000|2024-03-07 09:15:00|7652.6|7647.6|7653.9|7648.9|7656.9|7651.9|7651.4|7646.4|0
1709803200000|2024-03-07 09:20:00|7654.1|7649.1|7652.6|7647.6|7655.4|7650.4|7651.4|7646.4|0
1709803500000|2024-03-07 09:25:00|7652.9|7647.9|7653.1|7648.1|7654.4|7649.4|7651.4|7646.4|0
1709803800000|2024-03-07 09:30:00|7652.9|7647.9|7649.1|7644.1|7653.4|7648.4|7648.9|7643.9|0
1709804100000|2024-03-07 09:35:00|7648.9|7643.9|7649.1|7644.1|7650.1|7645.1|7646.6|7641.6|0
1709804400000|2024-03-07 09:40:00|7649.4|7644.4|7656.4|7651.4|7656.9|7651.9|7648.1|7643.1|0
1709804700000|2024-03-07 09:45:00|7656.6|7651.6|7652.6|7647.6|7658.1|7653.1|7652.6|7647.6|0
1709805000000|2024-03-07 09:50:00|7652.4|7647.4|7655.1|7650.1|7655.9|7650.9|7652.4|7647.4|0
1709805300000|2024-03-07 09:55:00|7654.9|7649.9|7658.9|7653.9|7660.1|7655.1|7653.9|7648.9|0
1709805600000|2024-03-07 10:00:00|7659.1|7654.1|7659.6|7654.6|7662.4|7657.4|7658.9|7653.9|0
1709805900000|2024-03-07 10:05:00|7659.4|7654.4|7661.4|7656.4|7663.1|7658.1|7657.6|7652.6|0
1709806200000|2024-03-07 10:10:00|7661.1|7656.1|7662.4|7657.4|7663.1|7658.1|7659.9|7654.9|0
1709806500000|2024-03-07 10:15:00|7661.9|7656.9|7664.9|7659.9|7666.1|7661.1|7660.9|7655.9|0
1709806800000|2024-03-07 10:20:00|7664.4|7659.4|7663.9|7658.9|7667.1|7662.1|7663.9|7658.9|0
1709807100000|2024-03-07 10:25:00|7663.4|7658.4|7663.9|7658.9|7664.6|7659.6|7660.4|7655.4|0
1709807400000|2024-03-07 10:30:00|7664.1|7659.1|7663.1|7658.1|7664.9|7659.9|7662.6|7657.6|0
1709807700000|2024-03-07 10:35:00|7662.9|7657.9|7660.6|7655.6|7663.4|7658.4|7659.9|7654.9|0
1709808000000|2024-03-07 10:40:00|7660.4|7655.4|7661.1|7656.1|7661.6|7656.6|7658.9|7653.9|0
1709808300000|2024-03-07 10:45:00|7661.4|7656.4|7661.9|7656.9|7663.9|7658.9|7661.4|7656.4|0
1709808600000|2024-03-07 10:50:00|7662.4|7657.4|7661.1|7656.1|7663.9|7658.9|7660.9|7655.9|0
1709808900000|2024-03-07 10:55:00|7661.4|7656.4|7661.9|7656.9|7662.9|7657.9|7660.9|7655.9|0
1709809200000|2024-03-07 11:00:00|7662.4|7657.4|7662.1|7657.1|7664.4|7659.4|7661.1|7656.1|0
1709809500000|2024-03-07 11:05:00|7662.4|7657.4|7665.6|7660.6|7666.4|7661.4|7661.6|7656.6|0
1709809800000|2024-03-07 11:10:00|7665.9|7660.9|7660.4|7655.4|7665.9|7660.9|7660.4|7655.4|0
1709810100000|2024-03-07 11:15:00|7660.9|7655.9|7659.6|7654.6|7663.1|7658.1|7659.4|7654.4|0
1709810400000|2024-03-07 11:20:00|7659.9|7654.9|7662.4|7657.4|7662.4|7657.4|7658.9|7653.9|0
1709810700000|2024-03-07 11:25:00|7662.6|7657.6|7662.1|7657.1|7664.1|7659.1|7661.4|7656.4|0
1709811000000|2024-03-07 11:30:00|7662.4|7657.4|7664.9|7659.9|7666.1|7661.1|7661.9|7656.9|0
1709811300000|2024-03-07 11:35:00|7664.4|7659.4|7667.4|7662.4|7667.6|7662.6|7663.4|7658.4|0
1709811600000|2024-03-07 11:40:00|7667.9|7662.9|7669.4|7664.4|7669.4|7664.4|7665.9|7660.9|0
1709811900000|2024-03-07 11:45:00|7669.6|7664.6|7669.6|7664.6|7671.6|7666.6|7667.9|7662.9|0
1709812200000|2024-03-07 11:50:00|7669.9|7664.9|7666.4|7661.4|7670.1|7665.1|7665.6|7660.6|0
1709812500000|2024-03-07 11:55:00|7666.6|7661.6|7665.9|7660.9|7667.6|7662.6|7664.4|7659.4|0
1709812800000|2024-03-07 12:00:00|7666.1|7661.1|7672.1|7667.1|7673.9|7668.9|7665.4|7660.4|0
1709813100000|2024-03-07 12:05:00|7671.9|7666.9|7675.1|7670.1|7675.6|7670.6|7671.4|7666.4|0
1709813400000|2024-03-07 12:10:00|7674.9|7669.9|7682.1|7677.1|7682.9|7677.9|7673.4|7668.4|0
1709813700000|2024-03-07 12:15:00|7682.4|7677.4|7680.4|7675.4|7682.9|7677.9|7679.9|7674.9|0
1709814000000|2024-03-07 12:20:00|7680.6|7675.6|7681.4|7676.4|7682.4|7677.4|7679.4|7674.4|0
1709814300000|2024-03-07 12:25:00|7681.6|7676.6|7682.1|7677.1|7683.1|7678.1|7679.1|7674.1|0
1709814600000|2024-03-07 12:30:00|7682.4|7677.4|7683.9|7678.9|7684.1|7679.1|7681.9|7676.9|0
1709814900000|2024-03-07 12:35:00|7683.4|7678.4|7682.9|7677.9|7685.4|7680.4|7682.6|7677.6|0
1709815200000|2024-03-07 12:40:00|7682.7|7677.7|7685.7|7680.7|7685.7|7680.7|7682.7|7677.7|0
1709815500000|2024-03-07 12:45:00|7686.7|7681.7|7688.7|7683.7|7689.7|7684.7|7686.2|7681.2|0
1709815800000|2024-03-07 12:50:00|7689.2|7684.2|7688.2|7683.2|7690.4|7685.4|7687.2|7682.2|0
1709816100000|2024-03-07 12:55:00|7688.4|7683.4|7683.9|7678.9|7688.4|7683.4|7682.7|7677.7|0
1709816400000|2024-03-07 13:00:00|7684.4|7679.4|7682.7|7677.7|7686.4|7681.4|7682.7|7677.7|0
1709816700000|2024-03-07 13:05:00|7682.4|7677.4|7677.2|7672.2|7682.7|7677.7|7675.2|7670.2|0
1709817000000|2024-03-07 13:10:00|7677.4|7672.4|7681.2|7676.2|7681.7|7676.7|7677.2|7672.2|0
1709817300000|2024-03-07 13:15:00|7681.4|7676.4|7693.2|7688.2|7693.2|7688.2|7681.4|7676.4|0
1709817600000|2024-03-07 13:20:00|7693.4|7688.4|7695.2|7690.2|7695.4|7690.4|7691.7|7686.7|0
1709817900000|2024-03-07 13:25:00|7695.7|7690.7|7695.9|7690.9|7696.4|7691.4|7693.7|7688.7|0
1709818200000|2024-03-07 13:30:00|7695.7|7690.7|7696.7|7691.7|7698.4|7693.4|7694.2|7689.2|0
1709818500000|2024-03-07 13:35:00|7696.9|7691.9|7696.2|7691.2|7698.9|7693.9|7694.9|7689.9|0
1709818800000|2024-03-07 13:40:00|7696.7|7691.7|7698.2|7693.2|7698.2|7693.2|7693.2|7688.2|0
1709819100000|2024-03-07 13:45:00|7697.9|7692.9|7694.7|7689.7|7699.2|7694.2|7691.9|7686.9|0
1709819400000|2024-03-07 13:50:00|7695.2|7690.2|7692.2|7687.2|7695.9|7690.9|7690.2|7685.2|0
1709819700000|2024-03-07 13:55:00|7692.4|7687.4|7692.4|7687.4|7695.7|7690.7|7692.2|7687.2|0
1709820000000|2024-03-07 14:00:00|7692.7|7687.7|7692.7|7687.7|7695.2|7690.2|7689.7|7684.7|0
1709820300000|2024-03-07 14:05:00|7692.9|7687.9|7698.2|7693.2|7698.7|7693.7|7690.7|7685.7|0
1709820600000|2024-03-07 14:10:00|7697.9|7692.9|7699.2|7694.2|7701.7|7696.7|7695.9|7690.9|0
1709820900000|2024-03-07 14:15:00|7698.7|7693.7|7701.9|7696.9|7702.7|7697.7|7698.4|7693.4|0
1709821200000|2024-03-07 14:20:00|7701.7|7696.7|7694.9|7689.9|7702.7|7697.7|7692.7|7687.7|0
1709821500000|2024-03-07 14:25:00|7695.2|7690.2|7699.4|7694.4|7699.7|7694.7|7694.7|7689.7|0
1709821800000|2024-03-07 14:30:00|7699.2|7694.2|7696.2|7691.2|7699.4|7694.4|7693.2|7688.2|0
1709822100000|2024-03-07 14:35:00|7696.7|7691.7|7699.9|7694.9|7701.2|7696.2|7695.9|7690.9|0
1709822400000|2024-03-07 14:40:00|7699.7|7694.7|7704.7|7699.7|7704.7|7699.7|7696.7|7691.7|0
1709822700000|2024-03-07 14:45:00|7705.2|7700.2|7702.7|7697.7|7706.4|7701.4|7697.2|7692.2|0
1709823000000|2024-03-07 14:50:00|7702.4|7697.4|7706.2|7701.2|7707.4|7702.4|7702.4|7697.4|0
1709823300000|2024-03-07 14:55:00|7706.7|7701.7|7714.9|7709.9|7715.2|7710.2|7706.4|7701.4|0
1709823600000|2024-03-07 15:00:00|7714.7|7709.7|7712.7|7707.7|7714.7|7709.7|7711.7|7706.7|0
1709823900000|2024-03-07 15:05:00|7712.9|7707.9|7701.2|7696.2|7713.2|7708.2|7700.9|7695.9|0
1709824200000|2024-03-07 15:10:00|7700.2|7695.2|7700.2|7695.2|7703.7|7698.7|7699.9|7694.9|0
1709824500000|2024-03-07 15:15:00|7700.4|7695.4|7702.2|7697.2|7703.7|7698.7|7698.2|7693.2|0
1709824800000|2024-03-07 15:20:00|7701.7|7696.7|7699.7|7694.7|7702.7|7697.7|7698.2|7693.2|0
1709825100000|2024-03-07 15:25:00|7699.4|7694.4|7699.2|7694.2|7700.9|7695.9|7698.2|7693.2|0
1709825400000|2024-03-07 15:30:00|7699.7|7694.7|7696.2|7691.2|7700.2|7695.2|7695.4|7690.4|0
1709825700000|2024-03-07 15:35:00|7695.9|7690.9|7697.7|7692.7|7697.7|7692.7|7692.2|7687.2|0
1709826000000|2024-03-07 15:40:00|7698.2|7693.2|7697.9|7692.9|7700.4|7695.4|7697.2|7692.2|0
1709826300000|2024-03-07 15:45:00|7698.2|7693.2|7696.2|7691.2|7698.7|7693.7|7696.2|7691.2|0
1709826600000|2024-03-07 15:50:00|7696.4|7691.4|7698.2|7693.2|7698.7|7693.7|7695.4|7690.4|0
1709826900000|2024-03-07 15:55:00|7697.9|7692.9|7696.7|7691.7|7698.2|7693.2|7692.7|7687.7|0
1709827200000|2024-03-07 16:00:00|7697.2|7692.2|7695.7|7690.7|7697.2|7692.2|7693.2|7688.2|0
1709827500000|2024-03-07 16:05:00|7695.2|7690.2|7697.7|7692.7|7699.2|7694.2|7694.7|7689.7|0
1709827800000|2024-03-07 16:10:00|7697.9|7692.9|7693.9|7688.9|7698.2|7693.2|7693.2|7688.2|0
1709828100000|2024-03-07 16:15:00|7694.2|7689.2|7694.4|7689.4|7695.9|7690.9|7693.7|7688.7|0
1709828400000|2024-03-07 16:20:00|7694.2|7689.2|7699.9|7694.9|7700.2|7695.2|7693.7|7688.7|0
1709828700000|2024-03-07 16:25:00|7700.2|7695.2|7701.7|7696.7|7703.7|7698.7|7698.7|7693.7|0
1709829000000|2024-03-07 16:30:00|7701.4|7696.4|7696.7|7691.7|7701.7|7696.7|7691.2|7686.2|0
1709829300000|2024-03-07 16:35:00|7696.2|7691.2|7700.2|7695.2|7701.2|7696.2|7695.9|7690.9|0
1709829600000|2024-03-07 16:40:00|7700.4|7695.4|7701.9|7696.9|7702.2|7697.2|7699.7|7694.7|0
1709829900000|2024-03-07 16:45:00|7702.2|7697.2|7701.7|7696.7|7702.9|7697.9|7700.7|7695.7|0
1709830200000|2024-03-07 16:50:00|7701.4|7696.4|7701.2|7696.2|7702.2|7697.2|7701.2|7696.2|0
1709830500000|2024-03-07 16:55:00|7701.4|7696.4|7701.7|7696.7|7703.4|7698.4|7700.2|7695.2|0
1709830800000|2024-03-07 17:00:00|7701.9|7696.9|7702.4|7697.4|7703.7|7698.7|7700.2|7695.2|0
1709831100000|2024-03-07 17:05:00|7702.7|7697.7|7702.7|7697.7|7703.7|7698.7|7701.7|7696.7|0
1709831400000|2024-03-07 17:10:00|7702.9|7697.9|7702.2|7697.2|7705.2|7700.2|7702.2|7697.2|0
1709831700000|2024-03-07 17:15:00|7702.4|7697.4|7704.7|7699.7|7704.7|7699.7|7702.4|7697.4|0
1709832000000|2024-03-07 17:20:00|7704.2|7699.2|7702.4|7697.4|7704.2|7699.2|7701.7|7696.7|0
1709832300000|2024-03-07 17:25:00|7702.2|7697.2|7701.2|7696.2|7702.7|7697.7|7700.7|7695.7|0
1709832600000|2024-03-07 17:30:00|7700.9|7695.9|7698.7|7693.7|7701.2|7696.2|7697.7|7692.7|0
1709832900000|2024-03-07 17:35:00|7698.2|7693.2|7700.2|7695.2|7700.7|7695.7|7697.9|7692.9|0
1709833200000|2024-03-07 17:40:00|7699.9|7694.9|7699.2|7694.2|7700.2|7695.2|7697.2|7692.2|0
1709833500000|2024-03-07 17:45:00|7698.9|7693.9|7700.2|7695.2|7701.7|7696.7|7698.9|7693.9|0
1709833800000|2024-03-07 17:50:00|7699.9|7694.9|7702.7|7697.7|7702.9|7697.9|7699.2|7694.2|0
1709834100000|2024-03-07 17:55:00|7702.4|7697.4|7702.7|7697.7|7702.7|7697.7|7700.7|7695.7|0
1709834400000|2024-03-07 18:00:00|7702.4|7697.4|7702.2|7697.2|7702.7|7697.7|7701.4|7696.4|0
1709834700000|2024-03-07 18:05:00|7702.7|7697.7|7702.9|7697.9|7703.7|7698.7|7699.2|7694.2|0
1709835000000|2024-03-07 18:10:00|7703.2|7698.2|7704.7|7699.7|7705.2|7700.2|7703.2|7698.2|0
1709835300000|2024-03-07 18:15:00|7704.4|7699.4|7703.7|7698.7|7705.9|7700.9|7703.2|7698.2|0
1709835600000|2024-03-07 18:20:00|7703.2|7698.2|7701.7|7696.7|7703.7|7698.7|7701.7|7696.7|0
1709835900000|2024-03-07 18:25:00|7702.2|7697.2|7701.9|7696.9|7702.9|7697.9|7700.7|7695.7|0
1709836200000|2024-03-07 18:30:00|7702.2|7697.2|7702.7|7697.7|7703.4|7698.4|7701.7|7696.7|0
1709836500000|2024-03-07 18:35:00|7702.4|7697.4|7701.4|7696.4|7702.4|7697.4|7700.2|7695.2|0
1709836800000|2024-03-07 18:40:00|7701.2|7696.2|7703.4|7698.4|7703.4|7698.4|7700.2|7695.2|0
1709837100000|2024-03-07 18:45:00|7703.2|7698.2|7703.4|7698.4|7704.7|7699.7|7702.7|7697.7|0
1709837400000|2024-03-07 18:50:00|7703.7|7698.7|7705.7|7700.7|7706.2|7701.2|7703.4|7698.4|0
1709837700000|2024-03-07 18:55:00|7706.2|7701.2|7706.9|7701.9|7707.7|7702.7|7706.2|7701.2|0
1709838000000|2024-03-07 19:00:00|7707.2|7702.2|7705.2|7700.2|7707.2|7702.2|7704.2|7699.2|0
1709838300000|2024-03-07 19:05:00|7704.7|7699.7|7702.7|7697.7|7705.2|7700.2|7701.7|7696.7|0
1709838600000|2024-03-07 19:10:00|7702.4|7697.4|7704.2|7699.2|7704.7|7699.7|7702.4|7697.4|0
1709838900000|2024-03-07 19:15:00|7704.7|7699.7|7703.9|7698.9|7705.2|7700.2|7702.7|7697.7|0
1709839200000|2024-03-07 19:20:00|7704.2|7699.2|7700.2|7695.2|7704.2|7699.2|7700.2|7695.2|0
1709839500000|2024-03-07 19:25:00|7700.7|7695.7|7701.7|7696.7|7701.7|7696.7|7700.2|7695.2|0
1709839800000|2024-03-07 19:30:00|7701.4|7696.4|7703.2|7698.2|7703.4|7698.4|7701.4|7696.4|0
1709840100000|2024-03-07 19:35:00|7702.9|7697.9|7703.2|7698.2|7703.7|7698.7|7702.2|7697.2|0
1709840400000|2024-03-07 19:40:00|7703.4|7698.4|7702.7|7697.7|7703.7|7698.7|7702.2|7697.2|0
1709840700000|2024-03-07 19:45:00|7702.4|7697.4|7702.9|7697.9|7703.2|7698.2|7702.2|7697.2|0
1709841000000|2024-03-07 19:50:00|7702.7|7697.7|7702.7|7697.7|7703.2|7698.2|7701.7|7696.7|0
1709841300000|2024-03-07 19:55:00|7702.4|7697.4|7699.2|7694.2|7702.7|7697.7|7698.7|7693.7|0
1709841600000|2024-03-07 20:00:00|7698.7|7693.7|7698.2|7693.2|7698.7|7693.7|7694.7|7689.7|0
1709841900000|2024-03-07 20:05:00|7697.9|7692.9|7695.9|7690.9|7698.2|7693.2|7695.2|7690.2|0
1709842200000|2024-03-07 20:10:00|7696.2|7691.2|7697.9|7692.9|7698.4|7693.4|7695.4|7690.4|0
1709842500000|2024-03-07 20:15:00|7697.7|7692.7|7696.7|7691.7|7698.2|7693.2|7696.2|7691.2|0
1709842800000|2024-03-07 20:20:00|7696.4|7691.4|7694.7|7689.7|7696.9|7691.9|7694.4|7689.4|0
1709843100000|2024-03-07 20:25:00|7694.4|7689.4|7694.2|7689.2|7695.7|7690.7|7694.2|7689.2|0
1709843400000|2024-03-07 20:30:00|7693.9|7688.9|7697.7|7692.7|7697.7|7692.7|7693.9|7688.9|0
1709843700000|2024-03-07 20:35:00|7697.2|7692.2|7696.2|7691.2|7697.7|7692.7|7695.7|7690.7|0
1709844000000|2024-03-07 20:40:00|7696.7|7691.7|7695.2|7690.2|7697.2|7692.2|7694.4|7689.4|0
1709844300000|2024-03-07 20:45:00|7694.9|7689.9|7695.4|7690.4|7697.2|7692.2|7694.9|7689.9|0
1709844600000|2024-03-07 20:50:00|7695.2|7690.2|7694.7|7689.7|7696.7|7691.7|7694.2|7689.2|0
1709844900000|2024-03-07 20:55:00|7694.9|7689.9|7694.4|7689.4|7696.7|7691.7|7690.7|7685.7|0
1709845200000|2024-03-07 21:00:00|7694.2|7689.2|7688.8|7683.8|7694.2|7689.2|7688.1|7683.1|0
1709845500000|2024-03-07 21:05:00|7688.9|7683.9|7690.1|7685.1|7691.9|7686.9|7687.1|7682.1|0
1709845800000|2024-03-07 21:10:00|7690.2|7685.2|7689.9|7684.9|7690.9|7685.9|7689.6|7684.6|0
1709846100000|2024-03-07 21:15:00|7689.7|7684.7|7688|7683|7692.5|7687.5|7680.3|7675.3|0
1709846400000|2024-03-07 21:20:00|7688.5|7683.5|7686.4|7681.4|7690.3|7685.3|7685.6|7680.6|0
1709846700000|2024-03-07 21:25:00|7686.5|7681.5|7692.4|7687.4|7692.9|7687.9|7684.8|7679.8|0
1709847000000|2024-03-07 21:30:00|7692.3|7687.3|7691.7|7686.7|7693.2|7688.2|7691.4|7686.4|0
1709847300000|2024-03-07 21:35:00|7691.8|7686.8|7693.5|7688.5|7694.9|7689.9|7690.6|7685.6|0
1709847600000|2024-03-07 21:40:00|7693.2|7688.2|7693|7688|7694.7|7689.7|7692.2|7687.2|0
1709847900000|2024-03-07 21:45:00|7692.9|7687.9|7693.3|7688.3|7694.1|7689.1|7692.2|7687.2|0
1709848200000|2024-03-07 21:50:00|7693.4|7688.4|7694.4|7689.4|7694.9|7689.9|7693.4|7688.4|0
1709848500000|2024-03-07 21:55:00|7694.3|7689.3|7694|7689|7695.2|7690.2|7692.8|7687.8|0
1709848800000|2024-03-07 22:00:00|7693.9|7688.9|7693.8|7688.8|7694.3|7689.3|7693.7|7688.7|0
1709849100000|2024-03-07 22:05:00|7693.9|7688.9|7693.7|7688.7|7694|7689|7693.7|7688.7|0
1709849400000|2024-03-07 22:10:00|7693.8|7688.8|7694.9|7689.9|7694.9|7689.9|7693.8|7688.8|0
1709849700000|2024-03-07 22:15:00|7694.8|7689.8|7696.6|7691.6|7697|7692|7694.8|7689.8|0
1709850000000|2024-03-07 22:20:00|7696.7|7691.7|7696.9|7691.9|7697.1|7692.1|7696.5|7691.5|0
1709850300000|2024-03-07 22:25:00|7696.7|7691.7|7696.2|7691.2|7697|7692|7696.2|7691.2|0
1709850600000|2024-03-07 22:30:00|7696.3|7691.3|7696.9|7691.9|7697.3|7692.3|7696.3|7691.3|0
1709850900000|2024-03-07 22:35:00|7697.1|7692.1|7697.7|7692.7|7697.7|7692.7|7696.7|7691.7|0
1709851200000|2024-03-07 22:40:00|7697.8|7692.8|7697.9|7692.9|7698|7693|7697.6|7692.6|0
1709851500000|2024-03-07 22:45:00|7698|7693|7697.8|7692.8|7698|7693|7697.8|7692.8|0
1709851800000|2024-03-07 22:50:00|7697.6|7692.6|7697.8|7692.8|7697.9|7692.9|7697.6|7692.6|0
1709852100000|2024-03-07 22:55:00|7697.7|7692.7|7696.3|7691.3|7697.9|7692.9|7696.3|7691.3|0
1709852400000|2024-03-07 23:00:00|7698.6|7693.6|7696.2|7691.2|7699.7|7694.7|7695.1|7690.1|0
1709852700000|2024-03-07 23:05:00|7696.4|7691.4|7696.6|7691.6|7699.3|7694.3|7696.1|7691.1|0
1709853000000|2024-03-07 23:10:00|7696.7|7691.7|7697.7|7692.7|7698.4|7693.4|7696.7|7691.7|0
1709853300000|2024-03-07 23:15:00|7697.6|7692.6|7697.9|7692.9|7698.6|7693.6|7697.1|7692.1|0
1709853600000|2024-03-07 23:20:00|7698|7693|7698.7|7693.7|7699.7|7694.7|7698|7693|0
1709853900000|2024-03-07 23:25:00|7698.6|7693.6|7696.7|7691.7|7699.4|7694.4|7696.6|7691.6|0
1709854200000|2024-03-07 23:30:00|7696.6|7691.6|7696.7|7691.7|7697.1|7692.1|7696.5|7691.5|0
1709854500000|2024-03-07 23:35:00|7696.6|7691.6|7695.8|7690.8|7696.8|7691.8|7695.4|7690.4|0
1709854800000|2024-03-07 23:40:00|7695.9|7690.9|7696.8|7691.8|7697.1|7692.1|7695.9|7690.9|0
1709855100000|2024-03-07 23:45:00|7696.9|7691.9|7697.3|7692.3|7697.3|7692.3|7696.6|7691.6|0
1709855400000|2024-03-07 23:50:00|7697.2|7692.2|7696.3|7691.3|7697.2|7692.2|7695.8|7690.8|0
1709855700000|2024-03-07 23:55:00|7696.2|7691.2|7697.1|7692.1|7697.1|7692.1|7695.3|7690.3|0
1709769600000|2024-03-07 00:00:00|7648.5|7643.5|7651.2|7646.2|7651.2|7646.2|7648.4|7643.4|0
1709769900000|2024-03-07 00:05:00|7651.3|7646.3|7650.6|7645.6|7651.4|7646.4|7650.1|7645.1|0
1709770200000|2024-03-07 00:10:00|7650.5|7645.5|7649.1|7644.1|7650.5|7645.5|7649.1|7644.1|0
1709770500000|2024-03-07 00:15:00|7649|7644|7648.3|7643.3|7650.1|7645.1|7648.2|7643.2|0
1709770800000|2024-03-07 00:20:00|7648.2|7643.2|7645.7|7640.7|7648.3|7643.3|7645|7640|0
1709771100000|2024-03-07 00:25:00|7645.5|7640.5|7645.3|7640.3|7645.7|7640.7|7644.6|7639.6|0
1709771400000|2024-03-07 00:30:00|7645.2|7640.2|7643.3|7638.3|7645.2|7640.2|7642.4|7637.4|0
1709771700000|2024-03-07 00:35:00|7643.4|7638.4|7643.4|7638.4|7643.6|7638.6|7643.2|7638.2|0
1709772000000|2024-03-07 00:40:00|7643.5|7638.5|7642.4|7637.4|7643.5|7638.5|7642.3|7637.3|0
1709772300000|2024-03-07 00:45:00|7642.2|7637.2|7641.3|7636.3|7643.3|7638.3|7641|7636|0
1709772600000|2024-03-07 00:50:00|7641.2|7636.2|7643.4|7638.4|7643.4|7638.4|7641.2|7636.2|0
1709772900000|2024-03-07 00:55:00|7643.5|7638.5|7647.4|7642.4|7647.4|7642.4|7642.4|7637.4|0
1709773200000|2024-03-07 01:00:00|7647.3|7642.3|7656.3|7651.3|7657.5|7652.5|7645.8|7640.8|0
1709773500000|2024-03-07 01:05:00|7656|7651|7655.3|7650.3|7657|7652|7653|7648|0
1709773800000|2024-03-07 01:10:00|7655|7650|7658|7653|7658|7653|7653.8|7648.8|0
1709774100000|2024-03-07 01:15:00|7658.3|7653.3|7657|7652|7660.8|7655.8|7654|7649|0
1709774400000|2024-03-07 01:20:00|7656.5|7651.5|7660.5|7655.5|7660.8|7655.8|7656.5|7651.5|0
1709774700000|2024-03-07 01:25:00|7660.3|7655.3|7662.5|7657.5|7663|7658|7660|7655|0
1709775000000|2024-03-07 01:30:00|7662.3|7657.3|7662.5|7657.5|7665|7660|7661.8|7656.8|0
1709775300000|2024-03-07 01:35:00|7663.3|7658.3|7661.8|7656.8|7663.3|7658.3|7658.3|7653.3|0
1709775600000|2024-03-07 01:40:00|7661.5|7656.5|7661.5|7656.5|7662|7657|7658.8|7653.8|0
1709775900000|2024-03-07 01:45:00|7660.8|7655.8|7660.5|7655.5|7661.8|7656.8|7659|7654|0
1709776200000|2024-03-07 01:50:00|7660.3|7655.3|7658|7653|7660.3|7655.3|7656.5|7651.5|0
1709776500000|2024-03-07 01:55:00|7657.5|7652.5|7654|7649|7658.8|7653.8|7653.3|7648.3|0
1709776800000|2024-03-07 02:00:00|7653.8|7648.8|7656|7651|7656.8|7651.8|7653.3|7648.3|0
1709777100000|2024-03-07 02:05:00|7656.8|7651.8|7654.3|7649.3|7656.8|7651.8|7653.3|7648.3|0
1709777400000|2024-03-07 02:10:00|7655.3|7650.3|7654.3|7649.3|7656.5|7651.5|7652.3|7647.3|0
1709777700000|2024-03-07 02:15:00|7653.8|7648.8|7655.8|7650.8|7656|7651|7653.3|7648.3|0
1709778000000|2024-03-07 02:20:00|7655.3|7650.3|7652.5|7647.5|7656|7651|7652.3|7647.3|0
1709778300000|2024-03-07 02:25:00|7652.3|7647.3|7652.3|7647.3|7654.3|7649.3|7652|7647|0
1709778600000|2024-03-07 02:30:00|7652|7647|7654|7649|7654|7649|7650.5|7645.5|0
1709778900000|2024-03-07 02:35:00|7654.3|7649.3|7654.3|7649.3|7655|7650|7652.5|7647.5|0
1709779200000|2024-03-07 02:40:00|7654|7649|7654|7649|7655.3|7650.3|7651.5|7646.5|0
1709779500000|2024-03-07 02:45:00|7653.8|7648.8|7655|7650|7655.8|7650.8|7653|7648|0
1709779800000|2024-03-07 02:50:00|7654.8|7649.8|7655.8|7650.8|7656.5|7651.5|7654.8|7649.8|0
1709780100000|2024-03-07 02:55:00|7655.5|7650.5|7658.3|7653.3|7659.3|7654.3|7655.3|7650.3|0
1709780400000|2024-03-07 03:00:00|7657.8|7652.8|7655.3|7650.3|7658.5|7653.5|7654.8|7649.8|0
1709780700000|2024-03-07 03:05:00|7655.5|7650.5|7656.8|7651.8|7656.8|7651.8|7655.5|7650.5|0
1709781000000|2024-03-07 03:10:00|7656.5|7651.5|7658.3|7653.3|7658.3|7653.3|7655.5|7650.5|0
1709781300000|2024-03-07 03:15:00|7658|7653|7656.3|7651.3|7658.3|7653.3|7656.3|7651.3|0
1709781600000|2024-03-07 03:20:00|7656|7651|7654.3|7649.3|7656.3|7651.3|7652.8|7647.8|0
1709781900000|2024-03-07 03:25:00|7654.8|7649.8|7656.3|7651.3|7656.3|7651.3|7654.8|7649.8|0
1709782200000|2024-03-07 03:30:00|7656|7651|7656.3|7651.3|7657.8|7652.8|7655.5|7650.5|0
1709782500000|2024-03-07 03:35:00|7655.8|7650.8|7656.3|7651.3|7656.5|7651.5|7654.8|7649.8|0
1709782800000|2024-03-07 03:40:00|7656|7651|7656.3|7651.3|7658|7653|7656|7651|0
1709783100000|2024-03-07 03:45:00|7655.5|7650.5|7656.5|7651.5|7657.3|7652.3|7655.5|7650.5|0
1709783400000|2024-03-07 03:50:00|7657.3|7652.3|7658.5|7653.5|7659.3|7654.3|7657.3|7652.3|0
1709783700000|2024-03-07 03:55:00|7659|7654|7660.8|7655.8|7661.3|7656.3|7659|7654|0
1709784000000|2024-03-07 04:00:00|7661|7656|7658.5|7653.5|7661.5|7656.5|7658.3|7653.3|0
1709784300000|2024-03-07 04:05:00|7658.8|7653.8|7658.5|7653.5|7658.8|7653.8|7658.3|7653.3|0
1709784600000|2024-03-07 04:10:00|7658.3|7653.3|7658.8|7653.8|7658.8|7653.8|7657.5|7652.5|0
1709784900000|2024-03-07 04:15:00|7659|7654|7659|7654|7660|7655|7658.3|7653.3|0
1709785200000|2024-03-07 04:20:00|7658.5|7653.5|7660|7655|7660|7655|7658|7653|0
1709785500000|2024-03-07 04:25:00|7659.8|7654.8|7662.3|7657.3|7662.3|7657.3|7659.8|7654.8|0
1709785800000|2024-03-07 04:30:00|7662|7657|7660.8|7655.8|7662.3|7657.3|7660.3|7655.3|0
1709786100000|2024-03-07 04:35:00|7661.3|7656.3|7662|7657|7662.3|7657.3|7661|7656|0
1709786400000|2024-03-07 04:40:00|7662.3|7657.3|7662.3|7657.3|7663|7658|7662|7657|0
1709786700000|2024-03-07 04:45:00|7662.8|7657.8|7663|7658|7663|7658|7662.5|7657.5|0
1709787000000|2024-03-07 04:50:00|7663.5|7658.5|7662.3|7657.3|7663.5|7658.5|7662.3|7657.3|0
1709787300000|2024-03-07 04:55:00|7662.8|7657.8|7661.3|7656.3|7663.5|7658.5|7661.3|7656.3|0
1709787600000|2024-03-07 05:00:00|7661|7656|7662.9|7657.9|7662.9|7657.9|7660.8|7655.8|0
1709787900000|2024-03-07 05:05:00|7662.6|7657.6|7663.1|7658.1|7664.6|7659.6|7662.6|7657.6|0
1709788200000|2024-03-07 05:10:00|7663.4|7658.4|7662.9|7657.9|7663.6|7658.6|7662.9|7657.9|0
1709788500000|2024-03-07 05:15:00|7662.6|7657.6|7662.6|7657.6|7663.4|7658.4|7662.4|7657.4|0
1709788800000|2024-03-07 05:20:00|7662.9|7657.9|7662.1|7657.1|7663.4|7658.4|7662.1|7657.1|0
1709789100000|2024-03-07 05:25:00|7661.9|7656.9|7661.1|7656.1|7662.1|7657.1|7661.1|7656.1|0
1709789400000|2024-03-07 05:30:00|7660.9|7655.9|7663.1|7658.1|7663.1|7658.1|7659.9|7654.9|0
1709789700000|2024-03-07 05:35:00|7662.9|7657.9|7663.6|7658.6|7664.1|7659.1|7662.4|7657.4|0
1709790000000|2024-03-07 05:40:00|7663.4|7658.4|7662.9|7657.9|7663.6|7658.6|7662.6|7657.6|0
1709790300000|2024-03-07 05:45:00|7662.6|7657.6|7661.4|7656.4|7662.9|7657.9|7660.9|7655.9|0
1709790600000|2024-03-07 05:50:00|7661.1|7656.1|7658.6|7653.6|7661.1|7656.1|7658.1|7653.1|0
1709790900000|2024-03-07 05:55:00|7658.4|7653.4|7656.9|7651.9|7660.1|7655.1|7656.9|7651.9|0
1709791200000|2024-03-07 06:00:00|7657.1|7652.1|7655.9|7650.9|7657.1|7652.1|7655.6|7650.6|0
1709791500000|2024-03-07 06:05:00|7656.6|7651.6|7655.9|7650.9|7657.9|7652.9|7655.9|7650.9|0
1709791800000|2024-03-07 06:10:00|7656.1|7651.1|7656.9|7651.9|7656.9|7651.9|7655.6|7650.6|0
1709792100000|2024-03-07 06:15:00|7656.6|7651.6|7656.9|7651.9|7656.9|7651.9|7655.9|7650.9|0
1709792400000|2024-03-07 06:20:00|7656.6|7651.6|7657.9|7652.9|7658.4|7653.4|7656.1|7651.1|0
1709792700000|2024-03-07 06:25:00|7658.1|7653.1|7659.4|7654.4|7659.6|7654.6|7657.6|7652.6|0
1709793000000|2024-03-07 06:30:00|7659.6|7654.6|7659.6|7654.6|7660.1|7655.1|7659.1|7654.1|0
1709793300000|2024-03-07 06:35:00|7659.4|7654.4|7657.6|7652.6|7659.6|7654.6|7657.4|7652.4|0
1709793600000|2024-03-07 06:40:00|7656.9|7651.9|7655.6|7650.6|7658.1|7653.1|7655.1|7650.1|0
1709793900000|2024-03-07 06:45:00|7655.4|7650.4|7654.4|7649.4|7655.9|7650.9|7653.9|7648.9|0
1709794200000|2024-03-07 06:50:00|7654.9|7649.9|7652.1|7647.1|7655.4|7650.4|7652.1|7647.1|0
1709794500000|2024-03-07 06:55:00|7652.4|7647.4|7652.4|7647.4|7653.1|7648.1|7652.1|7647.1|0
1709794800000|2024-03-07 07:00:00|7653.1|7648.1|7653.1|7648.1|7656.1|7651.1|7651.1|7646.1|0
1709795100000|2024-03-07 07:05:00|7653.4|7648.4|7650.4|7645.4|7654.9|7649.9|7650.1|7645.1|0
1709795400000|2024-03-07 07:10:00|7650.6|7645.6|7649.9|7644.9|7651.4|7646.4|7648.9|7643.9|0
1709795700000|2024-03-07 07:15:00|7649.6|7644.6|7647.6|7642.6|7651.1|7646.1|7646.9|7641.9|0
1709796000000|2024-03-07 07:20:00|7647.4|7642.4|7648.4|7643.4|7649.4|7644.4|7647.1|7642.1|0
1709796300000|2024-03-07 07:25:00|7648.1|7643.1|7645.6|7640.6|7649.1|7644.1|7645.4|7640.4|0
1709796600000|2024-03-07 07:30:00|7645.4|7640.4|7645.4|7640.4|7647.4|7642.4|7644.4|7639.4|0
1709796900000|2024-03-07 07:35:00|7645.1|7640.1|7644.4|7639.4|7646.6|7641.6|7641.9|7636.9|0
1709797200000|2024-03-07 07:40:00|7644.6|7639.6|7644.4|7639.4|7646.6|7641.6|7644.1|7639.1|0
1709797500000|2024-03-07 07:45:00|7644.1|7639.1|7648.9|7643.9|7648.9|7643.9|7643.4|7638.4|0
1709797800000|2024-03-07 07:50:00|7648.6|7643.6|7652.6|7647.6|7652.6|7647.6|7648.6|7643.6|0
1709798100000|2024-03-07 07:55:00|7652.9|7647.9|7650.1|7645.1|7655.1|7650.1|7649.4|7644.4|0
1709798400000|2024-03-07 08:00:00|7652.4|7647.4|7667.4|7662.4|7673.1|7668.1|7650.9|7645.9|0
1709798700000|2024-03-07 08:05:00|7668.1|7663.1|7662.1|7657.1|7668.6|7663.6|7657.4|7652.4|0
1709799000000|2024-03-07 08:10:00|7662.4|7657.4|7653.1|7648.1|7662.9|7657.9|7648.4|7643.4|0
1709799300000|2024-03-07 08:15:00|7653.9|7648.9|7652.9|7647.9|7654.4|7649.4|7647.9|7642.9|0
1709799600000|2024-03-07 08:20:00|7652.4|7647.4|7652.9|7647.9|7657.9|7652.9|7650.9|7645.9|0
1709799900000|2024-03-07 08:25:00|7653.1|7648.1|7654.6|7649.6|7658.9|7653.9|7652.9|7647.9|0
1709800200000|2024-03-07 08:30:00|7655.4|7650.4|7662.4|7657.4|7666.1|7661.1|7655.4|7650.4|0
1709800500000|2024-03-07 08:35:00|7662.6|7657.6|7657.4|7652.4|7664.9|7659.9|7657.4|7652.4|0
1709800800000|2024-03-07 08:40:00|7657.6|7652.6|7659.1|7654.1|7661.6|7656.6|7655.1|7650.1|0
1709801100000|2024-03-07 08:45:00|7659.4|7654.4|7655.4|7650.4|7659.9|7654.9|7653.1|7648.1|0
1709801400000|2024-03-07 08:50:00|7655.6|7650.6|7656.1|7651.1|7658.6|7653.6|7653.9|7648.9|0
1709801700000|2024-03-07 08:55:00|7656.4|7651.4|7655.9|7650.9|7658.1|7653.1|7651.9|7646.9|0
1709802000000|2024-03-07 09:00:00|7655.4|7650.4|7656.6|7651.6|7658.6|7653.6|7651.9|7646.9|0
1709802300000|2024-03-07 09:05:00|7656.4|7651.4|7651.4|7646.4|7658.1|7653.1|7651.4|7646.4|0
1709802600000|2024-03-07 09:10:00|7651.6|7646.6|7652.4|7647.4|7654.6|7649.6|7651.4|7646.4|0
1709802900000|2024-03-07 09:15:00|7652.6|7647.6|7653.9|7648.9|7656.9|7651.9|7651.4|7646.4|0
1709803200000|2024-03-07 09:20:00|7654.1|7649.1|7652.6|7647.6|7655.4|7650.4|7651.4|7646.4|0
1709803500000|2024-03-07 09:25:00|7652.9|7647.9|7653.1|7648.1|7654.4|7649.4|7651.4|7646.4|0
1709803800000|2024-03-07 09:30:00|7652.9|7647.9|7649.1|7644.1|7653.4|7648.4|7648.9|7643.9|0
1709804100000|2024-03-07 09:35:00|7648.9|7643.9|7649.1|7644.1|7650.1|7645.1|7646.6|7641.6|0
1709804400000|2024-03-07 09:40:00|7649.4|7644.4|7656.4|7651.4|7656.9|7651.9|7648.1|7643.1|0
1709804700000|2024-03-07 09:45:00|7656.6|7651.6|7652.6|7647.6|7658.1|7653.1|7652.6|7647.6|0
1709805000000|2024-03-07 09:50:00|7652.4|7647.4|7655.1|7650.1|7655.9|7650.9|7652.4|7647.4|0
1709805300000|2024-03-07 09:55:00|7654.9|7649.9|7658.9|7653.9|7660.1|7655.1|7653.9|7648.9|0
1709805600000|2024-03-07 10:00:00|7659.1|7654.1|7659.6|7654.6|7662.4|7657.4|7658.9|7653.9|0
1709805900000|2024-03-07 10:05:00|7659.4|7654.4|7661.4|7656.4|7663.1|7658.1|7657.6|7652.6|0
1709806200000|2024-03-07 10:10:00|7661.1|7656.1|7662.4|7657.4|7663.1|7658.1|7659.9|7654.9|0
1709806500000|2024-03-07 10:15:00|7661.9|7656.9|7664.9|7659.9|7666.1|7661.1|7660.9|7655.9|0
1709806800000|2024-03-07 10:20:00|7664.4|7659.4|7663.9|7658.9|7667.1|7662.1|7663.9|7658.9|0
1709807100000|2024-03-07 10:25:00|7663.4|7658.4|7663.9|7658.9|7664.6|7659.6|7660.4|7655.4|0
1709807400000|2024-03-07 10:30:00|7664.1|7659.1|7663.1|7658.1|7664.9|7659.9|7662.6|7657.6|0
1709807700000|2024-03-07 10:35:00|7662.9|7657.9|7660.6|7655.6|7663.4|7658.4|7659.9|7654.9|0
1709808000000|2024-03-07 10:40:00|7660.4|7655.4|7661.1|7656.1|7661.6|7656.6|7658.9|7653.9|0
1709808300000|2024-03-07 10:45:00|7661.4|7656.4|7661.9|7656.9|7663.9|7658.9|7661.4|7656.4|0
1709808600000|2024-03-07 10:50:00|7662.4|7657.4|7661.1|7656.1|7663.9|7658.9|7660.9|7655.9|0
1709808900000|2024-03-07 10:55:00|7661.4|7656.4|7661.9|7656.9|7662.9|7657.9|7660.9|7655.9|0
1709809200000|2024-03-07 11:00:00|7662.4|7657.4|7662.1|7657.1|7664.4|7659.4|7661.1|7656.1|0
1709809500000|2024-03-07 11:05:00|7662.4|7657.4|7665.6|7660.6|7666.4|7661.4|7661.6|7656.6|0
1709809800000|2024-03-07 11:10:00|7665.9|7660.9|7660.4|7655.4|7665.9|7660.9|7660.4|7655.4|0
1709810100000|2024-03-07 11:15:00|7660.9|7655.9|7659.6|7654.6|7663.1|7658.1|7659.4|7654.4|0
1709810400000|2024-03-07 11:20:00|7659.9|7654.9|7662.4|7657.4|7662.4|7657.4|7658.9|7653.9|0
1709810700000|2024-03-07 11:25:00|7662.6|7657.6|7662.1|7657.1|7664.1|7659.1|7661.4|7656.4|0
1709811000000|2024-03-07 11:30:00|7662.4|7657.4|7664.9|7659.9|7666.1|7661.1|7661.9|7656.9|0
1709811300000|2024-03-07 11:35:00|7664.4|7659.4|7667.4|7662.4|7667.6|7662.6|7663.4|7658.4|0
1709811600000|2024-03-07 11:40:00|7667.9|7662.9|7669.4|7664.4|7669.4|7664.4|7665.9|7660.9|0
1709811900000|2024-03-07 11:45:00|7669.6|7664.6|7669.6|7664.6|7671.6|7666.6|7667.9|7662.9|0
1709812200000|2024-03-07 11:50:00|7669.9|7664.9|7666.4|7661.4|7670.1|7665.1|7665.6|7660.6|0
1709812500000|2024-03-07 11:55:00|7666.6|7661.6|7665.9|7660.9|7667.6|7662.6|7664.4|7659.4|0
1709812800000|2024-03-07 12:00:00|7666.1|7661.1|7672.1|7667.1|7673.9|7668.9|7665.4|7660.4|0
1709813100000|2024-03-07 12:05:00|7671.9|7666.9|7675.1|7670.1|7675.6|7670.6|7671.4|7666.4|0
1709813400000|2024-03-07 12:10:00|7674.9|7669.9|7682.1|7677.1|7682.9|7677.9|7673.4|7668.4|0
1709813700000|2024-03-07 12:15:00|7682.4|7677.4|7680.4|7675.4|7682.9|7677.9|7679.9|7674.9|0
1709814000000|2024-03-07 12:20:00|7680.6|7675.6|7681.4|7676.4|7682.4|7677.4|7679.4|7674.4|0
1709814300000|2024-03-07 12:25:00|7681.6|7676.6|7682.1|7677.1|7683.1|7678.1|7679.1|7674.1|0
1709814600000|2024-03-07 12:30:00|7682.4|7677.4|7683.9|7678.9|7684.1|7679.1|7681.9|7676.9|0
1709814900000|2024-03-07 12:35:00|7683.4|7678.4|7682.9|7677.9|7685.4|7680.4|7682.6|7677.6|0
1709815200000|2024-03-07 12:40:00|7682.7|7677.7|7685.7|7680.7|7685.7|7680.7|7682.7|7677.7|0
1709815500000|2024-03-07 12:45:00|7686.7|7681.7|7688.7|7683.7|7689.7|7684.7|7686.2|7681.2|0
1709815800000|2024-03-07 12:50:00|7689.2|7684.2|7688.2|7683.2|7690.4|7685.4|7687.2|7682.2|0
1709816100000|2024-03-07 12:55:00|7688.4|7683.4|7683.9|7678.9|7688.4|7683.4|7682.7|7677.7|0
1709816400000|2024-03-07 13:00:00|7684.4|7679.4|7682.7|7677.7|7686.4|7681.4|7682.7|7677.7|0
1709816700000|2024-03-07 13:05:00|7682.4|7677.4|7677.2|7672.2|7682.7|7677.7|7675.2|7670.2|0
1709817000000|2024-03-07 13:10:00|7677.4|7672.4|7681.2|7676.2|7681.7|7676.7|7677.2|7672.2|0
1709817300000|2024-03-07 13:15:00|7681.4|7676.4|7693.2|7688.2|7693.2|7688.2|7681.4|7676.4|0
1709817600000|2024-03-07 13:20:00|7693.4|7688.4|7695.2|7690.2|7695.4|7690.4|7691.7|7686.7|0
1709817900000|2024-03-07 13:25:00|7695.7|7690.7|7695.9|7690.9|7696.4|7691.4|7693.7|7688.7|0
1709818200000|2024-03-07 13:30:00|7695.7|7690.7|7696.7|7691.7|7698.4|7693.4|7694.2|7689.2|0
1709818500000|2024-03-07 13:35:00|7696.9|7691.9|7696.2|7691.2|7698.9|7693.9|7694.9|7689.9|0
1709818800000|2024-03-07 13:40:00|7696.7|7691.7|7698.2|7693.2|7698.2|7693.2|7693.2|7688.2|0
1709819100000|2024-03-07 13:45:00|7697.9|7692.9|7694.7|7689.7|7699.2|7694.2|7691.9|7686.9|0
1709819400000|2024-03-07 13:50:00|7695.2|7690.2|7692.2|7687.2|7695.9|7690.9|7690.2|7685.2|0
1709819700000|2024-03-07 13:55:00|7692.4|7687.4|7692.4|7687.4|7695.7|7690.7|7692.2|7687.2|0
1709820000000|2024-03-07 14:00:00|7692.7|7687.7|7692.7|7687.7|7695.2|7690.2|7689.7|7684.7|0
1709820300000|2024-03-07 14:05:00|7692.9|7687.9|7698.2|7693.2|7698.7|7693.7|7690.7|7685.7|0
1709820600000|2024-03-07 14:10:00|7697.9|7692.9|7699.2|7694.2|7701.7|7696.7|7695.9|7690.9|0
1709820900000|2024-03-07 14:15:00|7698.7|7693.7|7701.9|7696.9|7702.7|7697.7|7698.4|7693.4|0
1709821200000|2024-03-07 14:20:00|7701.7|7696.7|7694.9|7689.9|7702.7|7697.7|7692.7|7687.7|0
1709821500000|2024-03-07 14:25:00|7695.2|7690.2|7699.4|7694.4|7699.7|7694.7|7694.7|7689.7|0
1709821800000|2024-03-07 14:30:00|7699.2|7694.2|7696.2|7691.2|7699.4|7694.4|7693.2|7688.2|0
1709822100000|2024-03-07 14:35:00|7696.7|7691.7|7699.9|7694.9|7701.2|7696.2|7695.9|7690.9|0
1709822400000|2024-03-07 14:40:00|7699.7|7694.7|7704.7|7699.7|7704.7|7699.7|7696.7|7691.7|0
1709822700000|2024-03-07 14:45:00|7705.2|7700.2|7702.7|7697.7|7706.4|7701.4|7697.2|7692.2|0
1709823000000|2024-03-07 14:50:00|7702.4|7697.4|7706.2|7701.2|7707.4|7702.4|7702.4|7697.4|0
1709823300000|2024-03-07 14:55:00|7706.7|7701.7|7714.9|7709.9|7715.2|7710.2|7706.4|7701.4|0
1709823600000|2024-03-07 15:00:00|7714.7|7709.7|7712.7|7707.7|7714.7|7709.7|7711.7|7706.7|0
1709823900000|2024-03-07 15:05:00|7712.9|7707.9|7701.2|7696.2|7713.2|7708.2|7700.9|7695.9|0
1709824200000|2024-03-07 15:10:00|7700.2|7695.2|7700.2|7695.2|7703.7|7698.7|7699.9|7694.9|0
1709824500000|2024-03-07 15:15:00|7700.4|7695.4|7702.2|7697.2|7703.7|7698.7|7698.2|7693.2|0
1709824800000|2024-03-07 15:20:00|7701.7|7696.7|7699.7|7694.7|7702.7|7697.7|7698.2|7693.2|0
1709825100000|2024-03-07 15:25:00|7699.4|7694.4|7699.2|7694.2|7700.9|7695.9|7698.2|7693.2|0
1709825400000|2024-03-07 15:30:00|7699.7|7694.7|7696.2|7691.2|7700.2|7695.2|7695.4|7690.4|0
1709825700000|2024-03-07 15:35:00|7695.9|7690.9|7697.7|7692.7|7697.7|7692.7|7692.2|7687.2|0
1709826000000|2024-03-07 15:40:00|7698.2|7693.2|7697.9|7692.9|7700.4|7695.4|7697.2|7692.2|0
1709826300000|2024-03-07 15:45:00|7698.2|7693.2|7696.2|7691.2|7698.7|7693.7|7696.2|7691.2|0
1709826600000|2024-03-07 15:50:00|7696.4|7691.4|7698.2|7693.2|7698.7|7693.7|7695.4|7690.4|0
1709826900000|2024-03-07 15:55:00|7697.9|7692.9|7696.7|7691.7|7698.2|7693.2|7692.7|7687.7|0
1709827200000|2024-03-07 16:00:00|7697.2|7692.2|7695.7|7690.7|7697.2|7692.2|7693.2|7688.2|0
1709827500000|2024-03-07 16:05:00|7695.2|7690.2|7697.7|7692.7|7699.2|7694.2|7694.7|7689.7|0
1709827800000|2024-03-07 16:10:00|7697.9|7692.9|7693.9|7688.9|7698.2|7693.2|7693.2|7688.2|0
1709828100000|2024-03-07 16:15:00|7694.2|7689.2|7694.4|7689.4|7695.9|7690.9|7693.7|7688.7|0
1709828400000|2024-03-07 16:20:00|7694.2|7689.2|7699.9|7694.9|7700.2|7695.2|7693.7|7688.7|0
1709828700000|2024-03-07 16:25:00|7700.2|7695.2|7701.7|7696.7|7703.7|7698.7|7698.7|7693.7|0
1709829000000|2024-03-07 16:30:00|7701.4|7696.4|7696.7|7691.7|7701.7|7696.7|7691.2|7686.2|0
1709829300000|2024-03-07 16:35:00|7696.2|7691.2|7700.2|7695.2|7701.2|7696.2|7695.9|7690.9|0
1709829600000|2024-03-07 16:40:00|7700.4|7695.4|7701.9|7696.9|7702.2|7697.2|7699.7|7694.7|0
1709829900000|2024-03-07 16:45:00|7702.2|7697.2|7701.7|7696.7|7702.9|7697.9|7700.7|7695.7|0
1709830200000|2024-03-07 16:50:00|7701.4|7696.4|7701.2|7696.2|7702.2|7697.2|7701.2|7696.2|0
1709830500000|2024-03-07 16:55:00|7701.4|7696.4|7701.7|7696.7|7703.4|7698.4|7700.2|7695.2|0
1709830800000|2024-03-07 17:00:00|7701.9|7696.9|7702.4|7697.4|7703.7|7698.7|7700.2|7695.2|0
1709831100000|2024-03-07 17:05:00|7702.7|7697.7|7702.7|7697.7|7703.7|7698.7|7701.7|7696.7|0
1709831400000|2024-03-07 17:10:00|7702.9|7697.9|7702.2|7697.2|7705.2|7700.2|7702.2|7697.2|0
1709831700000|2024-03-07 17:15:00|7702.4|7697.4|7704.7|7699.7|7704.7|7699.7|7702.4|7697.4|0
1709832000000|2024-03-07 17:20:00|7704.2|7699.2|7702.4|7697.4|7704.2|7699.2|7701.7|7696.7|0
1709832300000|2024-03-07 17:25:00|7702.2|7697.2|7701.2|7696.2|7702.7|7697.7|7700.7|7695.7|0
1709832600000|2024-03-07 17:30:00|7700.9|7695.9|7698.7|7693.7|7701.2|7696.2|7697.7|7692.7|0
1709832900000|2024-03-07 17:35:00|7698.2|7693.2|7700.2|7695.2|7700.7|7695.7|7697.9|7692.9|0
1709833200000|2024-03-07 17:40:00|7699.9|7694.9|7699.2|7694.2|7700.2|7695.2|7697.2|7692.2|0
1709833500000|2024-03-07 17:45:00|7698.9|7693.9|7700.2|7695.2|7701.7|7696.7|7698.9|7693.9|0
1709833800000|2024-03-07 17:50:00|7699.9|7694.9|7702.7|7697.7|7702.9|7697.9|7699.2|7694.2|0
1709834100000|2024-03-07 17:55:00|7702.4|7697.4|7702.7|7697.7|7702.7|7697.7|7700.7|7695.7|0
1709834400000|2024-03-07 18:00:00|7702.4|7697.4|7702.2|7697.2|7702.7|7697.7|7701.4|7696.4|0
1709834700000|2024-03-07 18:05:00|7702.7|7697.7|7702.9|7697.9|7703.7|7698.7|7699.2|7694.2|0
1709835000000|2024-03-07 18:10:00|7703.2|7698.2|7704.7|7699.7|7705.2|7700.2|7703.2|7698.2|0
1709835300000|2024-03-07 18:15:00|7704.4|7699.4|7703.7|7698.7|7705.9|7700.9|7703.2|7698.2|0
1709835600000|2024-03-07 18:20:00|7703.2|7698.2|7701.7|7696.7|7703.7|7698.7|7701.7|7696.7|0
1709835900000|2024-03-07 18:25:00|7702.2|7697.2|7701.9|7696.9|7702.9|7697.9|7700.7|7695.7|0
1709836200000|2024-03-07 18:30:00|7702.2|7697.2|7702.7|7697.7|7703.4|7698.4|7701.7|7696.7|0
1709836500000|2024-03-07 18:35:00|7702.4|7697.4|7701.4|7696.4|7702.4|7697.4|7700.2|7695.2|0
1709836800000|2024-03-07 18:40:00|7701.2|7696.2|7703.4|7698.4|7703.4|7698.4|7700.2|7695.2|0
1709837100000|2024-03-07 18:45:00|7703.2|7698.2|7703.4|7698.4|7704.7|7699.7|7702.7|7697.7|0
1709837400000|2024-03-07 18:50:00|7703.7|7698.7|7705.7|7700.7|7706.2|7701.2|7703.4|7698.4|0
1709837700000|2024-03-07 18:55:00|7706.2|7701.2|7706.9|7701.9|7707.7|7702.7|7706.2|7701.2|0
1709838000000|2024-03-07 19:00:00|7707.2|7702.2|7705.2|7700.2|7707.2|7702.2|7704.2|7699.2|0
1709838300000|2024-03-07 19:05:00|7704.7|7699.7|7702.7|7697.7|7705.2|7700.2|7701.7|7696.7|0
1709838600000|2024-03-07 19:10:00|7702.4|7697.4|7704.2|7699.2|7704.7|7699.7|7702.4|7697.4|0
1709838900000|2024-03-07 19:15:00|7704.7|7699.7|7703.9|7698.9|7705.2|7700.2|7702.7|7697.7|0
1709839200000|2024-03-07 19:20:00|7704.2|7699.2|7700.2|7695.2|7704.2|7699.2|7700.2|7695.2|0
1709839500000|2024-03-07 19:25:00|7700.7|7695.7|7701.7|7696.7|7701.7|7696.7|7700.2|7695.2|0
1709839800000|2024-03-07 19:30:00|7701.4|7696.4|7703.2|7698.2|7703.4|7698.4|7701.4|7696.4|0
1709840100000|2024-03-07 19:35:00|7702.9|7697.9|7703.2|7698.2|7703.7|7698.7|7702.2|7697.2|0
1709840400000|2024-03-07 19:40:00|7703.4|7698.4|7702.7|7697.7|7703.7|7698.7|7702.2|7697.2|0
1709840700000|2024-03-07 19:45:00|7702.4|7697.4|7702.9|7697.9|7703.2|7698.2|7702.2|7697.2|0
1709841000000|2024-03-07 19:50:00|7702.7|7697.7|7702.7|7697.7|7703.2|7698.2|7701.7|7696.7|0
1709841300000|2024-03-07 19:55:00|7702.4|7697.4|7699.2|7694.2|7702.7|7697.7|7698.7|7693.7|0
1709841600000|2024-03-07 20:00:00|7698.7|7693.7|7698.2|7693.2|7698.7|7693.7|7694.7|7689.7|0
1709841900000|2024-03-07 20:05:00|7697.9|7692.9|7695.9|7690.9|7698.2|7693.2|7695.2|7690.2|0
1709842200000|2024-03-07 20:10:00|7696.2|7691.2|7697.9|7692.9|7698.4|7693.4|7695.4|7690.4|0
1709842500000|2024-03-07 20:15:00|7697.7|7692.7|7696.7|7691.7|7698.2|7693.2|7696.2|7691.2|0
1709842800000|2024-03-07 20:20:00|7696.4|7691.4|7694.7|7689.7|7696.9|7691.9|7694.4|7689.4|0
1709843100000|2024-03-07 20:25:00|7694.4|7689.4|7694.2|7689.2|7695.7|7690.7|7694.2|7689.2|0
1709843400000|2024-03-07 20:30:00|7693.9|7688.9|7697.7|7692.7|7697.7|7692.7|7693.9|7688.9|0
1709843700000|2024-03-07 20:35:00|7697.2|7692.2|7696.2|7691.2|7697.7|7692.7|7695.7|7690.7|0
1709844000000|2024-03-07 20:40:00|7696.7|7691.7|7695.2|7690.2|7697.2|7692.2|7694.4|7689.4|0
1709844300000|2024-03-07 20:45:00|7694.9|7689.9|7695.4|7690.4|7697.2|7692.2|7694.9|7689.9|0
1709844600000|2024-03-07 20:50:00|7695.2|7690.2|7694.7|7689.7|7696.7|7691.7|7694.2|7689.2|0
1709844900000|2024-03-07 20:55:00|7694.9|7689.9|7694.4|7689.4|7696.7|7691.7|7690.7|7685.7|0
1709845200000|2024-03-07 21:00:00|7694.2|7689.2|7688.8|7683.8|7694.2|7689.2|7688.1|7683.1|0
1709845500000|2024-03-07 21:05:00|7688.9|7683.9|7690.1|7685.1|7691.9|7686.9|7687.1|7682.1|0
1709845800000|2024-03-07 21:10:00|7690.2|7685.2|7689.9|7684.9|7690.9|7685.9|7689.6|7684.6|0
1709846100000|2024-03-07 21:15:00|7689.7|7684.7|7688|7683|7692.5|7687.5|7680.3|7675.3|0
1709846400000|2024-03-07 21:20:00|7688.5|7683.5|7686.4|7681.4|7690.3|7685.3|7685.6|7680.6|0
1709846700000|2024-03-07 21:25:00|7686.5|7681.5|7692.4|7687.4|7692.9|7687.9|7684.8|7679.8|0
1709847000000|2024-03-07 21:30:00|7692.3|7687.3|7691.7|7686.7|7693.2|7688.2|7691.4|7686.4|0
1709847300000|2024-03-07 21:35:00|7691.8|7686.8|7693.5|7688.5|7694.9|7689.9|7690.6|7685.6|0
1709847600000|2024-03-07 21:40:00|7693.2|7688.2|7693|7688|7694.7|7689.7|7692.2|7687.2|0
1709847900000|2024-03-07 21:45:00|7692.9|7687.9|7693.3|7688.3|7694.1|7689.1|7692.2|7687.2|0
1709848200000|2024-03-07 21:50:00|7693.4|7688.4|7694.4|7689.4|7694.9|7689.9|7693.4|7688.4|0
1709848500000|2024-03-07 21:55:00|7694.3|7689.3|7694|7689|7695.2|7690.2|7692.8|7687.8|0
1709848800000|2024-03-07 22:00:00|7693.9|7688.9|7693.8|7688.8|7694.3|7689.3|7693.7|7688.7|0
1709849100000|2024-03-07 22:05:00|7693.9|7688.9|7693.7|7688.7|7694|7689|7693.7|7688.7|0
1709849400000|2024-03-07 22:10:00|7693.8|7688.8|7694.9|7689.9|7694.9|7689.9|7693.8|7688.8|0
1709849700000|2024-03-07 22:15:00|7694.8|7689.8|7696.6|7691.6|7697|7692|7694.8|7689.8|0
1709850000000|2024-03-07 22:20:00|7696.7|7691.7|7696.9|7691.9|7697.1|7692.1|7696.5|7691.5|0
1709850300000|2024-03-07 22:25:00|7696.7|7691.7|7696.2|7691.2|7697|7692|7696.2|7691.2|0
1709850600000|2024-03-07 22:30:00|7696.3|7691.3|7696.9|7691.9|7697.3|7692.3|7696.3|7691.3|0
1709850900000|2024-03-07 22:35:00|7697.1|7692.1|7697.7|7692.7|7697.7|7692.7|7696.7|7691.7|0
1709851200000|2024-03-07 22:40:00|7697.8|7692.8|7697.9|7692.9|7698|7693|7697.6|7692.6|0
1709851500000|2024-03-07 22:45:00|7698|7693|7697.8|7692.8|7698|7693|7697.8|7692.8|0
1709851800000|2024-03-07 22:50:00|7697.6|7692.6|7697.8|7692.8|7697.9|7692.9|7697.6|7692.6|0
1709852100000|2024-03-07 22:55:00|7697.7|7692.7|7696.3|7691.3|7697.9|7692.9|7696.3|7691.3|0
1709852400000|2024-03-07 23:00:00|7698.6|7693.6|7696.2|7691.2|7699.7|7694.7|7695.1|7690.1|0
1709852700000|2024-03-07 23:05:00|7696.4|7691.4|7696.6|7691.6|7699.3|7694.3|7696.1|7691.1|0
1709853000000|2024-03-07 23:10:00|7696.7|7691.7|7697.7|7692.7|7698.4|7693.4|7696.7|7691.7|0
1709853300000|2024-03-07 23:15:00|7697.6|7692.6|7697.9|7692.9|7698.6|7693.6|7697.1|7692.1|0
1709853600000|2024-03-07 23:20:00|7698|7693|7698.7|7693.7|7699.7|7694.7|7698|7693|0
1709853900000|2024-03-07 23:25:00|7698.6|7693.6|7696.7|7691.7|7699.4|7694.4|7696.6|7691.6|0
1709854200000|2024-03-07 23:30:00|7696.6|7691.6|7696.7|7691.7|7697.1|7692.1|7696.5|7691.5|0
1709854500000|2024-03-07 23:35:00|7696.6|7691.6|7695.8|7690.8|7696.8|7691.8|7695.4|7690.4|0
1709854800000|2024-03-07 23:40:00|7695.9|7690.9|7696.8|7691.8|7697.1|7692.1|7695.9|7690.9|0
1709855100000|2024-03-07 23:45:00|7696.9|7691.9|7697.3|7692.3|7697.3|7692.3|7696.6|7691.6|0
1709855400000|2024-03-07 23:50:00|7697.2|7692.2|7696.3|7691.3|7697.2|7692.2|7695.8|7690.8|0
1709855700000|2024-03-07 23:55:00|7696.2|7691.2|7697.1|7692.1|7697.1|7692.1|7695.3|7690.3|0
1709856000000|2024-03-08 00:00:00|7697.6|7692.6|7696.2|7691.2|7698.5|7693.5|7695.5|7690.5|0
1709856300000|2024-03-08 00:05:00|7696.3|7691.3|7694.3|7689.3|7696.3|7691.3|7694.1|7689.1|0
1709856600000|2024-03-08 00:10:00|7694.4|7689.4|7695.1|7690.1|7695.1|7690.1|7693.2|7688.2|0
1709856900000|2024-03-08 00:15:00|7695.2|7690.2|7698.6|7693.6|7699.6|7694.6|7695.2|7690.2|0
1709857200000|2024-03-08 00:20:00|7698.7|7693.7|7698.6|7693.6|7698.7|7693.7|7697.6|7692.6|0
1709857500000|2024-03-08 00:25:00|7698.5|7693.5|7699.2|7694.2|7700.6|7695.6|7698.5|7693.5|0
1709857800000|2024-03-08 00:30:00|7699.1|7694.1|7698.5|7693.5|7700.1|7695.1|7698.3|7693.3|0
1709858100000|2024-03-08 00:35:00|7698.4|7693.4|7698.6|7693.6|7699.4|7694.4|7698.4|7693.4|0
1709858400000|2024-03-08 00:40:00|7698.5|7693.5|7699.6|7694.6|7699.6|7694.6|7698.5|7693.5|0
1709858700000|2024-03-08 00:45:00|7699.5|7694.5|7699.3|7694.3|7701.4|7696.4|7699.3|7694.3|0
1709859000000|2024-03-08 00:50:00|7699.2|7694.2|7699.2|7694.2|7699.4|7694.4|7699.2|7694.2|0
1709859300000|2024-03-08 00:55:00|7699.1|7694.1|7697.3|7692.3|7699.2|7694.2|7697.2|7692.2|0
1709859600000|2024-03-08 01:00:00|7697.9|7692.9|7695.2|7690.2|7700.4|7695.4|7695.2|7690.2|0
1709859900000|2024-03-08 01:05:00|7694.9|7689.9|7695.2|7690.2|7696.7|7691.7|7694.4|7689.4|0
1709860200000|2024-03-08 01:10:00|7695.4|7690.4|7697.4|7692.4|7698.9|7693.9|7695.4|7690.4|0
1709860500000|2024-03-08 01:15:00|7697.2|7692.2|7697.7|7692.7|7698.7|7693.7|7696.4|7691.4|0
1709860800000|2024-03-08 01:20:00|7697.9|7692.9|7698.4|7693.4|7699.4|7694.4|7696.4|7691.4|0
1709861100000|2024-03-08 01:25:00|7698.7|7693.7|7697.7|7692.7|7699.2|7694.2|7697.2|7692.2|0
1709861400000|2024-03-08 01:30:00|7697.4|7692.4|7701.2|7696.2|7703.7|7698.7|7697.4|7692.4|0
1709861700000|2024-03-08 01:35:00|7701.4|7696.4|7701.4|7696.4|7703.2|7698.2|7699.4|7694.4|0
1709862000000|2024-03-08 01:40:00|7700.9|7695.9|7699.7|7694.7|7701.2|7696.2|7698.9|7693.9|0
1709862300000|2024-03-08 01:45:00|7699.2|7694.2|7699.4|7694.4|7700.2|7695.2|7698.7|7693.7|0
1709862600000|2024-03-08 01:50:00|7699.7|7694.7|7699.7|7694.7|7700.9|7695.9|7699.4|7694.4|0
1709862900000|2024-03-08 01:55:00|7699.9|7694.9|7701.4|7696.4|7702.2|7697.2|7699.9|7694.9|0
1709863200000|2024-03-08 02:00:00|7701.2|7696.2|7699.4|7694.4|7701.7|7696.7|7699.4|7694.4|0
1709863500000|2024-03-08 02:05:00|7699.7|7694.7|7700.4|7695.4|7700.4|7695.4|7698.9|7693.9|0
1709863800000|2024-03-08 02:10:00|7700.2|7695.2|7699.7|7694.7|7700.2|7695.2|7699.4|7694.4|0
1709864100000|2024-03-08 02:15:00|7699.9|7694.9|7699.4|7694.4|7699.9|7694.9|7699.2|7694.2|0
1709864400000|2024-03-08 02:20:00|7698.9|7693.9|7699.4|7694.4|7700.2|7695.2|7698.9|7693.9|0
1709864700000|2024-03-08 02:25:00|7698.9|7693.9|7699.9|7694.9|7700.7|7695.7|7698.4|7693.4|0
1709865000000|2024-03-08 02:30:00|7699.7|7694.7|7699.2|7694.2|7699.7|7694.7|7698.4|7693.4|0
1709865300000|2024-03-08 02:35:00|7699.4|7694.4|7699.4|7694.4|7700.4|7695.4|7699.4|7694.4|0
1709865600000|2024-03-08 02:40:00|7699.2|7694.2|7700.9|7695.9|7701.2|7696.2|7699.2|7694.2|0
1709865900000|2024-03-08 02:45:00|7700.4|7695.4|7699.9|7694.9|7700.4|7695.4|7699.9|7694.9|0
1709866200000|2024-03-08 02:50:00|7699.7|7694.7|7700.4|7695.4|7700.4|7695.4|7699.4|7694.4|0
1709866500000|2024-03-08 02:55:00|7700.2|7695.2|7699.4|7694.4|7701.2|7696.2|7698.9|7693.9|0
1709866800000|2024-03-08 03:00:00|7699.2|7694.2|7697.9|7692.9|7699.2|7694.2|7697.7|7692.7|0
1709867100000|2024-03-08 03:05:00|7698.7|7693.7|7699.7|7694.7|7700.9|7695.9|7698.7|7693.7|0
1709867400000|2024-03-08 03:10:00|7699.4|7694.4|7701.9|7696.9|7702.2|7697.2|7699.4|7694.4|0
1709867700000|2024-03-08 03:15:00|7702.2|7697.2|7701.7|7696.7|7702.4|7697.4|7700.9|7695.9|0
1709868000000|2024-03-08 03:20:00|7701.4|7696.4|7702.4|7697.4|7702.9|7697.9|7700.4|7695.4|0
1709868300000|2024-03-08 03:25:00|7702.7|7697.7|7705.9|7700.9|7706.2|7701.2|7702.7|7697.7|0
1709868600000|2024-03-08 03:30:00|7705.7|7700.7|7706.4|7701.4|7706.9|7701.9|7705.2|7700.2|0
1709868900000|2024-03-08 03:35:00|7706.7|7701.7|7706.9|7701.9|7707.2|7702.2|7706.4|7701.4|0
1709869200000|2024-03-08 03:40:00|7706.7|7701.7|7706.9|7701.9|7707.2|7702.2|7705.9|7700.9|0
1709869500000|2024-03-08 03:45:00|7707.2|7702.2|7707.9|7702.9|7708.4|7703.4|7706.9|7701.9|0
1709869800000|2024-03-08 03:50:00|7708.2|7703.2|7709.4|7704.4|7709.4|7704.4|7707.9|7702.9|0
1709870100000|2024-03-08 03:55:00|7709.9|7704.9|7709.2|7704.2|7710.2|7705.2|7709.2|7704.2|0
1709870400000|2024-03-08 04:00:00|7709.4|7704.4|7710.4|7705.4|7710.7|7705.7|7709.4|7704.4|0
1709870700000|2024-03-08 04:05:00|7710.7|7705.7|7710.4|7705.4|7710.7|7705.7|7710.2|7705.2|0
1709871000000|2024-03-08 04:10:00|7710.7|7705.7|7711.4|7706.4|7711.4|7706.4|7710.4|7705.4|0
1709871300000|2024-03-08 04:15:00|7711.9|7706.9|7712.9|7707.9|7713.7|7708.7|7711.4|7706.4|0
1709871600000|2024-03-08 04:20:00|7713.4|7708.4|7713.2|7708.2|7714.2|7709.2|7712.9|7707.9|0
1709871900000|2024-03-08 04:25:00|7713.4|7708.4|7711.9|7706.9|7713.4|7708.4|7711.7|7706.7|0
1709872200000|2024-03-08 04:30:00|7712.2|7707.2|7712.4|7707.4|7713.7|7708.7|7711.7|7706.7|0
1709872500000|2024-03-08 04:35:00|7712.2|7707.2|7711.4|7706.4|7713.4|7708.4|7711.2|7706.2|0
1709872800000|2024-03-08 04:40:00|7711.7|7706.7|7711.7|7706.7|7712.4|7707.4|7711.4|7706.4|0
1709873100000|2024-03-08 04:45:00|7711.9|7706.9|7712.4|7707.4|7712.7|7707.7|7711.4|7706.4|0
1709873400000|2024-03-08 04:50:00|7713.4|7708.4|7711.7|7706.7|7713.4|7708.4|7710.9|7705.9|0
1709873700000|2024-03-08 04:55:00|7711.4|7706.4|7712.2|7707.2|7712.2|7707.2|7710.9|7705.9|0
1709874000000|2024-03-08 05:00:00|7712.4|7707.4|7713.9|7708.9|7714.2|7709.2|7711.2|7706.2|0
1709874300000|2024-03-08 05:05:00|7714.2|7709.2|7714.4|7709.4|7714.4|7709.4|7712.9|7707.9|0
1709874600000|2024-03-08 05:10:00|7714.2|7709.2|7713.9|7708.9|7714.4|7709.4|7713.4|7708.4|0
1709874900000|2024-03-08 05:15:00|7714.2|7709.2|7714.7|7709.7|7714.7|7709.7|7712.9|7707.9|0
1709875200000|2024-03-08 05:20:00|7715.7|7710.7|7715.2|7710.2|7715.9|7710.9|7714.4|7709.4|0
1709875500000|2024-03-08 05:25:00|7714.9|7709.9|7715.9|7710.9|7716.4|7711.4|7714.9|7709.9|0
1709875800000|2024-03-08 05:30:00|7715.4|7710.4|7716.4|7711.4|7716.7|7711.7|7715.4|7710.4|0
1709876100000|2024-03-08 05:35:00|7716.7|7711.7|7716.4|7711.4|7717.2|7712.2|7715.9|7710.9|0
1709876400000|2024-03-08 05:40:00|7716.7|7711.7|7716.2|7711.2|7716.9|7711.9|7715.7|7710.7|0
1709876700000|2024-03-08 05:45:00|7716.4|7711.4|7716.4|7711.4|7716.4|7711.4|7715.9|7710.9|0
1709877000000|2024-03-08 05:50:00|7715.9|7710.9|7714.7|7709.7|7715.9|7710.9|7712.9|7707.9|0
1709877300000|2024-03-08 05:55:00|7714.4|7709.4|7714.2|7709.2|7715.7|7710.7|7714.2|7709.2|0
1709877600000|2024-03-08 06:00:00|7714.4|7709.4|7714.9|7709.9|7715.9|7710.9|7712.9|7707.9|0
1709877900000|2024-03-08 06:05:00|7715.2|7710.2|7710.7|7705.7|7715.7|7710.7|7710.7|7705.7|0
1709878200000|2024-03-08 06:10:00|7709.9|7704.9|7710.4|7705.4|7710.7|7705.7|7708.9|7703.9|0
1709878500000|2024-03-08 06:15:00|7710.2|7705.2|7708.9|7703.9|7711.4|7706.4|7708.4|7703.4|0
1709878800000|2024-03-08 06:20:00|7708.7|7703.7|7707.7|7702.7|7708.9|7703.9|7707.7|7702.7|0
1709879100000|2024-03-08 06:25:00|7707.9|7702.9|7708.9|7703.9|7708.9|7703.9|7707.2|7702.2|0
1709879400000|2024-03-08 06:30:00|7708.7|7703.7|7710.7|7705.7|7711.2|7706.2|7706.2|7701.2|0
1709879700000|2024-03-08 06:35:00|7710.4|7705.4|7709.4|7704.4|7710.9|7705.9|7709.4|7704.4|0
1709880000000|2024-03-08 06:40:00|7708.9|7703.9|7706.9|7701.9|7708.9|7703.9|7706.9|7701.9|0
1709880300000|2024-03-08 06:45:00|7707.2|7702.2|7706.9|7701.9|7707.9|7702.9|7706.4|7701.4|0
1709880600000|2024-03-08 06:50:00|7706.7|7701.7|7706.4|7701.4|7707.2|7702.2|7706.2|7701.2|0
1709880900000|2024-03-08 06:55:00|7706.2|7701.2|7706.2|7701.2|7707.2|7702.2|7705.7|7700.7|0
1709881200000|2024-03-08 07:00:00|7705.9|7700.9|7702.2|7697.2|7707.4|7702.4|7699.9|7694.9|0
1709881500000|2024-03-08 07:05:00|7702.9|7697.9|7702.2|7697.2|7705.9|7700.9|7700.2|7695.2|0
1709881800000|2024-03-08 07:10:00|7701.9|7696.9|7700.9|7695.9|7703.2|7698.2|7699.4|7694.4|0
1709882100000|2024-03-08 07:15:00|7700.7|7695.7|7699.7|7694.7|7701.2|7696.2|7698.9|7693.9|0
1709882400000|2024-03-08 07:20:00|7700.2|7695.2|7698.2|7693.2|7700.7|7695.7|7696.9|7691.9|0
1709882700000|2024-03-08 07:25:00|7698.7|7693.7|7697.7|7692.7|7701.9|7696.9|7697.2|7692.2|0
1709883000000|2024-03-08 07:30:00|7697.9|7692.9|7698.9|7693.9|7699.2|7694.2|7697.2|7692.2|0
1709883300000|2024-03-08 07:35:00|7699.2|7694.2|7699.4|7694.4|7699.9|7694.9|7697.7|7692.7|0
1709883600000|2024-03-08 07:40:00|7699.7|7694.7|7702.4|7697.4|7702.4|7697.4|7699.7|7694.7|0
1709883900000|2024-03-08 07:45:00|7702.2|7697.2|7698.9|7693.9|7702.2|7697.2|7698.7|7693.7|0
1709884200000|2024-03-08 07:50:00|7698.7|7693.7|7697.9|7692.9|7698.9|7693.9|7697.7|7692.7|0
1709884500000|2024-03-08 07:55:00|7697.7|7692.7|7699.9|7694.9|7700.4|7695.4|7695.7|7690.7|0
1709884800000|2024-03-08 08:00:00|7702.2|7697.2|7682.4|7677.4|7702.2|7697.2|7681.9|7676.9|0
1709885100000|2024-03-08 08:05:00|7682.2|7677.2|7680.7|7675.7|7685.9|7680.9|7678.2|7673.2|0
1709885400000|2024-03-08 08:10:00|7681.2|7676.2|7684.9|7679.9|7686.1|7681.1|7679.4|7674.4|0
1709885700000|2024-03-08 08:15:00|7684.4|7679.4|7682.9|7677.9|7686.4|7681.4|7680.9|7675.9|0
1709886000000|2024-03-08 08:20:00|7683.4|7678.4|7680.4|7675.4|7686.9|7681.9|7680.4|7675.4|0
1709886300000|2024-03-08 08:25:00|7680.1|7675.1|7678.9|7673.9|7683.1|7678.1|7676.1|7671.1|0
1709886600000|2024-03-08 08:30:00|7678.6|7673.6|7683.6|7678.6|7683.9|7678.9|7675.6|7670.6|0
1709886900000|2024-03-08 08:35:00|7683.9|7678.9|7677.4|7672.4|7683.9|7678.9|7676.1|7671.1|0
1709887200000|2024-03-08 08:40:00|7678|7673|7675.7|7670.7|7678|7673|7674|7669|0
1709887500000|2024-03-08 08:45:00|7675.5|7670.5|7683.5|7678.5|7687.5|7682.5|7675|7670|0
1709887800000|2024-03-08 08:50:00|7683|7678|7687.7|7682.7|7687.7|7682.7|7682.5|7677.5|0
1709888100000|2024-03-08 08:55:00|7687.5|7682.5|7679.7|7674.7|7688|7683|7679.5|7674.5|0
1709888400000|2024-03-08 09:00:00|7680|7675|7680.5|7675.5|7680.7|7675.7|7674.7|7669.7|0
1709888700000|2024-03-08 09:05:00|7680|7675|7681.2|7676.2|7682|7677|7675|7670|0
1709889000000|2024-03-08 09:10:00|7681|7676|7686.2|7681.2|7686.2|7681.2|7680|7675|0
1709889300000|2024-03-08 09:15:00|7686|7681|7688|7683|7689|7684|7684|7679|0
1709889600000|2024-03-08 09:20:00|7687.7|7682.7|7684.2|7679.2|7688|7683|7684.2|7679.2|0
1709889900000|2024-03-08 09:25:00|7684|7679|7682.5|7677.5|7684|7679|7678.5|7673.5|0
1709890200000|2024-03-08 09:30:00|7683|7678|7680|7675|7683|7678|7676.5|7671.5|0
1709890500000|2024-03-08 09:35:00|7679.5|7674.5|7676.2|7671.2|7680|7675|7676|7671|0
1709890800000|2024-03-08 09:40:00|7676|7671|7679|7674|7680|7675|7674.5|7669.5|0
1709891100000|2024-03-08 09:45:00|7679.7|7674.7|7681.2|7676.2|7683|7678|7679|7674|0
1709891400000|2024-03-08 09:50:00|7681.5|7676.5|7679.5|7674.5|7681.5|7676.5|7678.7|7673.7|0
1709891700000|2024-03-08 09:55:00|7679|7674|7679.5|7674.5|7680.5|7675.5|7676|7671|0
1709892000000|2024-03-08 10:00:00|7679.2|7674.2|7677.5|7672.5|7680.2|7675.2|7675.5|7670.5|0
1709892300000|2024-03-08 10:05:00|7677.2|7672.2|7675.5|7670.5|7677.7|7672.7|7673.2|7668.2|0
1709892600000|2024-03-08 10:10:00|7675.7|7670.7|7675.5|7670.5|7678|7673|7674.5|7669.5|0
1709892900000|2024-03-08 10:15:00|7675.7|7670.7|7677.2|7672.2|7677.7|7672.7|7675.5|7670.5|0
1709893200000|2024-03-08 10:20:00|7677.5|7672.5|7677.7|7672.7|7678|7673|7676.5|7671.5|0
1709893500000|2024-03-08 10:25:00|7677.5|7672.5|7675|7670|7677.7|7672.7|7673.7|7668.7|0
1709893800000|2024-03-08 10:30:00|7674.7|7669.7|7672|7667|7676|7671|7671.5|7666.5|0
1709894100000|2024-03-08 10:35:00|7671.5|7666.5|7670|7665|7671.7|7666.7|7668.2|7663.2|0
1709894400000|2024-03-08 10:40:00|7669.7|7664.7|7667.5|7662.5|7671|7666|7667.5|7662.5|0
1709894700000|2024-03-08 10:45:00|7667.7|7662.7|7668|7663|7668|7663|7665.7|7660.7|0
1709895000000|2024-03-08 10:50:00|7667.7|7662.7|7667.5|7662.5|7668|7663|7664.5|7659.5|0
1709895300000|2024-03-08 10:55:00|7667.7|7662.7|7659|7654|7668|7663|7657.5|7652.5|0
1709895600000|2024-03-08 11:00:00|7659.5|7654.5|7666|7661|7669|7664|7659|7654|0
1709895900000|2024-03-08 11:05:00|7665.5|7660.5|7670.5|7665.5|7670.5|7665.5|7664|7659|0
1709896200000|2024-03-08 11:10:00|7670.2|7665.2|7669.5|7664.5|7670.2|7665.2|7667|7662|0
1709896500000|2024-03-08 11:15:00|7669|7664|7673.5|7668.5|7673.5|7668.5|7668|7663|0
1709896800000|2024-03-08 11:20:00|7673|7668|7677.2|7672.2|7677.5|7672.5|7673|7668|0
1709897100000|2024-03-08 11:25:00|7677|7672|7676.5|7671.5|7677|7672|7674|7669|0
1709897400000|2024-03-08 11:30:00|7677|7672|7677.2|7672.2|7677.2|7672.2|7674.7|7669.7|0
1709897700000|2024-03-08 11:35:00|7677|7672|7675.2|7670.2|7677.2|7672.2|7674.5|7669.5|0
1709898000000|2024-03-08 11:40:00|7675|7670|7677|7672|7677.2|7672.2|7674|7669|0
1709898300000|2024-03-08 11:45:00|7676.5|7671.5|7670|7665|7676.5|7671.5|7669.5|7664.5|0
1709898600000|2024-03-08 11:50:00|7669.5|7664.5|7666.7|7661.7|7669.5|7664.5|7663.5|7658.5|0
1709898900000|2024-03-08 11:55:00|7666.5|7661.5|7664|7659|7667|7662|7663.5|7658.5|0
1709899200000|2024-03-08 12:00:00|7665.5|7660.5|7665.2|7660.2|7667.2|7662.2|7664|7659|0
1709899500000|2024-03-08 12:05:00|7665|7660|7662.7|7657.7|7665|7660|7661.2|7656.2|0
1709899800000|2024-03-08 12:10:00|7662.5|7657.5|7658|7653|7663.2|7658.2|7657.7|7652.7|0
1709900100000|2024-03-08 12:15:00|7657.5|7652.5|7652.5|7647.5|7657.7|7652.7|7651.5|7646.5|0
1709900400000|2024-03-08 12:20:00|7652.2|7647.2|7653.5|7648.5|7653.5|7648.5|7649|7644|0
1709900700000|2024-03-08 12:25:00|7653.2|7648.2|7650.7|7645.7|7655|7650|7650.7|7645.7|0
1709901000000|2024-03-08 12:30:00|7651|7646|7655|7650|7656|7651|7648|7643|0
1709901300000|2024-03-08 12:35:00|7654.7|7649.7|7651.5|7646.5|7654.7|7649.7|7650|7645|0
1709901600000|2024-03-08 12:40:00|7651.7|7646.7|7652.4|7647.4|7653.9|7648.9|7648.7|7643.7|0
1709901900000|2024-03-08 12:45:00|7651.7|7646.7|7650.4|7645.4|7654.7|7649.7|7648.2|7643.2|0
1709902200000|2024-03-08 12:50:00|7650.2|7645.2|7650.2|7645.2|7651.2|7646.2|7648.4|7643.4|0
1709902500000|2024-03-08 12:55:00|7650.7|7645.7|7651.9|7646.9|7652.2|7647.2|7650.2|7645.2|0
1709902800000|2024-03-08 13:00:00|7652.2|7647.2|7655.2|7650.2|7656.2|7651.2|7651.9|7646.9|0
1709903100000|2024-03-08 13:05:00|7655.4|7650.4|7653.4|7648.4|7656.2|7651.2|7651.7|7646.7|0
1709903400000|2024-03-08 13:10:00|7653.7|7648.7|7653.7|7648.7|7654.2|7649.2|7651.7|7646.7|0
1709903700000|2024-03-08 13:15:00|7653.2|7648.2|7656.7|7651.7|7657.2|7652.2|7650.2|7645.2|0
1709904000000|2024-03-08 13:20:00|7656.2|7651.2|7659.2|7654.2|7659.7|7654.7|7654.2|7649.2|0
1709904300000|2024-03-08 13:25:00|7658.9|7653.9|7658.7|7653.7|7661.7|7656.7|7658.2|7653.2|0
1709904600000|2024-03-08 13:30:00|7653.7|7648.7|7658.7|7653.7|7664.7|7659.7|7650.9|7645.9|0
1709904900000|2024-03-08 13:35:00|7658.9|7653.9|7668.9|7663.9|7668.9|7663.9|7657.9|7652.9|0
1709905200000|2024-03-08 13:40:00|7669.2|7664.2|7670.7|7665.7|7671.2|7666.2|7665.4|7660.4|0
1709905500000|2024-03-08 13:45:00|7670.2|7665.2|7665.9|7660.9|7671.7|7666.7|7663.9|7658.9|0
1709905800000|2024-03-08 13:50:00|7665.2|7660.2|7665.9|7660.9|7668.9|7663.9|7663.9|7658.9|0
1709906100000|2024-03-08 13:55:00|7665.7|7660.7|7663.7|7658.7|7668.2|7663.2|7663.2|7658.2|0
1709906400000|2024-03-08 14:00:00|7663.9|7658.9|7674.7|7669.7|7675.2|7670.2|7662.7|7657.7|0
1709906700000|2024-03-08 14:05:00|7675.2|7670.2|7670.7|7665.7|7676.7|7671.7|7669.9|7664.9|0
1709907000000|2024-03-08 14:10:00|7670.9|7665.9|7669.7|7664.7|7673.2|7668.2|7668.7|7663.7|0
1709907300000|2024-03-08 14:15:00|7669.4|7664.4|7666.7|7661.7|7670.2|7665.2|7663.2|7658.2|0
1709907600000|2024-03-08 14:20:00|7666.9|7661.9|7668.7|7663.7|7669.7|7664.7|7666.2|7661.2|0
1709907900000|2024-03-08 14:25:00|7669.2|7664.2|7664.9|7659.9|7671.7|7666.7|7664.7|7659.7|0
1709908200000|2024-03-08 14:30:00|7664.7|7659.7|7665.2|7660.2|7666.7|7661.7|7661.2|7656.2|0
1709908500000|2024-03-08 14:35:00|7665.7|7660.7|7666.9|7661.9|7668.7|7663.7|7664.2|7659.2|0
1709908800000|2024-03-08 14:40:00|7666.7|7661.7|7667.7|7662.7|7671.2|7666.2|7666.7|7661.7|0
1709909100000|2024-03-08 14:45:00|7667.4|7662.4|7669.9|7664.9|7672.7|7667.7|7666.2|7661.2|0
1709909400000|2024-03-08 14:50:00|7669.7|7664.7|7658.7|7653.7|7670.2|7665.2|7658.2|7653.2|0
1709909700000|2024-03-08 14:55:00|7658.9|7653.9|7659.7|7654.7|7661.9|7656.9|7656.7|7651.7|0
1709910000000|2024-03-08 15:00:00|7659.9|7654.9|7659.7|7654.7|7661.9|7656.9|7658.7|7653.7|0
1709910300000|2024-03-08 15:05:00|7659.4|7654.4|7652.9|7647.9|7659.9|7654.9|7652.7|7647.7|0
1709910600000|2024-03-08 15:10:00|7653.3|7648.3|7656.3|7651.3|7656.3|7651.3|7651.8|7646.8|0
1709910900000|2024-03-08 15:15:00|7656.5|7651.5|7658.8|7653.8|7660.5|7655.5|7655.8|7650.8|0
1709911200000|2024-03-08 15:20:00|7658.5|7653.5|7660.3|7655.3|7663.8|7658.8|7658|7653|0
1709911500000|2024-03-08 15:25:00|7660.5|7655.5|7663|7658|7664.3|7659.3|7659.3|7654.3|0
1709911800000|2024-03-08 15:30:00|7663.3|7658.3|7663.3|7658.3|7663.5|7658.5|7660.8|7655.8|0
1709912100000|2024-03-08 15:35:00|7663|7658|7667.8|7662.8|7667.8|7662.8|7661.3|7656.3|0
1709912400000|2024-03-08 15:40:00|7667|7662|7673|7668|7673.3|7668.3|7666.3|7661.3|0
1709912700000|2024-03-08 15:45:00|7672.8|7667.8|7671.8|7666.8|7673.3|7668.3|7668.3|7663.3|0
1709913000000|2024-03-08 15:50:00|7671.5|7666.5|7673.8|7668.8|7674.3|7669.3|7669.3|7664.3|0
1709913300000|2024-03-08 15:55:00|7674|7669|7674.8|7669.8|7676.3|7671.3|7672.5|7667.5|0
1709913600000|2024-03-08 16:00:00|7674|7669|7668.8|7663.8|7674.8|7669.8|7668.5|7663.5|0
1709913900000|2024-03-08 16:05:00|7668.3|7663.3|7669|7664|7669.8|7664.8|7667.3|7662.3|0
1709914200000|2024-03-08 16:10:00|7668.8|7663.8|7667.8|7662.8|7669.3|7664.3|7667.3|7662.3|0
1709914500000|2024-03-08 16:15:00|7667.3|7662.3|7665.5|7660.5|7668|7663|7665|7660|0
1709914800000|2024-03-08 16:20:00|7665.3|7660.3|7663|7658|7667.5|7662.5|7662.3|7657.3|0
1709915100000|2024-03-08 16:25:00|7663.3|7658.3|7663.3|7658.3|7666|7661|7662.8|7657.8|0
1709915400000|2024-03-08 16:30:00|7664.3|7659.3|7662.8|7657.8|7664.8|7659.8|7658|7653|0
1709915700000|2024-03-08 16:35:00|7662.3|7657.3|7666.3|7661.3|7666.5|7661.5|7661.8|7656.8|0
1709916000000|2024-03-08 16:40:00|7666.5|7661.5|7665.5|7660.5|7666.8|7661.8|7661|7656|0
1709916300000|2024-03-08 16:45:00|7665.3|7660.3|7665|7660|7666.5|7661.5|7662.8|7657.8|0
1709916600000|2024-03-08 16:50:00|7665.3|7660.3|7666|7661|7668.5|7663.5|7664.3|7659.3|0
1709916900000|2024-03-08 16:55:00|7665.8|7660.8|7666.3|7661.3|7667.5|7662.5|7665.3|7660.3|0
1709917200000|2024-03-08 17:00:00|7666|7661|7666.3|7661.3|7667.3|7662.3|7663.8|7658.8|0
1709917500000|2024-03-08 17:05:00|7665.8|7660.8|7663.8|7658.8|7669|7664|7663.5|7658.5|0
1709917800000|2024-03-08 17:10:00|7664|7659|7668.3|7663.3|7669.3|7664.3|7663.8|7658.8|0
1709918100000|2024-03-08 17:15:00|7668.5|7663.5|7666.3|7661.3|7669|7664|7666.3|7661.3|0
1709918400000|2024-03-08 17:20:00|7666.5|7661.5|7666|7661|7668.3|7663.3|7666|7661|0
1709918700000|2024-03-08 17:25:00|7665.8|7660.8|7669.8|7664.8|7670.5|7665.5|7665.8|7660.8|0
1709919000000|2024-03-08 17:30:00|7670.3|7665.3|7670.5|7665.5|7672.8|7667.8|7669.8|7664.8|0
1709919300000|2024-03-08 17:35:00|7670.8|7665.8|7671.8|7666.8|7672.3|7667.3|7669|7664|0
1709919600000|2024-03-08 17:40:00|7672|7667|7669|7664|7672.8|7667.8|7668.5|7663.5|0
1709919900000|2024-03-08 17:45:00|7668.8|7663.8|7665.3|7660.3|7668.8|7663.8|7665|7660|0
1709920200000|2024-03-08 17:50:00|7666|7661|7658.8|7653.8|7667|7662|7658.8|7653.8|0
1709920500000|2024-03-08 17:55:00|7659.3|7654.3|7659|7654|7659.8|7654.8|7657.3|7652.3|0
1709920800000|2024-03-08 18:00:00|7658.3|7653.3|7655.5|7650.5|7658.8|7653.8|7654.8|7649.8|0
1709921100000|2024-03-08 18:05:00|7655.3|7650.3|7658.8|7653.8|7659.8|7654.8|7654.3|7649.3|0
1709921400000|2024-03-08 18:10:00|7659.3|7654.3|7657.8|7652.8|7660.3|7655.3|7657|7652|0
1709921700000|2024-03-08 18:15:00|7658|7653|7658|7653|7660.3|7655.3|7657|7652|0
1709922000000|2024-03-08 18:20:00|7657.8|7652.8|7657|7652|7658.8|7653.8|7656|7651|0
1709922300000|2024-03-08 18:25:00|7656.8|7651.8|7657.5|7652.5|7659.8|7654.8|7656.3|7651.3|0
1709922600000|2024-03-08 18:30:00|7657.3|7652.3|7654.8|7649.8|7658.3|7653.3|7653.8|7648.8|0
1709922900000|2024-03-08 18:35:00|7654.5|7649.5|7651.8|7646.8|7655.3|7650.3|7651.8|7646.8|0
1709923200000|2024-03-08 18:40:00|7651.3|7646.3|7652.5|7647.5|7652.8|7647.8|7649.5|7644.5|0
1709923500000|2024-03-08 18:45:00|7652.3|7647.3|7651.3|7646.3|7653.8|7648.8|7651.3|7646.3|0
1709923800000|2024-03-08 18:50:00|7651.5|7646.5|7651.3|7646.3|7652.8|7647.8|7650|7645|0
1709924100000|2024-03-08 18:55:00|7651|7646|7654.8|7649.8|7655.3|7650.3|7650.3|7645.3|0
1709924400000|2024-03-08 19:00:00|7654.5|7649.5|7658.5|7653.5|7659.5|7654.5|7653.8|7648.8|0
1709924700000|2024-03-08 19:05:00|7658.8|7653.8|7658|7653|7659.3|7654.3|7656|7651|0
1709925000000|2024-03-08 19:10:00|7658.3|7653.3|7657.8|7652.8|7658.8|7653.8|7656|7651|0
1709925300000|2024-03-08 19:15:00|7658.5|7653.5|7659.8|7654.8|7660.8|7655.8|7656.5|7651.5|0
1709925600000|2024-03-08 19:20:00|7660|7655|7664.3|7659.3|7664.3|7659.3|7660|7655|0
1709925900000|2024-03-08 19:25:00|7664.8|7659.8|7663.3|7658.3|7664.8|7659.8|7661.5|7656.5|0
1709926200000|2024-03-08 19:30:00|7663.5|7658.5|7664.5|7659.5|7664.8|7659.8|7663|7658|0
1709926500000|2024-03-08 19:35:00|7664.8|7659.8|7665.3|7660.3|7667|7662|7664.8|7659.8|0
1709926800000|2024-03-08 19:40:00|7665.5|7660.5|7668.3|7663.3|7668.3|7663.3|7665.5|7660.5|0
1709927100000|2024-03-08 19:45:00|7668.5|7663.5|7665.3|7660.3|7668.5|7663.5|7665|7660|0
1709927400000|2024-03-08 19:50:00|7665.5|7660.5|7663.8|7658.8|7666.8|7661.8|7663.8|7658.8|0
1709927700000|2024-03-08 19:55:00|7664.5|7659.5|7663|7658|7664.8|7659.8|7662.3|7657.3|0
1709928000000|2024-03-08 20:00:00|7663.3|7658.3|7665.3|7660.3|7665.8|7660.8|7662.8|7657.8|0
1709928300000|2024-03-08 20:05:00|7665|7660|7661.3|7656.3|7665|7660|7661.3|7656.3|0
1709928600000|2024-03-08 20:10:00|7661|7656|7659.3|7654.3|7661|7656|7657|7652|0
1709928900000|2024-03-08 20:15:00|7659.5|7654.5|7660|7655|7660.5|7655.5|7658|7653|0
1709929200000|2024-03-08 20:20:00|7659.5|7654.5|7660.5|7655.5|7661.3|7656.3|7659|7654|0
1709929500000|2024-03-08 20:25:00|7660.8|7655.8|7654.5|7649.5|7661.8|7656.8|7654.3|7649.3|0
1709929800000|2024-03-08 20:30:00|7654.3|7649.3|7658.3|7653.3|7659.3|7654.3|7653.5|7648.5|0
1709930100000|2024-03-08 20:35:00|7658.8|7653.8|7654.3|7649.3|7658.8|7653.8|7654.3|7649.3|0
1709930400000|2024-03-08 20:40:00|7654.5|7649.5|7656.3|7651.3|7657.3|7652.3|7654.5|7649.5|0
1709930700000|2024-03-08 20:45:00|7656.5|7651.5|7656.8|7651.8|7657.8|7652.8|7655.3|7650.3|0
1709931000000|2024-03-08 20:50:00|7657.8|7652.8|7656.8|7651.8|7658.8|7653.8|7655|7650|0
1709931300000|2024-03-08 20:55:00|7656.3|7651.3|7656.2|7651.2|7658|7653|7653|7648|0
1709931600000|2024-03-08 21:00:00|7655.9|7650.9|7662.7|7657.7|7663.6|7658.6|7654.6|7649.6|0
1709931900000|2024-03-08 21:05:00|7662.6|7657.6|7660.7|7655.7|7662.6|7657.6|7660.2|7655.2|0
1709932200000|2024-03-08 21:10:00|7660.8|7655.8|7659.6|7654.6|7662.2|7657.2|7658.5|7653.5|0
1709932500000|2024-03-08 21:15:00|7659.7|7654.7|7660.9|7655.9|7661.4|7656.4|7659.7|7654.7|0
1709932800000|2024-03-08 21:20:00|7660.8|7655.8|7660.6|7655.6|7660.9|7655.9|7659.2|7654.2|0
1709933100000|2024-03-08 21:25:00|7660.5|7655.5|7659.8|7654.8|7660.9|7655.9|7658.8|7653.8|0
1709933400000|2024-03-08 21:30:00|7659.9|7654.9|7659.7|7654.7|7660.9|7655.9|7659.7|7654.7|0
1709933700000|2024-03-08 21:35:00|7659.8|7654.8|7658.4|7653.4|7660.7|7655.7|7658.4|7653.4|0
1709934000000|2024-03-08 21:40:00|7658.3|7653.3|7658.4|7653.4|7658.7|7653.7|7657.8|7652.8|0
1709934300000|2024-03-08 21:45:00|7658.3|7653.3|7658.1|7653.1|7658.6|7653.6|7657.6|7652.6|0
1709934600000|2024-03-08 21:50:00|7658|7653|7657.9|7652.9|7658.1|7653.1|7657.7|7652.7|0
1709934900000|2024-03-08 21:55:00|7657.8|7652.8|7655.9|7650.9|7657.8|7652.8|7655.4|7650.4|0
1709970000000|2024-03-09 07:40:00|7654.9|7649.9|7654.9|7649.9|7654.9|7649.9|7654.9|7649.9|0
1709971500000|2024-03-09 08:05:00|7657.3|7652.3|7657.3|7652.3|7657.3|7652.3|7657.3|7652.3|0
1709976900000|2024-03-09 09:35:00|7657.2|7652.2|7657.2|7652.2|7657.2|7652.2|7657.2|7652.2|0
1709999700000|2024-03-09 15:55:00|7657.1|7652.1|7657.1|7652.1|7657.1|7652.1|7657.1|7652.1|0
1710064200000|2024-03-10 09:50:00|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|0
1710080400000|2024-03-10 14:20:00|7657.8|7652.8|7657.8|7652.8|7657.8|7652.8|7657.8|7652.8|0
1710080700000|2024-03-10 14:25:00|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|0
1710082500000|2024-03-10 14:55:00|7655.9|7650.9|7655.9|7650.9|7655.9|7650.9|7655.9|7650.9|0
1710089100000|2024-03-10 16:45:00|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|0
1710095700000|2024-03-10 18:35:00|7658|7653|7658|7653|7658|7653|7658|7653|0
1710104400000|2024-03-10 21:00:00|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|7657.9|7652.9|0
1710108000000|2024-03-10 22:00:00|7655.8|7650.8|7645.8|7640.8|7655.8|7650.8|7644.9|7639.9|0
1710108300000|2024-03-10 22:05:00|7645.7|7640.7|7646.1|7641.1|7647.7|7642.7|7644.9|7639.9|0
1710108600000|2024-03-10 22:10:00|7646.2|7641.2|7645.9|7640.9|7646.9|7641.9|7645.6|7640.6|0
1710108900000|2024-03-10 22:15:00|7646|7641|7646.9|7641.9|7647.5|7642.5|7645.9|7640.9|0
1710109200000|2024-03-10 22:20:00|7646.8|7641.8|7648.7|7643.7|7649.2|7644.2|7646|7641|0
1710109500000|2024-03-10 22:25:00|7648.8|7643.8|7649.5|7644.5|7650.1|7645.1|7648.8|7643.8|0
1710109800000|2024-03-10 22:30:00|7649.7|7644.7|7651.9|7646.9|7652.6|7647.6|7649.7|7644.7|0
1710110100000|2024-03-10 22:35:00|7651.8|7646.8|7648.3|7643.3|7652.1|7647.1|7648.3|7643.3|0
1710110400000|2024-03-10 22:40:00|7648.2|7643.2|7645.1|7640.1|7649.3|7644.3|7643.1|7638.1|0
1710110700000|2024-03-10 22:45:00|7644.9|7639.9|7646.2|7641.2|7647|7642|7643.7|7638.7|0
1710111000000|2024-03-10 22:50:00|7646.3|7641.3|7646|7641|7646.7|7641.7|7645.3|7640.3|0
1710111300000|2024-03-10 22:55:00|7646.2|7641.2|7644|7639|7646.5|7641.5|7643.4|7638.4|0
1710111600000|2024-03-10 23:00:00|7644.7|7639.7|7645.3|7640.3|7646.1|7641.1|7643.9|7638.9|0
1710111900000|2024-03-10 23:05:00|7645.4|7640.4|7647.5|7642.5|7647.6|7642.6|7645|7640|0
1710112200000|2024-03-10 23:10:00|7647.6|7642.6|7648.7|7643.7|7652.3|7647.3|7646.6|7641.6|0
1710112500000|2024-03-10 23:15:00|7648.6|7643.6|7650.7|7645.7|7651|7646|7648.1|7643.1|0
1710112800000|2024-03-10 23:20:00|7650.9|7645.9|7650.2|7645.2|7652.2|7647.2|7650|7645|0
1710113100000|2024-03-10 23:25:00|7650|7645|7651.3|7646.3|7651.6|7646.6|7649.5|7644.5|0
1710113400000|2024-03-10 23:30:00|7651.4|7646.4|7651.3|7646.3|7652.9|7647.9|7651.3|7646.3|0
1710113700000|2024-03-10 23:35:00|7651|7646|7649.9|7644.9|7651.6|7646.6|7649.8|7644.8|0
1710114000000|2024-03-10 23:40:00|7650|7645|7651.2|7646.2|7652.7|7647.7|7650|7645|0
1710114300000|2024-03-10 23:45:00|7651.1|7646.1|7653|7648|7653|7648|7650.9|7645.9|0
1710114600000|2024-03-10 23:50:00|7653.1|7648.1|7653|7648|7654.6|7649.6|7652|7647|0
1710114900000|2024-03-10 23:55:00|7653.1|7648.1|7655.2|7650.2|7655.2|7650.2|7652.1|7647.1|0
1710115200000|2024-03-11 00:00:00|7655.1|7650.1|7654.1|7649.1|7655.2|7650.2|7652.9|7647.9|0
1710115500000|2024-03-11 00:05:00|7654|7649|7652.6|7647.6|7654|7649|7652.1|7647.1|0
1710115800000|2024-03-11 00:10:00|7652.7|7647.7|7651.4|7646.4|7654.2|7649.2|7651.4|7646.4|0
1710116100000|2024-03-11 00:15:00|7651.3|7646.3|7655.1|7650.1|7657.8|7652.8|7651.2|7646.2|0
1710116400000|2024-03-11 00:20:00|7655.2|7650.2|7653.6|7648.6|7655.2|7650.2|7653.5|7648.5|0
1710116700000|2024-03-11 00:25:00|7653.7|7648.7|7651.5|7646.5|7653.7|7648.7|7651.4|7646.4|0
1710117000000|2024-03-11 00:30:00|7651.8|7646.8|7650.6|7645.6|7652.5|7647.5|7650.6|7645.6|0
1710117300000|2024-03-11 00:35:00|7650.5|7645.5|7648.8|7643.8|7650.5|7645.5|7648|7643|0
1710117600000|2024-03-11 00:40:00|7648.7|7643.7|7648.4|7643.4|7648.8|7643.8|7647.6|7642.6|0
1710117900000|2024-03-11 00:45:00|7647.7|7642.7|7652.5|7647.5|7653.5|7648.5|7647.7|7642.7|0
1710118200000|2024-03-11 00:50:00|7653.5|7648.5|7653.7|7648.7|7654.5|7649.5|7653.5|7648.5|0
1710118500000|2024-03-11 00:55:00|7653.6|7648.6|7650.6|7645.6|7653.6|7648.6|7650.5|7645.5|0
1710118800000|2024-03-11 01:00:00|7650.5|7645.5|7642|7637|7651.4|7646.4|7642|7637|0
1710119100000|2024-03-11 01:05:00|7642.5|7637.5|7645|7640|7645.5|7640.5|7642.3|7637.3|0
1710119400000|2024-03-11 01:10:00|7645.3|7640.3|7644.5|7639.5|7645.5|7640.5|7644.3|7639.3|0
1710119700000|2024-03-11 01:15:00|7644.3|7639.3|7647.5|7642.5|7648.3|7643.3|7644.3|7639.3|0
1710120000000|2024-03-11 01:20:00|7647.8|7642.8|7649.3|7644.3|7649.8|7644.8|7647.3|7642.3|0
1710120300000|2024-03-11 01:25:00|7649.5|7644.5|7648.5|7643.5|7650.3|7645.3|7648|7643|0
1710120600000|2024-03-11 01:30:00|7648.3|7643.3|7650.8|7645.8|7650.8|7645.8|7648.3|7643.3|0
1710120900000|2024-03-11 01:35:00|7650.5|7645.5|7649.5|7644.5|7651.3|7646.3|7649.3|7644.3|0
1710121200000|2024-03-11 01:40:00|7649.8|7644.8|7650|7645|7652|7647|7649.5|7644.5|0
1710121500000|2024-03-11 01:45:00|7649.8|7644.8|7646.8|7641.8|7650.8|7645.8|7646.8|7641.8|0
1710121800000|2024-03-11 01:50:00|7646.5|7641.5|7642.5|7637.5|7646.5|7641.5|7642.5|7637.5|0
1710122100000|2024-03-11 01:55:00|7642.8|7637.8|7641.5|7636.5|7643.3|7638.3|7641.5|7636.5|0
1710122400000|2024-03-11 02:00:00|7641.3|7636.3|7640.5|7635.5|7642|7637|7638.5|7633.5|0
1710122700000|2024-03-11 02:05:00|7640.8|7635.8|7642|7637|7642|7637|7640.5|7635.5|0
1710123000000|2024-03-11 02:10:00|7641.8|7636.8|7639|7634|7642|7637|7638.3|7633.3|0
1710123300000|2024-03-11 02:15:00|7638.8|7633.8|7639.3|7634.3|7640.3|7635.3|7638.8|7633.8|0
1710123600000|2024-03-11 02:20:00|7638.5|7633.5|7638|7633|7638.5|7633.5|7637.5|7632.5|0
1710123900000|2024-03-11 02:25:00|7638.3|7633.3|7639.1|7634.1|7639.3|7634.3|7637.8|7632.8|0
1710124200000|2024-03-11 02:30:00|7638.1|7633.1|7637.3|7632.3|7639.8|7634.8|7637.3|7632.3|0
1710124500000|2024-03-11 02:35:00|7637.8|7632.8|7637.1|7632.1|7637.8|7632.8|7636.8|7631.8|0
1710124800000|2024-03-11 02:40:00|7636.8|7631.8|7638.8|7633.8|7639.6|7634.6|7636.8|7631.8|0
1710125100000|2024-03-11 02:45:00|7638.6|7633.6|7637.3|7632.3|7638.6|7633.6|7636.8|7631.8|0
1710125400000|2024-03-11 02:50:00|7637.1|7632.1|7636.3|7631.3|7637.6|7632.6|7635.1|7630.1|0
1710125700000|2024-03-11 02:55:00|7636.8|7631.8|7636.6|7631.6|7637.3|7632.3|7635.8|7630.8|0
1710126000000|2024-03-11 03:00:00|7636.3|7631.3|7635.8|7630.8|7637.8|7632.8|7635.3|7630.3|0
1710126300000|2024-03-11 03:05:00|7636.1|7631.1|7637.8|7632.8|7637.8|7632.8|7636.1|7631.1|0
1710126600000|2024-03-11 03:10:00|7637.6|7632.6|7638.8|7633.8|7638.8|7633.8|7637.3|7632.3|0
1710126900000|2024-03-11 03:15:00|7638.6|7633.6|7640.1|7635.1|7640.1|7635.1|7638.6|7633.6|0
1710127200000|2024-03-11 03:20:00|7639.6|7634.6|7640.8|7635.8|7641.1|7636.1|7639.6|7634.6|0
1710127500000|2024-03-11 03:25:00|7641.3|7636.3|7642.1|7637.1|7642.1|7637.1|7641.1|7636.1|0
1710127800000|2024-03-11 03:30:00|7641.8|7636.8|7640.3|7635.3|7642.1|7637.1|7640.3|7635.3|0
1710128100000|2024-03-11 03:35:00|7640.1|7635.1|7638.8|7633.8|7640.3|7635.3|7638.8|7633.8|0
1710128400000|2024-03-11 03:40:00|7638.3|7633.3|7638.6|7633.6|7638.8|7633.8|7638.1|7633.1|0
1710128700000|2024-03-11 03:45:00|7638.8|7633.8|7637.8|7632.8|7639.1|7634.1|7637.6|7632.6|0
1710129000000|2024-03-11 03:50:00|7637.6|7632.6|7637.3|7632.3|7637.8|7632.8|7637.1|7632.1|0
1710129300000|2024-03-11 03:55:00|7637.1|7632.1|7634.8|7629.8|7637.1|7632.1|7634.1|7629.1|0
1710129600000|2024-03-11 04:00:00|7634.6|7629.6|7632.3|7627.3|7634.6|7629.6|7632.3|7627.3|0
1710129900000|2024-03-11 04:05:00|7632.1|7627.1|7632.1|7627.1|7632.3|7627.3|7631.3|7626.3|0
1710130200000|2024-03-11 04:10:00|7631.8|7626.8|7632.3|7627.3|7632.6|7627.6|7631.8|7626.8|0
1710130500000|2024-03-11 04:15:00|7632.1|7627.1|7633.1|7628.1|7633.3|7628.3|7632.1|7627.1|0
1710130800000|2024-03-11 04:20:00|7632.8|7627.8|7631.6|7626.6|7633.3|7628.3|7631.6|7626.6|0
1710131100000|2024-03-11 04:25:00|7631.8|7626.8|7632.3|7627.3|7633.3|7628.3|7631.8|7626.8|0
1710131400000|2024-03-11 04:30:00|7632.1|7627.1|7630.8|7625.8|7632.1|7627.1|7630.1|7625.1|0
1710131700000|2024-03-11 04:35:00|7631.1|7626.1|7631.3|7626.3|7631.8|7626.8|7630.8|7625.8|0
1710132000000|2024-03-11 04:40:00|7631.1|7626.1|7631.6|7626.6|7632.3|7627.3|7631.1|7626.1|0
1710132300000|2024-03-11 04:45:00|7631.3|7626.3|7630.6|7625.6|7631.3|7626.3|7630.1|7625.1|0
1710132600000|2024-03-11 04:50:00|7630.8|7625.8|7630.8|7625.8|7630.8|7625.8|7630.3|7625.3|0
1710132900000|2024-03-11 04:55:00|7631.3|7626.3|7632.3|7627.3|7633.3|7628.3|7631.3|7626.3|0
1710133200000|2024-03-11 05:00:00|7631.8|7626.8|7632.1|7627.1|7633.1|7628.1|7631.1|7626.1|0
1710133500000|2024-03-11 05:05:00|7631.8|7626.8|7631.6|7626.6|7632.3|7627.3|7630.6|7625.6|0
1710133800000|2024-03-11 05:10:00|7631.3|7626.3|7632.3|7627.3|7632.8|7627.8|7631.3|7626.3|0
1710134100000|2024-03-11 05:15:00|7632.1|7627.1|7632.8|7627.8|7633.1|7628.1|7631.6|7626.6|0
1710134400000|2024-03-11 05:20:00|7632.6|7627.6|7632.6|7627.6|7633.3|7628.3|7632.3|7627.3|0
1710134700000|2024-03-11 05:25:00|7632.8|7627.8|7633.1|7628.1|7633.1|7628.1|7632.3|7627.3|0
1710135000000|2024-03-11 05:30:00|7633.3|7628.3|7635.8|7630.8|7635.8|7630.8|7633.3|7628.3|0
1710135300000|2024-03-11 05:35:00|7635.6|7630.6|7637.3|7632.3|7638.3|7633.3|7635.6|7630.6|0
1710135600000|2024-03-11 05:40:00|7637.8|7632.8|7637.3|7632.3|7638.3|7633.3|7636.6|7631.6|0
1710135900000|2024-03-11 05:45:00|7637.1|7632.1|7637.3|7632.3|7638.8|7633.8|7637.1|7632.1|0
1710136200000|2024-03-11 05:50:00|7637.1|7632.1|7637.8|7632.8|7638.1|7633.1|7636.8|7631.8|0
1710136500000|2024-03-11 05:55:00|7637.6|7632.6|7640.3|7635.3|7640.8|7635.8|7637.6|7632.6|0
1710136800000|2024-03-11 06:00:00|7640.1|7635.1|7640.8|7635.8|7641.8|7636.8|7639.1|7634.1|0
1710137100000|2024-03-11 06:05:00|7641.3|7636.3|7639.6|7634.6|7641.3|7636.3|7639.3|7634.3|0
1710137400000|2024-03-11 06:10:00|7639.8|7634.8|7639.8|7634.8|7640.3|7635.3|7638.3|7633.3|0
1710137700000|2024-03-11 06:15:00|7639.6|7634.6|7639.8|7634.8|7639.8|7634.8|7638.8|7633.8|0
1710138000000|2024-03-11 06:20:00|7639.6|7634.6|7638.8|7633.8|7640.3|7635.3|7638.8|7633.8|0
1710138300000|2024-03-11 06:25:00|7639.1|7634.1|7639.3|7634.3|7639.8|7634.8|7639.1|7634.1|0
1710138600000|2024-03-11 06:30:00|7639.1|7634.1|7639.6|7634.6|7639.8|7634.8|7638.1|7633.1|0
1710138900000|2024-03-11 06:35:00|7638.8|7633.8|7640.1|7635.1|7640.1|7635.1|7638.3|7633.3|0
1710139200000|2024-03-11 06:40:00|7639.8|7634.8|7639.3|7634.3|7639.8|7634.8|7638.3|7633.3|0
1710139500000|2024-03-11 06:45:00|7639.1|7634.1|7638.1|7633.1|7639.3|7634.3|7638.1|7633.1|0
1710139800000|2024-03-11 06:50:00|7638.3|7633.3|7637.8|7632.8|7638.8|7633.8|7637.6|7632.6|0
1710140100000|2024-03-11 06:55:00|7637.6|7632.6|7638.6|7633.6|7638.8|7633.8|7637.6|7632.6|0
1710140400000|2024-03-11 07:00:00|7638.8|7633.8|7637.6|7632.6|7640.6|7635.6|7637.1|7632.1|0
1710140700000|2024-03-11 07:05:00|7637.8|7632.8|7636.3|7631.3|7637.8|7632.8|7635.6|7630.6|0
1710141000000|2024-03-11 07:10:00|7635.8|7630.8|7634.1|7629.1|7636.1|7631.1|7634.1|7629.1|0
1710141300000|2024-03-11 07:15:00|7634.3|7629.3|7630.8|7625.8|7634.3|7629.3|7630.6|7625.6|0
1710141600000|2024-03-11 07:20:00|7630.6|7625.6|7626.1|7621.1|7631.1|7626.1|7625.6|7620.6|0
1710141900000|2024-03-11 07:25:00|7626.3|7621.3|7627.8|7622.8|7627.8|7622.8|7625.3|7620.3|0
1710142200000|2024-03-11 07:30:00|7627.6|7622.6|7624.8|7619.8|7628.1|7623.1|7624.8|7619.8|0
1710142500000|2024-03-11 07:35:00|7625.1|7620.1|7623.6|7618.6|7625.1|7620.1|7623.1|7618.1|0
1710142800000|2024-03-11 07:40:00|7623.8|7618.8|7624.3|7619.3|7625.6|7620.6|7623.6|7618.6|0
1710143100000|2024-03-11 07:45:00|7624.1|7619.1|7627.8|7622.8|7628.1|7623.1|7624.1|7619.1|0
1710143400000|2024-03-11 07:50:00|7628.1|7623.1|7632.3|7627.3|7632.8|7627.8|7627.1|7622.1|0
1710143700000|2024-03-11 07:55:00|7631.8|7626.8|7626.3|7621.3|7632.1|7627.1|7626.1|7621.1|0
1710144000000|2024-03-11 08:00:00|7626.8|7621.8|7633.3|7628.3|7649.3|7644.3|7626.8|7621.8|0
1710144300000|2024-03-11 08:05:00|7634.6|7629.6|7649.6|7644.6|7651.1|7646.1|7634.3|7629.3|0
1710144600000|2024-03-11 08:10:00|7648.8|7643.8|7650.6|7645.6|7652.6|7647.6|7648.1|7643.1|0
1710144900000|2024-03-11 08:15:00|7650.1|7645.1|7660.1|7655.1|7660.3|7655.3|7648.1|7643.1|0
1710145200000|2024-03-11 08:20:00|7659.6|7654.6|7666.3|7661.3|7667.1|7662.1|7659.6|7654.6|0
1710145500000|2024-03-11 08:25:00|7665.8|7660.8|7665.1|7660.1|7669.1|7664.1|7665.1|7660.1|0
1710145800000|2024-03-11 08:30:00|7665.8|7660.8|7664.3|7659.3|7667.3|7662.3|7659.8|7654.8|0
1710146100000|2024-03-11 08:35:00|7664.1|7659.1|7658.3|7653.3|7667.3|7662.3|7657.8|7652.8|0
1710146400000|2024-03-11 08:40:00|7657.9|7652.9|7653.4|7648.4|7659.6|7654.6|7653.4|7648.4|0
1710146700000|2024-03-11 08:45:00|7653.6|7648.6|7649.1|7644.1|7653.9|7648.9|7647.6|7642.6|0
1710147000000|2024-03-11 08:50:00|7648.9|7643.9|7650.1|7645.1|7651.6|7646.6|7645.1|7640.1|0
1710147300000|2024-03-11 08:55:00|7649.9|7644.9|7652.4|7647.4|7652.9|7647.9|7649.6|7644.6|0
1710147600000|2024-03-11 09:00:00|7651.9|7646.9|7659.9|7654.9|7660.1|7655.1|7651.9|7646.9|0
1710147900000|2024-03-11 09:05:00|7660.1|7655.1|7658.4|7653.4|7660.4|7655.4|7657.9|7652.9|0
1710148200000|2024-03-11 09:10:00|7658.1|7653.1|7651.4|7646.4|7658.9|7653.9|7651.4|7646.4|0
1710148500000|2024-03-11 09:15:00|7650.9|7645.9|7646.9|7641.9|7651.4|7646.4|7645.1|7640.1|0
1710148800000|2024-03-11 09:20:00|7646.6|7641.6|7646.1|7641.1|7651.6|7646.6|7645.9|7640.9|0
1710149100000|2024-03-11 09:25:00|7645.9|7640.9|7645.9|7640.9|7648.6|7643.6|7645.1|7640.1|0
1710149400000|2024-03-11 09:30:00|7646.4|7641.4|7637.4|7632.4|7648.1|7643.1|7637.4|7632.4|0
1710149700000|2024-03-11 09:35:00|7637.6|7632.6|7638.9|7633.9|7641.1|7636.1|7637.4|7632.4|0
1710150000000|2024-03-11 09:40:00|7638.6|7633.6|7639.4|7634.4|7640.4|7635.4|7637.9|7632.9|0
1710150300000|2024-03-11 09:45:00|7639.1|7634.1|7641.9|7636.9|7641.9|7636.9|7638.4|7633.4|0
1710150600000|2024-03-11 09:50:00|7642.4|7637.4|7642.9|7637.9|7647.1|7642.1|7642.1|7637.1|0
1710150900000|2024-03-11 09:55:00|7642.6|7637.6|7640.6|7635.6|7642.9|7637.9|7639.9|7634.9|0
1710151200000|2024-03-11 10:00:00|7640.4|7635.4|7637.4|7632.4|7642.1|7637.1|7635.4|7630.4|0
1710151500000|2024-03-11 10:05:00|7637.6|7632.6|7639.4|7634.4|7640.4|7635.4|7636.1|7631.1|0
1710151800000|2024-03-11 10:10:00|7639.9|7634.9|7636.9|7631.9|7641.9|7636.9|7636.4|7631.4|0
1710152100000|2024-03-11 10:15:00|7636.6|7631.6|7629.4|7624.4|7638.4|7633.4|7629.4|7624.4|0
1710152400000|2024-03-11 10:20:00|7629.1|7624.1|7623.4|7618.4|7630.1|7625.1|7623.1|7618.1|0
1710152700000|2024-03-11 10:25:00|7623.1|7618.1|7622.1|7617.1|7624.4|7619.4|7621.4|7616.4|0
1710153000000|2024-03-11 10:30:00|7621.9|7616.9|7618.9|7613.9|7622.9|7617.9|7616.9|7611.9|0
1710153300000|2024-03-11 10:35:00|7619.1|7614.1|7628.4|7623.4|7628.4|7623.4|7618.4|7613.4|0
1710153600000|2024-03-11 10:40:00|7628.1|7623.1|7629.6|7624.6|7631.9|7626.9|7627.9|7622.9|0
1710153900000|2024-03-11 10:45:00|7629.9|7624.9|7633.4|7628.4|7633.4|7628.4|7629.4|7624.4|0
1710154200000|2024-03-11 10:50:00|7633.6|7628.6|7627.1|7622.1|7633.6|7628.6|7625.4|7620.4|0
1710154500000|2024-03-11 10:55:00|7627.4|7622.4|7626.1|7621.1|7629.1|7624.1|7624.9|7619.9|0
1710154800000|2024-03-11 11:00:00|7626.4|7621.4|7632.9|7627.9|7632.9|7627.9|7623.9|7618.9|0
1710155100000|2024-03-11 11:05:00|7632.4|7627.4|7634.1|7629.1|7634.9|7629.9|7630.1|7625.1|0
1710155400000|2024-03-11 11:10:00|7634.4|7629.4|7632.9|7627.9|7636.4|7631.4|7632.4|7627.4|0
1710155700000|2024-03-11 11:15:00|7633.1|7628.1|7630.6|7625.6|7633.9|7628.9|7629.9|7624.9|0
1710156000000|2024-03-11 11:20:00|7630.9|7625.9|7629.9|7624.9|7632.1|7627.1|7628.9|7623.9|0
1710156300000|2024-03-11 11:25:00|7630.4|7625.4|7632.4|7627.4|7632.9|7627.9|7629.9|7624.9|0
1710156600000|2024-03-11 11:30:00|7632.6|7627.6|7627.9|7622.9|7632.9|7627.9|7626.9|7621.9|0
1710156900000|2024-03-11 11:35:00|7627.6|7622.6|7628.1|7623.1|7629.4|7624.4|7626.6|7621.6|0
1710157200000|2024-03-11 11:40:00|7627.9|7622.9|7629.1|7624.1|7629.9|7624.9|7627.9|7622.9|0
1710157500000|2024-03-11 11:45:00|7629.4|7624.4|7625.4|7620.4|7631.1|7626.1|7625.4|7620.4|0
1710157800000|2024-03-11 11:50:00|7624.9|7619.9|7624.1|7619.1|7625.4|7620.4|7622.9|7617.9|0
1710158100000|2024-03-11 11:55:00|7623.9|7618.9|7627.4|7622.4|7628.4|7623.4|7623.4|7618.4|0
1710158400000|2024-03-11 12:00:00|7626.4|7621.4|7623.9|7618.9|7626.9|7621.9|7622.9|7617.9|0
1710158700000|2024-03-11 12:05:00|7624.1|7619.1|7626.9|7621.9|7628.4|7623.4|7623.9|7618.9|0
1710159000000|2024-03-11 12:10:00|7626.6|7621.6|7623.1|7618.1|7626.9|7621.9|7620.6|7615.6|0
1710159300000|2024-03-11 12:15:00|7622.9|7617.9|7618.4|7613.4|7623.6|7618.6|7617.9|7612.9|0
1710159600000|2024-03-11 12:20:00|7618.9|7613.9|7615.9|7610.9|7619.4|7614.4|7613.4|7608.4|0
1710159900000|2024-03-11 12:25:00|7616.4|7611.4|7622.6|7617.6|7623.4|7618.4|7615.6|7610.6|0
1710160200000|2024-03-11 12:30:00|7622.4|7617.4|7624.9|7619.9|7624.9|7619.9|7621.6|7616.6|0
1710160500000|2024-03-11 12:35:00|7624.4|7619.4|7623.4|7618.4|7625.4|7620.4|7622.4|7617.4|0
1710160800000|2024-03-11 12:40:00|7624.2|7619.2|7625.7|7620.7|7628.2|7623.2|7624.2|7619.2|0
1710161100000|2024-03-11 12:45:00|7625.9|7620.9|7624.2|7619.2|7628.2|7623.2|7624.2|7619.2|0
1710161400000|2024-03-11 12:50:00|7624.7|7619.7|7632.7|7627.7|7633.2|7628.2|7623.7|7618.7|0
1710161700000|2024-03-11 12:55:00|7632.9|7627.9|7636.4|7631.4|7636.7|7631.7|7632.2|7627.2|0
1710162000000|2024-03-11 13:00:00|7636.7|7631.7|7633.2|7628.2|7636.7|7631.7|7632.7|7627.7|0
1710162300000|2024-03-11 13:05:00|7633.4|7628.4|7638.2|7633.2|7638.4|7633.4|7633.2|7628.2|0
1710162600000|2024-03-11 13:10:00|7638.7|7633.7|7641.2|7636.2|7641.7|7636.7|7638.7|7633.7|0
1710162900000|2024-03-11 13:15:00|7640.7|7635.7|7640.2|7635.2|7641.7|7636.7|7639.4|7634.4|0
1710163200000|2024-03-11 13:20:00|7639.9|7634.9|7640.7|7635.7|7641.9|7636.9|7637.7|7632.7|0
1710163500000|2024-03-11 13:25:00|7640.9|7635.9|7644.9|7639.9|7645.9|7640.9|7640.9|7635.9|0
1710163800000|2024-03-11 13:30:00|7645.4|7640.4|7654.2|7649.2|7656.9|7651.9|7645.4|7640.4|0
1710164100000|2024-03-11 13:35:00|7654.4|7649.4|7649.2|7644.2|7656.4|7651.4|7648.2|7643.2|0
1710164400000|2024-03-11 13:40:00|7649.4|7644.4|7650.9|7645.9|7653.7|7648.7|7647.7|7642.7|0
1710164700000|2024-03-11 13:45:00|7650.7|7645.7|7647.7|7642.7|7651.4|7646.4|7646.4|7641.4|0
1710165000000|2024-03-11 13:50:00|7647.9|7642.9|7646.4|7641.4|7648.2|7643.2|7644.4|7639.4|0
1710165300000|2024-03-11 13:55:00|7646.7|7641.7|7645.9|7640.9|7648.4|7643.4|7645.2|7640.2|0
1710165600000|2024-03-11 14:00:00|7645.7|7640.7|7641.7|7636.7|7647.2|7642.2|7640.7|7635.7|0
1710165900000|2024-03-11 14:05:00|7641.9|7636.9|7640.7|7635.7|7642.4|7637.4|7637.2|7632.2|0
1710166200000|2024-03-11 14:10:00|7640.4|7635.4|7637.7|7632.7|7641.2|7636.2|7635.7|7630.7|0
1710166500000|2024-03-11 14:15:00|7637.2|7632.2|7643.2|7638.2|7643.2|7638.2|7637.2|7632.2|0
1710166800000|2024-03-11 14:20:00|7643.7|7638.7|7638.2|7633.2|7643.7|7638.7|7637.7|7632.7|0
1710167100000|2024-03-11 14:25:00|7638.9|7633.9|7635.7|7630.7|7639.4|7634.4|7634.4|7629.4|0
1710167400000|2024-03-11 14:30:00|7635.9|7630.9|7640.9|7635.9|7641.9|7636.9|7635.4|7630.4|0
1710167700000|2024-03-11 14:35:00|7640.7|7635.7|7635.2|7630.2|7640.9|7635.9|7635.2|7630.2|0
1710168000000|2024-03-11 14:40:00|7634.7|7629.7|7635.4|7630.4|7639.7|7634.7|7634.4|7629.4|0
1710168300000|2024-03-11 14:45:00|7635.2|7630.2|7642.9|7637.9|7643.4|7638.4|7631.9|7626.9|0
1710168600000|2024-03-11 14:50:00|7642.7|7637.7|7638.7|7633.7|7642.9|7637.9|7635.7|7630.7|0
1710168900000|2024-03-11 14:55:00|7638.9|7633.9|7643.4|7638.4|7643.4|7638.4|7638.7|7633.7|0
1710169200000|2024-03-11 15:00:00|7643.2|7638.2|7640.7|7635.7|7644.2|7639.2|7639.9|7634.9|0
1710169500000|2024-03-11 15:05:00|7640.9|7635.9|7647.4|7642.4|7647.7|7642.7|7640.7|7635.7|0
1710169800000|2024-03-11 15:10:00|7646.5|7641.5|7642.5|7637.5|7647|7642|7641.2|7636.2|0
1710170100000|2024-03-11 15:15:00|7642.2|7637.2|7649.5|7644.5|7653|7648|7642|7637|0
1710170400000|2024-03-11 15:20:00|7649.7|7644.7|7650.7|7645.7|7652.2|7647.2|7647.5|7642.5|0
1710170700000|2024-03-11 15:25:00|7650.5|7645.5|7651.5|7646.5|7654|7649|7650.5|7645.5|0
1710171000000|2024-03-11 15:30:00|7651.7|7646.7|7656|7651|7660|7655|7650|7645|0
1710171300000|2024-03-11 15:35:00|7656.2|7651.2|7659.5|7654.5|7660.5|7655.5|7656|7651|0
1710171600000|2024-03-11 15:40:00|7659.7|7654.7|7658.5|7653.5|7661.5|7656.5|7656.5|7651.5|0
1710171900000|2024-03-11 15:45:00|7658.7|7653.7|7657|7652|7661|7656|7656|7651|0
1710172200000|2024-03-11 15:50:00|7657.5|7652.5|7660.5|7655.5|7662.5|7657.5|7657|7652|0
1710172500000|2024-03-11 15:55:00|7660|7655|7661.5|7656.5|7662.2|7657.2|7658.2|7653.2|0
1710172800000|2024-03-11 16:00:00|7662|7657|7663|7658|7663|7658|7660|7655|0
1710173100000|2024-03-11 16:05:00|7662.5|7657.5|7664.5|7659.5|7665|7660|7661.5|7656.5|0
1710173400000|2024-03-11 16:10:00|7664.7|7659.7|7667.2|7662.2|7668.2|7663.2|7663.5|7658.5|0
1710173700000|2024-03-11 16:15:00|7667.5|7662.5|7666.5|7661.5|7669.5|7664.5|7666|7661|0
1710174000000|2024-03-11 16:20:00|7666.7|7661.7|7670.2|7665.2|7670.5|7665.5|7666|7661|0
1710174300000|2024-03-11 16:25:00|7670|7665|7672|7667|7672.5|7667.5|7668|7663|0
1710174600000|2024-03-11 16:30:00|7671|7666|7670.5|7665.5|7671.7|7666.7|7664.5|7659.5|0
1710174900000|2024-03-11 16:35:00|7671|7666|7671.5|7666.5|7674.2|7669.2|7671|7666|0
1710175200000|2024-03-11 16:40:00|7671.7|7666.7|7674|7669|7678|7673|7671.5|7666.5|0
1710175500000|2024-03-11 16:45:00|7674.5|7669.5|7675.5|7670.5|7677|7672|7674.5|7669.5|0
1710175800000|2024-03-11 16:50:00|7675|7670|7678|7673|7679|7674|7675|7670|0
1710176100000|2024-03-11 16:55:00|7678.5|7673.5|7677.5|7672.5|7679|7674|7677.2|7672.2|0
1710176400000|2024-03-11 17:00:00|7677|7672|7680.5|7675.5|7681.5|7676.5|7677|7672|0
1710176700000|2024-03-11 17:05:00|7680.7|7675.7|7680|7675|7681.5|7676.5|7679|7674|0
1710177000000|2024-03-11 17:10:00|7679.7|7674.7|7676|7671|7681.7|7676.7|7675.5|7670.5|0
1710177300000|2024-03-11 17:15:00|7676.5|7671.5|7680|7675|7680|7675|7676|7671|0
1710177600000|2024-03-11 17:20:00|7680.5|7675.5|7681.5|7676.5|7682.5|7677.5|7679|7674|0
1710177900000|2024-03-11 17:25:00|7682|7677|7681.7|7676.7|7682.5|7677.5|7680|7675|0
1710178200000|2024-03-11 17:30:00|7682|7677|7681|7676|7684.5|7679.5|7681|7676|0
1710178500000|2024-03-11 17:35:00|7680.7|7675.7|7681|7676|7682.5|7677.5|7679.5|7674.5|0
1710178800000|2024-03-11 17:40:00|7681.2|7676.2|7679.2|7674.2|7682|7677|7678.7|7673.7|0
1710179100000|2024-03-11 17:45:00|7679.5|7674.5|7680|7675|7681|7676|7678.7|7673.7|0
1710179400000|2024-03-11 17:50:00|7679.5|7674.5|7680|7675|7681.2|7676.2|7679|7674|0
1710179700000|2024-03-11 17:55:00|7680.5|7675.5|7684.5|7679.5|7685.2|7680.2|7680.5|7675.5|0
1710180000000|2024-03-11 18:00:00|7684.7|7679.7|7686.7|7681.7|7687.5|7682.5|7684.5|7679.5|0
1710180300000|2024-03-11 18:05:00|7686.5|7681.5|7688|7683|7688.5|7683.5|7686|7681|0
1710180600000|2024-03-11 18:10:00|7688.2|7683.2|7686|7681|7688.5|7683.5|7685|7680|0
1710180900000|2024-03-11 18:15:00|7686.5|7681.5|7686.5|7681.5|7688.5|7683.5|7686|7681|0
1710181200000|2024-03-11 18:20:00|7686.7|7681.7|7688.7|7683.7|7689|7684|7686.7|7681.7|0
1710181500000|2024-03-11 18:25:00|7688.5|7683.5|7690.5|7685.5|7690.5|7685.5|7687.2|7682.2|0
1710181800000|2024-03-11 18:30:00|7690.2|7685.2|7687.7|7682.7|7691|7686|7687.2|7682.2|0
1710182100000|2024-03-11 18:35:00|7687.5|7682.5|7689|7684|7689.7|7684.7|7687.5|7682.5|0
1710182400000|2024-03-11 18:40:00|7688.7|7683.7|7691|7686|7691.5|7686.5|7688.7|7683.7|0
1710182700000|2024-03-11 18:45:00|7690.5|7685.5|7691.5|7686.5|7692|7687|7690|7685|0
1710183000000|2024-03-11 18:50:00|7691.7|7686.7|7690.7|7685.7|7692.5|7687.5|7690.5|7685.5|0
1710183300000|2024-03-11 18:55:00|7690.5|7685.5|7692|7687|7692.5|7687.5|7690.5|7685.5|0
1710183600000|2024-03-11 19:00:00|7692.2|7687.2|7692|7687|7692.7|7687.7|7691.5|7686.5|0
1710183900000|2024-03-11 19:05:00|7691.7|7686.7|7692|7687|7693|7688|7691.5|7686.5|0
1710184200000|2024-03-11 19:10:00|7691.7|7686.7|7691|7686|7692.7|7687.7|7690.5|7685.5|0
1710184500000|2024-03-11 19:15:00|7691.2|7686.2|7691|7686|7692.2|7687.2|7690.7|7685.7|0
1710184800000|2024-03-11 19:20:00|7690.7|7685.7|7692.5|7687.5|7693.5|7688.5|7690.5|7685.5|0
1710185100000|2024-03-11 19:25:00|7692.2|7687.2|7691.2|7686.2|7693|7688|7691.2|7686.2|0
1710185400000|2024-03-11 19:30:00|7691|7686|7692.5|7687.5|7693|7688|7691|7686|0
1710185700000|2024-03-11 19:35:00|7693|7688|7690.5|7685.5|7693|7688|7689.5|7684.5|0
1710186000000|2024-03-11 19:40:00|7690.7|7685.7|7694|7689|7695|7690|7690.5|7685.5|0
1710186300000|2024-03-11 19:45:00|7693.7|7688.7|7690|7685|7694|7689|7689.5|7684.5|0
1710186600000|2024-03-11 19:50:00|7690.5|7685.5|7689|7684|7691|7686|7688|7683|0
1710186900000|2024-03-11 19:55:00|7688.7|7683.7|7694|7689|7694.2|7689.2|7688.2|7683.2|0
1710187200000|2024-03-11 20:00:00|7693.7|7688.7|7690.5|7685.5|7694.2|7689.2|7690.5|7685.5|0
1710187500000|2024-03-11 20:05:00|7690.7|7685.7|7694|7689|7694|7689|7690.5|7685.5|0
1710187800000|2024-03-11 20:10:00|7694.2|7689.2|7693.5|7688.5|7696|7691|7693.5|7688.5|0
1710188100000|2024-03-11 20:15:00|7693.7|7688.7|7694.5|7689.5|7694.7|7689.7|7693|7688|0
1710188400000|2024-03-11 20:20:00|7694.7|7689.7|7693.5|7688.5|7695.7|7690.7|7693.2|7688.2|0
1710188700000|2024-03-11 20:25:00|7693|7688|7692.7|7687.7|7693.5|7688.5|7692.5|7687.5|0
1710189000000|2024-03-11 20:30:00|7692.5|7687.5|7694.5|7689.5|7695|7690|7692.5|7687.5|0
1710189300000|2024-03-11 20:35:00|7694|7689|7694.5|7689.5|7695|7690|7694|7689|0
1710189600000|2024-03-11 20:40:00|7695|7690|7694.2|7689.2|7695.5|7690.5|7694.2|7689.2|0
1710189900000|2024-03-11 20:45:00|7694|7689|7696.5|7691.5|7696.7|7691.7|7693.7|7688.7|0
1710190200000|2024-03-11 20:50:00|7695.7|7690.7|7694.7|7689.7|7696.2|7691.2|7694.7|7689.7|0
1710190500000|2024-03-11 20:55:00|7694.5|7689.5|7695.2|7690.2|7695.7|7690.7|7694.5|7689.5|0
1710190800000|2024-03-11 21:00:00|7695|7690|7694.5|7689.5|7695.1|7690.1|7694.4|7689.4|0
1710191100000|2024-03-11 21:05:00|7694.4|7689.4|7694.2|7689.2|7694.5|7689.5|7694.2|7689.2|0
1710191400000|2024-03-11 21:10:00|7694.1|7689.1|7693.3|7688.3|7694.2|7689.2|7693.3|7688.3|0
1710191700000|2024-03-11 21:15:00|7693.1|7688.1|7693.3|7688.3|7693.4|7688.4|7692.9|7687.9|0
1710192000000|2024-03-11 21:20:00|7693.2|7688.2|7692.9|7687.9|7693.2|7688.2|7692.9|7687.9|0
1710192300000|2024-03-11 21:25:00|7693|7688|7693.4|7688.4|7693.4|7688.4|7693|7688|0
1710192600000|2024-03-11 21:30:00|7693.3|7688.3|7693.5|7688.5|7693.5|7688.5|7693.3|7688.3|0
1710192900000|2024-03-11 21:35:00|7693.4|7688.4|7693.8|7688.8|7693.9|7688.9|7693.4|7688.4|0
1710193200000|2024-03-11 21:40:00|7693.9|7688.9|7693.8|7688.8|7694|7689|7693.8|7688.8|0
1710193500000|2024-03-11 21:45:00|7693.7|7688.7|7693.5|7688.5|7694|7689|7693.5|7688.5|0
1710193800000|2024-03-11 21:50:00|7693.6|7688.6|7693.1|7688.1|7693.6|7688.6|7693.1|7688.1|0
1710194100000|2024-03-11 21:55:00|7693.2|7688.2|7694.9|7689.9|7695.1|7690.1|7692.6|7687.6|0
1710194400000|2024-03-11 22:00:00|7697.8|7692.8|7693.9|7688.9|7699.6|7694.6|7693.7|7688.7|0
1710194700000|2024-03-11 22:05:00|7693.8|7688.8|7698.3|7693.3|7698.3|7693.3|7693.7|7688.7|0
1710195000000|2024-03-11 22:10:00|7698.4|7693.4|7699.2|7694.2|7700.2|7695.2|7698.4|7693.4|0
1710195300000|2024-03-11 22:15:00|7699.3|7694.3|7705.1|7700.1|7705.1|7700.1|7699.3|7694.3|0
1710195600000|2024-03-11 22:20:00|7705.2|7700.2|7704.3|7699.3|7705.2|7700.2|7703|7698|0
1710195900000|2024-03-11 22:25:00|7704.4|7699.4|7704|7699|7704.7|7699.7|7703.5|7698.5|0
1710196200000|2024-03-11 22:30:00|7704.1|7699.1|7703.9|7698.9|7704.3|7699.3|7703.3|7698.3|0
1710196500000|2024-03-11 22:35:00|7703.7|7698.7|7703.7|7698.7|7703.7|7698.7|7703|7698|0
1710196800000|2024-03-11 22:40:00|7704.7|7699.7|7706.1|7701.1|7706.4|7701.4|7704.7|7699.7|0
1710197100000|2024-03-11 22:45:00|7706.2|7701.2|7705.3|7700.3|7706.4|7701.4|7705.3|7700.3|0
1710197400000|2024-03-11 22:50:00|7705.4|7700.4|7705|7700|7705.9|7700.9|7704.7|7699.7|0
1710197700000|2024-03-11 22:55:00|7705.1|7700.1|7705|7700|7705.3|7700.3|7704.5|7699.5|0
1710198000000|2024-03-11 23:00:00|7704.7|7699.7|7702.9|7697.9|7704.8|7699.8|7702.7|7697.7|0
1710198300000|2024-03-11 23:05:00|7702.8|7697.8|7702.6|7697.6|7703.3|7698.3|7702.6|7697.6|0
1710198600000|2024-03-11 23:10:00|7702.8|7697.8|7702.8|7697.8|7702.8|7697.8|7702|7697|0
1710198900000|2024-03-11 23:15:00|7702.9|7697.9|7704.4|7699.4|7704.5|7699.5|7702.9|7697.9|0
1710199200000|2024-03-11 23:20:00|7704.2|7699.2|7703.3|7698.3|7704.2|7699.2|7703.2|7698.2|0
1710199500000|2024-03-11 23:25:00|7703.4|7698.4|7703.6|7698.6|7704.1|7699.1|7703.3|7698.3|0
1710199800000|2024-03-11 23:30:00|7703.7|7698.7|7703.6|7698.6|7703.9|7698.9|7703.3|7698.3|0
1710200100000|2024-03-11 23:35:00|7703.5|7698.5|7703.6|7698.6|7703.9|7698.9|7702.8|7697.8|0
1710200400000|2024-03-11 23:40:00|7703.7|7698.7|7703.9|7698.9|7703.9|7698.9|7703.4|7698.4|0
1710200700000|2024-03-11 23:45:00|7704|7699|7704.1|7699.1|7704.4|7699.4|7703.9|7698.9|0
1710201000000|2024-03-11 23:50:00|7704.2|7699.2|7704.9|7699.9|7705|7700|7704.1|7699.1|0
1710201300000|2024-03-11 23:55:00|7704.8|7699.8|7705.4|7700.4|7706.2|7701.2|7704.7|7699.7|0
1710201600000|2024-03-12 00:00:00|7705.3|7700.3|7700.9|7695.9|7705.4|7700.4|7700.9|7695.9|0
1710201900000|2024-03-12 00:05:00|7701|7696|7700.9|7695.9|7701.2|7696.2|7700|7695|0
1710202200000|2024-03-12 00:10:00|7700.8|7695.8|7699.8|7694.8|7701.2|7696.2|7699.8|7694.8|0
1710202500000|2024-03-12 00:15:00|7699.9|7694.9|7702|7697|7702.1|7697.1|7699.9|7694.9|0
1710202800000|2024-03-12 00:20:00|7702.7|7697.7|7703.6|7698.6|7703.7|7698.7|7701.9|7696.9|0
1710203100000|2024-03-12 00:25:00|7703.5|7698.5|7705.5|7700.5|7705.8|7700.8|7703.5|7698.5|0
1710203400000|2024-03-12 00:30:00|7705.6|7700.6|7704.9|7699.9|7705.6|7700.6|7704.5|7699.5|0
1710203700000|2024-03-12 00:35:00|7704.8|7699.8|7703|7698|7706.1|7701.1|7702.7|7697.7|0
1710204000000|2024-03-12 00:40:00|7702.8|7697.8|7703.6|7698.6|7704.6|7699.6|7702.8|7697.8|0
1710204300000|2024-03-12 00:45:00|7703.2|7698.2|7704.2|7699.2|7704.3|7699.3|7703|7698|0
1710204600000|2024-03-12 00:50:00|7704.3|7699.3|7699.1|7694.1|7704.3|7699.3|7698.2|7693.2|0
1710204900000|2024-03-12 00:55:00|7699|7694|7702.2|7697.2|7702.3|7697.3|7698|7693|0
1710205200000|2024-03-12 01:00:00|7701.2|7696.2|7700.7|7695.7|7705|7700|7700.7|7695.7|0
1710205500000|2024-03-12 01:05:00|7701.5|7696.5|7705.8|7700.8|7705.8|7700.8|7701.5|7696.5|0
1710205800000|2024-03-12 01:10:00|7706.1|7701.1|7707.4|7702.4|7707.8|7702.8|7705.4|7700.4|0
1710206100000|2024-03-12 01:15:00|7707.2|7702.2|7708.2|7703.2|7708.5|7703.5|7707|7702|0
1710206400000|2024-03-12 01:20:00|7708.7|7703.7|7706.2|7701.2|7709|7704|7706|7701|0
1710206700000|2024-03-12 01:25:00|7706.5|7701.5|7706.2|7701.2|7707.5|7702.5|7706|7701|0
1710207000000|2024-03-12 01:30:00|7706.5|7701.5|7706.2|7701.2|7706.7|7701.7|7704|7699|0
1710207300000|2024-03-12 01:35:00|7707|7702|7707.2|7702.2|7709.2|7704.2|7706|7701|0
1710207600000|2024-03-12 01:40:00|7708.2|7703.2|7709|7704|7710.2|7705.2|7707|7702|0
1710207900000|2024-03-12 01:45:00|7709.5|7704.5|7711.2|7706.2|7711.5|7706.5|7709.5|7704.5|0
1710208200000|2024-03-12 01:50:00|7711.5|7706.5|7711.7|7706.7|7712.2|7707.2|7710.2|7705.2|0
1710208500000|2024-03-12 01:55:00|7712|7707|7710.7|7705.7|7712|7707|7710.5|7705.5|0
1710208800000|2024-03-12 02:00:00|7711|7706|7715|7710|7715|7710|7711|7706|0
1710209100000|2024-03-12 02:05:00|7714.7|7709.7|7713.2|7708.2|7716.5|7711.5|7712.7|7707.7|0
1710209400000|2024-03-12 02:10:00|7713|7708|7714.2|7709.2|7714.7|7709.7|7712.7|7707.7|0
1710209700000|2024-03-12 02:15:00|7714|7709|7715|7710|7716.2|7711.2|7714|7709|0
1710210000000|2024-03-12 02:20:00|7715.5|7710.5|7715.2|7710.2|7716.2|7711.2|7713.5|7708.5|0
1710210300000|2024-03-12 02:25:00|7715.7|7710.7|7715.7|7710.7|7716.2|7711.2|7713.7|7708.7|0
1710210600000|2024-03-12 02:30:00|7715.5|7710.5|7715.2|7710.2|7716.7|7711.7|7713.7|7708.7|0
1710210900000|2024-03-12 02:35:00|7714.7|7709.7|7716.7|7711.7|7716.7|7711.7|7714.7|7709.7|0
1710211200000|2024-03-12 02:40:00|7717|7712|7716.7|7711.7|7717.5|7712.5|7714.7|7709.7|0
1710211500000|2024-03-12 02:45:00|7716.5|7711.5|7718.2|7713.2|7718.7|7713.7|7716.5|7711.5|0
1710211800000|2024-03-12 02:50:00|7718.5|7713.5|7714.2|7709.2|7718.7|7713.7|7713.5|7708.5|0
1710212100000|2024-03-12 02:55:00|7714|7709|7713.2|7708.2|7714|7709|7711.2|7706.2|0
1710212400000|2024-03-12 03:00:00|7713.7|7708.7|7715.5|7710.5|7715.5|7710.5|7713.7|7708.7|0
1710212700000|2024-03-12 03:05:00|7715.7|7710.7|7717.7|7712.7|7719.7|7714.7|7713.7|7708.7|0
1710213000000|2024-03-12 03:10:00|7718|7713|7719.7|7714.7|7719.7|7714.7|7718|7713|0
1710213300000|2024-03-12 03:15:00|7720|7715|7721.2|7716.2|7724.2|7719.2|7720|7715|0
1710213600000|2024-03-12 03:20:00|7720.7|7715.7|7720.5|7715.5|7721.7|7716.7|7719.2|7714.2|0
1710213900000|2024-03-12 03:25:00|7721.5|7716.5|7722.5|7717.5|7723.2|7718.2|7721|7716|0
1710214200000|2024-03-12 03:30:00|7723.2|7718.2|7724.2|7719.2|7725|7720|7722.5|7717.5|0
1710214500000|2024-03-12 03:35:00|7724.5|7719.5|7724|7719|7724.7|7719.7|7721.7|7716.7|0
1710214800000|2024-03-12 03:40:00|7723.7|7718.7|7722.2|7717.2|7723.7|7718.7|7722|7717|0
1710215100000|2024-03-12 03:45:00|7722.5|7717.5|7724|7719|7724|7719|7721.7|7716.7|0
1710215400000|2024-03-12 03:50:00|7724.2|7719.2|7723.5|7718.5|7725|7720|7723.2|7718.2|0
1710215700000|2024-03-12 03:55:00|7724|7719|7723.5|7718.5|7724.2|7719.2|7722|7717|0
1710216000000|2024-03-12 04:00:00|7723.7|7718.7|7722.5|7717.5|7723.7|7718.7|7722|7717|0
1710216300000|2024-03-12 04:05:00|7722.7|7717.7|7723.7|7718.7|7724.2|7719.2|7722.5|7717.5|0
1710216600000|2024-03-12 04:10:00|7724|7719|7725.5|7720.5|7725.7|7720.7|7722.7|7717.7|0
1710216900000|2024-03-12 04:15:00|7725.7|7720.7|7725|7720|7725.7|7720.7|7724.7|7719.7|0
1710217200000|2024-03-12 04:20:00|7725.2|7720.2|7724.7|7719.7|7726|7721|7723.2|7718.2|0
1710217500000|2024-03-12 04:25:00|7725.2|7720.2|7725.7|7720.7|7726|7721|7725.2|7720.2|0
1710217800000|2024-03-12 04:30:00|7726|7721|7726|7721|7726.5|7721.5|7725.5|7720.5|0
1710218100000|2024-03-12 04:35:00|7725|7720|7726|7721|7726|7721|7725|7720|0
1710218400000|2024-03-12 04:40:00|7724.7|7719.7|7725.5|7720.5|7725.5|7720.5|7724.7|7719.7|0
1710218700000|2024-03-12 04:45:00|7726|7721|7726|7721|7726|7721|7725.2|7720.2|0
1710219000000|2024-03-12 04:50:00|7726.7|7721.7|7725.7|7720.7|7726.7|7721.7|7725.2|7720.2|0
1710219300000|2024-03-12 04:55:00|7726|7721|7725.7|7720.7|7726|7721|7725|7720|0
1710219600000|2024-03-12 05:00:00|7726|7721|7726|7721|7726.2|7721.2|7725|7720|0
1710219900000|2024-03-12 05:05:00|7726.5|7721.5|7730.5|7725.5|7731.2|7726.2|7726.5|7721.5|0
1710220200000|2024-03-12 05:10:00|7730.2|7725.2|7730.7|7725.7|7731|7726|7729.5|7724.5|0
1710220500000|2024-03-12 05:15:00|7730.5|7725.5|7735|7730|7735.5|7730.5|7729.2|7724.2|0
1710220800000|2024-03-12 05:20:00|7735.2|7730.2|7736.2|7731.2|7737.5|7732.5|7735.2|7730.2|0
1710221100000|2024-03-12 05:25:00|7735.7|7730.7|7737.7|7732.7|7737.7|7732.7|7735.2|7730.2|0
1710221400000|2024-03-12 05:30:00|7737.5|7732.5|7739.2|7734.2|7740|7735|7737.5|7732.5|0
1710221700000|2024-03-12 05:35:00|7739.5|7734.5|7739.5|7734.5|7740.5|7735.5|7738|7733|0
1710222000000|2024-03-12 05:40:00|7739.2|7734.2|7735.2|7730.2|7739.2|7734.2|7734.7|7729.7|0
1710222300000|2024-03-12 05:45:00|7735|7730|7736|7731|7737.7|7732.7|7735|7730|0
1710222600000|2024-03-12 05:50:00|7736.7|7731.7|7734.7|7729.7|7737.5|7732.5|7734.2|7729.2|0
1710222900000|2024-03-12 05:55:00|7735|7730|7732|7727|7735.2|7730.2|7731.5|7726.5|0
1710223200000|2024-03-12 06:00:00|7732.5|7727.5|7729.7|7724.7|7732.5|7727.5|7729.7|7724.7|0
1710223500000|2024-03-12 06:05:00|7729.5|7724.5|7729.2|7724.2|7730.7|7725.7|7728.5|7723.5|0
1710223800000|2024-03-12 06:10:00|7729.5|7724.5|7727.5|7722.5|7730|7725|7727.5|7722.5|0
1710224100000|2024-03-12 06:15:00|7727.7|7722.7|7727.2|7722.2|7728.2|7723.2|7725.5|7720.5|0
1710224400000|2024-03-12 06:20:00|7727.5|7722.5|7725.2|7720.2|7727.5|7722.5|7724.7|7719.7|0
1710224700000|2024-03-12 06:25:00|7726.2|7721.2|7727|7722|7727.2|7722.2|7725.7|7720.7|0
1710225000000|2024-03-12 06:30:00|7726.7|7721.7|7725.7|7720.7|7728.7|7723.7|7725.5|7720.5|0
1710225300000|2024-03-12 06:35:00|7725.5|7720.5|7727.7|7722.7|7728|7723|7725.2|7720.2|0
1710225600000|2024-03-12 06:40:00|7727.5|7722.5|7728.7|7723.7|7729.5|7724.5|7726|7721|0
1710225900000|2024-03-12 06:45:00|7728.5|7723.5|7727.7|7722.7|7732.7|7727.7|7727.5|7722.5|0
1710226200000|2024-03-12 06:50:00|7728|7723|7729|7724|7730.5|7725.5|7726.5|7721.5|0
1710226500000|2024-03-12 06:55:00|7729.7|7724.7|7728.7|7723.7|7729.7|7724.7|7727|7722|0
1710226800000|2024-03-12 07:00:00|7736.5|7731.5|7741|7736|7741|7736|7730.2|7725.2|0
1710227100000|2024-03-12 07:05:00|7741.2|7736.2|7738|7733|7743.7|7738.7|7738|7733|0
1710227400000|2024-03-12 07:10:00|7737.7|7732.7|7740|7735|7743|7738|7737.7|7732.7|0
1710227700000|2024-03-12 07:15:00|7740.2|7735.2|7736|7731|7741.2|7736.2|7735.2|7730.2|0
1710228000000|2024-03-12 07:20:00|7736.2|7731.2|7736|7731|7739.7|7734.7|7736|7731|0
1710228300000|2024-03-12 07:25:00|7736.7|7731.7|7736|7731|7738|7733|7736|7731|0
1710228600000|2024-03-12 07:30:00|7735.5|7730.5|7738.7|7733.7|7739|7734|7735.5|7730.5|0
1710228900000|2024-03-12 07:35:00|7739|7734|7737.7|7732.7|7739.2|7734.2|7736.2|7731.2|0
1710229200000|2024-03-12 07:40:00|7737.5|7732.5|7736.7|7731.7|7738.5|7733.5|7735|7730|0
1710229500000|2024-03-12 07:45:00|7736.5|7731.5|7735.7|7730.7|7738|7733|7735.2|7730.2|0
1710229800000|2024-03-12 07:50:00|7735.5|7730.5|7738|7733|7739|7734|7735.5|7730.5|0
1710230100000|2024-03-12 07:55:00|7738.5|7733.5|7731.7|7726.7|7744.2|7739.2|7731.7|7726.7|0
1710230400000|2024-03-12 08:00:00|7730.7|7725.7|7741.5|7736.5|7743.7|7738.7|7721.7|7716.7|0
1710230700000|2024-03-12 08:05:00|7742.2|7737.2|7740|7735|7745.5|7740.5|7738.5|7733.5|0
1710231000000|2024-03-12 08:10:00|7740.2|7735.2|7730|7725|7741.7|7736.7|7727.7|7722.7|0
1710231300000|2024-03-12 08:15:00|7730.2|7725.2|7730|7725|7732.7|7727.7|7726|7721|0
1710231600000|2024-03-12 08:20:00|7730.5|7725.5|7726.5|7721.5|7732|7727|7724.7|7719.7|0
1710231900000|2024-03-12 08:25:00|7726.7|7721.7|7721|7716|7731|7726|7721|7716|0
1710232200000|2024-03-12 08:30:00|7721.5|7716.5|7729|7724|7731.5|7726.5|7720.5|7715.5|0
1710232500000|2024-03-12 08:35:00|7727.7|7722.7|7734.5|7729.5|7734.7|7729.7|7727|7722|0
1710232800000|2024-03-12 08:40:00|7735|7730|7733.9|7728.9|7736.7|7731.7|7731.7|7726.7|0
1710233100000|2024-03-12 08:45:00|7733.7|7728.7|7735.2|7730.2|7736.5|7731.5|7727.7|7722.7|0
1710233400000|2024-03-12 08:50:00|7735|7730|7737.5|7732.5|7739.7|7734.7|7734.5|7729.5|0
1710233700000|2024-03-12 08:55:00|7737.2|7732.2|7739|7734|7739.5|7734.5|7736.5|7731.5|0
1710234000000|2024-03-12 09:00:00|7738|7733|7739|7734|7741.5|7736.5|7738|7733|0
1710234300000|2024-03-12 09:05:00|7738.7|7733.7|7739|7734|7741.2|7736.2|7736|7731|0
1710234600000|2024-03-12 09:10:00|7738.7|7733.7|7734.7|7729.7|7740.5|7735.5|7733|7728|0
1710234900000|2024-03-12 09:15:00|7735|7730|7733|7728|7737|7732|7732|7727|0
1710235200000|2024-03-12 09:20:00|7733.5|7728.5|7737.5|7732.5|7738.2|7733.2|7732.2|7727.2|0
1710235500000|2024-03-12 09:25:00|7737.7|7732.7|7737.5|7732.5|7739.2|7734.2|7735.5|7730.5|0
1710235800000|2024-03-12 09:30:00|7737|7732|7739|7734|7741|7736|7735.2|7730.2|0
1710236100000|2024-03-12 09:35:00|7739.2|7734.2|7740|7735|7741|7736|7737.5|7732.5|0
1710236400000|2024-03-12 09:40:00|7739.5|7734.5|7739.5|7734.5|7740.5|7735.5|7738|7733|0
1710236700000|2024-03-12 09:45:00|7739.7|7734.7|7746|7741|7746|7741|7739.5|7734.5|0
1710237000000|2024-03-12 09:50:00|7746.2|7741.2|7745|7740|7749|7744|7745|7740|0
1710237300000|2024-03-12 09:55:00|7744.5|7739.5|7736.2|7731.2|7745|7740|7736|7731|0
1710237600000|2024-03-12 10:00:00|7736|7731|7745.7|7740.7|7747|7742|7736|7731|0
1710237900000|2024-03-12 10:05:00|7745.5|7740.5|7746|7741|7749.7|7744.7|7745.5|7740.5|0
1710238200000|2024-03-12 10:10:00|7745.7|7740.7|7745.7|7740.7|7748.2|7743.2|7744.5|7739.5|0
1710238500000|2024-03-12 10:15:00|7745.5|7740.5|7750.2|7745.2|7750.2|7745.2|7743.5|7738.5|0
1710238800000|2024-03-12 10:20:00|7750|7745|7753.5|7748.5|7755|7750|7749.7|7744.7|0
1710239100000|2024-03-12 10:25:00|7753|7748|7749.5|7744.5|7754.5|7749.5|7749.5|7744.5|0
1710239400000|2024-03-12 10:30:00|7749|7744|7749|7744|7751.5|7746.5|7747.5|7742.5|0
1710239700000|2024-03-12 10:35:00|7749.2|7744.2|7752|7747|7752.7|7747.7|7748|7743|0
1710240000000|2024-03-12 10:40:00|7752.2|7747.2|7754|7749|7754.5|7749.5|7752|7747|0
1710240300000|2024-03-12 10:45:00|7754.2|7749.2|7754.2|7749.2|7755|7750|7752|7747|0
1710240600000|2024-03-12 10:50:00|7754|7749|7756.2|7751.2|7756.2|7751.2|7753|7748|0
1710240900000|2024-03-12 10:55:00|7756.5|7751.5|7755|7750|7759|7754|7755|7750|0
1710241200000|2024-03-12 11:00:00|7755.5|7750.5|7756|7751|7757.2|7752.2|7753.2|7748.2|0
1710241500000|2024-03-12 11:05:00|7756.2|7751.2|7753|7748|7756.5|7751.5|7753|7748|0
1710241800000|2024-03-12 11:10:00|7753.2|7748.2|7755.2|7750.2|7756.5|7751.5|7753.2|7748.2|0
1710242100000|2024-03-12 11:15:00|7755.5|7750.5|7755.5|7750.5|7757.2|7752.2|7755|7750|0
1710242400000|2024-03-12 11:20:00|7755.7|7750.7|7757.5|7752.5|7758|7753|7753|7748|0
1710242700000|2024-03-12 11:25:00|7757|7752|7759|7754|7762.2|7757.2|7757|7752|0
1710243000000|2024-03-12 11:30:00|7758.7|7753.7|7761.7|7756.7|7762|7757|7757.7|7752.7|0
1710243300000|2024-03-12 11:35:00|7762|7757|7761.5|7756.5|7764.5|7759.5|7761|7756|0
1710243600000|2024-03-12 11:40:00|7761.2|7756.2|7762.2|7757.2|7764|7759|7761|7756|0
1710243900000|2024-03-12 11:45:00|7762|7757|7757|7752|7764.2|7759.2|7756.5|7751.5|0
1710244200000|2024-03-12 11:50:00|7757.2|7752.2|7757.7|7752.7|7759.7|7754.7|7756|7751|0
1710244500000|2024-03-12 11:55:00|7757.5|7752.5|7759.5|7754.5|7760.5|7755.5|7757.2|7752.2|0
1710244800000|2024-03-12 12:00:00|7760|7755|7761|7756|7763|7758|7759.5|7754.5|0
1710245100000|2024-03-12 12:05:00|7760.7|7755.7|7763.2|7758.2|7764|7759|7760.5|7755.5|0
1710245400000|2024-03-12 12:10:00|7763|7758|7760.5|7755.5|7764.7|7759.7|7760.5|7755.5|0
1710245700000|2024-03-12 12:15:00|7760.2|7755.2|7757.2|7752.2|7760.7|7755.7|7756.5|7751.5|0
1710246000000|2024-03-12 12:20:00|7757|7752|7751.5|7746.5|7758|7753|7751|7746|0
1710246300000|2024-03-12 12:25:00|7752|7747|7749|7744|7752.7|7747.7|7748.5|7743.5|0
1710246600000|2024-03-12 12:30:00|7748.7|7743.7|7757.5|7752.5|7761.2|7756.2|7735|7730|0
1710246900000|2024-03-12 12:35:00|7758.2|7753.2|7762.5|7757.5|7767|7762|7757|7752|0
1710247200000|2024-03-12 12:40:00|7762.2|7757.2|7763.7|7758.7|7766.5|7761.5|7761.2|7756.2|0
1710247500000|2024-03-12 12:45:00|7763.5|7758.5|7764.7|7759.7|7767.2|7762.2|7763.5|7758.5|0
1710247800000|2024-03-12 12:50:00|7765|7760|7756|7751|7765.2|7760.2|7755.2|7750.2|0
1710248100000|2024-03-12 12:55:00|7755.7|7750.7|7760|7755|7761.7|7756.7|7753.2|7748.2|0
1710248400000|2024-03-12 13:00:00|7760.5|7755.5|7760|7755|7763.5|7758.5|7757.5|7752.5|0
1710248700000|2024-03-12 13:05:00|7759.5|7754.5|7756.2|7751.2|7761.5|7756.5|7753.5|7748.5|0
1710249000000|2024-03-12 13:10:00|7756|7751|7755.2|7750.2|7757|7752|7750|7745|0
1710249300000|2024-03-12 13:15:00|7755|7750|7757.5|7752.5|7757.7|7752.7|7753.5|7748.5|0
1710249600000|2024-03-12 13:20:00|7757.7|7752.7|7761.7|7756.7|7762.7|7757.7|7757.2|7752.2|0
1710249900000|2024-03-12 13:25:00|7762|7757|7763.2|7758.2|7764.2|7759.2|7761.2|7756.2|0
1710250200000|2024-03-12 13:30:00|7763|7758|7758.5|7753.5|7763.2|7758.2|7757|7752|0
1710250500000|2024-03-12 13:35:00|7758|7753|7748|7743|7758|7753|7748|7743|0
1710250800000|2024-03-12 13:40:00|7748.2|7743.2|7750.5|7745.5|7752|7747|7747.5|7742.5|0
1710251100000|2024-03-12 13:45:00|7751|7746|7744.5|7739.5|7751|7746|7744|7739|0
1710251400000|2024-03-12 13:50:00|7745|7740|7751.2|7746.2|7751.2|7746.2|7744|7739|0
1710251700000|2024-03-12 13:55:00|7751.5|7746.5|7765.5|7760.5|7765.5|7760.5|7751.2|7746.2|0
1710252000000|2024-03-12 14:00:00|7764.5|7759.5|7754.5|7749.5|7764.5|7759.5|7754.5|7749.5|0
1710252300000|2024-03-12 14:05:00|7754.2|7749.2|7757.5|7752.5|7759.5|7754.5|7753|7748|0
1710252600000|2024-03-12 14:10:00|7757.7|7752.7|7757.5|7752.5|7758|7753|7755.5|7750.5|0
1710252900000|2024-03-12 14:15:00|7756.7|7751.7|7758.5|7753.5|7761|7756|7756.5|7751.5|0
1710253200000|2024-03-12 14:20:00|7758.7|7753.7|7760.7|7755.7|7761.5|7756.5|7756|7751|0
1710253500000|2024-03-12 14:25:00|7760|7755|7758|7753|7762.5|7757.5|7757.7|7752.7|0
1710253800000|2024-03-12 14:30:00|7757.7|7752.7|7752.5|7747.5|7758|7753|7751|7746|0
1710254100000|2024-03-12 14:35:00|7752.7|7747.7|7751.2|7746.2|7754.7|7749.7|7749.2|7744.2|0
1710254400000|2024-03-12 14:40:00|7752|7747|7757|7752|7758.2|7753.2|7752|7747|0
1710254700000|2024-03-12 14:45:00|7756.5|7751.5|7758|7753|7758|7753|7751|7746|0
1710255000000|2024-03-12 14:50:00|7758.2|7753.2|7759|7754|7761|7756|7757|7752|0
1710255300000|2024-03-12 14:55:00|7758.5|7753.5|7751|7746|7759|7754|7751|7746|0
1710255600000|2024-03-12 15:00:00|7750.5|7745.5|7749|7744|7753.2|7748.2|7749|7744|0
1710255900000|2024-03-12 15:05:00|7749.5|7744.5|7754|7749|7754.2|7749.2|7748.5|7743.5|0
1710256200000|2024-03-12 15:10:00|7754.2|7749.2|7754.9|7749.9|7756.2|7751.2|7751.7|7746.7|0
1710256500000|2024-03-12 15:15:00|7754.7|7749.7|7754.2|7749.2|7756.2|7751.2|7753.7|7748.7|0
1710256800000|2024-03-12 15:20:00|7754.4|7749.4|7753.2|7748.2|7756.2|7751.2|7751.7|7746.7|0
1710257100000|2024-03-12 15:25:00|7753.7|7748.7|7755.2|7750.2|7756.2|7751.2|7753.2|7748.2|0
1710257400000|2024-03-12 15:30:00|7754.7|7749.7|7757.7|7752.7|7757.9|7752.9|7753.2|7748.2|0
1710257700000|2024-03-12 15:35:00|7757.4|7752.4|7760.7|7755.7|7761.7|7756.7|7756.9|7751.9|0
1710258000000|2024-03-12 15:40:00|7760.9|7755.9|7755.9|7750.9|7761.2|7756.2|7754.2|7749.2|0
1710258300000|2024-03-12 15:45:00|7755.7|7750.7|7752.2|7747.2|7756.2|7751.2|7752.2|7747.2|0
1710258600000|2024-03-12 15:50:00|7752.7|7747.7|7757.7|7752.7|7758.2|7753.2|7749.2|7744.2|0
1710258900000|2024-03-12 15:55:00|7757.9|7752.9|7758.7|7753.7|7760.2|7755.2|7756.7|7751.7|0
1710259200000|2024-03-12 16:00:00|7758.2|7753.2|7753.7|7748.7|7758.4|7753.4|7753.2|7748.2|0
1710259500000|2024-03-12 16:05:00|7753.9|7748.9|7751.7|7746.7|7756.7|7751.7|7751.4|7746.4|0
1710259800000|2024-03-12 16:10:00|7751.9|7746.9|7753.2|7748.2|7753.9|7748.9|7749.7|7744.7|0
1710260100000|2024-03-12 16:15:00|7752.9|7747.9|7751.2|7746.2|7753.7|7748.7|7750.7|7745.7|0
1710260400000|2024-03-12 16:20:00|7751.7|7746.7|7752.2|7747.2|7752.4|7747.4|7748.9|7743.9|0
1710260700000|2024-03-12 16:25:00|7751.7|7746.7|7750.7|7745.7|7753.4|7748.4|7750.7|7745.7|0
1710261000000|2024-03-12 16:30:00|7751.2|7746.2|7751.7|7746.7|7753.7|7748.7|7749.4|7744.4|0
1710261300000|2024-03-12 16:35:00|7751.2|7746.2|7752.2|7747.2|7752.9|7747.9|7749.9|7744.9|0
1710261600000|2024-03-12 16:40:00|7751.4|7746.4|7750.4|7745.4|7753.7|7748.7|7750.2|7745.2|0
1710261900000|2024-03-12 16:45:00|7750.2|7745.2|7748.9|7743.9|7750.2|7745.2|7746.7|7741.7|0
1710262200000|2024-03-12 16:50:00|7748.7|7743.7|7751.4|7746.4|7751.7|7746.7|7748.2|7743.2|0
1710262500000|2024-03-12 16:55:00|7751.2|7746.2|7749.7|7744.7|7752.2|7747.2|7749.4|7744.4|0
1710262800000|2024-03-12 17:00:00|7750.2|7745.2|7748.2|7743.2|7751.7|7746.7|7743.7|7738.7|0
1710263100000|2024-03-12 17:05:00|7748.7|7743.7|7747.2|7742.2|7749.7|7744.7|7744.7|7739.7|0
1710263400000|2024-03-12 17:10:00|7746.9|7741.9|7749.7|7744.7|7749.9|7744.9|7746.2|7741.2|0
1710263700000|2024-03-12 17:15:00|7750.2|7745.2|7753.7|7748.7|7754.2|7749.2|7748.4|7743.4|0
1710264000000|2024-03-12 17:20:00|7753.9|7748.9|7754.7|7749.7|7755.9|7750.9|7753.4|7748.4|0
1710264300000|2024-03-12 17:25:00|7755.2|7750.2|7753.2|7748.2|7755.9|7750.9|7752.7|7747.7|0
1710264600000|2024-03-12 17:30:00|7752.9|7747.9|7753.2|7748.2|7753.7|7748.7|7752.2|7747.2|0
1710264900000|2024-03-12 17:35:00|7752.9|7747.9|7752.9|7747.9|7754.7|7749.7|7751.7|7746.7|0
1710265200000|2024-03-12 17:40:00|7753.2|7748.2|7755.2|7750.2|7755.2|7750.2|7752.9|7747.9|0
1710265500000|2024-03-12 17:45:00|7754.9|7749.9|7756.7|7751.7|7757.2|7752.2|7754.2|7749.2|0
1710265800000|2024-03-12 17:50:00|7756.9|7751.9|7755.7|7750.7|7756.9|7751.9|7754.2|7749.2|0
1710266100000|2024-03-12 17:55:00|7755.4|7750.4|7757.9|7752.9|7758.7|7753.7|7755.2|7750.2|0
1710266400000|2024-03-12 18:00:00|7758.2|7753.2|7758.2|7753.2|7759.2|7754.2|7757.2|7752.2|0
1710266700000|2024-03-12 18:05:00|7758.7|7753.7|7756.9|7751.9|7758.7|7753.7|7756.2|7751.2|0
1710267000000|2024-03-12 18:10:00|7757.2|7752.2|7756.2|7751.2|7759.2|7754.2|7755.9|7750.9|0
1710267300000|2024-03-12 18:15:00|7756.4|7751.4|7756.4|7751.4|7757.9|7752.9|7755.7|7750.7|0
1710267600000|2024-03-12 18:20:00|7756.7|7751.7|7758.2|7753.2|7758.2|7753.2|7756.2|7751.2|0
1710267900000|2024-03-12 18:25:00|7757.9|7752.9|7760.2|7755.2|7760.2|7755.2|7757.9|7752.9|0
1710268200000|2024-03-12 18:30:00|7759.9|7754.9|7760.7|7755.7|7762.2|7757.2|7759.9|7754.9|0
1710268500000|2024-03-12 18:35:00|7760.9|7755.9|7761.4|7756.4|7761.7|7756.7|7759.2|7754.2|0
1710268800000|2024-03-12 18:40:00|7761.2|7756.2|7756.9|7751.9|7761.7|7756.7|7756.7|7751.7|0
1710269100000|2024-03-12 18:45:00|7757.2|7752.2|7759.4|7754.4|7759.4|7754.4|7756.9|7751.9|0
1710269400000|2024-03-12 18:50:00|7759.2|7754.2|7760.2|7755.2|7760.7|7755.7|7757.9|7752.9|0
1710269700000|2024-03-12 18:55:00|7759.7|7754.7|7759.7|7754.7|7760.9|7755.9|7758.9|7753.9|0
1710270000000|2024-03-12 19:00:00|7759.9|7754.9|7760.2|7755.2|7760.2|7755.2|7758.2|7753.2|0
1710270300000|2024-03-12 19:05:00|7759.7|7754.7|7760.7|7755.7|7760.7|7755.7|7759.7|7754.7|0
1710270600000|2024-03-12 19:10:00|7760.4|7755.4|7760.7|7755.7|7761.7|7756.7|7759.9|7754.9|0
1710270900000|2024-03-12 19:15:00|7760.9|7755.9|7760.7|7755.7|7761.2|7756.2|7759.2|7754.2|0
1710271200000|2024-03-12 19:20:00|7760.9|7755.9|7762.2|7757.2|7763.2|7758.2|7760.4|7755.4|0
1710271500000|2024-03-12 19:25:00|7762.7|7757.7|7761.7|7756.7|7762.7|7757.7|7761.2|7756.2|0
1710271800000|2024-03-12 19:30:00|7761.4|7756.4|7758.2|7753.2|7761.4|7756.4|7758.2|7753.2|0
1710272100000|2024-03-12 19:35:00|7757.9|7752.9|7758.4|7753.4|7759.9|7754.9|7756.7|7751.7|0
1710272400000|2024-03-12 19:40:00|7758.7|7753.7|7757.7|7752.7|7759.2|7754.2|7757.7|7752.7|0
1710272700000|2024-03-12 19:45:00|7757.4|7752.4|7756.2|7751.2|7758.2|7753.2|7755.9|7750.9|0
1710273000000|2024-03-12 19:50:00|7755.9|7750.9|7757.2|7752.2|7757.7|7752.7|7754.2|7749.2|0
1710273300000|2024-03-12 19:55:00|7756.9|7751.9|7756.2|7751.2|7760.2|7755.2|7755.2|7750.2|0
1710273600000|2024-03-12 20:00:00|7755.7|7750.7|7757.9|7752.9|7759.2|7754.2|7755.7|7750.7|0
1710273900000|2024-03-12 20:05:00|7757.7|7752.7|7758.7|7753.7|7758.9|7753.9|7756.9|7751.9|0
1710274200000|2024-03-12 20:10:00|7758.9|7753.9|7758.2|7753.2|7760.2|7755.2|7758.2|7753.2|0
1710274500000|2024-03-12 20:15:00|7758.7|7753.7|7757.4|7752.4|7758.7|7753.7|7757.4|7752.4|0
1710274800000|2024-03-12 20:20:00|7757.7|7752.7|7757.9|7752.9|7757.9|7752.9|7756.9|7751.9|0
1710275100000|2024-03-12 20:25:00|7758.2|7753.2|7758.9|7753.9|7759.2|7754.2|7758.2|7753.2|0
1710275400000|2024-03-12 20:30:00|7759.2|7754.2|7759.2|7754.2|7759.4|7754.4|7758.7|7753.7|0
1710275700000|2024-03-12 20:35:00|7758.9|7753.9|7759.7|7754.7|7760.2|7755.2|7758.9|7753.9|0
1710276000000|2024-03-12 20:40:00|7759.4|7754.4|7759.4|7754.4|7759.7|7754.7|7758.7|7753.7|0
1710276300000|2024-03-12 20:45:00|7759.2|7754.2|7758.7|7753.7|7759.4|7754.4|7758.7|7753.7|0
1710276600000|2024-03-12 20:50:00|7758.9|7753.9|7758.2|7753.2|7759.4|7754.4|7758.2|7753.2|0
1710276900000|2024-03-12 20:55:00|7758.4|7753.4|7758.9|7753.9|7759.9|7754.9|7758.4|7753.4|0
1710277200000|2024-03-12 21:00:00|7758.5|7753.5|7758.7|7753.7|7759|7754|7758.5|7753.5|0
1710277500000|2024-03-12 21:05:00|7758.6|7753.6|7759|7754|7759|7754|7758.6|7753.6|0
1710277800000|2024-03-12 21:10:00|7759.1|7754.1|7758.9|7753.9|7759.1|7754.1|7758.8|7753.8|0
1710278100000|2024-03-12 21:15:00|7759|7754|7759.1|7754.1|7759.2|7754.2|7758.9|7753.9|0
1710278400000|2024-03-12 21:20:00|7759|7754|7759.2|7754.2|7759.4|7754.4|7759|7754|0
1710278700000|2024-03-12 21:25:00|7759.1|7754.1|7759.4|7754.4|7759.5|7754.5|7759.1|7754.1|0
1710279000000|2024-03-12 21:30:00|7759.5|7754.5|7759|7754|7759.5|7754.5|7759|7754|0
1710279300000|2024-03-12 21:35:00|7758.9|7753.9|7758.6|7753.6|7758.9|7753.9|7758.6|7753.6|0
1710279600000|2024-03-12 21:40:00|7758.5|7753.5|7758.5|7753.5|7758.8|7753.8|7758|7753|0
1710279900000|2024-03-12 21:45:00|7758.6|7753.6|7758.4|7753.4|7758.8|7753.8|7758.3|7753.3|0
1710280200000|2024-03-12 21:50:00|7758.5|7753.5|7758.4|7753.4|7758.5|7753.5|7758.2|7753.2|0
1710280500000|2024-03-12 21:55:00|7758.3|7753.3|7758.4|7753.4|7758.6|7753.6|7758.1|7753.1|0
1710280800000|2024-03-12 22:00:00|7757.2|7752.2|7757.1|7752.1|7758.8|7753.8|7756.9|7751.9|0
1710281100000|2024-03-12 22:05:00|7757|7752|7758.1|7753.1|7758.1|7753.1|7757|7752|0
1710281400000|2024-03-12 22:10:00|7758.2|7753.2|7760.1|7755.1|7760.1|7755.1|7758.1|7753.1|0
1710281700000|2024-03-12 22:15:00|7760.2|7755.2|7761|7756|7761|7756|7760.2|7755.2|0
1710282000000|2024-03-12 22:20:00|7761.1|7756.1|7762.5|7757.5|7762.5|7757.5|7761|7756|0
1710282300000|2024-03-12 22:25:00|7762.6|7757.6|7762.8|7757.8|7763.1|7758.1|7762.5|7757.5|0
1710282600000|2024-03-12 22:30:00|7762.9|7757.9|7763.5|7758.5|7763.7|7758.7|7762.8|7757.8|0
1710282900000|2024-03-12 22:35:00|7763.3|7758.3|7762.8|7757.8|7763.8|7758.8|7762.8|7757.8|0
1710283200000|2024-03-12 22:40:00|7762.7|7757.7|7762.7|7757.7|7763|7758|7761.7|7756.7|0
1710283500000|2024-03-12 22:45:00|7762.8|7757.8|7763|7758|7763.2|7758.2|7762.7|7757.7|0
1710283800000|2024-03-12 22:50:00|7763.1|7758.1|7763.2|7758.2|7764|7759|7762.9|7757.9|0
1710284100000|2024-03-12 22:55:00|7763.1|7758.1|7762.5|7757.5|7763.5|7758.5|7762.5|7757.5|0
1710284400000|2024-03-12 23:00:00|7762.6|7757.6|7762.8|7757.8|7763|7758|7761.5|7756.5|0
1710284700000|2024-03-12 23:05:00|7762.9|7757.9|7762.8|7757.8|7763.1|7758.1|7762.8|7757.8|0
1710285000000|2024-03-12 23:10:00|7762.6|7757.6|7763.2|7758.2|7763.3|7758.3|7762.5|7757.5|0
1710285300000|2024-03-12 23:15:00|7763.3|7758.3|7764.4|7759.4|7764.4|7759.4|7763.3|7758.3|0
1710285600000|2024-03-12 23:20:00|7764.5|7759.5|7765.3|7760.3|7765.7|7760.7|7764.3|7759.3|0
1710285900000|2024-03-12 23:25:00|7765.2|7760.2|7764.5|7759.5|7765.4|7760.4|7764.4|7759.4|0
1710286200000|2024-03-12 23:30:00|7764.6|7759.6|7764.7|7759.7|7765|7760|7764.4|7759.4|0
1710286500000|2024-03-12 23:35:00|7764.8|7759.8|7764.2|7759.2|7765|7760|7764.2|7759.2|0
1710286800000|2024-03-12 23:40:00|7764.3|7759.3|7764.1|7759.1|7764.5|7759.5|7764|7759|0
1710287100000|2024-03-12 23:45:00|7764.2|7759.2|7764|7759|7764.2|7759.2|7763.8|7758.8|0
1710287400000|2024-03-12 23:50:00|7763.8|7758.8|7763.8|7758.8|7763.8|7758.8|7763.3|7758.3|0
1710287700000|2024-03-12 23:55:00|7763.7|7758.7|7763.8|7758.8|7764.4|7759.4|7763.3|7758.3|0
1710288000000|2024-03-13 00:00:00|7763.9|7758.9|7764.1|7759.1|7764.6|7759.6|7763.6|7758.6|0
1710288300000|2024-03-13 00:05:00|7764|7759|7763.6|7758.6|7764.6|7759.6|7763.6|7758.6|0
1710288600000|2024-03-13 00:10:00|7763.8|7758.8|7763.6|7758.6|7763.9|7758.9|7763.5|7758.5|0
1710288900000|2024-03-13 00:15:00|7763.5|7758.5|7764|7759|7764.3|7759.3|7762|7757|0
1710289200000|2024-03-13 00:20:00|7763.6|7758.6|7766.2|7761.2|7766.4|7761.4|7762.8|7757.8|0
1710289500000|2024-03-13 00:25:00|7765.5|7760.5|7765.3|7760.3|7765.5|7760.5|7765.1|7760.1|0
1710289800000|2024-03-13 00:30:00|7764.5|7759.5|7764.8|7759.8|7764.8|7759.8|7763.6|7758.6|0
1710290100000|2024-03-13 00:35:00|7764.7|7759.7|7763|7758|7764.7|7759.7|7763|7758|0
1710290400000|2024-03-13 00:40:00|7763.1|7758.1|7761.3|7756.3|7763.1|7758.1|7760.1|7755.1|0
1710290700000|2024-03-13 00:45:00|7761.6|7756.6|7761.9|7756.9|7762.8|7757.8|7761.6|7756.6|0
1710291000000|2024-03-13 00:50:00|7762|7757|7761.1|7756.1|7762|7757|7761|7756|0
1710291300000|2024-03-13 00:55:00|7761|7756|7758.3|7753.3|7761|7756|7756.1|7751.1|0
1710291600000|2024-03-13 01:00:00|7758.2|7753.2|7760.4|7755.4|7762.9|7757.9|7754.2|7749.2|0
1710291900000|2024-03-13 01:05:00|7761.2|7756.2|7760.7|7755.7|7761.7|7756.7|7759.2|7754.2|0
1710292200000|2024-03-13 01:10:00|7760.4|7755.4|7760.7|7755.7|7760.7|7755.7|7759.7|7754.7|0
1710292500000|2024-03-13 01:15:00|7760.4|7755.4|7760.7|7755.7|7762.4|7757.4|7759.9|7754.9|0
1710292800000|2024-03-13 01:20:00|7760.4|7755.4|7760.7|7755.7|7760.7|7755.7|7758.9|7753.9|0
1710293100000|2024-03-13 01:25:00|7760.9|7755.9|7760.7|7755.7|7760.9|7755.9|7759.4|7754.4|0
1710293400000|2024-03-13 01:30:00|7760.9|7755.9|7761.4|7756.4|7761.7|7756.7|7760.2|7755.2|0
1710293700000|2024-03-13 01:35:00|7761.7|7756.7|7760.9|7755.9|7761.7|7756.7|7758.9|7753.9|0
1710294000000|2024-03-13 01:40:00|7761.2|7756.2|7759.4|7754.4|7761.4|7756.4|7758.9|7753.9|0
1710294300000|2024-03-13 01:45:00|7759.7|7754.7|7760.7|7755.7|7760.7|7755.7|7759.7|7754.7|0
1710294600000|2024-03-13 01:50:00|7760.2|7755.2|7760.9|7755.9|7760.9|7755.9|7759.4|7754.4|0
1710294900000|2024-03-13 01:55:00|7760.7|7755.7|7761.2|7756.2|7761.2|7756.2|7760.2|7755.2|0
1710295200000|2024-03-13 02:00:00|7760.9|7755.9|7761.2|7756.2|7763.4|7758.4|7760.4|7755.4|0
1710295500000|2024-03-13 02:05:00|7760.9|7755.9|7761.9|7756.9|7762.9|7757.9|7760.9|7755.9|0
1710295800000|2024-03-13 02:10:00|7762.4|7757.4|7762.4|7757.4|7763.4|7758.4|7761.2|7756.2|0
1710296100000|2024-03-13 02:15:00|7762.2|7757.2|7761.4|7756.4|7762.7|7757.7|7761.2|7756.2|0
1710296400000|2024-03-13 02:20:00|7761.7|7756.7|7761.2|7756.2|7761.7|7756.7|7760.2|7755.2|0
1710296700000|2024-03-13 02:25:00|7760.7|7755.7|7760.7|7755.7|7760.7|7755.7|7759.2|7754.2|0
1710297000000|2024-03-13 02:30:00|7760.4|7755.4|7760.4|7755.4|7760.9|7755.9|7759.2|7754.2|0
1710297300000|2024-03-13 02:35:00|7760.2|7755.2|7758.9|7753.9|7760.4|7755.4|7758.9|7753.9|0
1710297600000|2024-03-13 02:40:00|7759.2|7754.2|7758.9|7753.9|7759.2|7754.2|7758.4|7753.4|0
1710297900000|2024-03-13 02:45:00|7758.7|7753.7|7755.4|7750.4|7758.7|7753.7|7755.4|7750.4|0
1710298200000|2024-03-13 02:50:00|7755.9|7750.9|7758.2|7753.2|7758.4|7753.4|7755.4|7750.4|0
1710298500000|2024-03-13 02:55:00|7758.4|7753.4|7757.9|7752.9|7758.4|7753.4|7757.2|7752.2|0
1710298800000|2024-03-13 03:00:00|7758.2|7753.2|7756.4|7751.4|7758.4|7753.4|7755.9|7750.9|0
1710299100000|2024-03-13 03:05:00|7756.2|7751.2|7755.4|7750.4|7756.4|7751.4|7754.9|7749.9|0
1710299400000|2024-03-13 03:10:00|7755.7|7750.7|7754.9|7749.9|7756.7|7751.7|7754.9|7749.9|0
1710299700000|2024-03-13 03:15:00|7754.7|7749.7|7754.4|7749.4|7755.2|7750.2|7753.9|7748.9|0
1710300000000|2024-03-13 03:20:00|7754.2|7749.2|7755.9|7750.9|7755.9|7750.9|7754.2|7749.2|0
1710300300000|2024-03-13 03:25:00|7756.2|7751.2|7755.7|7750.7|7756.2|7751.2|7755.4|7750.4|0
1710300600000|2024-03-13 03:30:00|7755.9|7750.9|7756.2|7751.2|7756.2|7751.2|7755.4|7750.4|0
1710300900000|2024-03-13 03:35:00|7755.4|7750.4|7753.9|7748.9|7755.4|7750.4|7753.9|7748.9|0
1710301200000|2024-03-13 03:40:00|7754.2|7749.2|7754.4|7749.4|7754.4|7749.4|7753.7|7748.7|0
1710301500000|2024-03-13 03:45:00|7754.2|7749.2|7755.9|7750.9|7755.9|7750.9|7754.2|7749.2|0
1710301800000|2024-03-13 03:50:00|7756.2|7751.2|7755.4|7750.4|7756.2|7751.2|7755.2|7750.2|0
1710302100000|2024-03-13 03:55:00|7755.7|7750.7|7755.7|7750.7|7755.9|7750.9|7755.2|7750.2|0
1710302400000|2024-03-13 04:00:00|7754.9|7749.9|7756.4|7751.4|7756.7|7751.7|7754.9|7749.9|0
1710302700000|2024-03-13 04:05:00|7756.2|7751.2|7757.7|7752.7|7757.7|7752.7|7756.2|7751.2|0
1710303000000|2024-03-13 04:10:00|7757.4|7752.4|7758.4|7753.4|7758.9|7753.9|7757.4|7752.4|0
1710303300000|2024-03-13 04:15:00|7758.2|7753.2|7758.4|7753.4|7758.9|7753.9|7757.2|7752.2|0
1710303600000|2024-03-13 04:20:00|7758.7|7753.7|7758.9|7753.9|7758.9|7753.9|7758.7|7753.7|0
1710303900000|2024-03-13 04:25:00|7759.2|7754.2|7757.4|7752.4|7759.2|7754.2|7757.2|7752.2|0
1710304200000|2024-03-13 04:30:00|7757.2|7752.2|7757.4|7752.4|7758.4|7753.4|7757.2|7752.2|0
1710304500000|2024-03-13 04:35:00|7757.7|7752.7|7757.4|7752.4|7757.7|7752.7|7756.9|7751.9|0
1710304800000|2024-03-13 04:40:00|7757.2|7752.2|7757.4|7752.4|7757.4|7752.4|7756.4|7751.4|0
1710305100000|2024-03-13 04:45:00|7757.9|7752.9|7757.2|7752.2|7758.4|7753.4|7756.9|7751.9|0
1710305400000|2024-03-13 04:50:00|7756.9|7751.9|7758.9|7753.9|7759.2|7754.2|7756.9|7751.9|0
1710305700000|2024-03-13 04:55:00|7758.7|7753.7|7759.2|7754.2|7759.2|7754.2|7757.9|7752.9|0
1710306000000|2024-03-13 05:00:00|7759.4|7754.4|7758.9|7753.9|7759.4|7754.4|7758.7|7753.7|0
1710306300000|2024-03-13 05:05:00|7759.4|7754.4|7760.4|7755.4|7760.4|7755.4|7758.9|7753.9|0
1710306600000|2024-03-13 05:10:00|7760.2|7755.2|7759.2|7754.2|7760.4|7755.4|7758.9|7753.9|0
1710306900000|2024-03-13 05:15:00|7759.4|7754.4|7759.7|7754.7|7759.9|7754.9|7758.7|7753.7|0
1710307200000|2024-03-13 05:20:00|7759.9|7754.9|7760.2|7755.2|7760.2|7755.2|7759.2|7754.2|0
1710307500000|2024-03-13 05:25:00|7760.4|7755.4|7760.4|7755.4|7760.7|7755.7|7759.9|7754.9|0
1710307800000|2024-03-13 05:30:00|7760.2|7755.2|7761.4|7756.4|7761.4|7756.4|7759.9|7754.9|0
1710308100000|2024-03-13 05:35:00|7761.2|7756.2|7765.4|7760.4|7766.2|7761.2|7760.9|7755.9|0
1710308400000|2024-03-13 05:40:00|7765.7|7760.7|7762.9|7757.9|7766.2|7761.2|7762.7|7757.7|0
1710308700000|2024-03-13 05:45:00|7763.2|7758.2|7762.4|7757.4|7763.2|7758.2|7761.4|7756.4|0
1710309000000|2024-03-13 05:50:00|7762.2|7757.2|7762.7|7757.7|7763.9|7758.9|7762.2|7757.2|0
1710309300000|2024-03-13 05:55:00|7762.9|7757.9|7762.2|7757.2|7763.7|7758.7|7762.2|7757.2|0
1710309600000|2024-03-13 06:00:00|7762.4|7757.4|7760.4|7755.4|7762.4|7757.4|7760.4|7755.4|0
1710309900000|2024-03-13 06:05:00|7760.2|7755.2|7760.9|7755.9|7761.2|7756.2|7760.2|7755.2|0
1710310200000|2024-03-13 06:10:00|7760.4|7755.4|7758.7|7753.7|7760.4|7755.4|7758.2|7753.2|0
1710310500000|2024-03-13 06:15:00|7758.2|7753.2|7756.9|7751.9|7758.2|7753.2|7756.4|7751.4|0
1710310800000|2024-03-13 06:20:00|7756.7|7751.7|7754.2|7749.2|7756.7|7751.7|7753.7|7748.7|0
1710311100000|2024-03-13 06:25:00|7754.4|7749.4|7753.4|7748.4|7755.2|7750.2|7752.4|7747.4|0
1710311400000|2024-03-13 06:30:00|7753.2|7748.2|7753.9|7748.9|7754.4|7749.4|7752.2|7747.2|0
1710311700000|2024-03-13 06:35:00|7753.7|7748.7|7753.9|7748.9|7754.2|7749.2|7753.4|7748.4|0
1710312000000|2024-03-13 06:40:00|7754.2|7749.2|7753.2|7748.2|7754.2|7749.2|7753.2|7748.2|0
1710312300000|2024-03-13 06:45:00|7753.4|7748.4|7752.4|7747.4|7753.9|7748.9|7752.4|7747.4|0
1710312600000|2024-03-13 06:50:00|7752.2|7747.2|7754.9|7749.9|7754.9|7749.9|7751.9|7746.9|0
1710312900000|2024-03-13 06:55:00|7755.4|7750.4|7755.4|7750.4|7755.7|7750.7|7754.4|7749.4|0
1710313200000|2024-03-13 07:00:00|7755.7|7750.7|7759.7|7754.7|7760.7|7755.7|7755.7|7750.7|0
1710313500000|2024-03-13 07:05:00|7760.4|7755.4|7760.4|7755.4|7761.2|7756.2|7758.4|7753.4|0
1710313800000|2024-03-13 07:10:00|7760.7|7755.7|7760.4|7755.4|7766.4|7761.4|7759.9|7754.9|0
1710314100000|2024-03-13 07:15:00|7760.7|7755.7|7758.4|7753.4|7761.2|7756.2|7755.9|7750.9|0
1710314400000|2024-03-13 07:20:00|7758.2|7753.2|7760.2|7755.2|7762.7|7757.7|7758.2|7753.2|0
1710314700000|2024-03-13 07:25:00|7759.9|7754.9|7760.2|7755.2|7761.2|7756.2|7759.4|7754.4|0
1710315000000|2024-03-13 07:30:00|7759.9|7754.9|7760.7|7755.7|7762.2|7757.2|7759.4|7754.4|0
1710315300000|2024-03-13 07:35:00|7760.4|7755.4|7761.7|7756.7|7763.7|7758.7|7760.4|7755.4|0
1710315600000|2024-03-13 07:40:00|7761.9|7756.9|7759.2|7754.2|7762.2|7757.2|7758.9|7753.9|0
1710315900000|2024-03-13 07:45:00|7758.4|7753.4|7758.2|7753.2|7759.9|7754.9|7758.2|7753.2|0
1710316200000|2024-03-13 07:50:00|7757.7|7752.7|7759.9|7754.9|7760.2|7755.2|7757.7|7752.7|0
1710316500000|2024-03-13 07:55:00|7760.2|7755.2|7759.4|7754.4|7762.2|7757.2|7757.4|7752.4|0
1710316800000|2024-03-13 08:00:00|7761.7|7756.7|7753.7|7748.7|7761.7|7756.7|7751.7|7746.7|0
1710317100000|2024-03-13 08:05:00|7753.4|7748.4|7756.4|7751.4|7759.2|7754.2|7750.9|7745.9|0
1710317400000|2024-03-13 08:10:00|7755.9|7750.9|7760.4|7755.4|7761.7|7756.7|7754.4|7749.4|0
1710317700000|2024-03-13 08:15:00|7760.7|7755.7|7760.7|7755.7|7764.4|7759.4|7758.2|7753.2|0
1710318000000|2024-03-13 08:20:00|7760.9|7755.9|7756.4|7751.4|7761.7|7756.7|7756.2|7751.2|0
1710318300000|2024-03-13 08:25:00|7756.7|7751.7|7754.2|7749.2|7758.2|7753.2|7754.2|7749.2|0
1710318600000|2024-03-13 08:30:00|7754.4|7749.4|7750.2|7745.2|7754.7|7749.7|7746.7|7741.7|0
1710318900000|2024-03-13 08:35:00|7749.9|7744.9|7748.2|7743.2|7750.2|7745.2|7746.2|7741.2|0
1710319200000|2024-03-13 08:40:00|7748.8|7743.8|7750.3|7745.3|7750.5|7745.5|7747.8|7742.8|0
1710319500000|2024-03-13 08:45:00|7750|7745|7748|7743|7750|7745|7746.8|7741.8|0
1710319800000|2024-03-13 08:50:00|7748.3|7743.3|7749|7744|7753.8|7748.8|7747.8|7742.8|0
1710320100000|2024-03-13 08:55:00|7748.8|7743.8|7751.5|7746.5|7756|7751|7748.8|7743.8|0
1710320400000|2024-03-13 09:00:00|7752.8|7747.8|7753.3|7748.3|7754.8|7749.8|7751.8|7746.8|0
1710320700000|2024-03-13 09:05:00|7753.8|7748.8|7756.3|7751.3|7757.8|7752.8|7753.5|7748.5|0
1710321000000|2024-03-13 09:10:00|7756.5|7751.5|7759.3|7754.3|7760|7755|7754.3|7749.3|0
1710321300000|2024-03-13 09:15:00|7759.8|7754.8|7757.8|7752.8|7759.8|7754.8|7755.5|7750.5|0
1710321600000|2024-03-13 09:20:00|7757.5|7752.5|7757.5|7752.5|7758.8|7753.8|7755|7750|0
1710321900000|2024-03-13 09:25:00|7757.3|7752.3|7762.8|7757.8|7763.5|7758.5|7756.3|7751.3|0
1710322200000|2024-03-13 09:30:00|7763|7758|7762|7757|7764.8|7759.8|7761.5|7756.5|0
1710322500000|2024-03-13 09:35:00|7762.3|7757.3|7767.8|7762.8|7770|7765|7761.8|7756.8|0
1710322800000|2024-03-13 09:40:00|7768|7763|7766.8|7761.8|7768.3|7763.3|7756.5|7751.5|0
1710323100000|2024-03-13 09:45:00|7766.5|7761.5|7764|7759|7767.3|7762.3|7763|7758|0
1710323400000|2024-03-13 09:50:00|7764.3|7759.3|7764.3|7759.3|7766.3|7761.3|7762.5|7757.5|0
1710323700000|2024-03-13 09:55:00|7764.5|7759.5|7768.8|7763.8|7770|7765|7764.5|7759.5|0
1710324000000|2024-03-13 10:00:00|7769|7764|7767.8|7762.8|7770.3|7765.3|7767|7762|0
1710324300000|2024-03-13 10:05:00|7768|7763|7764.3|7759.3|7768.5|7763.5|7764.3|7759.3|0
1710324600000|2024-03-13 10:10:00|7764.5|7759.5|7762.5|7757.5|7765.8|7760.8|7762.3|7757.3|0
1710324900000|2024-03-13 10:15:00|7762.3|7757.3|7760.8|7755.8|7762.5|7757.5|7759.8|7754.8|0
1710325200000|2024-03-13 10:20:00|7760.5|7755.5|7762|7757|7762|7757|7758|7753|0
1710325500000|2024-03-13 10:25:00|7762.3|7757.3|7761.5|7756.5|7762.3|7757.3|7758.8|7753.8|0
1710325800000|2024-03-13 10:30:00|7761.3|7756.3|7760.8|7755.8|7762.8|7757.8|7759|7754|0
1710326100000|2024-03-13 10:35:00|7761|7756|7758.8|7753.8|7761|7756|7758.8|7753.8|0
1710326400000|2024-03-13 10:40:00|7758.5|7753.5|7757.3|7752.3|7760.3|7755.3|7757.3|7752.3|0
1710326700000|2024-03-13 10:45:00|7757.5|7752.5|7756.8|7751.8|7758.3|7753.3|7756.3|7751.3|0
1710327000000|2024-03-13 10:50:00|7757|7752|7756.5|7751.5|7757.3|7752.3|7755.3|7750.3|0
1710327300000|2024-03-13 10:55:00|7756.8|7751.8|7758.8|7753.8|7759.8|7754.8|7756.8|7751.8|0
1710327600000|2024-03-13 11:00:00|7758.5|7753.5|7755.5|7750.5|7758.5|7753.5|7755|7750|0
1710327900000|2024-03-13 11:05:00|7755.3|7750.3|7752.3|7747.3|7755.3|7750.3|7751.8|7746.8|0
1710328200000|2024-03-13 11:10:00|7753|7748|7754.5|7749.5|7757|7752|7752.3|7747.3|0
1710328500000|2024-03-13 11:15:00|7754.8|7749.8|7753.3|7748.3|7754.8|7749.8|7752.8|7747.8|0
1710328800000|2024-03-13 11:20:00|7753|7748|7751.5|7746.5|7754.3|7749.3|7750|7745|0
1710329100000|2024-03-13 11:25:00|7751.3|7746.3|7754.3|7749.3|7754.5|7749.5|7750.3|7745.3|0
1710329400000|2024-03-13 11:30:00|7754.5|7749.5|7751.3|7746.3|7754.5|7749.5|7749.3|7744.3|0
1710329700000|2024-03-13 11:35:00|7751|7746|7754.3|7749.3|7754.5|7749.5|7750.8|7745.8|0
1710330000000|2024-03-13 11:40:00|7754.8|7749.8|7751.3|7746.3|7754.8|7749.8|7750.5|7745.5|0
1710330300000|2024-03-13 11:45:00|7751.5|7746.5|7749.3|7744.3|7751.5|7746.5|7747.8|7742.8|0
1710330600000|2024-03-13 11:50:00|7749|7744|7750|7745|7750.8|7745.8|7747.8|7742.8|0
1710330900000|2024-03-13 11:55:00|7749.8|7744.8|7747.3|7742.3|7750.3|7745.3|7747|7742|0
1710331200000|2024-03-13 12:00:00|7747|7742|7744.3|7739.3|7747.8|7742.8|7740.3|7735.3|0
1710331500000|2024-03-13 12:05:00|7744|7739|7746.8|7741.8|7748.8|7743.8|7743.3|7738.3|0
1710331800000|2024-03-13 12:10:00|7747|7742|7748.3|7743.3|7748.8|7743.8|7746|7741|0
1710332100000|2024-03-13 12:15:00|7748.8|7743.8|7749|7744|7751.3|7746.3|7747.5|7742.5|0
1710332400000|2024-03-13 12:20:00|7748.8|7743.8|7743.8|7738.8|7749|7744|7743|7738|0
1710332700000|2024-03-13 12:25:00|7744|7739|7742.8|7737.8|7744.5|7739.5|7740.8|7735.8|0
1710333000000|2024-03-13 12:30:00|7742.5|7737.5|7740.3|7735.3|7743.8|7738.8|7740.3|7735.3|0
1710333300000|2024-03-13 12:35:00|7740|7735|7741.3|7736.3|7743.5|7738.5|7739.8|7734.8|0
1710333600000|2024-03-13 12:40:00|7741|7736|7741.5|7736.5|7742.2|7737.2|7740|7735|0
1710333900000|2024-03-13 12:45:00|7741.7|7736.7|7746.5|7741.5|7746.5|7741.5|7741.5|7736.5|0
1710334200000|2024-03-13 12:50:00|7747|7742|7746.5|7741.5|7749|7744|7745|7740|0
1710334500000|2024-03-13 12:55:00|7747|7742|7751.5|7746.5|7751.5|7746.5|7746.5|7741.5|0
1710334800000|2024-03-13 13:00:00|7751.2|7746.2|7756.5|7751.5|7756.5|7751.5|7750.5|7745.5|0
1710335100000|2024-03-13 13:05:00|7756|7751|7758|7753|7758|7753|7754.5|7749.5|0
1710335400000|2024-03-13 13:10:00|7758.5|7753.5|7760.5|7755.5|7761|7756|7757.7|7752.7|0
1710335700000|2024-03-13 13:15:00|7760.2|7755.2|7759.5|7754.5|7761.5|7756.5|7758|7753|0
1710336000000|2024-03-13 13:20:00|7760|7755|7765|7760|7765.2|7760.2|7758.5|7753.5|0
1710336300000|2024-03-13 13:25:00|7764|7759|7765.5|7760.5|7765.5|7760.5|7759.7|7754.7|0
1710336600000|2024-03-13 13:30:00|7766|7761|7772.5|7767.5|7773.5|7768.5|7765.7|7760.7|0
1710336900000|2024-03-13 13:35:00|7773.5|7768.5|7779.2|7774.2|7780.2|7775.2|7771.5|7766.5|0
1710337200000|2024-03-13 13:40:00|7779|7774|7777.7|7772.7|7781|7776|7775.7|7770.7|0
1710337500000|2024-03-13 13:45:00|7777.5|7772.5|7777|7772|7779.7|7774.7|7775.5|7770.5|0
1710337800000|2024-03-13 13:50:00|7776.7|7771.7|7775.2|7770.2|7776.7|7771.7|7772.7|7767.7|0
1710338100000|2024-03-13 13:55:00|7775|7770|7776.5|7771.5|7777|7772|7775|7770|0
1710338400000|2024-03-13 14:00:00|7776.7|7771.7|7773.5|7768.5|7776.7|7771.7|7773.2|7768.2|0
1710338700000|2024-03-13 14:05:00|7774|7769|7775.7|7770.7|7777.5|7772.5|7772.7|7767.7|0
1710339000000|2024-03-13 14:10:00|7775.5|7770.5|7773.7|7768.7|7775.5|7770.5|7773.5|7768.5|0
1710339300000|2024-03-13 14:15:00|7774|7769|7771.2|7766.2|7774.7|7769.7|7770|7765|0
1710339600000|2024-03-13 14:20:00|7771|7766|7774.2|7769.2|7774.5|7769.5|7770.2|7765.2|0
1710339900000|2024-03-13 14:25:00|7774.5|7769.5|7774.2|7769.2|7775.2|7770.2|7772|7767|0
1710340200000|2024-03-13 14:30:00|7774|7769|7779|7774|7779.5|7774.5|7774|7769|0
1710340500000|2024-03-13 14:35:00|7779.2|7774.2|7779.5|7774.5|7782.2|7777.2|7777|7772|0
1710340800000|2024-03-13 14:40:00|7779|7774|7774.7|7769.7|7779.5|7774.5|7773|7768|0
1710341100000|2024-03-13 14:45:00|7774.5|7769.5|7770.2|7765.2|7775.5|7770.5|7767.5|7762.5|0
1710341400000|2024-03-13 14:50:00|7770|7765|7769.7|7764.7|7773.5|7768.5|7769|7764|0
1710341700000|2024-03-13 14:55:00|7770|7765|7770.7|7765.7|7771.7|7766.7|7767|7762|0
1710342000000|2024-03-13 15:00:00|7771|7766|7768.5|7763.5|7771.5|7766.5|7767.7|7762.7|0
1710342300000|2024-03-13 15:05:00|7768.2|7763.2|7772.5|7767.5|7772.7|7767.7|7768|7763|0
1710342600000|2024-03-13 15:10:00|7771.5|7766.5|7779|7774|7779.3|7774.3|7770.3|7765.3|0
1710342900000|2024-03-13 15:15:00|7778.8|7773.8|7778.5|7773.5|7779.5|7774.5|7775.5|7770.5|0
1710343200000|2024-03-13 15:20:00|7778.3|7773.3|7780.8|7775.8|7781.3|7776.3|7777|7772|0
1710343500000|2024-03-13 15:25:00|7780.3|7775.3|7782.3|7777.3|7785|7780|7780.3|7775.3|0
1710343800000|2024-03-13 15:30:00|7782.8|7777.8|7788.8|7783.8|7788.8|7783.8|7782|7777|0
1710344100000|2024-03-13 15:35:00|7788.5|7783.5|7785.3|7780.3|7788.5|7783.5|7785|7780|0
1710344400000|2024-03-13 15:40:00|7784.8|7779.8|7783.3|7778.3|7785.8|7780.8|7782.3|7777.3|0
1710344700000|2024-03-13 15:45:00|7783.8|7778.8|7781|7776|7783.8|7778.8|7780.5|7775.5|0
1710345000000|2024-03-13 15:50:00|7781.3|7776.3|7782.8|7777.8|7784.3|7779.3|7781.3|7776.3|0
1710345300000|2024-03-13 15:55:00|7782.5|7777.5|7782|7777|7785.3|7780.3|7781.5|7776.5|0
1710345600000|2024-03-13 16:00:00|7781.3|7776.3|7780|7775|7783|7778|7778.5|7773.5|0
1710345900000|2024-03-13 16:05:00|7779.8|7774.8|7780.8|7775.8|7782|7777|7779|7774|0
1710346200000|2024-03-13 16:10:00|7781|7776|7778.3|7773.3|7781.3|7776.3|7777|7772|0
1710346500000|2024-03-13 16:15:00|7778.5|7773.5|7777.8|7772.8|7780.3|7775.3|7777.3|7772.3|0
1710346800000|2024-03-13 16:20:00|7778|7773|7778.3|7773.3|7779.5|7774.5|7777.3|7772.3|0
1710347100000|2024-03-13 16:25:00|7778.5|7773.5|7774.5|7769.5|7779.3|7774.3|7774.5|7769.5|0
1710347400000|2024-03-13 16:30:00|7768.5|7763.5|7768.5|7763.5|7770.7|7765.7|7764.2|7759.2|0
1710347700000|2024-03-13 16:35:00|7768.7|7763.7|7777.7|7772.7|7777.7|7772.7|7768.7|7763.7|0
1710348000000|2024-03-13 16:40:00|7777.2|7772.2|7777.2|7772.2|7779|7774|7776.7|7771.7|0
1710348300000|2024-03-13 16:45:00|7777.5|7772.5|7779.5|7774.5|7780|7775|7777.5|7772.5|0
1710348600000|2024-03-13 16:50:00|7779.7|7774.7|7779.2|7774.2|7780.2|7775.2|7777.5|7772.5|0
1710348900000|2024-03-13 16:55:00|7779.5|7774.5|7778|7773|7779.7|7774.7|7776|7771|0
1710349200000|2024-03-13 17:00:00|7778.7|7773.7|7778|7773|7781.2|7776.2|7776.7|7771.7|0
1710349500000|2024-03-13 17:05:00|7777.5|7772.5|7777.5|7772.5|7778.7|7773.7|7776.5|7771.5|0
1710349800000|2024-03-13 17:10:00|7777.7|7772.7|7776.7|7771.7|7778.2|7773.2|7775.5|7770.5|0
1710350100000|2024-03-13 17:15:00|7776.5|7771.5|7775|7770|7777.5|7772.5|7774.7|7769.7|0
1710350400000|2024-03-13 17:20:00|7775.2|7770.2|7777.2|7772.2|7777.2|7772.2|7774.7|7769.7|0
1710350700000|2024-03-13 17:25:00|7777.5|7772.5|7777.5|7772.5|7778|7773|7776.5|7771.5|0
1710351000000|2024-03-13 17:30:00|7777.7|7772.7|7774.5|7769.5|7778|7773|7772.7|7767.7|0
1710351300000|2024-03-13 17:35:00|7774.7|7769.7|7774|7769|7776|7771|7773.5|7768.5|0
1710351600000|2024-03-13 17:40:00|7774.2|7769.2|7773|7768|7775.5|7770.5|7772.5|7767.5|0
1710351900000|2024-03-13 17:45:00|7772.7|7767.7|7774|7769|7774.7|7769.7|7772.5|7767.5|0
1710352200000|2024-03-13 17:50:00|7773.5|7768.5|7776.7|7771.7|7777|7772|7773.5|7768.5|0
1710352500000|2024-03-13 17:55:00|7776.2|7771.2|7776.7|7771.7|7778|7773|7776.2|7771.2|0
1710352800000|2024-03-13 18:00:00|7776.5|7771.5|7776.5|7771.5|7778|7773|7775.7|7770.7|0
1710353100000|2024-03-13 18:05:00|7776.7|7771.7|7779|7774|7779.5|7774.5|7776.7|7771.7|0
1710353400000|2024-03-13 18:10:00|7778.5|7773.5|7779.5|7774.5|7780.5|7775.5|7778.5|7773.5|0
1710353700000|2024-03-13 18:15:00|7779|7774|7778.7|7773.7|7779.7|7774.7|7778.5|7773.5|0
1710354000000|2024-03-13 18:20:00|7778.5|7773.5|7779.2|7774.2|7779.5|7774.5|7778.5|7773.5|0
1710354300000|2024-03-13 18:25:00|7779.5|7774.5|7780|7775|7780|7775|7778.5|7773.5|0
1710354600000|2024-03-13 18:30:00|7780.2|7775.2|7780.5|7775.5|7781|7776|7779.5|7774.5|0
1710354900000|2024-03-13 18:35:00|7780.7|7775.7|7779.5|7774.5|7780.7|7775.7|7779|7774|0
1710355200000|2024-03-13 18:40:00|7780|7775|7777.7|7772.7|7780.5|7775.5|7777.5|7772.5|0
1710355500000|2024-03-13 18:45:00|7778|7773|7778.2|7773.2|7779|7774|7777|7772|0
1710355800000|2024-03-13 18:50:00|7778.5|7773.5|7778|7773|7779.2|7774.2|7778|7773|0
1710356100000|2024-03-13 18:55:00|7778.2|7773.2|7777.5|7772.5|7778.5|7773.5|7776|7771|0
1710356400000|2024-03-13 19:00:00|7777|7772|7776.7|7771.7|7778|7773|7776.5|7771.5|0
1710356700000|2024-03-13 19:05:00|7776.5|7771.5|7776|7771|7776.7|7771.7|7774.5|7769.5|0
1710357000000|2024-03-13 19:10:00|7776.2|7771.2|7776.2|7771.2|7777|7772|7773.7|7768.7|0
1710357300000|2024-03-13 19:15:00|7776|7771|7777.5|7772.5|7778.5|7773.5|7776|7771|0
1710357600000|2024-03-13 19:20:00|7777|7772|7774|7769|7777.5|7772.5|7774|7769|0
1710357900000|2024-03-13 19:25:00|7774.2|7769.2|7767.5|7762.5|7775|7770|7764.5|7759.5|0
1710358200000|2024-03-13 19:30:00|7767.2|7762.2|7769.5|7764.5|7770.7|7765.7|7767.2|7762.2|0
1710358500000|2024-03-13 19:35:00|7769.2|7764.2|7770.2|7765.2|7771|7766|7768.5|7763.5|0
1710358800000|2024-03-13 19:40:00|7770.5|7765.5|7771.7|7766.7|7772.7|7767.7|7770.2|7765.2|0
1710359100000|2024-03-13 19:45:00|7771.5|7766.5|7772.7|7767.7|7773.2|7768.2|7770.5|7765.5|0
1710359400000|2024-03-13 19:50:00|7773.2|7768.2|7772|7767|7773.5|7768.5|7770|7765|0
1710359700000|2024-03-13 19:55:00|7771.5|7766.5|7773|7768|7774.7|7769.7|7770.7|7765.7|0
1710360000000|2024-03-13 20:00:00|7772.7|7767.7|7774|7769|7774.5|7769.5|7772.7|7767.7|0
1710360300000|2024-03-13 20:05:00|7774.2|7769.2|7773.5|7768.5|7774.2|7769.2|7773|7768|0
1710360600000|2024-03-13 20:10:00|7773.7|7768.7|7775|7770|7775.2|7770.2|7773.5|7768.5|0
1710360900000|2024-03-13 20:15:00|7774.7|7769.7|7775.7|7770.7|7776|7771|7774.5|7769.5|0
1710361200000|2024-03-13 20:20:00|7776|7771|7775.5|7770.5|7776.5|7771.5|7775.5|7770.5|0
1710361500000|2024-03-13 20:25:00|7775.7|7770.7|7776.7|7771.7|7777|7772|7775.7|7770.7|0
1710361800000|2024-03-13 20:30:00|7777|7772|7777.5|7772.5|7777.5|7772.5|7776.7|7771.7|0
1710362100000|2024-03-13 20:35:00|7778|7773|7778|7773|7778|7773|7777.5|7772.5|0
1710362400000|2024-03-13 20:40:00|7777.7|7772.7|7778.2|7773.2|7778.2|7773.2|7777.7|7772.7|0
1710362700000|2024-03-13 20:45:00|7777.7|7772.7|7778.2|7773.2|7778.5|7773.5|7777.5|7772.5|0
1710363000000|2024-03-13 20:50:00|7778.5|7773.5|7779.2|7774.2|7779.2|7774.2|7778.5|7773.5|0
1710363300000|2024-03-13 20:55:00|7779.5|7774.5|7778.7|7773.7|7779.7|7774.7|7778|7773|0
1710363600000|2024-03-13 21:00:00|7778.5|7773.5|7778.3|7773.3|7778.5|7773.5|7778.2|7773.2|0
1710363900000|2024-03-13 21:05:00|7778.4|7773.4|7778.2|7773.2|7778.4|7773.4|7778.2|7773.2|0
1710364200000|2024-03-13 21:10:00|7778.3|7773.3|7777.5|7772.5|7778.5|7773.5|7777.5|7772.5|0
1710364500000|2024-03-13 21:15:00|7777.4|7772.4|7777.5|7772.5|7777.6|7772.6|7777.1|7772.1|0
1710364800000|2024-03-13 21:20:00|7777.4|7772.4|7777.2|7772.2|7777.6|7772.6|7777.2|7772.2|0
1710365100000|2024-03-13 21:25:00|7777.1|7772.1|7777.2|7772.2|7777.2|7772.2|7777.1|7772.1|0
1710365400000|2024-03-13 21:30:00|7777.4|7772.4|7778.1|7773.1|7778.1|7773.1|7777.4|7772.4|0
1710365700000|2024-03-13 21:35:00|7778.2|7773.2|7777.5|7772.5|7778.2|7773.2|7777.5|7772.5|0
1710366000000|2024-03-13 21:40:00|7777.4|7772.4|7777.3|7772.3|7777.4|7772.4|7777|7772|0
1710366300000|2024-03-13 21:45:00|7777.4|7772.4|7777.2|7772.2|7777.5|7772.5|7777.2|7772.2|0
1710366600000|2024-03-13 21:50:00|7777.3|7772.3|7777.3|7772.3|7777.4|7772.4|7777.2|7772.2|0
1710366900000|2024-03-13 21:55:00|7777.4|7772.4|7778|7773|7778|7773|7777.2|7772.2|0
1710367200000|2024-03-13 22:00:00|7776.4|7771.4|7776.5|7771.5|7778.2|7773.2|7775.9|7770.9|0
1710367500000|2024-03-13 22:05:00|7776.6|7771.6|7778|7773|7778.6|7773.6|7776.4|7771.4|0
1710367800000|2024-03-13 22:10:00|7778.1|7773.1|7776.7|7771.7|7778.1|7773.1|7776.4|7771.4|0
1710368100000|2024-03-13 22:15:00|7776.6|7771.6|7776.7|7771.7|7777|7772|7776.4|7771.4|0
1710368400000|2024-03-13 22:20:00|7776.6|7771.6|7775.7|7770.7|7776.6|7771.6|7775.7|7770.7|0
1710368700000|2024-03-13 22:25:00|7775.6|7770.6|7776.2|7771.2|7776.5|7771.5|7775.6|7770.6|0
1710369000000|2024-03-13 22:30:00|7776.3|7771.3|7775.4|7770.4|7776.4|7771.4|7775.4|7770.4|0
1710369300000|2024-03-13 22:35:00|7775.5|7770.5|7775.4|7770.4|7775.7|7770.7|7775|7770|0
1710369600000|2024-03-13 22:40:00|7775.2|7770.2|7775.6|7770.6|7775.9|7770.9|7775.1|7770.1|0
1710369900000|2024-03-13 22:45:00|7775.5|7770.5|7776.6|7771.6|7776.6|7771.6|7775.4|7770.4|0
1710370200000|2024-03-13 22:50:00|7776.8|7771.8|7775.5|7770.5|7776.8|7771.8|7775.5|7770.5|0
1710370500000|2024-03-13 22:55:00|7775.6|7770.6|7776.2|7771.2|7776.3|7771.3|7775.6|7770.6|0
1710370800000|2024-03-13 23:00:00|7776.7|7771.7|7779.3|7774.3|7779.3|7774.3|7776.7|7771.7|0
1710371100000|2024-03-13 23:05:00|7779.2|7774.2|7780.6|7775.6|7780.8|7775.8|7779|7774|0
1710371400000|2024-03-13 23:10:00|7780.5|7775.5|7779.3|7774.3|7780.6|7775.6|7779.3|7774.3|0
1710371700000|2024-03-13 23:15:00|7779.2|7774.2|7780.1|7775.1|7780.1|7775.1|7779.1|7774.1|0
1710372000000|2024-03-13 23:20:00|7780|7775|7779.3|7774.3|7780.1|7775.1|7779.3|7774.3|0
1710372300000|2024-03-13 23:25:00|7779.4|7774.4|7780.1|7775.1|7780.4|7775.4|7779.3|7774.3|0
1710372600000|2024-03-13 23:30:00|7780.2|7775.2|7781.4|7776.4|7781.6|7776.6|7780.2|7775.2|0
1710372900000|2024-03-13 23:35:00|7781.5|7776.5|7781.2|7776.2|7781.6|7776.6|7781.2|7776.2|0
1710373200000|2024-03-13 23:40:00|7781.1|7776.1|7781.4|7776.4|7781.4|7776.4|7780.8|7775.8|0
1710373500000|2024-03-13 23:45:00|7781.3|7776.3|7781.2|7776.2|7781.4|7776.4|7780.9|7775.9|0
1710373800000|2024-03-13 23:50:00|7781|7776|7780.9|7775.9|7781.7|7776.7|7780.9|7775.9|0
1710374100000|2024-03-13 23:55:00|7781|7776|7781.1|7776.1|7781.2|7776.2|7780.8|7775.8|0
1710374400000|2024-03-14 00:00:00|7780.8|7775.8|7779|7774|7780.8|7775.8|7779|7774|0
1710374700000|2024-03-14 00:05:00|7779.3|7774.3|7778.9|7773.9|7779.8|7774.8|7778.9|7773.9|0
1710375000000|2024-03-14 00:10:00|7779|7774|7778.8|7773.8|7779.2|7774.2|7778.7|7773.7|0
1710375300000|2024-03-14 00:15:00|7778.7|7773.7|7777.3|7772.3|7778.9|7773.9|7777.2|7772.2|0
1710375600000|2024-03-14 00:20:00|7777.2|7772.2|7775.5|7770.5|7777.4|7772.4|7775.5|7770.5|0
1710375900000|2024-03-14 00:25:00|7775.4|7770.4|7773.1|7768.1|7775.4|7770.4|7773|7768|0
1710376200000|2024-03-14 00:30:00|7773|7768|7774.9|7769.9|7774.9|7769.9|7773|7768|0
1710376500000|2024-03-14 00:35:00|7775|7770|7775.7|7770.7|7776|7771|7775|7770|0
1710376800000|2024-03-14 00:40:00|7775|7770|7774.2|7769.2|7775.1|7770.1|7774.1|7769.1|0
1710377100000|2024-03-14 00:45:00|7774.1|7769.1|7774.3|7769.3|7774.4|7769.4|7774.1|7769.1|0
1710377400000|2024-03-14 00:50:00|7774.4|7769.4|7776.1|7771.1|7776.2|7771.2|7774.4|7769.4|0
1710377700000|2024-03-14 00:55:00|7776.2|7771.2|7779.1|7774.1|7779.2|7774.2|7776.1|7771.1|0
1710378000000|2024-03-14 01:00:00|7779.2|7774.2|7774.7|7769.7|7779.2|7774.2|7773.7|7768.7|0
1710378300000|2024-03-14 01:05:00|7774|7769|7777.2|7772.2|7777.2|7772.2|7774|7769|0
1710378600000|2024-03-14 01:10:00|7777.5|7772.5|7772.5|7767.5|7777.5|7772.5|7772.5|7767.5|0
1710378900000|2024-03-14 01:15:00|7772.7|7767.7|7775|7770|7776|7771|7772.5|7767.5|0
1710379200000|2024-03-14 01:20:00|7775.5|7770.5|7774.7|7769.7|7776|7771|7774|7769|0
1710379500000|2024-03-14 01:25:00|7775|7770|7774|7769|7775.2|7770.2|7774|7769|0
1710379800000|2024-03-14 01:30:00|7774.2|7769.2|7775|7770|7775.5|7770.5|7774|7769|0
1710380100000|2024-03-14 01:35:00|7775.2|7770.2|7779.2|7774.2|7779.7|7774.7|7775.2|7770.2|0
1710380400000|2024-03-14 01:40:00|7779.5|7774.5|7779|7774|7779.7|7774.7|7777.5|7772.5|0
1710380700000|2024-03-14 01:45:00|7779.2|7774.2|7775.5|7770.5|7779.5|7774.5|7775|7770|0
1710381000000|2024-03-14 01:50:00|7775.2|7770.2|7775|7770|7775.7|7770.7|7773.7|7768.7|0
1710381300000|2024-03-14 01:55:00|7775.5|7770.5|7775.7|7770.7|7776.2|7771.2|7775.5|7770.5|0
1710381600000|2024-03-14 02:00:00|7776|7771|7773|7768|7776|7771|7772.7|7767.7|0
1710381900000|2024-03-14 02:05:00|7772.7|7767.7|7770.5|7765.5|7772.7|7767.7|7770.2|7765.2|0
1710382200000|2024-03-14 02:10:00|7770.2|7765.2|7770.2|7765.2|7771.2|7766.2|7769.5|7764.5|0
1710382500000|2024-03-14 02:15:00|7770|7765|7771.7|7766.7|7772.2|7767.2|7770|7765|0
1710382800000|2024-03-14 02:20:00|7771.5|7766.5|7770.2|7765.2|7771.7|7766.7|7769.7|7764.7|0
1710383100000|2024-03-14 02:25:00|7770|7765|7770.2|7765.2|7770.2|7765.2|7770|7765|0
1710383400000|2024-03-14 02:30:00|7770.5|7765.5|7770.2|7765.2|7771.2|7766.2|7769.7|7764.7|0
1710383700000|2024-03-14 02:35:00|7771|7766|7770.7|7765.7|7771|7766|7770|7765|0
1710384000000|2024-03-14 02:40:00|7771|7766|7773|7768|7774|7769|7771|7766|0
1710384300000|2024-03-14 02:45:00|7772.7|7767.7|7774.5|7769.5|7774.5|7769.5|7772.2|7767.2|0
1710384600000|2024-03-14 02:50:00|7774.7|7769.7|7774.2|7769.2|7774.7|7769.7|7773.7|7768.7|0
1710384900000|2024-03-14 02:55:00|7774|7769|7771|7766|7774.2|7769.2|7771|7766|0
1710385200000|2024-03-14 03:00:00|7771.2|7766.2|7771.2|7766.2|7771.7|7766.7|7769.7|7764.7|0
1710385500000|2024-03-14 03:05:00|7771.5|7766.5|7771.5|7766.5|7772.7|7767.7|7770.7|7765.7|0
1710385800000|2024-03-14 03:10:00|7772|7767|7772.5|7767.5|7773|7768|7772|7767|0
1710386100000|2024-03-14 03:15:00|7772.2|7767.2|7773|7768|7773|7768|7770.7|7765.7|0
1710386400000|2024-03-14 03:20:00|7773.2|7768.2|7772.5|7767.5|7773.2|7768.2|7772.2|7767.2|0
1710386700000|2024-03-14 03:25:00|7772.7|7767.7|7770.2|7765.2|7772.7|7767.7|7770.2|7765.2|0
1710387000000|2024-03-14 03:30:00|7771|7766|7771.2|7766.2|7771.5|7766.5|7770.5|7765.5|0
1710387300000|2024-03-14 03:35:00|7771|7766|7769.7|7764.7|7771.5|7766.5|7769.7|7764.7|0
1710387600000|2024-03-14 03:40:00|7770|7765|7769.2|7764.2|7770|7765|7769|7764|0
1710387900000|2024-03-14 03:45:00|7769.5|7764.5|7768.5|7763.5|7769.5|7764.5|7767.7|7762.7|0
1710388200000|2024-03-14 03:50:00|7768.7|7763.7|7769.5|7764.5|7769.5|7764.5|7768.2|7763.2|0
1710388500000|2024-03-14 03:55:00|7769.7|7764.7|7770.5|7765.5|7770.7|7765.7|7769.7|7764.7|0
1710388800000|2024-03-14 04:00:00|7770.7|7765.7|7771.2|7766.2|7772|7767|7770.7|7765.7|0
1710389100000|2024-03-14 04:05:00|7771.5|7766.5|7771.2|7766.2|7771.5|7766.5|7771|7766|0
1710389400000|2024-03-14 04:10:00|7771|7766|7771.5|7766.5|7771.5|7766.5|7771|7766|0
1710389700000|2024-03-14 04:15:00|7771.2|7766.2|7771.2|7766.2|7771.7|7766.7|7770.7|7765.7|0
1710390000000|2024-03-14 04:20:00|7770.7|7765.7|7771.2|7766.2|7771.5|7766.5|7770.7|7765.7|0
1710390300000|2024-03-14 04:25:00|7771|7766|7771.7|7766.7|7771.7|7766.7|7771|7766|0
1710390600000|2024-03-14 04:30:00|7772|7767|7771|7766|7772|7767|7771|7766|0
1710390900000|2024-03-14 04:35:00|7771.2|7766.2|7772.2|7767.2|7772.5|7767.5|7771.2|7766.2|0
1710391200000|2024-03-14 04:40:00|7772|7767|7771.7|7766.7|7772.2|7767.2|7771.7|7766.7|0
1710391500000|2024-03-14 04:45:00|7771.5|7766.5|7772.5|7767.5|7772.5|7767.5|7771|7766|0
1710391800000|2024-03-14 04:50:00|7772.2|7767.2|7772.7|7767.7|7772.7|7767.7|7772.2|7767.2|0
1710392100000|2024-03-14 04:55:00|7772.5|7767.5|7772.7|7767.7|7773.7|7768.7|7772.2|7767.2|0
1710392400000|2024-03-14 05:00:00|7772.2|7767.2|7771.7|7766.7|7772.7|7767.7|7771.5|7766.5|0
1710392700000|2024-03-14 05:05:00|7771.5|7766.5|7773|7768|7773.2|7768.2|7771.2|7766.2|0
1710393000000|2024-03-14 05:10:00|7773.2|7768.2|7773.7|7768.7|7773.7|7768.7|7772.7|7767.7|0
1710393300000|2024-03-14 05:15:00|7773.5|7768.5|7772.7|7767.7|7774.7|7769.7|7772.7|7767.7|0
1710393600000|2024-03-14 05:20:00|7773|7768|7771.7|7766.7|7773.2|7768.2|7771.7|7766.7|0
1710393900000|2024-03-14 05:25:00|7772|7767|7772.7|7767.7|7772.7|7767.7|7771.7|7766.7|0
1710394200000|2024-03-14 05:30:00|7772.5|7767.5|7776.7|7771.7|7776.7|7771.7|7772.2|7767.2|0
1710394500000|2024-03-14 05:35:00|7776.5|7771.5|7776.7|7771.7|7777.2|7772.2|7776.2|7771.2|0
1710394800000|2024-03-14 05:40:00|7776.5|7771.5|7775.7|7770.7|7777|7772|7775.7|7770.7|0
1710395100000|2024-03-14 05:45:00|7775.5|7770.5|7775.7|7770.7|7776|7771|7775.5|7770.5|0
1710395400000|2024-03-14 05:50:00|7776|7771|7774.7|7769.7|7776.5|7771.5|7774.7|7769.7|0
1710395700000|2024-03-14 05:55:00|7775|7770|7775.7|7770.7|7776.2|7771.2|7775|7770|0
1710396000000|2024-03-14 06:00:00|7775.5|7770.5|7774.7|7769.7|7775.5|7770.5|7774.5|7769.5|0
1710396300000|2024-03-14 06:05:00|7774.2|7769.2|7773.7|7768.7|7774.5|7769.5|7773.7|7768.7|0
1710396600000|2024-03-14 06:10:00|7773.5|7768.5|7774.2|7769.2|7774.7|7769.7|7773.2|7768.2|0
1710396900000|2024-03-14 06:15:00|7774.5|7769.5|7775.5|7770.5|7776|7771|7773.7|7768.7|0
1710397200000|2024-03-14 06:20:00|7775.7|7770.7|7776.2|7771.2|7777.7|7772.7|7775.7|7770.7|0
1710397500000|2024-03-14 06:25:00|7776|7771|7777.2|7772.2|7777.7|7772.7|7775.5|7770.5|0
1710397800000|2024-03-14 06:30:00|7777.5|7772.5|7777.2|7772.2|7778|7773|7776.7|7771.7|0
1710398100000|2024-03-14 06:35:00|7776.7|7771.7|7777.2|7772.2|7777.7|7772.7|7775.5|7770.5|0
1710398400000|2024-03-14 06:40:00|7777.7|7772.7|7778.2|7773.2|7778.5|7773.5|7777.2|7772.2|0
1710398700000|2024-03-14 06:45:00|7778.5|7773.5|7777.7|7772.7|7778.5|7773.5|7777.2|7772.2|0
1710399000000|2024-03-14 06:50:00|7777.5|7772.5|7779.7|7774.7|7779.7|7774.7|7776.7|7771.7|0
1710399300000|2024-03-14 06:55:00|7780|7775|7782|7777|7782.7|7777.7|7779.7|7774.7|0
1710399600000|2024-03-14 07:00:00|7782.2|7777.2|7778.7|7773.7|7782.2|7777.2|7777.5|7772.5|0
1710399900000|2024-03-14 07:05:00|7779|7774|7778|7773|7779|7774|7777.2|7772.2|0
1710400200000|2024-03-14 07:10:00|7778.2|7773.2|7772.5|7767.5|7778.2|7773.2|7772.5|7767.5|0
1710400500000|2024-03-14 07:15:00|7772.7|7767.7|7771.2|7766.2|7773.2|7768.2|7771|7766|0
1710400800000|2024-03-14 07:20:00|7771.5|7766.5|7770.7|7765.7|7772|7767|7769|7764|0
1710401100000|2024-03-14 07:25:00|7771|7766|7770.7|7765.7|7771|7766|7769|7764|0
1710401400000|2024-03-14 07:30:00|7770.2|7765.2|7771|7766|7771.2|7766.2|7769.2|7764.2|0
1710401700000|2024-03-14 07:35:00|7770.7|7765.7|7769.2|7764.2|7771|7766|7768.5|7763.5|0
1710402000000|2024-03-14 07:40:00|7769|7764|7769.5|7764.5|7770.7|7765.7|7768.5|7763.5|0
1710402300000|2024-03-14 07:45:00|7769.2|7764.2|7767.5|7762.5|7769.2|7764.2|7766|7761|0
1710402600000|2024-03-14 07:50:00|7768|7763|7769.2|7764.2|7770|7765|7767.7|7762.7|0
1710402900000|2024-03-14 07:55:00|7769|7764|7775|7770|7775.2|7770.2|7767.2|7762.2|0
1710403200000|2024-03-14 08:00:00|7774.2|7769.2|7773|7768|7775.5|7770.5|7763.7|7758.7|0
1710403500000|2024-03-14 08:05:00|7773.2|7768.2|7770.7|7765.7|7776|7771|7767.5|7762.5|0
1710403800000|2024-03-14 08:10:00|7771.5|7766.5|7773.5|7768.5|7774.7|7769.7|7769.7|7764.7|0
1710404100000|2024-03-14 08:15:00|7773.7|7768.7|7770.2|7765.2|7774.5|7769.5|7767.5|7762.5|0
1710404400000|2024-03-14 08:20:00|7770.5|7765.5|7769|7764|7775.2|7770.2|7768.7|7763.7|0
1710404700000|2024-03-14 08:25:00|7768.7|7763.7|7773.7|7768.7|7774.2|7769.2|7768.7|7763.7|0
1710405000000|2024-03-14 08:30:00|7773.5|7768.5|7770.7|7765.7|7774.5|7769.5|7767.5|7762.5|0
1710405300000|2024-03-14 08:35:00|7771.2|7766.2|7775.5|7770.5|7776|7771|7770|7765|0
1710405600000|2024-03-14 08:40:00|7775.2|7770.2|7773|7768|7776.5|7771.5|7768.7|7763.7|0
1710405900000|2024-03-14 08:45:00|7772.7|7767.7|7775.7|7770.7|7777.5|7772.5|7772.7|7767.7|0
1710406200000|2024-03-14 08:50:00|7775.5|7770.5|7777.7|7772.7|7779|7774|7773|7768|0
1710406500000|2024-03-14 08:55:00|7777.5|7772.5|7780.2|7775.2|7780.7|7775.7|7777.5|7772.5|0
1710406800000|2024-03-14 09:00:00|7780|7775|7778.2|7773.2|7781.7|7776.7|7776.5|7771.5|0
1710407100000|2024-03-14 09:05:00|7778|7773|7775.7|7770.7|7780|7775|7775.5|7770.5|0
1710407400000|2024-03-14 09:10:00|7775|7770|7773.5|7768.5|7776.5|7771.5|7773|7768|0
1710407700000|2024-03-14 09:15:00|7773|7768|7775.2|7770.2|7775.2|7770.2|7771|7766|0
1710408000000|2024-03-14 09:20:00|7775|7770|7774|7769|7775.7|7770.7|7770.7|7765.7|0
1710408300000|2024-03-14 09:25:00|7773.7|7768.7|7772|7767|7775|7770|7771.2|7766.2|0
1710408600000|2024-03-14 09:30:00|7771.7|7766.7|7772.7|7767.7|7773.2|7768.2|7771.5|7766.5|0
1710408900000|2024-03-14 09:35:00|7772.5|7767.5|7774.7|7769.7|7775|7770|7769.7|7764.7|0
1710409200000|2024-03-14 09:40:00|7775|7770|7772.5|7767.5|7775|7770|7772.5|7767.5|0
1710409500000|2024-03-14 09:45:00|7772.7|7767.7|7775|7770|7775.5|7770.5|7772.5|7767.5|0
1710409800000|2024-03-14 09:50:00|7774.7|7769.7|7774.7|7769.7|7778|7773|7774.5|7769.5|0
1710410100000|2024-03-14 09:55:00|7775|7770|7773.5|7768.5|7775|7770|7772.5|7767.5|0
1710410400000|2024-03-14 10:00:00|7773|7768|7771.5|7766.5|7774.2|7769.2|7771.2|7766.2|0
1710410700000|2024-03-14 10:05:00|7771.7|7766.7|7774.5|7769.5|7775|7770|7771.7|7766.7|0
1710411000000|2024-03-14 10:10:00|7774.2|7769.2|7773.2|7768.2|7774.5|7769.5|7772.7|7767.7|0
1710411300000|2024-03-14 10:15:00|7773|7768|7771.7|7766.7|7774|7769|7771.7|7766.7|0
1710411600000|2024-03-14 10:20:00|7771.5|7766.5|7771.5|7766.5|7773.2|7768.2|7770.2|7765.2|0
1710411900000|2024-03-14 10:25:00|7771.7|7766.7|7769.5|7764.5|7772.5|7767.5|7768.7|7763.7|0
1710412200000|2024-03-14 10:30:00|7769.2|7764.2|7763.5|7758.5|7769.7|7764.7|7762.7|7757.7|0
1710412500000|2024-03-14 10:35:00|7763.2|7758.2|7765.2|7760.2|7767.5|7762.5|7763.2|7758.2|0
1710412800000|2024-03-14 10:40:00|7765.5|7760.5|7767.2|7762.2|7767.5|7762.5|7764.5|7759.5|0
1710413100000|2024-03-14 10:45:00|7767|7762|7766.2|7761.2|7768.2|7763.2|7765.5|7760.5|0
1710413400000|2024-03-14 10:50:00|7766|7761|7766.7|7761.7|7767.7|7762.7|7765|7760|0
1710413700000|2024-03-14 10:55:00|7767|7762|7770|7765|7770.7|7765.7|7766.5|7761.5|0
1710414000000|2024-03-14 11:00:00|7769.7|7764.7|7771.7|7766.7|7772|7767|7769.7|7764.7|0
1710414300000|2024-03-14 11:05:00|7771.5|7766.5|7770.7|7765.7|7773.5|7768.5|7770|7765|0
1710414600000|2024-03-14 11:10:00|7771|7766|7772.2|7767.2|7772.2|7767.2|7769.7|7764.7|0
1710414900000|2024-03-14 11:15:00|7772.5|7767.5|7773.7|7768.7|7774.5|7769.5|7772.2|7767.2|0
1710415200000|2024-03-14 11:20:00|7774|7769|7774.5|7769.5|7775.5|7770.5|7772.5|7767.5|0
1710415500000|2024-03-14 11:25:00|7774.2|7769.2|7772.7|7767.7|7774.2|7769.2|7772|7767|0
1710415800000|2024-03-14 11:30:00|7773|7768|7772|7767|7773.2|7768.2|7740.5|7735.5|0
1710416100000|2024-03-14 11:35:00|7771.5|7766.5|7769.5|7764.5|7771.7|7766.7|7768|7763|0
1710416400000|2024-03-14 11:40:00|7769.7|7764.7|7771|7766|7771|7766|7769.2|7764.2|0
1710416700000|2024-03-14 11:45:00|7771.2|7766.2|7771.5|7766.5|7772|7767|7770.2|7765.2|0
1710417000000|2024-03-14 11:50:00|7771.2|7766.2|7770.5|7765.5|7772|7767|7768.7|7763.7|0
1710417300000|2024-03-14 11:55:00|7770.2|7765.2|7770.2|7765.2|7771.5|7766.5|7769.5|7764.5|0
1710417600000|2024-03-14 12:00:00|7769.7|7764.7|7767|7762|7772|7767|7767|7762|0
1710417900000|2024-03-14 12:05:00|7766.7|7761.7|7765|7760|7767|7762|7763|7758|0
1710418200000|2024-03-14 12:10:00|7765.2|7760.2|7769.5|7764.5|7769.5|7764.5|7764|7759|0
1710418500000|2024-03-14 12:15:00|7769|7764|7770|7765|7770|7765|7766.7|7761.7|0
1710418800000|2024-03-14 12:20:00|7770.5|7765.5|7771.7|7766.7|7771.7|7766.7|7769.5|7764.5|0
1710419100000|2024-03-14 12:25:00|7772|7767|7771.5|7766.5|7772.7|7767.7|7770|7765|0
1710419400000|2024-03-14 12:30:00|7770.2|7765.2|7770.7|7765.7|7771.7|7766.7|7765.7|7760.7|0
1710419700000|2024-03-14 12:35:00|7770.5|7765.5|7772.5|7767.5|7772.5|7767.5|7767.7|7762.7|0
1710420000000|2024-03-14 12:40:00|7773|7768|7770.5|7765.5|7775.5|7770.5|7769.8|7764.8|0
1710420300000|2024-03-14 12:45:00|7770.8|7765.8|7768|7763|7770.8|7765.8|7768|7763|0
1710420600000|2024-03-14 12:50:00|7767.8|7762.8|7767.3|7762.3|7768.8|7763.8|7765.3|7760.3|0
1710420900000|2024-03-14 12:55:00|7767.5|7762.5|7765.3|7760.3|7769.5|7764.5|7764.3|7759.3|0
1710421200000|2024-03-14 13:00:00|7765.5|7760.5|7768.5|7763.5|7768.8|7763.8|7764.5|7759.5|0
1710421500000|2024-03-14 13:05:00|7768.3|7763.3|7767.3|7762.3|7769.3|7764.3|7766.3|7761.3|0
1710421800000|2024-03-14 13:10:00|7766.8|7761.8|7764.3|7759.3|7768|7763|7763.3|7758.3|0
1710422100000|2024-03-14 13:15:00|7763.8|7758.8|7767.8|7762.8|7768.8|7763.8|7763.8|7758.8|0
1710422400000|2024-03-14 13:20:00|7768.3|7763.3|7775|7770|7775.3|7770.3|7767|7762|0
1710422700000|2024-03-14 13:25:00|7775.3|7770.3|7773.8|7768.8|7776.8|7771.8|7772.8|7767.8|0
1710423000000|2024-03-14 13:30:00|7774|7769|7763.5|7758.5|7778.8|7773.8|7762|7757|0
1710423300000|2024-03-14 13:35:00|7762.3|7757.3|7765|7760|7766.5|7761.5|7762.3|7757.3|0
1710423600000|2024-03-14 13:40:00|7765.5|7760.5|7760.5|7755.5|7765.5|7760.5|7759.3|7754.3|0
1710423900000|2024-03-14 13:45:00|7760|7755|7756.3|7751.3|7763|7758|7755|7750|0
1710424200000|2024-03-14 13:50:00|7756|7751|7749.8|7744.8|7756|7751|7747.3|7742.3|0
1710424500000|2024-03-14 13:55:00|7750|7745|7749.5|7744.5|7753.5|7748.5|7749.3|7744.3|0
1710424800000|2024-03-14 14:00:00|7750.3|7745.3|7753|7748|7753.8|7748.8|7744.3|7739.3|0
1710425100000|2024-03-14 14:05:00|7753.3|7748.3|7749.5|7744.5|7753.5|7748.5|7745.3|7740.3|0
1710425400000|2024-03-14 14:10:00|7749.8|7744.8|7750.8|7745.8|7752.5|7747.5|7748.3|7743.3|0
1710425700000|2024-03-14 14:15:00|7751.5|7746.5|7750.5|7745.5|7752.3|7747.3|7747.3|7742.3|0
1710426000000|2024-03-14 14:20:00|7750.8|7745.8|7742.8|7737.8|7751|7746|7741.8|7736.8|0
1710426300000|2024-03-14 14:25:00|7743|7738|7740.5|7735.5|7745|7740|7739.8|7734.8|0
1710426600000|2024-03-14 14:30:00|7740.8|7735.8|7743.3|7738.3|7743.5|7738.5|7740.3|7735.3|0
1710426900000|2024-03-14 14:35:00|7743|7738|7740.8|7735.8|7744.8|7739.8|7739.8|7734.8|0
1710427200000|2024-03-14 14:40:00|7741|7736|7736.8|7731.8|7741.3|7736.3|7734.8|7729.8|0
1710427500000|2024-03-14 14:45:00|7737.3|7732.3|7736.8|7731.8|7739.3|7734.3|7735.8|7730.8|0
1710427800000|2024-03-14 14:50:00|7737|7732|7727|7722|7737.3|7732.3|7727|7722|0
1710428100000|2024-03-14 14:55:00|7726.8|7721.8|7719.3|7714.3|7726.8|7721.8|7717.8|7712.8|0
1710428400000|2024-03-14 15:00:00|7719|7714|7728.3|7723.3|7730.8|7725.8|7719|7714|0
1710428700000|2024-03-14 15:05:00|7728.5|7723.5|7728.8|7723.8|7730.3|7725.3|7726.8|7721.8|0
1710429000000|2024-03-14 15:10:00|7729|7724|7734.8|7729.8|7737.3|7732.3|7727.8|7722.8|0
1710429300000|2024-03-14 15:15:00|7734.5|7729.5|7735.5|7730.5|7738.3|7733.3|7734.3|7729.3|0
1710429600000|2024-03-14 15:20:00|7735.3|7730.3|7727.3|7722.3|7735.3|7730.3|7727|7722|0
1710429900000|2024-03-14 15:25:00|7726.8|7721.8|7725.3|7720.3|7727.3|7722.3|7722.8|7717.8|0
1710430200000|2024-03-14 15:30:00|7724.8|7719.8|7725.5|7720.5|7727.8|7722.8|7723.3|7718.3|0
1710430500000|2024-03-14 15:35:00|7725.8|7720.8|7732.8|7727.8|7732.8|7727.8|7724.3|7719.3|0
1710430800000|2024-03-14 15:40:00|7733|7728|7733.5|7728.5|7735|7730|7730|7725|0
1710431100000|2024-03-14 15:45:00|7733.8|7728.8|7732.3|7727.3|7735.5|7730.5|7730.8|7725.8|0
1710431400000|2024-03-14 15:50:00|7732.8|7727.8|7733.3|7728.3|7733.8|7728.8|7730|7725|0
1710431700000|2024-03-14 15:55:00|7733.8|7728.8|7735.3|7730.3|7736.8|7731.8|7733.3|7728.3|0
1710432000000|2024-03-14 16:00:00|7735|7730|7737|7732|7738|7733|7732.8|7727.8|0
1710432300000|2024-03-14 16:05:00|7736.8|7731.8|7733.8|7728.8|7737|7732|7732.8|7727.8|0
1710432600000|2024-03-14 16:10:00|7733.5|7728.5|7735.3|7730.3|7735.8|7730.8|7732.3|7727.3|0
1710432900000|2024-03-14 16:15:00|7735|7730|7738.3|7733.3|7738.5|7733.5|7734.5|7729.5|0
1710433200000|2024-03-14 16:20:00|7738.5|7733.5|7743.5|7738.5|7743.8|7738.8|7736.8|7731.8|0
1710433500000|2024-03-14 16:25:00|7743.3|7738.3|7746.5|7741.5|7748.5|7743.5|7742|7737|0
1710433800000|2024-03-14 16:30:00|7746|7741|7749|7744|7749.5|7744.5|7741.3|7736.3|0
1710434100000|2024-03-14 16:35:00|7749.5|7744.5|7745.8|7740.8|7749.5|7744.5|7745.3|7740.3|0
1710434400000|2024-03-14 16:40:00|7746|7741|7743.8|7738.8|7746.3|7741.3|7743.5|7738.5|0
1710434700000|2024-03-14 16:45:00|7744.3|7739.3|7743.8|7738.8|7745.3|7740.3|7741.8|7736.8|0
1710435000000|2024-03-14 16:50:00|7743.3|7738.3|7743.5|7738.5|7744.3|7739.3|7742.3|7737.3|0
1710435300000|2024-03-14 16:55:00|7743.3|7738.3|7740.8|7735.8|7743.5|7738.5|7740.3|7735.3|0
1710435600000|2024-03-14 17:00:00|7740.5|7735.5|7736.8|7731.8|7741.3|7736.3|7735.3|7730.3|0
1710435900000|2024-03-14 17:05:00|7736.5|7731.5|7737.3|7732.3|7738|7733|7734.8|7729.8|0
1710436200000|2024-03-14 17:10:00|7737|7732|7734.8|7729.8|7737|7732|7733.3|7728.3|0
1710436500000|2024-03-14 17:15:00|7734.5|7729.5|7727.5|7722.5|7734.8|7729.8|7726.8|7721.8|0
1710436800000|2024-03-14 17:20:00|7727.3|7722.3|7728.3|7723.3|7729.8|7724.8|7726.8|7721.8|0
1710437100000|2024-03-14 17:25:00|7727.8|7722.8|7725|7720|7728.8|7723.8|7724.5|7719.5|0
1710437400000|2024-03-14 17:30:00|7724.8|7719.8|7725.3|7720.3|7725.8|7720.8|7720.8|7715.8|0
1710437700000|2024-03-14 17:35:00|7725.5|7720.5|7725.8|7720.8|7727.8|7722.8|7723.8|7718.8|0
1710438000000|2024-03-14 17:40:00|7725.3|7720.3|7726.3|7721.3|7727.3|7722.3|7724.3|7719.3|0
1710438300000|2024-03-14 17:45:00|7726|7721|7727.8|7722.8|7727.8|7722.8|7724.3|7719.3|0
1710438600000|2024-03-14 17:50:00|7727.3|7722.3|7733.3|7728.3|7734.3|7729.3|7727.3|7722.3|0
1710438900000|2024-03-14 17:55:00|7733.5|7728.5|7735.3|7730.3|7735.3|7730.3|7733.3|7728.3|0
1710439200000|2024-03-14 18:00:00|7735.8|7730.8|7735.8|7730.8|7738.3|7733.3|7734.8|7729.8|0
1710439500000|2024-03-14 18:05:00|7736|7731|7736.3|7731.3|7736.8|7731.8|7734.8|7729.8|0
1710439800000|2024-03-14 18:10:00|7735.8|7730.8|7737.3|7732.3|7739|7734|7734.8|7729.8|0
1710440100000|2024-03-14 18:15:00|7737.5|7732.5|7737.5|7732.5|7738|7733|7735.8|7730.8|0
1710440400000|2024-03-14 18:20:00|7737.8|7732.8|7735.3|7730.3|7738.3|7733.3|7734.8|7729.8|0
1710440700000|2024-03-14 18:25:00|7735|7730|7734.8|7729.8|7737.3|7732.3|7734.3|7729.3|0
1710441000000|2024-03-14 18:30:00|7734.5|7729.5|7735.5|7730.5|7736|7731|7731.3|7726.3|0
1710441300000|2024-03-14 18:35:00|7735.3|7730.3|7732.8|7727.8|7735.3|7730.3|7731.8|7726.8|0
1710441600000|2024-03-14 18:40:00|7732.3|7727.3|7735.3|7730.3|7736|7731|7732.3|7727.3|0
1710441900000|2024-03-14 18:45:00|7734.8|7729.8|7735.3|7730.3|7735.8|7730.8|7734.3|7729.3|0
1710442200000|2024-03-14 18:50:00|7735|7730|7730.3|7725.3|7735.3|7730.3|7730.3|7725.3|0
1710442500000|2024-03-14 18:55:00|7730.8|7725.8|7729.8|7724.8|7731.8|7726.8|7728.8|7723.8|0
1710442800000|2024-03-14 19:00:00|7729.3|7724.3|7724.8|7719.8|7729.5|7724.5|7724.8|7719.8|0
1710443100000|2024-03-14 19:05:00|7724.5|7719.5|7719.8|7714.8|7725.8|7720.8|7718|7713|0
1710443400000|2024-03-14 19:10:00|7719.3|7714.3|7718.8|7713.8|7721.5|7716.5|7717.8|7712.8|0
1710443700000|2024-03-14 19:15:00|7718.3|7713.3|7719.3|7714.3|7722|7717|7717.8|7712.8|0
1710444000000|2024-03-14 19:20:00|7719.5|7714.5|7720.3|7715.3|7722.8|7717.8|7719.3|7714.3|0
1710444300000|2024-03-14 19:25:00|7719.8|7714.8|7720|7715|7720.8|7715.8|7717.8|7712.8|0
1710444600000|2024-03-14 19:30:00|7720.3|7715.3|7718.3|7713.3|7721|7716|7717.3|7712.3|0
1710444900000|2024-03-14 19:35:00|7717.8|7712.8|7720.8|7715.8|7721.3|7716.3|7714.8|7709.8|0
1710445200000|2024-03-14 19:40:00|7721|7716|7725.8|7720.8|7726|7721|7718.8|7713.8|0
1710445500000|2024-03-14 19:45:00|7726|7721|7728.5|7723.5|7729|7724|7723.5|7718.5|0
1710445800000|2024-03-14 19:50:00|7728.8|7723.8|7739.8|7734.8|7740.3|7735.3|7728.8|7723.8|0
1710446100000|2024-03-14 19:55:00|7738.8|7733.8|7741.3|7736.3|7742.8|7737.8|7737.3|7732.3|0
1710446400000|2024-03-14 20:00:00|7741|7736|7740.8|7735.8|7741.3|7736.3|7738.3|7733.3|0
1710446700000|2024-03-14 20:05:00|7741|7736|7737.8|7732.8|7741|7736|7737.5|7732.5|0
1710447000000|2024-03-14 20:10:00|7737.5|7732.5|7739|7734|7739.5|7734.5|7736.8|7731.8|0
1710447300000|2024-03-14 20:15:00|7738.5|7733.5|7739.5|7734.5|7740|7735|7738.3|7733.3|0
1710447600000|2024-03-14 20:20:00|7739.3|7734.3|7738|7733|7739.5|7734.5|7737.8|7732.8|0
1710447900000|2024-03-14 20:25:00|7737.8|7732.8|7738.3|7733.3|7738.3|7733.3|7737.8|7732.8|0
1710448200000|2024-03-14 20:30:00|7738.5|7733.5|7739.3|7734.3|7739.3|7734.3|7738.5|7733.5|0
1710448500000|2024-03-14 20:35:00|7739.5|7734.5|7739.8|7734.8|7739.8|7734.8|7739.5|7734.5|0
1710448800000|2024-03-14 20:40:00|7739.5|7734.5|7739.3|7734.3|7740.3|7735.3|7739.3|7734.3|0
1710449100000|2024-03-14 20:45:00|7739|7734|7740.8|7735.8|7740.8|7735.8|7738.8|7733.8|0
1710449400000|2024-03-14 20:50:00|7741|7736|7738|7733|7741.5|7736.5|7738|7733|0
1710449700000|2024-03-14 20:55:00|7738.3|7733.3|7737|7732|7742.3|7737.3|7737|7732|0
1710450000000|2024-03-14 21:00:00|7737.1|7732.1|7737.5|7732.5|7737.6|7732.6|7737|7732|0
1710450300000|2024-03-14 21:05:00|7737.4|7732.4|7736.5|7731.5|7737.6|7732.6|7736.4|7731.4|0
1710450600000|2024-03-14 21:10:00|7736.4|7731.4|7735.2|7730.2|7736.4|7731.4|7735.2|7730.2|0
1710450900000|2024-03-14 21:15:00|7735.1|7730.1|7735.1|7730.1|7735.3|7730.3|7734.9|7729.9|0
1710451200000|2024-03-14 21:20:00|7735|7730|7734.3|7729.3|7735.9|7730.9|7734.3|7729.3|0
1710451500000|2024-03-14 21:25:00|7734.5|7729.5|7733.8|7728.8|7734.9|7729.9|7733.8|7728.8|0
1710451800000|2024-03-14 21:30:00|7733.9|7728.9|7733.4|7728.4|7734.3|7729.3|7733.4|7728.4|0
1710452100000|2024-03-14 21:35:00|7733.5|7728.5|7732.6|7727.6|7733.5|7728.5|7732.2|7727.2|0
1710452400000|2024-03-14 21:40:00|7732.5|7727.5|7732.9|7727.9|7732.9|7727.9|7732.3|7727.3|0
1710452700000|2024-03-14 21:45:00|7733|7728|7732.6|7727.6|7733|7728|7732.5|7727.5|0
1710453000000|2024-03-14 21:50:00|7732.7|7727.7|7732.6|7727.6|7732.7|7727.7|7732.4|7727.4|0
1710453300000|2024-03-14 21:55:00|7732.5|7727.5|7732.7|7727.7|7733.1|7728.1|7732.2|7727.2|0
1710453600000|2024-03-14 22:00:00|7733.2|7728.2|7734.2|7729.2|7735.1|7730.1|7733.1|7728.1|0
1710453900000|2024-03-14 22:05:00|7734|7729|7735.3|7730.3|7735.4|7730.4|7733.9|7728.9|0
1710454200000|2024-03-14 22:10:00|7735.2|7730.2|7735.1|7730.1|7735.9|7730.9|7734.9|7729.9|0
1710454500000|2024-03-14 22:15:00|7735.2|7730.2|7736.1|7731.1|7736.2|7731.2|7734.1|7729.1|0
1710454800000|2024-03-14 22:20:00|7736.2|7731.2|7735.8|7730.8|7736.3|7731.3|7735.4|7730.4|0
1710455100000|2024-03-14 22:25:00|7736.1|7731.1|7737.6|7732.6|7738.2|7733.2|7736.1|7731.1|0
1710455400000|2024-03-14 22:30:00|7737.7|7732.7|7737.3|7732.3|7737.7|7732.7|7737.1|7732.1|0
1710455700000|2024-03-14 22:35:00|7737.4|7732.4|7737.1|7732.1|7737.6|7732.6|7737.1|7732.1|0
1710456000000|2024-03-14 22:40:00|7737.2|7732.2|7736.1|7731.1|7737.3|7732.3|7736.1|7731.1|0
1710456300000|2024-03-14 22:45:00|7736.2|7731.2|7736.8|7731.8|7736.8|7731.8|7734.9|7729.9|0
1710456600000|2024-03-14 22:50:00|7736.7|7731.7|7735.7|7730.7|7736.7|7731.7|7735.5|7730.5|0
1710456900000|2024-03-14 22:55:00|7735.8|7730.8|7735.4|7730.4|7735.9|7730.9|7734.9|7729.9|0
1710457200000|2024-03-14 23:00:00|7735.6|7730.6|7733.8|7728.8|7735.6|7730.6|7733.5|7728.5|0
1710457500000|2024-03-14 23:05:00|7733.9|7728.9|7733.3|7728.3|7734.6|7729.6|7733.3|7728.3|0
1710457800000|2024-03-14 23:10:00|7733.4|7728.4|7732.3|7727.3|7733.4|7728.4|7731.9|7726.9|0
1710458100000|2024-03-14 23:15:00|7732.2|7727.2|7731.9|7726.9|7732.6|7727.6|7731.6|7726.6|0
1710458400000|2024-03-14 23:20:00|7731.8|7726.8|7732.4|7727.4|7732.9|7727.9|7731.8|7726.8|0
1710458700000|2024-03-14 23:25:00|7732.3|7727.3|7730.5|7725.5|7732.9|7727.9|7730.3|7725.3|0
1710459000000|2024-03-14 23:30:00|7730.4|7725.4|7731.3|7726.3|7731.3|7726.3|7730.1|7725.1|0
1710459300000|2024-03-14 23:35:00|7731.4|7726.4|7731.1|7726.1|7732.1|7727.1|7731.1|7726.1|0
1710459600000|2024-03-14 23:40:00|7731|7726|7730.1|7725.1|7731|7726|7729.4|7724.4|0
1710459900000|2024-03-14 23:45:00|7729.8|7724.8|7730.8|7725.8|7731.1|7726.1|7728.7|7723.7|0
1710460200000|2024-03-14 23:50:00|7730.9|7725.9|7730.7|7725.7|7731.3|7726.3|7730.2|7725.2|0
1710460500000|2024-03-14 23:55:00|7730.6|7725.6|7731.5|7726.5|7731.5|7726.5|7730.4|7725.4|0
1710460800000|2024-03-15 00:00:00|7731.4|7726.4|7733|7728|7733.2|7728.2|7731.1|7726.1|0
1710461100000|2024-03-15 00:05:00|7733.1|7728.1|7732|7727|7733.4|7728.4|7731.7|7726.7|0
1710461400000|2024-03-15 00:10:00|7731.8|7726.8|7732.3|7727.3|7732.6|7727.6|7731.3|7726.3|0
1710461700000|2024-03-15 00:15:00|7732.2|7727.2|7735.3|7730.3|7737.5|7732.5|7732|7727|0
1710462000000|2024-03-15 00:20:00|7734.6|7729.6|7736.8|7731.8|7736.9|7731.9|7734.5|7729.5|0
1710462300000|2024-03-15 00:25:00|7736|7731|7736.5|7731.5|7736.8|7731.8|7735.8|7730.8|0
1710462600000|2024-03-15 00:30:00|7736.6|7731.6|7738.6|7733.6|7738.6|7733.6|7736.6|7731.6|0
1710462900000|2024-03-15 00:35:00|7738.7|7733.7|7738.6|7733.6|7739.4|7734.4|7738.5|7733.5|0
1710463200000|2024-03-15 00:40:00|7738.5|7733.5|7738.4|7733.4|7738.7|7733.7|7737.5|7732.5|0
1710463500000|2024-03-15 00:45:00|7738|7733|7737.6|7732.6|7738.6|7733.6|7736.7|7731.7|0
1710463800000|2024-03-15 00:50:00|7737.7|7732.7|7738.1|7733.1|7739|7734|7737.7|7732.7|0
1710464100000|2024-03-15 00:55:00|7738|7733|7737.2|7732.2|7738|7733|7736.7|7731.7|0
1710464400000|2024-03-15 01:00:00|7735.3|7730.3|7739.3|7734.3|7739.5|7734.5|7734|7729|0
1710464700000|2024-03-15 01:05:00|7739|7734|7734.3|7729.3|7740|7735|7734.3|7729.3|0
1710465000000|2024-03-15 01:10:00|7734.5|7729.5|7731.3|7726.3|7734.5|7729.5|7731.3|7726.3|0
1710465300000|2024-03-15 01:15:00|7731.5|7726.5|7731.8|7726.8|7732.5|7727.5|7730.8|7725.8|0
1710465600000|2024-03-15 01:20:00|7732|7727|7730.3|7725.3|7732|7727|7728.5|7723.5|0
1710465900000|2024-03-15 01:25:00|7730.5|7725.5|7731.3|7726.3|7731.5|7726.5|7729|7724|0
1710466200000|2024-03-15 01:30:00|7730.8|7725.8|7737.3|7732.3|7737.3|7732.3|7730.8|7725.8|0
1710466500000|2024-03-15 01:35:00|7737|7732|7735.8|7730.8|7737|7732|7733.8|7728.8|0
1710466800000|2024-03-15 01:40:00|7736|7731|7736.8|7731.8|7736.8|7731.8|7732.3|7727.3|0
1710467100000|2024-03-15 01:45:00|7736.5|7731.5|7739.3|7734.3|7739.8|7734.8|7736.3|7731.3|0
1710467400000|2024-03-15 01:50:00|7739.5|7734.5|7743|7738|7744|7739|7739.5|7734.5|0
1710467700000|2024-03-15 01:55:00|7743.3|7738.3|7738|7733|7744.5|7739.5|7738|7733|0
1710468000000|2024-03-15 02:00:00|7737.5|7732.5|7737.5|7732.5|7738.5|7733.5|7736|7731|0
1710468300000|2024-03-15 02:05:00|7737.3|7732.3|7737|7732|7738|7733|7736|7731|0
1710468600000|2024-03-15 02:10:00|7737.3|7732.3|7740|7735|7740|7735|7737.3|7732.3|0
1710468900000|2024-03-15 02:15:00|7739.3|7734.3|7738|7733|7740|7735|7737.5|7732.5|0
1710469200000|2024-03-15 02:20:00|7737.5|7732.5|7737|7732|7738.5|7733.5|7735|7730|0
1710469500000|2024-03-15 02:25:00|7736.8|7731.8|7738|7733|7739.8|7734.8|7736.3|7731.3|0
1710469800000|2024-03-15 02:30:00|7737.8|7732.8|7737.8|7732.8|7738|7733|7734|7729|0
1710470100000|2024-03-15 02:35:00|7737.5|7732.5|7739.3|7734.3|7740|7735|7737.3|7732.3|0
1710470400000|2024-03-15 02:40:00|7738.3|7733.3|7736.3|7731.3|7739|7734|7736.3|7731.3|0
1710470700000|2024-03-15 02:45:00|7736.5|7731.5|7737|7732|7738.8|7733.8|7736.3|7731.3|0
1710471000000|2024-03-15 02:50:00|7737.5|7732.5|7737.8|7732.8|7738.5|7733.5|7737.5|7732.5|0
1710471300000|2024-03-15 02:55:00|7738|7733|7736.3|7731.3|7738|7733|7736.3|7731.3|0
1710471600000|2024-03-15 03:00:00|7736.5|7731.5|7739.3|7734.3|7739.5|7734.5|7736.5|7731.5|0
1710471900000|2024-03-15 03:05:00|7739|7734|7740.8|7735.8|7741|7736|7739|7734|0
1710472200000|2024-03-15 03:10:00|7741|7736|7739.3|7734.3|7741|7736|7739|7734|0
1710472500000|2024-03-15 03:15:00|7739|7734|7739.5|7734.5|7740.3|7735.3|7738.5|7733.5|0
1710472800000|2024-03-15 03:20:00|7740|7735|7742.3|7737.3|7742.8|7737.8|7740|7735|0
1710473100000|2024-03-15 03:25:00|7742|7737|7741.5|7736.5|7742.3|7737.3|7741|7736|0
1710473400000|2024-03-15 03:30:00|7741.3|7736.3|7741|7736|7741.5|7736.5|7740.5|7735.5|0
1710473700000|2024-03-15 03:35:00|7741.3|7736.3|7741.5|7736.5|7743|7738|7739.5|7734.5|0
1710474000000|2024-03-15 03:40:00|7741.8|7736.8|7744|7739|7744|7739|7741|7736|0
1710474300000|2024-03-15 03:45:00|7744.3|7739.3|7743.5|7738.5|7744.3|7739.3|7742.3|7737.3|0
1710474600000|2024-03-15 03:50:00|7743.3|7738.3|7743.5|7738.5|7743.8|7738.8|7742.8|7737.8|0
1710474900000|2024-03-15 03:55:00|7744|7739|7744.5|7739.5|7744.8|7739.8|7743.8|7738.8|0
1710475200000|2024-03-15 04:00:00|7744.3|7739.3|7743.5|7738.5|7744.5|7739.5|7743.3|7738.3|0
1710475500000|2024-03-15 04:05:00|7743.3|7738.3|7744.3|7739.3|7744.5|7739.5|7743.3|7738.3|0
1710475800000|2024-03-15 04:10:00|7744|7739|7743|7738|7744.8|7739.8|7742.3|7737.3|0
1710476100000|2024-03-15 04:15:00|7742.8|7737.8|7742.5|7737.5|7743.5|7738.5|7742.3|7737.3|0
1710476400000|2024-03-15 04:20:00|7742.3|7737.3|7740.5|7735.5|7742.3|7737.3|7740|7735|0
1710476700000|2024-03-15 04:25:00|7740.3|7735.3|7741.5|7736.5|7741.5|7736.5|7740|7735|0
1710477000000|2024-03-15 04:30:00|7741.8|7736.8|7742|7737|7742.3|7737.3|7740.5|7735.5|0
1710477300000|2024-03-15 04:35:00|7742.3|7737.3|7739.3|7734.3|7742.3|7737.3|7738.5|7733.5|0
1710477600000|2024-03-15 04:40:00|7739.5|7734.5|7739|7734|7740.5|7735.5|7738.8|7733.8|0
1710477900000|2024-03-15 04:45:00|7739.3|7734.3|7738|7733|7739.3|7734.3|7738|7733|0
1710478200000|2024-03-15 04:50:00|7738.8|7733.8|7739|7734|7740|7735|7738|7733|0
1710478500000|2024-03-15 04:55:00|7738.5|7733.5|7740|7735|7740.3|7735.3|7738.5|7733.5|0
1710478800000|2024-03-15 05:00:00|7739.8|7734.8|7739.8|7734.8|7740|7735|7739.5|7734.5|0
1710479100000|2024-03-15 05:05:00|7739.5|7734.5|7742.5|7737.5|7743.5|7738.5|7739.3|7734.3|0
1710479400000|2024-03-15 05:10:00|7742|7737|7741.8|7736.8|7743|7738|7740.8|7735.8|0
1710479700000|2024-03-15 05:15:00|7741.5|7736.5|7743.5|7738.5|7743.8|7738.8|7741.3|7736.3|0
1710480000000|2024-03-15 05:20:00|7744|7739|7743.5|7738.5|7744.5|7739.5|7743.5|7738.5|0
1710480300000|2024-03-15 05:25:00|7743.3|7738.3|7742.8|7737.8|7743.5|7738.5|7742|7737|0
1710480600000|2024-03-15 05:30:00|7743|7738|7741.3|7736.3|7743|7738|7740.5|7735.5|0
1710480900000|2024-03-15 05:35:00|7741|7736|7741|7736|7742.5|7737.5|7740.8|7735.8|0
1710481200000|2024-03-15 05:40:00|7740.8|7735.8|7740|7735|7741.5|7736.5|7740|7735|0
1710481500000|2024-03-15 05:45:00|7740.8|7735.8|7742.5|7737.5|7742.5|7737.5|7740.5|7735.5|0
1710481800000|2024-03-15 05:50:00|7742|7737|7744|7739|7744.3|7739.3|7741.8|7736.8|0
1710482100000|2024-03-15 05:55:00|7743.8|7738.8|7743.5|7738.5|7744|7739|7743|7738|0
1710482400000|2024-03-15 06:00:00|7743.3|7738.3|7743.8|7738.8|7743.8|7738.8|7741.5|7736.5|0
1710482700000|2024-03-15 06:05:00|7743.5|7738.5|7745.5|7740.5|7746.5|7741.5|7743.3|7738.3|0
1710483000000|2024-03-15 06:10:00|7745.8|7740.8|7749.5|7744.5|7749.5|7744.5|7745|7740|0
1710483300000|2024-03-15 06:15:00|7749.3|7744.3|7748.5|7743.5|7751.8|7746.8|7748.3|7743.3|0
1710483600000|2024-03-15 06:20:00|7748.3|7743.3|7746.3|7741.3|7749|7744|7746.3|7741.3|0
1710483900000|2024-03-15 06:25:00|7746.5|7741.5|7743.5|7738.5|7746.5|7741.5|7743|7738|0
1710484200000|2024-03-15 06:30:00|7743.3|7738.3|7741|7736|7743.3|7738.3|7740.8|7735.8|0
1710484500000|2024-03-15 06:35:00|7741.3|7736.3|7741.5|7736.5|7743.5|7738.5|7740.8|7735.8|0
1710484800000|2024-03-15 06:40:00|7741.3|7736.3|7742.5|7737.5|7743|7738|7739.3|7734.3|0
1710485100000|2024-03-15 06:45:00|7741.3|7736.3|7741|7736|7743.5|7738.5|7740.8|7735.8|0
1710485400000|2024-03-15 06:50:00|7740.8|7735.8|7740.8|7735.8|7741.3|7736.3|7739.3|7734.3|0
1710485700000|2024-03-15 06:55:00|7741|7736|7741|7736|7741.5|7736.5|7739.8|7734.8|0
1710486000000|2024-03-15 07:00:00|7740|7735|7743.8|7738.8|7743.8|7738.8|7737.8|7732.8|0
1710486300000|2024-03-15 07:05:00|7743.3|7738.3|7745.3|7740.3|7746.8|7741.8|7742.5|7737.5|0
1710486600000|2024-03-15 07:10:00|7745|7740|7746.5|7741.5|7747.8|7742.8|7744.5|7739.5|0
1710486900000|2024-03-15 07:15:00|7746.3|7741.3|7744.5|7739.5|7747|7742|7743.3|7738.3|0
1710487200000|2024-03-15 07:20:00|7744.8|7739.8|7746.3|7741.3|7746.3|7741.3|7743|7738|0
1710487500000|2024-03-15 07:25:00|7746|7741|7746.8|7741.8|7746.8|7741.8|7744|7739|0
1710487800000|2024-03-15 07:30:00|7746.5|7741.5|7745|7740|7747.8|7742.8|7744.3|7739.3|0
1710488100000|2024-03-15 07:35:00|7745.3|7740.3|7745.8|7740.8|7746.3|7741.3|7743|7738|0
1710488400000|2024-03-15 07:40:00|7745.5|7740.5|7746.8|7741.8|7747.3|7742.3|7744.8|7739.8|0
1710488700000|2024-03-15 07:45:00|7746.5|7741.5|7745.3|7740.3|7746.8|7741.8|7743.3|7738.3|0
1710489000000|2024-03-15 07:50:00|7745.5|7740.5|7741.5|7736.5|7746.8|7741.8|7741.5|7736.5|0
1710489300000|2024-03-15 07:55:00|7741.8|7736.8|7740.8|7735.8|7743|7738|7737.8|7732.8|0
1710489600000|2024-03-15 08:00:00|7739|7734|7753.5|7748.5|7756.5|7751.5|7739|7734|0
1710489900000|2024-03-15 08:05:00|7753.3|7748.3|7751.3|7746.3|7759|7754|7750.3|7745.3|0
1710490200000|2024-03-15 08:10:00|7750.8|7745.8|7742.3|7737.3|7751.3|7746.3|7741.8|7736.8|0
1710490500000|2024-03-15 08:15:00|7741.8|7736.8|7744.8|7739.8|7749|7744|7741.8|7736.8|0
1710490800000|2024-03-15 08:20:00|7745|7740|7744.8|7739.8|7747|7742|7741.8|7736.8|0
1710491100000|2024-03-15 08:25:00|7745.3|7740.3|7743.8|7738.8|7749.3|7744.3|7743.3|7738.3|0
1710491400000|2024-03-15 08:30:00|7743.5|7738.5|7742.5|7737.5|7744.8|7739.8|7740.8|7735.8|0
1710491700000|2024-03-15 08:35:00|7742.3|7737.3|7740.3|7735.3|7743.5|7738.5|7736.5|7731.5|0
1710492000000|2024-03-15 08:40:00|7740.2|7735.2|7740.7|7735.7|7743.7|7738.7|7738.9|7733.9|0
1710492300000|2024-03-15 08:45:00|7740.4|7735.4|7740.7|7735.7|7743.4|7738.4|7740.2|7735.2|0
1710492600000|2024-03-15 08:50:00|7740.4|7735.4|7739.7|7734.7|7741.7|7736.7|7737.2|7732.2|0
1710492900000|2024-03-15 08:55:00|7739.9|7734.9|7737.7|7732.7|7740.2|7735.2|7737.2|7732.2|0
1710493200000|2024-03-15 09:00:00|7738.2|7733.2|7743.7|7738.7|7744.7|7739.7|7737.2|7732.2|0
1710493500000|2024-03-15 09:05:00|7744.2|7739.2|7743.2|7738.2|7746.2|7741.2|7742.2|7737.2|0
1710493800000|2024-03-15 09:10:00|7743.4|7738.4|7743.4|7738.4|7743.7|7738.7|7741.4|7736.4|0
1710494100000|2024-03-15 09:15:00|7743.2|7738.2|7749.2|7744.2|7749.4|7744.4|7741.7|7736.7|0
1710494400000|2024-03-15 09:20:00|7749.4|7744.4|7748.4|7743.4|7749.7|7744.7|7746.9|7741.9|0
1710494700000|2024-03-15 09:25:00|7748.7|7743.7|7751.7|7746.7|7752.4|7747.4|7747.9|7742.9|0
1710495000000|2024-03-15 09:30:00|7751.4|7746.4|7758.7|7753.7|7759.7|7754.7|7751.4|7746.4|0
1710495300000|2024-03-15 09:35:00|7758.4|7753.4|7757.7|7752.7|7759.2|7754.2|7754.9|7749.9|0
1710495600000|2024-03-15 09:40:00|7757.9|7752.9|7755.7|7750.7|7758.2|7753.2|7754.7|7749.7|0
1710495900000|2024-03-15 09:45:00|7755.9|7750.9|7758.7|7753.7|7759.7|7754.7|7755.9|7750.9|0
1710496200000|2024-03-15 09:50:00|7758.4|7753.4|7761.2|7756.2|7761.7|7756.7|7756.7|7751.7|0
1710496500000|2024-03-15 09:55:00|7761.4|7756.4|7759.9|7754.9|7763.2|7758.2|7758.7|7753.7|0
1710496800000|2024-03-15 10:00:00|7759.7|7754.7|7755.7|7750.7|7760.7|7755.7|7754.7|7749.7|0
1710497100000|2024-03-15 10:05:00|7755.2|7750.2|7749.7|7744.7|7756.7|7751.7|7748.7|7743.7|0
1710497400000|2024-03-15 10:10:00|7750.2|7745.2|7738.9|7733.9|7750.2|7745.2|7736.2|7731.2|0
1710497700000|2024-03-15 10:15:00|7737.7|7732.7|7735.7|7730.7|7738.7|7733.7|7732.2|7727.2|0
1710498000000|2024-03-15 10:20:00|7735.9|7730.9|7740.4|7735.4|7742.7|7737.7|7734.9|7729.9|0
1710498300000|2024-03-15 10:25:00|7740.7|7735.7|7746.2|7741.2|7746.4|7741.4|7740.2|7735.2|0
1710498600000|2024-03-15 10:30:00|7745.7|7740.7|7748.7|7743.7|7752.2|7747.2|7745.4|7740.4|0
1710498900000|2024-03-15 10:35:00|7749.2|7744.2|7745.4|7740.4|7750.4|7745.4|7744.4|7739.4|0
1710499200000|2024-03-15 10:40:00|7745.7|7740.7|7745.7|7740.7|7747.9|7742.9|7744.7|7739.7|0
1710499500000|2024-03-15 10:45:00|7746.2|7741.2|7746.2|7741.2|7748.9|7743.9|7745.2|7740.2|0
1710499800000|2024-03-15 10:50:00|7745.9|7740.9|7746.4|7741.4|7748.2|7743.2|7743.7|7738.7|0
1710500100000|2024-03-15 10:55:00|7746.2|7741.2|7744.9|7739.9|7748.2|7743.2|7744.7|7739.7|0
1710500400000|2024-03-15 11:00:00|7745.7|7740.7|7750.7|7745.7|7751.4|7746.4|7745.7|7740.7|0
1710500700000|2024-03-15 11:05:00|7750.4|7745.4|7754.7|7749.7|7755.7|7750.7|7750.4|7745.4|0
1710501000000|2024-03-15 11:10:00|7754.9|7749.9|7756.7|7751.7|7756.9|7751.9|7754.2|7749.2|0
1710501300000|2024-03-15 11:15:00|7756.4|7751.4|7758.4|7753.4|7758.9|7753.9|7756.4|7751.4|0
1710501600000|2024-03-15 11:20:00|7758.7|7753.7|7760.4|7755.4|7761.9|7756.9|7758.2|7753.2|0
1710501900000|2024-03-15 11:25:00|7760.7|7755.7|7761.4|7756.4|7762.2|7757.2|7759.2|7754.2|0
1710502200000|2024-03-15 11:30:00|7760.7|7755.7|7761.2|7756.2|7761.4|7756.4|7758.7|7753.7|0
1710502500000|2024-03-15 11:35:00|7761.7|7756.7|7763.4|7758.4|7763.4|7758.4|7759.9|7754.9|0
1710502800000|2024-03-15 11:40:00|7763.7|7758.7|7763.2|7758.2|7765.4|7760.4|7763.2|7758.2|0
1710503100000|2024-03-15 11:45:00|7763.4|7758.4|7763.4|7758.4|7765.4|7760.4|7761.9|7756.9|0
1710503400000|2024-03-15 11:50:00|7763.7|7758.7|7763.9|7758.9|7765.4|7760.4|7762.7|7757.7|0
1710503700000|2024-03-15 11:55:00|7763.7|7758.7|7763.9|7758.9|7764.7|7759.7|7761.7|7756.7|0
1710504000000|2024-03-15 12:00:00|7763.7|7758.7|7763.9|7758.9|7764.7|7759.7|7761.7|7756.7|0
1710504300000|2024-03-15 12:05:00|7763.7|7758.7|7752.7|7747.7|7764.4|7759.4|7752.7|7747.7|0
1710504600000|2024-03-15 12:10:00|7752.4|7747.4|7757.7|7752.7|7758.2|7753.2|7749.9|7744.9|0
1710504900000|2024-03-15 12:15:00|7757.9|7752.9|7756.9|7751.9|7758.7|7753.7|7754.9|7749.9|0
1710505200000|2024-03-15 12:20:00|7757.2|7752.2|7756.2|7751.2|7757.2|7752.2|7753.4|7748.4|0
1710505500000|2024-03-15 12:25:00|7756.4|7751.4|7756.7|7751.7|7757.7|7752.7|7756.2|7751.2|0
1710505800000|2024-03-15 12:30:00|7756.4|7751.4|7761.4|7756.4|7762.4|7757.4|7753.2|7748.2|0
1710506100000|2024-03-15 12:35:00|7761.7|7756.7|7758.2|7753.2|7762.2|7757.2|7758.2|7753.2|0
1710506400000|2024-03-15 12:40:00|7758.4|7753.4|7758.2|7753.2|7759.4|7754.4|7755.9|7750.9|0
1710506700000|2024-03-15 12:45:00|7758.4|7753.4|7761.2|7756.2|7762.2|7757.2|7756.9|7751.9|0
1710507000000|2024-03-15 12:50:00|7761.4|7756.4|7762.9|7757.9|7764.2|7759.2|7760.7|7755.7|0
1710507300000|2024-03-15 12:55:00|7763.2|7758.2|7757.4|7752.4|7763.2|7758.2|7756.7|7751.7|0
1710507600000|2024-03-15 13:00:00|7757.2|7752.2|7754.4|7749.4|7758.2|7753.2|7752.7|7747.7|0
1710507900000|2024-03-15 13:05:00|7754.7|7749.7|7752.7|7747.7|7755.7|7750.7|7751.4|7746.4|0
1710508200000|2024-03-15 13:10:00|7752.2|7747.2|7751.4|7746.4|7753.7|7748.7|7750.2|7745.2|0
1710508500000|2024-03-15 13:15:00|7751.7|7746.7|7752.2|7747.2|7753.2|7748.2|7749.9|7744.9|0
1710508800000|2024-03-15 13:20:00|7751.9|7746.9|7747.7|7742.7|7751.9|7746.9|7746.9|7741.9|0
1710509100000|2024-03-15 13:25:00|7747.9|7742.9|7746.7|7741.7|7749.9|7744.9|7745.7|7740.7|0
1710509400000|2024-03-15 13:30:00|7745.9|7740.9|7749.7|7744.7|7752.2|7747.2|7745.2|7740.2|0
1710509700000|2024-03-15 13:35:00|7749.2|7744.2|7748.2|7743.2|7750.2|7745.2|7746.9|7741.9|0
1710510000000|2024-03-15 13:40:00|7748.7|7743.7|7740.4|7735.4|7748.7|7743.7|7740.4|7735.4|0
1710510300000|2024-03-15 13:45:00|7740.7|7735.7|7739.4|7734.4|7742.2|7737.2|7737.1|7732.1|0
1710510600000|2024-03-15 13:50:00|7739.6|7734.6|7739.2|7734.2|7742.6|7737.6|7737.9|7732.9|0
1710510900000|2024-03-15 13:55:00|7738.9|7733.9|7735.7|7730.7|7742.2|7737.2|7735.7|7730.7|0
1710511200000|2024-03-15 14:00:00|7734.7|7729.7|7735.2|7730.2|7738.4|7733.4|7731.2|7726.2|0
1710511500000|2024-03-15 14:05:00|7735.7|7730.7|7736.7|7731.7|7737.2|7732.2|7732.2|7727.2|0
1710511800000|2024-03-15 14:10:00|7736.2|7731.2|7742.9|7737.9|7744.4|7739.4|7736.2|7731.2|0
1710512100000|2024-03-15 14:15:00|7742.7|7737.7|7740.9|7735.9|7745.9|7740.9|7740.7|7735.7|0
1710512400000|2024-03-15 14:20:00|7740.7|7735.7|7740.2|7735.2|7743.4|7738.4|7737.9|7732.9|0
1710512700000|2024-03-15 14:25:00|7740.4|7735.4|7739.7|7734.7|7742.4|7737.4|7737.9|7732.9|0
1710513000000|2024-03-15 14:30:00|7739.4|7734.4|7736.9|7731.9|7739.7|7734.7|7735.2|7730.2|0
1710513300000|2024-03-15 14:35:00|7737.2|7732.2|7742.7|7737.7|7743.4|7738.4|7736.7|7731.7|0
1710513600000|2024-03-15 14:40:00|7743.2|7738.2|7736.7|7731.7|7743.2|7738.2|7736.2|7731.2|0
1710513900000|2024-03-15 14:45:00|7737.2|7732.2|7738.7|7733.7|7738.9|7733.9|7733.9|7728.9|0
1710514200000|2024-03-15 14:50:00|7739.2|7734.2|7739.4|7734.4|7739.7|7734.7|7735.4|7730.4|0
1710514500000|2024-03-15 14:55:00|7739.2|7734.2|7737.9|7732.9|7742.2|7737.2|7736.7|7731.7|0
1710514800000|2024-03-15 15:00:00|7739.2|7734.2|7744.7|7739.7|7745.4|7740.4|7739.2|7734.2|0
1710515100000|2024-03-15 15:05:00|7744.9|7739.9|7744.2|7739.2|7746.9|7741.9|7741.2|7736.2|0
1710515400000|2024-03-15 15:10:00|7743.8|7738.8|7745.5|7740.5|7747|7742|7743.3|7738.3|0
1710515700000|2024-03-15 15:15:00|7745.3|7740.3|7742|7737|7745.3|7740.3|7741.5|7736.5|0
1710516000000|2024-03-15 15:20:00|7741.8|7736.8|7740.3|7735.3|7742.8|7737.8|7737.8|7732.8|0
1710516300000|2024-03-15 15:25:00|7740.5|7735.5|7743.8|7738.8|7744.3|7739.3|7740.5|7735.5|0
1710516600000|2024-03-15 15:30:00|7744|7739|7744.3|7739.3|7745.8|7740.8|7743|7738|0
1710516900000|2024-03-15 15:35:00|7744.5|7739.5|7742.3|7737.3|7745|7740|7740.8|7735.8|0
1710517200000|2024-03-15 15:40:00|7742.5|7737.5|7738.3|7733.3|7742.5|7737.5|7736.8|7731.8|0
1710517500000|2024-03-15 15:45:00|7738.5|7733.5|7739|7734|7741.5|7736.5|7738.3|7733.3|0
1710517800000|2024-03-15 15:50:00|7739.3|7734.3|7739.8|7734.8|7740.5|7735.5|7738.8|7733.8|0
1710518100000|2024-03-15 15:55:00|7740.3|7735.3|7738.3|7733.3|7740.5|7735.5|7736.8|7731.8|0
1710518400000|2024-03-15 16:00:00|7737.8|7732.8|7735.8|7730.8|7738.8|7733.8|7735.8|7730.8|0
1710518700000|2024-03-15 16:05:00|7736.3|7731.3|7736.3|7731.3|7738.3|7733.3|7735.3|7730.3|0
1710519000000|2024-03-15 16:10:00|7736.5|7731.5|7735.8|7730.8|7736.8|7731.8|7734|7729|0
1710519300000|2024-03-15 16:15:00|7735.5|7730.5|7733.3|7728.3|7735.8|7730.8|7732.3|7727.3|0
1710519600000|2024-03-15 16:20:00|7733.8|7728.8|7732.8|7727.8|7734.3|7729.3|7732.3|7727.3|0
1710519900000|2024-03-15 16:25:00|7733|7728|7733.5|7728.5|7734|7729|7731.8|7726.8|0
1710520200000|2024-03-15 16:30:00|7733.3|7728.3|7730.3|7725.3|7733.3|7728.3|7718.3|7713.3|0
1710520500000|2024-03-15 16:35:00|7730|7725|7726.3|7721.3|7731.5|7726.5|7723|7718|0
1710520800000|2024-03-15 16:40:00|7726.5|7721.5|7723.8|7718.8|7729.3|7724.3|7723.3|7718.3|0
1710521100000|2024-03-15 16:45:00|7724|7719|7722.5|7717.5|7727.3|7722.3|7722.3|7717.3|0
1710521400000|2024-03-15 16:50:00|7722.3|7717.3|7720.8|7715.8|7722.3|7717.3|7719.5|7714.5|0
1710521700000|2024-03-15 16:55:00|7720.3|7715.3|7720.5|7715.5|7721.8|7716.8|7718.8|7713.8|0
1710522000000|2024-03-15 17:00:00|7720.3|7715.3|7720.8|7715.8|7721.8|7716.8|7719|7714|0
1710522300000|2024-03-15 17:05:00|7720.3|7715.3|7726.5|7721.5|7726.5|7721.5|7720.3|7715.3|0
1710522600000|2024-03-15 17:10:00|7726.8|7721.8|7726.8|7721.8|7728.8|7723.8|7725.8|7720.8|0
1710522900000|2024-03-15 17:15:00|7726.5|7721.5|7724.5|7719.5|7727.3|7722.3|7723.5|7718.5|0
1710523200000|2024-03-15 17:20:00|7724.3|7719.3|7729.5|7724.5|7729.8|7724.8|7723.8|7718.8|0
1710523500000|2024-03-15 17:25:00|7729.8|7724.8|7726.5|7721.5|7730.8|7725.8|7726|7721|0
1710523800000|2024-03-15 17:30:00|7726.8|7721.8|7727|7722|7728.5|7723.5|7726|7721|0
1710524100000|2024-03-15 17:35:00|7726.8|7721.8|7729.5|7724.5|7729.5|7724.5|7726.3|7721.3|0
1710524400000|2024-03-15 17:40:00|7729.3|7724.3|7729.3|7724.3|7731.3|7726.3|7728.5|7723.5|0
1710524700000|2024-03-15 17:45:00|7729|7724|7726.8|7721.8|7729.3|7724.3|7726.8|7721.8|0
1710525000000|2024-03-15 17:50:00|7727|7722|7732|7727|7732.5|7727.5|7727|7722|0
1710525300000|2024-03-15 17:55:00|7731.8|7726.8|7731.8|7726.8|7733.3|7728.3|7729.8|7724.8|0
1710525600000|2024-03-15 18:00:00|7731.3|7726.3|7731.3|7726.3|7733.8|7728.8|7730.5|7725.5|0
1710525900000|2024-03-15 18:05:00|7731|7726|7728.3|7723.3|7731.3|7726.3|7728|7723|0
1710526200000|2024-03-15 18:10:00|7728.5|7723.5|7728.5|7723.5|7730.8|7725.8|7727.5|7722.5|0
1710526500000|2024-03-15 18:15:00|7729|7724|7730.3|7725.3|7730.3|7725.3|7727.3|7722.3|0
1710526800000|2024-03-15 18:20:00|7730.8|7725.8|7729|7724|7734.3|7729.3|7729|7724|0
1710527100000|2024-03-15 18:25:00|7729.3|7724.3|7729.8|7724.8|7731|7726|7727.5|7722.5|0
1710527400000|2024-03-15 18:30:00|7729.5|7724.5|7728.8|7723.8|7731.8|7726.8|7727.8|7722.8|0
1710527700000|2024-03-15 18:35:00|7728.5|7723.5|7732|7727|7732.3|7727.3|7727.3|7722.3|0
1710528000000|2024-03-15 18:40:00|7732.3|7727.3|7735.8|7730.8|7736|7731|7731.3|7726.3|0
1710528300000|2024-03-15 18:45:00|7735.5|7730.5|7730.5|7725.5|7735.5|7730.5|7730.5|7725.5|0
1710528600000|2024-03-15 18:50:00|7730.8|7725.8|7732.3|7727.3|7733.5|7728.5|7730.5|7725.5|0
1710528900000|2024-03-15 18:55:00|7732|7727|7732.3|7727.3|7734|7729|7731.3|7726.3|0
1710529200000|2024-03-15 19:00:00|7732.5|7727.5|7734.5|7729.5|7734.5|7729.5|7731|7726|0
1710529500000|2024-03-15 19:05:00|7734.3|7729.3|7730.8|7725.8|7734.3|7729.3|7730.3|7725.3|0
1710529800000|2024-03-15 19:10:00|7731|7726|7731.5|7726.5|7732.8|7727.8|7729.8|7724.8|0
1710530100000|2024-03-15 19:15:00|7731.8|7726.8|7730.8|7725.8|7732.3|7727.3|7729.8|7724.8|0
1710530400000|2024-03-15 19:20:00|7731|7726|7730.3|7725.3|7731.8|7726.8|7728.8|7723.8|0
1710530700000|2024-03-15 19:25:00|7730|7725|7731.3|7726.3|7733.3|7728.3|7730|7725|0
1710531000000|2024-03-15 19:30:00|7731|7726|7730.5|7725.5|7731.8|7726.8|7728.8|7723.8|0
1710531300000|2024-03-15 19:35:00|7730.3|7725.3|7727.8|7722.8|7731.8|7726.8|7727|7722|0
1710531600000|2024-03-15 19:40:00|7727.5|7722.5|7729.5|7724.5|7729.8|7724.8|7726.8|7721.8|0
1710531900000|2024-03-15 19:45:00|7729.3|7724.3|7732.3|7727.3|7732.3|7727.3|7728.3|7723.3|0
1710532200000|2024-03-15 19:50:00|7731.8|7726.8|7734.8|7729.8|7736.3|7731.3|7731|7726|0
1710532500000|2024-03-15 19:55:00|7735.3|7730.3|7737.5|7732.5|7737.8|7732.8|7732.3|7727.3|0
1710532800000|2024-03-15 20:00:00|7737.3|7732.3|7737.5|7732.5|7738|7733|7735.8|7730.8|0
1710533100000|2024-03-15 20:05:00|7737.3|7732.3|7737|7732|7737.5|7732.5|7736.3|7731.3|0
1710533400000|2024-03-15 20:10:00|7736.8|7731.8|7738.3|7733.3|7738.3|7733.3|7736.8|7731.8|0
1710533700000|2024-03-15 20:15:00|7738|7733|7737.5|7732.5|7738|7733|7737|7732|0
1710534000000|2024-03-15 20:20:00|7737.3|7732.3|7738.3|7733.3|7738.3|7733.3|7737|7732|0
1710534300000|2024-03-15 20:25:00|7738.5|7733.5|7738.8|7733.8|7739|7734|7738.3|7733.3|0
1710534600000|2024-03-15 20:30:00|7738.3|7733.3|7738.3|7733.3|7738.8|7733.8|7738.3|7733.3|0
1710534900000|2024-03-15 20:35:00|7738.5|7733.5|7738|7733|7738.8|7733.8|7738|7733|0
1710535200000|2024-03-15 20:40:00|7738.3|7733.3|7737.5|7732.5|7738.3|7733.3|7737.5|7732.5|0
1710535500000|2024-03-15 20:45:00|7737.3|7732.3|7737.8|7732.8|7738.3|7733.3|7737.3|7732.3|0
1710535800000|2024-03-15 20:50:00|7738|7733|7737.8|7732.8|7738.3|7733.3|7737.8|7732.8|0
1710536100000|2024-03-15 20:55:00|7738|7733|7741|7736|7741|7736|7738|7733|0
1710573900000|2024-03-16 07:25:00|7741.1|7736.1|7741.1|7736.1|7741.1|7736.1|7741.1|7736.1|0
1710574200000|2024-03-16 07:30:00|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|7741.6|7735.6|0
1710575400000|2024-03-16 07:50:00|7743.2|7737.2|7743.2|7737.2|7743.2|7737.2|7740|7734|0
1710579300000|2024-03-16 08:55:00|7743.3|7737.3|7743.3|7737.3|7743.3|7737.3|7743.3|7737.3|0
1710579600000|2024-03-16 09:00:00|7745.7|7739.7|7745.7|7739.7|7745.7|7739.7|7745.7|7739.7|0
1710581100000|2024-03-16 09:25:00|7745.6|7739.6|7745.6|7739.6|7745.6|7739.6|7745.6|7739.6|0
1710584400000|2024-03-16 10:20:00|7746.2|7740.2|7746.2|7740.2|7746.2|7740.2|7746.2|7740.2|0
1710592800000|2024-03-16 12:40:00|7746.3|7740.3|7746.3|7740.3|7746.3|7740.3|7746.3|7740.3|0
1710605400000|2024-03-16 16:10:00|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|0
1710606600000|2024-03-16 16:30:00|7746|7740|7746|7740|7746|7740|7746|7740|0
1710621000000|2024-03-16 20:30:00|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|7746.1|7740.1|0
1710661200000|2024-03-17 07:40:00|7742.9|7736.9|7742.9|7736.9|7742.9|7736.9|7742.9|7736.9|0
1710662100000|2024-03-17 07:55:00|7742.7|7736.7|7742.9|7736.9|7742.9|7736.9|7742.7|7736.7|0
1710712800000|2024-03-17 22:00:00|7740.8|7734.8|7744.2|7738.2|7744.8|7738.8|7740.8|7734.8|0
1710713100000|2024-03-17 22:05:00|7744|7738|7747.2|7741.2|7748|7742|7743|7737|0
1710713400000|2024-03-17 22:10:00|7747.3|7741.3|7748.4|7742.4|7748.7|7742.7|7746.8|7740.8|0
1710713700000|2024-03-17 22:15:00|7748.5|7742.5|7746.9|7740.9|7748.7|7742.7|7746.8|7740.8|0
1710714000000|2024-03-17 22:20:00|7747|7741|7748.9|7742.9|7749.1|7743.1|7746.5|7740.5|0
1710714300000|2024-03-17 22:25:00|7749|7743|7747.6|7741.6|7749|7743|7747.1|7741.1|0
1710714600000|2024-03-17 22:30:00|7747.7|7741.7|7746.3|7740.3|7747.9|7741.9|7746.1|7740.1|0
1710714900000|2024-03-17 22:35:00|7746.2|7740.2|7746.7|7740.7|7747.3|7741.3|7745.3|7739.3|0
1710715200000|2024-03-17 22:40:00|7746.8|7740.8|7745.5|7739.5|7746.9|7740.9|7745.5|7739.5|0
1710715500000|2024-03-17 22:45:00|7745.6|7739.6|7746|7740|7746.6|7740.6|7745.5|7739.5|0
1710715800000|2024-03-17 22:50:00|7745.9|7739.9|7743.3|7737.3|7745.9|7739.9|7742.9|7736.9|0
1710716100000|2024-03-17 22:55:00|7743.4|7737.4|7741.3|7735.3|7743.4|7737.4|7741|7735|0
1710716400000|2024-03-17 23:00:00|7741.5|7735.5|7740.2|7734.2|7742.3|7736.3|7740.1|7734.1|0
1710716700000|2024-03-17 23:05:00|7740.3|7734.3|7739.9|7733.9|7741.9|7735.9|7739.3|7733.3|0
1710717000000|2024-03-17 23:10:00|7740|7734|7739.7|7733.7|7740.2|7734.2|7738.8|7732.8|0
1710717300000|2024-03-17 23:15:00|7739.8|7733.8|7741.5|7735.5|7741.6|7735.6|7739.7|7733.7|0
1710717600000|2024-03-17 23:20:00|7741.4|7735.4|7741.7|7735.7|7742|7736|7741|7735|0
1710717900000|2024-03-17 23:25:00|7741.6|7735.6|7741.2|7735.2|7742.3|7736.3|7741.2|7735.2|0
1710718200000|2024-03-17 23:30:00|7741.3|7735.3|7741.8|7735.8|7743|7737|7741.2|7735.2|0
1710718500000|2024-03-17 23:35:00|7741.9|7735.9|7742.3|7736.3|7743|7737|7741.7|7735.7|0
1710718800000|2024-03-17 23:40:00|7742.2|7736.2|7741.7|7735.7|7742.2|7736.2|7741.1|7735.1|0
1710719100000|2024-03-17 23:45:00|7741.6|7735.6|7742.5|7736.5|7742.8|7736.8|7741.2|7735.2|0
1710719400000|2024-03-17 23:50:00|7742.4|7736.4|7741.7|7735.7|7743.4|7737.4|7741.7|7735.7|0
1710719700000|2024-03-17 23:55:00|7741.8|7735.8|7741.8|7735.8|7742.2|7736.2|7741.7|7735.7|0
1710720000000|2024-03-18 00:00:00|7742|7736|7740.1|7734.1|7742|7736|7740|7734|0
1710720300000|2024-03-18 00:05:00|7740|7734|7738.6|7732.6|7740|7734|7737.8|7731.8|0
1710720600000|2024-03-18 00:10:00|7738.4|7732.4|7741|7735|7741|7735|7738.4|7732.4|0
1710720900000|2024-03-18 00:15:00|7740.9|7734.9|7740.6|7734.6|7740.9|7734.9|7739|7733|0
1710721200000|2024-03-18 00:20:00|7740.7|7734.7|7738.7|7732.7|7740.7|7734.7|7738.7|7732.7|0
1710721500000|2024-03-18 00:25:00|7737.9|7731.9|7739.2|7733.2|7740.1|7734.1|7736.8|7730.8|0
1710721800000|2024-03-18 00:30:00|7739.9|7733.9|7740|7734|7740.1|7734.1|7738.9|7732.9|0
1710722100000|2024-03-18 00:35:00|7740.1|7734.1|7740|7734|7740.9|7734.9|7739.9|7733.9|0
1710722400000|2024-03-18 00:40:00|7739.9|7733.9|7741.9|7735.9|7741.9|7735.9|7739.9|7733.9|0
1710722700000|2024-03-18 00:45:00|7741.2|7735.2|7742|7736|7742.1|7736.1|7740.9|7734.9|0
1710723000000|2024-03-18 00:50:00|7742.1|7736.1|7741.2|7735.2|7742.1|7736.1|7741.2|7735.2|0
1710723300000|2024-03-18 00:55:00|7741.3|7735.3|7741.4|7735.4|7742.3|7736.3|7741.3|7735.3|0
1710723600000|2024-03-18 01:00:00|7738.4|7732.4|7734.4|7728.4|7740.1|7734.1|7733.4|7727.4|0
1710723900000|2024-03-18 01:05:00|7733.9|7727.9|7737.6|7731.6|7738.4|7732.4|7732.9|7726.9|0
1710724200000|2024-03-18 01:10:00|7737.9|7731.9|7737.6|7731.6|7737.9|7731.9|7736.1|7730.1|0
1710724500000|2024-03-18 01:15:00|7737.1|7731.1|7732.6|7726.6|7737.1|7731.1|7732.4|7726.4|0
1710724800000|2024-03-18 01:20:00|7732.4|7726.4|7734.4|7728.4|7734.6|7728.6|7731.6|7725.6|0
1710725100000|2024-03-18 01:25:00|7734.6|7728.6|7733.4|7727.4|7735.1|7729.1|7732.9|7726.9|0
1710725400000|2024-03-18 01:30:00|7734.1|7728.1|7734.9|7728.9|7736.6|7730.6|7733.6|7727.6|0
1710725700000|2024-03-18 01:35:00|7735.6|7729.6|7736.1|7730.1|7737.1|7731.1|7735.6|7729.6|0
1710726000000|2024-03-18 01:40:00|7735.9|7729.9|7735.6|7729.6|7736.4|7730.4|7734.9|7728.9|0
1710726300000|2024-03-18 01:45:00|7735.4|7729.4|7737.1|7731.1|7737.1|7731.1|7735.4|7729.4|0
1710726600000|2024-03-18 01:50:00|7736.9|7730.9|7737.1|7731.1|7738.1|7732.1|7735.6|7729.6|0
1710726900000|2024-03-18 01:55:00|7738.1|7732.1|7737.4|7731.4|7738.6|7732.6|7736.4|7730.4|0
1710727200000|2024-03-18 02:00:00|7737.1|7731.1|7735.6|7729.6|7738.4|7732.4|7735.6|7729.6|0
1710727500000|2024-03-18 02:05:00|7735.4|7729.4|7735.6|7729.6|7736.9|7730.9|7734.6|7728.6|0
1710727800000|2024-03-18 02:10:00|7735.4|7729.4|7734.6|7728.6|7736.9|7730.9|7733.6|7727.6|0
1710728100000|2024-03-18 02:15:00|7735.4|7729.4|7734.4|7728.4|7735.9|7729.9|7734.4|7728.4|0
1710728400000|2024-03-18 02:20:00|7734.6|7728.6|7734.9|7728.9|7735.9|7729.9|7734.1|7728.1|0
1710728700000|2024-03-18 02:25:00|7735.1|7729.1|7735.6|7729.6|7735.6|7729.6|7734.4|7728.4|0
1710729000000|2024-03-18 02:30:00|7735.4|7729.4|7736.6|7730.6|7736.6|7730.6|7733.6|7727.6|0
1710729300000|2024-03-18 02:35:00|7736.1|7730.1|7736.6|7730.6|7738.1|7732.1|7735.9|7729.9|0
1710729600000|2024-03-18 02:40:00|7736.4|7730.4|7735.6|7729.6|7736.4|7730.4|7734.9|7728.9|0
1710729900000|2024-03-18 02:45:00|7735.9|7729.9|7736.1|7730.1|7737.6|7731.6|7735.6|7729.6|0
1710730200000|2024-03-18 02:50:00|7735.6|7729.6|7735.9|7729.9|7736.6|7730.6|7735.4|7729.4|0
1710730500000|2024-03-18 02:55:00|7736.1|7730.1|7735.6|7729.6|7736.4|7730.4|7735.6|7729.6|0
1710730800000|2024-03-18 03:00:00|7735.9|7729.9|7737.1|7731.1|7737.6|7731.6|7735.6|7729.6|0
1710731100000|2024-03-18 03:05:00|7737.6|7731.6|7736.1|7730.1|7737.6|7731.6|7735.6|7729.6|0
1710731400000|2024-03-18 03:10:00|7736.4|7730.4|7737.1|7731.1|7737.6|7731.6|7736.1|7730.1|0
1710731700000|2024-03-18 03:15:00|7737.4|7731.4|7736.6|7730.6|7737.6|7731.6|7736.4|7730.4|0
1710732000000|2024-03-18 03:20:00|7736.1|7730.1|7736.1|7730.1|7736.6|7730.6|7736.1|7730.1|0
1710732300000|2024-03-18 03:25:00|7736.6|7730.6|7736.1|7730.1|7736.6|7730.6|7735.9|7729.9|0
1710732600000|2024-03-18 03:30:00|7736.9|7730.9|7736.6|7730.6|7736.9|7730.9|7735.1|7729.1|0
1710732900000|2024-03-18 03:35:00|7736.9|7730.9|7737.1|7731.1|7738.4|7732.4|7736.4|7730.4|0
1710733200000|2024-03-18 03:40:00|7736.6|7730.6|7735.6|7729.6|7736.6|7730.6|7735.1|7729.1|0
1710733500000|2024-03-18 03:45:00|7735.9|7729.9|7737.1|7731.1|7737.4|7731.4|7735.6|7729.6|0
1710733800000|2024-03-18 03:50:00|7736.9|7730.9|7736.6|7730.6|7736.9|7730.9|7736.4|7730.4|0
1710734100000|2024-03-18 03:55:00|7736.4|7730.4|7737.1|7731.1|7737.6|7731.6|7735.9|7729.9|0
1710734400000|2024-03-18 04:00:00|7736.9|7730.9|7737.1|7731.1|7737.6|7731.6|7736.6|7730.6|0
1710734700000|2024-03-18 04:05:00|7737.6|7731.6|7738.1|7732.1|7738.4|7732.4|7737.4|7731.4|0
1710735000000|2024-03-18 04:10:00|7738.9|7732.9|7740.6|7734.6|7740.9|7734.9|7738.9|7732.9|0
1710735300000|2024-03-18 04:15:00|7740.9|7734.9|7739.6|7733.6|7740.9|7734.9|7739.6|7733.6|0
1710735600000|2024-03-18 04:20:00|7739.9|7733.9|7739.9|7733.9|7740.4|7734.4|7739.1|7733.1|0
1710735900000|2024-03-18 04:25:00|7740.1|7734.1|7740.1|7734.1|7740.4|7734.4|7738.9|7732.9|0
1710736200000|2024-03-18 04:30:00|7740.4|7734.4|7740.1|7734.1|7741.4|7735.4|7739.1|7733.1|0
1710736500000|2024-03-18 04:35:00|7739.9|7733.9|7740.1|7734.1|7740.9|7734.9|7739.6|7733.6|0
1710736800000|2024-03-18 04:40:00|7739.9|7733.9|7739.6|7733.6|7740.1|7734.1|7739.4|7733.4|0
1710737100000|2024-03-18 04:45:00|7739.9|7733.9|7739.6|7733.6|7740.9|7734.9|7739.1|7733.1|0
1710737400000|2024-03-18 04:50:00|7739.9|7733.9|7739.1|7733.1|7740.4|7734.4|7739.1|7733.1|0
1710737700000|2024-03-18 04:55:00|7739.4|7733.4|7739.1|7733.1|7739.4|7733.4|7738.9|7732.9|0
1710738000000|2024-03-18 05:00:00|7738.9|7732.9|7739.6|7733.6|7740.1|7734.1|7738.4|7732.4|0
1710738300000|2024-03-18 05:05:00|7739.9|7733.9|7738.4|7732.4|7739.9|7733.9|7737.6|7731.6|0
1710738600000|2024-03-18 05:10:00|7738.1|7732.1|7738.6|7732.6|7739.6|7733.6|7738.1|7732.1|0
1710738900000|2024-03-18 05:15:00|7738.9|7732.9|7739.6|7733.6|7740.1|7734.1|7738.9|7732.9|0
1710739200000|2024-03-18 05:20:00|7739.9|7733.9|7738.6|7732.6|7739.9|7733.9|7738.1|7732.1|0
1710739500000|2024-03-18 05:25:00|7738.9|7732.9|7739.1|7733.1|7740.1|7734.1|7738.1|7732.1|0
1710739800000|2024-03-18 05:30:00|7739.4|7733.4|7739.6|7733.6|7740.1|7734.1|7738.6|7732.6|0
1710740100000|2024-03-18 05:35:00|7739.9|7733.9|7740.4|7734.4|7741.1|7735.1|7739.4|7733.4|0
1710740400000|2024-03-18 05:40:00|7740.6|7734.6|7740.4|7734.4|7740.6|7734.6|7739.6|7733.6|0
1710740700000|2024-03-18 05:45:00|7740.9|7734.9|7741.6|7735.6|7741.9|7735.9|7740.9|7734.9|0
1710741000000|2024-03-18 05:50:00|7741.9|7735.9|7740.6|7734.6|7741.9|7735.9|7740.1|7734.1|0
1710741300000|2024-03-18 05:55:00|7740.9|7734.9|7741.6|7735.6|7742.4|7736.4|7739.6|7733.6|0
1710741600000|2024-03-18 06:00:00|7741.9|7735.9|7743.9|7737.9|7744.6|7738.6|7741.6|7735.6|0
1710741900000|2024-03-18 06:05:00|7744.1|7738.1|7744.9|7738.9|7744.9|7738.9|7743.6|7737.6|0
1710742200000|2024-03-18 06:10:00|7745.1|7739.1|7746.4|7740.4|7746.9|7740.9|7744.4|7738.4|0
1710742500000|2024-03-18 06:15:00|7746.6|7740.6|7743.6|7737.6|7746.6|7740.6|7743.6|7737.6|0
1710742800000|2024-03-18 06:20:00|7743.9|7737.9|7745.1|7739.1|7746.1|7740.1|7743.4|7737.4|0
1710743100000|2024-03-18 06:25:00|7744.9|7738.9|7746.6|7740.6|7747.1|7741.1|7744.9|7738.9|0
1710743400000|2024-03-18 06:30:00|7746.9|7740.9|7746.1|7740.1|7748.4|7742.4|7745.6|7739.6|0
1710743700000|2024-03-18 06:35:00|7746.4|7740.4|7745.6|7739.6|7747.9|7741.9|7745.6|7739.6|0
1710744000000|2024-03-18 06:40:00|7745.4|7739.4|7746.6|7740.6|7746.6|7740.6|7745.4|7739.4|0
1710744300000|2024-03-18 06:45:00|7746.9|7740.9|7746.1|7740.1|7746.9|7740.9|7746.1|7740.1|0
1710744600000|2024-03-18 06:50:00|7746.4|7740.4|7746.1|7740.1|7747.1|7741.1|7746.1|7740.1|0
1710744900000|2024-03-18 06:55:00|7746.4|7740.4|7746.6|7740.6|7747.4|7741.4|7746.4|7740.4|0
1710745200000|2024-03-18 07:00:00|7746.4|7740.4|7746.1|7740.1|7747.6|7741.6|7742.4|7736.4|0
1710745500000|2024-03-18 07:05:00|7745.6|7739.6|7739.9|7733.9|7745.9|7739.9|7738.9|7732.9|0
1710745800000|2024-03-18 07:10:00|7740.1|7734.1|7739.6|7733.6|7740.1|7734.1|7737.6|7731.6|0
1710746100000|2024-03-18 07:15:00|7739.9|7733.9|7738.9|7732.9|7740.6|7734.6|7738.4|7732.4|0
1710746400000|2024-03-18 07:20:00|7739.4|7733.4|7740.1|7734.1|7741.4|7735.4|7739.4|7733.4|0
1710746700000|2024-03-18 07:25:00|7740.4|7734.4|7737.9|7731.9|7740.4|7734.4|7737.4|7731.4|0
1710747000000|2024-03-18 07:30:00|7737.6|7731.6|7740.1|7734.1|7740.6|7734.6|7737.4|7731.4|0
1710747300000|2024-03-18 07:35:00|7740.4|7734.4|7739.6|7733.6|7740.9|7734.9|7739.6|7733.6|0
1710747600000|2024-03-18 07:40:00|7739.4|7733.4|7740.6|7734.6|7741.4|7735.4|7739.1|7733.1|0
1710747900000|2024-03-18 07:45:00|7741.1|7735.1|7737.6|7731.6|7741.1|7735.1|7737.1|7731.1|0
1710748200000|2024-03-18 07:50:00|7737.9|7731.9|7737.9|7731.9|7739.4|7733.4|7737.9|7731.9|0
1710748500000|2024-03-18 07:55:00|7738.1|7732.1|7734.1|7728.1|7738.1|7732.1|7733.4|7727.4|0
1710748800000|2024-03-18 08:00:00|7736.4|7730.4|7733.9|7727.9|7738.4|7732.4|7732.1|7726.1|0
1710749100000|2024-03-18 08:05:00|7734.4|7728.4|7735.1|7729.1|7735.4|7729.4|7731.4|7725.4|0
1710749400000|2024-03-18 08:10:00|7735.4|7729.4|7734.4|7728.4|7737.4|7731.4|7732.6|7726.6|0
1710749700000|2024-03-18 08:15:00|7734.9|7728.9|7737.4|7731.4|7739.4|7733.4|7734.4|7728.4|0
1710750000000|2024-03-18 08:20:00|7737.9|7731.9|7739.9|7733.9|7742.4|7736.4|7734.4|7728.4|0
1710750300000|2024-03-18 08:25:00|7739.4|7733.4|7732.4|7726.4|7741.4|7735.4|7732.4|7726.4|0
1710750600000|2024-03-18 08:30:00|7731.9|7725.9|7735.6|7729.6|7736.4|7730.4|7731.9|7725.9|0
1710750900000|2024-03-18 08:35:00|7735.9|7729.9|7732.4|7726.4|7735.9|7729.9|7730.9|7724.9|0
1710751200000|2024-03-18 08:40:00|7732.1|7726.1|7737.4|7731.4|7737.4|7731.4|7731.9|7725.9|0
1710751500000|2024-03-18 08:45:00|7736.9|7730.9|7737.6|7731.6|7737.6|7731.6|7733.1|7727.1|0
1710751800000|2024-03-18 08:50:00|7737.4|7731.4|7741.4|7735.4|7743.1|7737.1|7737.4|7731.4|0
1710752100000|2024-03-18 08:55:00|7741.1|7735.1|7739.6|7733.6|7741.9|7735.9|7736.4|7730.4|0
1710752400000|2024-03-18 09:00:00|7739.9|7733.9|7740.6|7734.6|7741.9|7735.9|7738.9|7732.9|0
1710752700000|2024-03-18 09:05:00|7740.9|7734.9|7737.1|7731.1|7741.9|7735.9|7736.4|7730.4|0
1710753000000|2024-03-18 09:10:00|7737.4|7731.4|7740.2|7734.2|7740.9|7734.9|7736.9|7730.9|0
1710753300000|2024-03-18 09:15:00|7740.4|7734.4|7734.8|7728.8|7740.7|7734.7|7734.8|7728.8|0
1710753600000|2024-03-18 09:20:00|7735|7729|7741.3|7735.3|7741.3|7735.3|7732.8|7726.8|0
1710753900000|2024-03-18 09:25:00|7741.8|7735.8|7746.5|7740.5|7746.5|7740.5|7741.8|7735.8|0
1710754200000|2024-03-18 09:30:00|7746.8|7740.8|7743|7737|7746.8|7740.8|7741.8|7735.8|0
1710754500000|2024-03-18 09:35:00|7743.3|7737.3|7741.8|7735.8|7744.3|7738.3|7741.8|7735.8|0
1710754800000|2024-03-18 09:40:00|7742|7736|7741.8|7735.8|7743.3|7737.3|7740.8|7734.8|0
1710755100000|2024-03-18 09:45:00|7742|7736|7741.3|7735.3|7743|7737|7740.3|7734.3|0
1710755400000|2024-03-18 09:50:00|7741.8|7735.8|7738.5|7732.5|7742.3|7736.3|7738.3|7732.3|0
1710755700000|2024-03-18 09:55:00|7738.8|7732.8|7740.8|7734.8|7741.8|7735.8|7738.5|7732.5|0
1710756000000|2024-03-18 10:00:00|7741.3|7735.3|7738.8|7732.8|7742|7736|7738.8|7732.8|0
1710756300000|2024-03-18 10:05:00|7738.5|7732.5|7738.3|7732.3|7739|7733|7737.5|7731.5|0
1710756600000|2024-03-18 10:10:00|7738|7732|7739.5|7733.5|7740|7734|7737.3|7731.3|0
1710756900000|2024-03-18 10:15:00|7739.8|7733.8|7736.8|7730.8|7740.8|7734.8|7736.3|7730.3|0
1710757200000|2024-03-18 10:20:00|7737|7731|7737.8|7731.8|7737.8|7731.8|7736.3|7730.3|0
1710757500000|2024-03-18 10:25:00|7738.3|7732.3|7741.8|7735.8|7741.8|7735.8|7737.3|7731.3|0
1710757800000|2024-03-18 10:30:00|7742|7736|7739.8|7733.8|7742.8|7736.8|7738.8|7732.8|0
1710758100000|2024-03-18 10:35:00|7740|7734|7741.8|7735.8|7742.8|7736.8|7740|7734|0
1710758400000|2024-03-18 10:40:00|7742|7736|7742.3|7736.3|7742.8|7736.8|7741.8|7735.8|0
1710758700000|2024-03-18 10:45:00|7742.8|7736.8|7739.8|7733.8|7744.3|7738.3|7739.8|7733.8|0
1710759000000|2024-03-18 10:50:00|7740|7734|7739|7733|7741.8|7735.8|7739|7733|0
1710759300000|2024-03-18 10:55:00|7739.3|7733.3|7741.3|7735.3|7741.5|7735.5|7738.3|7732.3|0
1710759600000|2024-03-18 11:00:00|7741.5|7735.5|7742.5|7736.5|7743.3|7737.3|7740.8|7734.8|0
1710759900000|2024-03-18 11:05:00|7742.8|7736.8|7742.3|7736.3|7744.3|7738.3|7741.8|7735.8|0
1710760200000|2024-03-18 11:10:00|7742.5|7736.5|7743.8|7737.8|7743.8|7737.8|7740.8|7734.8|0
1710760500000|2024-03-18 11:15:00|7744|7738|7747.3|7741.3|7747.5|7741.5|7743.8|7737.8|0
1710760800000|2024-03-18 11:20:00|7747|7741|7749.8|7743.8|7750|7744|7746.8|7740.8|0
1710761100000|2024-03-18 11:25:00|7750.3|7744.3|7753.3|7747.3|7753.3|7747.3|7748.8|7742.8|0
1710761400000|2024-03-18 11:30:00|7753.5|7747.5|7753.8|7747.8|7755.3|7749.3|7752.3|7746.3|0
1710761700000|2024-03-18 11:35:00|7754|7748|7751.8|7745.8|7754|7748|7750.8|7744.8|0
1710762000000|2024-03-18 11:40:00|7752|7746|7751.8|7745.8|7753.5|7747.5|7751.3|7745.3|0
1710762300000|2024-03-18 11:45:00|7751.3|7745.3|7750.8|7744.8|7753.8|7747.8|7749.8|7743.8|0
1710762600000|2024-03-18 11:50:00|7751|7745|7752.3|7746.3|7752.8|7746.8|7750.8|7744.8|0
1710762900000|2024-03-18 11:55:00|7751.8|7745.8|7750.5|7744.5|7752.3|7746.3|7748.8|7742.8|0
1710763200000|2024-03-18 12:00:00|7750|7744|7750.8|7744.8|7752.3|7746.3|7747.8|7741.8|0
1710763500000|2024-03-18 12:05:00|7751.3|7745.3|7750.3|7744.3|7753|7747|7750|7744|0
1710763800000|2024-03-18 12:10:00|7749.8|7743.8|7749|7743|7750.5|7744.5|7748|7742|0
1710764100000|2024-03-18 12:15:00|7749.3|7743.3|7748.8|7742.8|7750.8|7744.8|7747.8|7741.8|0
1710764400000|2024-03-18 12:20:00|7748.3|7742.3|7747.3|7741.3|7750|7744|7746.8|7740.8|0
1710764700000|2024-03-18 12:25:00|7747|7741|7744.8|7738.8|7748|7742|7744.8|7738.8|0
1710765000000|2024-03-18 12:30:00|7745|7739|7742|7736|7745.5|7739.5|7742|7736|0
1710765300000|2024-03-18 12:35:00|7741.8|7735.8|7744.3|7738.3|7745.3|7739.3|7740.8|7734.8|0
1710765600000|2024-03-18 12:40:00|7744.2|7738.2|7745.2|7739.2|7746.4|7740.4|7743.9|7737.9|0
1710765900000|2024-03-18 12:45:00|7745.4|7739.4|7743.7|7737.7|7745.7|7739.7|7742.7|7736.7|0
1710766200000|2024-03-18 12:50:00|7744.2|7738.2|7744.2|7738.2|7745.9|7739.9|7743.2|7737.2|0
1710766500000|2024-03-18 12:55:00|7744.4|7738.4|7743.9|7737.9|7745.2|7739.2|7743.2|7737.2|0
1710766800000|2024-03-18 13:00:00|7744.2|7738.2|7745.2|7739.2|7745.4|7739.4|7741.9|7735.9|0
1710767100000|2024-03-18 13:05:00|7745.4|7739.4|7742.7|7736.7|7745.4|7739.4|7742.2|7736.2|0
1710767400000|2024-03-18 13:10:00|7743.2|7737.2|7745.7|7739.7|7745.9|7739.9|7742.7|7736.7|0
1710767700000|2024-03-18 13:15:00|7745.2|7739.2|7747.2|7741.2|7748.9|7742.9|7744.9|7738.9|0
1710768000000|2024-03-18 13:20:00|7747.4|7741.4|7745.2|7739.2|7749.2|7743.2|7742.7|7736.7|0
1710768300000|2024-03-18 13:25:00|7744.7|7738.7|7746.7|7740.7|7747.2|7741.2|7744.7|7738.7|0
1710768600000|2024-03-18 13:30:00|7746.4|7740.4|7744.2|7738.2|7746.7|7740.7|7743.4|7737.4|0
1710768900000|2024-03-18 13:35:00|7743.9|7737.9|7732.7|7726.7|7743.9|7737.9|7732.7|7726.7|0
1710769200000|2024-03-18 13:40:00|7733.2|7727.2|7733.7|7727.7|7737.7|7731.7|7731.7|7725.7|0
1710769500000|2024-03-18 13:45:00|7733.4|7727.4|7729.2|7723.2|7733.9|7727.9|7726.7|7720.7|0
1710769800000|2024-03-18 13:50:00|7729.7|7723.7|7730.2|7724.2|7731.9|7725.9|7728.7|7722.7|0
1710770100000|2024-03-18 13:55:00|7730.7|7724.7|7732.9|7726.9|7733.7|7727.7|7730.2|7724.2|0
1710770400000|2024-03-18 14:00:00|7733.2|7727.2|7729.2|7723.2|7735.7|7729.7|7729.2|7723.2|0
1710770700000|2024-03-18 14:05:00|7728.9|7722.9|7734.7|7728.7|7734.9|7728.9|7726.7|7720.7|0
1710771000000|2024-03-18 14:10:00|7734.4|7728.4|7734.2|7728.2|7738.2|7732.2|7732.9|7726.9|0
1710771300000|2024-03-18 14:15:00|7733.7|7727.7|7734.7|7728.7|7735.4|7729.4|7731.7|7725.7|0
1710771600000|2024-03-18 14:20:00|7734.2|7728.2|7731.7|7725.7|7734.4|7728.4|7728.4|7722.4|0
1710771900000|2024-03-18 14:25:00|7732.2|7726.2|7729.7|7723.7|7733.7|7727.7|7728.7|7722.7|0
1710772200000|2024-03-18 14:30:00|7729.9|7723.9|7728.2|7722.2|7731.2|7725.2|7726.2|7720.2|0
1710772500000|2024-03-18 14:35:00|7727.7|7721.7|7725.2|7719.2|7727.7|7721.7|7724.4|7718.4|0
1710772800000|2024-03-18 14:40:00|7724.7|7718.7|7720.2|7714.2|7725.2|7719.2|7718.9|7712.9|0
1710773100000|2024-03-18 14:45:00|7719.9|7713.9|7720.7|7714.7|7721.2|7715.2|7717.4|7711.4|0
1710773400000|2024-03-18 14:50:00|7720.2|7714.2|7719.7|7713.7|7720.7|7714.7|7717.2|7711.2|0
1710773700000|2024-03-18 14:55:00|7719.2|7713.2|7722.7|7716.7|7722.7|7716.7|7716.4|7710.4|0
1710774000000|2024-03-18 15:00:00|7723.2|7717.2|7721.2|7715.2|7725.2|7719.2|7721.2|7715.2|0
1710774300000|2024-03-18 15:05:00|7721.7|7715.7|7720.7|7714.7|7721.7|7715.7|7718.7|7712.7|0
1710774600000|2024-03-18 15:10:00|7721.4|7715.4|7720.6|7714.6|7721.4|7715.4|7719.1|7713.1|0
1710774900000|2024-03-18 15:15:00|7720.4|7714.4|7723.4|7717.4|7723.9|7717.9|7719.9|7713.9|0
1710775200000|2024-03-18 15:20:00|7723.9|7717.9|7726.4|7720.4|7726.4|7720.4|7723.4|7717.4|0
1710775500000|2024-03-18 15:25:00|7726.6|7720.6|7726.6|7720.6|7726.6|7720.6|7723.9|7717.9|0
1710775800000|2024-03-18 15:30:00|7726.4|7720.4|7722.9|7716.9|7726.6|7720.6|7721.9|7715.9|0
1710776100000|2024-03-18 15:35:00|7722.6|7716.6|7724.6|7718.6|7727.4|7721.4|7720.9|7714.9|0
1710776400000|2024-03-18 15:40:00|7724.4|7718.4|7724.9|7718.9|7726.4|7720.4|7722.9|7716.9|0
1710776700000|2024-03-18 15:45:00|7725.4|7719.4|7727.9|7721.9|7727.9|7721.9|7723.9|7717.9|0
1710777000000|2024-03-18 15:50:00|7727.6|7721.6|7727.4|7721.4|7728.4|7722.4|7726.4|7720.4|0
1710777300000|2024-03-18 15:55:00|7727.1|7721.1|7734.1|7728.1|7734.1|7728.1|7727.1|7721.1|0
1710777600000|2024-03-18 16:00:00|7733.9|7727.9|7731.4|7725.4|7733.9|7727.9|7731.1|7725.1|0
1710777900000|2024-03-18 16:05:00|7731.1|7725.1|7732.6|7726.6|7733.1|7727.1|7730.9|7724.9|0
1710778200000|2024-03-18 16:10:00|7732.4|7726.4|7730.9|7724.9|7732.4|7726.4|7729.1|7723.1|0
1710778500000|2024-03-18 16:15:00|7731.1|7725.1|7729.9|7723.9|7731.1|7725.1|7728.9|7722.9|0
1710778800000|2024-03-18 16:20:00|7730.4|7724.4|7728.9|7722.9|7730.9|7724.9|7728.4|7722.4|0
1710779100000|2024-03-18 16:25:00|7728.6|7722.6|7729.6|7723.6|7730.4|7724.4|7728.4|7722.4|0
1710779400000|2024-03-18 16:30:00|7729.9|7723.9|7727.4|7721.4|7730.9|7724.9|7724.9|7718.9|0
1710779700000|2024-03-18 16:35:00|7726.9|7720.9|7722.4|7716.4|7726.9|7720.9|7718.1|7712.1|0
1710780000000|2024-03-18 16:40:00|7722.6|7716.6|7725.4|7719.4|7725.4|7719.4|7721.9|7715.9|0
1710780300000|2024-03-18 16:45:00|7724.9|7718.9|7723.9|7717.9|7725.9|7719.9|7723.9|7717.9|0
1710780600000|2024-03-18 16:50:00|7724.4|7718.4|7722.4|7716.4|7724.4|7718.4|7722.1|7716.1|0
1710780900000|2024-03-18 16:55:00|7721.9|7715.9|7720.6|7714.6|7721.9|7715.9|7719.9|7713.9|0
1710781200000|2024-03-18 17:00:00|7720.4|7714.4|7722.4|7716.4|7722.6|7716.6|7718.9|7712.9|0
1710781500000|2024-03-18 17:05:00|7721.9|7715.9|7723.4|7717.4|7724.4|7718.4|7721.9|7715.9|0
1710781800000|2024-03-18 17:10:00|7722.9|7716.9|7724.4|7718.4|7724.9|7718.9|7722.4|7716.4|0
1710782100000|2024-03-18 17:15:00|7723.9|7717.9|7724.4|7718.4|7725.9|7719.9|7723.9|7717.9|0
1710782400000|2024-03-18 17:20:00|7723.9|7717.9|7725.6|7719.6|7725.9|7719.9|7723.6|7717.6|0
1710782700000|2024-03-18 17:25:00|7725.9|7719.9|7727.4|7721.4|7727.9|7721.9|7725.4|7719.4|0
1710783000000|2024-03-18 17:30:00|7727.6|7721.6|7724.4|7718.4|7727.6|7721.6|7724.4|7718.4|0
1710783300000|2024-03-18 17:35:00|7724.6|7718.6|7719.9|7713.9|7724.6|7718.6|7719.4|7713.4|0
1710783600000|2024-03-18 17:40:00|7720.1|7714.1|7719.4|7713.4|7720.4|7714.4|7717.9|7711.9|0
1710783900000|2024-03-18 17:45:00|7719.1|7713.1|7720.4|7714.4|7720.4|7714.4|7718.4|7712.4|0
1710784200000|2024-03-18 17:50:00|7720.6|7714.6|7719.9|7713.9|7721.6|7715.6|7719.6|7713.6|0
1710784500000|2024-03-18 17:55:00|7719.4|7713.4|7720.9|7714.9|7720.9|7714.9|7718.9|7712.9|0
1710784800000|2024-03-18 18:00:00|7720.6|7714.6|7722.4|7716.4|7722.6|7716.6|7719.9|7713.9|0
1710785100000|2024-03-18 18:05:00|7722.1|7716.1|7723.6|7717.6|7724.1|7718.1|7720.9|7714.9|0
1710785400000|2024-03-18 18:10:00|7723.4|7717.4|7723.4|7717.4|7724.9|7718.9|7722.9|7716.9|0
1710785700000|2024-03-18 18:15:00|7723.1|7717.1|7725.6|7719.6|7725.9|7719.9|7722.9|7716.9|0
1710786000000|2024-03-18 18:20:00|7725.9|7719.9|7725.9|7719.9|7726.4|7720.4|7724.1|7718.1|0
1710786300000|2024-03-18 18:25:00|7725.6|7719.6|7728.1|7722.1|7728.9|7722.9|7725.4|7719.4|0
1710786600000|2024-03-18 18:30:00|7727.9|7721.9|7727.4|7721.4|7727.9|7721.9|7726.4|7720.4|0
1710786900000|2024-03-18 18:35:00|7726.9|7720.9|7727.4|7721.4|7729.4|7723.4|7726.9|7720.9|0
1710787200000|2024-03-18 18:40:00|7727.9|7721.9|7725.4|7719.4|7727.9|7721.9|7722.9|7716.9|0
1710787500000|2024-03-18 18:45:00|7725.1|7719.1|7724.4|7718.4|7725.4|7719.4|7722.4|7716.4|0
1710787800000|2024-03-18 18:50:00|7724.1|7718.1|7725.4|7719.4|7725.9|7719.9|7724.1|7718.1|0
1710788100000|2024-03-18 18:55:00|7725.1|7719.1|7725.4|7719.4|7725.9|7719.9|7724.1|7718.1|0
1710788400000|2024-03-18 19:00:00|7724.9|7718.9|7725.9|7719.9|7726.4|7720.4|7723.9|7717.9|0
1710788700000|2024-03-18 19:05:00|7725.6|7719.6|7726.4|7720.4|7727.4|7721.4|7724.9|7718.9|0
1710789000000|2024-03-18 19:10:00|7726.1|7720.1|7724.9|7718.9|7726.4|7720.4|7724.9|7718.9|0
1710789300000|2024-03-18 19:15:00|7725.1|7719.1|7725.9|7719.9|7726.1|7720.1|7724.6|7718.6|0
1710789600000|2024-03-18 19:20:00|7725.6|7719.6|7724.4|7718.4|7725.9|7719.9|7723.6|7717.6|0
1710789900000|2024-03-18 19:25:00|7724.1|7718.1|7724.1|7718.1|7725.4|7719.4|7723.9|7717.9|0
1710790200000|2024-03-18 19:30:00|7724.4|7718.4|7724.4|7718.4|7725.4|7719.4|7723.9|7717.9|0
1710790500000|2024-03-18 19:35:00|7724.1|7718.1|7722.4|7716.4|7724.4|7718.4|7722.4|7716.4|0
1710790800000|2024-03-18 19:40:00|7722.6|7716.6|7724.4|7718.4|7725.4|7719.4|7722.4|7716.4|0
1710791100000|2024-03-18 19:45:00|7724.1|7718.1|7725.1|7719.1|7725.1|7719.1|7723.4|7717.4|0
1710791400000|2024-03-18 19:50:00|7724.9|7718.9|7719.9|7713.9|7724.9|7718.9|7719.4|7713.4|0
1710791700000|2024-03-18 19:55:00|7720.9|7714.9|7722.1|7716.1|7723.4|7717.4|7719.9|7713.9|0
1710792000000|2024-03-18 20:00:00|7722.4|7716.4|7720.9|7714.9|7722.4|7716.4|7718.4|7712.4|0
1710792300000|2024-03-18 20:05:00|7720.6|7714.6|7720.9|7714.9|7720.9|7714.9|7720.1|7714.1|0
1710792600000|2024-03-18 20:10:00|7720.6|7714.6|7720.4|7714.4|7720.9|7714.9|7719.9|7713.9|0
1710792900000|2024-03-18 20:15:00|7720.1|7714.1|7720.4|7714.4|7720.4|7714.4|7719.1|7713.1|0
1710793200000|2024-03-18 20:20:00|7720.1|7714.1|7719.9|7713.9|7720.1|7714.1|7719.6|7713.6|0
1710793500000|2024-03-18 20:25:00|7720.1|7714.1|7721.9|7715.9|7722.4|7716.4|7720.1|7714.1|0
1710793800000|2024-03-18 20:30:00|7721.6|7715.6|7721.9|7715.9|7722.4|7716.4|7721.4|7715.4|0
1710794100000|2024-03-18 20:35:00|7721.6|7715.6|7721.4|7715.4|7721.9|7715.9|7721.1|7715.1|0
1710794400000|2024-03-18 20:40:00|7721.6|7715.6|7721.4|7715.4|7721.6|7715.6|7721.4|7715.4|0
1710794700000|2024-03-18 20:45:00|7721.1|7715.1|7721.4|7715.4|7721.4|7715.4|7721.1|7715.1|0
1710795000000|2024-03-18 20:50:00|7721.6|7715.6|7720.4|7714.4|7721.6|7715.6|7720.4|7714.4|0
1710795300000|2024-03-18 20:55:00|7720.1|7714.1|7722.4|7716.4|7722.9|7716.9|7719.9|7713.9|0
1710795600000|2024-03-18 21:00:00|7722.5|7716.5|7722.3|7716.3|7723.5|7717.5|7722.2|7716.2|0
1710795900000|2024-03-18 21:05:00|7722.2|7716.2|7721.3|7715.3|7722.2|7716.2|7721|7715|0
1710796200000|2024-03-18 21:10:00|7721.2|7715.2|7721.1|7715.1|7721.5|7715.5|7720.8|7714.8|0
1710796500000|2024-03-18 21:15:00|7721|7715|7721.6|7715.6|7722|7716|7720.4|7714.4|0
1710796800000|2024-03-18 21:20:00|7721.7|7715.7|7722.7|7716.7|7722.8|7716.8|7721.7|7715.7|0
1710797100000|2024-03-18 21:25:00|7722.8|7716.8|7723.1|7717.1|7723.5|7717.5|7722.6|7716.6|0
1710797400000|2024-03-18 21:30:00|7723.2|7717.2|7723.1|7717.1|7723.4|7717.4|7723|7717|0
1710797700000|2024-03-18 21:35:00|7723|7717|7722.8|7716.8|7723.2|7717.2|7722.8|7716.8|0
1710798000000|2024-03-18 21:40:00|7722.9|7716.9|7722.7|7716.7|7722.9|7716.9|7722.7|7716.7|0
1710798300000|2024-03-18 21:45:00|7722.8|7716.8|7722.6|7716.6|7722.8|7716.8|7722.6|7716.6|0
1710798600000|2024-03-18 21:50:00|7722.7|7716.7|7722.1|7716.1|7722.7|7716.7|7720.7|7714.7|0
1710798900000|2024-03-18 21:55:00|7722.2|7716.2|7722.2|7716.2|7722.6|7716.6|7721.5|7715.5|0
1710799200000|2024-03-18 22:00:00|7722|7716|7722.3|7716.3|7724.3|7718.3|7719.5|7713.5|0
1710799500000|2024-03-18 22:05:00|7722.4|7716.4|7721.9|7715.9|7722.9|7716.9|7721.2|7715.2|0
1710799800000|2024-03-18 22:10:00|7721.8|7715.8|7721.8|7715.8|7722.9|7716.9|7721.6|7715.6|0
1710800100000|2024-03-18 22:15:00|7721.6|7715.6|7722.5|7716.5|7723.4|7717.4|7721.1|7715.1|0
1710800400000|2024-03-18 22:20:00|7722.4|7716.4|7722.2|7716.2|7722.6|7716.6|7721.7|7715.7|0
1710800700000|2024-03-18 22:25:00|7722.1|7716.1|7721.8|7715.8|7723|7717|7721.7|7715.7|0
1710801000000|2024-03-18 22:30:00|7722|7716|7719.9|7713.9|7722|7716|7719.9|7713.9|0
1710801300000|2024-03-18 22:35:00|7719.8|7713.8|7720.1|7714.1|7720.7|7714.7|7719.6|7713.6|0
1710801600000|2024-03-18 22:40:00|7719.9|7713.9|7719.1|7713.1|7720.1|7714.1|7718.8|7712.8|0
1710801900000|2024-03-18 22:45:00|7719|7713|7715|7709|7719.3|7713.3|7714.7|7708.7|0
1710802200000|2024-03-18 22:50:00|7715.1|7709.1|7716|7710|7716.3|7710.3|7715|7709|0
1710802500000|2024-03-18 22:55:00|7716.1|7710.1|7715.8|7709.8|7716.4|7710.4|7715.4|7709.4|0
1710802800000|2024-03-18 23:00:00|7715.9|7709.9|7714.4|7708.4|7716.1|7710.1|7713.8|7707.8|0
1710803100000|2024-03-18 23:05:00|7714.5|7708.5|7715.9|7709.9|7715.9|7709.9|7714.5|7708.5|0
1710803400000|2024-03-18 23:10:00|7715.8|7709.8|7717.8|7711.8|7718.6|7712.6|7715.7|7709.7|0
1710803700000|2024-03-18 23:15:00|7717.9|7711.9|7717.6|7711.6|7718.1|7712.1|7717.4|7711.4|0
1710804000000|2024-03-18 23:20:00|7717.5|7711.5|7717.3|7711.3|7718.4|7712.4|7717.1|7711.1|0
1710804300000|2024-03-18 23:25:00|7717.2|7711.2|7717|7711|7717.3|7711.3|7716.6|7710.6|0
1710804600000|2024-03-18 23:30:00|7717.1|7711.1|7717|7711|7717.3|7711.3|7716.6|7710.6|0
1710804900000|2024-03-18 23:35:00|7716.9|7710.9|7716.8|7710.8|7717.3|7711.3|7716.8|7710.8|0
1710805200000|2024-03-18 23:40:00|7716.9|7710.9|7716.3|7710.3|7717.3|7711.3|7716.1|7710.1|0
1710805500000|2024-03-18 23:45:00|7716.2|7710.2|7716.6|7710.6|7716.8|7710.8|7715.7|7709.7|0
1710805800000|2024-03-18 23:50:00|7716.8|7710.8|7717.7|7711.7|7717.7|7711.7|7716.2|7710.2|0
1710806100000|2024-03-18 23:55:00|7717.6|7711.6|7717.6|7711.6|7717.7|7711.7|7717.1|7711.1|0
1710806400000|2024-03-19 00:00:00|7717.7|7711.7|7716.5|7710.5|7718.2|7712.2|7715.3|7709.3|0
1710806700000|2024-03-19 00:05:00|7716.6|7710.6|7715.6|7709.6|7717|7711|7715.5|7709.5|0
1710807000000|2024-03-19 00:10:00|7715.5|7709.5|7717.7|7711.7|7717.9|7711.9|7714.4|7708.4|0
1710807300000|2024-03-19 00:15:00|7717.8|7711.8|7717.2|7711.2|7718.8|7712.8|7716.5|7710.5|0
1710807600000|2024-03-19 00:20:00|7717.3|7711.3|7717.2|7711.2|7717.9|7711.9|7716.1|7710.1|0
1710807900000|2024-03-19 00:25:00|7717.1|7711.1|7716.9|7710.9|7717.1|7711.1|7716.7|7710.7|0
1710808200000|2024-03-19 00:30:00|7717.7|7711.7|7716.8|7710.8|7717.8|7711.8|7715.9|7709.9|0
1710808500000|2024-03-19 00:35:00|7716.9|7710.9|7716.4|7710.4|7717.8|7711.8|7716.2|7710.2|0
1710808800000|2024-03-19 00:40:00|7716.3|7710.3|7715.6|7709.6|7717.3|7711.3|7715.5|7709.5|0
1710809100000|2024-03-19 00:45:00|7715.5|7709.5|7715.5|7709.5|7715.5|7709.5|7712.2|7706.2|0
1710809400000|2024-03-19 00:50:00|7715.1|7709.1|7712.2|7706.2|7715.6|7709.6|7712.1|7706.1|0
1710809700000|2024-03-19 00:55:00|7712.3|7706.3|7712.9|7706.9|7713.1|7707.1|7712.1|7706.1|0
1710810000000|2024-03-19 01:00:00|7713|7707|7706.6|7700.6|7713|7707|7706.4|7700.4|0
1710810300000|2024-03-19 01:05:00|7707.6|7701.6|7710.6|7704.6|7710.6|7704.6|7707.6|7701.6|0
1710810600000|2024-03-19 01:10:00|7711.1|7705.1|7712.1|7706.1|7712.1|7706.1|7710.9|7704.9|0
1710810900000|2024-03-19 01:15:00|7712.6|7706.6|7708.6|7702.6|7712.6|7706.6|7707.1|7701.1|0
1710811200000|2024-03-19 01:20:00|7709.1|7703.1|7708.4|7702.4|7709.6|7703.6|7706.6|7700.6|0
1710811500000|2024-03-19 01:25:00|7708.6|7702.6|7706.4|7700.4|7708.9|7702.9|7705.4|7699.4|0
1710811800000|2024-03-19 01:30:00|7706.1|7700.1|7705.4|7699.4|7706.1|7700.1|7705.4|7699.4|0
1710812100000|2024-03-19 01:35:00|7705.1|7699.1|7704.1|7698.1|7705.6|7699.6|7703.4|7697.4|0
1710812400000|2024-03-19 01:40:00|7703.1|7697.1|7705.3|7699.3|7706|7700|7703.1|7697.1|0
1710812700000|2024-03-19 01:45:00|7705.5|7699.5|7704.5|7698.5|7705.5|7699.5|7703.8|7697.8|0
1710813000000|2024-03-19 01:50:00|7705|7699|7706|7700|7706.5|7700.5|7704.5|7698.5|0
1710813300000|2024-03-19 01:55:00|7705.8|7699.8|7707|7701|7707.5|7701.5|7704.5|7698.5|0
1710813600000|2024-03-19 02:00:00|7706.8|7700.8|7709.3|7703.3|7709.5|7703.5|7706.8|7700.8|0
1710813900000|2024-03-19 02:05:00|7709.5|7703.5|7710|7704|7710.3|7704.3|7709.3|7703.3|0
1710814200000|2024-03-19 02:10:00|7709.8|7703.8|7712.8|7706.8|7713.3|7707.3|7709|7703|0
1710814500000|2024-03-19 02:15:00|7712.5|7706.5|7712.5|7706.5|7713.5|7707.5|7711.5|7705.5|0
1710814800000|2024-03-19 02:20:00|7712.8|7706.8|7712.8|7706.8|7714.3|7708.3|7712.5|7706.5|0
1710815100000|2024-03-19 02:25:00|7713|7707|7713|7707|7713.5|7707.5|7712.5|7706.5|0
1710815400000|2024-03-19 02:30:00|7712.5|7706.5|7711|7705|7712.5|7706.5|7711|7705|0
1710815700000|2024-03-19 02:35:00|7710.8|7704.8|7710|7704|7711.8|7705.8|7709|7703|0
1710816000000|2024-03-19 02:40:00|7710.3|7704.3|7709|7703|7710.3|7704.3|7707.8|7701.8|0
1710816300000|2024-03-19 02:45:00|7709.3|7703.3|7709|7703|7709.5|7703.5|7708.8|7702.8|0
1710816600000|2024-03-19 02:50:00|7708.8|7702.8|7709.3|7703.3|7710|7704|7708.3|7702.3|0
1710816900000|2024-03-19 02:55:00|7709|7703|7710|7704|7710|7704|7708.5|7702.5|0
1710817200000|2024-03-19 03:00:00|7709.8|7703.8|7709.8|7703.8|7711.8|7705.8|7709.3|7703.3|0
1710817500000|2024-03-19 03:05:00|7709.3|7703.3|7711|7705|7712|7706|7709|7703|0
1710817800000|2024-03-19 03:10:00|7711.5|7705.5|7709.5|7703.5|7711.8|7705.8|7709.5|7703.5|0
1710818100000|2024-03-19 03:15:00|7709.8|7703.8|7711.5|7705.5|7711.8|7705.8|7709.8|7703.8|0
1710818400000|2024-03-19 03:20:00|7711.3|7705.3|7709.8|7703.8|7711.3|7705.3|7709|7703|0
1710818700000|2024-03-19 03:25:00|7709.5|7703.5|7709|7703|7711.8|7705.8|7708.3|7702.3|0
1710819000000|2024-03-19 03:30:00|7709.5|7703.5|7707.8|7701.8|7712.5|7706.5|7707.8|7701.8|0
1710819300000|2024-03-19 03:35:00|7707.5|7701.5|7708.8|7702.8|7710|7704|7706.3|7700.3|0
1710819600000|2024-03-19 03:40:00|7709|7703|7705.3|7699.3|7710.8|7704.8|7705.3|7699.3|0
1710819900000|2024-03-19 03:45:00|7705|7699|7701.8|7695.8|7705|7699|7700.3|7694.3|0
1710820200000|2024-03-19 03:50:00|7701.5|7695.5|7702.5|7696.5|7702.5|7696.5|7698.5|7692.5|0
1710820500000|2024-03-19 03:55:00|7703.3|7697.3|7704|7698|7704.5|7698.5|7702.5|7696.5|0
1710820800000|2024-03-19 04:00:00|7704.5|7698.5|7704.5|7698.5|7704.5|7698.5|7702|7696|0
1710821100000|2024-03-19 04:05:00|7704.3|7698.3|7705|7699|7705.8|7699.8|7704|7698|0
1710821400000|2024-03-19 04:10:00|7705.3|7699.3|7705.8|7699.8|7706.8|7700.8|7703.5|7697.5|0
1710821700000|2024-03-19 04:15:00|7706|7700|7705.3|7699.3|7706.3|7700.3|7704.3|7698.3|0
1710822000000|2024-03-19 04:20:00|7705|7699|7704.8|7698.8|7705|7699|7703.3|7697.3|0
1710822300000|2024-03-19 04:25:00|7705.3|7699.3|7703.8|7697.8|7705.3|7699.3|7703.5|7697.5|0
1710822600000|2024-03-19 04:30:00|7703.5|7697.5|7704|7698|7704.3|7698.3|7703|7697|0
1710822900000|2024-03-19 04:35:00|7703.5|7697.5|7704|7698|7704|7698|7702.8|7696.8|0
1710823200000|2024-03-19 04:40:00|7704.3|7698.3|7704.3|7698.3|7705.3|7699.3|7704|7698|0
1710823500000|2024-03-19 04:45:00|7703.8|7697.8|7704|7698|7704.5|7698.5|7703.3|7697.3|0
1710823800000|2024-03-19 04:50:00|7704.3|7698.3|7705.8|7699.8|7706|7700|7704|7698|0
1710824100000|2024-03-19 04:55:00|7706|7700|7706|7700|7706.5|7700.5|7706|7700|0
1710824400000|2024-03-19 05:00:00|7705|7699|7705|7699|7705.8|7699.8|7703.5|7697.5|0
1710824700000|2024-03-19 05:05:00|7704.8|7698.8|7700|7694|7704.8|7698.8|7698.5|7692.5|0
1710825000000|2024-03-19 05:10:00|7699.8|7693.8|7699.8|7693.8|7700|7694|7699|7693|0
1710825300000|2024-03-19 05:15:00|7699.5|7693.5|7698.8|7692.8|7700.3|7694.3|7698.5|7692.5|0
1710825600000|2024-03-19 05:20:00|7698.5|7692.5|7699|7693|7699|7693|7698.5|7692.5|0
1710825900000|2024-03-19 05:25:00|7698.8|7692.8|7699|7693|7700.3|7694.3|7698.8|7692.8|0
1710826200000|2024-03-19 05:30:00|7698.8|7692.8|7700|7694|7700.3|7694.3|7696.8|7690.8|0
1710826500000|2024-03-19 05:35:00|7699.8|7693.8|7697.5|7691.5|7700|7694|7696.5|7690.5|0
1710826800000|2024-03-19 05:40:00|7697.8|7691.8|7698.5|7692.5|7699.3|7693.3|7697.8|7691.8|0
1710827100000|2024-03-19 05:45:00|7698.3|7692.3|7701|7695|7701.3|7695.3|7698.3|7692.3|0
1710827400000|2024-03-19 05:50:00|7701.5|7695.5|7705.8|7699.8|7706.5|7700.5|7701|7695|0
1710827700000|2024-03-19 05:55:00|7706|7700|7708|7702|7708.5|7702.5|7705.5|7699.5|0
1710828000000|2024-03-19 06:00:00|7707.5|7701.5|7706.8|7700.8|7709.5|7703.5|7706.8|7700.8|0
1710828300000|2024-03-19 06:05:00|7706.5|7700.5|7704.8|7698.8|7707.3|7701.3|7703.3|7697.3|0
1710828600000|2024-03-19 06:10:00|7704.3|7698.3|7705.3|7699.3|7706.5|7700.5|7703|7697|0
1710828900000|2024-03-19 06:15:00|7705|7699|7705.5|7699.5|7706.5|7700.5|7703.3|7697.3|0
1710829200000|2024-03-19 06:20:00|7706.3|7700.3|7706.8|7700.8|7707.3|7701.3|7705.3|7699.3|0
1710829500000|2024-03-19 06:25:00|7707|7701|7705.5|7699.5|7707|7701|7705.3|7699.3|0
1710829800000|2024-03-19 06:30:00|7705.8|7699.8|7704.3|7698.3|7707.3|7701.3|7704.3|7698.3|0
1710830100000|2024-03-19 06:35:00|7704.5|7698.5|7705.5|7699.5|7707.5|7701.5|7704|7698|0
1710830400000|2024-03-19 06:40:00|7705|7699|7705.5|7699.5|7705.5|7699.5|7703.5|7697.5|0
1710830700000|2024-03-19 06:45:00|7705.8|7699.8|7706.8|7700.8|7707|7701|7704.5|7698.5|0
1710831000000|2024-03-19 06:50:00|7707|7701|7706.3|7700.3|7707|7701|7705.3|7699.3|0
1710831300000|2024-03-19 06:55:00|7706|7700|7706|7700|7706.3|7700.3|7704.5|7698.5|0
1710831600000|2024-03-19 07:00:00|7705|7699|7717.5|7711.5|7718.3|7712.3|7705|7699|0
1710831900000|2024-03-19 07:05:00|7717.8|7711.8|7719.5|7713.5|7720|7714|7715|7709|0
1710832200000|2024-03-19 07:10:00|7720.5|7714.5|7718|7712|7722|7716|7717.5|7711.5|0
1710832500000|2024-03-19 07:15:00|7717.8|7711.8|7715.5|7709.5|7719.8|7713.8|7715.5|7709.5|0
1710832800000|2024-03-19 07:20:00|7715.8|7709.8|7713.8|7707.8|7715.8|7709.8|7713|7707|0
1710833100000|2024-03-19 07:25:00|7713.5|7707.5|7720.3|7714.3|7721|7715|7713.5|7707.5|0
1710833400000|2024-03-19 07:30:00|7720.5|7714.5|7719.5|7713.5|7722.3|7716.3|7718.3|7712.3|0
1710833700000|2024-03-19 07:35:00|7720|7714|7717.8|7711.8|7721.5|7715.5|7716.3|7710.3|0
1710834000000|2024-03-19 07:40:00|7717.5|7711.5|7715.5|7709.5|7719|7713|7714.8|7708.8|0
1710834300000|2024-03-19 07:45:00|7715.3|7709.3|7717.5|7711.5|7719.5|7713.5|7714.8|7708.8|0
1710834600000|2024-03-19 07:50:00|7717.8|7711.8|7715|7709|7719.8|7713.8|7714.8|7708.8|0
1710834900000|2024-03-19 07:55:00|7714.8|7708.8|7722.8|7716.8|7722.8|7716.8|7713.3|7707.3|0
1710835200000|2024-03-19 08:00:00|7725|7719|7731|7725|7732.5|7726.5|7721|7715|0
1710835500000|2024-03-19 08:05:00|7730.3|7724.3|7727.3|7721.3|7731.8|7725.8|7723.3|7717.3|0
1710835800000|2024-03-19 08:10:00|7726.8|7720.8|7726.3|7720.3|7727.3|7721.3|7719.5|7713.5|0
1710836100000|2024-03-19 08:15:00|7725.8|7719.8|7730.8|7724.8|7734.8|7728.8|7725.8|7719.8|0
1710836400000|2024-03-19 08:20:00|7731.3|7725.3|7731|7725|7733.3|7727.3|7729|7723|0
1710836700000|2024-03-19 08:25:00|7731.3|7725.3|7733|7727|7733|7727|7728.8|7722.8|0
1710837000000|2024-03-19 08:30:00|7733.3|7727.3|7728.3|7722.3|7736.8|7730.8|7727.3|7721.3|0
1710837300000|2024-03-19 08:35:00|7728|7722|7722.8|7716.8|7729.3|7723.3|7720.8|7714.8|0
1710837600000|2024-03-19 08:40:00|7723.7|7717.7|7726.2|7720.2|7727.4|7721.4|7723.2|7717.2|0
1710837900000|2024-03-19 08:45:00|7726.4|7720.4|7727.7|7721.7|7727.7|7721.7|7724.9|7718.9|0
1710838200000|2024-03-19 08:50:00|7728.2|7722.2|7723.4|7717.4|7728.4|7722.4|7722.7|7716.7|0
1710838500000|2024-03-19 08:55:00|7723.2|7717.2|7718.2|7712.2|7723.7|7717.7|7717.7|7711.7|0
1710838800000|2024-03-19 09:00:00|7719.7|7713.7|7723.4|7717.4|7724.7|7718.7|7718.2|7712.2|0
1710839100000|2024-03-19 09:05:00|7723.2|7717.2|7720.9|7714.9|7723.2|7717.2|7716.4|7710.4|0
1710839400000|2024-03-19 09:10:00|7720.7|7714.7|7719.2|7713.2|7723.2|7717.2|7718.7|7712.7|0
1710839700000|2024-03-19 09:15:00|7719.7|7713.7|7718.4|7712.4|7719.7|7713.7|7715.7|7709.7|0
1710840000000|2024-03-19 09:20:00|7718.2|7712.2|7721.4|7715.4|7722.9|7716.9|7717.2|7711.2|0
1710840300000|2024-03-19 09:25:00|7721.2|7715.2|7720.7|7714.7|7721.7|7715.7|7717.2|7711.2|0
1710840600000|2024-03-19 09:30:00|7720.4|7714.4|7721.7|7715.7|7723.7|7717.7|7719.9|7713.9|0
1710840900000|2024-03-19 09:35:00|7721.4|7715.4|7723.7|7717.7|7723.9|7717.9|7720.2|7714.2|0
1710841200000|2024-03-19 09:40:00|7723.9|7717.9|7722.9|7716.9|7724.2|7718.2|7720.2|7714.2|0
1710841500000|2024-03-19 09:45:00|7722.7|7716.7|7722.7|7716.7|7723.7|7717.7|7720.9|7714.9|0
1710841800000|2024-03-19 09:50:00|7722.9|7716.9|7725.7|7719.7|7725.9|7719.9|7722.7|7716.7|0
1710842100000|2024-03-19 09:55:00|7725.9|7719.9|7723.4|7717.4|7726.2|7720.2|7723.2|7717.2|0
1710842400000|2024-03-19 10:00:00|7723.7|7717.7|7724.2|7718.2|7725.9|7719.9|7722.7|7716.7|0
1710842700000|2024-03-19 10:05:00|7724.4|7718.4|7724.7|7718.7|7727.7|7721.7|7723.2|7717.2|0
1710843000000|2024-03-19 10:10:00|7724.4|7718.4|7723.7|7717.7|7726.4|7720.4|7723.2|7717.2|0
1710843300000|2024-03-19 10:15:00|7723.4|7717.4|7721.2|7715.2|7724.2|7718.2|7720.9|7714.9|0
1710843600000|2024-03-19 10:20:00|7721.4|7715.4|7721.7|7715.7|7722.2|7716.2|7719.7|7713.7|0
1710843900000|2024-03-19 10:25:00|7720.9|7714.9|7719.2|7713.2|7722.4|7716.4|7719.2|7713.2|0
1710844200000|2024-03-19 10:30:00|7719.7|7713.7|7713.2|7707.2|7720.2|7714.2|7713.2|7707.2|0
1710844500000|2024-03-19 10:35:00|7712.9|7706.9|7711.2|7705.2|7714.7|7708.7|7711.2|7705.2|0
1710844800000|2024-03-19 10:40:00|7710.9|7704.9|7710.2|7704.2|7711.7|7705.7|7708.2|7702.2|0
1710845100000|2024-03-19 10:45:00|7710.7|7704.7|7714.2|7708.2|7716.2|7710.2|7709.9|7703.9|0
1710845400000|2024-03-19 10:50:00|7714.4|7708.4|7711.2|7705.2|7714.7|7708.7|7707.9|7701.9|0
1710845700000|2024-03-19 10:55:00|7710.9|7704.9|7711.7|7705.7|7712.2|7706.2|7707.9|7701.9|0
1710846000000|2024-03-19 11:00:00|7711.2|7705.2|7706.7|7700.7|7711.9|7705.9|7705.4|7699.4|0
1710846300000|2024-03-19 11:05:00|7707.2|7701.2|7710.7|7704.7|7710.7|7704.7|7705.7|7699.7|0
1710846600000|2024-03-19 11:10:00|7710.4|7704.4|7708.2|7702.2|7710.4|7704.4|7706.2|7700.2|0
1710846900000|2024-03-19 11:15:00|7707.9|7701.9|7708.2|7702.2|7708.4|7702.4|7705.7|7699.7|0
1710847200000|2024-03-19 11:20:00|7707.7|7701.7|7707.4|7701.4|7708.2|7702.2|7705.7|7699.7|0
1710847500000|2024-03-19 11:25:00|7707.2|7701.2|7705.4|7699.4|7707.9|7701.9|7704.7|7698.7|0
1710847800000|2024-03-19 11:30:00|7705.2|7699.2|7702.7|7696.7|7705.7|7699.7|7701.4|7695.4|0
1710848100000|2024-03-19 11:35:00|7702.9|7696.9|7706.7|7700.7|7706.7|7700.7|7702.4|7696.4|0
1710848400000|2024-03-19 11:40:00|7706.2|7700.2|7707.2|7701.2|7707.4|7701.4|7703.9|7697.9|0
1710848700000|2024-03-19 11:45:00|7707.4|7701.4|7709.4|7703.4|7709.7|7703.7|7706.2|7700.2|0
1710849000000|2024-03-19 11:50:00|7709.2|7703.2|7709.2|7703.2|7710.9|7704.9|7707.7|7701.7|0
1710849300000|2024-03-19 11:55:00|7709.4|7703.4|7713.2|7707.2|7713.7|7707.7|7709.4|7703.4|0
1710849600000|2024-03-19 12:00:00|7712.4|7706.4|7711.2|7705.2|7712.7|7706.7|7710.7|7704.7|0
1710849900000|2024-03-19 12:05:00|7711.7|7705.7|7713.7|7707.7|7714.4|7708.4|7710.4|7704.4|0
1710850200000|2024-03-19 12:10:00|7713.2|7707.2|7707.9|7701.9|7714.2|7708.2|7707.9|7701.9|0
1710850500000|2024-03-19 12:15:00|7708.2|7702.2|7711.7|7705.7|7712.2|7706.2|7707.7|7701.7|0
1710850800000|2024-03-19 12:20:00|7711.4|7705.4|7704.4|7698.4|7711.4|7705.4|7703.7|7697.7|0
1710851100000|2024-03-19 12:25:00|7704.7|7698.7|7706.4|7700.4|7707.2|7701.2|7703.9|7697.9|0
1710851400000|2024-03-19 12:30:00|7707.7|7701.7|7705.4|7699.4|7710.4|7704.4|7703.9|7697.9|0
1710851700000|2024-03-19 12:35:00|7705.7|7699.7|7705.7|7699.7|7707.4|7701.4|7703.2|7697.2|0
1710852000000|2024-03-19 12:40:00|7706.1|7700.1|7707.1|7701.1|7707.1|7701.1|7703.1|7697.1|0
1710852300000|2024-03-19 12:45:00|7706.8|7700.8|7712.1|7706.1|7712.6|7706.6|7706.1|7700.1|0
1710852600000|2024-03-19 12:50:00|7712.6|7706.6|7711.1|7705.1|7713.6|7707.6|7710.6|7704.6|0
1710852900000|2024-03-19 12:55:00|7710.8|7704.8|7716.6|7710.6|7716.6|7710.6|7710.8|7704.8|0
1710853200000|2024-03-19 13:00:00|7716.8|7710.8|7717.1|7711.1|7719.1|7713.1|7715.6|7709.6|0
1710853500000|2024-03-19 13:05:00|7717.3|7711.3|7714.1|7708.1|7718.3|7712.3|7713.6|7707.6|0
1710853800000|2024-03-19 13:10:00|7714.3|7708.3|7718.6|7712.6|7719.3|7713.3|7714.3|7708.3|0
1710854100000|2024-03-19 13:15:00|7718.1|7712.1|7721.6|7715.6|7721.8|7715.8|7717.1|7711.1|0
1710854400000|2024-03-19 13:20:00|7722.1|7716.1|7723.6|7717.6|7723.6|7717.6|7719.8|7713.8|0
1710854700000|2024-03-19 13:25:00|7723.8|7717.8|7725.8|7719.8|7726.1|7720.1|7722.1|7716.1|0
1710855000000|2024-03-19 13:30:00|7725.6|7719.6|7727.6|7721.6|7727.6|7721.6|7723.3|7717.3|0
1710855300000|2024-03-19 13:35:00|7727.8|7721.8|7732.8|7726.8|7734.1|7728.1|7727.6|7721.6|0
1710855600000|2024-03-19 13:40:00|7732.6|7726.6|7725.6|7719.6|7732.6|7726.6|7725.1|7719.1|0
1710855900000|2024-03-19 13:45:00|7726.1|7720.1|7722.8|7716.8|7728.1|7722.1|7722.1|7716.1|0
1710856200000|2024-03-19 13:50:00|7722.6|7716.6|7726.1|7720.1|7726.6|7720.6|7720.6|7714.6|0
1710856500000|2024-03-19 13:55:00|7725.6|7719.6|7726.1|7720.1|7726.6|7720.6|7722.3|7716.3|0
1710856800000|2024-03-19 14:00:00|7725.8|7719.8|7727.1|7721.1|7729.6|7723.6|7725.6|7719.6|0
1710857100000|2024-03-19 14:05:00|7726.6|7720.6|7717.8|7711.8|7727.1|7721.1|7717.6|7711.6|0
1710857400000|2024-03-19 14:10:00|7717.6|7711.6|7720.8|7714.8|7720.8|7714.8|7716.1|7710.1|0
1710857700000|2024-03-19 14:15:00|7720.6|7714.6|7721.6|7715.6|7723.1|7717.1|7718.8|7712.8|0
1710858000000|2024-03-19 14:20:00|7721.3|7715.3|7722.6|7716.6|7722.6|7716.6|7720.1|7714.1|0
1710858300000|2024-03-19 14:25:00|7722.8|7716.8|7721.6|7715.6|7723.6|7717.6|7720.1|7714.1|0
1710858600000|2024-03-19 14:30:00|7721.8|7715.8|7720.1|7714.1|7724.6|7718.6|7719.6|7713.6|0
1710858900000|2024-03-19 14:35:00|7719.8|7713.8|7720.1|7714.1|7720.6|7714.6|7717.3|7711.3|0
1710859200000|2024-03-19 14:40:00|7719.8|7713.8|7724.6|7718.6|7724.6|7718.6|7719.8|7713.8|0
1710859500000|2024-03-19 14:45:00|7724.8|7718.8|7725.1|7719.1|7725.8|7719.8|7723.1|7717.1|0
1710859800000|2024-03-19 14:50:00|7725.3|7719.3|7729.6|7723.6|7730.1|7724.1|7724.8|7718.8|0
1710860100000|2024-03-19 14:55:00|7729.8|7723.8|7725.6|7719.6|7731.6|7725.6|7725.1|7719.1|0
1710860400000|2024-03-19 15:00:00|7725.1|7719.1|7728.6|7722.6|7729.3|7723.3|7725.1|7719.1|0
1710860700000|2024-03-19 15:05:00|7728.8|7722.8|7729.3|7723.3|7729.8|7723.8|7726.1|7720.1|0
1710861000000|2024-03-19 15:10:00|7728.7|7722.7|7733.5|7727.5|7733.5|7727.5|7728.2|7722.2|0
1710861300000|2024-03-19 15:15:00|7734|7728|7733.5|7727.5|7735|7729|7732.5|7726.5|0
1710861600000|2024-03-19 15:20:00|7733.7|7727.7|7735.7|7729.7|7736|7730|7732.5|7726.5|0
1710861900000|2024-03-19 15:25:00|7735.5|7729.5|7738.7|7732.7|7739.5|7733.5|7735|7729|0
1710862200000|2024-03-19 15:30:00|7739|7733|7741|7735|7742.5|7736.5|7738.5|7732.5|0
1710862500000|2024-03-19 15:35:00|7741.2|7735.2|7740|7734|7742|7736|7739.2|7733.2|0
1710862800000|2024-03-19 15:40:00|7740.2|7734.2|7739|7733|7740.5|7734.5|7737.5|7731.5|0
1710863100000|2024-03-19 15:45:00|7738.5|7732.5|7738.5|7732.5|7739.7|7733.7|7737.5|7731.5|0
1710863400000|2024-03-19 15:50:00|7738.7|7732.7|7737.5|7731.5|7739|7733|7737.2|7731.2|0
1710863700000|2024-03-19 15:55:00|7738|7732|7739.5|7733.5|7740.5|7734.5|7737.5|7731.5|0
1710864000000|2024-03-19 16:00:00|7739|7733|7738|7732|7739.5|7733.5|7737.5|7731.5|0
1710864300000|2024-03-19 16:05:00|7737.5|7731.5|7739|7733|7739.7|7733.7|7737|7731|0
1710864600000|2024-03-19 16:10:00|7739.5|7733.5|7733.5|7727.5|7739.5|7733.5|7732.7|7726.7|0
1710864900000|2024-03-19 16:15:00|7733.2|7727.2|7735.2|7729.2|7737|7731|7733|7727|0
1710865200000|2024-03-19 16:20:00|7735.5|7729.5|7739|7733|7739|7733|7735|7729|0
1710865500000|2024-03-19 16:25:00|7738.5|7732.5|7740|7734|7741|7735|7737.7|7731.7|0
1710865800000|2024-03-19 16:30:00|7739.7|7733.7|7742|7736|7744.5|7738.5|7739.7|7733.7|0
1710866100000|2024-03-19 16:35:00|7742.2|7736.2|7744|7738|7745|7739|7742|7736|0
1710866400000|2024-03-19 16:40:00|7744.5|7738.5|7744.7|7738.7|7745.2|7739.2|7742.5|7736.5|0
1710866700000|2024-03-19 16:45:00|7745|7739|7744.5|7738.5|7745.5|7739.5|7743.5|7737.5|0
1710867000000|2024-03-19 16:50:00|7744.7|7738.7|7744.5|7738.5|7745.7|7739.7|7743.5|7737.5|0
1710867300000|2024-03-19 16:55:00|7744.7|7738.7|7744|7738|7745|7739|7743.5|7737.5|0
1710867600000|2024-03-19 17:00:00|7744.2|7738.2|7743|7737|7747.2|7741.2|7743|7737|0
1710867900000|2024-03-19 17:05:00|7742.5|7736.5|7741.5|7735.5|7742.5|7736.5|7740.5|7734.5|0
1710868200000|2024-03-19 17:10:00|7741.2|7735.2|7740.5|7734.5|7742.5|7736.5|7740.5|7734.5|0
1710868500000|2024-03-19 17:15:00|7741|7735|7738|7732|7741|7735|7737.5|7731.5|0
1710868800000|2024-03-19 17:20:00|7737.7|7731.7|7739|7733|7739.5|7733.5|7737.5|7731.5|0
1710869100000|2024-03-19 17:25:00|7739.2|7733.2|7739|7733|7740|7734|7738.5|7732.5|0
1710869400000|2024-03-19 17:30:00|7739.5|7733.5|7740|7734|7740.5|7734.5|7737.7|7731.7|0
1710869700000|2024-03-19 17:35:00|7739.7|7733.7|7740.5|7734.5|7741|7735|7738.5|7732.5|0
1710870000000|2024-03-19 17:40:00|7740|7734|7740.5|7734.5|7741.2|7735.2|7739|7733|0
1710870300000|2024-03-19 17:45:00|7740.7|7734.7|7739|7733|7741|7735|7737|7731|0
1710870600000|2024-03-19 17:50:00|7739.2|7733.2|7737.5|7731.5|7739.7|7733.7|7736.7|7730.7|0
1710870900000|2024-03-19 17:55:00|7737.7|7731.7|7738.5|7732.5|7738.7|7732.7|7737.5|7731.5|0
1710871200000|2024-03-19 18:00:00|7738.2|7732.2|7737.5|7731.5|7738.5|7732.5|7735.5|7729.5|0
1710871500000|2024-03-19 18:05:00|7737.7|7731.7|7735|7729|7738|7732|7735|7729|0
1710871800000|2024-03-19 18:10:00|7735.2|7729.2|7735.2|7729.2|7736.7|7730.7|7734.5|7728.5|0
1710872100000|2024-03-19 18:15:00|7735.5|7729.5|7734.5|7728.5|7737.5|7731.5|7734.5|7728.5|0
1710872400000|2024-03-19 18:20:00|7734.7|7728.7|7734.5|7728.5|7736|7730|7733.5|7727.5|0
1710872700000|2024-03-19 18:25:00|7734.2|7728.2|7736|7730|7736.7|7730.7|7734|7728|0
1710873000000|2024-03-19 18:30:00|7736.5|7730.5|7735.7|7729.7|7737.2|7731.2|7735.5|7729.5|0
1710873300000|2024-03-19 18:35:00|7736|7730|7737|7731|7737|7731|7735|7729|0
1710873600000|2024-03-19 18:40:00|7737.2|7731.2|7738.7|7732.7|7739|7733|7737|7731|0
1710873900000|2024-03-19 18:45:00|7739|7733|7738|7732|7739.5|7733.5|7737.2|7731.2|0
1710874200000|2024-03-19 18:50:00|7737.7|7731.7|7736|7730|7737.7|7731.7|7736|7730|0
1710874500000|2024-03-19 18:55:00|7735.5|7729.5|7736.5|7730.5|7737.5|7731.5|7734.5|7728.5|0
1710874800000|2024-03-19 19:00:00|7736.2|7730.2|7735.7|7729.7|7737.5|7731.5|7735.2|7729.2|0
1710875100000|2024-03-19 19:05:00|7735.5|7729.5|7734.5|7728.5|7735.5|7729.5|7733.5|7727.5|0
1710875400000|2024-03-19 19:10:00|7734.2|7728.2|7733|7727|7735|7729|7732.2|7726.2|0
1710875700000|2024-03-19 19:15:00|7732.5|7726.5|7736|7730|7736|7730|7731.5|7725.5|0
1710876000000|2024-03-19 19:20:00|7735.5|7729.5|7733.5|7727.5|7736.2|7730.2|7733.5|7727.5|0
1710876300000|2024-03-19 19:25:00|7734|7728|7735|7729|7735|7729|7732.2|7726.2|0
1710876600000|2024-03-19 19:30:00|7734.5|7728.5|7735.7|7729.7|7736.7|7730.7|7734|7728|0
1710876900000|2024-03-19 19:35:00|7735.5|7729.5|7738.2|7732.2|7738.5|7732.5|7735.5|7729.5|0
1710877200000|2024-03-19 19:40:00|7738|7732|7737.5|7731.5|7739|7733|7736.5|7730.5|0
1710877500000|2024-03-19 19:45:00|7737.7|7731.7|7739.5|7733.5|7740.5|7734.5|7737|7731|0
1710877800000|2024-03-19 19:50:00|7739.7|7733.7|7740|7734|7740.2|7734.2|7737|7731|0
1710878100000|2024-03-19 19:55:00|7739.7|7733.7|7738.2|7732.2|7741.7|7735.7|7738|7732|0
1710878400000|2024-03-19 20:00:00|7738.5|7732.5|7740|7734|7740.5|7734.5|7738.5|7732.5|0
1710878700000|2024-03-19 20:05:00|7739.7|7733.7|7740.7|7734.7|7740.7|7734.7|7739.5|7733.5|0
1710879000000|2024-03-19 20:10:00|7740.5|7734.5|7741|7735|7741|7735|7740|7734|0
1710879300000|2024-03-19 20:15:00|7740.5|7734.5|7741.7|7735.7|7741.7|7735.7|7740.5|7734.5|0
1710879600000|2024-03-19 20:20:00|7741.5|7735.5|7741.2|7735.2|7741.7|7735.7|7740.7|7734.7|0
1710879900000|2024-03-19 20:25:00|7741.5|7735.5|7741.7|7735.7|7741.7|7735.7|7741|7735|0
1710880200000|2024-03-19 20:30:00|7741.5|7735.5|7741.5|7735.5|7741.5|7735.5|7741|7735|0
1710880500000|2024-03-19 20:35:00|7741.2|7735.2|7741.2|7735.2|7741.2|7735.2|7741|7735|0
1710880800000|2024-03-19 20:40:00|7741|7735|7741|7735|7741.7|7735.7|7741|7735|0
1710881100000|2024-03-19 20:45:00|7741.2|7735.2|7741|7735|7741.2|7735.2|7741|7735|0
1710881400000|2024-03-19 20:50:00|7741.2|7735.2|7741.5|7735.5|7741.7|7735.7|7741|7735|0
1710881700000|2024-03-19 20:55:00|7741.7|7735.7|7740.4|7734.4|7742|7736|7740.2|7734.2|0
1710882000000|2024-03-19 21:00:00|7740.2|7734.2|7740.2|7734.2|7740.6|7734.6|7739.6|7733.6|0
1710882300000|2024-03-19 21:05:00|7740.3|7734.3|7740.3|7734.3|7740.4|7734.4|7740|7734|0
1710882600000|2024-03-19 21:10:00|7740.2|7734.2|7740.4|7734.4|7740.7|7734.7|7740.2|7734.2|0
1710882900000|2024-03-19 21:15:00|7740.3|7734.3|7740.6|7734.6|7740.7|7734.7|7740.3|7734.3|0
1710883200000|2024-03-19 21:20:00|7740.5|7734.5|7740.3|7734.3|7740.6|7734.6|7740.3|7734.3|0
1710883500000|2024-03-19 21:25:00|7740.2|7734.2|7740.2|7734.2|7740.2|7734.2|7740.2|7734.2|0
1710883800000|2024-03-19 21:30:00|7740.3|7734.3|7740.7|7734.7|7740.7|7734.7|7740.3|7734.3|0
1710884100000|2024-03-19 21:35:00|7740.9|7734.9|7741|7735|7741|7735|7740.8|7734.8|0
1710884700000|2024-03-19 21:45:00|7741.1|7735.1|7740.9|7734.9|7741.2|7735.2|7740.9|7734.9|0
1710885000000|2024-03-19 21:50:00|7740.8|7734.8|7740.8|7734.8|7740.9|7734.9|7740.7|7734.7|0
1710885300000|2024-03-19 21:55:00|7740.9|7734.9|7741.2|7735.2|7741.2|7735.2|7740.9|7734.9|0
1710885600000|2024-03-19 22:00:00|7740.2|7734.2|7740.7|7734.7|7741.6|7735.6|7740.2|7734.2|0
1710885900000|2024-03-19 22:05:00|7740.8|7734.8|7740.5|7734.5|7740.9|7734.9|7740.1|7734.1|0
1710886200000|2024-03-19 22:10:00|7740.7|7734.7|7740.7|7734.7|7740.9|7734.9|7740.6|7734.6|0
1710886500000|2024-03-19 22:15:00|7740.8|7734.8|7740.1|7734.1|7740.9|7734.9|7740.1|7734.1|0
1710886800000|2024-03-19 22:20:00|7740.2|7734.2|7740.6|7734.6|7740.6|7734.6|7740.2|7734.2|0
1710887100000|2024-03-19 22:25:00|7740.5|7734.5|7741.4|7735.4|7741.4|7735.4|7740.4|7734.4|0
1710887400000|2024-03-19 22:30:00|7741.2|7735.2|7740.5|7734.5|7741.4|7735.4|7740|7734|0
1710887700000|2024-03-19 22:35:00|7740.4|7734.4|7740.5|7734.5|7740.7|7734.7|7740.2|7734.2|0
1710888000000|2024-03-19 22:40:00|7740.6|7734.6|7740.5|7734.5|7740.7|7734.7|7740.2|7734.2|0
1710888300000|2024-03-19 22:45:00|7740.6|7734.6|7740.7|7734.7|7740.9|7734.9|7740.6|7734.6|0
1710888600000|2024-03-19 22:50:00|7740.6|7734.6|7740.7|7734.7|7740.9|7734.9|7740.5|7734.5|0
1710888900000|2024-03-19 22:55:00|7740.8|7734.8|7741.2|7735.2|7742|7736|7740.7|7734.7|0
1710889200000|2024-03-19 23:00:00|7741.3|7735.3|7742|7736|7742|7736|7741.3|7735.3|0
1710889500000|2024-03-19 23:05:00|7742.1|7736.1|7741.2|7735.2|7742.2|7736.2|7741.2|7735.2|0
1710889800000|2024-03-19 23:10:00|7741.3|7735.3|7740.2|7734.2|7741.5|7735.5|7740.2|7734.2|0
1710890100000|2024-03-19 23:15:00|7740.5|7734.5|7741.2|7735.2|7741.2|7735.2|7740.2|7734.2|0
1710890400000|2024-03-19 23:20:00|7741.3|7735.3|7741.2|7735.2|7741.7|7735.7|7740.9|7734.9|0
1710890700000|2024-03-19 23:25:00|7741.3|7735.3|7741.7|7735.7|7742.3|7736.3|7741.3|7735.3|0
1710891000000|2024-03-19 23:30:00|7741.8|7735.8|7741.3|7735.3|7742.1|7736.1|7741|7735|0
1710891300000|2024-03-19 23:35:00|7741.4|7735.4|7741.3|7735.3|7741.5|7735.5|7741|7735|0
1710891600000|2024-03-19 23:40:00|7741.2|7735.2|7741.3|7735.3|7741.3|7735.3|7741|7735|0
1710891900000|2024-03-19 23:45:00|7741.4|7735.4|7741.3|7735.3|7741.5|7735.5|7740.7|7734.7|0
1710892200000|2024-03-19 23:50:00|7741.2|7735.2|7740.9|7734.9|7741.3|7735.3|7740.5|7734.5|0
1710892500000|2024-03-19 23:55:00|7740.8|7734.8|7739.9|7733.9|7740.9|7734.9|7739.9|7733.9|0
1710892800000|2024-03-20 00:00:00|7739.8|7733.8|7739.2|7733.2|7739.9|7733.9|7738.8|7732.8|0
1710893100000|2024-03-20 00:05:00|7739.1|7733.1|7738.7|7732.7|7739.4|7733.4|7738.6|7732.6|0
1710893400000|2024-03-20 00:10:00|7738.8|7732.8|7740.4|7734.4|7740.4|7734.4|7738.4|7732.4|0
1710893700000|2024-03-20 00:15:00|7740.3|7734.3|7736.7|7730.7|7740.4|7734.4|7736.6|7730.6|0
1710894000000|2024-03-20 00:20:00|7736.6|7730.6|7734.5|7728.5|7736.7|7730.7|7734.4|7728.4|0
1710894300000|2024-03-20 00:25:00|7734.4|7728.4|7738.7|7732.7|7738.8|7732.8|7734.3|7728.3|0
1710894600000|2024-03-20 00:30:00|7738.8|7732.8|7737.9|7731.9|7738.8|7732.8|7737.8|7731.8|0
1710894900000|2024-03-20 00:35:00|7737.8|7731.8|7738.7|7732.7|7738.7|7732.7|7737.8|7731.8|0
1710895200000|2024-03-20 00:40:00|7738.8|7732.8|7738|7732|7739.9|7733.9|7737.9|7731.9|0
1710895500000|2024-03-20 00:45:00|7737.9|7731.9|7737.1|7731.1|7737.9|7731.9|7737.1|7731.1|0
1710895800000|2024-03-20 00:50:00|7737|7731|7736.1|7730.1|7737.1|7731.1|7736.1|7730.1|0
1710896100000|2024-03-20 00:55:00|7736.2|7730.2|7737.4|7731.4|7738.4|7732.4|7736.1|7730.1|0
1710896400000|2024-03-20 01:00:00|7737.5|7731.5|7739.6|7733.6|7740.6|7734.6|7736.1|7730.1|0
1710896700000|2024-03-20 01:05:00|7739.8|7733.8|7737.6|7731.6|7742.1|7736.1|7737.3|7731.3|0
1710897000000|2024-03-20 01:10:00|7737.3|7731.3|7738.6|7732.6|7740.8|7734.8|7737.3|7731.3|0
1710897300000|2024-03-20 01:15:00|7738.8|7732.8|7741.1|7735.1|7741.6|7735.6|7738.8|7732.8|0
1710897600000|2024-03-20 01:20:00|7740.8|7734.8|7740.3|7734.3|7741.6|7735.6|7740.3|7734.3|0
1710897900000|2024-03-20 01:25:00|7740.1|7734.1|7740.3|7734.3|7740.6|7734.6|7739.3|7733.3|0
1710898200000|2024-03-20 01:30:00|7739.1|7733.1|7737.3|7731.3|7740.1|7734.1|7737.3|7731.3|0
1710898500000|2024-03-20 01:35:00|7736.6|7730.6|7737.3|7731.3|7737.8|7731.8|7736.3|7730.3|0
1710898800000|2024-03-20 01:40:00|7737.8|7731.8|7739.6|7733.6|7740.1|7734.1|7737.6|7731.6|0
1710899100000|2024-03-20 01:45:00|7739.3|7733.3|7738.3|7732.3|7739.6|7733.6|7737.1|7731.1|0
1710899400000|2024-03-20 01:50:00|7738.6|7732.6|7740.3|7734.3|7740.6|7734.6|7738.6|7732.6|0
1710899700000|2024-03-20 01:55:00|7740.6|7734.6|7739.6|7733.6|7740.8|7734.8|7739.3|7733.3|0
1710900000000|2024-03-20 02:00:00|7739.8|7733.8|7741.3|7735.3|7741.6|7735.6|7739.3|7733.3|0
1710900300000|2024-03-20 02:05:00|7741.6|7735.6|7742.1|7736.1|7742.6|7736.6|7741.6|7735.6|0
1710900600000|2024-03-20 02:10:00|7741.8|7735.8|7740.8|7734.8|7742.6|7736.6|7740.8|7734.8|0
1710900900000|2024-03-20 02:15:00|7740.6|7734.6|7741.6|7735.6|7741.8|7735.8|7740.6|7734.6|0
1710901200000|2024-03-20 02:20:00|7741.1|7735.1|7739.8|7733.8|7741.1|7735.1|7739.3|7733.3|0
1710901500000|2024-03-20 02:25:00|7739.6|7733.6|7737.8|7731.8|7739.8|7733.8|7737.6|7731.6|0
1710901800000|2024-03-20 02:30:00|7737.6|7731.6|7736.1|7730.1|7737.6|7731.6|7736.1|7730.1|0
1710902100000|2024-03-20 02:35:00|7735.3|7729.3|7737.3|7731.3|7737.3|7731.3|7735.3|7729.3|0
1710902400000|2024-03-20 02:40:00|7736.8|7730.8|7737.8|7731.8|7738.1|7732.1|7736.3|7730.3|0
1710902700000|2024-03-20 02:45:00|7737.3|7731.3|7737.3|7731.3|7737.8|7731.8|7736.8|7730.8|0
1710903000000|2024-03-20 02:50:00|7737.1|7731.1|7737.1|7731.1|7737.1|7731.1|7736.8|7730.8|0
1710903300000|2024-03-20 02:55:00|7737.3|7731.3|7737.6|7731.6|7738.6|7732.6|7737.1|7731.1|0
1710903600000|2024-03-20 03:00:00|7737.3|7731.3|7736.8|7730.8|7737.3|7731.3|7735.8|7729.8|0
1710903900000|2024-03-20 03:05:00|7737.1|7731.1|7736.8|7730.8|7737.1|7731.1|7736.3|7730.3|0
1710904200000|2024-03-20 03:10:00|7736.6|7730.6|7737.3|7731.3|7738.3|7732.3|7736.3|7730.3|0
1710904500000|2024-03-20 03:15:00|7736.8|7730.8|7737.3|7731.3|7737.3|7731.3|7736.3|7730.3|0
1710904800000|2024-03-20 03:20:00|7737.6|7731.6|7737.8|7731.8|7737.8|7731.8|7736.8|7730.8|0
1710905100000|2024-03-20 03:25:00|7737.6|7731.6|7737.3|7731.3|7737.8|7731.8|7736.8|7730.8|0
1710905400000|2024-03-20 03:30:00|7737.1|7731.1|7737.3|7731.3|7737.6|7731.6|7736.6|7730.6|0
1710905700000|2024-03-20 03:35:00|7737.1|7731.1|7736.3|7730.3|7737.1|7731.1|7736.3|7730.3|0
1710906000000|2024-03-20 03:40:00|7736.6|7730.6|7735.3|7729.3|7736.6|7730.6|7735.3|7729.3|0
1710906300000|2024-03-20 03:45:00|7735.6|7729.6|7735.3|7729.3|7736.1|7730.1|7734.8|7728.8|0
1710906600000|2024-03-20 03:50:00|7735.6|7729.6|7733.8|7727.8|7735.6|7729.6|7733.8|7727.8|0
1710906900000|2024-03-20 03:55:00|7733.6|7727.6|7734.3|7728.3|7734.3|7728.3|7733.3|7727.3|0
1710907200000|2024-03-20 04:00:00|7734.1|7728.1|7734.3|7728.3|7734.6|7728.6|7733.6|7727.6|0
1710907500000|2024-03-20 04:05:00|7734.1|7728.1|7732.8|7726.8|7734.8|7728.8|7732.8|7726.8|0
1710907800000|2024-03-20 04:10:00|7733.1|7727.1|7732.3|7726.3|7733.1|7727.1|7732.3|7726.3|0
1710908100000|2024-03-20 04:15:00|7732.6|7726.6|7733.1|7727.1|7733.1|7727.1|7731.8|7725.8|0
1710908400000|2024-03-20 04:20:00|7732.8|7726.8|7732.8|7726.8|7733.1|7727.1|7731.8|7725.8|0
1710908700000|2024-03-20 04:25:00|7733.1|7727.1|7733.6|7727.6|7733.6|7727.6|7732.8|7726.8|0
1710909000000|2024-03-20 04:30:00|7733.8|7727.8|7733.8|7727.8|7734.1|7728.1|7733.8|7727.8|0
1710909300000|2024-03-20 04:35:00|7734.3|7728.3|7734.3|7728.3|7734.3|7728.3|7734.1|7728.1|0
1710909600000|2024-03-20 04:40:00|7734.1|7728.1|7733.3|7727.3|7734.3|7728.3|7733.1|7727.1|0
1710909900000|2024-03-20 04:45:00|7733.8|7727.8|7733.3|7727.3|7733.8|7727.8|7732.8|7726.8|0
1710910200000|2024-03-20 04:50:00|7733.6|7727.6|7734.6|7728.6|7734.6|7728.6|7733.3|7727.3|0
1710910500000|2024-03-20 04:55:00|7734.1|7728.1|7733.3|7727.3|7734.3|7728.3|7732.3|7726.3|0
1710910800000|2024-03-20 05:00:00|7733.1|7727.1|7730.8|7724.8|7733.1|7727.1|7730.3|7724.3|0
1710911100000|2024-03-20 05:05:00|7730.6|7724.6|7733.1|7727.1|7733.1|7727.1|7730.3|7724.3|0
1710911400000|2024-03-20 05:10:00|7732.8|7726.8|7732.3|7726.3|7733.1|7727.1|7731.6|7725.6|0
1710911700000|2024-03-20 05:15:00|7732.6|7726.6|7731.8|7725.8|7732.6|7726.6|7730.8|7724.8|0
1710912000000|2024-03-20 05:20:00|7732.1|7726.1|7731.8|7725.8|7732.8|7726.8|7731.8|7725.8|0
1710912300000|2024-03-20 05:25:00|7731.6|7725.6|7733.1|7727.1|7733.3|7727.3|7731.3|7725.3|0
1710912600000|2024-03-20 05:30:00|7732.8|7726.8|7732.3|7726.3|7733.3|7727.3|7731.6|7725.6|0
1710912900000|2024-03-20 05:35:00|7732.6|7726.6|7733.6|7727.6|7733.6|7727.6|7732.1|7726.1|0
1710913200000|2024-03-20 05:40:00|7733.1|7727.1|7734.3|7728.3|7735.1|7729.1|7733.1|7727.1|0
1710913500000|2024-03-20 05:45:00|7734.8|7728.8|7733.3|7727.3|7734.8|7728.8|7732.8|7726.8|0
1710913800000|2024-03-20 05:50:00|7733.1|7727.1|7734.3|7728.3|7734.6|7728.6|7733.1|7727.1|0
1710914100000|2024-03-20 05:55:00|7734.6|7728.6|7733.8|7727.8|7734.8|7728.8|7733.3|7727.3|0
1710914400000|2024-03-20 06:00:00|7734.1|7728.1|7734.8|7728.8|7736.3|7730.3|7734.1|7728.1|0
1710914700000|2024-03-20 06:05:00|7735.1|7729.1|7736.1|7730.1|7736.6|7730.6|7734.6|7728.6|0
1710915000000|2024-03-20 06:10:00|7736.6|7730.6|7737.8|7731.8|7737.8|7731.8|7736.1|7730.1|0
1710915300000|2024-03-20 06:15:00|7738.1|7732.1|7737.3|7731.3|7738.6|7732.6|7736.8|7730.8|0
1710915600000|2024-03-20 06:20:00|7737.1|7731.1|7737.1|7731.1|7739.1|7733.1|7737.1|7731.1|0
1710915900000|2024-03-20 06:25:00|7737.3|7731.3|7734.3|7728.3|7737.8|7731.8|7734.1|7728.1|0
1710916200000|2024-03-20 06:30:00|7734.8|7728.8|7735.3|7729.3|7735.8|7729.8|7734.3|7728.3|0
1710916500000|2024-03-20 06:35:00|7735.6|7729.6|7733.8|7727.8|7735.6|7729.6|7733.3|7727.3|0
1710916800000|2024-03-20 06:40:00|7734.1|7728.1|7732.8|7726.8|7734.3|7728.3|7732.8|7726.8|0
1710917100000|2024-03-20 06:45:00|7733.6|7727.6|7735.3|7729.3|7735.8|7729.8|7733.6|7727.6|0
1710917400000|2024-03-20 06:50:00|7735.6|7729.6|7737.8|7731.8|7738.6|7732.6|7735.6|7729.6|0
1710917700000|2024-03-20 06:55:00|7738.1|7732.1|7740.3|7734.3|7741.3|7735.3|7737.3|7731.3|0
1710918000000|2024-03-20 07:00:00|7742.8|7736.8|7748.8|7742.8|7758.6|7752.6|7741.1|7735.1|0
1710918300000|2024-03-20 07:05:00|7748.1|7742.1|7740.3|7734.3|7748.1|7742.1|7739.3|7733.3|0
1710918600000|2024-03-20 07:10:00|7740.6|7734.6|7738.3|7732.3|7741.8|7735.8|7737.6|7731.6|0
1710918900000|2024-03-20 07:15:00|7739.1|7733.1|7738.8|7732.8|7739.1|7733.1|7735.1|7729.1|0
1710919200000|2024-03-20 07:20:00|7739.3|7733.3|7739.6|7733.6|7740.6|7734.6|7738.6|7732.6|0
1710919500000|2024-03-20 07:25:00|7739.8|7733.8|7742.3|7736.3|7743.1|7737.1|7739.3|7733.3|0
1710919800000|2024-03-20 07:30:00|7742.6|7736.6|7741.8|7735.8|7745.1|7739.1|7740.6|7734.6|0
1710920100000|2024-03-20 07:35:00|7742.1|7736.1|7741.3|7735.3|7743.3|7737.3|7739.8|7733.8|0
1710920400000|2024-03-20 07:40:00|7741.6|7735.6|7742.8|7736.8|7744.1|7738.1|7741.6|7735.6|0
1710920700000|2024-03-20 07:45:00|7743.1|7737.1|7742.3|7736.3|7744.1|7738.1|7740.3|7734.3|0
1710921000000|2024-03-20 07:50:00|7742.6|7736.6|7743.3|7737.3|7744.1|7738.1|7741.6|7735.6|0
1710921300000|2024-03-20 07:55:00|7743.6|7737.6|7738.6|7732.6|7744.1|7738.1|7735.3|7729.3|0
1710921600000|2024-03-20 08:00:00|7743.6|7737.6|7735.1|7729.1|7743.6|7737.6|7734.6|7728.6|0
1710921900000|2024-03-20 08:05:00|7734.8|7728.8|7735.6|7729.6|7737.1|7731.1|7732.1|7726.1|0
1710922200000|2024-03-20 08:10:00|7735.8|7729.8|7734.6|7728.6|7738.1|7732.1|7733.6|7727.6|0
1710922500000|2024-03-20 08:15:00|7734.8|7728.8|7726.3|7720.3|7735.1|7729.1|7726.3|7720.3|0
1710922800000|2024-03-20 08:20:00|7726.6|7720.6|7729.6|7723.6|7730.6|7724.6|7726.1|7720.1|0
1710923100000|2024-03-20 08:25:00|7730.1|7724.1|7728.1|7722.1|7731.1|7725.1|7726.8|7720.8|0
1710923400000|2024-03-20 08:30:00|7727.8|7721.8|7731.6|7725.6|7733.3|7727.3|7727.8|7721.8|0
1710923700000|2024-03-20 08:35:00|7731.1|7725.1|7731.6|7725.6|7734.1|7728.1|7730.3|7724.3|0
1710924000000|2024-03-20 08:40:00|7731.9|7725.9|7728.6|7722.6|7732.4|7726.4|7726.9|7720.9|0
1710924300000|2024-03-20 08:45:00|7728.4|7722.4|7731.4|7725.4|7733.6|7727.6|7727.9|7721.9|0
1710924600000|2024-03-20 08:50:00|7730.9|7724.9|7729.4|7723.4|7731.4|7725.4|7726.1|7720.1|0
1710924900000|2024-03-20 08:55:00|7729.6|7723.6|7732.1|7726.1|7734.1|7728.1|7729.6|7723.6|0
1710925200000|2024-03-20 09:00:00|7732.4|7726.4|7726.4|7720.4|7732.4|7726.4|7724.6|7718.6|0
1710925500000|2024-03-20 09:05:00|7726.1|7720.1|7726.9|7720.9|7726.9|7720.9|7724.1|7718.1|0
1710925800000|2024-03-20 09:10:00|7726.4|7720.4|7729.4|7723.4|7731.4|7725.4|7726.4|7720.4|0
1710926100000|2024-03-20 09:15:00|7729.1|7723.1|7725.4|7719.4|7729.4|7723.4|7724.4|7718.4|0
1710926400000|2024-03-20 09:20:00|7725.6|7719.6|7726.9|7720.9|7727.4|7721.4|7724.1|7718.1|0
1710926700000|2024-03-20 09:25:00|7726.4|7720.4|7723.4|7717.4|7726.9|7720.9|7721.9|7715.9|0
1710927000000|2024-03-20 09:30:00|7723.1|7717.1|7719.9|7713.9|7724.4|7718.4|7717.4|7711.4|0
1710927300000|2024-03-20 09:35:00|7719.6|7713.6|7717.1|7711.1|7719.6|7713.6|7713.4|7707.4|0
1710927600000|2024-03-20 09:40:00|7716.9|7710.9|7717.9|7711.9|7719.4|7713.4|7715.4|7709.4|0
1710927900000|2024-03-20 09:45:00|7718.4|7712.4|7721.6|7715.6|7721.6|7715.6|7716.4|7710.4|0
1710928200000|2024-03-20 09:50:00|7721.4|7715.4|7723.4|7717.4|7725.4|7719.4|7721.4|7715.4|0
1710928500000|2024-03-20 09:55:00|7723.6|7717.6|7724.4|7718.4|7724.9|7718.9|7720.9|7714.9|0
1710928800000|2024-03-20 10:00:00|7723.9|7717.9|7723.6|7717.6|7724.9|7718.9|7722.4|7716.4|0
1710929100000|2024-03-20 10:05:00|7723.9|7717.9|7725.9|7719.9|7727.9|7721.9|7723.1|7717.1|0
1710929400000|2024-03-20 10:10:00|7726.1|7720.1|7729.4|7723.4|7729.9|7723.9|7725.4|7719.4|0
1710929700000|2024-03-20 10:15:00|7729.6|7723.6|7725.9|7719.9|7730.1|7724.1|7725.4|7719.4|0
1710930000000|2024-03-20 10:20:00|7725.6|7719.6|7727.6|7721.6|7728.6|7722.6|7725.6|7719.6|0
1710930300000|2024-03-20 10:25:00|7727.4|7721.4|7730.4|7724.4|7731.1|7725.1|7726.9|7720.9|0
1710930600000|2024-03-20 10:30:00|7730.1|7724.1|7729.4|7723.4|7730.6|7724.6|7726.1|7720.1|0
1710930900000|2024-03-20 10:35:00|7729.1|7723.1|7728.4|7722.4|7729.9|7723.9|7727.4|7721.4|0
1710931200000|2024-03-20 10:40:00|7728.6|7722.6|7726.9|7720.9|7729.4|7723.4|7726.9|7720.9|0
1710931500000|2024-03-20 10:45:00|7727.1|7721.1|7725.9|7719.9|7728.4|7722.4|7725.4|7719.4|0
1710931800000|2024-03-20 10:50:00|7726.1|7720.1|7725.4|7719.4|7726.9|7720.9|7723.9|7717.9|0
1710932100000|2024-03-20 10:55:00|7725.9|7719.9|7730.4|7724.4|7730.9|7724.9|7725.4|7719.4|0
1710932400000|2024-03-20 11:00:00|7730.6|7724.6|7732.4|7726.4|7732.6|7726.6|7728.9|7722.9|0
1710932700000|2024-03-20 11:05:00|7732.6|7726.6|7733.4|7727.4|7733.9|7727.9|7731.9|7725.9|0
1710933000000|2024-03-20 11:10:00|7733.1|7727.1|7734.1|7728.1|7734.9|7728.9|7731.9|7725.9|0
1710933300000|2024-03-20 11:15:00|7734.4|7728.4|7732.4|7726.4|7734.6|7728.6|7731.4|7725.4|0
1710933600000|2024-03-20 11:20:00|7732.1|7726.1|7726.4|7720.4|7732.1|7726.1|7725.9|7719.9|0
1710933900000|2024-03-20 11:25:00|7726.9|7720.9|7729.4|7723.4|7730.4|7724.4|7726.6|7720.6|0
1710934200000|2024-03-20 11:30:00|7729.6|7723.6|7731.6|7725.6|7731.9|7725.9|7728.6|7722.6|0
1710934500000|2024-03-20 11:35:00|7731.9|7725.9|7731.4|7725.4|7733.1|7727.1|7731.1|7725.1|0
1710934800000|2024-03-20 11:40:00|7731.6|7725.6|7732.4|7726.4|7733.6|7727.6|7731.4|7725.4|0
1710935100000|2024-03-20 11:45:00|7732.1|7726.1|7732.9|7726.9|7733.4|7727.4|7731.9|7725.9|0
1710935400000|2024-03-20 11:50:00|7732.6|7726.6|7730.9|7724.9|7733.1|7727.1|7730.9|7724.9|0
1710935700000|2024-03-20 11:55:00|7730.4|7724.4|7730.1|7724.1|7731.6|7725.6|7729.6|7723.6|0
1710936000000|2024-03-20 12:00:00|7730.4|7724.4|7729.4|7723.4|7732.6|7726.6|7728.9|7722.9|0
1710936300000|2024-03-20 12:05:00|7728.9|7722.9|7727.9|7721.9|7729.4|7723.4|7727.4|7721.4|0
1710936600000|2024-03-20 12:10:00|7728.4|7722.4|7730.4|7724.4|7730.4|7724.4|7727.9|7721.9|0
1710936900000|2024-03-20 12:15:00|7730.1|7724.1|7729.4|7723.4|7730.9|7724.9|7727.6|7721.6|0
1710937200000|2024-03-20 12:20:00|7729.6|7723.6|7730.4|7724.4|7730.9|7724.9|7728.9|7722.9|0
1710937500000|2024-03-20 12:25:00|7730.6|7724.6|7730.4|7724.4|7731.4|7725.4|7729.6|7723.6|0
1710937800000|2024-03-20 12:30:00|7730.9|7724.9|7730.9|7724.9|7731.4|7725.4|7728.9|7722.9|0
1710938100000|2024-03-20 12:35:00|7731.1|7725.1|7730.4|7724.4|7731.9|7725.9|7728.9|7722.9|0
1710938400000|2024-03-20 12:40:00|7730.6|7724.6|7728.9|7722.9|7730.9|7724.9|7728.4|7722.4|0
1710938700000|2024-03-20 12:45:00|7728.6|7722.6|7729.4|7723.4|7729.6|7723.6|7724.9|7718.9|0
1710939000000|2024-03-20 12:50:00|7729.9|7723.9|7729.6|7723.6|7729.9|7723.9|7727.9|7721.9|0
1710939300000|2024-03-20 12:55:00|7729.1|7723.1|7731.8|7725.8|7732.1|7726.1|7728.6|7722.6|0
1710939600000|2024-03-20 13:00:00|7732.1|7726.1|7733.8|7727.8|7736.6|7730.6|7732.1|7726.1|0
1710939900000|2024-03-20 13:05:00|7733.6|7727.6|7736.3|7730.3|7737.3|7731.3|7732.8|7726.8|0
1710940200000|2024-03-20 13:10:00|7736.1|7730.1|7735.6|7729.6|7736.8|7730.8|7734.1|7728.1|0
1710940500000|2024-03-20 13:15:00|7734.6|7728.6|7738.8|7732.8|7739.6|7733.6|7734.6|7728.6|0
1710940800000|2024-03-20 13:20:00|7738.6|7732.6|7739.3|7733.3|7740.3|7734.3|7737.6|7731.6|0
1710941100000|2024-03-20 13:25:00|7739.1|7733.1|7740.6|7734.6|7742.3|7736.3|7739.1|7733.1|0
1710941400000|2024-03-20 13:30:00|7741.1|7735.1|7743.1|7737.1|7747.3|7741.3|7737.1|7731.1|0
1710941700000|2024-03-20 13:35:00|7742.6|7736.6|7748.6|7742.6|7750.1|7744.1|7742.6|7736.6|0
1710942000000|2024-03-20 13:40:00|7748.1|7742.1|7746.1|7740.1|7752.3|7746.3|7745.3|7739.3|0
1710942300000|2024-03-20 13:45:00|7745.8|7739.8|7746.1|7740.1|7749.6|7743.6|7745.6|7739.6|0
1710942600000|2024-03-20 13:50:00|7746.3|7740.3|7745.3|7739.3|7746.6|7740.6|7743.1|7737.1|0
1710942900000|2024-03-20 13:55:00|7745.6|7739.6|7745.3|7739.3|7746.1|7740.1|7743|7737|0
1710943200000|2024-03-20 14:00:00|7745|7739|7749.8|7743.8|7750.1|7744.1|7744.8|7738.8|0
1710943500000|2024-03-20 14:05:00|7750.1|7744.1|7748.8|7742.8|7750.1|7744.1|7747.6|7741.6|0
1710943800000|2024-03-20 14:10:00|7748.6|7742.6|7746.1|7740.1|7749.6|7743.6|7745.6|7739.6|0
1710944100000|2024-03-20 14:15:00|7746.6|7740.6|7748.1|7742.1|7748.1|7742.1|7746.1|7740.1|0
1710944400000|2024-03-20 14:20:00|7747.8|7741.8|7749.1|7743.1|7749.3|7743.3|7745.6|7739.6|0
1710944700000|2024-03-20 14:25:00|7748.8|7742.8|7748.3|7742.3|7749.1|7743.1|7746.6|7740.6|0
1710945000000|2024-03-20 14:30:00|7748.6|7742.6|7750.1|7744.1|7752.6|7746.6|7746.8|7740.8|0
1710945300000|2024-03-20 14:35:00|7749.8|7743.8|7744.6|7738.6|7749.8|7743.8|7743.6|7737.6|0
1710945600000|2024-03-20 14:40:00|7744.3|7738.3|7741.1|7735.1|7744.3|7738.3|7739.1|7733.1|0
1710945900000|2024-03-20 14:45:00|7741.3|7735.3|7747.1|7741.1|7747.8|7741.8|7741.1|7735.1|0
1710946200000|2024-03-20 14:50:00|7747.6|7741.6|7748.6|7742.6|7750.6|7744.6|7746.3|7740.3|0
1710946500000|2024-03-20 14:55:00|7748.1|7742.1|7748.3|7742.3|7749.1|7743.1|7746.3|7740.3|0
1710946800000|2024-03-20 15:00:00|7748.6|7742.6|7750.6|7744.6|7751.1|7745.1|7747.6|7741.6|0
1710947100000|2024-03-20 15:05:00|7750.1|7744.1|7750.6|7744.6|7751.1|7745.1|7747.1|7741.1|0
1710947400000|2024-03-20 15:10:00|7750.4|7744.4|7751.4|7745.4|7751.4|7745.4|7749.4|7743.4|0
1710947700000|2024-03-20 15:15:00|7751.6|7745.6|7750.9|7744.9|7751.6|7745.6|7749.4|7743.4|0
1710948000000|2024-03-20 15:20:00|7751.4|7745.4|7749.4|7743.4|7751.9|7745.9|7749.4|7743.4|0
1710948300000|2024-03-20 15:25:00|7749.6|7743.6|7750.4|7744.4|7750.9|7744.9|7748.9|7742.9|0
1710948600000|2024-03-20 15:30:00|7750.1|7744.1|7747.4|7741.4|7750.1|7744.1|7746.9|7740.9|0
1710948900000|2024-03-20 15:35:00|7747.9|7741.9|7744.6|7738.6|7747.9|7741.9|7744.4|7738.4|0
1710949200000|2024-03-20 15:40:00|7744.4|7738.4|7744.1|7738.1|7745.9|7739.9|7743.6|7737.6|0
1710949500000|2024-03-20 15:45:00|7743.9|7737.9|7742.9|7736.9|7744.4|7738.4|7742.1|7736.1|0
1710949800000|2024-03-20 15:50:00|7742.6|7736.6|7742.4|7736.4|7742.9|7736.9|7740.4|7734.4|0
1710950100000|2024-03-20 15:55:00|7742.9|7736.9|7747.4|7741.4|7748.4|7742.4|7741.9|7735.9|0
1710950400000|2024-03-20 16:00:00|7746.6|7740.6|7748.6|7742.6|7749.4|7743.4|7746.4|7740.4|0
1710950700000|2024-03-20 16:05:00|7748.4|7742.4|7746.4|7740.4|7748.9|7742.9|7744.9|7738.9|0
1710951000000|2024-03-20 16:10:00|7746.6|7740.6|7747.4|7741.4|7747.4|7741.4|7745.4|7739.4|0
1710951300000|2024-03-20 16:15:00|7747.1|7741.1|7747.4|7741.4|7748.4|7742.4|7746.4|7740.4|0
1710951600000|2024-03-20 16:20:00|7747.9|7741.9|7745.9|7739.9|7747.9|7741.9|7744.4|7738.4|0
1710951900000|2024-03-20 16:25:00|7745.4|7739.4|7743.4|7737.4|7746.4|7740.4|7742.4|7736.4|0
1710952200000|2024-03-20 16:30:00|7737.6|7731.6|7733.1|7727.1|7738.6|7732.6|7730.6|7724.6|0
1710952500000|2024-03-20 16:35:00|7734.1|7728.1|7738.1|7732.1|7738.1|7732.1|7733.8|7727.8|0
1710952800000|2024-03-20 16:40:00|7738.3|7732.3|7737.6|7731.6|7739.1|7733.1|7737.1|7731.1|0
1710953100000|2024-03-20 16:45:00|7738.1|7732.1|7738.1|7732.1|7738.6|7732.6|7737.1|7731.1|0
1710953400000|2024-03-20 16:50:00|7738.3|7732.3|7739.1|7733.1|7739.6|7733.6|7738.1|7732.1|0
1710953700000|2024-03-20 16:55:00|7738.8|7732.8|7738.6|7732.6|7739.6|7733.6|7738.1|7732.1|0
1710954000000|2024-03-20 17:00:00|7738.1|7732.1|7737.1|7731.1|7738.1|7732.1|7736.1|7730.1|0
1710954300000|2024-03-20 17:05:00|7737.6|7731.6|7737.1|7731.1|7738.1|7732.1|7737.1|7731.1|0
1710954600000|2024-03-20 17:10:00|7736.8|7730.8|7733.8|7727.8|7737.1|7731.1|7733.6|7727.6|0
1710954900000|2024-03-20 17:15:00|7733.6|7727.6|7735.1|7729.1|7736.1|7730.1|7733.6|7727.6|0
1710955200000|2024-03-20 17:20:00|7735.3|7729.3|7734.1|7728.1|7735.3|7729.3|7733.6|7727.6|0
1710955500000|2024-03-20 17:25:00|7734.3|7728.3|7735.6|7729.6|7736.6|7730.6|7734.3|7728.3|0
1710955800000|2024-03-20 17:30:00|7735.1|7729.1|7736.1|7730.1|7736.6|7730.6|7735.1|7729.1|0
1710956100000|2024-03-20 17:35:00|7736.6|7730.6|7734.1|7728.1|7737.1|7731.1|7734.1|7728.1|0
1710956400000|2024-03-20 17:40:00|7734.3|7728.3|7734.6|7728.6|7735.1|7729.1|7732.8|7726.8|0
1710956700000|2024-03-20 17:45:00|7734.3|7728.3|7735.6|7729.6|7735.6|7729.6|7732.6|7726.6|0
1710957000000|2024-03-20 17:50:00|7735.3|7729.3|7735.6|7729.6|7735.8|7729.8|7734.8|7728.8|0
1710957300000|2024-03-20 17:55:00|7736.1|7730.1|7734.8|7728.8|7736.3|7730.3|7733.8|7727.8|0
1710957600000|2024-03-20 18:00:00|7734.6|7728.6|7747.8|7741.8|7749.1|7743.1|7734.6|7728.6|0
1710957900000|2024-03-20 18:05:00|7748.6|7742.6|7742.3|7736.3|7752.3|7746.3|7740.8|7734.8|0
1710958200000|2024-03-20 18:10:00|7742.8|7736.8|7747.8|7741.8|7749.6|7743.6|7742.8|7736.8|0
1710958500000|2024-03-20 18:15:00|7748.1|7742.1|7743.3|7737.3|7748.1|7742.1|7741.3|7735.3|0
1710958800000|2024-03-20 18:20:00|7743.1|7737.1|7746.6|7740.6|7747.1|7741.1|7742.3|7736.3|0
1710959100000|2024-03-20 18:25:00|7746.3|7740.3|7752.3|7746.3|7753.3|7747.3|7745.1|7739.1|0
1710959400000|2024-03-20 18:30:00|7752.6|7746.6|7742.3|7736.3|7754.8|7748.8|7742.3|7736.3|0
1710959700000|2024-03-20 18:35:00|7742.1|7736.1|7751.6|7745.6|7753.8|7747.8|7740.8|7734.8|0
1710960000000|2024-03-20 18:40:00|7751.8|7745.8|7751.3|7745.3|7756.3|7750.3|7748.3|7742.3|0
1710960300000|2024-03-20 18:45:00|7751.8|7745.8|7761.6|7755.6|7762.1|7756.1|7751.8|7745.8|0
1710960600000|2024-03-20 18:50:00|7761.1|7755.1|7759.8|7753.8|7762.8|7756.8|7757.6|7751.6|0
1710960900000|2024-03-20 18:55:00|7760.1|7754.1|7758.3|7752.3|7763.1|7757.1|7758.1|7752.1|0
1710961200000|2024-03-20 19:00:00|7759.1|7753.1|7757.8|7751.8|7760.8|7754.8|7756.3|7750.3|0
1710961500000|2024-03-20 19:05:00|7757.6|7751.6|7764.6|7758.6|7765.3|7759.3|7757.6|7751.6|0
1710961800000|2024-03-20 19:10:00|7764.8|7758.8|7761.6|7755.6|7766.3|7760.3|7761.3|7755.3|0
1710962100000|2024-03-20 19:15:00|7761.3|7755.3|7768.6|7762.6|7768.6|7762.6|7760.6|7754.6|0
1710962400000|2024-03-20 19:20:00|7768.8|7762.8|7768.6|7762.6|7769.1|7763.1|7765.3|7759.3|0
1710962700000|2024-03-20 19:25:00|7768.3|7762.3|7770.1|7764.1|7771.6|7765.6|7767.1|7761.1|0
1710963000000|2024-03-20 19:30:00|7770.3|7764.3|7767.6|7761.6|7771.3|7765.3|7766.1|7760.1|0
1710963300000|2024-03-20 19:35:00|7767.1|7761.1|7769.6|7763.6|7769.6|7763.6|7765.3|7759.3|0
1710963600000|2024-03-20 19:40:00|7769.1|7763.1|7769.1|7763.1|7769.8|7763.8|7766.8|7760.8|0
1710963900000|2024-03-20 19:45:00|7768.8|7762.8|7765.6|7759.6|7769.1|7763.1|7765.3|7759.3|0
1710964200000|2024-03-20 19:50:00|7766.1|7760.1|7769.6|7763.6|7770.6|7764.6|7766.1|7760.1|0
1710964500000|2024-03-20 19:55:00|7770.1|7764.1|7770.8|7764.8|7775.3|7769.3|7768.3|7762.3|0
1710964800000|2024-03-20 20:00:00|7771.1|7765.1|7772.3|7766.3|7772.6|7766.6|7769.6|7763.6|0
1710965100000|2024-03-20 20:05:00|7772.6|7766.6|7773.6|7767.6|7773.6|7767.6|7772.1|7766.1|0
1710965400000|2024-03-20 20:10:00|7773.3|7767.3|7772.1|7766.1|7773.6|7767.6|7772.1|7766.1|0
1710965700000|2024-03-20 20:15:00|7772.3|7766.3|7768.3|7762.3|7773.6|7767.6|7767.8|7761.8|0
1710966000000|2024-03-20 20:20:00|7768.6|7762.6|7769.8|7763.8|7770.8|7764.8|7768.6|7762.6|0
1710966300000|2024-03-20 20:25:00|7770.1|7764.1|7768.8|7762.8|7770.1|7764.1|7768.6|7762.6|0
1710966600000|2024-03-20 20:30:00|7769.1|7763.1|7770.6|7764.6|7770.6|7764.6|7769.1|7763.1|0
1710966900000|2024-03-20 20:35:00|7770.3|7764.3|7769.3|7763.3|7770.6|7764.6|7769.3|7763.3|0
1710967200000|2024-03-20 20:40:00|7769.1|7763.1|7769.3|7763.3|7769.6|7763.6|7768.8|7762.8|0
1710967500000|2024-03-20 20:45:00|7769.6|7763.6|7769.1|7763.1|7769.6|7763.6|7769.1|7763.1|0
1710967800000|2024-03-20 20:50:00|7768.8|7762.8|7768.6|7762.6|7769.1|7763.1|7768.3|7762.3|0
1710968100000|2024-03-20 20:55:00|7768.3|7762.3|7768.6|7762.6|7770.6|7764.6|7767.3|7761.3|0
1710968400000|2024-03-20 21:00:00|7768|7762|7766.9|7760.9|7768.2|7762.2|7766.6|7760.6|0
1710968700000|2024-03-20 21:05:00|7766.8|7760.8|7766.5|7760.5|7767|7761|7766.3|7760.3|0
1710969000000|2024-03-20 21:10:00|7766.4|7760.4|7766.4|7760.4|7766.5|7760.5|7766.4|7760.4|0
1710969300000|2024-03-20 21:15:00|7766.5|7760.5|7766.4|7760.4|7766.5|7760.5|7766.4|7760.4|0
1710969600000|2024-03-20 21:20:00|7766.3|7760.3|7765.1|7759.1|7766.4|7760.4|7764.7|7758.7|0
1710969900000|2024-03-20 21:25:00|7765|7759|7764.6|7758.6|7765.7|7759.7|7764.6|7758.6|0
1710970200000|2024-03-20 21:30:00|7764.5|7758.5|7764.2|7758.2|7764.5|7758.5|7764|7758|0
1710970500000|2024-03-20 21:35:00|7764.1|7758.1|7764.3|7758.3|7764.7|7758.7|7763.7|7757.7|0
1710970800000|2024-03-20 21:40:00|7764.2|7758.2|7764.8|7758.8|7764.8|7758.8|7764|7758|0
1710971100000|2024-03-20 21:45:00|7764.7|7758.7|7765.2|7759.2|7765.2|7759.2|7764.3|7758.3|0
1710971400000|2024-03-20 21:50:00|7765.1|7759.1|7765.4|7759.4|7765.5|7759.5|7764.9|7758.9|0
1710971700000|2024-03-20 21:55:00|7765.3|7759.3|7765.7|7759.7|7766|7760|7765.2|7759.2|0
1710972000000|2024-03-20 22:00:00|7765.6|7759.6|7765.7|7759.7|7767|7761|7765.2|7759.2|0
1710972300000|2024-03-20 22:05:00|7765.8|7759.8|7766.3|7760.3|7768|7762|7765.8|7759.8|0
1710972600000|2024-03-20 22:10:00|7766.2|7760.2|7768.6|7762.6|7770.4|7764.4|7766.1|7760.1|0
1710972900000|2024-03-20 22:15:00|7768.9|7762.9|7769.4|7763.4|7770.2|7764.2|7768.5|7762.5|0
1710973200000|2024-03-20 22:20:00|7769.3|7763.3|7768|7762|7769.3|7763.3|7768|7762|0
1710973500000|2024-03-20 22:25:00|7768.1|7762.1|7769.2|7763.2|7769.2|7763.2|7768.1|7762.1|0
1710973800000|2024-03-20 22:30:00|7769.1|7763.1|7768.5|7762.5|7769.3|7763.3|7768.4|7762.4|0
1710974100000|2024-03-20 22:35:00|7768.4|7762.4|7768.7|7762.7|7769.7|7763.7|7768.4|7762.4|0
1710974400000|2024-03-20 22:40:00|7768.8|7762.8|7770.7|7764.7|7770.7|7764.7|7768.8|7762.8|0
1710974700000|2024-03-20 22:45:00|7770.8|7764.8|7771.5|7765.5|7771.7|7765.7|7770.8|7764.8|0
1710975000000|2024-03-20 22:50:00|7771.6|7765.6|7773|7767|7773.2|7767.2|7771.6|7765.6|0
1710975300000|2024-03-20 22:55:00|7773.1|7767.1|7773.1|7767.1|7773.4|7767.4|7772.6|7766.6|0
1710975600000|2024-03-20 23:00:00|7772.8|7766.8|7772.9|7766.9|7772.9|7766.9|7772.5|7766.5|0
1710975900000|2024-03-20 23:05:00|7772.8|7766.8|7774.9|7768.9|7775|7769|7772.1|7766.1|0
1710976200000|2024-03-20 23:10:00|7774.8|7768.8|7777.3|7771.3|7777.6|7771.6|7774.6|7768.6|0
1710976500000|2024-03-20 23:15:00|7777.2|7771.2|7777.9|7771.9|7778.3|7772.3|7777.1|7771.1|0
1710976800000|2024-03-20 23:20:00|7777.8|7771.8|7778.6|7772.6|7779.6|7773.6|7777.7|7771.7|0
1710977100000|2024-03-20 23:25:00|7778.7|7772.7|7777.8|7771.8|7779.4|7773.4|7777.6|7771.6|0
1710977400000|2024-03-20 23:30:00|7777.9|7771.9|7777.6|7771.6|7778.4|7772.4|7777.3|7771.3|0
1710977700000|2024-03-20 23:35:00|7777.5|7771.5|7780.5|7774.5|7780.5|7774.5|7776.9|7770.9|0
1710978000000|2024-03-20 23:40:00|7780.2|7774.2|7779.5|7773.5|7780.6|7774.6|7778.4|7772.4|0
1710978300000|2024-03-20 23:45:00|7779.4|7773.4|7777.9|7771.9|7779.4|7773.4|7777.6|7771.6|0
1710978600000|2024-03-20 23:50:00|7777.8|7771.8|7777.3|7771.3|7778.1|7772.1|7777.1|7771.1|0
1710978900000|2024-03-20 23:55:00|7777.4|7771.4|7778.1|7772.1|7778.1|7772.1|7777.1|7771.1|0
1710979200000|2024-03-21 00:00:00|7777.8|7771.8|7776.8|7770.8|7777.8|7771.8|7776|7770|0
1710979500000|2024-03-21 00:05:00|7776.9|7770.9|7776.2|7770.2|7777.4|7771.4|7776.2|7770.2|0
1710979800000|2024-03-21 00:10:00|7775.5|7769.5|7775.5|7769.5|7775.7|7769.7|7774.5|7768.5|0
1710980100000|2024-03-21 00:15:00|7775.6|7769.6|7771.4|7765.4|7775.7|7769.7|7770.9|7764.9|0
1710980400000|2024-03-21 00:20:00|7771.3|7765.3|7775|7769|7775|7769|7771.3|7765.3|0
1710980700000|2024-03-21 00:25:00|7774.6|7768.6|7774.8|7768.8|7775.6|7769.6|7774.1|7768.1|0
1710981000000|2024-03-21 00:30:00|7774|7768|7773.9|7767.9|7774.9|7768.9|7773.9|7767.9|0
1710981300000|2024-03-21 00:35:00|7774|7768|7773|7767|7774|7768|7773|7767|0
1710981600000|2024-03-21 00:40:00|7772.3|7766.3|7773.8|7767.8|7773.8|7767.8|7772.3|7766.3|0
1710981900000|2024-03-21 00:45:00|7773.7|7767.7|7773.8|7767.8|7773.8|7767.8|7773.7|7767.7|0
1710982200000|2024-03-21 00:50:00|7773.9|7767.9|7774.5|7768.5|7775.5|7769.5|7773.9|7767.9|0
1710982500000|2024-03-21 00:55:00|7774.4|7768.4|7774.6|7768.6|7775.4|7769.4|7774.4|7768.4|0
1710982800000|2024-03-21 01:00:00|7774.5|7768.5|7779.1|7773.1|7779.8|7773.8|7774.4|7768.4|0
1710983100000|2024-03-21 01:05:00|7778.3|7772.3|7777.8|7771.8|7778.6|7772.6|7777.6|7771.6|0
1710983400000|2024-03-21 01:10:00|7777.6|7771.6|7778.3|7772.3|7778.3|7772.3|7777.1|7771.1|0
1710983700000|2024-03-21 01:15:00|7778.6|7772.6|7779.3|7773.3|7780.1|7774.1|7777.6|7771.6|0
1710984000000|2024-03-21 01:20:00|7777.6|7771.6|7780.3|7774.3|7780.3|7774.3|7777.3|7771.3|0
1710984300000|2024-03-21 01:25:00|7779.8|7773.8|7781.3|7775.3|7781.8|7775.8|7779.8|7773.8|0
1710984600000|2024-03-21 01:30:00|7781.6|7775.6|7780.1|7774.1|7781.8|7775.8|7779.6|7773.6|0
1710984900000|2024-03-21 01:35:00|7779.8|7773.8|7779.6|7773.6|7780.3|7774.3|7779.1|7773.1|0
1710985200000|2024-03-21 01:40:00|7779.8|7773.8|7779.3|7773.3|7779.8|7773.8|7778.6|7772.6|0
1710985500000|2024-03-21 01:45:00|7779.6|7773.6|7780.8|7774.8|7781.1|7775.1|7779.1|7773.1|0
1710985800000|2024-03-21 01:50:00|7781.1|7775.1|7781.8|7775.8|7782.1|7776.1|7780.8|7774.8|0
1710986100000|2024-03-21 01:55:00|7781.6|7775.6|7783.8|7777.8|7783.8|7777.8|7781.3|7775.3|0
1710986400000|2024-03-21 02:00:00|7783.6|7777.6|7783.8|7777.8|7784.3|7778.3|7782.8|7776.8|0
1710986700000|2024-03-21 02:05:00|7784.1|7778.1|7784.8|7778.8|7785.1|7779.1|7784.1|7778.1|0
1710987000000|2024-03-21 02:10:00|7785.1|7779.1|7787.3|7781.3|7787.8|7781.8|7785.1|7779.1|0
1710987300000|2024-03-21 02:15:00|7787.6|7781.6|7789.3|7783.3|7789.3|7783.3|7787.3|7781.3|0
1710987600000|2024-03-21 02:20:00|7788.8|7782.8|7789.3|7783.3|7789.6|7783.6|7787.6|7781.6|0
1710987900000|2024-03-21 02:25:00|7789.1|7783.1|7788.8|7782.8|7789.8|7783.8|7788.6|7782.6|0
1710988200000|2024-03-21 02:30:00|7789.1|7783.1|7791.1|7785.1|7791.6|7785.6|7789.1|7783.1|0
1710988500000|2024-03-21 02:35:00|7791.3|7785.3|7794.1|7788.1|7794.6|7788.6|7791.3|7785.3|0
1710988800000|2024-03-21 02:40:00|7794.3|7788.3|7792.8|7786.8|7794.6|7788.6|7792.3|7786.3|0
1710989100000|2024-03-21 02:45:00|7792.6|7786.6|7791.3|7785.3|7793.1|7787.1|7790.8|7784.8|0
1710989400000|2024-03-21 02:50:00|7791.6|7785.6|7792.6|7786.6|7792.6|7786.6|7791.3|7785.3|0
1710989700000|2024-03-21 02:55:00|7792.3|7786.3|7791.3|7785.3|7792.6|7786.6|7790.3|7784.3|0
1710990000000|2024-03-21 03:00:00|7791.1|7785.1|7790.8|7784.8|7791.6|7785.6|7790.3|7784.3|0
1710990300000|2024-03-21 03:05:00|7791.1|7785.1|7792.8|7786.8|7792.8|7786.8|7790.6|7784.6|0
1710990600000|2024-03-21 03:10:00|7792.6|7786.6|7792.6|7786.6|7793.8|7787.8|7792.3|7786.3|0
1710990900000|2024-03-21 03:15:00|7792.8|7786.8|7793.3|7787.3|7793.8|7787.8|7792.1|7786.1|0
1710991200000|2024-03-21 03:20:00|7793.6|7787.6|7795.1|7789.1|7795.1|7789.1|7793.6|7787.6|0
1710991500000|2024-03-21 03:25:00|7794.8|7788.8|7795.3|7789.3|7795.3|7789.3|7794.3|7788.3|0
1710991800000|2024-03-21 03:30:00|7795.1|7789.1|7797.8|7791.8|7798.6|7792.6|7794.6|7788.6|0
1710992100000|2024-03-21 03:35:00|7797.6|7791.6|7796.6|7790.6|7798.3|7792.3|7796.6|7790.6|0
1710992400000|2024-03-21 03:40:00|7796.8|7790.8|7798.1|7792.1|7798.8|7792.8|7795.8|7789.8|0
1710992700000|2024-03-21 03:45:00|7797.8|7791.8|7797.8|7791.8|7799.3|7793.3|7797.3|7791.3|0
1710993000000|2024-03-21 03:50:00|7799.6|7793.6|7798.3|7792.3|7800.1|7794.1|7798.3|7792.3|0
1710993300000|2024-03-21 03:55:00|7798.8|7792.8|7801.1|7795.1|7801.6|7795.6|7798.8|7792.8|0
1710993600000|2024-03-21 04:00:00|7801.6|7795.6|7802.1|7796.1|7802.6|7796.6|7800.8|7794.8|0
1710993900000|2024-03-21 04:05:00|7802.3|7796.3|7802.3|7796.3|7802.6|7796.6|7801.8|7795.8|0
1710994200000|2024-03-21 04:10:00|7802.6|7796.6|7802.8|7796.8|7804.1|7798.1|7802.3|7796.3|0
1710994500000|2024-03-21 04:15:00|7802.6|7796.6|7802.3|7796.3|7803.1|7797.1|7801.8|7795.8|0
1710994800000|2024-03-21 04:20:00|7802.1|7796.1|7802.8|7796.8|7803.1|7797.1|7801.8|7795.8|0
1710995100000|2024-03-21 04:25:00|7803.1|7797.1|7803.3|7797.3|7803.6|7797.6|7802.8|7796.8|0
1710995400000|2024-03-21 04:30:00|7803.1|7797.1|7804.8|7798.8|7805.8|7799.8|7802.8|7796.8|0
1710995700000|2024-03-21 04:35:00|7805.1|7799.1|7803.6|7797.6|7805.6|7799.6|7803.3|7797.3|0
1710996000000|2024-03-21 04:40:00|7803.3|7797.3|7805.1|7799.1|7805.1|7799.1|7803.3|7797.3|0
1710996300000|2024-03-21 04:45:00|7804.8|7798.8|7804.3|7798.3|7806.1|7800.1|7804.3|7798.3|0
1710996600000|2024-03-21 04:50:00|7804.8|7798.8|7805.1|7799.1|7805.3|7799.3|7804.8|7798.8|0
1710996900000|2024-03-21 04:55:00|7804.8|7798.8|7804.8|7798.8|7805.1|7799.1|7804.3|7798.3|0
1710997200000|2024-03-21 05:00:00|7804.6|7798.6|7805.3|7799.3|7805.6|7799.6|7804.3|7798.3|0
1710997500000|2024-03-21 05:05:00|7805.6|7799.6|7806.8|7800.8|7807.3|7801.3|7805.6|7799.6|0
1710997800000|2024-03-21 05:10:00|7806.3|7800.3|7807.3|7801.3|7807.3|7801.3|7805.8|7799.8|0
1710998100000|2024-03-21 05:15:00|7807.1|7801.1|7809.3|7803.3|7809.3|7803.3|7806.8|7800.8|0
1710998400000|2024-03-21 05:20:00|7809.1|7803.1|7809.3|7803.3|7809.6|7803.6|7808.6|7802.6|0
1710998700000|2024-03-21 05:25:00|7809.6|7803.6|7808.3|7802.3|7809.6|7803.6|7807.8|7801.8|0
1710999000000|2024-03-21 05:30:00|7808.1|7802.1|7809.8|7803.8|7809.8|7803.8|7807.3|7801.3|0
1710999300000|2024-03-21 05:35:00|7810.8|7804.8|7812.6|7806.6|7812.8|7806.8|7810.3|7804.3|0
1710999600000|2024-03-21 05:40:00|7812.3|7806.3|7812.1|7806.1|7813.3|7807.3|7811.3|7805.3|0
1710999900000|2024-03-21 05:45:00|7812.3|7806.3|7808.8|7802.8|7812.6|7806.6|7808.8|7802.8|0
1711000200000|2024-03-21 05:50:00|7809.1|7803.1|7809.8|7803.8|7810.1|7804.1|7809.1|7803.1|0
1711000500000|2024-03-21 05:55:00|7809.6|7803.6|7811.3|7805.3|7811.3|7805.3|7809.3|7803.3|0
1711000800000|2024-03-21 06:00:00|7811.6|7805.6|7809.3|7803.3|7812.8|7806.8|7809.3|7803.3|0
1711001100000|2024-03-21 06:05:00|7809.8|7803.8|7809.6|7803.6|7811.3|7805.3|7808.8|7802.8|0
1711001400000|2024-03-21 06:10:00|7809.3|7803.3|7809.1|7803.1|7809.3|7803.3|7808.1|7802.1|0
1711001700000|2024-03-21 06:15:00|7809.6|7803.6|7805.3|7799.3|7809.6|7803.6|7805.3|7799.3|0
1711002000000|2024-03-21 06:20:00|7805.1|7799.1|7803.8|7797.8|7805.3|7799.3|7803.3|7797.3|0
1711002300000|2024-03-21 06:25:00|7803.6|7797.6|7802.8|7796.8|7803.6|7797.6|7802.1|7796.1|0
1711002600000|2024-03-21 06:30:00|7802.6|7796.6|7799.3|7793.3|7803.1|7797.1|7799.1|7793.1|0
1711002900000|2024-03-21 06:35:00|7799.6|7793.6|7798.8|7792.8|7799.8|7793.8|7797.6|7791.6|0
1711003200000|2024-03-21 06:40:00|7798.6|7792.6|7797.8|7791.8|7799.1|7793.1|7797.8|7791.8|0
1711003500000|2024-03-21 06:45:00|7797.6|7791.6|7798.3|7792.3|7798.3|7792.3|7797.1|7791.1|0
1711003800000|2024-03-21 06:50:00|7798.1|7792.1|7798.3|7792.3|7798.8|7792.8|7797.6|7791.6|0
1711004100000|2024-03-21 06:55:00|7798.1|7792.1|7797.1|7791.1|7798.3|7792.3|7796.6|7790.6|0
1711004400000|2024-03-21 07:00:00|7797.6|7791.6|7801.1|7795.1|7801.1|7795.1|7796.8|7790.8|0
1711004700000|2024-03-21 07:05:00|7800.8|7794.8|7803.1|7797.1|7803.6|7797.6|7799.1|7793.1|0
1711005000000|2024-03-21 07:10:00|7802.6|7796.6|7801.6|7795.6|7803.6|7797.6|7800.3|7794.3|0
1711005300000|2024-03-21 07:15:00|7801.3|7795.3|7804.8|7798.8|7805.8|7799.8|7800.6|7794.6|0
1711005600000|2024-03-21 07:20:00|7804.6|7798.6|7804.3|7798.3|7806.1|7800.1|7803.3|7797.3|0
1711005900000|2024-03-21 07:25:00|7804.1|7798.1|7806.1|7800.1|7807.1|7801.1|7804.1|7798.1|0
1711006200000|2024-03-21 07:30:00|7805.8|7799.8|7807.6|7801.6|7809.6|7803.6|7805.8|7799.8|0
1711006500000|2024-03-21 07:35:00|7807.3|7801.3|7807.8|7801.8|7809.1|7803.1|7806.6|7800.6|0
1711006800000|2024-03-21 07:40:00|7807.6|7801.6|7811.6|7805.6|7811.6|7805.6|7807.6|7801.6|0
1711007100000|2024-03-21 07:45:00|7811.3|7805.3|7813.1|7807.1|7813.1|7807.1|7808.6|7802.6|0
1711007400000|2024-03-21 07:50:00|7812.3|7806.3|7813.6|7807.6|7815.8|7809.8|7812.3|7806.3|0
1711007700000|2024-03-21 07:55:00|7813.8|7807.8|7804.3|7798.3|7815.3|7809.3|7801.6|7795.6|0
1711008000000|2024-03-21 08:00:00|7805.1|7799.1|7824.6|7818.6|7827.1|7821.1|7805.1|7799.1|0
1711008300000|2024-03-21 08:05:00|7824.1|7818.1|7833.1|7827.1|7834.3|7828.3|7814.6|7808.6|0
1711008600000|2024-03-21 08:10:00|7832.6|7826.6|7824.6|7818.6|7836.1|7830.1|7824.6|7818.6|0
1711008900000|2024-03-21 08:15:00|7827.6|7821.6|7829.6|7823.6|7832.1|7826.1|7822.8|7816.8|0
1711009200000|2024-03-21 08:20:00|7829.1|7823.1|7830.1|7824.1|7835.3|7829.3|7826.6|7820.6|0
1711009500000|2024-03-21 08:25:00|7830.6|7824.6|7825.6|7819.6|7832.1|7826.1|7825.6|7819.6|0
1711009800000|2024-03-21 08:30:00|7825.3|7819.3|7832.6|7826.6|7834.8|7828.8|7823.8|7817.8|0
1711010100000|2024-03-21 08:35:00|7833.3|7827.3|7843.1|7837.1|7844.8|7838.8|7832.3|7826.3|0
1711010400000|2024-03-21 08:40:00|7842.6|7836.6|7835.8|7829.8|7844.8|7838.8|7835.6|7829.6|0
1711010700000|2024-03-21 08:45:00|7835.6|7829.6|7835.8|7829.8|7839.1|7833.1|7834.1|7828.1|0
1711011000000|2024-03-21 08:50:00|7836.1|7830.1|7827|7821|7836.8|7830.8|7826|7820|0
1711011300000|2024-03-21 08:55:00|7827.2|7821.2|7826.7|7820.7|7831|7825|7825|7819|0
1711011600000|2024-03-21 09:00:00|7827|7821|7813.7|7807.7|7827.7|7821.7|7813|7807|0
1711011900000|2024-03-21 09:05:00|7814|7808|7812|7806|7818.2|7812.2|7812|7806|0
1711012200000|2024-03-21 09:10:00|7813|7807|7806.5|7800.5|7814.5|7808.5|7804.5|7798.5|0
1711012500000|2024-03-21 09:15:00|7807|7801|7811.5|7805.5|7814|7808|7807|7801|0
1711012800000|2024-03-21 09:20:00|7810.7|7804.7|7813|7807|7817|7811|7810.5|7804.5|0
1711013100000|2024-03-21 09:25:00|7813.5|7807.5|7811|7805|7817|7811|7811|7805|0
1711013400000|2024-03-21 09:30:00|7806.2|7800.2|7807.5|7801.5|7810.5|7804.5|7803.2|7797.2|0
1711013700000|2024-03-21 09:35:00|7806.7|7800.7|7812|7806|7812.5|7806.5|7806.5|7800.5|0
1711014000000|2024-03-21 09:40:00|7811.7|7805.7|7815.2|7809.2|7817.5|7811.5|7811.5|7805.5|0
1711014300000|2024-03-21 09:45:00|7815.5|7809.5|7812.7|7806.7|7818|7812|7812.7|7806.7|0
1711014600000|2024-03-21 09:50:00|7813|7807|7813.5|7807.5|7815.5|7809.5|7812.2|7806.2|0
1711014900000|2024-03-21 09:55:00|7813|7807|7809.5|7803.5|7814.5|7808.5|7807|7801|0
1711015200000|2024-03-21 10:00:00|7810.2|7804.2|7811|7805|7813|7807|7809.5|7803.5|0
1711015500000|2024-03-21 10:05:00|7810.5|7804.5|7812|7806|7812|7806|7807|7801|0
1711015800000|2024-03-21 10:10:00|7812.5|7806.5|7814|7808|7814.7|7808.7|7811|7805|0
1711016100000|2024-03-21 10:15:00|7813.5|7807.5|7813|7807|7813.5|7807.5|7809.5|7803.5|0
1711016400000|2024-03-21 10:20:00|7812|7806|7813.5|7807.5|7814|7808|7810|7804|0
1711016700000|2024-03-21 10:25:00|7813|7807|7816.7|7810.7|7816.7|7810.7|7812|7806|0
1711017000000|2024-03-21 10:30:00|7816.5|7810.5|7817|7811|7817.5|7811.5|7814.7|7808.7|0
1711017300000|2024-03-21 10:35:00|7816|7810|7811.5|7805.5|7816.5|7810.5|7810.5|7804.5|0
1711017600000|2024-03-21 10:40:00|7811.7|7805.7|7811|7805|7812.5|7806.5|7810.5|7804.5|0
1711017900000|2024-03-21 10:45:00|7810.5|7804.5|7812.5|7806.5|7814.5|7808.5|7810.5|7804.5|0
1711018200000|2024-03-21 10:50:00|7812|7806|7812|7806|7812.5|7806.5|7809.7|7803.7|0
1711018500000|2024-03-21 10:55:00|7811.7|7805.7|7811.5|7805.5|7814.2|7808.2|7810.7|7804.7|0
1711018800000|2024-03-21 11:00:00|7810.7|7804.7|7814.2|7808.2|7814.5|7808.5|7810|7804|0
1711019100000|2024-03-21 11:05:00|7813.7|7807.7|7816.2|7810.2|7817|7811|7813|7807|0
1711019400000|2024-03-21 11:10:00|7816|7810|7820.5|7814.5|7821|7815|7815.2|7809.2|0
1711019700000|2024-03-21 11:15:00|7819.5|7813.5|7817|7811|7819.5|7813.5|7816.5|7810.5|0
1711020000000|2024-03-21 11:20:00|7817.5|7811.5|7820|7814|7820|7814|7816|7810|0
1711020300000|2024-03-21 11:25:00|7820.2|7814.2|7821.5|7815.5|7822.5|7816.5|7819.2|7813.2|0
1711020600000|2024-03-21 11:30:00|7821|7815|7826.7|7820.7|7826.7|7820.7|7821|7815|0
1711020900000|2024-03-21 11:35:00|7827|7821|7831|7825|7831.5|7825.5|7826.5|7820.5|0
1711021200000|2024-03-21 11:40:00|7831.7|7825.7|7833|7827|7834.5|7828.5|7831.5|7825.5|0
1711021500000|2024-03-21 11:45:00|7833.5|7827.5|7834.5|7828.5|7835|7829|7832|7826|0
1711021800000|2024-03-21 11:50:00|7834.2|7828.2|7836|7830|7837.5|7831.5|7833|7827|0
1711022100000|2024-03-21 11:55:00|7836.2|7830.2|7838.5|7832.5|7840.5|7834.5|7835|7829|0
1711022400000|2024-03-21 12:00:00|7838.2|7832.2|7854|7848|7854|7848|7838.2|7832.2|0
1711022700000|2024-03-21 12:05:00|7854.2|7848.2|7856.5|7850.5|7859.7|7853.7|7852.2|7846.2|0
1711023000000|2024-03-21 12:10:00|7857|7851|7855.2|7849.2|7859.7|7853.7|7851|7845|0
1711023300000|2024-03-21 12:15:00|7855.5|7849.5|7856.2|7850.2|7859|7853|7853.7|7847.7|0
1711023600000|2024-03-21 12:20:00|7856|7850|7855.7|7849.7|7857.5|7851.5|7853.7|7847.7|0
1711023900000|2024-03-21 12:25:00|7856|7850|7859.7|7853.7|7860.5|7854.5|7856|7850|0
1711024200000|2024-03-21 12:30:00|7859.5|7853.5|7863|7857|7865.2|7859.2|7858.2|7852.2|0
1711024500000|2024-03-21 12:35:00|7863.7|7857.7|7865.5|7859.5|7867.5|7861.5|7862.5|7856.5|0
1711024800000|2024-03-21 12:40:00|7865|7859|7858.5|7852.5|7866|7860|7856|7850|0
1711025100000|2024-03-21 12:45:00|7858.3|7852.3|7858|7852|7859.3|7853.3|7855.3|7849.3|0
1711025400000|2024-03-21 12:50:00|7858.3|7852.3|7855|7849|7860.8|7854.8|7854.8|7848.8|0
1711025700000|2024-03-21 12:55:00|7854.8|7848.8|7852.3|7846.3|7857.5|7851.5|7852|7846|0
1711026000000|2024-03-21 13:00:00|7851.8|7845.8|7854.5|7848.5|7856.3|7850.3|7850.3|7844.3|0
1711026300000|2024-03-21 13:05:00|7855|7849|7858.3|7852.3|7858.3|7852.3|7854.3|7848.3|0
1711026600000|2024-03-21 13:10:00|7858.8|7852.8|7858.3|7852.3|7859.3|7853.3|7855.8|7849.8|0
1711026900000|2024-03-21 13:15:00|7858.5|7852.5|7862.3|7856.3|7862.5|7856.5|7856.8|7850.8|0
1711027200000|2024-03-21 13:20:00|7862|7856|7862|7856|7862.8|7856.8|7859.8|7853.8|0
1711027500000|2024-03-21 13:25:00|7861.8|7855.8|7866.8|7860.8|7867.8|7861.8|7860.8|7854.8|0
1711027800000|2024-03-21 13:30:00|7866.3|7860.3|7875.3|7869.3|7876|7870|7864.8|7858.8|0
1711028100000|2024-03-21 13:35:00|7875.8|7869.8|7881.5|7875.5|7881.8|7875.8|7875|7869|0
1711028400000|2024-03-21 13:40:00|7881.8|7875.8|7883.3|7877.3|7885.3|7879.3|7880.8|7874.8|0
1711028700000|2024-03-21 13:45:00|7883|7877|7880.3|7874.3|7886.3|7880.3|7879.8|7873.8|0
1711029000000|2024-03-21 13:50:00|7880.5|7874.5|7881.8|7875.8|7883.5|7877.5|7880|7874|0
1711029300000|2024-03-21 13:55:00|7882|7876|7879|7873|7882.8|7876.8|7875.5|7869.5|0
1711029600000|2024-03-21 14:00:00|7879.3|7873.3|7875.3|7869.3|7881.8|7875.8|7874.5|7868.5|0
1711029900000|2024-03-21 14:05:00|7874.8|7868.8|7880.8|7874.8|7881.5|7875.5|7874|7868|0
1711030200000|2024-03-21 14:10:00|7881.3|7875.3|7872.3|7866.3|7881.5|7875.5|7870.8|7864.8|0
1711030500000|2024-03-21 14:15:00|7872.5|7866.5|7878.3|7872.3|7879.5|7873.5|7872.3|7866.3|0
1711030800000|2024-03-21 14:20:00|7878.8|7872.8|7879.3|7873.3|7882.5|7876.5|7877.8|7871.8|0
1711031100000|2024-03-21 14:25:00|7879|7873|7883.8|7877.8|7885.5|7879.5|7879|7873|0
1711031400000|2024-03-21 14:30:00|7883.5|7877.5|7881.8|7875.8|7886.5|7880.5|7880.3|7874.3|0
1711031700000|2024-03-21 14:35:00|7882|7876|7887.3|7881.3|7887.3|7881.3|7880.8|7874.8|0
1711032000000|2024-03-21 14:40:00|7887|7881|7893|7887|7895|7889|7886|7880|0
1711032300000|2024-03-21 14:45:00|7892.8|7886.8|7891.3|7885.3|7894.5|7888.5|7890.5|7884.5|0
1711032600000|2024-03-21 14:50:00|7891.8|7885.8|7891.8|7885.8|7894.8|7888.8|7891.5|7885.5|0
1711032900000|2024-03-21 14:55:00|7891.3|7885.3|7888.8|7882.8|7892.8|7886.8|7887.3|7881.3|0
1711033200000|2024-03-21 15:00:00|7888.3|7882.3|7890.8|7884.8|7894.3|7888.3|7888.3|7882.3|0
1711033500000|2024-03-21 15:05:00|7891|7885|7893.3|7887.3|7897.3|7891.3|7889.8|7883.8|0
1711033800000|2024-03-21 15:10:00|7893.8|7887.8|7895.8|7889.8|7896.3|7890.3|7893.8|7887.8|0
1711034100000|2024-03-21 15:15:00|7895.3|7889.3|7898.5|7892.5|7898.8|7892.8|7894.8|7888.8|0
1711034400000|2024-03-21 15:20:00|7898.8|7892.8|7898.3|7892.3|7899.8|7893.8|7897.3|7891.3|0
1711034700000|2024-03-21 15:25:00|7898|7892|7900.5|7894.5|7903.5|7897.5|7898|7892|0
1711035000000|2024-03-21 15:30:00|7900|7894|7901|7895|7903|7897|7898.2|7892.2|0
1711035300000|2024-03-21 15:35:00|7900.7|7894.7|7902|7896|7903.5|7897.5|7900.7|7894.7|0
1711035600000|2024-03-21 15:40:00|7902.5|7896.5|7902.2|7896.2|7905.2|7899.2|7901.5|7895.5|0
1711035900000|2024-03-21 15:45:00|7902.5|7896.5|7900|7894|7903|7897|7900|7894|0
1711036200000|2024-03-21 15:50:00|7899.5|7893.5|7897|7891|7901|7895|7896.7|7890.7|0
1711036500000|2024-03-21 15:55:00|7897.2|7891.2|7895|7889|7899|7893|7894.7|7888.7|0
1711036800000|2024-03-21 16:00:00|7894.7|7888.7|7894.5|7888.5|7895.7|7889.7|7890.7|7884.7|0
1711037100000|2024-03-21 16:05:00|7895|7889|7889.7|7883.7|7895.2|7889.2|7889.2|7883.2|0
1711037400000|2024-03-21 16:10:00|7889.5|7883.5|7892|7886|7893.5|7887.5|7889|7883|0
1711037700000|2024-03-21 16:15:00|7892.5|7886.5|7890.5|7884.5|7893.5|7887.5|7890.5|7884.5|0
1711038000000|2024-03-21 16:20:00|7891|7885|7887|7881|7893|7887|7887|7881|0
1711038300000|2024-03-21 16:25:00|7887.2|7881.2|7890.5|7884.5|7891|7885|7886|7880|0
1711038600000|2024-03-21 16:30:00|7890|7884|7882.5|7876.5|7890|7884|7882|7876|0
1711038900000|2024-03-21 16:35:00|7882.7|7876.7|7882.5|7876.5|7885.5|7879.5|7882.5|7876.5|0
1711039200000|2024-03-21 16:40:00|7883|7877|7885.2|7879.2|7886.2|7880.2|7882.5|7876.5|0
1711039500000|2024-03-21 16:45:00|7885|7879|7888.5|7882.5|7889|7883|7884.5|7878.5|0
1711039800000|2024-03-21 16:50:00|7889|7883|7888.5|7882.5|7889|7883|7887.5|7881.5|0
1711040100000|2024-03-21 16:55:00|7888.7|7882.7|7889|7883|7890|7884|7888.5|7882.5|0
1711040400000|2024-03-21 17:00:00|7888.7|7882.7|7887.5|7881.5|7889.5|7883.5|7885.5|7879.5|0
1711040700000|2024-03-21 17:05:00|7888|7882|7889|7883|7889.7|7883.7|7887.5|7881.5|0
1711041000000|2024-03-21 17:10:00|7889.2|7883.2|7892.2|7886.2|7892.5|7886.5|7889.2|7883.2|0
1711041300000|2024-03-21 17:15:00|7892.5|7886.5|7891|7885|7892.5|7886.5|7891|7885|0
1711041600000|2024-03-21 17:20:00|7891.2|7885.2|7889|7883|7892.5|7886.5|7889|7883|0
1711041900000|2024-03-21 17:25:00|7889.5|7883.5|7892|7886|7892.5|7886.5|7889.2|7883.2|0
1711042200000|2024-03-21 17:30:00|7891.7|7885.7|7890|7884|7892|7886|7890|7884|0
1711042500000|2024-03-21 17:35:00|7890.2|7884.2|7891.5|7885.5|7891.5|7885.5|7889.5|7883.5|0
1711042800000|2024-03-21 17:40:00|7892|7886|7893|7887|7893|7887|7891|7885|0
1711043100000|2024-03-21 17:45:00|7893.2|7887.2|7891.2|7885.2|7893.5|7887.5|7890.5|7884.5|0
1711043400000|2024-03-21 17:50:00|7891.5|7885.5|7891|7885|7892|7886|7890.5|7884.5|0
1711043700000|2024-03-21 17:55:00|7890.7|7884.7|7891|7885|7892.5|7886.5|7890.5|7884.5|0
1711044000000|2024-03-21 18:00:00|7890.5|7884.5|7891|7885|7892|7886|7890|7884|0
1711044300000|2024-03-21 18:05:00|7891.2|7885.2|7889.5|7883.5|7892|7886|7889|7883|0
1711044600000|2024-03-21 18:10:00|7889|7883|7891|7885|7891.2|7885.2|7889|7883|0
1711044900000|2024-03-21 18:15:00|7891.5|7885.5|7892|7886|7892|7886|7890.7|7884.7|0
1711045200000|2024-03-21 18:20:00|7892.5|7886.5|7891.2|7885.2|7893.2|7887.2|7891|7885|0
1711045500000|2024-03-21 18:25:00|7891.5|7885.5|7891.5|7885.5|7893|7887|7891|7885|0
1711045800000|2024-03-21 18:30:00|7891.2|7885.2|7890.5|7884.5|7891.7|7885.7|7890.5|7884.5|0
1711046100000|2024-03-21 18:35:00|7890|7884|7888.5|7882.5|7890|7884|7887|7881|0
1711046400000|2024-03-21 18:40:00|7888.2|7882.2|7890.5|7884.5|7890.5|7884.5|7886.7|7880.7|0
1711046700000|2024-03-21 18:45:00|7890.2|7884.2|7890.2|7884.2|7891.5|7885.5|7889.7|7883.7|0
1711047000000|2024-03-21 18:50:00|7890|7884|7890.5|7884.5|7891.5|7885.5|7890|7884|0
1711047300000|2024-03-21 18:55:00|7890.2|7884.2|7890.5|7884.5|7891|7885|7889|7883|0
1711047600000|2024-03-21 19:00:00|7890.2|7884.2|7891.2|7885.2|7891.5|7885.5|7890|7884|0
1711047900000|2024-03-21 19:05:00|7891.5|7885.5|7892.7|7886.7|7893.5|7887.5|7891.2|7885.2|0
1711048200000|2024-03-21 19:10:00|7892.5|7886.5|7892|7886|7893.5|7887.5|7891.7|7885.7|0
1711048500000|2024-03-21 19:15:00|7891.7|7885.7|7894|7888|7894.2|7888.2|7891.7|7885.7|0
1711048800000|2024-03-21 19:20:00|7893.5|7887.5|7893|7887|7894|7888|7891.5|7885.5|0
1711049100000|2024-03-21 19:25:00|7893.2|7887.2|7894|7888|7894|7888|7893.2|7887.2|0
1711049400000|2024-03-21 19:30:00|7894.2|7888.2|7892|7886|7895|7889|7892|7886|0
1711049700000|2024-03-21 19:35:00|7891.7|7885.7|7891.5|7885.5|7893.5|7887.5|7891|7885|0
1711050000000|2024-03-21 19:40:00|7892|7886|7893|7887|7893|7887|7891.2|7885.2|0
1711050300000|2024-03-21 19:45:00|7892.5|7886.5|7891.5|7885.5|7893|7887|7891|7885|0
1711050600000|2024-03-21 19:50:00|7892|7886|7889.5|7883.5|7892|7886|7889|7883|0
1711050900000|2024-03-21 19:55:00|7890|7884|7889.7|7883.7|7890.5|7884.5|7888|7882|0
1711051200000|2024-03-21 20:00:00|7890|7884|7890.5|7884.5|7891.2|7885.2|7890|7884|0
1711051500000|2024-03-21 20:05:00|7890.2|7884.2|7891.5|7885.5|7891.5|7885.5|7890|7884|0
1711051800000|2024-03-21 20:10:00|7891.7|7885.7|7891.7|7885.7|7891.7|7885.7|7891|7885|0
1711052100000|2024-03-21 20:15:00|7891.5|7885.5|7893|7887|7893|7887|7891.2|7885.2|0
1711052400000|2024-03-21 20:20:00|7892.7|7886.7|7892.7|7886.7|7893|7887|7892.5|7886.5|0
1711052700000|2024-03-21 20:25:00|7892.5|7886.5|7893|7887|7893|7887|7892.2|7886.2|0
1711053000000|2024-03-21 20:30:00|7892.5|7886.5|7891|7885|7892.5|7886.5|7891|7885|0
1711053300000|2024-03-21 20:35:00|7891.2|7885.2|7890.5|7884.5|7891.2|7885.2|7890|7884|0
1711053600000|2024-03-21 20:40:00|7890.7|7884.7|7890|7884|7890.7|7884.7|7890|7884|0
1711053900000|2024-03-21 20:45:00|7889.7|7883.7|7889.2|7883.2|7890|7884|7889.2|7883.2|0
1711054200000|2024-03-21 20:50:00|7889|7883|7887.5|7881.5|7889|7883|7887.5|7881.5|0
1711054500000|2024-03-21 20:55:00|7886.5|7880.5|7887.2|7881.2|7887.2|7881.2|7886|7880|0
1711054800000|2024-03-21 21:00:00|7887.1|7881.1|7886.8|7880.8|7887.1|7881.1|7886.2|7880.2|0
1711055100000|2024-03-21 21:05:00|7886.9|7880.9|7887|7881|7887|7881|7886.9|7880.9|0
1711055400000|2024-03-21 21:10:00|7887.1|7881.1|7886.8|7880.8|7887.4|7881.4|7886.7|7880.7|0
1711055700000|2024-03-21 21:15:00|7886.7|7880.7|7886.2|7880.2|7886.8|7880.8|7885.8|7879.8|0
1711056000000|2024-03-21 21:20:00|7886.1|7880.1|7886.4|7880.4|7886.4|7880.4|7886.1|7880.1|0
1711056600000|2024-03-21 21:30:00|7885.6|7879.6|7885.4|7879.4|7885.7|7879.7|7885.3|7879.3|0
1711056900000|2024-03-21 21:35:00|7886.2|7880.2|7886.1|7880.1|7886.8|7880.8|7886.1|7880.1|0
1711057200000|2024-03-21 21:40:00|7886|7880|7885.9|7879.9|7886.1|7880.1|7885.6|7879.6|0
1711057500000|2024-03-21 21:45:00|7885.8|7879.8|7885.9|7879.9|7886.7|7880.7|7885.8|7879.8|0
1711057800000|2024-03-21 21:50:00|7885.8|7879.8|7885.3|7879.3|7885.9|7879.9|7885.3|7879.3|0
1711058100000|2024-03-21 21:55:00|7885.1|7879.1|7886.1|7880.1|7886.1|7880.1|7884.5|7878.5|0
1711058400000|2024-03-21 22:00:00|7885.7|7879.7|7886.6|7880.6|7887.6|7881.6|7885.7|7879.7|0
1711058700000|2024-03-21 22:05:00|7886.7|7880.7|7883.9|7877.9|7886.8|7880.8|7883.8|7877.8|0
1711059000000|2024-03-21 22:10:00|7883.8|7877.8|7884.5|7878.5|7885.6|7879.6|7883.8|7877.8|0
1711059300000|2024-03-21 22:15:00|7884.6|7878.6|7884.7|7878.7|7885.8|7879.8|7884.5|7878.5|0
1711059600000|2024-03-21 22:20:00|7884.6|7878.6|7883.9|7877.9|7884.7|7878.7|7883.8|7877.8|0
1711059900000|2024-03-21 22:25:00|7881.9|7875.9|7883.2|7877.2|7883.5|7877.5|7881.6|7875.6|0
1711060200000|2024-03-21 22:30:00|7883.5|7877.5|7885.8|7879.8|7885.9|7879.9|7883.5|7877.5|0
1711060500000|2024-03-21 22:35:00|7885.9|7879.9|7886.7|7880.7|7886.7|7880.7|7885.3|7879.3|0
1711060800000|2024-03-21 22:40:00|7886.6|7880.6|7886.6|7880.6|7886.9|7880.9|7886.1|7880.1|0
1711061100000|2024-03-21 22:45:00|7886.7|7880.7|7887.4|7881.4|7887.5|7881.5|7886.6|7880.6|0
1711061400000|2024-03-21 22:50:00|7887.5|7881.5|7887.9|7881.9|7888.2|7882.2|7887.4|7881.4|0
1711061700000|2024-03-21 22:55:00|7888|7882|7887.9|7881.9|7888.2|7882.2|7887.9|7881.9|0
1711062000000|2024-03-21 23:00:00|7887.7|7881.7|7887.7|7881.7|7887.9|7881.9|7887|7881|0
1711062300000|2024-03-21 23:05:00|7887.6|7881.6|7887.9|7881.9|7888.2|7882.2|7887.4|7881.4|0
1711062600000|2024-03-21 23:10:00|7887.8|7881.8|7888|7882|7888.3|7882.3|7887.2|7881.2|0
1711062900000|2024-03-21 23:15:00|7887.9|7881.9|7886.7|7880.7|7888|7882|7886.4|7880.4|0
1711063200000|2024-03-21 23:20:00|7886.8|7880.8|7887.2|7881.2|7887.8|7881.8|7886.7|7880.7|0
1711063500000|2024-03-21 23:25:00|7887.3|7881.3|7887.8|7881.8|7888|7882|7887.3|7881.3|0
1711063800000|2024-03-21 23:30:00|7887.9|7881.9|7888.3|7882.3|7888.4|7882.4|7887.5|7881.5|0
1711064100000|2024-03-21 23:35:00|7888.2|7882.2|7888.3|7882.3|7888.8|7882.8|7888.2|7882.2|0
1711064400000|2024-03-21 23:40:00|7888.4|7882.4|7888.4|7882.4|7888.8|7882.8|7888|7882|0
1711064700000|2024-03-21 23:45:00|7888.5|7882.5|7888.7|7882.7|7889|7883|7888.2|7882.2|0
1711065000000|2024-03-21 23:50:00|7888.6|7882.6|7889|7883|7889.2|7883.2|7888.4|7882.4|0
1711065300000|2024-03-21 23:55:00|7889.1|7883.1|7888.7|7882.7|7889.2|7883.2|7888.7|7882.7|0
1711065600000|2024-03-22 00:00:00|7888.8|7882.8|7889.4|7883.4|7889.8|7883.8|7888.7|7882.7|0
1711065900000|2024-03-22 00:05:00|7889.2|7883.2|7888.1|7882.1|7889.8|7883.8|7888.1|7882.1|0
1711066200000|2024-03-22 00:10:00|7888.2|7882.2|7888.6|7882.6|7889.7|7883.7|7887.8|7881.8|0
1711066500000|2024-03-22 00:15:00|7888.5|7882.5|7885.5|7879.5|7888.6|7882.6|7882.9|7876.9|0
1711066800000|2024-03-22 00:20:00|7885.4|7879.4|7888|7882|7888.1|7882.1|7884.6|7878.6|0
1711067100000|2024-03-22 00:25:00|7888.1|7882.1|7888.6|7882.6|7888.6|7882.6|7887.8|7881.8|0
1711067400000|2024-03-22 00:30:00|7889.4|7883.4|7887.7|7881.7|7889.5|7883.5|7887.7|7881.7|0
1711067700000|2024-03-22 00:35:00|7888.1|7882.1|7887.7|7881.7|7888.7|7882.7|7887.7|7881.7|0
1711068000000|2024-03-22 00:40:00|7887.8|7881.8|7887.6|7881.6|7888.6|7882.6|7887.5|7881.5|0
1711068300000|2024-03-22 00:45:00|7887.7|7881.7|7888.5|7882.5|7888.6|7882.6|7886.9|7880.9|0
1711068600000|2024-03-22 00:50:00|7886.5|7880.5|7885.5|7879.5|7886.5|7880.5|7884.5|7878.5|0
1711068900000|2024-03-22 00:55:00|7885.6|7879.6|7887.2|7881.2|7887.2|7881.2|7885.5|7879.5|0
1711069200000|2024-03-22 01:00:00|7887.1|7881.1|7891.5|7885.5|7891.7|7885.7|7886.2|7880.2|0
1711069500000|2024-03-22 01:05:00|7891.2|7885.2|7891.2|7885.2|7891.2|7885.2|7888.2|7882.2|0
1711069800000|2024-03-22 01:10:00|7891.7|7885.7|7893|7887|7894|7888|7891.7|7885.7|0
1711070100000|2024-03-22 01:15:00|7892.7|7886.7|7892.5|7886.5|7894.2|7888.2|7891.7|7885.7|0
1711070400000|2024-03-22 01:20:00|7891.7|7885.7|7892.7|7886.7|7893.5|7887.5|7891.7|7885.7|0
1711070700000|2024-03-22 01:25:00|7892.2|7886.2|7892|7886|7893|7887|7891.2|7885.2|0
1711071000000|2024-03-22 01:30:00|7891.7|7885.7|7892.7|7886.7|7892.7|7886.7|7890.2|7884.2|0
1711071300000|2024-03-22 01:35:00|7892.5|7886.5|7888.5|7882.5|7892.5|7886.5|7887.5|7881.5|0
1711071600000|2024-03-22 01:40:00|7888.7|7882.7|7890|7884|7890.7|7884.7|7888.7|7882.7|0
1711071900000|2024-03-22 01:45:00|7889.7|7883.7|7887.5|7881.5|7890.5|7884.5|7887|7881|0
1711072200000|2024-03-22 01:50:00|7887|7881|7887.2|7881.2|7888.7|7882.7|7886.2|7880.2|0
1711072500000|2024-03-22 01:55:00|7887|7881|7884.5|7878.5|7887.2|7881.2|7884|7878|0
1711072800000|2024-03-22 02:00:00|7885|7879|7887.9|7881.9|7888.1|7882.1|7885|7879|0
1711073100000|2024-03-22 02:05:00|7887.6|7881.6|7888.1|7882.1|7889.1|7883.1|7887.6|7881.6|0
1711073400000|2024-03-22 02:10:00|7888.4|7882.4|7887.6|7881.6|7889.1|7883.1|7886.9|7880.9|0
1711073700000|2024-03-22 02:15:00|7887.4|7881.4|7886.6|7880.6|7887.9|7881.9|7886.1|7880.1|0
1711074000000|2024-03-22 02:20:00|7886.4|7880.4|7886.6|7880.6|7887.1|7881.1|7886.1|7880.1|0
1711074300000|2024-03-22 02:25:00|7886.4|7880.4|7885.6|7879.6|7886.6|7880.6|7885.1|7879.1|0
1711074600000|2024-03-22 02:30:00|7885.4|7879.4|7884.1|7878.1|7885.6|7879.6|7883.6|7877.6|0
1711074900000|2024-03-22 02:35:00|7883.9|7877.9|7883.6|7877.6|7884.4|7878.4|7882.9|7876.9|0
1711075200000|2024-03-22 02:40:00|7883.4|7877.4|7882.6|7876.6|7884.1|7878.1|7882.6|7876.6|0
1711075500000|2024-03-22 02:45:00|7882.4|7876.4|7882.6|7876.6|7883.4|7877.4|7882.1|7876.1|0
1711075800000|2024-03-22 02:50:00|7882.4|7876.4|7882.1|7876.1|7883.1|7877.1|7882.1|7876.1|0
1711076100000|2024-03-22 02:55:00|7882.4|7876.4|7882.1|7876.1|7883.1|7877.1|7882.1|7876.1|0
1711076400000|2024-03-22 03:00:00|7882.4|7876.4|7882.6|7876.6|7883.1|7877.1|7882.1|7876.1|0
1711076700000|2024-03-22 03:05:00|7882.9|7876.9|7882.1|7876.1|7882.9|7876.9|7881.9|7875.9|0
1711077000000|2024-03-22 03:10:00|7881.9|7875.9|7881.6|7875.6|7882.1|7876.1|7880.9|7874.9|0
1711077300000|2024-03-22 03:15:00|7881.1|7875.1|7881.6|7875.6|7882.6|7876.6|7881.1|7875.1|0
1711077600000|2024-03-22 03:20:00|7881.9|7875.9|7880.4|7874.4|7882.6|7876.6|7880.4|7874.4|0
1711077900000|2024-03-22 03:25:00|7880.6|7874.6|7879.1|7873.1|7880.6|7874.6|7879.1|7873.1|0
1711078200000|2024-03-22 03:30:00|7879.4|7873.4|7878.4|7872.4|7880.6|7874.6|7878.1|7872.1|0
1711078500000|2024-03-22 03:35:00|7878.6|7872.6|7880.1|7874.1|7880.9|7874.9|7878.6|7872.6|0
1711078800000|2024-03-22 03:40:00|7879.9|7873.9|7880.4|7874.4|7880.9|7874.9|7879.6|7873.6|0
1711079100000|2024-03-22 03:45:00|7880.1|7874.1|7879.9|7873.9|7880.4|7874.4|7879.4|7873.4|0
1711079400000|2024-03-22 03:50:00|7879.6|7873.6|7879.4|7873.4|7880.1|7874.1|7878.6|7872.6|0
1711079700000|2024-03-22 03:55:00|7879.1|7873.1|7880.1|7874.1|7880.9|7874.9|7878.6|7872.6|0
1711080000000|2024-03-22 04:00:00|7880.4|7874.4|7880.6|7874.6|7881.1|7875.1|7879.9|7873.9|0
1711080300000|2024-03-22 04:05:00|7880.9|7874.9|7881.1|7875.1|7881.6|7875.6|7880.6|7874.6|0
1711080600000|2024-03-22 04:10:00|7881.4|7875.4|7881.1|7875.1|7882.1|7876.1|7880.6|7874.6|0
1711080900000|2024-03-22 04:15:00|7881.4|7875.4|7879.4|7873.4|7881.4|7875.4|7878.6|7872.6|0
1711081200000|2024-03-22 04:20:00|7879.9|7873.9|7880.1|7874.1|7880.4|7874.4|7879.6|7873.6|0
1711081500000|2024-03-22 04:25:00|7879.9|7873.9|7880.1|7874.1|7881.1|7875.1|7879.9|7873.9|0
1711081800000|2024-03-22 04:30:00|7880.6|7874.6|7882.1|7876.1|7882.1|7876.1|7880.6|7874.6|0
1711082100000|2024-03-22 04:35:00|7882.4|7876.4|7881.4|7875.4|7882.6|7876.6|7881.1|7875.1|0
1711082400000|2024-03-22 04:40:00|7881.1|7875.1|7881.4|7875.4|7881.4|7875.4|7880.6|7874.6|0
1711082700000|2024-03-22 04:45:00|7881.9|7875.9|7881.6|7875.6|7881.9|7875.9|7881.1|7875.1|0
1711083000000|2024-03-22 04:50:00|7882.1|7876.1|7882.1|7876.1|7883.1|7877.1|7881.1|7875.1|0
1711083300000|2024-03-22 04:55:00|7881.9|7875.9|7882.1|7876.1|7882.4|7876.4|7881.6|7875.6|0
1711083600000|2024-03-22 05:00:00|7881.6|7875.6|7882.1|7876.1|7883.1|7877.1|7881.1|7875.1|0
1711083900000|2024-03-22 05:05:00|7882.6|7876.6|7882.1|7876.1|7883.1|7877.1|7882.1|7876.1|0
1711084200000|2024-03-22 05:10:00|7882.9|7876.9|7885.6|7879.6|7886.4|7880.4|7882.9|7876.9|0
1711084500000|2024-03-22 05:15:00|7885.9|7879.9|7887.1|7881.1|7887.4|7881.4|7885.1|7879.1|0
1711084800000|2024-03-22 05:20:00|7886.6|7880.6|7886.4|7880.4|7887.1|7881.1|7885.1|7879.1|0
1711085100000|2024-03-22 05:25:00|7886.1|7880.1|7886.4|7880.4|7886.9|7880.9|7885.6|7879.6|0
1711085400000|2024-03-22 05:30:00|7886.1|7880.1|7886.6|7880.6|7886.6|7880.6|7885.1|7879.1|0
1711085700000|2024-03-22 05:35:00|7886.1|7880.1|7885.6|7879.6|7886.4|7880.4|7884.6|7878.6|0
1711086000000|2024-03-22 05:40:00|7885.9|7879.9|7886.1|7880.1|7886.4|7880.4|7885.6|7879.6|0
1711086300000|2024-03-22 05:45:00|7886.6|7880.6|7886.9|7880.9|7887.1|7881.1|7886.1|7880.1|0
1711086600000|2024-03-22 05:50:00|7886.6|7880.6|7885.6|7879.6|7886.6|7880.6|7885.6|7879.6|0
1711086900000|2024-03-22 05:55:00|7885.9|7879.9|7886.9|7880.9|7887.6|7881.6|7885.6|7879.6|0
1711087200000|2024-03-22 06:00:00|7887.1|7881.1|7887.9|7881.9|7889.6|7883.6|7886.6|7880.6|0
1711087500000|2024-03-22 06:05:00|7888.1|7882.1|7887.1|7881.1|7888.1|7882.1|7886.9|7880.9|0
1711087800000|2024-03-22 06:10:00|7887.4|7881.4|7891.6|7885.6|7891.6|7885.6|7887.4|7881.4|0
1711088100000|2024-03-22 06:15:00|7891.4|7885.4|7890.1|7884.1|7891.4|7885.4|7888.9|7882.9|0
1711088400000|2024-03-22 06:20:00|7889.9|7883.9|7888.9|7882.9|7890.6|7884.6|7887.6|7881.6|0
1711088700000|2024-03-22 06:25:00|7889.4|7883.4|7886.9|7880.9|7891.6|7885.6|7886.9|7880.9|0
1711089000000|2024-03-22 06:30:00|7887.4|7881.4|7885.1|7879.1|7887.6|7881.6|7885.1|7879.1|0
1711089300000|2024-03-22 06:35:00|7885.6|7879.6|7887.1|7881.1|7887.1|7881.1|7885.1|7879.1|0
1711089600000|2024-03-22 06:40:00|7887.4|7881.4|7887.1|7881.1|7888.9|7882.9|7886.1|7880.1|0
1711089900000|2024-03-22 06:45:00|7886.6|7880.6|7887.4|7881.4|7888.1|7882.1|7886.1|7880.1|0
1711090200000|2024-03-22 06:50:00|7887.1|7881.1|7887.1|7881.1|7887.1|7881.1|7885.1|7879.1|0
1711090500000|2024-03-22 06:55:00|7887.6|7881.6|7882.1|7876.1|7887.9|7881.9|7881.9|7875.9|0
1711090800000|2024-03-22 07:00:00|7882.4|7876.4|7883.1|7877.1|7888.1|7882.1|7881.4|7875.4|0
1711091100000|2024-03-22 07:05:00|7883.6|7877.6|7886.1|7880.1|7886.9|7880.9|7883.4|7877.4|0
1711091400000|2024-03-22 07:10:00|7886.4|7880.4|7885.4|7879.4|7886.4|7880.4|7884.1|7878.1|0
1711091700000|2024-03-22 07:15:00|7884.9|7878.9|7884.9|7878.9|7886.9|7880.9|7883.9|7877.9|0
1711092000000|2024-03-22 07:20:00|7885.1|7879.1|7881.6|7875.6|7886.6|7880.6|7880.6|7874.6|0
1711092300000|2024-03-22 07:25:00|7881.9|7875.9|7880.4|7874.4|7883.1|7877.1|7880.4|7874.4|0
1711092600000|2024-03-22 07:30:00|7880.6|7874.6|7889.4|7883.4|7889.4|7883.4|7880.4|7874.4|0
1711092900000|2024-03-22 07:35:00|7888.9|7882.9|7890.1|7884.1|7891.4|7885.4|7887.9|7881.9|0
1711093200000|2024-03-22 07:40:00|7890.4|7884.4|7891.1|7885.1|7893.1|7887.1|7889.6|7883.6|0
1711093500000|2024-03-22 07:45:00|7890.9|7884.9|7892.1|7886.1|7892.9|7886.9|7890.4|7884.4|0
1711093800000|2024-03-22 07:50:00|7892.4|7886.4|7890.9|7884.9|7893.1|7887.1|7890.9|7884.9|0
1711094100000|2024-03-22 07:55:00|7890.6|7884.6|7893.6|7887.6|7895.6|7889.6|7889.9|7883.9|0
1711094400000|2024-03-22 08:00:00|7895.9|7889.9|7896.4|7890.4|7902.6|7896.6|7893.4|7887.4|0
1711094700000|2024-03-22 08:05:00|7895.9|7889.9|7909.4|7903.4|7912.4|7906.4|7892.9|7886.9|0
1711095000000|2024-03-22 08:10:00|7909.1|7903.1|7914.4|7908.4|7914.4|7908.4|7901.4|7895.4|0
1711095300000|2024-03-22 08:15:00|7914.6|7908.6|7908.9|7902.9|7916.4|7910.4|7906.1|7900.1|0
1711095600000|2024-03-22 08:20:00|7908.6|7902.6|7909.9|7903.9|7913.4|7907.4|7908.4|7902.4|0
1711095900000|2024-03-22 08:25:00|7910.4|7904.4|7916.9|7910.9|7918.4|7912.4|7910.4|7904.4|0
1711096200000|2024-03-22 08:30:00|7916.6|7910.6|7925.4|7919.4|7926.9|7920.9|7916.6|7910.6|0
1711096500000|2024-03-22 08:35:00|7925.9|7919.9|7931.4|7925.4|7931.4|7925.4|7922.6|7916.6|0
1711096800000|2024-03-22 08:40:00|7930.8|7924.8|7924.8|7918.8|7930.8|7924.8|7921.5|7915.5|0
1711097100000|2024-03-22 08:45:00|7924.3|7918.3|7930.3|7924.3|7930.3|7924.3|7923.5|7917.5|0
1711097400000|2024-03-22 08:50:00|7930.5|7924.5|7935.3|7929.3|7938.3|7932.3|7930.3|7924.3|0
1711097700000|2024-03-22 08:55:00|7934.8|7928.8|7934.3|7928.3|7936|7930|7930.3|7924.3|0
1711098000000|2024-03-22 09:00:00|7934.5|7928.5|7935.8|7929.8|7937.8|7931.8|7932.5|7926.5|0
1711098300000|2024-03-22 09:05:00|7935.3|7929.3|7941.3|7935.3|7943.5|7937.5|7934|7928|0
1711098600000|2024-03-22 09:10:00|7941.5|7935.5|7947.5|7941.5|7948.8|7942.8|7940.3|7934.3|0
1711098900000|2024-03-22 09:15:00|7947.3|7941.3|7947.8|7941.8|7949|7943|7946.8|7940.8|0
1711099200000|2024-03-22 09:20:00|7948|7942|7949.3|7943.3|7952.3|7946.3|7947|7941|0
1711099500000|2024-03-22 09:25:00|7948.8|7942.8|7954.5|7948.5|7954.5|7948.5|7948.3|7942.3|0
1711099800000|2024-03-22 09:30:00|7954.8|7948.8|7954.8|7948.8|7958.3|7952.3|7953|7947|0
1711100100000|2024-03-22 09:35:00|7954.5|7948.5|7950.8|7944.8|7955.3|7949.3|7948.3|7942.3|0
1711100400000|2024-03-22 09:40:00|7950.3|7944.3|7948.8|7942.8|7952|7946|7948.3|7942.3|0
1711100700000|2024-03-22 09:45:00|7949|7943|7949.5|7943.5|7953|7947|7947.8|7941.8|0
1711101000000|2024-03-22 09:50:00|7949.3|7943.3|7951.5|7945.5|7955.3|7949.3|7949.3|7943.3|0
1711101300000|2024-03-22 09:55:00|7951.3|7945.3|7952|7946|7954|7948|7949.8|7943.8|0
1711101600000|2024-03-22 10:00:00|7951.8|7945.8|7958.3|7952.3|7960.3|7954.3|7951.8|7945.8|0
1711101900000|2024-03-22 10:05:00|7958.8|7952.8|7959.8|7953.8|7961.3|7955.3|7957|7951|0
1711102200000|2024-03-22 10:10:00|7959.5|7953.5|7963.5|7957.5|7965.5|7959.5|7959.5|7953.5|0
1711102500000|2024-03-22 10:15:00|7963.3|7957.3|7959.3|7953.3|7964.3|7958.3|7957.8|7951.8|0
1711102800000|2024-03-22 10:20:00|7959.5|7953.5|7959|7953|7962.8|7956.8|7959|7953|0
1711103100000|2024-03-22 10:25:00|7958.8|7952.8|7957.8|7951.8|7960.3|7954.3|7955.8|7949.8|0
1711103400000|2024-03-22 10:30:00|7957.3|7951.3|7951.8|7945.8|7957.3|7951.3|7951.3|7945.3|0
1711103700000|2024-03-22 10:35:00|7951|7945|7949.8|7943.8|7952.8|7946.8|7949.5|7943.5|0
1711104000000|2024-03-22 10:40:00|7949.3|7943.3|7949.8|7943.8|7952.3|7946.3|7949|7943|0
1711104300000|2024-03-22 10:45:00|7949.3|7943.3|7948.3|7942.3|7951.8|7945.8|7947.8|7941.8|0
1711104600000|2024-03-22 10:50:00|7948|7942|7948.8|7942.8|7950.3|7944.3|7947.5|7941.5|0
1711104900000|2024-03-22 10:55:00|7948.3|7942.3|7948.8|7942.8|7949.8|7943.8|7947.3|7941.3|0
1711105200000|2024-03-22 11:00:00|7949|7943|7945.3|7939.3|7951.3|7945.3|7945.3|7939.3|0
1711105500000|2024-03-22 11:05:00|7945|7939|7945.8|7939.8|7947|7941|7944.8|7938.8|0
1711105800000|2024-03-22 11:10:00|7946.3|7940.3|7946|7940|7948.3|7942.3|7945.8|7939.8|0
1711106100000|2024-03-22 11:15:00|7946.3|7940.3|7945.3|7939.3|7947|7941|7944.8|7938.8|0
1711106400000|2024-03-22 11:20:00|7944.8|7938.8|7938.5|7932.5|7944.8|7938.8|7938.3|7932.3|0
1711106700000|2024-03-22 11:25:00|7938.8|7932.8|7937.8|7931.8|7940.3|7934.3|7937.8|7931.8|0
1711107000000|2024-03-22 11:30:00|7938.3|7932.3|7940.3|7934.3|7940.3|7934.3|7936.8|7930.8|0
1711107300000|2024-03-22 11:35:00|7940|7934|7939.5|7933.5|7941.8|7935.8|7938.8|7932.8|0
1711107600000|2024-03-22 11:40:00|7939.8|7933.8|7934.5|7928.5|7939.8|7933.8|7934.3|7928.3|0
1711107900000|2024-03-22 11:45:00|7934.8|7928.8|7929|7923|7935.3|7929.3|7929|7923|0
1711108200000|2024-03-22 11:50:00|7928.8|7922.8|7926.3|7920.3|7929.3|7923.3|7925.3|7919.3|0
1711108500000|2024-03-22 11:55:00|7926.8|7920.8|7922.3|7916.3|7928.5|7922.5|7921.8|7915.8|0
1711108800000|2024-03-22 12:00:00|7921.8|7915.8|7920.3|7914.3|7922.8|7916.8|7919.8|7913.8|0
1711109100000|2024-03-22 12:05:00|7920|7914|7921.3|7915.3|7921.5|7915.5|7915.5|7909.5|0
1711109400000|2024-03-22 12:10:00|7921.5|7915.5|7919.8|7913.8|7922.8|7916.8|7918.3|7912.3|0
1711109700000|2024-03-22 12:15:00|7920|7914|7923|7917|7923.3|7917.3|7919.5|7913.5|0
1711110000000|2024-03-22 12:20:00|7922.8|7916.8|7922.5|7916.5|7924.3|7918.3|7920.8|7914.8|0
1711110300000|2024-03-22 12:25:00|7922.3|7916.3|7924.3|7918.3|7925.3|7919.3|7920.8|7914.8|0
1711110600000|2024-03-22 12:30:00|7924|7918|7923.3|7917.3|7926.3|7920.3|7923|7917|0
1711110900000|2024-03-22 12:35:00|7923.8|7917.8|7926|7920|7926.3|7920.3|7921|7915|0
1711111200000|2024-03-22 12:40:00|7926.1|7920.1|7927.9|7921.9|7929.9|7923.9|7925.4|7919.4|0
1711111500000|2024-03-22 12:45:00|7928.1|7922.1|7925.9|7919.9|7928.1|7922.1|7922.9|7916.9|0
1711111800000|2024-03-22 12:50:00|7926.1|7920.1|7926.6|7920.6|7928.4|7922.4|7925.9|7919.9|0
1711112100000|2024-03-22 12:55:00|7926.9|7920.9|7927.4|7921.4|7928.4|7922.4|7925.4|7919.4|0
1711112400000|2024-03-22 13:00:00|7926.9|7920.9|7928.9|7922.9|7930.4|7924.4|7926.4|7920.4|0
1711112700000|2024-03-22 13:05:00|7929.1|7923.1|7927.9|7921.9|7929.4|7923.4|7926.6|7920.6|0
1711113000000|2024-03-22 13:10:00|7927.6|7921.6|7927.1|7921.1|7929.4|7923.4|7926.1|7920.1|0
1711113300000|2024-03-22 13:15:00|7927.4|7921.4|7930.1|7924.1|7931.4|7925.4|7926.9|7920.9|0
1711113600000|2024-03-22 13:20:00|7930.4|7924.4|7935.4|7929.4|7935.4|7929.4|7930.4|7924.4|0
1711113900000|2024-03-22 13:25:00|7935.1|7929.1|7935.1|7929.1|7936.4|7930.4|7933.4|7927.4|0
1711114200000|2024-03-22 13:30:00|7934.4|7928.4|7933.4|7927.4|7936.9|7930.9|7931.9|7925.9|0
1711114500000|2024-03-22 13:35:00|7933.9|7927.9|7936.9|7930.9|7938.6|7932.6|7931.1|7925.1|0
1711114800000|2024-03-22 13:40:00|7937.4|7931.4|7934.9|7928.9|7939.9|7933.9|7934.4|7928.4|0
1711115100000|2024-03-22 13:45:00|7935.4|7929.4|7929.9|7923.9|7936.9|7930.9|7929.9|7923.9|0
1711115400000|2024-03-22 13:50:00|7929.6|7923.6|7933.9|7927.9|7938.4|7932.4|7929.4|7923.4|0
1711115700000|2024-03-22 13:55:00|7933.1|7927.1|7926.9|7920.9|7933.4|7927.4|7926.9|7920.9|0
1711116000000|2024-03-22 14:00:00|7927.1|7921.1|7934.4|7928.4|7934.9|7928.9|7926.4|7920.4|0
1711116300000|2024-03-22 14:05:00|7934.9|7928.9|7937.9|7931.9|7938.4|7932.4|7931.9|7925.9|0
1711116600000|2024-03-22 14:10:00|7937.4|7931.4|7933.9|7927.9|7937.9|7931.9|7933.4|7927.4|0
1711116900000|2024-03-22 14:15:00|7933.4|7927.4|7935.4|7929.4|7935.4|7929.4|7930.9|7924.9|0
1711117200000|2024-03-22 14:20:00|7935.6|7929.6|7935.4|7929.4|7936.6|7930.6|7933.6|7927.6|0
1711117500000|2024-03-22 14:25:00|7935.6|7929.6|7938.4|7932.4|7938.9|7932.9|7934.9|7928.9|0
1711117800000|2024-03-22 14:30:00|7938.9|7932.9|7940.4|7934.4|7941.4|7935.4|7938.9|7932.9|0
1711118100000|2024-03-22 14:35:00|7940.9|7934.9|7941.9|7935.9|7943.4|7937.4|7940.9|7934.9|0
1711118400000|2024-03-22 14:40:00|7941.6|7935.6|7941.4|7935.4|7943.6|7937.6|7940.4|7934.4|0
1711118700000|2024-03-22 14:45:00|7941.6|7935.6|7943.9|7937.9|7943.9|7937.9|7938.9|7932.9|0
1711119000000|2024-03-22 14:50:00|7943.6|7937.6|7941.4|7935.4|7944.4|7938.4|7941.4|7935.4|0
1711119300000|2024-03-22 14:55:00|7941.6|7935.6|7937.4|7931.4|7941.9|7935.9|7935.4|7929.4|0
1711119600000|2024-03-22 15:00:00|7937.1|7931.1|7944.4|7938.4|7944.4|7938.4|7936.9|7930.9|0
1711119900000|2024-03-22 15:05:00|7944.1|7938.1|7943.4|7937.4|7946.9|7940.9|7942.4|7936.4|0
1711120200000|2024-03-22 15:10:00|7943.6|7937.6|7946.9|7940.9|7946.9|7940.9|7943.4|7937.4|0
1711120500000|2024-03-22 15:15:00|7946.4|7940.4|7943.9|7937.9|7946.9|7940.9|7941.9|7935.9|0
1711120800000|2024-03-22 15:20:00|7944.1|7938.1|7945.1|7939.1|7946.9|7940.9|7943.9|7937.9|0
1711121100000|2024-03-22 15:25:00|7944.9|7938.9|7946.9|7940.9|7947.4|7941.4|7943.6|7937.6|0
1711121400000|2024-03-22 15:30:00|7946.4|7940.4|7941.4|7935.4|7946.4|7940.4|7941.4|7935.4|0
1711121700000|2024-03-22 15:35:00|7941.9|7935.9|7938.4|7932.4|7942.6|7936.6|7938.1|7932.1|0
1711122000000|2024-03-22 15:40:00|7938.9|7932.9|7936.4|7930.4|7940.9|7934.9|7936.1|7930.1|0
1711122300000|2024-03-22 15:45:00|7935.9|7929.9|7938.4|7932.4|7940.1|7934.1|7935.1|7929.1|0
1711122600000|2024-03-22 15:50:00|7938.9|7932.9|7938.4|7932.4|7940.9|7934.9|7938.4|7932.4|0
1711122900000|2024-03-22 15:55:00|7938.6|7932.6|7937.4|7931.4|7939.4|7933.4|7935.9|7929.9|0
1711123200000|2024-03-22 16:00:00|7937.6|7931.6|7935.9|7929.9|7937.6|7931.6|7935.4|7929.4|0
1711123500000|2024-03-22 16:05:00|7936.1|7930.1|7938.9|7932.9|7940.4|7934.4|7935.4|7929.4|0
1711123800000|2024-03-22 16:10:00|7938.4|7932.4|7938.4|7932.4|7939.9|7933.9|7937.6|7931.6|0
1711124100000|2024-03-22 16:15:00|7938.6|7932.6|7939.4|7933.4|7939.9|7933.9|7937.4|7931.4|0
1711124400000|2024-03-22 16:20:00|7939.9|7933.9|7938.9|7932.9|7939.9|7933.9|7938.4|7932.4|0
1711124700000|2024-03-22 16:25:00|7938.6|7932.6|7937.9|7931.9|7939.4|7933.4|7935.4|7929.4|0
1711125000000|2024-03-22 16:30:00|7937.4|7931.4|7933.4|7927.4|7937.4|7931.4|7932.1|7926.1|0
1711125300000|2024-03-22 16:35:00|7932.9|7926.9|7934.9|7928.9|7935.4|7929.4|7931.9|7925.9|0
1711125600000|2024-03-22 16:40:00|7935.1|7929.1|7938.9|7932.9|7938.9|7932.9|7935.1|7929.1|0
1711125900000|2024-03-22 16:45:00|7939.1|7933.1|7940.1|7934.1|7942.1|7936.1|7939.1|7933.1|0
1711126200000|2024-03-22 16:50:00|7939.9|7933.9|7941.4|7935.4|7941.9|7935.9|7939.9|7933.9|0
1711126500000|2024-03-22 16:55:00|7941.1|7935.1|7941.9|7935.9|7942.1|7936.1|7940.1|7934.1|0
1711126800000|2024-03-22 17:00:00|7942.4|7936.4|7943.1|7937.1|7943.1|7937.1|7941.4|7935.4|0
1711127100000|2024-03-22 17:05:00|7943.4|7937.4|7943.9|7937.9|7944.4|7938.4|7942.4|7936.4|0
1711127400000|2024-03-22 17:10:00|7943.6|7937.6|7941.9|7935.9|7943.6|7937.6|7941.4|7935.4|0
1711127700000|2024-03-22 17:15:00|7941.6|7935.6|7942.4|7936.4|7942.9|7936.9|7941.6|7935.6|0
1711128000000|2024-03-22 17:20:00|7941.9|7935.9|7940.4|7934.4|7941.9|7935.9|7939.4|7933.4|0
1711128300000|2024-03-22 17:25:00|7940.1|7934.1|7940.9|7934.9|7941.4|7935.4|7940.1|7934.1|0
1711128600000|2024-03-22 17:30:00|7941.1|7935.1|7939.9|7933.9|7941.4|7935.4|7939.4|7933.4|0
1711128900000|2024-03-22 17:35:00|7940.1|7934.1|7939.4|7933.4|7940.4|7934.4|7939.1|7933.1|0
1711129200000|2024-03-22 17:40:00|7939.1|7933.1|7938.4|7932.4|7939.4|7933.4|7938.1|7932.1|0
1711129500000|2024-03-22 17:45:00|7938.9|7932.9|7939.9|7933.9|7940.9|7934.9|7938.4|7932.4|0
1711129800000|2024-03-22 17:50:00|7939.6|7933.6|7942.1|7936.1|7942.9|7936.9|7939.6|7933.6|0
1711130100000|2024-03-22 17:55:00|7941.9|7935.9|7942.9|7936.9|7943.1|7937.1|7941.9|7935.9|0
1711130400000|2024-03-22 18:00:00|7943.1|7937.1|7943.4|7937.4|7943.6|7937.6|7942.4|7936.4|0
1711130700000|2024-03-22 18:05:00|7943.6|7937.6|7943.6|7937.6|7943.9|7937.9|7942.4|7936.4|0
1711131000000|2024-03-22 18:10:00|7943.9|7937.9|7942.4|7936.4|7944.6|7938.6|7941.9|7935.9|0
1711131300000|2024-03-22 18:15:00|7942.1|7936.1|7941.4|7935.4|7942.4|7936.4|7940.6|7934.6|0
1711131600000|2024-03-22 18:20:00|7941.6|7935.6|7940.4|7934.4|7941.9|7935.9|7939.6|7933.6|0
1711131900000|2024-03-22 18:25:00|7940.6|7934.6|7941.1|7935.1|7941.9|7935.9|7940.1|7934.1|0
1711132200000|2024-03-22 18:30:00|7940.9|7934.9|7937.4|7931.4|7940.9|7934.9|7937.1|7931.1|0
1711132500000|2024-03-22 18:35:00|7937.9|7931.9|7938.4|7932.4|7938.6|7932.6|7937.4|7931.4|0
1711132800000|2024-03-22 18:40:00|7938.1|7932.1|7935.9|7929.9|7938.4|7932.4|7935.6|7929.6|0
1711133100000|2024-03-22 18:45:00|7936.4|7930.4|7934.9|7928.9|7936.9|7930.9|7934.9|7928.9|0
1711133400000|2024-03-22 18:50:00|7935.4|7929.4|7935.9|7929.9|7936.1|7930.1|7934.4|7928.4|0
1711133700000|2024-03-22 18:55:00|7935.6|7929.6|7937.6|7931.6|7938.4|7932.4|7935.6|7929.6|0
1711134000000|2024-03-22 19:00:00|7937.9|7931.9|7937.1|7931.1|7938.4|7932.4|7937.1|7931.1|0
1711134300000|2024-03-22 19:05:00|7937.4|7931.4|7936.6|7930.6|7937.9|7931.9|7935.4|7929.4|0
1711134600000|2024-03-22 19:10:00|7936.9|7930.9|7931.4|7925.4|7937.1|7931.1|7931.4|7925.4|0
1711134900000|2024-03-22 19:15:00|7931.6|7925.6|7930.6|7924.6|7932.4|7926.4|7929.1|7923.1|0
1711135200000|2024-03-22 19:20:00|7930.9|7924.9|7931.4|7925.4|7931.9|7925.9|7929.9|7923.9|0
1711135500000|2024-03-22 19:25:00|7931.9|7925.9|7932.9|7926.9|7933.4|7927.4|7931.9|7925.9|0
1711135800000|2024-03-22 19:30:00|7932.6|7926.6|7930.1|7924.1|7933.1|7927.1|7930.1|7924.1|0
1711136100000|2024-03-22 19:35:00|7930.4|7924.4|7931.1|7925.1|7932.4|7926.4|7930.4|7924.4|0
1711136400000|2024-03-22 19:40:00|7931.4|7925.4|7931.9|7925.9|7931.9|7925.9|7929.9|7923.9|0
1711136700000|2024-03-22 19:45:00|7931.4|7925.4|7933.1|7927.1|7933.4|7927.4|7931.4|7925.4|0
1711137000000|2024-03-22 19:50:00|7933.4|7927.4|7933.1|7927.1|7934.6|7928.6|7932.4|7926.4|0
1711137300000|2024-03-22 19:55:00|7933.4|7927.4|7930.1|7924.1|7934.4|7928.4|7930.1|7924.1|0
1711137600000|2024-03-22 20:00:00|7929.9|7923.9|7929.9|7923.9|7931.6|7925.6|7929.4|7923.4|0
1711137900000|2024-03-22 20:05:00|7930.1|7924.1|7930.1|7924.1|7930.4|7924.4|7929.9|7923.9|0
1711138200000|2024-03-22 20:10:00|7930.4|7924.4|7930.4|7924.4|7930.4|7924.4|7930.1|7924.1|0
1711138500000|2024-03-22 20:15:00|7930.6|7924.6|7929.6|7923.6|7930.6|7924.6|7929.6|7923.6|0
1711138800000|2024-03-22 20:20:00|7929.9|7923.9|7929.9|7923.9|7930.6|7924.6|7929.4|7923.4|0
1711139100000|2024-03-22 20:25:00|7929.6|7923.6|7928.9|7922.9|7929.6|7923.6|7928.6|7922.6|0
1711139700000|2024-03-22 20:35:00|7929.4|7923.4|7929.9|7923.9|7930.1|7924.1|7928.9|7922.9|0
1711140000000|2024-03-22 20:40:00|7930.1|7924.1|7930.4|7924.4|7930.4|7924.4|7929.9|7923.9|0
1711140300000|2024-03-22 20:45:00|7930.1|7924.1|7928.9|7922.9|7930.1|7924.1|7928.9|7922.9|0
1711140600000|2024-03-22 20:50:00|7929.4|7923.4|7928.6|7922.6|7929.4|7923.4|7927.9|7921.9|0
1711140900000|2024-03-22 20:55:00|7928.4|7922.4|7929.5|7923.5|7929.9|7923.9|7928.1|7922.1|0
1711179000000|2024-03-23 07:30:00|7930|7923|7930|7923|7930|7923|7930|7923|0
1711179300000|2024-03-23 07:35:00|7925.5|7918.5|7927.5|7920.5|7927.5|7920.5|7925.5|7918.5|0
1711182000000|2024-03-23 08:20:00|7924.1|7917.1|7924.1|7917.1|7924.1|7917.1|7924.1|7917.1|0
1711189200000|2024-03-23 10:20:00|7924.3|7917.3|7924.3|7917.3|7924.3|7917.3|7924.3|7917.3|0
1711209000000|2024-03-23 15:50:00|7924.2|7917.2|7924.2|7917.2|7924.2|7917.2|7924.2|7917.2|0
1711262700000|2024-03-24 06:45:00|7924.1|7917.1|7924.1|7917.1|7924.1|7917.1|7924.1|7917.1|0
1711288200000|2024-03-24 13:50:00|7922.6|7915.6|7922.8|7915.8|7922.8|7915.8|7922.6|7915.6|0
1711314600000|2024-03-24 21:10:00|7923|7916|7923|7916|7923|7916|7923|7916|0
1711317600000|2024-03-24 22:00:00|7929.9|7922.9|7933.2|7926.2|7933.7|7926.7|7929.9|7922.9|0
1711317900000|2024-03-24 22:05:00|7933.3|7926.3|7932.8|7925.8|7935.2|7928.2|7932.6|7925.6|0
1711318200000|2024-03-24 22:10:00|7932.7|7925.7|7932|7925|7933.6|7926.6|7931.2|7924.2|0
1711318500000|2024-03-24 22:15:00|7932.1|7925.1|7932.3|7925.3|7933.3|7926.3|7931.6|7924.6|0
1711318800000|2024-03-24 22:20:00|7932.4|7925.4|7931.7|7924.7|7932.6|7925.6|7931.1|7924.1|0
1711319100000|2024-03-24 22:25:00|7931.6|7924.6|7930.7|7923.7|7931.6|7924.6|7930.4|7923.4|0
1711319400000|2024-03-24 22:30:00|7930.9|7923.9|7929.7|7922.7|7931.3|7924.3|7929.7|7922.7|0
1711319700000|2024-03-24 22:35:00|7929.8|7922.8|7933.3|7926.3|7934.8|7927.8|7929|7922|0
1711320000000|2024-03-24 22:40:00|7933.2|7926.2|7933.2|7926.2|7933.9|7926.9|7932.9|7925.9|0
1711320300000|2024-03-24 22:45:00|7933.3|7926.3|7934.1|7927.1|7934.2|7927.2|7933.3|7926.3|0
1711320600000|2024-03-24 22:50:00|7934|7927|7934.2|7927.2|7934.2|7927.2|7933.7|7926.7|0
1711320900000|2024-03-24 22:55:00|7934.1|7927.1|7933.7|7926.7|7934.5|7927.5|7933.2|7926.2|0
1711321200000|2024-03-24 23:00:00|7933.9|7926.9|7933.5|7926.5|7933.9|7926.9|7932.1|7925.1|0
1711321500000|2024-03-24 23:05:00|7933.6|7926.6|7935.3|7928.3|7935.6|7928.6|7933.6|7926.6|0
1711321800000|2024-03-24 23:10:00|7935.4|7928.4|7935.6|7928.6|7935.8|7928.8|7934.7|7927.7|0
1711322100000|2024-03-24 23:15:00|7935.8|7928.8|7936.4|7929.4|7936.6|7929.6|7935.6|7928.6|0
1711322400000|2024-03-24 23:20:00|7936.3|7929.3|7936.8|7929.8|7936.8|7929.8|7936.2|7929.2|0
1711322700000|2024-03-24 23:25:00|7936.7|7929.7|7935.9|7928.9|7936.8|7929.8|7935.7|7928.7|0
1711323000000|2024-03-24 23:30:00|7935.8|7928.8|7936.7|7929.7|7936.7|7929.7|7935.7|7928.7|0
1711323300000|2024-03-24 23:35:00|7936.6|7929.6|7936.4|7929.4|7936.9|7929.9|7936.4|7929.4|0
1711323600000|2024-03-24 23:40:00|7936.6|7929.6|7938|7931|7938.9|7931.9|7936.3|7929.3|0
1711323900000|2024-03-24 23:45:00|7938.1|7931.1|7939|7932|7939.3|7932.3|7938.1|7931.1|0
1711324200000|2024-03-24 23:50:00|7939.1|7932.1|7938.7|7931.7|7939.3|7932.3|7938.5|7931.5|0
1711324500000|2024-03-24 23:55:00|7938.5|7931.5|7939.4|7932.4|7939.6|7932.6|7938.5|7931.5|0
1711324800000|2024-03-25 00:00:00|7939.5|7932.5|7941.3|7934.3|7941.3|7934.3|7939.3|7932.3|0
1711325100000|2024-03-25 00:05:00|7941.1|7934.1|7939.5|7932.5|7941.3|7934.3|7939.5|7932.5|0
1711325400000|2024-03-25 00:10:00|7938.8|7931.8|7937.4|7930.4|7939.3|7932.3|7936.7|7929.7|0
1711325700000|2024-03-25 00:15:00|7937.5|7930.5|7939.8|7932.8|7940.8|7933.8|7937.5|7930.5|0
1711326000000|2024-03-25 00:20:00|7939.9|7932.9|7938.7|7931.7|7940|7933|7937.8|7930.8|0
1711326300000|2024-03-25 00:25:00|7938.8|7931.8|7938.8|7931.8|7939.6|7932.6|7938.7|7931.7|0
1711326600000|2024-03-25 00:30:00|7938.9|7931.9|7940.4|7933.4|7940.5|7933.5|7938.7|7931.7|0
1711326900000|2024-03-25 00:35:00|7940.3|7933.3|7939.8|7932.8|7940.4|7933.4|7939.8|7932.8|0
1711327200000|2024-03-25 00:40:00|7939.9|7932.9|7939.6|7932.6|7939.9|7932.9|7939.5|7932.5|0
1711327500000|2024-03-25 00:45:00|7939.5|7932.5|7938.6|7931.6|7939.6|7932.6|7938.5|7931.5|0
1711327800000|2024-03-25 00:50:00|7938.7|7931.7|7939.3|7932.3|7939.6|7932.6|7938.7|7931.7|0
1711328100000|2024-03-25 00:55:00|7939.4|7932.4|7938.4|7931.4|7939.5|7932.5|7938.3|7931.3|0
1711328400000|2024-03-25 01:00:00|7939.4|7932.4|7940.9|7933.9|7942.6|7935.6|7937.6|7930.6|0
1711328700000|2024-03-25 01:05:00|7941.1|7934.1|7941.1|7934.1|7942.4|7935.4|7940.4|7933.4|0
1711329000000|2024-03-25 01:10:00|7940.4|7933.4|7936.1|7929.1|7940.4|7933.4|7935.6|7928.6|0
1711329300000|2024-03-25 01:15:00|7935.9|7928.9|7937.9|7930.9|7938.4|7931.4|7934.9|7927.9|0
1711329600000|2024-03-25 01:20:00|7937.6|7930.6|7936.6|7929.6|7938.4|7931.4|7936.6|7929.6|0
1711329900000|2024-03-25 01:25:00|7936.9|7929.9|7936.9|7929.9|7937.4|7930.4|7935.1|7928.1|0
1711330200000|2024-03-25 01:30:00|7937.1|7930.1|7934.9|7927.9|7938.1|7931.1|7934.6|7927.6|0
1711330500000|2024-03-25 01:35:00|7935.1|7928.1|7937.9|7930.9|7938.4|7931.4|7934.4|7927.4|0
1711330800000|2024-03-25 01:40:00|7937.6|7930.6|7934.1|7927.1|7937.9|7930.9|7933.6|7926.6|0
1711331100000|2024-03-25 01:45:00|7933.9|7926.9|7933.9|7926.9|7935.6|7928.6|7933.4|7926.4|0
1711331400000|2024-03-25 01:50:00|7933.6|7926.6|7934.1|7927.1|7936.1|7929.1|7933.4|7926.4|0
1711331700000|2024-03-25 01:55:00|7934.9|7927.9|7936.1|7929.1|7936.1|7929.1|7933.9|7926.9|0
1711332000000|2024-03-25 02:00:00|7936.4|7929.4|7933.6|7926.6|7936.4|7929.4|7933.4|7926.4|0
1711332300000|2024-03-25 02:05:00|7933.9|7926.9|7936.4|7929.4|7936.9|7929.9|7933.4|7926.4|0
1711332600000|2024-03-25 02:10:00|7936.1|7929.1|7938.4|7931.4|7938.4|7931.4|7935.4|7928.4|0
1711332900000|2024-03-25 02:15:00|7938.1|7931.1|7934.4|7927.4|7938.1|7931.1|7933.6|7926.6|0
1711333200000|2024-03-25 02:20:00|7933.6|7926.6|7934.9|7927.9|7934.9|7927.9|7932.6|7925.6|0
1711333500000|2024-03-25 02:25:00|7934.6|7927.6|7933.6|7926.6|7934.6|7927.6|7933.1|7926.1|0
1711333800000|2024-03-25 02:30:00|7933.9|7926.9|7933.6|7926.6|7934.9|7927.9|7933.1|7926.1|0
1711334100000|2024-03-25 02:35:00|7933.9|7926.9|7934.6|7927.6|7936.6|7929.6|7933.6|7926.6|0
1711334400000|2024-03-25 02:40:00|7934.9|7927.9|7933.4|7926.4|7935.1|7928.1|7933.1|7926.1|0
1711334700000|2024-03-25 02:45:00|7933.6|7926.6|7933.4|7926.4|7935.1|7928.1|7932.9|7925.9|0
1711335000000|2024-03-25 02:50:00|7933.1|7926.1|7932.1|7925.1|7933.1|7926.1|7930.9|7923.9|0
1711335300000|2024-03-25 02:55:00|7932.6|7925.6|7933.4|7926.4|7933.9|7926.9|7932.1|7925.1|0
1711335600000|2024-03-25 03:00:00|7933.1|7926.1|7932.4|7925.4|7933.1|7926.1|7931.9|7924.9|0
1711335900000|2024-03-25 03:05:00|7932.6|7925.6|7933.6|7926.6|7934.1|7927.1|7932.6|7925.6|0
1711336200000|2024-03-25 03:10:00|7933.1|7926.1|7934.1|7927.1|7934.1|7927.1|7931.6|7924.6|0
1711336500000|2024-03-25 03:15:00|7934.4|7927.4|7934.4|7927.4|7935.1|7928.1|7932.1|7925.1|0
1711336800000|2024-03-25 03:20:00|7934.1|7927.1|7934.1|7927.1|7934.1|7927.1|7933.6|7926.6|0
1711337100000|2024-03-25 03:25:00|7933.6|7926.6|7931.6|7924.6|7933.6|7926.6|7931.4|7924.4|0
1711337400000|2024-03-25 03:30:00|7931.4|7924.4|7931.1|7924.1|7931.6|7924.6|7930.4|7923.4|0
1711337700000|2024-03-25 03:35:00|7931.4|7924.4|7932.6|7925.6|7932.6|7925.6|7930.9|7923.9|0
1711338000000|2024-03-25 03:40:00|7932.1|7925.1|7930.6|7923.6|7933.4|7926.4|7930.1|7923.1|0
1711338300000|2024-03-25 03:45:00|7930.9|7923.9|7932.4|7925.4|7932.9|7925.9|7930.1|7923.1|0
1711338600000|2024-03-25 03:50:00|7932.6|7925.6|7932.1|7925.1|7932.9|7925.9|7931.1|7924.1|0
1711338900000|2024-03-25 03:55:00|7932.4|7925.4|7932.6|7925.6|7932.6|7925.6|7932.1|7925.1|0
1711339200000|2024-03-25 04:00:00|7932.4|7925.4|7930.9|7923.9|7932.6|7925.6|7930.6|7923.6|0
1711339500000|2024-03-25 04:05:00|7930.6|7923.6|7930.9|7923.9|7931.4|7924.4|7930.1|7923.1|0
1711339800000|2024-03-25 04:10:00|7931.1|7924.1|7929.6|7922.6|7931.1|7924.1|7929.6|7922.6|0
1711340100000|2024-03-25 04:15:00|7929.1|7922.1|7929.6|7922.6|7930.6|7923.6|7929.1|7922.1|0
1711340400000|2024-03-25 04:20:00|7929.9|7922.9|7929.6|7922.6|7929.9|7922.9|7928.4|7921.4|0
1711340700000|2024-03-25 04:25:00|7930.1|7923.1|7931.4|7924.4|7931.4|7924.4|7929.6|7922.6|0
1711341000000|2024-03-25 04:30:00|7931.6|7924.6|7931.6|7924.6|7931.9|7924.9|7929.9|7922.9|0
1711341300000|2024-03-25 04:35:00|7931.1|7924.1|7931.1|7924.1|7931.6|7924.6|7931.1|7924.1|0
1711341600000|2024-03-25 04:40:00|7931.4|7924.4|7931.1|7924.1|7931.6|7924.6|7931.1|7924.1|0
1711341900000|2024-03-25 04:45:00|7931.4|7924.4|7930.6|7923.6|7931.4|7924.4|7930.1|7923.1|0
1711342200000|2024-03-25 04:50:00|7930.4|7923.4|7930.6|7923.6|7930.6|7923.6|7930.4|7923.4|0
1711342500000|2024-03-25 04:55:00|7931.1|7924.1|7931.1|7924.1|7931.4|7924.4|7930.6|7923.6|0
1711342800000|2024-03-25 05:00:00|7930.9|7923.9|7931.1|7924.1|7931.6|7924.6|7929.1|7922.1|0
1711343100000|2024-03-25 05:05:00|7930.6|7923.6|7930.1|7923.1|7931.4|7924.4|7929.9|7922.9|0
1711343400000|2024-03-25 05:10:00|7929.6|7922.6|7930.4|7923.4|7931.1|7924.1|7929.1|7922.1|0
1711343700000|2024-03-25 05:15:00|7930.1|7923.1|7927.1|7920.1|7930.6|7923.6|7927.1|7920.1|0
1711344000000|2024-03-25 05:20:00|7927.4|7920.4|7927.6|7920.6|7927.9|7920.9|7926.9|7919.9|0
1711344300000|2024-03-25 05:25:00|7927.9|7920.9|7927.1|7920.1|7928.4|7921.4|7926.6|7919.6|0
1711344600000|2024-03-25 05:30:00|7926.9|7919.9|7926.6|7919.6|7927.4|7920.4|7926.6|7919.6|0
1711344900000|2024-03-25 05:35:00|7926.4|7919.4|7926.1|7919.1|7927.1|7920.1|7925.9|7918.9|0
1711345200000|2024-03-25 05:40:00|7926.4|7919.4|7926.6|7919.6|7928.6|7921.6|7926.1|7919.1|0
1711345500000|2024-03-25 05:45:00|7926.4|7919.4|7926.4|7919.4|7926.9|7919.9|7925.9|7918.9|0
1711345800000|2024-03-25 05:50:00|7926.1|7919.1|7924.9|7917.9|7926.1|7919.1|7924.1|7917.1|0
1711346100000|2024-03-25 05:55:00|7924.6|7917.6|7925.6|7918.6|7926.1|7919.1|7924.6|7917.6|0
1711346400000|2024-03-25 06:00:00|7925.4|7918.4|7922.9|7915.9|7925.4|7918.4|7922.6|7915.6|0
1711346700000|2024-03-25 06:05:00|7923.4|7916.4|7921.1|7914.1|7923.6|7916.6|7920.1|7913.1|0
1711347000000|2024-03-25 06:10:00|7920.9|7913.9|7919.6|7912.6|7920.9|7913.9|7916.9|7909.9|0
1711347300000|2024-03-25 06:15:00|7919.1|7912.1|7916.6|7909.6|7920.1|7913.1|7916.1|7909.1|0
1711347600000|2024-03-25 06:20:00|7916.4|7909.4|7918.9|7911.9|7918.9|7911.9|7915.4|7908.4|0
1711347900000|2024-03-25 06:25:00|7919.1|7912.1|7918.1|7911.1|7919.1|7912.1|7917.9|7910.9|0
1711348200000|2024-03-25 06:30:00|7917.6|7910.6|7917.6|7910.6|7920.1|7913.1|7917.6|7910.6|0
1711348500000|2024-03-25 06:35:00|7918.6|7911.6|7920.6|7913.6|7921.1|7914.1|7918.1|7911.1|0
1711348800000|2024-03-25 06:40:00|7920.4|7913.4|7922.4|7915.4|7922.6|7915.6|7920.1|7913.1|0
1711349100000|2024-03-25 06:45:00|7922.6|7915.6|7923.1|7916.1|7923.9|7916.9|7922.1|7915.1|0
1711349400000|2024-03-25 06:50:00|7923.4|7916.4|7922.1|7915.1|7923.9|7916.9|7922.1|7915.1|0
1711349700000|2024-03-25 06:55:00|7921.6|7914.6|7920.6|7913.6|7922.6|7915.6|7920.1|7913.1|0
1711350000000|2024-03-25 07:00:00|7920.9|7913.9|7919.1|7912.1|7920.9|7913.9|7918.4|7911.4|0
1711350300000|2024-03-25 07:05:00|7919.6|7912.6|7919.4|7912.4|7919.6|7912.6|7917.4|7910.4|0
1711350600000|2024-03-25 07:10:00|7919.9|7912.9|7919.1|7912.1|7921.1|7914.1|7919.1|7912.1|0
1711350900000|2024-03-25 07:15:00|7919.4|7912.4|7920.4|7913.4|7920.6|7913.6|7918.1|7911.1|0
1711351200000|2024-03-25 07:20:00|7920.6|7913.6|7921.1|7914.1|7923.1|7916.1|7920.6|7913.6|0
1711351500000|2024-03-25 07:25:00|7921.4|7914.4|7919.1|7912.1|7921.6|7914.6|7919.1|7912.1|0
1711351800000|2024-03-25 07:30:00|7919.4|7912.4|7919.4|7912.4|7920.6|7913.6|7918.6|7911.6|0
1711352100000|2024-03-25 07:35:00|7919.6|7912.6|7919.1|7912.1|7919.9|7912.9|7918.4|7911.4|0
1711352400000|2024-03-25 07:40:00|7919.4|7912.4|7918.6|7911.6|7920.6|7913.6|7918.4|7911.4|0
1711352700000|2024-03-25 07:45:00|7918.9|7911.9|7919.1|7912.1|7919.4|7912.4|7917.4|7910.4|0
1711353000000|2024-03-25 07:50:00|7918.9|7911.9|7918.9|7911.9|7919.1|7912.1|7916.4|7909.4|0
1711353300000|2024-03-25 07:55:00|7919.1|7912.1|7913.1|7906.1|7919.4|7912.4|7913.1|7906.1|0
1711353600000|2024-03-25 08:00:00|7924.9|7917.9|7937.1|7930.1|7940.1|7933.1|7923.6|7916.6|0
1711353900000|2024-03-25 08:05:00|7937.6|7930.6|7939.4|7932.4|7940.4|7933.4|7936.4|7929.4|0
1711354200000|2024-03-25 08:10:00|7938.9|7931.9|7942.9|7935.9|7943.4|7936.4|7938.4|7931.4|0
1711354500000|2024-03-25 08:15:00|7942.6|7935.6|7937.6|7930.6|7943.4|7936.4|7937.4|7930.4|0
1711354800000|2024-03-25 08:20:00|7937.9|7930.9|7932.4|7925.4|7937.9|7930.9|7932.4|7925.4|0
1711355100000|2024-03-25 08:25:00|7932.1|7925.1|7933.1|7926.1|7933.9|7926.9|7930.4|7923.4|0
1711355400000|2024-03-25 08:30:00|7933.4|7926.4|7939.9|7932.9|7939.9|7932.9|7931.6|7924.6|0
1711355700000|2024-03-25 08:35:00|7939.6|7932.6|7931.1|7924.1|7939.9|7932.9|7930.4|7923.4|0
1711356000000|2024-03-25 08:40:00|7931.5|7924.5|7933|7926|7934.3|7927.3|7931.3|7924.3|0
1711356300000|2024-03-25 08:45:00|7933.3|7926.3|7935.8|7928.8|7937.3|7930.3|7933.3|7926.3|0
1711356600000|2024-03-25 08:50:00|7935.3|7928.3|7928.8|7921.8|7935.3|7928.3|7928|7921|0
1711356900000|2024-03-25 08:55:00|7929.3|7922.3|7929.8|7922.8|7932.8|7925.8|7928.8|7921.8|0
1711357200000|2024-03-25 09:00:00|7929.3|7922.3|7928.3|7921.3|7930.5|7923.5|7925.8|7918.8|0
1711357500000|2024-03-25 09:05:00|7928|7921|7923.8|7916.8|7928|7921|7923.3|7916.3|0
1711357800000|2024-03-25 09:10:00|7923.3|7916.3|7924.8|7917.8|7925.5|7918.5|7921.8|7914.8|0
1711358100000|2024-03-25 09:15:00|7924.3|7917.3|7925.3|7918.3|7925.5|7918.5|7922.8|7915.8|0
1711358400000|2024-03-25 09:20:00|7925|7918|7919.3|7912.3|7925.3|7918.3|7919.3|7912.3|0
1711358700000|2024-03-25 09:25:00|7919.8|7912.8|7922.8|7915.8|7922.8|7915.8|7919|7912|0
1711359000000|2024-03-25 09:30:00|7922.5|7915.5|7919.8|7912.8|7922.8|7915.8|7918.5|7911.5|0
1711359300000|2024-03-25 09:35:00|7920.3|7913.3|7920.3|7913.3|7921|7914|7918.3|7911.3|0
1711359600000|2024-03-25 09:40:00|7919.8|7912.8|7920|7913|7921.5|7914.5|7919.3|7912.3|0
1711359900000|2024-03-25 09:45:00|7920.3|7913.3|7919.8|7912.8|7922.8|7915.8|7919.3|7912.3|0
1711360200000|2024-03-25 09:50:00|7919.3|7912.3|7917|7910|7921.8|7914.8|7916.8|7909.8|0
1711360500000|2024-03-25 09:55:00|7916.8|7909.8|7912.3|7905.3|7917|7910|7912|7905|0
1711360800000|2024-03-25 10:00:00|7911.3|7904.3|7909.8|7902.8|7911.8|7904.8|7906|7899|0
1711361100000|2024-03-25 10:05:00|7910|7903|7906.3|7899.3|7910.8|7903.8|7906|7899|0
1711361400000|2024-03-25 10:10:00|7906|7899|7903.8|7896.8|7907.5|7900.5|7903.8|7896.8|0
1711361700000|2024-03-25 10:15:00|7904.3|7897.3|7903.8|7896.8|7905.3|7898.3|7902.8|7895.8|0
1711362000000|2024-03-25 10:20:00|7904.3|7897.3|7906.8|7899.8|7907.3|7900.3|7902.8|7895.8|0
1711362300000|2024-03-25 10:25:00|7907.3|7900.3|7907|7900|7907.8|7900.8|7905.8|7898.8|0
1711362600000|2024-03-25 10:30:00|7907.3|7900.3|7907.8|7900.8|7907.8|7900.8|7906|7899|0
1711362900000|2024-03-25 10:35:00|7908.3|7901.3|7908.3|7901.3|7908.5|7901.5|7905.5|7898.5|0
1711363200000|2024-03-25 10:40:00|7907.8|7900.8|7908.8|7901.8|7908.8|7901.8|7906.8|7899.8|0
1711363500000|2024-03-25 10:45:00|7908.5|7901.5|7904.8|7897.8|7908.5|7901.5|7904.3|7897.3|0
1711363800000|2024-03-25 10:50:00|7904.5|7897.5|7907|7900|7908.3|7901.3|7904.5|7897.5|0
1711364100000|2024-03-25 10:55:00|7906.8|7899.8|7905.5|7898.5|7906.8|7899.8|7904.3|7897.3|0
1711364400000|2024-03-25 11:00:00|7905.3|7898.3|7905.3|7898.3|7905.8|7898.8|7903.8|7896.8|0
1711364700000|2024-03-25 11:05:00|7904.8|7897.8|7901.8|7894.8|7905.3|7898.3|7901.8|7894.8|0
1711365000000|2024-03-25 11:10:00|7901.5|7894.5|7900|7893|7901.5|7894.5|7899.3|7892.3|0
1711365300000|2024-03-25 11:15:00|7899.8|7892.8|7901|7894|7903|7896|7899.3|7892.3|0
1711365600000|2024-03-25 11:20:00|7900.8|7893.8|7897.5|7890.5|7900.8|7893.8|7897.5|7890.5|0
1711365900000|2024-03-25 11:25:00|7897.8|7890.8|7902|7895|7902|7895|7897.5|7890.5|0
1711366200000|2024-03-25 11:30:00|7902.3|7895.3|7901.8|7894.8|7902.5|7895.5|7900|7893|0
1711366500000|2024-03-25 11:35:00|7902|7895|7903|7896|7904|7897|7902|7895|0
1711366800000|2024-03-25 11:40:00|7903.3|7896.3|7898.3|7891.3|7903.3|7896.3|7898|7891|0
1711367100000|2024-03-25 11:45:00|7898|7891|7897.3|7890.3|7900.5|7893.5|7897.3|7890.3|0
1711367400000|2024-03-25 11:50:00|7896.8|7889.8|7897.3|7890.3|7898.8|7891.8|7896.3|7889.3|0
1711367700000|2024-03-25 11:55:00|7896.8|7889.8|7895.8|7888.8|7897.3|7890.3|7895.3|7888.3|0
1711368000000|2024-03-25 12:00:00|7895.3|7888.3|7895.8|7888.8|7896.3|7889.3|7893.5|7886.5|0
1711368300000|2024-03-25 12:05:00|7896.3|7889.3|7893.8|7886.8|7896.8|7889.8|7892.8|7885.8|0
1711368600000|2024-03-25 12:10:00|7893.5|7886.5|7893.8|7886.8|7895.3|7888.3|7892.8|7885.8|0
1711368900000|2024-03-25 12:15:00|7894|7887|7895.8|7888.8|7896.3|7889.3|7893.3|7886.3|0
1711369200000|2024-03-25 12:20:00|7895.3|7888.3|7898.5|7891.5|7898.8|7891.8|7894.8|7887.8|0
1711369500000|2024-03-25 12:25:00|7898.3|7891.3|7898.8|7891.8|7899.3|7892.3|7896|7889|0
1711369800000|2024-03-25 12:30:00|7898.3|7891.3|7900.3|7893.3|7901|7894|7897.5|7890.5|0
1711370100000|2024-03-25 12:35:00|7900|7893|7898.5|7891.5|7900.3|7893.3|7896.3|7889.3|0
1711370400000|2024-03-25 12:40:00|7898.3|7891.3|7898.8|7891.8|7899.8|7892.8|7897.8|7890.8|0
1711370700000|2024-03-25 12:45:00|7898.5|7891.5|7899.8|7892.8|7899.8|7892.8|7897.3|7890.3|0
1711371000000|2024-03-25 12:50:00|7900.3|7893.3|7897.8|7890.8|7901.5|7894.5|7896.8|7889.8|0
1711371300000|2024-03-25 12:55:00|7898|7891|7900.8|7893.8|7900.8|7893.8|7896.8|7889.8|0
1711371600000|2024-03-25 13:00:00|7901|7894|7904.3|7897.3|7905|7898|7900.8|7893.8|0
1711371900000|2024-03-25 13:05:00|7904|7897|7901.5|7894.5|7904.5|7897.5|7901.3|7894.3|0
1711372200000|2024-03-25 13:10:00|7901.8|7894.8|7904.3|7897.3|7904.3|7897.3|7899.8|7892.8|0
1711372500000|2024-03-25 13:15:00|7904.5|7897.5|7908.3|7901.3|7908.3|7901.3|7904.3|7897.3|0
1711372800000|2024-03-25 13:20:00|7908|7901|7907.8|7900.8|7910|7903|7907.8|7900.8|0
1711373100000|2024-03-25 13:25:00|7907.3|7900.3|7905.8|7898.8|7909.8|7902.8|7904.8|7897.8|0
1711373400000|2024-03-25 13:30:00|7906|7899|7912.8|7905.8|7912.8|7905.8|7906|7899|0
1711373700000|2024-03-25 13:35:00|7912.5|7905.5|7915.3|7908.3|7916|7909|7911.8|7904.8|0
1711374000000|2024-03-25 13:40:00|7914.8|7907.8|7916.3|7909.3|7918.3|7911.3|7912.8|7905.8|0
1711374300000|2024-03-25 13:45:00|7916|7909|7913.3|7906.3|7916.8|7909.8|7910.3|7903.3|0
1711374600000|2024-03-25 13:50:00|7913.8|7906.8|7913.8|7906.8|7915.8|7908.8|7912.8|7905.8|0
1711374900000|2024-03-25 13:55:00|7913.5|7906.5|7917.3|7910.3|7917.6|7910.6|7913.5|7906.5|0
1711375200000|2024-03-25 14:00:00|7917.1|7910.1|7924.6|7917.6|7925.3|7918.3|7916.6|7909.6|0
1711375500000|2024-03-25 14:05:00|7924.8|7917.8|7925.3|7918.3|7926.6|7919.6|7920.6|7913.6|0
1711375800000|2024-03-25 14:10:00|7925.6|7918.6|7932.1|7925.1|7932.1|7925.1|7925.1|7918.1|0
1711376100000|2024-03-25 14:15:00|7931.6|7924.6|7930.1|7923.1|7933.6|7926.6|7929.3|7922.3|0
1711376400000|2024-03-25 14:20:00|7929.8|7922.8|7929.8|7922.8|7931.1|7924.1|7928.6|7921.6|0
1711376700000|2024-03-25 14:25:00|7930.1|7923.1|7930.6|7923.6|7931.8|7924.8|7927.1|7920.1|0
1711377000000|2024-03-25 14:30:00|7930.3|7923.3|7926.6|7919.6|7930.6|7923.6|7926.3|7919.3|0
1711377300000|2024-03-25 14:35:00|7927.1|7920.1|7929.6|7922.6|7929.6|7922.6|7926.1|7919.1|0
1711377600000|2024-03-25 14:40:00|7930.1|7923.1|7927.6|7920.6|7930.1|7923.1|7924.3|7917.3|0
1711377900000|2024-03-25 14:45:00|7927.8|7920.8|7929.6|7922.6|7929.6|7922.6|7927.1|7920.1|0
1711378200000|2024-03-25 14:50:00|7930.1|7923.1|7929.3|7922.3|7931.6|7924.6|7928.8|7921.8|0
1711378500000|2024-03-25 14:55:00|7929.1|7922.1|7931.3|7924.3|7931.6|7924.6|7929.1|7922.1|0
1711378800000|2024-03-25 15:00:00|7931.6|7924.6|7928.3|7921.3|7931.6|7924.6|7927.6|7920.6|0
1711379100000|2024-03-25 15:05:00|7928.1|7921.1|7931.6|7924.6|7931.6|7924.6|7928.1|7921.1|0
1711379400000|2024-03-25 15:10:00|7931.1|7924.1|7932.1|7925.1|7935.1|7928.1|7930.6|7923.6|0
1711379700000|2024-03-25 15:15:00|7931.6|7924.6|7930.1|7923.1|7932.1|7925.1|7929.1|7922.1|0
1711380000000|2024-03-25 15:20:00|7930.6|7923.6|7933.6|7926.6|7933.8|7926.8|7929.8|7922.8|0
1711380300000|2024-03-25 15:25:00|7933.8|7926.8|7934.1|7927.1|7935.6|7928.6|7931.8|7924.8|0
1711380600000|2024-03-25 15:30:00|7933.6|7926.6|7931.6|7924.6|7933.6|7926.6|7931.1|7924.1|0
1711380900000|2024-03-25 15:35:00|7931.1|7924.1|7930.6|7923.6|7931.6|7924.6|7930.1|7923.1|0
1711381200000|2024-03-25 15:40:00|7930.3|7923.3|7927.1|7920.1|7930.6|7923.6|7926.3|7919.3|0
1711381500000|2024-03-25 15:45:00|7927.6|7920.6|7924.1|7917.1|7927.8|7920.8|7924.1|7917.1|0
1711381800000|2024-03-25 15:50:00|7923.8|7916.8|7923.1|7916.1|7924.3|7917.3|7922.6|7915.6|0
1711382100000|2024-03-25 15:55:00|7923.6|7916.6|7924.1|7917.1|7926.1|7919.1|7922.6|7915.6|0
1711382400000|2024-03-25 16:00:00|7923.8|7916.8|7923.8|7916.8|7924.1|7917.1|7921.6|7914.6|0
1711382700000|2024-03-25 16:05:00|7924.1|7917.1|7921.6|7914.6|7924.1|7917.1|7921.3|7914.3|0
1711383000000|2024-03-25 16:10:00|7921.3|7914.3|7925.3|7918.3|7927.1|7920.1|7921.1|7914.1|0
1711383300000|2024-03-25 16:15:00|7925.6|7918.6|7926.6|7919.6|7928.6|7921.6|7925.1|7918.1|0
1711383600000|2024-03-25 16:20:00|7926.8|7919.8|7926.6|7919.6|7927.3|7920.3|7925.3|7918.3|0
1711383900000|2024-03-25 16:25:00|7926.1|7919.1|7921.6|7914.6|7927.6|7920.6|7921.6|7914.6|0
1711384200000|2024-03-25 16:30:00|7921.8|7914.8|7919.1|7912.1|7923.6|7916.6|7918.1|7911.1|0
1711384500000|2024-03-25 16:35:00|7919.3|7912.3|7920.1|7913.1|7923.3|7916.3|7919.3|7912.3|0
1711384800000|2024-03-25 16:40:00|7920.3|7913.3|7920.6|7913.6|7921.6|7914.6|7918.6|7911.6|0
1711385100000|2024-03-25 16:45:00|7920.1|7913.1|7919.1|7912.1|7921.1|7914.1|7919.1|7912.1|0
1711385400000|2024-03-25 16:50:00|7918.6|7911.6|7920.1|7913.1|7920.1|7913.1|7917.6|7910.6|0
1711385700000|2024-03-25 16:55:00|7919.6|7912.6|7920.1|7913.1|7920.3|7913.3|7919.1|7912.1|0
1711386000000|2024-03-25 17:00:00|7919.8|7912.8|7918.3|7911.3|7919.8|7912.8|7917.6|7910.6|0
1711386300000|2024-03-25 17:05:00|7918.6|7911.6|7917.6|7910.6|7919.1|7912.1|7917.3|7910.3|0
1711386600000|2024-03-25 17:10:00|7917.3|7910.3|7917.1|7910.1|7917.6|7910.6|7915.6|7908.6|0
1711386900000|2024-03-25 17:15:00|7917.3|7910.3|7916.6|7909.6|7917.6|7910.6|7916.1|7909.1|0
1711387200000|2024-03-25 17:20:00|7916.8|7909.8|7915.6|7908.6|7917.1|7910.1|7915.1|7908.1|0
1711387500000|2024-03-25 17:25:00|7915.8|7908.8|7917.1|7910.1|7917.6|7910.6|7915.8|7908.8|0
1711387800000|2024-03-25 17:30:00|7916.8|7909.8|7915.6|7908.6|7916.8|7909.8|7915.6|7908.6|0
1711388100000|2024-03-25 17:35:00|7915.3|7908.3|7915.6|7908.6|7915.6|7908.6|7914.8|7907.8|0
1711388400000|2024-03-25 17:40:00|7915.1|7908.1|7915.1|7908.1|7916.1|7909.1|7914.6|7907.6|0
1711388700000|2024-03-25 17:45:00|7915.3|7908.3|7914.6|7907.6|7915.6|7908.6|7914.6|7907.6|0
1711389000000|2024-03-25 17:50:00|7914.1|7907.1|7914.6|7907.6|7914.8|7907.8|7914.1|7907.1|0
1711389300000|2024-03-25 17:55:00|7914.1|7907.1|7915.1|7908.1|7915.1|7908.1|7914.1|7907.1|0
1711389600000|2024-03-25 18:00:00|7914.8|7907.8|7914.1|7907.1|7915.1|7908.1|7914.1|7907.1|0
1711389900000|2024-03-25 18:05:00|7914.6|7907.6|7915.1|7908.1|7915.1|7908.1|7914.1|7907.1|0
1711390200000|2024-03-25 18:10:00|7915.6|7908.6|7915.1|7908.1|7916.1|7909.1|7914.6|7907.6|0
1711390500000|2024-03-25 18:15:00|7915.6|7908.6|7917.3|7910.3|7917.6|7910.6|7915.1|7908.1|0
1711390800000|2024-03-25 18:20:00|7917.1|7910.1|7916.1|7909.1|7917.1|7910.1|7915.1|7908.1|0
1711391100000|2024-03-25 18:25:00|7916.3|7909.3|7917.6|7910.6|7917.8|7910.8|7916.1|7909.1|0
1711391400000|2024-03-25 18:30:00|7917.8|7910.8|7914.1|7907.1|7918.1|7911.1|7914.1|7907.1|0
1711391700000|2024-03-25 18:35:00|7914.6|7907.6|7916.1|7909.1|7916.3|7909.3|7914.1|7907.1|0
1711392000000|2024-03-25 18:40:00|7916.3|7909.3|7913.6|7906.6|7916.6|7909.6|7913.6|7906.6|0
1711392300000|2024-03-25 18:45:00|7913.8|7906.8|7912.1|7905.1|7913.8|7906.8|7912.1|7905.1|0
1711392600000|2024-03-25 18:50:00|7912.6|7905.6|7911.6|7904.6|7912.6|7905.6|7911.3|7904.3|0
1711392900000|2024-03-25 18:55:00|7911.1|7904.1|7911.8|7904.8|7913.1|7906.1|7911.1|7904.1|0
1711393200000|2024-03-25 19:00:00|7911.6|7904.6|7911.1|7904.1|7912.1|7905.1|7910.6|7903.6|0
1711393500000|2024-03-25 19:05:00|7910.8|7903.8|7910.1|7903.1|7912.6|7905.6|7910.1|7903.1|0
1711393800000|2024-03-25 19:10:00|7910.6|7903.6|7910.1|7903.1|7910.6|7903.6|7909.6|7902.6|0
1711394100000|2024-03-25 19:15:00|7910.3|7903.3|7910.1|7903.1|7910.6|7903.6|7908.8|7901.8|0
1711394400000|2024-03-25 19:20:00|7909.8|7902.8|7909.6|7902.6|7910.1|7903.1|7908.1|7901.1|0
1711394700000|2024-03-25 19:25:00|7909.1|7902.1|7908.6|7901.6|7910.6|7903.6|7908.6|7901.6|0
1711395000000|2024-03-25 19:30:00|7908.1|7901.1|7909.6|7902.6|7910.1|7903.1|7908.1|7901.1|0
1711395300000|2024-03-25 19:35:00|7909.1|7902.1|7908.1|7901.1|7909.3|7902.3|7907.3|7900.3|0
1711395600000|2024-03-25 19:40:00|7908.3|7901.3|7908.6|7901.6|7910.6|7903.6|7908.3|7901.3|0
1711395900000|2024-03-25 19:45:00|7908.8|7901.8|7907.6|7900.6|7909.1|7902.1|7907.1|7900.1|0
1711396200000|2024-03-25 19:50:00|7907.1|7900.1|7904.1|7897.1|7907.1|7900.1|7903.6|7896.6|0
1711396500000|2024-03-25 19:55:00|7904.3|7897.3|7902.8|7895.8|7904.6|7897.6|7899.1|7892.1|0
1711396800000|2024-03-25 20:00:00|7902.6|7895.6|7903.8|7896.8|7905.1|7898.1|7902.6|7895.6|0
1711397100000|2024-03-25 20:05:00|7903.6|7896.6|7904.1|7897.1|7904.6|7897.6|7903.1|7896.1|0
1711397400000|2024-03-25 20:10:00|7903.8|7896.8|7904.3|7897.3|7904.3|7897.3|7903.1|7896.1|0
1711397700000|2024-03-25 20:15:00|7904.6|7897.6|7905.1|7898.1|7905.3|7898.3|7904.6|7897.6|0
1711398000000|2024-03-25 20:20:00|7904.8|7897.8|7905.1|7898.1|7905.6|7898.6|7904.6|7897.6|0
1711398300000|2024-03-25 20:25:00|7905.6|7898.6|7906.1|7899.1|7906.6|7899.6|7905.3|7898.3|0
1711398600000|2024-03-25 20:30:00|7906.3|7899.3|7907.6|7900.6|7907.6|7900.6|7906.3|7899.3|0
1711398900000|2024-03-25 20:35:00|7907.3|7900.3|7908.1|7901.1|7908.1|7901.1|7907.1|7900.1|0
1711399200000|2024-03-25 20:40:00|7907.8|7900.8|7906.6|7899.6|7908.1|7901.1|7906.6|7899.6|0
1711399500000|2024-03-25 20:45:00|7906.8|7899.8|7906.6|7899.6|7907.1|7900.1|7906.6|7899.6|0
1711399800000|2024-03-25 20:50:00|7906.3|7899.3|7907.1|7900.1|7907.6|7900.6|7906.1|7899.1|0
1711400100000|2024-03-25 20:55:00|7906.8|7899.8|7909.5|7902.5|7910.1|7903.1|7906.6|7899.6|0
1711400400000|2024-03-25 21:00:00|7909.3|7902.3|7909.1|7902.1|7909.4|7902.4|7909|7902|0
1711400700000|2024-03-25 21:05:00|7909|7902|7908.9|7901.9|7909|7902|7908.9|7901.9|0
1711401000000|2024-03-25 21:10:00|7908.8|7901.8|7909|7902|7909|7902|7908.7|7901.7|0
1711401300000|2024-03-25 21:15:00|7908.9|7901.9|7909.1|7902.1|7909.1|7902.1|7908.6|7901.6|0
1711401600000|2024-03-25 21:20:00|7909|7902|7909|7902|7909.2|7902.2|7908.8|7901.8|0
1711401900000|2024-03-25 21:25:00|7909.1|7902.1|7909.2|7902.2|7909.2|7902.2|7909.1|7902.1|0
1711402200000|2024-03-25 21:30:00|7909.3|7902.3|7909.2|7902.2|7909.4|7902.4|7909.2|7902.2|0
1711402500000|2024-03-25 21:35:00|7909.3|7902.3|7909.2|7902.2|7909.3|7902.3|7909.2|7902.2|0
1711403100000|2024-03-25 21:45:00|7909.3|7902.3|7909.4|7902.4|7909.4|7902.4|7909.3|7902.3|0
1711403400000|2024-03-25 21:50:00|7909.3|7902.3|7909.3|7902.3|7909.4|7902.4|7909.3|7902.3|0
1711403700000|2024-03-25 21:55:00|7909.4|7902.4|7909.9|7902.9|7910|7903|7909.3|7902.3|0
1711404000000|2024-03-25 22:00:00|7910.2|7903.2|7911.6|7904.6|7911.7|7904.7|7910.1|7903.1|0
1711404300000|2024-03-25 22:05:00|7911.7|7904.7|7912.3|7905.3|7912.3|7905.3|7911.4|7904.4|0
1711404600000|2024-03-25 22:10:00|7912.4|7905.4|7912.7|7905.7|7913.3|7906.3|7912.4|7905.4|0
1711404900000|2024-03-25 22:15:00|7912.8|7905.8|7913|7906|7913.3|7906.3|7912.5|7905.5|0
1711405200000|2024-03-25 22:20:00|7912.8|7905.8|7914.4|7907.4|7914.4|7907.4|7912.8|7905.8|0
1711405500000|2024-03-25 22:25:00|7914.3|7907.3|7913.6|7906.6|7914.4|7907.4|7913.6|7906.6|0
1711405800000|2024-03-25 22:30:00|7913.5|7906.5|7912.8|7905.8|7913.5|7906.5|7912.8|7905.8|0
1711406100000|2024-03-25 22:35:00|7912.7|7905.7|7913.3|7906.3|7913.3|7906.3|7912.2|7905.2|0
1711406400000|2024-03-25 22:40:00|7913.2|7906.2|7912.8|7905.8|7913.2|7906.2|7912.8|7905.8|0
1711406700000|2024-03-25 22:45:00|7912.7|7905.7|7912.8|7905.8|7913|7906|7912.5|7905.5|0
1711407000000|2024-03-25 22:50:00|7912.9|7905.9|7912.8|7905.8|7913|7906|7912.5|7905.5|0
1711407300000|2024-03-25 22:55:00|7912.7|7905.7|7912|7905|7912.7|7905.7|7912|7905|0
1711407600000|2024-03-25 23:00:00|7912.3|7905.3|7912.5|7905.5|7912.8|7905.8|7912.2|7905.2|0
1711407900000|2024-03-25 23:05:00|7912.6|7905.6|7912.5|7905.5|7912.6|7905.6|7912.2|7905.2|0
1711408200000|2024-03-25 23:10:00|7912.6|7905.6|7911.9|7904.9|7912.8|7905.8|7911|7904|0
1711408500000|2024-03-25 23:15:00|7912|7905|7911.4|7904.4|7912.1|7905.1|7911.3|7904.3|0
1711408800000|2024-03-25 23:20:00|7911.3|7904.3|7911.1|7904.1|7911.7|7904.7|7910.9|7903.9|0
1711409100000|2024-03-25 23:25:00|7911.2|7904.2|7912.1|7905.1|7912.1|7905.1|7911.1|7904.1|0
1711409400000|2024-03-25 23:30:00|7912|7905|7912.4|7905.4|7912.6|7905.6|7911.9|7904.9|0
1711409700000|2024-03-25 23:35:00|7912.3|7905.3|7912.6|7905.6|7912.9|7905.9|7912.1|7905.1|0
1711410000000|2024-03-25 23:40:00|7912.7|7905.7|7913.2|7906.2|7913.2|7906.2|7912.7|7905.7|0
1711410300000|2024-03-25 23:45:00|7913.3|7906.3|7913.2|7906.2|7913.8|7906.8|7913.2|7906.2|0
1711410600000|2024-03-25 23:50:00|7913.3|7906.3|7914.3|7907.3|7914.3|7907.3|7913.3|7906.3|0
1711410900000|2024-03-25 23:55:00|7914.2|7907.2|7913.8|7906.8|7914.3|7907.3|7913.5|7906.5|0
1711411200000|2024-03-26 00:00:00|7913.5|7906.5|7913.7|7906.7|7913.7|7906.7|7912.7|7905.7|0
1711411500000|2024-03-26 00:05:00|7913.5|7906.5|7914.2|7907.2|7914.2|7907.2|7913.4|7906.4|0
1711411800000|2024-03-26 00:10:00|7914.3|7907.3|7914|7907|7914.8|7907.8|7913.7|7906.7|0
1711412100000|2024-03-26 00:15:00|7914.1|7907.1|7915.4|7908.4|7915.5|7908.5|7914.1|7907.1|0
1711412400000|2024-03-26 00:20:00|7914.7|7907.7|7914.7|7907.7|7914.7|7907.7|7914.6|7907.6|0
1711412700000|2024-03-26 00:25:00|7915.5|7908.5|7915.6|7908.6|7915.6|7908.6|7915.4|7908.4|0
1711413000000|2024-03-26 00:30:00|7915.5|7908.5|7915.6|7908.6|7915.6|7908.6|7915.4|7908.4|0
1711413300000|2024-03-26 00:35:00|7915.7|7908.7|7916.4|7909.4|7917.3|7910.3|7915.7|7908.7|0
1711413600000|2024-03-26 00:40:00|7916.5|7909.5|7917.3|7910.3|7917.4|7910.4|7916.4|7909.4|0
1711413900000|2024-03-26 00:45:00|7917.4|7910.4|7918.2|7911.2|7919.2|7912.2|7917.3|7910.3|0
1711414200000|2024-03-26 00:50:00|7918.1|7911.1|7918.1|7911.1|7918.2|7911.2|7917.3|7910.3|0
1711414500000|2024-03-26 00:55:00|7918|7911|7917.4|7910.4|7918.5|7911.5|7916.6|7909.6|0
1711414800000|2024-03-26 01:00:00|7920.2|7913.2|7917.9|7910.9|7920.2|7913.2|7917.2|7910.2|0
1711415100000|2024-03-26 01:05:00|7917.4|7910.4|7918.4|7911.4|7919.2|7912.2|7917.4|7910.4|0
1711415400000|2024-03-26 01:10:00|7918.2|7911.2|7917.7|7910.7|7918.2|7911.2|7917.2|7910.2|0
1711415700000|2024-03-26 01:15:00|7917.4|7910.4|7918.4|7911.4|7918.4|7911.4|7917.4|7910.4|0
1711416000000|2024-03-26 01:20:00|7918.7|7911.7|7915.9|7908.9|7918.7|7911.7|7915.9|7908.9|0
1711416300000|2024-03-26 01:25:00|7915.7|7908.7|7916.2|7909.2|7916.2|7909.2|7914.9|7907.9|0
1711416600000|2024-03-26 01:30:00|7915.9|7908.9|7914.9|7907.9|7916.4|7909.4|7912.7|7905.7|0
1711416900000|2024-03-26 01:35:00|7915.4|7908.4|7915.9|7908.9|7916.2|7909.2|7914.4|7907.4|0
1711417200000|2024-03-26 01:40:00|7915.7|7908.7|7914.7|7907.7|7915.9|7908.9|7913.4|7906.4|0
1711417500000|2024-03-26 01:45:00|7914.2|7907.2|7913.7|7906.7|7915.2|7908.2|7913.4|7906.4|0
1711417800000|2024-03-26 01:50:00|7913.4|7906.4|7915.9|7908.9|7916.2|7909.2|7912.9|7905.9|0
1711418100000|2024-03-26 01:55:00|7916.2|7909.2|7915.4|7908.4|7917.4|7910.4|7914.9|7907.9|0
1711418400000|2024-03-26 02:00:00|7914.9|7907.9|7913.2|7906.2|7915.7|7908.7|7912.9|7905.9|0
1711418700000|2024-03-26 02:05:00|7912.9|7905.9|7911.9|7904.9|7913.2|7906.2|7911.2|7904.2|0
1711419000000|2024-03-26 02:10:00|7912.2|7905.2|7912.2|7905.2|7912.2|7905.2|7911.4|7904.4|0
1711419300000|2024-03-26 02:15:00|7912.4|7905.4|7912.4|7905.4|7914.7|7907.7|7912.2|7905.2|0
1711419600000|2024-03-26 02:20:00|7912.2|7905.2|7910.9|7903.9|7912.2|7905.2|7910.9|7903.9|0
1711419900000|2024-03-26 02:25:00|7910.7|7903.7|7911.7|7904.7|7911.7|7904.7|7909.9|7902.9|0
1711420200000|2024-03-26 02:30:00|7911.4|7904.4|7910.4|7903.4|7912.2|7905.2|7909.9|7902.9|0
1711420500000|2024-03-26 02:35:00|7910.7|7903.7|7908.7|7901.7|7910.9|7903.9|7908.4|7901.4|0
1711420800000|2024-03-26 02:40:00|7908.4|7901.4|7907.7|7900.7|7909.2|7902.2|7907.7|7900.7|0
1711421100000|2024-03-26 02:45:00|7907.9|7900.9|7907.9|7900.9|7908.9|7901.9|7907.7|7900.7|0
1711421400000|2024-03-26 02:50:00|7908.2|7901.2|7906.4|7899.4|7908.7|7901.7|7906.4|7899.4|0
1711421700000|2024-03-26 02:55:00|7906.7|7899.7|7906.4|7899.4|7906.7|7899.7|7904.7|7897.7|0
1711422000000|2024-03-26 03:00:00|7906.7|7899.7|7904.9|7897.9|7906.9|7899.9|7904.2|7897.2|0
1711422300000|2024-03-26 03:05:00|7904.7|7897.7|7905.7|7898.7|7905.9|7898.9|7903.7|7896.7|0
1711422600000|2024-03-26 03:10:00|7905.2|7898.2|7902.9|7895.9|7905.2|7898.2|7901.9|7894.9|0
1711422900000|2024-03-26 03:15:00|7903.4|7896.4|7901.4|7894.4|7903.4|7896.4|7900.9|7893.9|0
1711423200000|2024-03-26 03:20:00|7901.2|7894.2|7900.7|7893.7|7901.9|7894.9|7900.4|7893.4|0
1711423500000|2024-03-26 03:25:00|7900.9|7893.9|7901.2|7894.2|7901.4|7894.4|7900.7|7893.7|0
1711423800000|2024-03-26 03:30:00|7900.9|7893.9|7900.4|7893.4|7902.4|7895.4|7899.4|7892.4|0
1711424100000|2024-03-26 03:35:00|7900.2|7893.2|7898.7|7891.7|7900.4|7893.4|7898.7|7891.7|0
1711424400000|2024-03-26 03:40:00|7898.9|7891.9|7896.2|7889.2|7898.9|7891.9|7895.7|7888.7|0
1711424700000|2024-03-26 03:45:00|7895.7|7888.7|7897.4|7890.4|7897.7|7890.7|7895.7|7888.7|0
1711425000000|2024-03-26 03:50:00|7896.9|7889.9|7896.4|7889.4|7897.4|7890.4|7896.2|7889.2|0
1711425300000|2024-03-26 03:55:00|7896.7|7889.7|7895.7|7888.7|7896.9|7889.9|7895.7|7888.7|0
1711425600000|2024-03-26 04:00:00|7896.4|7889.4|7894.4|7887.4|7896.4|7889.4|7894.2|7887.2|0
1711425900000|2024-03-26 04:05:00|7894.7|7887.7|7895.2|7888.2|7896.4|7889.4|7894.7|7887.7|0
1711426200000|2024-03-26 04:10:00|7895.4|7888.4|7894.7|7887.7|7895.7|7888.7|7893.9|7886.9|0
1711426500000|2024-03-26 04:15:00|7895.2|7888.2|7895.4|7888.4|7895.4|7888.4|7894.9|7887.9|0
1711426800000|2024-03-26 04:20:00|7895.2|7888.2|7895.7|7888.7|7895.7|7888.7|7895.2|7888.2|0
1711427100000|2024-03-26 04:25:00|7895.4|7888.4|7897.7|7890.7|7897.7|7890.7|7895.4|7888.4|0
1711427400000|2024-03-26 04:30:00|7898.4|7891.4|7899.4|7892.4|7899.7|7892.7|7898.4|7891.4|0
1711427700000|2024-03-26 04:35:00|7899.2|7892.2|7900.4|7893.4|7900.7|7893.7|7898.4|7891.4|0
1711428000000|2024-03-26 04:40:00|7900.7|7893.7|7898.9|7891.9|7900.7|7893.7|7898.4|7891.4|0
1711428300000|2024-03-26 04:45:00|7899.4|7892.4|7898.4|7891.4|7899.4|7892.4|7897.7|7890.7|0
1711428600000|2024-03-26 04:50:00|7898.9|7891.9|7898.2|7891.2|7898.9|7891.9|7897.7|7890.7|0
1711428900000|2024-03-26 04:55:00|7898.4|7891.4|7897.9|7890.9|7898.9|7891.9|7897.9|7890.9|0
1711429200000|2024-03-26 05:00:00|7897.7|7890.7|7894.9|7887.9|7898.4|7891.4|7894.9|7887.9|0
1711429500000|2024-03-26 05:05:00|7895.2|7888.2|7898.2|7891.2|7898.2|7891.2|7894.9|7887.9|0
1711429800000|2024-03-26 05:10:00|7897.7|7890.7|7898.4|7891.4|7898.4|7891.4|7897.4|7890.4|0
1711430100000|2024-03-26 05:15:00|7898.7|7891.7|7898.9|7891.9|7899.4|7892.4|7897.9|7890.9|0
1711430400000|2024-03-26 05:20:00|7899.4|7892.4|7898.9|7891.9|7900.2|7893.2|7898.9|7891.9|0
1711430700000|2024-03-26 05:25:00|7899.2|7892.2|7899.4|7892.4|7899.7|7892.7|7898.7|7891.7|0
1711431000000|2024-03-26 05:30:00|7899.7|7892.7|7899.9|7892.9|7900.4|7893.4|7899.2|7892.2|0
1711431300000|2024-03-26 05:35:00|7898.9|7891.9|7899.7|7892.7|7899.7|7892.7|7898.4|7891.4|0
1711431600000|2024-03-26 05:40:00|7899.4|7892.4|7898.9|7891.9|7900.2|7893.2|7898.7|7891.7|0
1711431900000|2024-03-26 05:45:00|7899.2|7892.2|7899.4|7892.4|7899.4|7892.4|7899.2|7892.2|0
1711432200000|2024-03-26 05:50:00|7899.2|7892.2|7898.7|7891.7|7899.7|7892.7|7898.2|7891.2|0
1711432500000|2024-03-26 05:55:00|7898.9|7891.9|7900.7|7893.7|7901.2|7894.2|7898.2|7891.2|0
1711432800000|2024-03-26 06:00:00|7900.4|7893.4|7899.7|7892.7|7900.7|7893.7|7898.9|7891.9|0
1711433100000|2024-03-26 06:05:00|7899.9|7892.9|7899.7|7892.7|7899.9|7892.9|7898.4|7891.4|0
1711433400000|2024-03-26 06:10:00|7899.4|7892.4|7899.2|7892.2|7899.7|7892.7|7898.9|7891.9|0
1711433700000|2024-03-26 06:15:00|7899.7|7892.7|7899.4|7892.4|7899.7|7892.7|7898.9|7891.9|0
1711434000000|2024-03-26 06:20:00|7899.7|7892.7|7898.2|7891.2|7899.7|7892.7|7897.4|7890.4|0
1711434300000|2024-03-26 06:25:00|7898.7|7891.7|7899.2|7892.2|7899.4|7892.4|7898.4|7891.4|0
1711434600000|2024-03-26 06:30:00|7899.4|7892.4|7899.4|7892.4|7900.4|7893.4|7898.9|7891.9|0
1711434900000|2024-03-26 06:35:00|7899.9|7892.9|7900.2|7893.2|7901.7|7894.7|7899.7|7892.7|0
1711435200000|2024-03-26 06:40:00|7900.4|7893.4|7901.4|7894.4|7901.7|7894.7|7900.4|7893.4|0
1711435500000|2024-03-26 06:45:00|7901.7|7894.7|7903.2|7896.2|7903.7|7896.7|7900.9|7893.9|0
1711435800000|2024-03-26 06:50:00|7902.9|7895.9|7900.9|7893.9|7904.4|7897.4|7900.9|7893.9|0
1711436100000|2024-03-26 06:55:00|7901.9|7894.9|7901.7|7894.7|7904.9|7897.9|7901.4|7894.4|0
1711436400000|2024-03-26 07:00:00|7901.9|7894.9|7902.9|7895.9|7905.9|7898.9|7901.9|7894.9|0
1711436700000|2024-03-26 07:05:00|7903.2|7896.2|7899.9|7892.9|7903.2|7896.2|7899.9|7892.9|0
1711437000000|2024-03-26 07:10:00|7899.7|7892.7|7898.2|7891.2|7900.7|7893.7|7897.9|7890.9|0
1711437300000|2024-03-26 07:15:00|7898.7|7891.7|7896.9|7889.9|7900.7|7893.7|7896.9|7889.9|0
1711437600000|2024-03-26 07:20:00|7896.7|7889.7|7897.2|7890.2|7897.7|7890.7|7895.4|7888.4|0
1711437900000|2024-03-26 07:25:00|7896.7|7889.7|7895.2|7888.2|7897.7|7890.7|7894.7|7887.7|0
1711438200000|2024-03-26 07:30:00|7895.4|7888.4|7895.4|7888.4|7897.2|7890.2|7895.4|7888.4|0
1711438500000|2024-03-26 07:35:00|7895.7|7888.7|7897.2|7890.2|7898.9|7891.9|7895.2|7888.2|0
1711438800000|2024-03-26 07:40:00|7897.7|7890.7|7895.7|7888.7|7899.2|7892.2|7895.2|7888.2|0
1711439100000|2024-03-26 07:45:00|7895.4|7888.4|7894.2|7887.2|7895.9|7888.9|7894.2|7887.2|0
1711439400000|2024-03-26 07:50:00|7893.9|7886.9|7893.2|7886.2|7895.7|7888.7|7892.4|7885.4|0
1711439700000|2024-03-26 07:55:00|7893.4|7886.4|7897.2|7890.2|7897.9|7890.9|7892.7|7885.7|0
1711440000000|2024-03-26 08:00:00|7897.7|7890.7|7897.7|7890.7|7901.7|7894.7|7895.2|7888.2|0
1711440300000|2024-03-26 08:05:00|7898.2|7891.2|7899.4|7892.4|7901.9|7894.9|7896.9|7889.9|0
1711440600000|2024-03-26 08:10:00|7899.7|7892.7|7899.7|7892.7|7901.9|7894.9|7895.7|7888.7|0
1711440900000|2024-03-26 08:15:00|7900.2|7893.2|7907.2|7900.2|7907.7|7900.7|7900.2|7893.2|0
1711441200000|2024-03-26 08:20:00|7906.7|7899.7|7908.7|7901.7|7909.9|7902.9|7904.7|7897.7|0
1711441500000|2024-03-26 08:25:00|7908.9|7901.9|7910.9|7903.9|7912.2|7905.2|7908.9|7901.9|0
1711441800000|2024-03-26 08:30:00|7911.2|7904.2|7907.2|7900.2|7914.4|7907.4|7906.9|7899.9|0
1711442100000|2024-03-26 08:35:00|7906.9|7899.9|7908.9|7901.9|7908.9|7901.9|7903.2|7896.2|0
1711442400000|2024-03-26 08:40:00|7908.7|7901.7|7909.8|7902.8|7911.7|7904.7|7908.4|7901.4|0
1711442700000|2024-03-26 08:45:00|7910.3|7903.3|7913|7906|7915|7908|7909.5|7902.5|0
1711443000000|2024-03-26 08:50:00|7913.2|7906.2|7913|7906|7918|7911|7912.7|7905.7|0
1711443300000|2024-03-26 08:55:00|7912.5|7905.5|7909|7902|7913|7906|7908.5|7901.5|0
1711443600000|2024-03-26 09:00:00|7909.2|7902.2|7912.5|7905.5|7912.5|7905.5|7908|7901|0
1711443900000|2024-03-26 09:05:00|7912.7|7905.7|7918.5|7911.5|7920|7913|7912.5|7905.5|0
1711444200000|2024-03-26 09:10:00|7918.2|7911.2|7912|7905|7919|7912|7912|7905|0
1711444500000|2024-03-26 09:15:00|7911.5|7904.5|7914.7|7907.7|7915.5|7908.5|7911.5|7904.5|0
1711444800000|2024-03-26 09:20:00|7915|7908|7913|7906|7916|7909|7912.5|7905.5|0
1711445100000|2024-03-26 09:25:00|7913.5|7906.5|7912|7905|7915|7908|7911.5|7904.5|0
1711445400000|2024-03-26 09:30:00|7912.5|7905.5|7913.5|7906.5|7916|7909|7911.5|7904.5|0
1711445700000|2024-03-26 09:35:00|7914|7907|7914|7907|7915.7|7908.7|7912.5|7905.5|0
1711446000000|2024-03-26 09:40:00|7914.2|7907.2|7915|7908|7915|7908|7911.7|7904.7|0
1711446300000|2024-03-26 09:45:00|7915.5|7908.5|7913.5|7906.5|7916|7909|7912|7905|0
1711446600000|2024-03-26 09:50:00|7913.7|7906.7|7914|7907|7915.2|7908.2|7912.7|7905.7|0
1711446900000|2024-03-26 09:55:00|7914.5|7907.5|7918.5|7911.5|7918.7|7911.7|7914|7907|0
1711447200000|2024-03-26 10:00:00|7919|7912|7920|7913|7921.7|7914.7|7918.7|7911.7|0
1711447500000|2024-03-26 10:05:00|7919.7|7912.7|7917.5|7910.5|7919.7|7912.7|7914.7|7907.7|0
1711447800000|2024-03-26 10:10:00|7918|7911|7919.5|7912.5|7920|7913|7917.5|7910.5|0
1711448100000|2024-03-26 10:15:00|7919.2|7912.2|7918.7|7911.7|7919.2|7912.2|7915.5|7908.5|0
1711448400000|2024-03-26 10:20:00|7919|7912|7916.5|7909.5|7919.5|7912.5|7916|7909|0
1711448700000|2024-03-26 10:25:00|7917|7910|7918.5|7911.5|7919.5|7912.5|7915.7|7908.7|0
1711449000000|2024-03-26 10:30:00|7918.2|7911.2|7920|7913|7920.5|7913.5|7917.7|7910.7|0
1711449300000|2024-03-26 10:35:00|7919.5|7912.5|7921|7914|7922|7915|7919|7912|0
1711449600000|2024-03-26 10:40:00|7921.2|7914.2|7921|7914|7922.5|7915.5|7920.5|7913.5|0
1711449900000|2024-03-26 10:45:00|7921.2|7914.2|7922|7915|7923|7916|7920.2|7913.2|0
1711450200000|2024-03-26 10:50:00|7921.7|7914.7|7921.5|7914.5|7923|7916|7921|7914|0
1711450500000|2024-03-26 10:55:00|7921.2|7914.2|7923|7916|7923.5|7916.5|7920|7913|0
1711450800000|2024-03-26 11:00:00|7923.5|7916.5|7920.7|7913.7|7924|7917|7920.5|7913.5|0
1711451100000|2024-03-26 11:05:00|7921|7914|7917.2|7910.2|7921.5|7914.5|7917.2|7910.2|0
1711451400000|2024-03-26 11:10:00|7917|7910|7918.2|7911.2|7919.2|7912.2|7916.7|7909.7|0
1711451700000|2024-03-26 11:15:00|7918.5|7911.5|7919|7912|7919.5|7912.5|7917|7910|0
1711452000000|2024-03-26 11:20:00|7918.7|7911.7|7920|7913|7921.5|7914.5|7918.5|7911.5|0
1711452300000|2024-03-26 11:25:00|7919.7|7912.7|7921.5|7914.5|7922|7915|7919|7912|0
1711452600000|2024-03-26 11:30:00|7921|7914|7921.5|7914.5|7922.5|7915.5|7920|7913|0
1711452900000|2024-03-26 11:35:00|7921.2|7914.2|7923|7916|7923|7916|7921|7914|0
1711453200000|2024-03-26 11:40:00|7923.5|7916.5|7922.2|7915.2|7924.5|7917.5|7922|7915|0
1711453500000|2024-03-26 11:45:00|7922|7915|7923.5|7916.5|7924.5|7917.5|7921.5|7914.5|0
1711453800000|2024-03-26 11:50:00|7923.2|7916.2|7925.7|7918.7|7926|7919|7923|7916|0
1711454100000|2024-03-26 11:55:00|7925.5|7918.5|7927|7920|7927|7920|7925|7918|0
1711454400000|2024-03-26 12:00:00|7926.7|7919.7|7927|7920|7928|7921|7925.2|7918.2|0
1711454700000|2024-03-26 12:05:00|7926.7|7919.7|7925|7918|7927.2|7920.2|7924|7917|0
1711455000000|2024-03-26 12:10:00|7925.2|7918.2|7929.5|7922.5|7930|7923|7925|7918|0
1711455300000|2024-03-26 12:15:00|7929.2|7922.2|7930|7923|7930|7923|7927.7|7920.7|0
1711455600000|2024-03-26 12:20:00|7929.7|7922.7|7932.5|7925.5|7933|7926|7929|7922|0
1711455900000|2024-03-26 12:25:00|7932.2|7925.2|7933.2|7926.2|7933.2|7926.2|7930.2|7923.2|0
1711456200000|2024-03-26 12:30:00|7933.5|7926.5|7928.5|7921.5|7933.7|7926.7|7928|7921|0
1711456500000|2024-03-26 12:35:00|7928.7|7921.7|7930|7923|7930.5|7923.5|7926|7919|0
1711456800000|2024-03-26 12:40:00|7930.4|7923.4|7928.6|7921.6|7930.9|7923.9|7926.4|7919.4|0
1711457100000|2024-03-26 12:45:00|7928.4|7921.4|7932.9|7925.9|7933.4|7926.4|7928.4|7921.4|0
1711457400000|2024-03-26 12:50:00|7932.4|7925.4|7933.4|7926.4|7934.9|7927.9|7932.4|7925.4|0
1711457700000|2024-03-26 12:55:00|7933.6|7926.6|7937.9|7930.9|7938.1|7931.1|7933.6|7926.6|0
1711458000000|2024-03-26 13:00:00|7937.6|7930.6|7936.9|7929.9|7938.4|7931.4|7936.4|7929.4|0
1711458300000|2024-03-26 13:05:00|7937.1|7930.1|7932.4|7925.4|7937.6|7930.6|7931.4|7924.4|0
1711458600000|2024-03-26 13:10:00|7932.1|7925.1|7927.4|7920.4|7932.4|7925.4|7927.4|7920.4|0
1711458900000|2024-03-26 13:15:00|7927.1|7920.1|7926.6|7919.6|7927.1|7920.1|7923.9|7916.9|0
1711459200000|2024-03-26 13:20:00|7926.4|7919.4|7928.9|7921.9|7929.4|7922.4|7925.9|7918.9|0
1711459500000|2024-03-26 13:25:00|7928.4|7921.4|7932.4|7925.4|7932.4|7925.4|7926.4|7919.4|0
1711459800000|2024-03-26 13:30:00|7931.9|7924.9|7924.9|7917.9|7932.9|7925.9|7924.4|7917.4|0
1711460100000|2024-03-26 13:35:00|7924.6|7917.6|7924.4|7917.4|7926.4|7919.4|7923.1|7916.1|0
1711460400000|2024-03-26 13:40:00|7924.6|7917.6|7920.9|7913.9|7924.6|7917.6|7919.9|7912.9|0
1711460700000|2024-03-26 13:45:00|7920.4|7913.4|7924.9|7917.9|7924.9|7917.9|7919.6|7912.6|0
1711461000000|2024-03-26 13:50:00|7924.4|7917.4|7922.4|7915.4|7926.6|7919.6|7921.9|7914.9|0
1711461300000|2024-03-26 13:55:00|7922.1|7915.1|7923.9|7916.9|7923.9|7916.9|7919.9|7912.9|0
1711461600000|2024-03-26 14:00:00|7924.1|7917.1|7927.4|7920.4|7927.6|7920.6|7922.4|7915.4|0
1711461900000|2024-03-26 14:05:00|7927.1|7920.1|7926.1|7919.1|7930.1|7923.1|7925.9|7918.9|0
1711462200000|2024-03-26 14:10:00|7926.4|7919.4|7921.6|7914.6|7926.4|7919.4|7919.9|7912.9|0
1711462500000|2024-03-26 14:15:00|7922.1|7915.1|7922.1|7915.1|7922.4|7915.4|7919.4|7912.4|0
1711462800000|2024-03-26 14:20:00|7922.4|7915.4|7926.4|7919.4|7926.4|7919.4|7921.4|7914.4|0
1711463100000|2024-03-26 14:25:00|7926.6|7919.6|7929.4|7922.4|7929.9|7922.9|7926.4|7919.4|0
1711463400000|2024-03-26 14:30:00|7928.9|7921.9|7930.9|7923.9|7930.9|7923.9|7928.4|7921.4|0
1711463700000|2024-03-26 14:35:00|7931.4|7924.4|7930.9|7923.9|7931.9|7924.9|7927.9|7920.9|0
1711464000000|2024-03-26 14:40:00|7930.4|7923.4|7932.9|7925.9|7932.9|7925.9|7929.6|7922.6|0
1711464300000|2024-03-26 14:45:00|7932.4|7925.4|7931.4|7924.4|7933.9|7926.9|7930.9|7923.9|0
1711464600000|2024-03-26 14:50:00|7931.6|7924.6|7928.4|7921.4|7932.4|7925.4|7928.4|7921.4|0
1711464900000|2024-03-26 14:55:00|7928.1|7921.1|7925.4|7918.4|7930.1|7923.1|7924.9|7917.9|0
1711465200000|2024-03-26 15:00:00|7924.9|7917.9|7926.9|7919.9|7926.9|7919.9|7923.4|7916.4|0
1711465500000|2024-03-26 15:05:00|7926.4|7919.4|7925.4|7918.4|7926.4|7919.4|7924.9|7917.9|0
1711465800000|2024-03-26 15:10:00|7924.8|7917.8|7917.3|7910.3|7924.8|7917.8|7916.8|7909.8|0
1711466100000|2024-03-26 15:15:00|7917.8|7910.8|7919.3|7912.3|7919.8|7912.8|7915.5|7908.5|0
1711466400000|2024-03-26 15:20:00|7918.8|7911.8|7917.5|7910.5|7918.8|7911.8|7917|7910|0
1711466700000|2024-03-26 15:25:00|7917.8|7910.8|7915.8|7908.8|7917.8|7910.8|7915.3|7908.3|0
1711467000000|2024-03-26 15:30:00|7915.3|7908.3|7916.3|7909.3|7918.3|7911.3|7914.8|7907.8|0
1711467300000|2024-03-26 15:35:00|7916.5|7909.5|7915.3|7908.3|7916.5|7909.5|7913.8|7906.8|0
1711467600000|2024-03-26 15:40:00|7915.8|7908.8|7915.5|7908.5|7915.8|7908.8|7913.8|7906.8|0
1711467900000|2024-03-26 15:45:00|7915.3|7908.3|7918.8|7911.8|7918.8|7911.8|7913.8|7906.8|0
1711468200000|2024-03-26 15:50:00|7919.3|7912.3|7923.8|7916.8|7924.3|7917.3|7919.3|7912.3|0
1711468500000|2024-03-26 15:55:00|7924|7917|7925.3|7918.3|7927.8|7920.8|7924|7917|0
1711468800000|2024-03-26 16:00:00|7924.8|7917.8|7926.3|7919.3|7926.8|7919.8|7924.3|7917.3|0
1711469100000|2024-03-26 16:05:00|7926.8|7919.8|7928|7921|7929.3|7922.3|7926.3|7919.3|0
1711469400000|2024-03-26 16:10:00|7928.3|7921.3|7930.8|7923.8|7931.8|7924.8|7927.3|7920.3|0
1711469700000|2024-03-26 16:15:00|7930.3|7923.3|7932.3|7925.3|7932.8|7925.8|7930.3|7923.3|0
1711470000000|2024-03-26 16:20:00|7932.8|7925.8|7934.8|7927.8|7935|7928|7932.3|7925.3|0
1711470300000|2024-03-26 16:25:00|7934.3|7927.3|7937.3|7930.3|7937.3|7930.3|7932.8|7925.8|0
1711470600000|2024-03-26 16:30:00|7936.8|7929.8|7933.3|7926.3|7937.8|7930.8|7931|7924|0
1711470900000|2024-03-26 16:35:00|7933.8|7926.8|7934.8|7927.8|7936.3|7929.3|7933.5|7926.5|0
1711471200000|2024-03-26 16:40:00|7935.3|7928.3|7935.8|7928.8|7937.3|7930.3|7935.3|7928.3|0
1711471500000|2024-03-26 16:45:00|7936.3|7929.3|7937.8|7930.8|7938.5|7931.5|7936.3|7929.3|0
1711471800000|2024-03-26 16:50:00|7938.3|7931.3|7936.8|7929.8|7938.8|7931.8|7936.8|7929.8|0
1711472100000|2024-03-26 16:55:00|7937.3|7930.3|7936.3|7929.3|7937.3|7930.3|7935.3|7928.3|0
1711472400000|2024-03-26 17:00:00|7936.5|7929.5|7934.3|7927.3|7936.5|7929.5|7934.3|7927.3|0
1711472700000|2024-03-26 17:05:00|7934.5|7927.5|7933.3|7926.3|7934.8|7927.8|7933.3|7926.3|0
1711473000000|2024-03-26 17:10:00|7933.8|7926.8|7932.5|7925.5|7933.8|7926.8|7932|7925|0
1711473300000|2024-03-26 17:15:00|7932.3|7925.3|7931.8|7924.8|7933.5|7926.5|7931.3|7924.3|0
1711473600000|2024-03-26 17:20:00|7932|7925|7929.8|7922.8|7932.3|7925.3|7929.8|7922.8|0
1711473900000|2024-03-26 17:25:00|7930|7923|7931.3|7924.3|7931.8|7924.8|7930|7923|0
1711474200000|2024-03-26 17:30:00|7931.5|7924.5|7930.8|7923.8|7931.5|7924.5|7930.3|7923.3|0
1711474500000|2024-03-26 17:35:00|7931.3|7924.3|7930.8|7923.8|7931.8|7924.8|7930.3|7923.3|0
1711474800000|2024-03-26 17:40:00|7930.5|7923.5|7928.3|7921.3|7930.5|7923.5|7928|7921|0
1711475100000|2024-03-26 17:45:00|7928|7921|7928.8|7921.8|7929|7922|7927.5|7920.5|0
1711475400000|2024-03-26 17:50:00|7928.5|7921.5|7929.3|7922.3|7929.3|7922.3|7928.3|7921.3|0
1711475700000|2024-03-26 17:55:00|7929.8|7922.8|7930.3|7923.3|7930.5|7923.5|7929.3|7922.3|0
1711476000000|2024-03-26 18:00:00|7930.8|7923.8|7932.8|7925.8|7933.3|7926.3|7930.8|7923.8|0
1711476300000|2024-03-26 18:05:00|7933.3|7926.3|7932.8|7925.8|7933.8|7926.8|7932.8|7925.8|0
1711476600000|2024-03-26 18:10:00|7932.5|7925.5|7932.3|7925.3|7932.8|7925.8|7931.8|7924.8|0
1711476900000|2024-03-26 18:15:00|7932.5|7925.5|7932.3|7925.3|7932.8|7925.8|7931.8|7924.8|0
1711477200000|2024-03-26 18:20:00|7931.8|7924.8|7932.8|7925.8|7932.8|7925.8|7931.5|7924.5|0
1711477500000|2024-03-26 18:25:00|7932.5|7925.5|7932.8|7925.8|7933.3|7926.3|7932.3|7925.3|0
1711477800000|2024-03-26 18:30:00|7933|7926|7932.8|7925.8|7933.3|7926.3|7932|7925|0
1711478100000|2024-03-26 18:35:00|7932.5|7925.5|7930.5|7923.5|7932.8|7925.8|7930.5|7923.5|0
1711478400000|2024-03-26 18:40:00|7930.8|7923.8|7929.8|7922.8|7930.8|7923.8|7929.3|7922.3|0
1711478700000|2024-03-26 18:45:00|7930.3|7923.3|7930.3|7923.3|7930.8|7923.8|7930.3|7923.3|0
1711479000000|2024-03-26 18:50:00|7930.8|7923.8|7931.3|7924.3|7932.3|7925.3|7930.8|7923.8|0
1711479300000|2024-03-26 18:55:00|7931.5|7924.5|7932.3|7925.3|7932.8|7925.8|7931.3|7924.3|0
1711479600000|2024-03-26 19:00:00|7931.8|7924.8|7930.3|7923.3|7931.8|7924.8|7930.3|7923.3|0
1711479900000|2024-03-26 19:05:00|7930.5|7923.5|7930.3|7923.3|7930.8|7923.8|7929.8|7922.8|0
1711480200000|2024-03-26 19:10:00|7930.5|7923.5|7930|7923|7931.3|7924.3|7929.3|7922.3|0
1711480500000|2024-03-26 19:15:00|7929.8|7922.8|7929.3|7922.3|7931|7924|7929.3|7922.3|0
1711480800000|2024-03-26 19:20:00|7929|7922|7928.3|7921.3|7929|7922|7927.8|7920.8|0
1711481100000|2024-03-26 19:25:00|7928|7921|7925.8|7918.8|7929.3|7922.3|7925.3|7918.3|0
1711481400000|2024-03-26 19:30:00|7926.3|7919.3|7924.5|7917.5|7926.3|7919.3|7922.8|7915.8|0
1711481700000|2024-03-26 19:35:00|7924.3|7917.3|7923.8|7916.8|7925.3|7918.3|7923.3|7916.3|0
1711482000000|2024-03-26 19:40:00|7924|7917|7921.8|7914.8|7925.8|7918.8|7921.8|7914.8|0
1711482300000|2024-03-26 19:45:00|7922.3|7915.3|7920.3|7913.3|7922.8|7915.8|7919.8|7912.8|0
1711482600000|2024-03-26 19:50:00|7919.8|7912.8|7914.8|7907.8|7920.3|7913.3|7914.3|7907.3|0
1711482900000|2024-03-26 19:55:00|7914.3|7907.3|7912.8|7905.8|7915.3|7908.3|7911.8|7904.8|0
1711483200000|2024-03-26 20:00:00|7913.3|7906.3|7915.8|7908.8|7916.8|7909.8|7912.8|7905.8|0
1711483500000|2024-03-26 20:05:00|7916|7909|7916.3|7909.3|7916.8|7909.8|7916|7909|0
1711483800000|2024-03-26 20:10:00|7916.8|7909.8|7917|7910|7917|7910|7915.8|7908.8|0
1711484100000|2024-03-26 20:15:00|7917.3|7910.3|7917.3|7910.3|7917.5|7910.5|7916.8|7909.8|0
1711484400000|2024-03-26 20:20:00|7917.5|7910.5|7916.8|7909.8|7918.3|7911.3|7916.8|7909.8|0
1711484700000|2024-03-26 20:25:00|7917.3|7910.3|7917.8|7910.8|7918.3|7911.3|7916.8|7909.8|0
1711485000000|2024-03-26 20:30:00|7918.3|7911.3|7917.8|7910.8|7918.3|7911.3|7917.8|7910.8|0
1711485300000|2024-03-26 20:35:00|7918|7911|7918.8|7911.8|7918.8|7911.8|7918|7911|0
1711485600000|2024-03-26 20:40:00|7919|7912|7919.3|7912.3|7919.3|7912.3|7918.8|7911.8|0
1711485900000|2024-03-26 20:45:00|7919|7912|7918.3|7911.3|7919.3|7912.3|7918.3|7911.3|0
1711486200000|2024-03-26 20:50:00|7918.8|7911.8|7919.3|7912.3|7919.3|7912.3|7918.3|7911.3|0
1711486500000|2024-03-26 20:55:00|7919.5|7912.5|7921.2|7914.2|7922|7915|7919.3|7912.3|0
1711486800000|2024-03-26 21:00:00|7921.4|7914.4|7922|7915|7922.2|7915.2|7921.4|7914.4|0
1711487100000|2024-03-26 21:05:00|7921.9|7914.9|7922.2|7915.2|7922.2|7915.2|7921.4|7914.4|0
1711487400000|2024-03-26 21:10:00|7922.1|7915.1|7922|7915|7922.3|7915.3|7921.8|7914.8|0
1711487700000|2024-03-26 21:15:00|7921.9|7914.9|7921.8|7914.8|7922|7915|7921.7|7914.7|0
1711488000000|2024-03-26 21:20:00|7922|7915|7920|7913|7922.3|7915.3|7919.9|7912.9|0
1711488300000|2024-03-26 21:25:00|7919.9|7912.9|7919.3|7912.3|7919.9|7912.9|7919.2|7912.2|0
1711488600000|2024-03-26 21:30:00|7919.2|7912.2|7919.1|7912.1|7919.2|7912.2|7918.9|7911.9|0
1711488900000|2024-03-26 21:35:00|7918.9|7911.9|7919.2|7912.2|7919.2|7912.2|7918.9|7911.9|0
1711489200000|2024-03-26 21:40:00|7919.3|7912.3|7919.7|7912.7|7919.8|7912.8|7919.3|7912.3|0
1711489500000|2024-03-26 21:45:00|7919.6|7912.6|7919.7|7912.7|7919.7|7912.7|7919.5|7912.5|0
1711489800000|2024-03-26 21:50:00|7919.8|7912.8|7919.7|7912.7|7919.9|7912.9|7919.7|7912.7|0
1711490100000|2024-03-26 21:55:00|7919.8|7912.8|7920.1|7913.1|7920.3|7913.3|7919.6|7912.6|0
1711490400000|2024-03-26 22:00:00|7919.6|7912.6|7920|7913|7920.6|7913.6|7918|7911|0
1711490700000|2024-03-26 22:05:00|7920.1|7913.1|7920.4|7913.4|7920.7|7913.7|7919.6|7912.6|0
1711491000000|2024-03-26 22:10:00|7920.6|7913.6|7920.3|7913.3|7920.6|7913.6|7919.8|7912.8|0
1711491300000|2024-03-26 22:15:00|7922|7915|7921.9|7914.9|7922.2|7915.2|7921.7|7914.7|0
1711491600000|2024-03-26 22:20:00|7921.8|7914.8|7921.9|7914.9|7921.9|7914.9|7921.7|7914.7|0
1711491900000|2024-03-26 22:25:00|7921.8|7914.8|7923|7916|7923|7916|7921.7|7914.7|0
1711492200000|2024-03-26 22:30:00|7921.6|7914.6|7920.4|7913.4|7921.6|7914.6|7920.2|7913.2|0
1711492500000|2024-03-26 22:35:00|7920.3|7913.3|7920.4|7913.4|7920.7|7913.7|7920.2|7913.2|0
1711492800000|2024-03-26 22:40:00|7920.5|7913.5|7920.8|7913.8|7921.4|7914.4|7920.3|7913.3|0
1711493100000|2024-03-26 22:45:00|7920.9|7913.9|7921.8|7914.8|7922.4|7915.4|7920.9|7913.9|0
1711493400000|2024-03-26 22:50:00|7921.7|7914.7|7922.7|7915.7|7922.7|7915.7|7921.7|7914.7|0
1711493700000|2024-03-26 22:55:00|7922.6|7915.6|7922.2|7915.2|7922.6|7915.6|7922|7915|0
1711494000000|2024-03-26 23:00:00|7922.1|7915.1|7922.1|7915.1|7922.2|7915.2|7921.1|7914.1|0
1711494300000|2024-03-26 23:05:00|7922.2|7915.2|7922.4|7915.4|7922.7|7915.7|7922.1|7915.1|0
1711494600000|2024-03-26 23:10:00|7922.3|7915.3|7922.7|7915.7|7923|7916|7922.1|7915.1|0
1711494900000|2024-03-26 23:15:00|7922.6|7915.6|7923|7916|7923|7916|7922.4|7915.4|0
1711495200000|2024-03-26 23:20:00|7922.9|7915.9|7919.8|7912.8|7922.9|7915.9|7919.8|7912.8|0
1711495500000|2024-03-26 23:25:00|7921.4|7914.4|7923.6|7916.6|7924.1|7917.1|7921.4|7914.4|0
1711495800000|2024-03-26 23:30:00|7923.7|7916.7|7924.1|7917.1|7924.1|7917.1|7923.7|7916.7|0
1711496100000|2024-03-26 23:35:00|7924|7917|7923.6|7916.6|7924.3|7917.3|7923.6|7916.6|0
1711496400000|2024-03-26 23:40:00|7923.7|7916.7|7924|7917|7924.3|7917.3|7923.7|7916.7|0
1711496700000|2024-03-26 23:45:00|7923.9|7916.9|7924.9|7917.9|7925.1|7918.1|7923.8|7916.8|0
1711497000000|2024-03-26 23:50:00|7925.1|7918.1|7925.2|7918.2|7925.2|7918.2|7924.9|7917.9|0
1711497300000|2024-03-26 23:55:00|7925.3|7918.3|7925.3|7918.3|7925.4|7918.4|7925.2|7918.2|0
1711497600000|2024-03-27 00:00:00|7925.5|7918.5|7925.2|7918.2|7925.8|7918.8|7925|7918|0
1711497900000|2024-03-27 00:05:00|7925.3|7918.3|7925.2|7918.2|7925.5|7918.5|7925|7918|0
1711498200000|2024-03-27 00:10:00|7925.3|7918.3|7925.2|7918.2|7925.8|7918.8|7925|7918|0
1711498500000|2024-03-27 00:15:00|7924.3|7917.3|7924.9|7917.9|7925|7918|7923.5|7916.5|0
1711498800000|2024-03-27 00:20:00|7925|7918|7924.5|7917.5|7926.1|7919.1|7924.5|7917.5|0
1711499100000|2024-03-27 00:25:00|7924.8|7917.8|7924.9|7917.9|7925.4|7918.4|7924.8|7917.8|0
1711499400000|2024-03-27 00:30:00|7925|7918|7924.7|7917.7|7925|7918|7924.7|7917.7|0
1711499700000|2024-03-27 00:35:00|7924.8|7917.8|7926.1|7919.1|7926.1|7919.1|7924.8|7917.8|0
1711500000000|2024-03-27 00:40:00|7925.4|7918.4|7924.4|7917.4|7925.4|7918.4|7924.4|7917.4|0
1711500300000|2024-03-27 00:45:00|7924.3|7917.3|7926.3|7919.3|7926.4|7919.4|7924.3|7917.3|0
1711500600000|2024-03-27 00:50:00|7925.3|7918.3|7926.4|7919.4|7927.6|7920.6|7924.3|7917.3|0
1711500900000|2024-03-27 00:55:00|7926.3|7919.3|7926.2|7919.2|7927.2|7920.2|7926.2|7919.2|0
1711501200000|2024-03-27 01:00:00|7933.9|7926.9|7933.4|7926.4|7935.6|7928.6|7931.9|7924.9|0
1711501500000|2024-03-27 01:05:00|7933.1|7926.1|7932.1|7925.1|7933.1|7926.1|7931.4|7924.4|0
1711501800000|2024-03-27 01:10:00|7932.4|7925.4|7934.1|7927.1|7934.4|7927.4|7932.4|7925.4|0
1711502100000|2024-03-27 01:15:00|7933.9|7926.9|7932.9|7925.9|7935.6|7928.6|7932.6|7925.6|0
1711502400000|2024-03-27 01:20:00|7932.6|7925.6|7931.1|7924.1|7932.6|7925.6|7931.1|7924.1|0
1711502700000|2024-03-27 01:25:00|7931.4|7924.4|7931.6|7924.6|7931.9|7924.9|7930.1|7923.1|0
1711503000000|2024-03-27 01:30:00|7931.4|7924.4|7930.9|7923.9|7932.1|7925.1|7930.4|7923.4|0
1711503300000|2024-03-27 01:35:00|7931.1|7924.1|7929.6|7922.6|7931.6|7924.6|7929.4|7922.4|0
1711503600000|2024-03-27 01:40:00|7929.9|7922.9|7928.6|7921.6|7930.1|7923.1|7928.6|7921.6|0
1711503900000|2024-03-27 01:45:00|7928.1|7921.1|7929.6|7922.6|7929.6|7922.6|7928.1|7921.1|0
1711504200000|2024-03-27 01:50:00|7929.9|7922.9|7931.1|7924.1|7931.1|7924.1|7927.1|7920.1|0
1711504500000|2024-03-27 01:55:00|7931.4|7924.4|7932.9|7925.9|7933.1|7926.1|7931.1|7924.1|0
1711504800000|2024-03-27 02:00:00|7933.1|7926.1|7931.6|7924.6|7933.1|7926.1|7931.1|7924.1|0
1711505100000|2024-03-27 02:05:00|7931.9|7924.9|7931.1|7924.1|7932.1|7925.1|7931.1|7924.1|0
1711505400000|2024-03-27 02:10:00|7930.9|7923.9|7929.4|7922.4|7930.9|7923.9|7929.1|7922.1|0
1711505700000|2024-03-27 02:15:00|7929.1|7922.1|7929.6|7922.6|7930.1|7923.1|7929.1|7922.1|0
1711506000000|2024-03-27 02:20:00|7929.9|7922.9|7931.1|7924.1|7931.1|7924.1|7929.6|7922.6|0
1711506300000|2024-03-27 02:25:00|7930.9|7923.9|7930.4|7923.4|7930.9|7923.9|7929.9|7922.9|0
1711506600000|2024-03-27 02:30:00|7930.6|7923.6|7931.1|7924.1|7932.4|7925.4|7930.6|7923.6|0
1711506900000|2024-03-27 02:35:00|7930.6|7923.6|7931.1|7924.1|7931.6|7924.6|7930.1|7923.1|0
1711507200000|2024-03-27 02:40:00|7930.9|7923.9|7929.6|7922.6|7931.1|7924.1|7929.6|7922.6|0
1711507500000|2024-03-27 02:45:00|7929.9|7922.9|7929.1|7922.1|7930.4|7923.4|7929.1|7922.1|0
1711507800000|2024-03-27 02:50:00|7929.4|7922.4|7929.1|7922.1|7929.9|7922.9|7928.9|7921.9|0
1711508100000|2024-03-27 02:55:00|7929.4|7922.4|7929.1|7922.1|7929.4|7922.4|7928.6|7921.6|0
1711508400000|2024-03-27 03:00:00|7929.4|7922.4|7931.6|7924.6|7931.6|7924.6|7929.4|7922.4|0
1711508700000|2024-03-27 03:05:00|7931.1|7924.1|7932.1|7925.1|7932.4|7925.4|7930.9|7923.9|0
1711509000000|2024-03-27 03:10:00|7931.9|7924.9|7932.6|7925.6|7933.1|7926.1|7930.6|7923.6|0
1711509300000|2024-03-27 03:15:00|7932.9|7925.9|7933.1|7926.1|7933.6|7926.6|7932.6|7925.6|0
1711509600000|2024-03-27 03:20:00|7932.9|7925.9|7933.1|7926.1|7933.1|7926.1|7932.6|7925.6|0
1711509900000|2024-03-27 03:25:00|7933.4|7926.4|7933.6|7926.6|7934.1|7927.1|7932.6|7925.6|0
1711510200000|2024-03-27 03:30:00|7933.4|7926.4|7933.4|7926.4|7933.6|7926.6|7933.4|7926.4|0
1711510500000|2024-03-27 03:35:00|7932.9|7925.9|7934.1|7927.1|7935.4|7928.4|7932.9|7925.9|0
1711510800000|2024-03-27 03:40:00|7933.9|7926.9|7935.1|7928.1|7935.4|7928.4|7932.9|7925.9|0
1711511100000|2024-03-27 03:45:00|7935.4|7928.4|7935.1|7928.1|7935.4|7928.4|7934.9|7927.9|0
1711511400000|2024-03-27 03:50:00|7934.9|7927.9|7933.6|7926.6|7934.9|7927.9|7933.6|7926.6|0
1711511700000|2024-03-27 03:55:00|7933.9|7926.9|7934.1|7927.1|7934.1|7927.1|7932.9|7925.9|0
1711512000000|2024-03-27 04:00:00|7933.6|7926.6|7933.6|7926.6|7933.9|7926.9|7933.6|7926.6|0
1711512300000|2024-03-27 04:05:00|7933.9|7926.9|7934.1|7927.1|7935.4|7928.4|7933.6|7926.6|0
1711512600000|2024-03-27 04:10:00|7933.9|7926.9|7934.6|7927.6|7935.6|7928.6|7933.4|7926.4|0
1711512900000|2024-03-27 04:15:00|7934.9|7927.9|7934.6|7927.6|7935.1|7928.1|7934.1|7927.1|0
1711513200000|2024-03-27 04:20:00|7934.4|7927.4|7934.6|7927.6|7935.6|7928.6|7934.1|7927.1|0
1711513500000|2024-03-27 04:25:00|7934.9|7927.9|7935.1|7928.1|7935.6|7928.6|7934.9|7927.9|0
1711513800000|2024-03-27 04:30:00|7935.4|7928.4|7936.1|7929.1|7937.1|7930.1|7935.1|7928.1|0
1711514100000|2024-03-27 04:35:00|7936.4|7929.4|7937.1|7930.1|7937.1|7930.1|7936.1|7929.1|0
1711514400000|2024-03-27 04:40:00|7936.6|7929.6|7936.9|7929.9|7937.4|7930.4|7936.6|7929.6|0
1711514700000|2024-03-27 04:45:00|7937.1|7930.1|7936.1|7929.1|7937.1|7930.1|7935.4|7928.4|0
1711515000000|2024-03-27 04:50:00|7935.9|7928.9|7937.1|7930.1|7937.1|7930.1|7935.9|7928.9|0
1711515300000|2024-03-27 04:55:00|7936.6|7929.6|7937.9|7930.9|7937.9|7930.9|7936.6|7929.6|0
1711515600000|2024-03-27 05:00:00|7937.4|7930.4|7937.6|7930.6|7938.9|7931.9|7936.6|7929.6|0
1711515900000|2024-03-27 05:05:00|7937.1|7930.1|7938.6|7931.6|7938.6|7931.6|7936.6|7929.6|0
1711516200000|2024-03-27 05:10:00|7938.1|7931.1|7937.6|7930.6|7938.9|7931.9|7937.6|7930.6|0
1711516500000|2024-03-27 05:15:00|7937.9|7930.9|7938.6|7931.6|7938.6|7931.6|7937.9|7930.9|0
1711516800000|2024-03-27 05:20:00|7938.9|7931.9|7938.6|7931.6|7938.9|7931.9|7937.6|7930.6|0
1711517100000|2024-03-27 05:25:00|7938.4|7931.4|7937.9|7930.9|7939.1|7932.1|7937.6|7930.6|0
1711517400000|2024-03-27 05:30:00|7938.1|7931.1|7937.1|7930.1|7938.1|7931.1|7937.1|7930.1|0
1711517700000|2024-03-27 05:35:00|7936.9|7929.9|7937.9|7930.9|7937.9|7930.9|7936.6|7929.6|0
1711518000000|2024-03-27 05:40:00|7937.6|7930.6|7940.1|7933.1|7940.6|7933.6|7937.6|7930.6|0
1711518300000|2024-03-27 05:45:00|7940.4|7933.4|7940.6|7933.6|7940.9|7933.9|7939.4|7932.4|0
1711518600000|2024-03-27 05:50:00|7940.1|7933.1|7938.9|7931.9|7940.1|7933.1|7938.1|7931.1|0
1711518900000|2024-03-27 05:55:00|7938.6|7931.6|7937.4|7930.4|7938.9|7931.9|7937.1|7930.1|0
1711519200000|2024-03-27 06:00:00|7936.9|7929.9|7937.9|7930.9|7938.6|7931.6|7935.6|7928.6|0
1711519500000|2024-03-27 06:05:00|7938.4|7931.4|7937.6|7930.6|7938.4|7931.4|7937.1|7930.1|0
1711519800000|2024-03-27 06:10:00|7937.9|7930.9|7940.1|7933.1|7940.9|7933.9|7937.9|7930.9|0
1711520100000|2024-03-27 06:15:00|7939.9|7932.9|7938.6|7931.6|7940.4|7933.4|7938.4|7931.4|0
1711520400000|2024-03-27 06:20:00|7938.4|7931.4|7938.6|7931.6|7939.4|7932.4|7938.1|7931.1|0
1711520700000|2024-03-27 06:25:00|7938.9|7931.9|7939.1|7932.1|7939.9|7932.9|7938.6|7931.6|0
1711521000000|2024-03-27 06:30:00|7938.9|7931.9|7939.1|7932.1|7939.4|7932.4|7937.9|7930.9|0
1711521300000|2024-03-27 06:35:00|7939.4|7932.4|7938.6|7931.6|7939.4|7932.4|7938.1|7931.1|0
1711521600000|2024-03-27 06:40:00|7938.4|7931.4|7937.6|7930.6|7938.4|7931.4|7936.4|7929.4|0
1711521900000|2024-03-27 06:45:00|7937.4|7930.4|7939.9|7932.9|7939.9|7932.9|7936.9|7929.9|0
1711522200000|2024-03-27 06:50:00|7939.6|7932.6|7938.6|7931.6|7939.6|7932.6|7938.4|7931.4|0
1711522500000|2024-03-27 06:55:00|7938.4|7931.4|7936.9|7929.9|7940.4|7933.4|7936.9|7929.9|0
1711522800000|2024-03-27 07:00:00|7936.4|7929.4|7935.6|7928.6|7937.9|7930.9|7934.6|7927.6|0
1711523100000|2024-03-27 07:05:00|7935.9|7928.9|7934.1|7927.1|7935.9|7928.9|7933.9|7926.9|0
1711523400000|2024-03-27 07:10:00|7934.4|7927.4|7931.6|7924.6|7934.9|7927.9|7931.6|7924.6|0
1711523700000|2024-03-27 07:15:00|7932.1|7925.1|7931.1|7924.1|7932.6|7925.6|7930.9|7923.9|0
1711524000000|2024-03-27 07:20:00|7930.9|7923.9|7928.4|7921.4|7931.1|7924.1|7926.9|7919.9|0
1711524300000|2024-03-27 07:25:00|7928.9|7921.9|7928.1|7921.1|7930.1|7923.1|7927.9|7920.9|0
1711524600000|2024-03-27 07:30:00|7928.4|7921.4|7925.1|7918.1|7929.9|7922.9|7924.9|7917.9|0
1711524900000|2024-03-27 07:35:00|7925.4|7918.4|7928.9|7921.9|7928.9|7921.9|7925.1|7918.1|0
1711525200000|2024-03-27 07:40:00|7929.1|7922.1|7930.4|7923.4|7930.9|7923.9|7927.1|7920.1|0
1711525500000|2024-03-27 07:45:00|7929.9|7922.9|7928.9|7921.9|7930.9|7923.9|7928.9|7921.9|0
1711525800000|2024-03-27 07:50:00|7929.1|7922.1|7928.9|7921.9|7929.4|7922.4|7927.9|7920.9|0
1711526100000|2024-03-27 07:55:00|7929.1|7922.1|7922.1|7915.1|7929.4|7922.4|7920.6|7913.6|0
1711526400000|2024-03-27 08:00:00|7923.9|7916.9|7923.6|7916.6|7927.9|7920.9|7916.6|7909.6|0
1711526700000|2024-03-27 08:05:00|7923.4|7916.4|7930.4|7923.4|7930.9|7923.9|7922.4|7915.4|0
1711527000000|2024-03-27 08:10:00|7929.9|7922.9|7924.1|7917.1|7932.1|7925.1|7923.9|7916.9|0
1711527300000|2024-03-27 08:15:00|7923.9|7916.9|7922.1|7915.1|7924.4|7917.4|7920.4|7913.4|0
1711527600000|2024-03-27 08:20:00|7921.9|7914.9|7923.6|7916.6|7923.9|7916.9|7919.9|7912.9|0
1711527900000|2024-03-27 08:25:00|7923.4|7916.4|7921.4|7914.4|7928.1|7921.1|7920.9|7913.9|0
1711528200000|2024-03-27 08:30:00|7921.9|7914.9|7916.9|7909.9|7923.4|7916.4|7915.9|7908.9|0
1711528500000|2024-03-27 08:35:00|7916.6|7909.6|7913.9|7906.9|7920.4|7913.4|7912.1|7905.1|0
1711528800000|2024-03-27 08:40:00|7914.7|7907.7|7921.4|7914.4|7922.7|7915.7|7912.9|7905.9|0
1711529100000|2024-03-27 08:45:00|7921.7|7914.7|7922.2|7915.2|7922.7|7915.7|7919.7|7912.7|0
1711529400000|2024-03-27 08:50:00|7921.7|7914.7|7918.7|7911.7|7922.2|7915.2|7917.2|7910.2|0
1711529700000|2024-03-27 08:55:00|7918.2|7911.2|7909.2|7902.2|7918.2|7911.2|7908.2|7901.2|0
1711530000000|2024-03-27 09:00:00|7909.4|7902.4|7915.9|7908.9|7916.2|7909.2|7908.9|7901.9|0
1711530300000|2024-03-27 09:05:00|7916.2|7909.2|7907.2|7900.2|7916.2|7909.2|7904.7|7897.7|0
1711530600000|2024-03-27 09:10:00|7906.9|7899.9|7907.4|7900.4|7908.7|7901.7|7904.4|7897.4|0
1711530900000|2024-03-27 09:15:00|7907.2|7900.2|7906.7|7899.7|7907.2|7900.2|7902.7|7895.7|0
1711531200000|2024-03-27 09:20:00|7906.4|7899.4|7907.7|7900.7|7907.9|7900.9|7904.2|7897.2|0
1711531500000|2024-03-27 09:25:00|7907.4|7900.4|7907.2|7900.2|7908.9|7901.9|7905.9|7898.9|0
1711531800000|2024-03-27 09:30:00|7907.4|7900.4|7906.7|7899.7|7910.7|7903.7|7906.7|7899.7|0
1711532100000|2024-03-27 09:35:00|7906.2|7899.2|7907.2|7900.2|7909.2|7902.2|7905.4|7898.4|0
1711532400000|2024-03-27 09:40:00|7907.7|7900.7|7912.4|7905.4|7913.7|7906.7|7906.4|7899.4|0
1711532700000|2024-03-27 09:45:00|7912.7|7905.7|7910.2|7903.2|7912.9|7905.9|7909.9|7902.9|0
1711533000000|2024-03-27 09:50:00|7909.9|7902.9|7911.7|7904.7|7913.4|7906.4|7909.2|7902.2|0
1711533300000|2024-03-27 09:55:00|7911.2|7904.2|7910.7|7903.7|7911.9|7904.9|7908.2|7901.2|0
1711533600000|2024-03-27 10:00:00|7911.2|7904.2|7912.9|7905.9|7913.4|7906.4|7910.9|7903.9|0
1711533900000|2024-03-27 10:05:00|7912.7|7905.7|7905.9|7898.9|7913.2|7906.2|7905.7|7898.7|0
1711534200000|2024-03-27 10:10:00|7905.7|7898.7|7905.2|7898.2|7905.9|7898.9|7902.2|7895.2|0
1711534500000|2024-03-27 10:15:00|7905.4|7898.4|7908.9|7901.9|7910.2|7903.2|7904.2|7897.2|0
1711534800000|2024-03-27 10:20:00|7908.7|7901.7|7910.7|7903.7|7911.9|7904.9|7908.7|7901.7|0
1711535100000|2024-03-27 10:25:00|7911.2|7904.2|7910.9|7903.9|7911.9|7904.9|7910.7|7903.7|0
1711535400000|2024-03-27 10:30:00|7911.2|7904.2|7914.2|7907.2|7914.2|7907.2|7910.9|7903.9|0
1711535700000|2024-03-27 10:35:00|7914.4|7907.4|7912.7|7905.7|7915.2|7908.2|7911.7|7904.7|0
1711536000000|2024-03-27 10:40:00|7912.4|7905.4|7910.7|7903.7|7912.4|7905.4|7908.7|7901.7|0
1711536300000|2024-03-27 10:45:00|7910.2|7903.2|7910.7|7903.7|7910.7|7903.7|7908.9|7901.9|0
1711536600000|2024-03-27 10:50:00|7910.4|7903.4|7908.9|7901.9|7911.7|7904.7|7907.9|7900.9|0
1711536900000|2024-03-27 10:55:00|7908.7|7901.7|7908.7|7901.7|7910.2|7903.2|7907.7|7900.7|0
1711537200000|2024-03-27 11:00:00|7908.4|7901.4|7906.4|7899.4|7910.4|7903.4|7905.7|7898.7|0
1711537500000|2024-03-27 11:05:00|7906.7|7899.7|7909.7|7902.7|7909.7|7902.7|7906.2|7899.2|0
1711537800000|2024-03-27 11:10:00|7909.4|7902.4|7911.2|7904.2|7911.7|7904.7|7908.4|7901.4|0
1711538100000|2024-03-27 11:15:00|7910.7|7903.7|7910.2|7903.2|7912.7|7905.7|7910.2|7903.2|0
1711538400000|2024-03-27 11:20:00|7910.4|7903.4|7910.9|7903.9|7911.2|7904.2|7909.7|7902.7|0
1711538700000|2024-03-27 11:25:00|7911.2|7904.2|7910.7|7903.7|7912.4|7905.4|7910.7|7903.7|0
1711539000000|2024-03-27 11:30:00|7910.9|7903.9|7913.7|7906.7|7913.7|7906.7|7910.2|7903.2|0
1711539300000|2024-03-27 11:35:00|7913.4|7906.4|7910.2|7903.2|7914.7|7907.7|7909.7|7902.7|0
1711539600000|2024-03-27 11:40:00|7909.7|7902.7|7911.7|7904.7|7912.2|7905.2|7908.7|7901.7|0
1711539900000|2024-03-27 11:45:00|7912.2|7905.2|7914.2|7907.2|7916.9|7909.9|7912.2|7905.2|0
1711540200000|2024-03-27 11:50:00|7913.7|7906.7|7914.7|7907.7|7915.4|7908.4|7913.2|7906.2|0
1711540500000|2024-03-27 11:55:00|7914.2|7907.2|7912.9|7905.9|7916.2|7909.2|7912.9|7905.9|0
1711540800000|2024-03-27 12:00:00|7912.2|7905.2|7915.4|7908.4|7916.2|7909.2|7911.2|7904.2|0
1711541100000|2024-03-27 12:05:00|7915.2|7908.2|7912.2|7905.2|7915.4|7908.4|7911.7|7904.7|0
1711541400000|2024-03-27 12:10:00|7912.7|7905.7|7915.2|7908.2|7915.7|7908.7|7912.4|7905.4|0
1711541700000|2024-03-27 12:15:00|7914.7|7907.7|7908.7|7901.7|7914.7|7907.7|7908.4|7901.4|0
1711542000000|2024-03-27 12:20:00|7908.2|7901.2|7904.7|7897.7|7908.2|7901.2|7903.2|7896.2|0
1711542300000|2024-03-27 12:25:00|7905.2|7898.2|7902.7|7895.7|7905.2|7898.2|7902.2|7895.2|0
1711542600000|2024-03-27 12:30:00|7903.2|7896.2|7902.2|7895.2|7904.2|7897.2|7901.2|7894.2|0
1711542900000|2024-03-27 12:35:00|7902.4|7895.4|7900.2|7893.2|7902.7|7895.7|7899.2|7892.2|0
1711543200000|2024-03-27 12:40:00|7900.4|7893.4|7900.2|7893.2|7901.2|7894.2|7898.2|7891.2|0
1711543500000|2024-03-27 12:45:00|7899.9|7892.9|7898.7|7891.7|7900.4|7893.4|7898.7|7891.7|0
1711543800000|2024-03-27 12:50:00|7899.2|7892.2|7896.9|7889.9|7899.2|7892.2|7895.9|7888.9|0
1711544100000|2024-03-27 12:55:00|7897.2|7890.2|7900.7|7893.7|7900.7|7893.7|7896.7|7889.7|0
1711544400000|2024-03-27 13:00:00|7900.9|7893.9|7905.2|7898.2|7905.2|7898.2|7900.2|7893.2|0
1711544700000|2024-03-27 13:05:00|7905.4|7898.4|7907.2|7900.2|7909.2|7902.2|7905.2|7898.2|0
1711545000000|2024-03-27 13:10:00|7906.9|7899.9|7905.7|7898.7|7908.7|7901.7|7904.7|7897.7|0
1711545300000|2024-03-27 13:15:00|7905.2|7898.2|7909.4|7902.4|7909.7|7902.7|7905.2|7898.2|0
1711545600000|2024-03-27 13:20:00|7909.2|7902.2|7908.7|7901.7|7910.7|7903.7|7907.7|7900.7|0
1711545900000|2024-03-27 13:25:00|7908.4|7901.4|7909.7|7902.7|7910.2|7903.2|7907.2|7900.2|0
1711546200000|2024-03-27 13:30:00|7910.2|7903.2|7917.7|7910.7|7918.2|7911.2|7909.7|7902.7|0
1711546500000|2024-03-27 13:35:00|7918.2|7911.2|7918.2|7911.2|7920.2|7913.2|7916.9|7909.9|0
1711546800000|2024-03-27 13:40:00|7917.7|7910.7|7917.7|7910.7|7918.4|7911.4|7914.7|7907.7|0
1711547100000|2024-03-27 13:45:00|7918.2|7911.2|7918.2|7911.2|7919.4|7912.4|7915.7|7908.7|0
1711547400000|2024-03-27 13:50:00|7918.7|7911.7|7918.7|7911.7|7919.7|7912.7|7917.2|7910.2|0
1711547700000|2024-03-27 13:55:00|7918.9|7911.9|7917.4|7910.4|7919.2|7912.2|7917.2|7910.2|0
1711548000000|2024-03-27 14:00:00|7918.7|7911.7|7916.2|7909.2|7918.7|7911.7|7914.7|7907.7|0
1711548300000|2024-03-27 14:05:00|7916.7|7909.7|7920.7|7913.7|7921.4|7914.4|7915.9|7908.9|0
1711548600000|2024-03-27 14:10:00|7921.2|7914.2|7928.9|7921.9|7929.7|7922.7|7920.7|7913.7|0
1711548900000|2024-03-27 14:15:00|7928.7|7921.7|7931.4|7924.4|7933.2|7926.2|7928.7|7921.7|0
1711549200000|2024-03-27 14:20:00|7931.7|7924.7|7929.4|7922.4|7932.2|7925.2|7928.4|7921.4|0
1711549500000|2024-03-27 14:25:00|7929.2|7922.2|7934.7|7927.7|7935.2|7928.2|7928.7|7921.7|0
1711549800000|2024-03-27 14:30:00|7934.2|7927.2|7937.7|7930.7|7938.7|7931.7|7933.2|7926.2|0
1711550100000|2024-03-27 14:35:00|7938.2|7931.2|7938.7|7931.7|7941.2|7934.2|7936.7|7929.7|0
1711550400000|2024-03-27 14:40:00|7938.9|7931.9|7934.7|7927.7|7940.7|7933.7|7932.7|7925.7|0
1711550700000|2024-03-27 14:45:00|7934.2|7927.2|7928.7|7921.7|7934.7|7927.7|7928.7|7921.7|0
1711551000000|2024-03-27 14:50:00|7929.2|7922.2|7930.7|7923.7|7930.7|7923.7|7928.2|7921.2|0
1711551300000|2024-03-27 14:55:00|7931.2|7924.2|7931.2|7924.2|7931.4|7924.4|7927.4|7920.4|0
1711551600000|2024-03-27 15:00:00|7930.7|7923.7|7932.7|7925.7|7933.2|7926.2|7929.2|7922.2|0
1711551900000|2024-03-27 15:05:00|7932.2|7925.2|7933.7|7926.7|7934.2|7927.2|7929.7|7922.7|0
1711552200000|2024-03-27 15:10:00|7933.9|7926.9|7931.7|7924.7|7933.9|7926.9|7931.7|7924.7|0
1711552500000|2024-03-27 15:15:00|7931.9|7924.9|7935.2|7928.2|7936.9|7929.9|7931.7|7924.7|0
1711552800000|2024-03-27 15:20:00|7935.7|7928.7|7937.7|7930.7|7939.2|7932.2|7934.2|7927.2|0
1711553100000|2024-03-27 15:25:00|7937.9|7930.9|7941.4|7934.4|7942.4|7935.4|7937.9|7930.9|0
1711553400000|2024-03-27 15:30:00|7941.7|7934.7|7940.4|7933.4|7941.7|7934.7|7938.2|7931.2|0
1711553700000|2024-03-27 15:35:00|7940.2|7933.2|7939.7|7932.7|7941.2|7934.2|7939.2|7932.2|0
1711554000000|2024-03-27 15:40:00|7939.9|7932.9|7942.7|7935.7|7943.2|7936.2|7939.7|7932.7|0
1711554300000|2024-03-27 15:45:00|7942.2|7935.2|7940.2|7933.2|7942.2|7935.2|7939.4|7932.4|0
1711554600000|2024-03-27 15:50:00|7940.4|7933.4|7939.7|7932.7|7942.2|7935.2|7939.2|7932.2|0
1711554900000|2024-03-27 15:55:00|7939.2|7932.2|7933.2|7926.2|7939.9|7932.9|7933.2|7926.2|0
1711555200000|2024-03-27 16:00:00|7932.9|7925.9|7930.7|7923.7|7932.9|7925.9|7929.7|7922.7|0
1711555500000|2024-03-27 16:05:00|7930.4|7923.4|7932.7|7925.7|7932.7|7925.7|7930.4|7923.4|0
1711555800000|2024-03-27 16:10:00|7932.4|7925.4|7933.7|7926.7|7934.2|7927.2|7932.2|7925.2|0
1711556100000|2024-03-27 16:15:00|7933.9|7926.9|7930.7|7923.7|7934.2|7927.2|7930.7|7923.7|0
1711556400000|2024-03-27 16:20:00|7930.4|7923.4|7932.2|7925.2|7932.7|7925.7|7929.9|7922.9|0
1711556700000|2024-03-27 16:25:00|7931.9|7924.9|7936.2|7929.2|7936.7|7929.7|7931.9|7924.9|0
1711557000000|2024-03-27 16:30:00|7932.3|7925.3|7933.8|7926.8|7936.3|7929.3|7931.3|7924.3|0
1711557300000|2024-03-27 16:35:00|7933.3|7926.3|7935.3|7928.3|7936.5|7929.5|7933.3|7926.3|0
1711557600000|2024-03-27 16:40:00|7935.5|7928.5|7937.3|7930.3|7937.8|7930.8|7935.3|7928.3|0
1711557900000|2024-03-27 16:45:00|7937.5|7930.5|7936.3|7929.3|7937.8|7930.8|7936.3|7929.3|0
1711558200000|2024-03-27 16:50:00|7936|7929|7935.3|7928.3|7937.3|7930.3|7935.3|7928.3|0
1711558500000|2024-03-27 16:55:00|7934.8|7927.8|7934.8|7927.8|7935.8|7928.8|7934.8|7927.8|0
1711558800000|2024-03-27 17:00:00|7935.3|7928.3|7935.8|7928.8|7936.8|7929.8|7933.8|7926.8|0
1711559100000|2024-03-27 17:05:00|7936.3|7929.3|7934.8|7927.8|7936.8|7929.8|7934.8|7927.8|0
1711559400000|2024-03-27 17:10:00|7934.3|7927.3|7937.3|7930.3|7937.8|7930.8|7934|7927|0
1711559700000|2024-03-27 17:15:00|7937.8|7930.8|7937.8|7930.8|7938.3|7931.3|7936.8|7929.8|0
1711560000000|2024-03-27 17:20:00|7937.5|7930.5|7938.8|7931.8|7939|7932|7937.5|7930.5|0
1711560300000|2024-03-27 17:25:00|7939|7932|7939.3|7932.3|7940.8|7933.8|7938.5|7931.5|0
1711560600000|2024-03-27 17:30:00|7939|7932|7938.3|7931.3|7939.5|7932.5|7937.8|7930.8|0
1711560900000|2024-03-27 17:35:00|7938|7931|7936.3|7929.3|7938.3|7931.3|7936.3|7929.3|0
1711561200000|2024-03-27 17:40:00|7935.8|7928.8|7933.8|7926.8|7936.3|7929.3|7933.8|7926.8|0
1711561500000|2024-03-27 17:45:00|7934.3|7927.3|7934.8|7927.8|7935.8|7928.8|7934.3|7927.3|0
1711561800000|2024-03-27 17:50:00|7934.3|7927.3|7934.3|7927.3|7934.8|7927.8|7933.8|7926.8|0
1711562100000|2024-03-27 17:55:00|7934.5|7927.5|7934.3|7927.3|7934.8|7927.8|7933.8|7926.8|0
1711562400000|2024-03-27 18:00:00|7934.5|7927.5|7934.3|7927.3|7935.3|7928.3|7933.8|7926.8|0
1711562700000|2024-03-27 18:05:00|7933.8|7926.8|7938.3|7931.3|7938.3|7931.3|7933.8|7926.8|0
1711563000000|2024-03-27 18:10:00|7937.8|7930.8|7937.3|7930.3|7938|7931|7936.8|7929.8|0
1711563300000|2024-03-27 18:15:00|7936.8|7929.8|7936.3|7929.3|7937.3|7930.3|7936.3|7929.3|0
1711563600000|2024-03-27 18:20:00|7936.5|7929.5|7937.3|7930.3|7937.8|7930.8|7935.8|7928.8|0
1711563900000|2024-03-27 18:25:00|7937.5|7930.5|7939.8|7932.8|7939.8|7932.8|7937.3|7930.3|0
1711564200000|2024-03-27 18:30:00|7940|7933|7938.8|7931.8|7940.3|7933.3|7938.5|7931.5|0
1711564500000|2024-03-27 18:35:00|7938.5|7931.5|7937.8|7930.8|7938.8|7931.8|7937.3|7930.3|0
1711564800000|2024-03-27 18:40:00|7938.3|7931.3|7939.3|7932.3|7939.3|7932.3|7938|7931|0
1711565100000|2024-03-27 18:45:00|7939|7932|7938|7931|7940.3|7933.3|7937.5|7930.5|0
1711565400000|2024-03-27 18:50:00|7937.8|7930.8|7935.8|7928.8|7938.3|7931.3|7935.8|7928.8|0
1711565700000|2024-03-27 18:55:00|7935.5|7928.5|7934.8|7927.8|7935.8|7928.8|7934.3|7927.3|0
1711566000000|2024-03-27 19:00:00|7935.3|7928.3|7937|7930|7938.3|7931.3|7935.3|7928.3|0
1711566300000|2024-03-27 19:05:00|7937.3|7930.3|7935.3|7928.3|7937.8|7930.8|7935|7928|0
1711566600000|2024-03-27 19:10:00|7934.8|7927.8|7933.8|7926.8|7934.8|7927.8|7932.3|7925.3|0
1711566900000|2024-03-27 19:15:00|7933.3|7926.3|7931.3|7924.3|7933.3|7926.3|7930|7923|0
1711567200000|2024-03-27 19:20:00|7931.5|7924.5|7935.8|7928.8|7936|7929|7931.5|7924.5|0
1711567500000|2024-03-27 19:25:00|7936|7929|7936|7929|7937.3|7930.3|7933.8|7926.8|0
1711567800000|2024-03-27 19:30:00|7936.3|7929.3|7938.3|7931.3|7939.3|7932.3|7935.3|7928.3|0
1711568100000|2024-03-27 19:35:00|7938.5|7931.5|7944.3|7937.3|7944.5|7937.5|7938.3|7931.3|0
1711568400000|2024-03-27 19:40:00|7943.5|7936.5|7944.8|7937.8|7945.3|7938.3|7942.8|7935.8|0
1711568700000|2024-03-27 19:45:00|7944.3|7937.3|7941.5|7934.5|7945.3|7938.3|7941.5|7934.5|0
1711569000000|2024-03-27 19:50:00|7942|7935|7947.3|7940.3|7947.8|7940.8|7941.8|7934.8|0
1711569300000|2024-03-27 19:55:00|7946.8|7939.8|7949.8|7942.8|7949.8|7942.8|7946.3|7939.3|0
1711569600000|2024-03-27 20:00:00|7949.3|7942.3|7949.8|7942.8|7950.3|7943.3|7948.5|7941.5|0
1711569900000|2024-03-27 20:05:00|7949.5|7942.5|7950.3|7943.3|7950.8|7943.8|7949.3|7942.3|0
1711570200000|2024-03-27 20:10:00|7950.8|7943.8|7949.3|7942.3|7950.8|7943.8|7949.3|7942.3|0
1711570500000|2024-03-27 20:15:00|7949.8|7942.8|7950.8|7943.8|7951.3|7944.3|7949.8|7942.8|0
1711570800000|2024-03-27 20:20:00|7950.5|7943.5|7949.8|7942.8|7950.8|7943.8|7949.8|7942.8|0
1711571100000|2024-03-27 20:25:00|7950|7943|7949.8|7942.8|7950.3|7943.3|7949.5|7942.5|0
1711571400000|2024-03-27 20:30:00|7950.3|7943.3|7950.3|7943.3|7950.8|7943.8|7949.8|7942.8|0
1711571700000|2024-03-27 20:35:00|7950.5|7943.5|7950.3|7943.3|7950.8|7943.8|7950.3|7943.3|0
1711572000000|2024-03-27 20:40:00|7950.8|7943.8|7950.8|7943.8|7951|7944|7950.5|7943.5|0
1711572300000|2024-03-27 20:45:00|7950.5|7943.5|7951.3|7944.3|7951.3|7944.3|7950.5|7943.5|0
1711572600000|2024-03-27 20:50:00|7951.8|7944.8|7951.3|7944.3|7951.8|7944.8|7951.3|7944.3|0
1711572900000|2024-03-27 20:55:00|7951|7944|7949.8|7942.8|7951|7944|7949.3|7942.3|0
1711573200000|2024-03-27 21:00:00|7950|7943|7949.8|7942.8|7950.2|7943.2|7949.2|7942.2|0
1711573500000|2024-03-27 21:05:00|7949.7|7942.7|7949.8|7942.8|7949.9|7942.9|7949.4|7942.4|0
1711573800000|2024-03-27 21:10:00|7949.7|7942.7|7949.8|7942.8|7949.9|7942.9|7949.7|7942.7|0
1711574100000|2024-03-27 21:15:00|7949.9|7942.9|7950|7943|7950|7943|7949.7|7942.7|0
1711574400000|2024-03-27 21:20:00|7949.9|7942.9|7949.9|7942.9|7950|7943|7949.9|7942.9|0
1711574700000|2024-03-27 21:25:00|7949.8|7942.8|7950|7943|7950|7943|7949.6|7942.6|0
1711575000000|2024-03-27 21:30:00|7950.1|7943.1|7949.9|7942.9|7950.1|7943.1|7949.9|7942.9|0
1711575300000|2024-03-27 21:35:00|7950|7943|7950|7943|7950.2|7943.2|7949.9|7942.9|0
1711575600000|2024-03-27 21:40:00|7949.9|7942.9|7948.1|7941.1|7949.9|7942.9|7948|7941|0
1711575900000|2024-03-27 21:45:00|7948.2|7941.2|7948.4|7941.4|7948.6|7941.6|7947.8|7940.8|0
1711576200000|2024-03-27 21:50:00|7948.5|7941.5|7948.7|7941.7|7948.8|7941.8|7948.5|7941.5|0
1711576500000|2024-03-27 21:55:00|7948.6|7941.6|7949|7942|7949.1|7942.1|7948.6|7941.6|0
1711576800000|2024-03-27 22:00:00|7948.6|7941.6|7946.2|7939.2|7948.6|7941.6|7942|7935|0
1711577100000|2024-03-27 22:05:00|7946.1|7939.1|7946.1|7939.1|7946.6|7939.6|7943|7936|0
1711577400000|2024-03-27 22:10:00|7946.2|7939.2|7944.3|7937.3|7946.2|7939.2|7943.8|7936.8|0
1711577700000|2024-03-27 22:15:00|7944.4|7937.4|7944.7|7937.7|7946.1|7939.1|7944.4|7937.4|0
1711578000000|2024-03-27 22:20:00|7945|7938|7944.2|7937.2|7945|7938|7943|7936|0
1711578300000|2024-03-27 22:25:00|7944.1|7937.1|7944.7|7937.7|7944.9|7937.9|7943.9|7936.9|0
1711578600000|2024-03-27 22:30:00|7944.6|7937.6|7945.3|7938.3|7945.7|7938.7|7944.5|7937.5|0
1711578900000|2024-03-27 22:35:00|7945.2|7938.2|7944.2|7937.2|7945.3|7938.3|7944|7937|0
1711579200000|2024-03-27 22:40:00|7944.1|7937.1|7943.7|7936.7|7944.5|7937.5|7943.7|7936.7|0
1711579500000|2024-03-27 22:45:00|7943.6|7936.6|7942.9|7935.9|7943.9|7936.9|7942.5|7935.5|0
1711579800000|2024-03-27 22:50:00|7942.8|7935.8|7943.4|7936.4|7943.7|7936.7|7942.3|7935.3|0
1711580100000|2024-03-27 22:55:00|7943.5|7936.5|7943.4|7936.4|7943.6|7936.6|7942.6|7935.6|0
1711580400000|2024-03-27 23:00:00|7943.5|7936.5|7944.2|7937.2|7944.5|7937.5|7943.1|7936.1|0
1711580700000|2024-03-27 23:05:00|7944.1|7937.1|7943.6|7936.6|7944.2|7937.2|7943.3|7936.3|0
1711581000000|2024-03-27 23:10:00|7943.7|7936.7|7944.2|7937.2|7944.5|7937.5|7943.4|7936.4|0
1711581300000|2024-03-27 23:15:00|7944.3|7937.3|7944.9|7937.9|7945.1|7938.1|7944.2|7937.2|0
1711581600000|2024-03-27 23:20:00|7944.8|7937.8|7945.4|7938.4|7945.5|7938.5|7944.6|7937.6|0
1711581900000|2024-03-27 23:25:00|7945.5|7938.5|7945.7|7938.7|7946|7939|7945.4|7938.4|0
1711582200000|2024-03-27 23:30:00|7945.4|7938.4|7944.7|7937.7|7945.4|7938.4|7944.4|7937.4|0
1711582500000|2024-03-27 23:35:00|7944.6|7937.6|7944.5|7937.5|7944.6|7937.6|7944.1|7937.1|0
1711582800000|2024-03-27 23:40:00|7944.6|7937.6|7944.2|7937.2|7944.7|7937.7|7944.2|7937.2|0
1711583100000|2024-03-27 23:45:00|7944.3|7937.3|7944.2|7937.2|7944.7|7937.7|7943.8|7936.8|0
1711583400000|2024-03-27 23:50:00|7944.1|7937.1|7943.4|7936.4|7944.2|7937.2|7942.7|7935.7|0
1711583700000|2024-03-27 23:55:00|7943.5|7936.5|7943.4|7936.4|7943.7|7936.7|7943.1|7936.1|0
1711584000000|2024-03-28 00:00:00|7943.3|7936.3|7943.8|7936.8|7944.4|7937.4|7943.1|7936.1|0
1711584300000|2024-03-28 00:05:00|7943.9|7936.9|7944.7|7937.7|7945.1|7938.1|7943.9|7936.9|0
1711584600000|2024-03-28 00:10:00|7944.8|7937.8|7945.1|7938.1|7945.5|7938.5|7944.4|7937.4|0
1711584900000|2024-03-28 00:15:00|7945.2|7938.2|7946|7939|7946.7|7939.7|7945.1|7938.1|0
1711585200000|2024-03-28 00:20:00|7945.9|7938.9|7947.6|7940.6|7947.8|7940.8|7945|7938|0
1711585500000|2024-03-28 00:25:00|7947.7|7940.7|7948.8|7941.8|7949.7|7942.7|7947.7|7940.7|0
1711585800000|2024-03-28 00:30:00|7948.7|7941.7|7948.7|7941.7|7948.9|7941.9|7948.7|7941.7|0
1711586100000|2024-03-28 00:35:00|7948.8|7941.8|7948.7|7941.7|7948.8|7941.8|7948.4|7941.4|0
1711586400000|2024-03-28 00:40:00|7948.6|7941.6|7948.6|7941.6|7948.8|7941.8|7948.4|7941.4|0
1711586700000|2024-03-28 00:45:00|7948.7|7941.7|7947.6|7940.6|7948.7|7941.7|7947.6|7940.6|0
1711587000000|2024-03-28 00:50:00|7947.7|7940.7|7947.8|7940.8|7947.8|7940.8|7946.9|7939.9|0
1711587300000|2024-03-28 00:55:00|7947.7|7940.7|7948.7|7941.7|7948.7|7941.7|7947.7|7940.7|0
1711587600000|2024-03-28 01:00:00|7948.8|7941.8|7957|7950|7957.3|7950.3|7948.8|7941.8|0
1711587900000|2024-03-28 01:05:00|7956.8|7949.8|7959.3|7952.3|7959.3|7952.3|7956.8|7949.8|0
1711588200000|2024-03-28 01:10:00|7959.5|7952.5|7959.3|7952.3|7960.8|7953.8|7959.3|7952.3|0
1711588500000|2024-03-28 01:15:00|7957.8|7950.8|7957|7950|7959|7952|7956.8|7949.8|0
1711588800000|2024-03-28 01:20:00|7957.3|7950.3|7957.3|7950.3|7958.5|7951.5|7956.5|7949.5|0
1711589100000|2024-03-28 01:25:00|7957.5|7950.5|7959|7952|7959|7952|7957.3|7950.3|0
1711589400000|2024-03-28 01:30:00|7959.5|7952.5|7956|7949|7959.5|7952.5|7956|7949|0
1711589700000|2024-03-28 01:35:00|7955.8|7948.8|7955.5|7948.5|7957.5|7950.5|7955.3|7948.3|0
1711590000000|2024-03-28 01:40:00|7955.8|7948.8|7955.8|7948.8|7957.3|7950.3|7954.5|7947.5|0
1711590300000|2024-03-28 01:45:00|7956.5|7949.5|7957.8|7950.8|7958.5|7951.5|7955.3|7948.3|0
1711590600000|2024-03-28 01:50:00|7957.5|7950.5|7957|7950|7957.8|7950.8|7955.5|7948.5|0
1711590900000|2024-03-28 01:55:00|7956.8|7949.8|7956|7949|7957|7950|7954.3|7947.3|0
1711591200000|2024-03-28 02:00:00|7956.3|7949.3|7957.5|7950.5|7957.5|7950.5|7955.8|7948.8|0
1711591500000|2024-03-28 02:05:00|7956.8|7949.8|7956.8|7949.8|7957.3|7950.3|7955.5|7948.5|0
1711591800000|2024-03-28 02:10:00|7957.5|7950.5|7958.3|7951.3|7958.8|7951.8|7956.5|7949.5|0
1711592100000|2024-03-28 02:15:00|7957.8|7950.8|7957.5|7950.5|7958.5|7951.5|7956.5|7949.5|0
1711592400000|2024-03-28 02:20:00|7957.8|7950.8|7957.5|7950.5|7958.3|7951.3|7957.3|7950.3|0
1711592700000|2024-03-28 02:25:00|7957.8|7950.8|7958.2|7951.2|7961.2|7954.2|7957.5|7950.5|0
1711593000000|2024-03-28 02:30:00|7957.7|7950.7|7957.2|7950.2|7958.7|7951.7|7957.2|7950.2|0
1711593300000|2024-03-28 02:35:00|7958.2|7951.2|7958.5|7951.5|7960.5|7953.5|7957.2|7950.2|0
1711593600000|2024-03-28 02:40:00|7958.2|7951.2|7960.2|7953.2|7961|7954|7958.2|7951.2|0
1711593900000|2024-03-28 02:45:00|7960|7953|7960.2|7953.2|7961.2|7954.2|7959.5|7952.5|0
1711594200000|2024-03-28 02:50:00|7960|7953|7960.5|7953.5|7961.7|7954.7|7960|7953|0
1711594500000|2024-03-28 02:55:00|7960|7953|7960.5|7953.5|7961.5|7954.5|7958.7|7951.7|0
1711594800000|2024-03-28 03:00:00|7960.2|7953.2|7961.2|7954.2|7961.7|7954.7|7959.2|7952.2|0
1711595100000|2024-03-28 03:05:00|7961.5|7954.5|7960.7|7953.7|7962.2|7955.2|7960.5|7953.5|0
1711595400000|2024-03-28 03:10:00|7961|7954|7961.5|7954.5|7961.5|7954.5|7960.5|7953.5|0
1711595700000|2024-03-28 03:15:00|7961.2|7954.2|7961.2|7954.2|7962|7955|7960.7|7953.7|0
1711596000000|2024-03-28 03:20:00|7961.5|7954.5|7963.7|7956.7|7963.7|7956.7|7961.5|7954.5|0
1711596300000|2024-03-28 03:25:00|7963.5|7956.5|7963.2|7956.2|7964.2|7957.2|7962.5|7955.5|0
1711596600000|2024-03-28 03:30:00|7963.5|7956.5|7962|7955|7964|7957|7961.7|7954.7|0
1711596900000|2024-03-28 03:35:00|7961.7|7954.7|7961.7|7954.7|7963.7|7956.7|7961.5|7954.5|0
1711597200000|2024-03-28 03:40:00|7962.2|7955.2|7961.7|7954.7|7963.7|7956.7|7961.7|7954.7|0
1711597500000|2024-03-28 03:45:00|7961.5|7954.5|7961.2|7954.2|7961.7|7954.7|7960.5|7953.5|0
1711597800000|2024-03-28 03:50:00|7961.7|7954.7|7962.2|7955.2|7963.2|7956.2|7961|7954|0
1711598100000|2024-03-28 03:55:00|7962|7955|7962.7|7955.7|7963.2|7956.2|7961.7|7954.7|0
1711598400000|2024-03-28 04:00:00|7962.5|7955.5|7962.5|7955.5|7963.2|7956.2|7962.2|7955.2|0
1711598700000|2024-03-28 04:05:00|7962|7955|7964|7957|7964|7957|7960.7|7953.7|0
1711599000000|2024-03-28 04:10:00|7963.7|7956.7|7964.2|7957.2|7964.2|7957.2|7963.2|7956.2|0
1711599300000|2024-03-28 04:15:00|7964|7957|7964.5|7957.5|7964.5|7957.5|7963.7|7956.7|0
1711599600000|2024-03-28 04:20:00|7965.2|7958.2|7964.7|7957.7|7965.7|7958.7|7964.2|7957.2|0
1711599900000|2024-03-28 04:25:00|7965|7958|7965.7|7958.7|7966|7959|7964.2|7957.2|0
1711600200000|2024-03-28 04:30:00|7966|7959|7965.2|7958.2|7966|7959|7964.7|7957.7|0
1711600500000|2024-03-28 04:35:00|7965.5|7958.5|7965|7958|7966|7959|7964.5|7957.5|0
1711600800000|2024-03-28 04:40:00|7964.7|7957.7|7964.2|7957.2|7964.7|7957.7|7964|7957|0
1711601100000|2024-03-28 04:45:00|7964.5|7957.5|7964.2|7957.2|7964.7|7957.7|7964|7957|0
1711601400000|2024-03-28 04:50:00|7964|7957|7964.5|7957.5|7964.7|7957.7|7963.2|7956.2|0
1711601700000|2024-03-28 04:55:00|7964.7|7957.7|7964.7|7957.7|7964.7|7957.7|7964.5|7957.5|0
1711602000000|2024-03-28 05:00:00|7964.5|7957.5|7969.2|7962.2|7969.2|7962.2|7963.5|7956.5|0
1711602300000|2024-03-28 05:05:00|7969|7962|7969|7962|7970.2|7963.2|7968.7|7961.7|0
1711602600000|2024-03-28 05:10:00|7968.7|7961.7|7969.7|7962.7|7970.5|7963.5|7968.7|7961.7|0
1711602900000|2024-03-28 05:15:00|7969.5|7962.5|7968.5|7961.5|7969.7|7962.7|7967.5|7960.5|0
1711603200000|2024-03-28 05:20:00|7967.7|7960.7|7968.7|7961.7|7969|7962|7967.5|7960.5|0
1711603500000|2024-03-28 05:25:00|7968.5|7961.5|7968.7|7961.7|7968.7|7961.7|7966.7|7959.7|0
1711603800000|2024-03-28 05:30:00|7969|7962|7969|7962|7969.7|7962.7|7968.2|7961.2|0
1711604100000|2024-03-28 05:35:00|7968.2|7961.2|7969|7962|7969.5|7962.5|7968.2|7961.2|0
1711604400000|2024-03-28 05:40:00|7969.2|7962.2|7969.7|7962.7|7969.7|7962.7|7967.7|7960.7|0
1711604700000|2024-03-28 05:45:00|7968.7|7961.7|7968.7|7961.7|7969.7|7962.7|7968.2|7961.2|0
1711605000000|2024-03-28 05:50:00|7968.5|7961.5|7969.5|7962.5|7970.7|7963.7|7968.2|7961.2|0
1711605300000|2024-03-28 05:55:00|7969.2|7962.2|7970.5|7963.5|7971|7964|7968.7|7961.7|0
1711605600000|2024-03-28 06:00:00|7969.7|7962.7|7970.2|7963.2|7970.2|7963.2|7968.7|7961.7|0
1711605900000|2024-03-28 06:05:00|7970.5|7963.5|7969.2|7962.2|7970.7|7963.7|7969.2|7962.2|0
1711606200000|2024-03-28 06:10:00|7969.5|7962.5|7971.7|7964.7|7971.7|7964.7|7969.5|7962.5|0
1711606500000|2024-03-28 06:15:00|7971.5|7964.5|7974.7|7967.7|7974.7|7967.7|7971.5|7964.5|0
1711606800000|2024-03-28 06:20:00|7974.2|7967.2|7972.7|7965.7|7975.5|7968.5|7972.7|7965.7|0
1711607100000|2024-03-28 06:25:00|7973|7966|7970.7|7963.7|7974|7967|7970.5|7963.5|0
1711607400000|2024-03-28 06:30:00|7970.5|7963.5|7966.2|7959.2|7971.2|7964.2|7965.2|7958.2|0
1711607700000|2024-03-28 06:35:00|7966.5|7959.5|7966.2|7959.2|7967.7|7960.7|7965.2|7958.2|0
1711608000000|2024-03-28 06:40:00|7966|7959|7966|7959|7967.5|7960.5|7964.7|7957.7|0
1711608300000|2024-03-28 06:45:00|7965.2|7958.2|7967.2|7960.2|7967.2|7960.2|7964.7|7957.7|0
1711608600000|2024-03-28 06:50:00|7967|7960|7969.2|7962.2|7969.2|7962.2|7966|7959|0
1711608900000|2024-03-28 06:55:00|7969.5|7962.5|7969.5|7962.5|7970.5|7963.5|7968.5|7961.5|0
1711609200000|2024-03-28 07:00:00|7969.7|7962.7|7964|7957|7969.7|7962.7|7961.7|7954.7|0
1711609500000|2024-03-28 07:05:00|7964.2|7957.2|7964.7|7957.7|7966.2|7959.2|7963.5|7956.5|0
1711609800000|2024-03-28 07:10:00|7965.2|7958.2|7965.2|7958.2|7966.2|7959.2|7963|7956|0
1711610100000|2024-03-28 07:15:00|7965.7|7958.7|7963|7956|7966|7959|7961.5|7954.5|0
1711610400000|2024-03-28 07:20:00|7963.7|7956.7|7958.2|7951.2|7965.2|7958.2|7958.2|7951.2|0
1711610700000|2024-03-28 07:25:00|7958.5|7951.5|7962.2|7955.2|7962.5|7955.5|7958.5|7951.5|0
1711611000000|2024-03-28 07:30:00|7962.5|7955.5|7961.7|7954.7|7963.5|7956.5|7960|7953|0
1711611300000|2024-03-28 07:35:00|7962|7955|7962.2|7955.2|7962.5|7955.5|7959.7|7952.7|0
1711611600000|2024-03-28 07:40:00|7962.5|7955.5|7964.7|7957.7|7965|7958|7962.2|7955.2|0
1711611900000|2024-03-28 07:45:00|7964.5|7957.5|7965.2|7958.2|7965.5|7958.5|7962.5|7955.5|0
1711612200000|2024-03-28 07:50:00|7964.7|7957.7|7963|7956|7965|7958|7962.7|7955.7|0
1711612500000|2024-03-28 07:55:00|7963.2|7956.2|7960.5|7953.5|7968.2|7961.2|7959.5|7952.5|0
1711612800000|2024-03-28 08:00:00|7961.7|7954.7|7961.5|7954.5|7967|7960|7959.2|7952.2|0
1711613100000|2024-03-28 08:05:00|7962.5|7955.5|7955.5|7948.5|7962.5|7955.5|7952.5|7945.5|0
1711613400000|2024-03-28 08:10:00|7955.7|7948.7|7960|7953|7960.7|7953.7|7955|7948|0
1711613700000|2024-03-28 08:15:00|7960.5|7953.5|7955|7948|7961.5|7954.5|7954.5|7947.5|0
1711614000000|2024-03-28 08:20:00|7955.5|7948.5|7959.5|7952.5|7960|7953|7955.5|7948.5|0
1711614300000|2024-03-28 08:25:00|7959.7|7952.7|7959.5|7952.5|7961.5|7954.5|7958|7951|0
1711614600000|2024-03-28 08:30:00|7961|7954|7962.5|7955.5|7963.2|7956.2|7959.5|7952.5|0
1711614900000|2024-03-28 08:35:00|7963|7956|7964.5|7957.5|7968.5|7961.5|7962.2|7955.2|0
1711615200000|2024-03-28 08:40:00|7964.7|7957.7|7959.1|7952.1|7965|7958|7958.6|7951.6|0
1711615500000|2024-03-28 08:45:00|7958.6|7951.6|7961.1|7954.1|7962.1|7955.1|7956.8|7949.8|0
1711615800000|2024-03-28 08:50:00|7961.6|7954.6|7959.6|7952.6|7962.3|7955.3|7958.1|7951.1|0
1711616100000|2024-03-28 08:55:00|7959.3|7952.3|7959.1|7952.1|7960.1|7953.1|7957.3|7950.3|0
1711616400000|2024-03-28 09:00:00|7958.6|7951.6|7957.6|7950.6|7959.6|7952.6|7956.1|7949.1|0
1711616700000|2024-03-28 09:05:00|7957.8|7950.8|7962.6|7955.6|7963.3|7956.3|7957.8|7950.8|0
1711617000000|2024-03-28 09:10:00|7962.8|7955.8|7965.8|7958.8|7965.8|7958.8|7961.6|7954.6|0
1711617300000|2024-03-28 09:15:00|7965.6|7958.6|7968.6|7961.6|7969.1|7962.1|7965.1|7958.1|0
1711617600000|2024-03-28 09:20:00|7969.1|7962.1|7971.1|7964.1|7972.6|7965.6|7968.8|7961.8|0
1711617900000|2024-03-28 09:25:00|7971.3|7964.3|7972.8|7965.8|7973.6|7966.6|7970.1|7963.1|0
1711618200000|2024-03-28 09:30:00|7972.6|7965.6|7974.3|7967.3|7976.1|7969.1|7971.6|7964.6|0
1711618500000|2024-03-28 09:35:00|7974.1|7967.1|7977.1|7970.1|7978.1|7971.1|7973.6|7966.6|0
1711618800000|2024-03-28 09:40:00|7977.6|7970.6|7974.6|7967.6|7977.6|7970.6|7973.1|7966.1|0
1711619100000|2024-03-28 09:45:00|7974.8|7967.8|7974.1|7967.1|7975.6|7968.6|7972.6|7965.6|0
1711619400000|2024-03-28 09:50:00|7974.6|7967.6|7976.6|7969.6|7976.6|7969.6|7973.6|7966.6|0
1711619700000|2024-03-28 09:55:00|7976.3|7969.3|7978.3|7971.3|7980.1|7973.1|7974.8|7967.8|0
1711620000000|2024-03-28 10:00:00|7978.1|7971.1|7970.6|7963.6|7979.8|7972.8|7970.6|7963.6|0
1711620300000|2024-03-28 10:05:00|7970.1|7963.1|7967.6|7960.6|7971.1|7964.1|7967.6|7960.6|0
1711620600000|2024-03-28 10:10:00|7967.3|7960.3|7964.6|7957.6|7967.6|7960.6|7963.3|7956.3|0
1711620900000|2024-03-28 10:15:00|7964.1|7957.1|7962.6|7955.6|7966.1|7959.1|7962.6|7955.6|0
1711621200000|2024-03-28 10:20:00|7963.1|7956.1|7961.3|7954.3|7963.1|7956.1|7958.8|7951.8|0
1711621500000|2024-03-28 10:25:00|7961.1|7954.1|7963.6|7956.6|7963.6|7956.6|7959.6|7952.6|0
1711621800000|2024-03-28 10:30:00|7963.3|7956.3|7960.6|7953.6|7965.6|7958.6|7960.6|7953.6|0
1711622100000|2024-03-28 10:35:00|7961.1|7954.1|7957.6|7950.6|7961.1|7954.1|7957.1|7950.1|0
1711622400000|2024-03-28 10:40:00|7957.1|7950.1|7958.1|7951.1|7959.6|7952.6|7956.3|7949.3|0
1711622700000|2024-03-28 10:45:00|7958.6|7951.6|7961.6|7954.6|7962.8|7955.8|7958.1|7951.1|0
1711623000000|2024-03-28 10:50:00|7961.8|7954.8|7958.1|7951.1|7962.1|7955.1|7956.6|7949.6|0
1711623300000|2024-03-28 10:55:00|7958.3|7951.3|7956.6|7949.6|7959.1|7952.1|7955.6|7948.6|0
1711623600000|2024-03-28 11:00:00|7956.8|7949.8|7958.1|7951.1|7958.8|7951.8|7956.6|7949.6|0
1711623900000|2024-03-28 11:05:00|7957.8|7950.8|7960.1|7953.1|7961.1|7954.1|7957.6|7950.6|0
1711624200000|2024-03-28 11:10:00|7960.3|7953.3|7960.6|7953.6|7962.1|7955.1|7960.1|7953.1|0
1711624500000|2024-03-28 11:15:00|7961.1|7954.1|7960.1|7953.1|7962.1|7955.1|7959.1|7952.1|0
1711624800000|2024-03-28 11:20:00|7959.8|7952.8|7956.8|7949.8|7959.8|7952.8|7954.3|7947.3|0
1711625100000|2024-03-28 11:25:00|7956.6|7949.6|7955.8|7948.8|7956.8|7949.8|7954.8|7947.8|0
1711625400000|2024-03-28 11:30:00|7955.6|7948.6|7953.1|7946.1|7956.6|7949.6|7953.1|7946.1|0
1711625700000|2024-03-28 11:35:00|7952.6|7945.6|7952.1|7945.1|7953.1|7946.1|7951.3|7944.3|0
1711626000000|2024-03-28 11:40:00|7951.6|7944.6|7952.1|7945.1|7952.6|7945.6|7951.1|7944.1|0
1711626300000|2024-03-28 11:45:00|7951.6|7944.6|7953.1|7946.1|7953.1|7946.1|7949.6|7942.6|0
1711626600000|2024-03-28 11:50:00|7953.6|7946.6|7954.1|7947.1|7955.6|7948.6|7952.8|7945.8|0
1711626900000|2024-03-28 11:55:00|7954.6|7947.6|7952.3|7945.3|7955.1|7948.1|7952.3|7945.3|0
1711627200000|2024-03-28 12:00:00|7951.6|7944.6|7955.1|7948.1|7955.1|7948.1|7950.6|7943.6|0
1711627500000|2024-03-28 12:05:00|7954.6|7947.6|7954.1|7947.1|7956.1|7949.1|7953.6|7946.6|0
1711627800000|2024-03-28 12:10:00|7953.8|7946.8|7952.1|7945.1|7954.1|7947.1|7951.8|7944.8|0
1711628100000|2024-03-28 12:15:00|7952.6|7945.6|7954.1|7947.1|7954.1|7947.1|7950.1|7943.1|0
1711628400000|2024-03-28 12:20:00|7953.6|7946.6|7953.1|7946.1|7954.6|7947.6|7952.1|7945.1|0
1711628700000|2024-03-28 12:25:00|7952.8|7945.8|7952.8|7945.8|7953.1|7946.1|7951.6|7944.6|0
1711629000000|2024-03-28 12:30:00|7951.8|7944.8|7954.1|7947.1|7954.6|7947.6|7949.8|7942.8|0
1711629300000|2024-03-28 12:35:00|7954.3|7947.3|7958.1|7951.1|7961.1|7954.1|7954.3|7947.3|0
1711629600000|2024-03-28 12:40:00|7957.8|7950.8|7953.8|7946.8|7958.3|7951.3|7953.8|7946.8|0
1711629900000|2024-03-28 12:45:00|7954.3|7947.3|7960.3|7953.3|7960.5|7953.5|7954|7947|0
1711630200000|2024-03-28 12:50:00|7960.5|7953.5|7959.3|7952.3|7962.8|7955.8|7958.8|7951.8|0
1711630500000|2024-03-28 12:55:00|7959|7952|7958.3|7951.3|7961.5|7954.5|7956.3|7949.3|0
1711630800000|2024-03-28 13:00:00|7958.8|7951.8|7959.3|7952.3|7959.3|7952.3|7956.3|7949.3|0
1711631100000|2024-03-28 13:05:00|7958.8|7951.8|7953.8|7946.8|7959|7952|7953.5|7946.5|0
1711631400000|2024-03-28 13:10:00|7954.3|7947.3|7959.8|7952.8|7959.8|7952.8|7954.3|7947.3|0
1711631700000|2024-03-28 13:15:00|7959.3|7952.3|7960.3|7953.3|7962|7955|7959.3|7952.3|0
1711632000000|2024-03-28 13:20:00|7960.5|7953.5|7963.3|7956.3|7963.3|7956.3|7959.3|7952.3|0
1711632300000|2024-03-28 13:25:00|7963.5|7956.5|7962.3|7955.3|7964.8|7957.8|7957.8|7950.8|0
1711632600000|2024-03-28 13:30:00|7961.8|7954.8|7974.8|7967.8|7975|7968|7961.8|7954.8|0
1711632900000|2024-03-28 13:35:00|7974.3|7967.3|7972.3|7965.3|7976|7969|7970.8|7963.8|0
1711633200000|2024-03-28 13:40:00|7972|7965|7968.3|7961.3|7972.3|7965.3|7965.8|7958.8|0
1711633500000|2024-03-28 13:45:00|7967.8|7960.8|7967|7960|7969.5|7962.5|7966.3|7959.3|0
1711633800000|2024-03-28 13:50:00|7967.3|7960.3|7964.3|7957.3|7968.3|7961.3|7964.3|7957.3|0
1711634100000|2024-03-28 13:55:00|7964|7957|7964.8|7957.8|7965|7958|7962.8|7955.8|0
1711634400000|2024-03-28 14:00:00|7965.8|7958.8|7965.3|7958.3|7966|7959|7961.8|7954.8|0
1711634700000|2024-03-28 14:05:00|7964.8|7957.8|7967.3|7960.3|7968.8|7961.8|7964.5|7957.5|0
1711635000000|2024-03-28 14:10:00|7967|7960|7965|7958|7969.3|7962.3|7963.5|7956.5|0
1711635300000|2024-03-28 14:15:00|7965.3|7958.3|7962.8|7955.8|7967.3|7960.3|7962.8|7955.8|0
1711635600000|2024-03-28 14:20:00|7962.3|7955.3|7965|7958|7966.8|7959.8|7961.8|7954.8|0
1711635900000|2024-03-28 14:25:00|7964.8|7957.8|7963.8|7956.8|7965|7958|7962.8|7955.8|0
1711636200000|2024-03-28 14:30:00|7963.3|7956.3|7969.8|7962.8|7970|7963|7962.8|7955.8|0
1711636500000|2024-03-28 14:35:00|7970|7963|7972.3|7965.3|7972.3|7965.3|7969.8|7962.8|0
1711636800000|2024-03-28 14:40:00|7972.5|7965.5|7972.3|7965.3|7974|7967|7971|7964|0
1711637100000|2024-03-28 14:45:00|7972.8|7965.8|7974.8|7967.8|7975.8|7968.8|7970.8|7963.8|0
1711637400000|2024-03-28 14:50:00|7975.3|7968.3|7976.8|7969.8|7977.8|7970.8|7975.3|7968.3|0
1711637700000|2024-03-28 14:55:00|7976.3|7969.3|7977.8|7970.8|7977.8|7970.8|7975.8|7968.8|0
1711638000000|2024-03-28 15:00:00|7978|7971|7977.3|7970.3|7979.8|7972.8|7977.3|7970.3|0
1711638300000|2024-03-28 15:05:00|7976.8|7969.8|7976.8|7969.8|7978.8|7971.8|7976.3|7969.3|0
1711638600000|2024-03-28 15:10:00|7976|7969|7976|7969|7977.5|7970.5|7975.5|7968.5|0
1711638900000|2024-03-28 15:15:00|7975.5|7968.5|7972|7965|7975.5|7968.5|7972|7965|0
1711639200000|2024-03-28 15:20:00|7972.5|7965.5|7974|7967|7975.7|7968.7|7972.5|7965.5|0
1711639500000|2024-03-28 15:25:00|7974.2|7967.2|7972|7965|7975|7968|7970.5|7963.5|0
1711639800000|2024-03-28 15:30:00|7971.5|7964.5|7971.5|7964.5|7972.5|7965.5|7970|7963|0
1711640100000|2024-03-28 15:35:00|7971.2|7964.2|7967|7960|7971.2|7964.2|7967|7960|0
1711640400000|2024-03-28 15:40:00|7966.7|7959.7|7969|7962|7970|7963|7966.7|7959.7|0
1711640700000|2024-03-28 15:45:00|7969.2|7962.2|7969|7962|7969.5|7962.5|7967|7960|0
1711641000000|2024-03-28 15:50:00|7969.2|7962.2|7968.5|7961.5|7970.5|7963.5|7968|7961|0
1711641300000|2024-03-28 15:55:00|7968.2|7961.2|7966|7959|7969|7962|7965.5|7958.5|0
1711641600000|2024-03-28 16:00:00|7965.7|7958.7|7968.5|7961.5|7968.5|7961.5|7963.5|7956.5|0
1711641900000|2024-03-28 16:05:00|7968.2|7961.2|7968.5|7961.5|7971|7964|7968|7961|0
1711642200000|2024-03-28 16:10:00|7969|7962|7966|7959|7969.5|7962.5|7965.5|7958.5|0
1711642500000|2024-03-28 16:15:00|7966.5|7959.5|7964.5|7957.5|7967|7960|7964.5|7957.5|0
1711642800000|2024-03-28 16:20:00|7965|7958|7962|7955|7966|7959|7962|7955|0
1711643100000|2024-03-28 16:25:00|7962.5|7955.5|7963.5|7956.5|7964.5|7957.5|7960|7953|0
1711643400000|2024-03-28 16:30:00|7964|7957|7962|7955|7964|7957|7954.7|7947.7|0
1711643700000|2024-03-28 16:35:00|7961|7954|7965.5|7958.5|7965.5|7958.5|7959|7952|0
1711644000000|2024-03-28 16:40:00|7965|7958|7968.7|7961.7|7969.5|7962.5|7964.5|7957.5|0
1711644300000|2024-03-28 16:45:00|7968.5|7961.5|7969|7962|7970.5|7963.5|7968|7961|0
1711644600000|2024-03-28 16:50:00|7969.2|7962.2|7970|7963|7970.5|7963.5|7968.5|7961.5|0
1711644900000|2024-03-28 16:55:00|7969.5|7962.5|7971|7964|7971|7964|7969|7962|0
1711645200000|2024-03-28 17:00:00|7970.7|7963.7|7970|7963|7971.2|7964.2|7969.7|7962.7|0
1711645500000|2024-03-28 17:05:00|7970.5|7963.5|7971.7|7964.7|7973|7966|7970.5|7963.5|0
1711645800000|2024-03-28 17:10:00|7971.5|7964.5|7972.5|7965.5|7973|7966|7970.5|7963.5|0
1711646100000|2024-03-28 17:15:00|7973|7966|7973|7966|7973.5|7966.5|7970|7963|0
1711646400000|2024-03-28 17:20:00|7972|7965|7973|7966|7974|7967|7971.5|7964.5|0
1711646700000|2024-03-28 17:25:00|7973.2|7966.2|7975|7968|7975.5|7968.5|7973|7966|0
1711647000000|2024-03-28 17:30:00|7974.5|7967.5|7973.5|7966.5|7974.5|7967.5|7973.5|7966.5|0
1711647300000|2024-03-28 17:35:00|7973|7966|7975|7968|7975.5|7968.5|7973|7966|0
1711647600000|2024-03-28 17:40:00|7975.2|7968.2|7976|7969|7976.5|7969.5|7975|7968|0
1711647900000|2024-03-28 17:45:00|7976.2|7969.2|7977.7|7970.7|7979|7972|7976|7969|0
1711648200000|2024-03-28 17:50:00|7978|7971|7975.5|7968.5|7978|7971|7975.5|7968.5|0
1711648500000|2024-03-28 17:55:00|7976|7969|7977|7970|7977|7970|7976|7969|0
1711648800000|2024-03-28 18:00:00|7976.7|7969.7|7976.5|7969.5|7977|7970|7975.5|7968.5|0
1711649100000|2024-03-28 18:05:00|7976.2|7969.2|7979.5|7972.5|7980|7973|7976.2|7969.2|0
1711649400000|2024-03-28 18:10:00|7979.7|7972.7|7979.5|7972.5|7980|7973|7979.5|7972.5|0
1711649700000|2024-03-28 18:15:00|7979|7972|7977|7970|7979.2|7972.2|7977|7970|0
1711650000000|2024-03-28 18:20:00|7977.2|7970.2|7976.5|7969.5|7978|7971|7976.5|7969.5|0
1711650300000|2024-03-28 18:25:00|7977|7970|7978.5|7971.5|7978.7|7971.7|7977|7970|0
1711650600000|2024-03-28 18:30:00|7978|7971|7976.5|7969.5|7978.5|7971.5|7976.5|7969.5|0
1711650900000|2024-03-28 18:35:00|7977|7970|7976.5|7969.5|7978|7971|7976.5|7969.5|0
1711651200000|2024-03-28 18:40:00|7976.2|7969.2|7975|7968|7977|7970|7974.5|7967.5|0
1711651500000|2024-03-28 18:45:00|7975.5|7968.5|7976.5|7969.5|7977|7970|7975|7968|0
1711651800000|2024-03-28 18:50:00|7977|7970|7977.5|7970.5|7977.7|7970.7|7976.5|7969.5|0
1711652100000|2024-03-28 18:55:00|7977.7|7970.7|7979|7972|7980.5|7973.5|7977.7|7970.7|0
1711652400000|2024-03-28 19:00:00|7979.5|7972.5|7977|7970|7980.2|7973.2|7977|7970|0
1711652700000|2024-03-28 19:05:00|7976.7|7969.7|7977|7970|7977|7970|7975|7968|0
1711653000000|2024-03-28 19:10:00|7977.2|7970.2|7977.5|7970.5|7978|7971|7976.2|7969.2|0
1711653300000|2024-03-28 19:15:00|7977.2|7970.2|7976|7969|7977.5|7970.5|7976|7969|0
1711653600000|2024-03-28 19:20:00|7976.5|7969.5|7976|7969|7976.5|7969.5|7974|7967|0
1711653900000|2024-03-28 19:25:00|7976.5|7969.5|7978|7971|7978|7971|7976|7969|0
1711654200000|2024-03-28 19:30:00|7977.5|7970.5|7976|7969|7978|7971|7975|7968|0
1711654500000|2024-03-28 19:35:00|7975.7|7968.7|7974|7967|7975.7|7968.7|7973.5|7966.5|0
1711654800000|2024-03-28 19:40:00|7974.5|7967.5|7976|7969|7976.5|7969.5|7974|7967|0
1711655100000|2024-03-28 19:45:00|7976.2|7969.2|7975|7968|7976.7|7969.7|7974|7967|0
1711655400000|2024-03-28 19:50:00|7974.7|7967.7|7973|7966|7975|7968|7972|7965|0
1711655700000|2024-03-28 19:55:00|7972.5|7965.5|7972.2|7965.2|7975|7968|7970.5|7963.5|0
1711656000000|2024-03-28 20:00:00|7972.5|7965.5|7972|7965|7973.5|7966.5|7971.5|7964.5|0
1711656300000|2024-03-28 20:05:00|7972.2|7965.2|7973|7966|7973.5|7966.5|7972|7965|0
1711656600000|2024-03-28 20:10:00|7973.5|7966.5|7973|7966|7973.5|7966.5|7973|7966|0
1711656900000|2024-03-28 20:15:00|7972.7|7965.7|7971|7964|7973|7966|7971|7964|0
1711657200000|2024-03-28 20:20:00|7971.2|7964.2|7971|7964|7971.5|7964.5|7970.5|7963.5|0
1711657500000|2024-03-28 20:25:00|7971.5|7964.5|7971|7964|7971.5|7964.5|7970.5|7963.5|0
1711657800000|2024-03-28 20:30:00|7971.2|7964.2|7970.5|7963.5|7971.5|7964.5|7970|7963|0
1711658100000|2024-03-28 20:35:00|7970|7963|7970|7963|7970.5|7963.5|7970|7963|0
1711658400000|2024-03-28 20:40:00|7970.5|7963.5|7969|7962|7970.5|7963.5|7969|7962|0
1711658700000|2024-03-28 20:45:00|7969.5|7962.5|7969.5|7962.5|7969.5|7962.5|7968.2|7961.2|0
1711659000000|2024-03-28 20:50:00|7969.2|7962.2|7970.5|7963.5|7970.5|7963.5|7968.7|7961.7|0
1711659300000|2024-03-28 20:55:00|7970.2|7963.2|7967.8|7960.8|7970.5|7963.5|7967.8|7960.8|0
1711659600000|2024-03-28 21:00:00|7968.2|7961.2|7968.3|7961.3|7968.3|7961.3|7968.2|7961.2|0
1711785300000|2024-03-30 07:55:00|7967.3|7960.3|7967.3|7960.3|7967.3|7960.3|7967.3|7960.3|0
1711785600000|2024-03-30 08:00:00|7972.4|7965.4|7974.4|7967.4|7974.4|7967.4|7972.4|7965.4|0
1711785900000|2024-03-30 08:05:00|7975.4|7968.4|7975.4|7968.4|7975.4|7968.4|7975.4|7968.4|0
1711787700000|2024-03-30 08:35:00|7976.4|7969.4|7976.4|7969.4|7976.4|7969.4|7976.4|7969.4|0
1711789200000|2024-03-30 09:00:00|7976.6|7969.6|7976.6|7969.6|7976.6|7969.6|7976.6|7969.6|0
1711790700000|2024-03-30 09:25:00|7976.8|7969.8|7976.8|7969.8|7976.8|7969.8|7976.8|7969.8|0
1711800000000|2024-03-30 12:00:00|7978.3|7971.3|7980.3|7973.3|7980.3|7973.3|7978.3|7971.3|0
1711800300000|2024-03-30 12:05:00|7981.3|7974.3|7981.3|7974.3|7981.3|7974.3|7981.3|7974.3|0
1711801200000|2024-03-30 12:20:00|7981.5|7974.5|7981.5|7974.5|7981.5|7974.5|7981.5|7974.5|0
1711803300000|2024-03-30 12:55:00|7981.1|7974.1|7981.1|7974.1|7981.1|7974.1|7981.1|7974.1|0
1711805100000|2024-03-30 13:25:00|7980.8|7973.8|7980.8|7973.8|7980.8|7973.8|7980.8|7973.8|0
1711806000000|2024-03-30 13:40:00|7981|7974|7981|7974|7981|7974|7981|7974|0
1711814400000|2024-03-30 16:00:00|7982.7|7975.7|7982.7|7975.7|7982.7|7975.7|7982.7|7975.7|0
1711815300000|2024-03-30 16:15:00|7982.9|7975.9|7982.9|7975.9|7982.9|7975.9|7982.9|7975.9|0
1711815900000|2024-03-30 16:25:00|7982.6|7975.6|7982.6|7975.6|7982.6|7975.6|7982.6|7975.6|0
1711821000000|2024-03-30 17:50:00|7983.6|7976.6|7983.6|7976.6|7983.6|7976.6|7983.6|7976.6|0
1711823100000|2024-03-30 18:25:00|7983.5|7976.5|7983.7|7976.7|7983.7|7976.7|7983.5|7976.5|0
1711867500000|2024-03-31 06:45:00|7984.7|7977.7|7984.7|7977.7|7984.7|7977.7|7984.7|7977.7|0
1711867800000|2024-03-31 06:50:00|7984.8|7977.8|7984.8|7977.8|7984.8|7977.8|7984.8|7977.8|0
1711878300000|2024-03-31 09:45:00|7984.9|7977.9|7984.9|7977.9|7984.9|7977.9|7984.9|7977.9|0
1711887900000|2024-03-31 12:25:00|7984.6|7977.6|7984.6|7977.6|7984.6|7977.6|7984.6|7977.6|0
1711917600000|2024-03-31 20:40:00|7978.7|7971.7|7976.6|7969.6|7978.7|7971.7|7976.6|7969.6|0
1711917900000|2024-03-31 20:45:00|7976.8|7969.8|7976.8|7969.8|7976.8|7969.8|7976.8|7969.8|0
1711919400000|2024-03-31 21:10:00|7977.1|7970.1|7977.8|7970.8|7977.8|7970.8|7977.1|7970.1|0
1711920000000|2024-03-31 21:20:00|7978|7971|7979.8|7972.8|7979.8|7972.8|7978|7971|0
1711920300000|2024-03-31 21:25:00|7979.9|7972.9|7979.9|7972.9|7979.9|7972.9|7979.9|7972.9|0
1711922400000|2024-03-31 22:00:00|7968.3|7961.3|7996.4|7989.4|7996.9|7989.9|7968.3|7961.3|0
1711922700000|2024-03-31 22:05:00|7996.6|7989.6|7996.2|7989.2|7998.5|7991.5|7995.6|7988.6|0
1711923000000|2024-03-31 22:10:00|7996.3|7989.3|7995.1|7988.1|7996.7|7989.7|7994.4|7987.4|0
1711923300000|2024-03-31 22:15:00|7995.2|7988.2|7993.1|7986.1|7995.3|7988.3|7992.5|7985.5|0
1711923600000|2024-03-31 22:20:00|7993.2|7986.2|7993.6|7986.6|7994.2|7987.2|7992.2|7985.2|0
1711923900000|2024-03-31 22:25:00|7993.4|7986.4|7993|7986|7993.4|7986.4|7992.6|7985.6|0
1711924200000|2024-03-31 22:30:00|7993.1|7986.1|7993.5|7986.5|7994.4|7987.4|7993.1|7986.1|0
1711924500000|2024-03-31 22:35:00|7993.6|7986.6|7995.9|7988.9|7997|7990|7993.2|7986.2|0
1711924800000|2024-03-31 22:40:00|7995.7|7988.7|7996.8|7989.8|7996.8|7989.8|7995.3|7988.3|0
1711925100000|2024-03-31 22:45:00|7996.7|7989.7|7997|7990|7997|7990|7996.5|7989.5|0
1711925400000|2024-03-31 22:50:00|7996.9|7989.9|7997.3|7990.3|7997.3|7990.3|7996.6|7989.6|0
1711925700000|2024-03-31 22:55:00|7997.2|7990.2|7997.9|7990.9|7997.9|7990.9|7997.1|7990.1|0
1711926000000|2024-03-31 23:00:00|7998.1|7991.1|7998.4|7991.4|7999.1|7992.1|7998|7991|0
1711926300000|2024-03-31 23:05:00|7998.5|7991.5|8000.6|7993.6|8001.7|7994.7|7998.5|7991.5|0
1711926600000|2024-03-31 23:10:00|8000.5|7993.5|8000.1|7993.1|8000.6|7993.6|8000.1|7993.1|0
1711926900000|2024-03-31 23:15:00|8000.2|7993.2|8000.8|7993.8|8000.8|7993.8|7999.8|7992.8|0
1711927200000|2024-03-31 23:20:00|8000.7|7993.7|8001.2|7994.2|8001.5|7994.5|8000.4|7993.4|0
1711927500000|2024-03-31 23:25:00|8001.3|7994.3|8003.3|7996.3|8003.9|7996.9|8001.1|7994.1|0
1711927800000|2024-03-31 23:30:00|8003.2|7996.2|8003.6|7996.6|8003.7|7996.7|8002.9|7995.9|0
1711928100000|2024-03-31 23:35:00|8003.7|7996.7|8007.6|8000.6|8007.6|8000.6|8003.4|7996.4|0
1711928400000|2024-03-31 23:40:00|8007.5|8000.5|8009.8|8002.8|8010.2|8003.2|8007.3|8000.3|0
1711928700000|2024-03-31 23:45:00|8009.7|8002.7|8008.8|8001.8|8010.1|8003.1|8008.7|8001.7|0
1711929000000|2024-03-31 23:50:00|8008.9|8001.9|8008.3|8001.3|8008.9|8001.9|8007.8|8000.8|0
1711929300000|2024-03-31 23:55:00|8008.4|8001.4|8009.1|8002.1|8009.3|8002.3|8008.1|8001.1|0
1711929600000|2024-04-01 00:00:00|8009|8002|8008.1|8001.1|8009.2|8002.2|8007.9|8000.9|0
1711929900000|2024-04-01 00:05:00|8008.2|8001.2|8006.4|7999.4|8008.2|8001.2|8006.4|7999.4|0
1711930200000|2024-04-01 00:10:00|8006.5|7999.5|8003.9|7996.9|8006.7|7999.7|8003.8|7996.8|0
1711930500000|2024-04-01 00:15:00|8004.1|7997.1|8003.8|7996.8|8004.5|7997.5|8003.2|7996.2|0
1711930800000|2024-04-01 00:20:00|8003.7|7996.7|8004|7997|8004.3|7997.3|8003.5|7996.5|0
1711931100000|2024-04-01 00:25:00|8004.1|7997.1|8004.4|7997.4|8005|7998|8004.1|7997.1|0
1711931400000|2024-04-01 00:30:00|8004.5|7997.5|8004.8|7997.8|8005|7998|8004.4|7997.4|0
1711931700000|2024-04-01 00:35:00|8004.9|7997.9|8004.6|7997.6|8004.9|7997.9|8004|7997|0
1711932000000|2024-04-01 00:40:00|8004.7|7997.7|8005.2|7998.2|8005.7|7998.7|8004.7|7997.7|0
1711932300000|2024-04-01 00:45:00|8005.3|7998.3|8005.2|7998.2|8005.7|7998.7|8004.9|7997.9|0
1711932600000|2024-04-01 00:50:00|8005.3|7998.3|8005.4|7998.4|8005.9|7998.9|8005.3|7998.3|0
1711932900000|2024-04-01 00:55:00|8005.5|7998.5|8004.8|7997.8|8005.6|7998.6|8004.6|7997.6|0
1711933200000|2024-04-01 01:00:00|8004.7|7997.7|8004.8|7997.8|8004.8|7997.8|8004.2|7997.2|0
1711933500000|2024-04-01 01:05:00|8004.9|7997.9|8005|7998|8005.3|7998.3|8004.7|7997.7|0
1711933800000|2024-04-01 01:10:00|8004.9|7997.9|8005.1|7998.1|8005.4|7998.4|8004.6|7997.6|0
1711934100000|2024-04-01 01:15:00|8005|7998|8004.5|7997.5|8005.1|7998.1|8004.5|7997.5|0
1711934400000|2024-04-01 01:20:00|8004.4|7997.4|8005.1|7998.1|8005.1|7998.1|8004.3|7997.3|0
1711934700000|2024-04-01 01:25:00|8005.2|7998.2|8004.4|7997.4|8005.3|7998.3|8004|7997|0
1711935000000|2024-04-01 01:30:00|8004.5|7997.5|8004|7997|8005.1|7998.1|8003.8|7996.8|0
1711935300000|2024-04-01 01:35:00|8004.1|7997.1|8004.2|7997.2|8004.7|7997.7|8002.9|7995.9|0
1711935600000|2024-04-01 01:40:00|8004.3|7997.3|8003.7|7996.7|8004.5|7997.5|8003.6|7996.6|0
1711935900000|2024-04-01 01:45:00|8004|7997|8004.2|7997.2|8004.5|7997.5|8003.4|7996.4|0
1711936200000|2024-04-01 01:50:00|8004.1|7997.1|8004|7997|8004.5|7997.5|8003.6|7996.6|0
1711936500000|2024-04-01 01:55:00|8003.9|7996.9|8003.6|7996.6|8004|7997|8003.4|7996.4|0
1711936800000|2024-04-01 02:00:00|8003.5|7996.5|8002.8|7995.8|8003.6|7996.6|8002.8|7995.8|0
1711937100000|2024-04-01 02:05:00|8003.1|7996.1|8004|7997|8004|7997|8002.6|7995.6|0
1711937400000|2024-04-01 02:10:00|8004.1|7997.1|8004.2|7997.2|8004.3|7997.3|8003.8|7996.8|0
1711937700000|2024-04-01 02:15:00|8004.1|7997.1|8003.2|7996.2|8004.1|7997.1|8003.2|7996.2|0
1711938000000|2024-04-01 02:20:00|8003.3|7996.3|8003.4|7996.4|8003.7|7996.7|8003.2|7996.2|0
1711938300000|2024-04-01 02:25:00|8003.3|7996.3|8003.7|7996.7|8003.9|7996.9|8003.1|7996.1|0
1711938600000|2024-04-01 02:30:00|8003.5|7996.5|8003.2|7996.2|8003.7|7996.7|8002.9|7995.9|0
1711938900000|2024-04-01 02:35:00|8003.1|7996.1|8002.6|7995.6|8003.2|7996.2|8002.4|7995.4|0
1711939200000|2024-04-01 02:40:00|8002.5|7995.5|8002.9|7995.9|8002.9|7995.9|8002.4|7995.4|0
1711939500000|2024-04-01 02:45:00|8002.7|7995.7|8003.6|7996.6|8003.7|7996.7|8002.6|7995.6|0
1711939800000|2024-04-01 02:50:00|8003.7|7996.7|8003.6|7996.6|8004.2|7997.2|8003.6|7996.6|0
1711940100000|2024-04-01 02:55:00|8003.7|7996.7|8003.9|7996.9|8003.9|7996.9|8003.6|7996.6|0
1711940400000|2024-04-01 03:00:00|8003.8|7996.8|8003.9|7996.9|8004.2|7997.2|8003.6|7996.6|0
1711940700000|2024-04-01 03:05:00|8004|7997|8003.1|7996.1|8004.1|7997.1|8002.8|7995.8|0
1711941000000|2024-04-01 03:10:00|8003.2|7996.2|8003.1|7996.1|8003.5|7996.5|8003.1|7996.1|0
1711941300000|2024-04-01 03:15:00|8003|7996|8002.8|7995.8|8003.1|7996.1|8002.5|7995.5|0
1711941600000|2024-04-01 03:20:00|8002.9|7995.9|8003.1|7996.1|8003.3|7996.3|8002.8|7995.8|0
1711941900000|2024-04-01 03:25:00|8003.2|7996.2|8003.3|7996.3|8003.3|7996.3|8002.8|7995.8|0
1711942200000|2024-04-01 03:30:00|8003.4|7996.4|8003.1|7996.1|8003.8|7996.8|8002.8|7995.8|0
1711942500000|2024-04-01 03:35:00|8003|7996|8003.1|7996.1|8003.1|7996.1|8002.5|7995.5|0
1711942800000|2024-04-01 03:40:00|8003.2|7996.2|8003.6|7996.6|8004.1|7997.1|8003.1|7996.1|0
1711943100000|2024-04-01 03:45:00|8003.7|7996.7|8004.3|7997.3|8004.3|7997.3|8003.6|7996.6|0
1711943400000|2024-04-01 03:50:00|8004.4|7997.4|8005.3|7998.3|8005.4|7998.4|8004.3|7997.3|0
1711943700000|2024-04-01 03:55:00|8005.4|7998.4|8005.8|7998.8|8005.8|7998.8|8005|7998|0
1711944000000|2024-04-01 04:00:00|8005.9|7998.9|8006.2|7999.2|8006.4|7999.4|8005.8|7998.8|0
1711944300000|2024-04-01 04:05:00|8006.4|7999.4|8006.3|7999.3|8006.9|7999.9|8005.9|7998.9|0
1711944600000|2024-04-01 04:10:00|8006.2|7999.2|8006.3|7999.3|8006.3|7999.3|8006|7999|0
1711944900000|2024-04-01 04:15:00|8006.4|7999.4|8006.3|7999.3|8006.8|7999.8|8006.2|7999.2|0
1711945200000|2024-04-01 04:20:00|8006.2|7999.2|8006.1|7999.1|8006.3|7999.3|8005.9|7998.9|0
1711945500000|2024-04-01 04:25:00|8006.2|7999.2|8006.9|7999.9|8007|8000|8006|7999|0
1711945800000|2024-04-01 04:30:00|8007|8000|8006.8|7999.8|8007.1|8000.1|8006.5|7999.5|0
1711946100000|2024-04-01 04:35:00|8006.6|7999.6|8006.4|7999.4|8006.8|7999.8|8006.2|7999.2|0
1711946400000|2024-04-01 04:40:00|8006.5|7999.5|8006.8|7999.8|8006.8|7999.8|8006.5|7999.5|0
1711946700000|2024-04-01 04:45:00|8006.9|7999.9|8007.3|8000.3|8007.5|8000.5|8006.9|7999.9|0
1711947000000|2024-04-01 04:50:00|8007.2|8000.2|8007.1|8000.1|8007.5|8000.5|8007|8000|0
1711947300000|2024-04-01 04:55:00|8007.2|8000.2|8007.6|8000.6|8007.6|8000.6|8007.1|8000.1|0
1711947600000|2024-04-01 05:00:00|8007.5|8000.5|8006.8|7999.8|8007.5|8000.5|8006.8|7999.8|0
1711947900000|2024-04-01 05:05:00|8006.9|7999.9|8007.2|8000.2|8007.3|8000.3|8006.9|7999.9|0
1711948200000|2024-04-01 05:10:00|8007.1|8000.1|8006.7|7999.7|8007.8|8000.8|8006.7|7999.7|0
1711948500000|2024-04-01 05:15:00|8006.5|7999.5|8006.2|7999.2|8006.5|7999.5|8005.9|7998.9|0
1711948800000|2024-04-01 05:20:00|8006.3|7999.3|8007|8000|8007|8000|8006.2|7999.2|0
1711949100000|2024-04-01 05:25:00|8006.9|7999.9|8006.4|7999.4|8006.9|7999.9|8006.2|7999.2|0
1711949400000|2024-04-01 05:30:00|8006.3|7999.3|8005.6|7998.6|8006.3|7999.3|8005.5|7998.5|0
1711949700000|2024-04-01 05:35:00|8005.5|7998.5|8005.5|7998.5|8005.8|7998.8|8005.1|7998.1|0
1711950000000|2024-04-01 05:40:00|8005.4|7998.4|8004.9|7997.9|8005.4|7998.4|8004.9|7997.9|0
1711950300000|2024-04-01 05:45:00|8005|7998|8006.2|7999.2|8006.5|7999.5|8004.9|7997.9|0
1711950600000|2024-04-01 05:50:00|8006.1|7999.1|8005.4|7998.4|8006.2|7999.2|8005|7998|0
1711950900000|2024-04-01 05:55:00|8005.3|7998.3|8004.4|7997.4|8005.3|7998.3|8004.1|7997.1|0
1711951200000|2024-04-01 06:00:00|8004.1|7997.1|8004.4|7997.4|8005.2|7998.2|8004.1|7997.1|0
1711951500000|2024-04-01 06:05:00|8004.5|7997.5|8005.8|7998.8|8006.3|7999.3|8004.5|7997.5|0
1711951800000|2024-04-01 06:10:00|8005.7|7998.7|8005.5|7998.5|8005.9|7998.9|8005.2|7998.2|0
1711952100000|2024-04-01 06:15:00|8005.4|7998.4|8004.9|7997.9|8005.5|7998.5|8004.7|7997.7|0
1711952400000|2024-04-01 06:20:00|8004.7|7997.7|8005.5|7998.5|8005.5|7998.5|8004.5|7997.5|0
1711952700000|2024-04-01 06:25:00|8005.4|7998.4|8005.1|7998.1|8005.5|7998.5|8004.5|7997.5|0
1711953000000|2024-04-01 06:30:00|8005.2|7998.2|8005.3|7998.3|8005.8|7998.8|8005|7998|0
1711953300000|2024-04-01 06:35:00|8005.2|7998.2|8004.6|7997.6|8005.3|7998.3|8004.6|7997.6|0
1711953600000|2024-04-01 06:40:00|8004.7|7997.7|8004.3|7997.3|8004.7|7997.7|8004|7997|0
1711953900000|2024-04-01 06:45:00|8004.2|7997.2|8003.8|7996.8|8004.3|7997.3|8003.8|7996.8|0
1711954200000|2024-04-01 06:50:00|8003.7|7996.7|8004|7997|8004.3|7997.3|8003.4|7996.4|0
1711954500000|2024-04-01 06:55:00|8004.1|7997.1|8004.1|7997.1|8004.6|7997.6|8003.8|7996.8|0
1711954800000|2024-04-01 07:00:00|8004.2|7997.2|8005|7998|8005.7|7998.7|8004.2|7997.2|0
1711955100000|2024-04-01 07:05:00|8005.1|7998.1|8005.5|7998.5|8005.5|7998.5|8004.7|7997.7|0
1711955400000|2024-04-01 07:10:00|8005.6|7998.6|8007.4|8000.4|8007.5|8000.5|8005.5|7998.5|0
1711955700000|2024-04-01 07:15:00|8007.3|8000.3|8006.9|7999.9|8007.6|8000.6|8006.8|7999.8|0
1711956000000|2024-04-01 07:20:00|8007|8000|8006.3|7999.3|8007.3|8000.3|8006.2|7999.2|0
1711956300000|2024-04-01 07:25:00|8006.4|7999.4|8006.5|7999.5|8007|8000|8006.2|7999.2|0
1711956600000|2024-04-01 07:30:00|8006.6|7999.6|8006.5|7999.5|8007|8000|8006.3|7999.3|0
1711956900000|2024-04-01 07:35:00|8006.4|7999.4|8006.2|7999.2|8006.4|7999.4|8005.6|7998.6|0
1711957200000|2024-04-01 07:40:00|8006.1|7999.1|8005.9|7998.9|8006.2|7999.2|8005.4|7998.4|0
1711957500000|2024-04-01 07:45:00|8005.8|7998.8|8005.4|7998.4|8006.2|7999.2|8005.4|7998.4|0
1711957800000|2024-04-01 07:50:00|8005.5|7998.5|8006.1|7999.1|8006.8|7999.8|8005.4|7998.4|0
1711958100000|2024-04-01 07:55:00|8006.2|7999.2|8006.5|7999.5|8006.5|7999.5|8006|7999|0
1711958400000|2024-04-01 08:00:00|8006.2|7999.2|8004.6|7997.6|8006.5|7999.5|8004.4|7997.4|0
1711958700000|2024-04-01 08:05:00|8004.5|7997.5|8003|7996|8004.6|7997.6|8003|7996|0
1711959000000|2024-04-01 08:10:00|8002.8|7995.8|8003.1|7996.1|8003.3|7996.3|8001.9|7994.9|0
1711959300000|2024-04-01 08:15:00|8003|7996|8003.1|7996.1|8003.3|7996.3|8002.5|7995.5|0
1711959600000|2024-04-01 08:20:00|8003.2|7996.2|8004.1|7997.1|8004.4|7997.4|8003.2|7996.2|0
1711959900000|2024-04-01 08:25:00|8004.3|7997.3|8004.3|7997.3|8004.7|7997.7|8004|7997|0
1711960200000|2024-04-01 08:30:00|8004.4|7997.4|8004.2|7997.2|8005.1|7998.1|8004|7997|0
1711960500000|2024-04-01 08:35:00|8004.1|7997.1|8004.6|7997.6|8004.8|7997.8|8004|7997|0
1711960800000|2024-04-01 08:40:00|8004.5|7997.5|8004.3|7997.3|8004.6|7997.6|8004|7997|0
1711961100000|2024-04-01 08:45:00|8004.2|7997.2|8003.9|7996.9|8004.4|7997.4|8003.9|7996.9|0
1711961400000|2024-04-01 08:50:00|8004|7997|8004.9|7997.9|8004.9|7997.9|8004|7997|0
1711961700000|2024-04-01 08:55:00|8005|7998|8005.1|7998.1|8005.2|7998.2|8004.6|7997.6|0
1711962000000|2024-04-01 09:00:00|8005.2|7998.2|8005|7998|8005.4|7998.4|8004.9|7997.9|0
1711962300000|2024-04-01 09:05:00|8004.9|7997.9|8004.5|7997.5|8005.1|7998.1|8004|7997|0
1711962600000|2024-04-01 09:10:00|8004.6|7997.6|8003|7996|8004.8|7997.8|8003|7996|0
1711962900000|2024-04-01 09:15:00|8002.9|7995.9|8003|7996|8003.3|7996.3|8002.7|7995.7|0
1711963200000|2024-04-01 09:20:00|8002.9|7995.9|8002.2|7995.2|8003|7996|8002.1|7995.1|0
1711963500000|2024-04-01 09:25:00|8002.1|7995.1|8002.4|7995.4|8002.5|7995.5|8002.1|7995.1|0
1711963800000|2024-04-01 09:30:00|8002.6|7995.6|8002.2|7995.2|8002.7|7995.7|8001.6|7994.6|0
1711964100000|2024-04-01 09:35:00|8002.1|7995.1|8001.6|7994.6|8002.2|7995.2|8001.4|7994.4|0
1711964400000|2024-04-01 09:40:00|8001.5|7994.5|8002.4|7995.4|8002.4|7995.4|8001.5|7994.5|0
1711964700000|2024-04-01 09:45:00|8002.3|7995.3|8002.1|7995.1|8002.4|7995.4|8002.1|7995.1|0
1711965000000|2024-04-01 09:50:00|8002|7995|8002.7|7995.7|8002.9|7995.9|8001.9|7994.9|0
1711965300000|2024-04-01 09:55:00|8002.8|7995.8|8002.6|7995.6|8003.1|7996.1|8002.3|7995.3|0
1711965600000|2024-04-01 10:00:00|8002.7|7995.7|8003.1|7996.1|8003.1|7996.1|8002.7|7995.7|0
1711965900000|2024-04-01 10:05:00|8002.9|7995.9|8002.8|7995.8|8003.3|7996.3|8002.8|7995.8|0
1711966200000|2024-04-01 10:10:00|8002.7|7995.7|8002.8|7995.8|8003.1|7996.1|8002.2|7995.2|0
1711966500000|2024-04-01 10:15:00|8003.1|7996.1|8003.4|7996.4|8003.6|7996.6|8003.1|7996.1|0
1711966800000|2024-04-01 10:20:00|8003.3|7996.3|8003.9|7996.9|8004.1|7997.1|8003.3|7996.3|0
1711967100000|2024-04-01 10:25:00|8004|7997|8004.1|7997.1|8004.1|7997.1|8003.8|7996.8|0
1711967400000|2024-04-01 10:30:00|8004.2|7997.2|8004.3|7997.3|8004.5|7997.5|8004|7997|0
1711967700000|2024-04-01 10:35:00|8004.4|7997.4|8004.3|7997.3|8004.8|7997.8|8004.2|7997.2|0
1711968000000|2024-04-01 10:40:00|8004.4|7997.4|8004.3|7997.3|8004.5|7997.5|8004.1|7997.1|0
1711968300000|2024-04-01 10:45:00|8004.2|7997.2|8003.6|7996.6|8004.3|7997.3|8003.6|7996.6|0
1711968600000|2024-04-01 10:50:00|8003.7|7996.7|8004.3|7997.3|8004.5|7997.5|8003.3|7996.3|0
1711968900000|2024-04-01 10:55:00|8004.4|7997.4|8004.5|7997.5|8004.8|7997.8|8004.3|7997.3|0
1711969200000|2024-04-01 11:00:00|8004|7997|8001.7|7994.7|8004|7997|8001.7|7994.7|0
1711969500000|2024-04-01 11:05:00|8001.9|7994.9|8003.9|7996.9|8004|7997|8001.7|7994.7|0
1711969800000|2024-04-01 11:10:00|8004|7997|8003.4|7996.4|8004|7997|8003.2|7996.2|0
1711970100000|2024-04-01 11:15:00|8003.5|7996.5|8001.6|7994.6|8003.7|7996.7|8001.3|7994.3|0
1711970400000|2024-04-01 11:20:00|8001.4|7994.4|8000.5|7993.5|8001.6|7994.6|8000.4|7993.4|0
1711970700000|2024-04-01 11:25:00|8000.4|7993.4|7999.9|7992.9|8000.4|7993.4|7999|7992|0
1711971000000|2024-04-01 11:30:00|7999.8|7992.8|7996|7989|7999.8|7992.8|7995.6|7988.6|0
1711971300000|2024-04-01 11:35:00|7995.9|7988.9|7997.7|7990.7|7997.7|7990.7|7995.7|7988.7|0
1711971600000|2024-04-01 11:40:00|7997.8|7990.8|7997.7|7990.7|7997.9|7990.9|7997.1|7990.1|0
1711971900000|2024-04-01 11:45:00|7997.6|7990.6|7997.6|7990.6|7997.8|7990.8|7997|7990|0
1711972200000|2024-04-01 11:50:00|7997.5|7990.5|7997.4|7990.4|7997.6|7990.6|7996.3|7989.3|0
1711972500000|2024-04-01 11:55:00|7997.5|7990.5|7997.2|7990.2|7997.6|7990.6|7996.9|7989.9|0
1711972800000|2024-04-01 12:00:00|7997.1|7990.1|7997.1|7990.1|7997.8|7990.8|7996.7|7989.7|0
1711973100000|2024-04-01 12:05:00|7996.9|7989.9|7990.8|7983.8|7996.9|7989.9|7989.2|7982.2|0
1711973400000|2024-04-01 12:10:00|7990.9|7983.9|7991|7984|7991.7|7984.7|7989.6|7982.6|0
1711973700000|2024-04-01 12:15:00|7990.8|7983.8|7988.7|7981.7|7990.8|7983.8|7988.5|7981.5|0
1711974000000|2024-04-01 12:20:00|7988.6|7981.6|7986.9|7979.9|7988.6|7981.6|7985.6|7978.6|0
1711974300000|2024-04-01 12:25:00|7986.8|7979.8|7987.6|7980.6|7988.3|7981.3|7986.6|7979.6|0
1711974600000|2024-04-01 12:30:00|7987.5|7980.5|7984.9|7977.9|7987.5|7980.5|7983.7|7976.7|0
1711974900000|2024-04-01 12:35:00|7985|7978|7986.3|7979.3|7987|7980|7985|7978|0
1711975200000|2024-04-01 12:40:00|7986.4|7979.4|7989.1|7982.1|7989.7|7982.7|7986.3|7979.3|0
1711975500000|2024-04-01 12:45:00|7989.2|7982.2|7989.7|7982.7|7990.8|7983.8|7989.2|7982.2|0
1711975800000|2024-04-01 12:50:00|7989.6|7982.6|7990.6|7983.6|7990.6|7983.6|7989.5|7982.5|0
1711976100000|2024-04-01 12:55:00|7990.7|7983.7|7989.5|7982.5|7990.7|7983.7|7988.5|7981.5|0
1711976400000|2024-04-01 13:00:00|7989.6|7982.6|7987.9|7980.9|7989.9|7982.9|7987.6|7980.6|0
1711976700000|2024-04-01 13:05:00|7988|7981|7988.8|7981.8|7989|7982|7988|7981|0
1711977000000|2024-04-01 13:10:00|7988.9|7981.9|7986.1|7979.1|7989|7982|7986|7979|0
1711977300000|2024-04-01 13:15:00|7985.9|7978.9|7984.8|7977.8|7986.2|7979.2|7983.2|7976.2|0
1711977600000|2024-04-01 13:20:00|7984.9|7977.9|7985.7|7978.7|7986|7979|7983.2|7976.2|0
1711977900000|2024-04-01 13:25:00|7985.5|7978.5|7987.3|7980.3|7988.4|7981.4|7985|7978|0
1711978200000|2024-04-01 13:30:00|7987.2|7980.2|7989.1|7982.1|7990.2|7983.2|7983.8|7976.8|0
1711978500000|2024-04-01 13:35:00|7989.4|7982.4|7991.3|7984.3|7992|7985|7986.8|7979.8|0
1711978800000|2024-04-01 13:40:00|7991.5|7984.5|7991|7984|7992.5|7985.5|7990.1|7983.1|0
1711979100000|2024-04-01 13:45:00|7991.1|7984.1|7988.8|7981.8|7992.8|7985.8|7987.2|7980.2|0
1711979400000|2024-04-01 13:50:00|7988.9|7981.9|7989.3|7982.3|7989.8|7982.8|7988|7981|0
1711979700000|2024-04-01 13:55:00|7989.6|7982.6|7989.6|7982.6|7991.3|7984.3|7989.1|7982.1|0
1711980000000|2024-04-01 14:00:00|7987.6|7980.6|7980.6|7973.6|7990.6|7983.6|7979.6|7972.6|0
1711980300000|2024-04-01 14:05:00|7980.9|7973.9|7986.4|7979.4|7987.2|7980.2|7980.3|7973.3|0
1711980600000|2024-04-01 14:10:00|7986.1|7979.1|7987.8|7980.8|7988.6|7981.6|7985.9|7978.9|0
1711980900000|2024-04-01 14:15:00|7987.9|7980.9|7978|7971|7988.2|7981.2|7977.5|7970.5|0
1711981200000|2024-04-01 14:20:00|7978.2|7971.2|7980.1|7973.1|7980.6|7973.6|7976.7|7969.7|0
1711981500000|2024-04-01 14:25:00|7980|7973|7977.7|7970.7|7980.2|7973.2|7977.4|7970.4|0
1711981800000|2024-04-01 14:30:00|7977.6|7970.6|7977.7|7970.7|7979.2|7972.2|7974.5|7967.5|0
1711982100000|2024-04-01 14:35:00|7977.6|7970.6|7972.5|7965.5|7978.2|7971.2|7970.2|7963.2|0
1711982400000|2024-04-01 14:40:00|7972.2|7965.2|7975.3|7968.3|7976.1|7969.1|7971.4|7964.4|0
1711982700000|2024-04-01 14:45:00|7975.1|7968.1|7974.9|7967.9|7975.2|7968.2|7973.4|7966.4|0
1711983000000|2024-04-01 14:50:00|7974.8|7967.8|7972.5|7965.5|7974.8|7967.8|7971.6|7964.6|0
1711983300000|2024-04-01 14:55:00|7972.4|7965.4|7973.9|7966.9|7974.6|7967.6|7971.5|7964.5|0
1711983600000|2024-04-01 15:00:00|7973.8|7966.8|7973.8|7966.8|7974.4|7967.4|7971.6|7964.6|0
1711983900000|2024-04-01 15:05:00|7973.9|7966.9|7972.4|7965.4|7975.3|7968.3|7971.4|7964.4|0
1711984200000|2024-04-01 15:10:00|7972.3|7965.3|7971.5|7964.5|7973.6|7966.6|7969.6|7962.6|0
1711984500000|2024-04-01 15:15:00|7971.4|7964.4|7968.2|7961.2|7971.5|7964.5|7966.4|7959.4|0
1711984800000|2024-04-01 15:20:00|7968.1|7961.1|7970.9|7963.9|7973|7966|7965.5|7958.5|0
1711985100000|2024-04-01 15:25:00|7971|7964|7976.2|7969.2|7978.8|7971.8|7970.8|7963.8|0
1711985400000|2024-04-01 15:30:00|7976|7969|7973.4|7966.4|7976.6|7969.6|7973.4|7966.4|0
1711985700000|2024-04-01 15:35:00|7973.6|7966.6|7970.5|7963.5|7976.3|7969.3|7970.5|7963.5|0
1711986000000|2024-04-01 15:40:00|7971.1|7964.1|7974.1|7967.1|7974.1|7967.1|7970.9|7963.9|0
1711986300000|2024-04-01 15:45:00|7974|7967|7974.7|7967.7|7974.9|7967.9|7970.6|7963.6|0
1711986600000|2024-04-01 15:50:00|7974.6|7967.6|7968.2|7961.2|7974.8|7967.8|7967.1|7960.1|0
1711986900000|2024-04-01 15:55:00|7968.3|7961.3|7966.8|7959.8|7969.8|7962.8|7966.7|7959.7|0
1711987200000|2024-04-01 16:00:00|7966.7|7959.7|7974.7|7967.7|7974.7|7967.7|7965.7|7958.7|0
1711987500000|2024-04-01 16:05:00|7974.6|7967.6|7976.1|7969.1|7977.6|7970.6|7974.2|7967.2|0
1711987800000|2024-04-01 16:10:00|7975.8|7968.8|7977.6|7970.6|7978.1|7971.1|7974.8|7967.8|0
1711988100000|2024-04-01 16:15:00|7977.7|7970.7|7977.7|7970.7|7979.2|7972.2|7977.4|7970.4|0
1711988400000|2024-04-01 16:20:00|7977.9|7970.9|7977.7|7970.7|7978.4|7971.4|7976.4|7969.4|0
1711988700000|2024-04-01 16:25:00|7977.8|7970.8|7979.7|7972.7|7980.2|7973.2|7977.6|7970.6|0
1711989000000|2024-04-01 16:30:00|7979.8|7972.8|7981|7974|7981.4|7974.4|7979.8|7972.8|0
1711989300000|2024-04-01 16:35:00|7980.9|7973.9|7980.7|7973.7|7981.7|7974.7|7978.2|7971.2|0
1711989600000|2024-04-01 16:40:00|7980.8|7973.8|7981.3|7974.3|7981.9|7974.9|7980.7|7973.7|0
1711989900000|2024-04-01 16:45:00|7981.4|7974.4|7980.6|7973.6|7981.8|7974.8|7979.4|7972.4|0
1711990200000|2024-04-01 16:50:00|7980.4|7973.4|7980|7973|7981.7|7974.7|7979.9|7972.9|0
1711990500000|2024-04-01 16:55:00|7979.9|7972.9|7978.4|7971.4|7980|7973|7978.1|7971.1|0
1711990800000|2024-04-01 17:00:00|7978.3|7971.3|7976.8|7969.8|7978.4|7971.4|7976.4|7969.4|0
1711991100000|2024-04-01 17:05:00|7976.9|7969.9|7976|7969|7977.7|7970.7|7974.6|7967.6|0
1711991400000|2024-04-01 17:10:00|7975.9|7968.9|7976.1|7969.1|7977.1|7970.1|7974.7|7967.7|0
1711991700000|2024-04-01 17:15:00|7976|7969|7973.6|7966.6|7976.6|7969.6|7973.6|7966.6|0
1711992000000|2024-04-01 17:20:00|7973.4|7966.4|7969.3|7962.3|7973.4|7966.4|7969.3|7962.3|0
1711992300000|2024-04-01 17:25:00|7969.1|7962.1|7974.7|7967.7|7974.9|7967.9|7969.1|7962.1|0
1711992600000|2024-04-01 17:30:00|7974.9|7967.9|7972.8|7965.8|7975.4|7968.4|7972.6|7965.6|0
1711992900000|2024-04-01 17:35:00|7972.6|7965.6|7973.9|7966.9|7975.8|7968.8|7972.6|7965.6|0
1711993200000|2024-04-01 17:40:00|7973.8|7966.8|7977|7970|7977.6|7970.6|7973.6|7966.6|0
1711993500000|2024-04-01 17:45:00|7977.1|7970.1|7976|7969|7977.3|7970.3|7975.4|7968.4|0
1711993800000|2024-04-01 17:50:00|7976.1|7969.1|7977.2|7970.2|7977.2|7970.2|7972.8|7965.8|0
1711994100000|2024-04-01 17:55:00|7977.3|7970.3|7981.2|7974.2|7981.2|7974.2|7977.3|7970.3|0
1711994400000|2024-04-01 18:00:00|7980.9|7973.9|7981.8|7974.8|7981.9|7974.9|7980.4|7973.4|0
1711994700000|2024-04-01 18:05:00|7981.7|7974.7|7980.3|7973.3|7981.7|7974.7|7979.9|7972.9|0
1711995000000|2024-04-01 18:10:00|7980.2|7973.2|7978.4|7971.4|7980.4|7973.4|7977.4|7970.4|0
1711995300000|2024-04-01 18:15:00|7978.3|7971.3|7981.1|7974.1|7981.1|7974.1|7978.1|7971.1|0
1711995600000|2024-04-01 18:20:00|7981|7974|7982.7|7975.7|7982.9|7975.9|7980|7973|0
1711995900000|2024-04-01 18:25:00|7982.6|7975.6|7981.3|7974.3|7983.3|7976.3|7980.8|7973.8|0
1711996200000|2024-04-01 18:30:00|7981.2|7974.2|7982.7|7975.7|7982.9|7975.9|7981.2|7974.2|0
1711996500000|2024-04-01 18:35:00|7982.6|7975.6|7983.4|7976.4|7983.7|7976.7|7981.9|7974.9|0
1711996800000|2024-04-01 18:40:00|7983.5|7976.5|7983.1|7976.1|7984.2|7977.2|7982|7975|0
1711997100000|2024-04-01 18:45:00|7983.2|7976.2|7982.6|7975.6|7983.4|7976.4|7982|7975|0
1711997400000|2024-04-01 18:50:00|7982.7|7975.7|7982.6|7975.6|7984.1|7977.1|7981.9|7974.9|0
1711997700000|2024-04-01 18:55:00|7982.7|7975.7|7981|7974|7983.5|7976.5|7979.5|7972.5|0
1711998000000|2024-04-01 19:00:00|7980.9|7973.9|7982.5|7975.5|7982.5|7975.5|7979.2|7972.2|0
1711998300000|2024-04-01 19:05:00|7982.6|7975.6|7984|7977|7985.5|7978.5|7982.6|7975.6|0
1711998600000|2024-04-01 19:10:00|7984.1|7977.1|7982.4|7975.4|7984.8|7977.8|7981.9|7974.9|0
1711998900000|2024-04-01 19:15:00|7982.5|7975.5|7981.2|7974.2|7983.9|7976.9|7980.4|7973.4|0
1711999200000|2024-04-01 19:20:00|7981.1|7974.1|7982|7975|7983.5|7976.5|7980.4|7973.4|0
1711999500000|2024-04-01 19:25:00|7982.1|7975.1|7980.6|7973.6|7982.5|7975.5|7979.2|7972.2|0
1711999800000|2024-04-01 19:30:00|7980.7|7973.7|7982.4|7975.4|7984.1|7977.1|7980|7973|0
1712000100000|2024-04-01 19:35:00|7982.5|7975.5|7978|7971|7982.7|7975.7|7977.4|7970.4|0
1712000400000|2024-04-01 19:40:00|7978.1|7971.1|7982.4|7975.4|7983.1|7976.1|7978.1|7971.1|0
1712000700000|2024-04-01 19:45:00|7982.5|7975.5|7980.1|7973.1|7983.2|7976.2|7979.8|7972.8|0
1712001000000|2024-04-01 19:50:00|7980|7973|7986.6|7979.6|7986.8|7979.8|7979.1|7972.1|0
1712001300000|2024-04-01 19:55:00|7986.8|7979.8|7983.4|7976.4|7989.6|7982.6|7983.4|7976.4|0
1712001600000|2024-04-01 20:00:00|7982.8|7975.8|7984.9|7977.9|7985|7978|7982.3|7975.3|0
1712001900000|2024-04-01 20:05:00|7985|7978|7983.2|7976.2|7985|7978|7983|7976|0
1712002200000|2024-04-01 20:10:00|7983.3|7976.3|7983.8|7976.8|7984.9|7977.9|7983.3|7976.3|0
1712002500000|2024-04-01 20:15:00|7983.7|7976.7|7983.8|7976.8|7983.8|7976.8|7982.7|7975.7|0
1712002800000|2024-04-01 20:20:00|7983.7|7976.7|7982.8|7975.8|7983.8|7976.8|7982.2|7975.2|0
1712003100000|2024-04-01 20:25:00|7982.7|7975.7|7981.9|7974.9|7982.8|7975.8|7981.9|7974.9|0
1712003400000|2024-04-01 20:30:00|7982|7975|7982.6|7975.6|7982.6|7975.6|7981.6|7974.6|0
1712003700000|2024-04-01 20:35:00|7982.7|7975.7|7983.1|7976.1|7983.1|7976.1|7982.5|7975.5|0
1712004000000|2024-04-01 20:40:00|7983|7976|7981.1|7974.1|7983.3|7976.3|7980.9|7973.9|0
1712004300000|2024-04-01 20:45:00|7981.2|7974.2|7981.4|7974.4|7981.6|7974.6|7981.1|7974.1|0
1712004600000|2024-04-01 20:50:00|7981.3|7974.3|7981.6|7974.6|7982.1|7975.1|7981.3|7974.3|0
1712004900000|2024-04-01 20:55:00|7981.5|7974.5|7982.3|7975.3|7982.6|7975.6|7981.5|7974.5|0
1712005200000|2024-04-01 21:00:00|7982.4|7975.4|7982.6|7975.6|7982.7|7975.7|7982.2|7975.2|0
1712005500000|2024-04-01 21:05:00|7982.7|7975.7|7982.8|7975.8|7983.2|7976.2|7982.6|7975.6|0
1712005800000|2024-04-01 21:10:00|7982.6|7975.6|7982.7|7975.7|7982.9|7975.9|7982.6|7975.6|0
1712006100000|2024-04-01 21:15:00|7982.6|7975.6|7983.4|7976.4|7983.4|7976.4|7982.5|7975.5|0
1712006400000|2024-04-01 21:20:00|7983.3|7976.3|7983.3|7976.3|7983.3|7976.3|7983.3|7976.3|0
1712006700000|2024-04-01 21:25:00|7983.2|7976.2|7984|7977|7984|7977|7982.8|7975.8|0
1712007000000|2024-04-01 21:30:00|7983.9|7976.9|7983.2|7976.2|7983.9|7976.9|7982.9|7975.9|0
1712007300000|2024-04-01 21:35:00|7983.1|7976.1|7983.2|7976.2|7983.4|7976.4|7982.8|7975.8|0
1712007600000|2024-04-01 21:40:00|7983.3|7976.3|7983|7976|7983.4|7976.4|7983|7976|0
1712007900000|2024-04-01 21:45:00|7983.1|7976.1|7982.8|7975.8|7983.2|7976.2|7982.8|7975.8|0
1712008200000|2024-04-01 21:50:00|7982.9|7975.9|7981.9|7974.9|7983.2|7976.2|7981.8|7974.8|0
1712008500000|2024-04-01 21:55:00|7981.8|7974.8|7982.7|7975.7|7982.7|7975.7|7981.7|7974.7|0
1712008800000|2024-04-01 22:00:00|7981.6|7974.6|7978.3|7971.3|7981.8|7974.8|7977.8|7970.8|0
1712009100000|2024-04-01 22:05:00|7978.4|7971.4|7977.3|7970.3|7979.3|7972.3|7977.3|7970.3|0
1712009400000|2024-04-01 22:10:00|7977.4|7970.4|7978.1|7971.1|7978.6|7971.6|7977.4|7970.4|0
1712009700000|2024-04-01 22:15:00|7978.2|7971.2|7977.3|7970.3|7978.6|7971.6|7977.3|7970.3|0
1712010000000|2024-04-01 22:20:00|7977.4|7970.4|7977.4|7970.4|7977.8|7970.8|7977|7970|0
1712010300000|2024-04-01 22:25:00|7977.3|7970.3|7975.6|7968.6|7977.4|7970.4|7975.6|7968.6|0
1712010600000|2024-04-01 22:30:00|7975.5|7968.5|7975.8|7968.8|7975.8|7968.8|7974.9|7967.9|0
1712010900000|2024-04-01 22:35:00|7975.9|7968.9|7976.8|7969.8|7977.9|7970.9|7975.9|7968.9|0
1712011200000|2024-04-01 22:40:00|7976.7|7969.7|7976.7|7969.7|7977.1|7970.1|7976.3|7969.3|0
1712011500000|2024-04-01 22:45:00|7976.8|7969.8|7977.3|7970.3|7977.3|7970.3|7976.7|7969.7|0
1712011800000|2024-04-01 22:50:00|7977.2|7970.2|7975.1|7968.1|7977.2|7970.2|7975.1|7968.1|0
1712012100000|2024-04-01 22:55:00|7975.2|7968.2|7975.4|7968.4|7975.5|7968.5|7974.8|7967.8|0
1712012400000|2024-04-01 23:00:00|7975.1|7968.1|7975.1|7968.1|7975.1|7968.1|7974.8|7967.8|0
1712012700000|2024-04-01 23:05:00|7975.2|7968.2|7975.3|7968.3|7975.7|7968.7|7974.9|7967.9|0
1712013000000|2024-04-01 23:10:00|7975.4|7968.4|7976.1|7969.1|7976.1|7969.1|7975.4|7968.4|0
1712013300000|2024-04-01 23:15:00|7976|7969|7976.5|7969.5|7976.5|7969.5|7975.9|7968.9|0
1712013600000|2024-04-01 23:20:00|7976.6|7969.6|7976.4|7969.4|7977.2|7970.2|7976.1|7969.1|0
1712013900000|2024-04-01 23:25:00|7976.5|7969.5|7975.4|7968.4|7977.1|7970.1|7975.1|7968.1|0
1712014200000|2024-04-01 23:30:00|7975.6|7968.6|7976.1|7969.1|7976.6|7969.6|7975.6|7968.6|0
1712014500000|2024-04-01 23:35:00|7976|7969|7973|7966|7976|7969|7972.7|7965.7|0
1712014800000|2024-04-01 23:40:00|7973.1|7966.1|7972.4|7965.4|7973.4|7966.4|7972.4|7965.4|0
1712015100000|2024-04-01 23:45:00|7972.3|7965.3|7972.3|7965.3|7972.5|7965.5|7970.4|7963.4|0
1712015400000|2024-04-01 23:50:00|7972.2|7965.2|7967.5|7960.5|7972.3|7965.3|7967.3|7960.3|0
1712015700000|2024-04-01 23:55:00|7967.6|7960.6|7957.3|7950.3|7968.1|7961.1|7957.3|7950.3|0
1712016000000|2024-04-02 00:00:00|7957.1|7950.1|7965|7958|7967|7960|7952.7|7945.7|0
1712016300000|2024-04-02 00:05:00|7965.2|7958.2|7966.2|7959.2|7968.7|7961.7|7964.5|7957.5|0
1712016600000|2024-04-02 00:10:00|7966.5|7959.5|7967.2|7960.2|7969|7962|7966.2|7959.2|0
1712016900000|2024-04-02 00:15:00|7967.5|7960.5|7969.2|7962.2|7971|7964|7965.5|7958.5|0
1712017200000|2024-04-02 00:20:00|7969.5|7962.5|7970.5|7963.5|7973.2|7966.2|7969.5|7962.5|0
1712017500000|2024-04-02 00:25:00|7970.7|7963.7|7972|7965|7972.2|7965.2|7968.7|7961.7|0
1712017800000|2024-04-02 00:30:00|7970.5|7963.5|7969.2|7962.2|7971.5|7964.5|7969.2|7962.2|0
1712018100000|2024-04-02 00:35:00|7969|7962|7969.2|7962.2|7970.2|7963.2|7967|7960|0
1712018400000|2024-04-02 00:40:00|7969|7962|7968|7961|7969.2|7962.2|7967.5|7960.5|0
1712018700000|2024-04-02 00:45:00|7968.2|7961.2|7967.7|7960.7|7969.7|7962.7|7967.2|7960.2|0
1712019000000|2024-04-02 00:50:00|7967.5|7960.5|7966.7|7959.7|7969.2|7962.2|7966.7|7959.7|0
1712019300000|2024-04-02 00:55:00|7967|7960|7968.2|7961.2|7968.7|7961.7|7967|7960|0
1712019600000|2024-04-02 01:00:00|7968|7961|7968|7961|7968.5|7961.5|7967|7960|0
1712019900000|2024-04-02 01:05:00|7967.2|7960.2|7966|7959|7967.2|7960.2|7964.7|7957.7|0
1712020200000|2024-04-02 01:10:00|7966.7|7959.7|7964.7|7957.7|7967|7960|7964.7|7957.7|0
1712020500000|2024-04-02 01:15:00|7965|7958|7967.5|7960.5|7968|7961|7964.5|7957.5|0
1712020800000|2024-04-02 01:20:00|7967.2|7960.2|7970.7|7963.7|7970.7|7963.7|7967|7960|0
1712021100000|2024-04-02 01:25:00|7971|7964|7971.7|7964.7|7971.7|7964.7|7970.2|7963.2|0
1712021400000|2024-04-02 01:30:00|7972|7965|7970|7963|7972.5|7965.5|7968.7|7961.7|0
1712021700000|2024-04-02 01:35:00|7969|7962|7971.2|7964.2|7972|7965|7969|7962|0
1712022000000|2024-04-02 01:40:00|7971|7964|7973.7|7966.7|7973.7|7966.7|7970.2|7963.2|0
1712022300000|2024-04-02 01:45:00|7974|7967|7975|7968|7975.2|7968.2|7974|7967|0
1712022600000|2024-04-02 01:50:00|7974.7|7967.7|7972.2|7965.2|7975.5|7968.5|7972.2|7965.2|0
1712022900000|2024-04-02 01:55:00|7972|7965|7973.2|7966.2|7973.7|7966.7|7972|7965|0
1712023200000|2024-04-02 02:00:00|7973.5|7966.5|7973.2|7966.2|7974.5|7967.5|7973.2|7966.2|0
1712023500000|2024-04-02 02:05:00|7973.5|7966.5|7971.7|7964.7|7974.2|7967.2|7971.7|7964.7|0
1712023800000|2024-04-02 02:10:00|7972|7965|7972.5|7965.5|7974|7967|7972|7965|0
1712024100000|2024-04-02 02:15:00|7972.7|7965.7|7975.2|7968.2|7975.2|7968.2|7971.7|7964.7|0
1712024400000|2024-04-02 02:20:00|7975.5|7968.5|7974.5|7967.5|7977|7970|7973|7966|0
1712024700000|2024-04-02 02:25:00|7974.2|7967.2|7970|7963|7974.2|7967.2|7970|7963|0
1712025000000|2024-04-02 02:30:00|7970.2|7963.2|7974.2|7967.2|7974.7|7967.7|7970|7963|0
1712025300000|2024-04-02 02:35:00|7974.5|7967.5|7974.2|7967.2|7974.5|7967.5|7973|7966|0
1712025600000|2024-04-02 02:40:00|7974.4|7967.4|7972.9|7965.9|7974.4|7967.4|7972.7|7965.7|0
1712025900000|2024-04-02 02:45:00|7973.4|7966.4|7972.7|7965.7|7973.7|7966.7|7972.7|7965.7|0
1712026200000|2024-04-02 02:50:00|7973.2|7966.2|7974.4|7967.4|7974.7|7967.7|7972.9|7965.9|0
1712026500000|2024-04-02 02:55:00|7974.7|7967.7|7973.7|7966.7|7975.7|7968.7|7973.7|7966.7|0
1712026800000|2024-04-02 03:00:00|7973.9|7966.9|7974.9|7967.9|7975.7|7968.7|7973.9|7966.9|0
1712027100000|2024-04-02 03:05:00|7974.7|7967.7|7974.4|7967.4|7975.4|7968.4|7974.4|7967.4|0
1712027400000|2024-04-02 03:10:00|7974.7|7967.7|7974.4|7967.4|7974.9|7967.9|7973.9|7966.9|0
1712027700000|2024-04-02 03:15:00|7974.7|7967.7|7975.4|7968.4|7975.4|7968.4|7973.2|7966.2|0
1712028000000|2024-04-02 03:20:00|7974.9|7967.9|7973.7|7966.7|7974.9|7967.9|7973.7|7966.7|0
1712028300000|2024-04-02 03:25:00|7974.4|7967.4|7974.4|7967.4|7974.7|7967.7|7973.9|7966.9|0
1712028600000|2024-04-02 03:30:00|7974.7|7967.7|7972.9|7965.9|7974.7|7967.7|7972.9|7965.9|0
1712028900000|2024-04-02 03:35:00|7973.2|7966.2|7971.4|7964.4|7973.7|7966.7|7970.9|7963.9|0
1712029200000|2024-04-02 03:40:00|7970.9|7963.9|7970.2|7963.2|7971.4|7964.4|7969.4|7962.4|0
1712029500000|2024-04-02 03:45:00|7969.9|7962.9|7969.4|7962.4|7970.4|7963.4|7968.9|7961.9|0
1712029800000|2024-04-02 03:50:00|7969.7|7962.7|7969.7|7962.7|7970.4|7963.4|7969.2|7962.2|0
1712030100000|2024-04-02 03:55:00|7969.9|7962.9|7969.7|7962.7|7970.4|7963.4|7969.4|7962.4|0
1712030400000|2024-04-02 04:00:00|7970.4|7963.4|7969.9|7962.9|7971.2|7964.2|7969.7|7962.7|0
1712030700000|2024-04-02 04:05:00|7970.2|7963.2|7969.9|7962.9|7970.2|7963.2|7968.9|7961.9|0
1712031000000|2024-04-02 04:10:00|7970.4|7963.4|7969.7|7962.7|7970.7|7963.7|7968.9|7961.9|0
1712031300000|2024-04-02 04:15:00|7968.9|7961.9|7968.7|7961.7|7969.2|7962.2|7968.4|7961.4|0
1712031600000|2024-04-02 04:20:00|7968.4|7961.4|7967.9|7960.9|7969.2|7962.2|7967.9|7960.9|0
1712031900000|2024-04-02 04:25:00|7968.2|7961.2|7968.9|7961.9|7969.2|7962.2|7968.2|7961.2|0
1712032200000|2024-04-02 04:30:00|7969.2|7962.2|7968.7|7961.7|7969.2|7962.2|7968.4|7961.4|0
1712032500000|2024-04-02 04:35:00|7968.9|7961.9|7971.7|7964.7|7972.5|7965.5|7968.7|7961.7|0
1712032800000|2024-04-02 04:40:00|7972|7965|7973|7966|7973|7966|7972|7965|0
1712033100000|2024-04-02 04:45:00|7972.7|7965.7|7972.5|7965.5|7973.2|7966.2|7971.7|7964.7|0
1712033400000|2024-04-02 04:50:00|7972.7|7965.7|7971.7|7964.7|7972.7|7965.7|7971.5|7964.5|0
1712033700000|2024-04-02 04:55:00|7971.5|7964.5|7971.5|7964.5|7972.7|7965.7|7971.2|7964.2|0
1712034000000|2024-04-02 05:00:00|7971.2|7964.2|7970|7963|7971.5|7964.5|7970|7963|0
1712034300000|2024-04-02 05:05:00|7969.7|7962.7|7969|7962|7970.2|7963.2|7968.7|7961.7|0
1712034600000|2024-04-02 05:10:00|7968.7|7961.7|7969|7962|7969.2|7962.2|7968.2|7961.2|0
1712034900000|2024-04-02 05:15:00|7969.2|7962.2|7967.2|7960.2|7969.2|7962.2|7967|7960|0
1712035200000|2024-04-02 05:20:00|7967.5|7960.5|7967.5|7960.5|7968.2|7961.2|7967.2|7960.2|0
1712035500000|2024-04-02 05:25:00|7967.2|7960.2|7968.5|7961.5|7968.5|7961.5|7967.2|7960.2|0
1712035800000|2024-04-02 05:30:00|7968.7|7961.7|7969.2|7962.2|7970|7963|7968.2|7961.2|0
1712036100000|2024-04-02 05:35:00|7969|7962|7968.7|7961.7|7970|7963|7968.7|7961.7|0
1712036400000|2024-04-02 05:40:00|7969|7962|7969.2|7962.2|7969.5|7962.5|7968.2|7961.2|0
1712036700000|2024-04-02 05:45:00|7969.5|7962.5|7969.5|7962.5|7969.7|7962.7|7969|7962|0
1712037000000|2024-04-02 05:50:00|7969.7|7962.7|7969.2|7962.2|7969.7|7962.7|7969|7962|0
1712037300000|2024-04-02 05:55:00|7969.5|7962.5|7971|7964|7971|7964|7968.7|7961.7|0
1712037600000|2024-04-02 06:00:00|7969.2|7962.2|7977.7|7970.7|7979|7972|7967.2|7960.2|0
1712037900000|2024-04-02 06:05:00|7977.2|7970.2|7976.7|7969.7|7978.2|7971.2|7976.5|7969.5|0
1712038200000|2024-04-02 06:10:00|7977|7970|7974.7|7967.7|7977|7970|7973.5|7966.5|0
1712038500000|2024-04-02 06:15:00|7973.7|7966.7|7976.5|7969.5|7976.5|7969.5|7972.2|7965.2|0
1712038800000|2024-04-02 06:20:00|7976.2|7969.2|7976.5|7969.5|7977.5|7970.5|7976|7969|0
1712039100000|2024-04-02 06:25:00|7976.7|7969.7|7977.2|7970.2|7978.5|7971.5|7976.5|7969.5|0
1712039400000|2024-04-02 06:30:00|7977|7970|7976|7969|7978|7971|7975|7968|0
1712039700000|2024-04-02 06:35:00|7976.2|7969.2|7974|7967|7976.2|7969.2|7974|7967|0
1712040000000|2024-04-02 06:40:00|7974.2|7967.2|7972.5|7965.5|7974.2|7967.2|7970.7|7963.7|0
1712040300000|2024-04-02 06:45:00|7973.2|7966.2|7977.5|7970.5|7977.5|7970.5|7972|7965|0
1712040600000|2024-04-02 06:50:00|7978.2|7971.2|7977|7970|7978.5|7971.5|7976.5|7969.5|0
1712040900000|2024-04-02 06:55:00|7976.7|7969.7|7975.2|7968.2|7977.5|7970.5|7972.7|7965.7|0
1712041200000|2024-04-02 07:00:00|7976.7|7969.7|7993|7986|7995.2|7988.2|7976.7|7969.7|0
1712041500000|2024-04-02 07:05:00|7993.2|7986.2|7993.5|7986.5|7996.7|7989.7|7989|7982|0
1712041800000|2024-04-02 07:10:00|7993|7986|8002.5|7995.5|8003|7996|7991.5|7984.5|0
1712042100000|2024-04-02 07:15:00|8003.5|7996.5|7999|7992|8005|7998|7996.5|7989.5|0
1712042400000|2024-04-02 07:20:00|7998.2|7991.2|8003.5|7996.5|8004.5|7997.5|7996|7989|0
1712042700000|2024-04-02 07:25:00|8003|7996|8003|7996|8005|7998|7999|7992|0
1712043000000|2024-04-02 07:30:00|8002.5|7995.5|8005.5|7998.5|8005.5|7998.5|8000.5|7993.5|0
1712043300000|2024-04-02 07:35:00|8005.2|7998.2|8009.5|8002.5|8009.7|8002.7|8004.5|7997.5|0
1712043600000|2024-04-02 07:40:00|8009.8|8002.8|8007.8|8000.8|8010.3|8003.3|8007.3|8000.3|0
1712043900000|2024-04-02 07:45:00|8007.3|8000.3|8006.8|7999.8|8008.3|8001.3|8004.3|7997.3|0
1712044200000|2024-04-02 07:50:00|8006.5|7999.5|8006.8|7999.8|8008.3|8001.3|8004.8|7997.8|0
1712044500000|2024-04-02 07:55:00|8006.5|7999.5|8009.3|8002.3|8012.3|8005.3|8006.3|7999.3|0
1712044800000|2024-04-02 08:00:00|8010.3|8003.3|8019.3|8012.3|8020.3|8013.3|8010|8003|0
1712045100000|2024-04-02 08:05:00|8018.8|8011.8|8014.3|8007.3|8020.3|8013.3|8011.3|8004.3|0
1712045400000|2024-04-02 08:10:00|8014|8007|8013.5|8006.5|8015.3|8008.3|8011.8|8004.8|0
1712045700000|2024-04-02 08:15:00|8013.3|8006.3|8010.5|8003.5|8013.3|8006.3|8010.3|8003.3|0
1712046000000|2024-04-02 08:20:00|8010.8|8003.8|8011.3|8004.3|8012.3|8005.3|8008.8|8001.8|0
1712046300000|2024-04-02 08:25:00|8010.8|8003.8|8004|7997|8011.8|8004.8|8003.8|7996.8|0
1712046600000|2024-04-02 08:30:00|8003.8|7996.8|8001.3|7994.3|8004|7997|7998.3|7991.3|0
1712046900000|2024-04-02 08:35:00|8001.8|7994.8|7995.3|7988.3|8001.8|7994.8|7994|7987|0
1712047200000|2024-04-02 08:40:00|7995.8|7988.8|7987.8|7980.8|7996|7989|7985.8|7978.8|0
1712047500000|2024-04-02 08:45:00|7987.5|7980.5|7981|7974|7987.5|7980.5|7980.3|7973.3|0
1712047800000|2024-04-02 08:50:00|7981.3|7974.3|7979.3|7972.3|7981.5|7974.5|7978.3|7971.3|0
1712048100000|2024-04-02 08:55:00|7979.8|7972.8|7978.3|7971.3|7982.3|7975.3|7978.3|7971.3|0
1712048400000|2024-04-02 09:00:00|7978.8|7971.8|7977.8|7970.8|7978.8|7971.8|7973.8|7966.8|0
1712048700000|2024-04-02 09:05:00|7978.3|7971.3|7977.8|7970.8|7979.3|7972.3|7974.3|7967.3|0
1712049000000|2024-04-02 09:10:00|7978|7971|7983.3|7976.3|7983.3|7976.3|7977.8|7970.8|0
1712049300000|2024-04-02 09:15:00|7983.8|7976.8|7981.8|7974.8|7984.8|7977.8|7979.3|7972.3|0
1712049600000|2024-04-02 09:20:00|7982.3|7975.3|7982|7975|7982.5|7975.5|7979|7972|0
1712049900000|2024-04-02 09:25:00|7981.8|7974.8|7983|7976|7983.8|7976.8|7980.3|7973.3|0
1712050200000|2024-04-02 09:30:00|7983.3|7976.3|7982.8|7975.8|7983.3|7976.3|7980.8|7973.8|0
1712050500000|2024-04-02 09:35:00|7983.3|7976.3|7984.3|7977.3|7986.5|7979.5|7982.3|7975.3|0
1712050800000|2024-04-02 09:40:00|7984.5|7977.5|7986.8|7979.8|7987.3|7980.3|7983.8|7976.8|0
1712051100000|2024-04-02 09:45:00|7987|7980|7991.3|7984.3|7991.3|7984.3|7986.3|7979.3|0
1712051400000|2024-04-02 09:50:00|7991|7984|7985.5|7978.5|7991|7984|7985.3|7978.3|0
1712051700000|2024-04-02 09:55:00|7985.3|7978.3|7982.3|7975.3|7986.8|7979.8|7980.5|7973.5|0
1712052000000|2024-04-02 10:00:00|7981.8|7974.8|7974.5|7967.5|7981.8|7974.8|7974.3|7967.3|0
1712052300000|2024-04-02 10:05:00|7974.3|7967.3|7975.8|7968.8|7979.5|7972.5|7974.3|7967.3|0
1712052600000|2024-04-02 10:10:00|7975.5|7968.5|7976.8|7969.8|7976.8|7969.8|7973.8|7966.8|0
1712052900000|2024-04-02 10:15:00|7977.3|7970.3|7976.3|7969.3|7978.8|7971.8|7975|7968|0
1712053200000|2024-04-02 10:20:00|7976|7969|7976.8|7969.8|7976.8|7969.8|7974.3|7967.3|0
1712053500000|2024-04-02 10:25:00|7977.3|7970.3|7981.3|7974.3|7981.3|7974.3|7977.3|7970.3|0
1712053800000|2024-04-02 10:30:00|7981|7974|7983.5|7976.5|7984.5|7977.5|7980.8|7973.8|0
1712054100000|2024-04-02 10:35:00|7983.3|7976.3|7977.8|7970.8|7983.8|7976.8|7977|7970|0
1712054400000|2024-04-02 10:40:00|7977.5|7970.5|7980.8|7973.8|7981|7974|7976.3|7969.3|0
1712054700000|2024-04-02 10:45:00|7981.3|7974.3|7976.3|7969.3|7981.3|7974.3|7975|7968|0
1712055000000|2024-04-02 10:50:00|7976|7969|7980.3|7973.3|7980.8|7973.8|7975.3|7968.3|0
1712055300000|2024-04-02 10:55:00|7979.8|7972.8|7982.3|7975.3|7983.8|7976.8|7979.5|7972.5|0
1712055600000|2024-04-02 11:00:00|7981.8|7974.8|7980.8|7973.8|7981.8|7974.8|7976.5|7969.5|0
1712055900000|2024-04-02 11:05:00|7981.3|7974.3|7982.8|7975.8|7983.3|7976.3|7977|7970|0
1712056200000|2024-04-02 11:10:00|7983.3|7976.3|7981|7974|7983.3|7976.3|7979.5|7972.5|0
1712056500000|2024-04-02 11:15:00|7980.8|7973.8|7981.3|7974.3|7983.5|7976.5|7980.3|7973.3|0
1712056800000|2024-04-02 11:20:00|7980.8|7973.8|7975.8|7968.8|7980.8|7973.8|7975.3|7968.3|0
1712057100000|2024-04-02 11:25:00|7975.5|7968.5|7975.8|7968.8|7977|7970|7974.8|7967.8|0
1712057400000|2024-04-02 11:30:00|7976.3|7969.3|7973.3|7966.3|7976.3|7969.3|7972.3|7965.3|0
1712057700000|2024-04-02 11:35:00|7973.5|7966.5|7974.3|7967.3|7974.8|7967.8|7972.8|7965.8|0
1712058000000|2024-04-02 11:40:00|7974|7967|7974.9|7967.9|7975.4|7968.4|7973.5|7966.5|0
1712058300000|2024-04-02 11:45:00|7974.4|7967.4|7972.9|7965.9|7975.9|7968.9|7972.4|7965.4|0
1712058600000|2024-04-02 11:50:00|7973.4|7966.4|7972.4|7965.4|7974.4|7967.4|7972.4|7965.4|0
1712058900000|2024-04-02 11:55:00|7972.9|7965.9|7972.9|7965.9|7973.4|7966.4|7970.9|7963.9|0
1712059200000|2024-04-02 12:00:00|7972.4|7965.4|7970.9|7963.9|7972.6|7965.6|7969.4|7962.4|0
1712059500000|2024-04-02 12:05:00|7971.4|7964.4|7972.4|7965.4|7973.1|7966.1|7969.6|7962.6|0
1712059800000|2024-04-02 12:10:00|7971.9|7964.9|7972.4|7965.4|7973.9|7966.9|7970.9|7963.9|0
1712060100000|2024-04-02 12:15:00|7972.9|7965.9|7973.4|7966.4|7974.9|7967.9|7971.9|7964.9|0
1712060400000|2024-04-02 12:20:00|7973.1|7966.1|7975.4|7968.4|7975.9|7968.9|7973.1|7966.1|0
1712060700000|2024-04-02 12:25:00|7975.1|7968.1|7981.4|7974.4|7981.9|7974.9|7974.1|7967.1|0
1712061000000|2024-04-02 12:30:00|7981.1|7974.1|7976.4|7969.4|7981.4|7974.4|7974.9|7967.9|0
1712061300000|2024-04-02 12:35:00|7976.1|7969.1|7971.4|7964.4|7976.1|7969.1|7970.4|7963.4|0
1712061600000|2024-04-02 12:40:00|7970.9|7963.9|7969.6|7962.6|7970.9|7963.9|7967.1|7960.1|0
1712061900000|2024-04-02 12:45:00|7969.4|7962.4|7969.9|7962.9|7969.9|7962.9|7966.9|7959.9|0
1712062200000|2024-04-02 12:50:00|7969.6|7962.6|7962.6|7955.6|7969.6|7962.6|7961.9|7954.9|0
1712062500000|2024-04-02 12:55:00|7962.9|7955.9|7965.9|7958.9|7968.9|7961.9|7962.6|7955.6|0
1712062800000|2024-04-02 13:00:00|7964.9|7957.9|7959.1|7952.1|7965.4|7958.4|7959.1|7952.1|0
1712063100000|2024-04-02 13:05:00|7959.4|7952.4|7955.4|7948.4|7959.4|7952.4|7954.4|7947.4|0
1712063400000|2024-04-02 13:10:00|7954.9|7947.9|7954.4|7947.4|7956.4|7949.4|7952.4|7945.4|0
1712063700000|2024-04-02 13:15:00|7954.9|7947.9|7954.9|7947.9|7957.9|7950.9|7953.9|7946.9|0
1712064000000|2024-04-02 13:20:00|7955.4|7948.4|7950.4|7943.4|7955.9|7948.9|7948.9|7941.9|0
1712064300000|2024-04-02 13:25:00|7950.1|7943.1|7945.1|7938.1|7950.4|7943.4|7943.9|7936.9|0
1712064600000|2024-04-02 13:30:00|7944.9|7937.9|7939.9|7932.9|7948.4|7941.4|7939.1|7932.1|0
1712064900000|2024-04-02 13:35:00|7939.4|7932.4|7936.4|7929.4|7939.4|7932.4|7929.4|7922.4|0
1712065200000|2024-04-02 13:40:00|7936.6|7929.6|7943.1|7936.1|7943.1|7936.1|7934.9|7927.9|0
1712065500000|2024-04-02 13:45:00|7943.4|7936.4|7940.9|7933.9|7945.9|7938.9|7940.4|7933.4|0
1712065800000|2024-04-02 13:50:00|7940.4|7933.4|7946.4|7939.4|7946.4|7939.4|7936.9|7929.9|0
1712066100000|2024-04-02 13:55:00|7946.6|7939.6|7944.6|7937.6|7948.9|7941.9|7943.9|7936.9|0
1712066400000|2024-04-02 14:00:00|7945.6|7938.6|7949.6|7942.6|7949.9|7942.9|7938.4|7931.4|0
1712066700000|2024-04-02 14:05:00|7949.4|7942.4|7946.9|7939.9|7950.9|7943.9|7943.9|7936.9|0
1712067000000|2024-04-02 14:10:00|7947.1|7940.1|7939.6|7932.6|7947.4|7940.4|7938.1|7931.1|0
1712067300000|2024-04-02 14:15:00|7939.9|7932.9|7942.7|7935.7|7946.4|7939.4|7939.9|7932.9|0
1712067600000|2024-04-02 14:20:00|7943.2|7936.2|7948.4|7941.4|7949.2|7942.2|7941.7|7934.7|0
1712067900000|2024-04-02 14:25:00|7948.7|7941.7|7946.7|7939.7|7952.2|7945.2|7946.7|7939.7|0
1712068200000|2024-04-02 14:30:00|7946.2|7939.2|7947.7|7940.7|7950.2|7943.2|7946.2|7939.2|0
1712068500000|2024-04-02 14:35:00|7948.2|7941.2|7950.2|7943.2|7951.2|7944.2|7946.7|7939.7|0
1712068800000|2024-04-02 14:40:00|7949.9|7942.9|7949.9|7942.9|7951.2|7944.2|7946.4|7939.4|0
1712069100000|2024-04-02 14:45:00|7950.4|7943.4|7946.7|7939.7|7954.2|7947.2|7945.7|7938.7|0
1712069400000|2024-04-02 14:50:00|7946.9|7939.9|7943.7|7936.7|7949.9|7942.9|7943.7|7936.7|0
1712069700000|2024-04-02 14:55:00|7944.2|7937.2|7938.2|7931.2|7945.2|7938.2|7935.7|7928.7|0
1712070000000|2024-04-02 15:00:00|7938.7|7931.7|7937.4|7930.4|7938.7|7931.7|7934.9|7927.9|0
1712070300000|2024-04-02 15:05:00|7937.2|7930.2|7941.4|7934.4|7941.7|7934.7|7937.2|7930.2|0
1712070600000|2024-04-02 15:10:00|7941.2|7934.2|7944.7|7937.7|7945.2|7938.2|7941.2|7934.2|0
1712070900000|2024-04-02 15:15:00|7945.2|7938.2|7945.2|7938.2|7945.7|7938.7|7943.2|7936.2|0
1712071200000|2024-04-02 15:20:00|7944.7|7937.7|7944.7|7937.7|7947.2|7940.2|7944.2|7937.2|0
1712071500000|2024-04-02 15:25:00|7944.4|7937.4|7941.2|7934.2|7945.2|7938.2|7939.7|7932.7|0
1712071800000|2024-04-02 15:30:00|7941.7|7934.7|7937.7|7930.7|7941.7|7934.7|7936.2|7929.2|0
1712072100000|2024-04-02 15:35:00|7937.9|7930.9|7931.2|7924.2|7938.2|7931.2|7927.2|7920.2|0
1712072400000|2024-04-02 15:40:00|7930.7|7923.7|7932.2|7925.2|7933.7|7926.7|7929.2|7922.2|0
1712072700000|2024-04-02 15:45:00|7931.9|7924.9|7928.2|7921.2|7932.2|7925.2|7928.2|7921.2|0
1712073000000|2024-04-02 15:50:00|7928.7|7921.7|7930.2|7923.2|7930.9|7923.9|7927.2|7920.2|0
1712073300000|2024-04-02 15:55:00|7929.7|7922.7|7930.7|7923.7|7932.9|7925.9|7929.7|7922.7|0
1712073600000|2024-04-02 16:00:00|7930.2|7923.2|7932.2|7925.2|7932.2|7925.2|7928.4|7921.4|0
1712073900000|2024-04-02 16:05:00|7931.7|7924.7|7931.7|7924.7|7932.7|7925.7|7929.7|7922.7|0
1712074200000|2024-04-02 16:10:00|7931.4|7924.4|7929.9|7922.9|7931.7|7924.7|7928.7|7921.7|0
1712074500000|2024-04-02 16:15:00|7930.2|7923.2|7931.7|7924.7|7931.7|7924.7|7929.2|7922.2|0
1712074800000|2024-04-02 16:20:00|7931.4|7924.4|7935.2|7928.2|7935.2|7928.2|7930.2|7923.2|0
1712075100000|2024-04-02 16:25:00|7934.9|7927.9|7937.4|7930.4|7937.7|7930.7|7934.2|7927.2|0
1712075400000|2024-04-02 16:30:00|7937.2|7930.2|7936.2|7929.2|7937.2|7930.2|7934.7|7927.7|0
1712075700000|2024-04-02 16:35:00|7936.4|7929.4|7938.2|7931.2|7938.4|7931.4|7935.2|7928.2|0
1712076000000|2024-04-02 16:40:00|7938.7|7931.7|7936.7|7929.7|7938.7|7931.7|7936.2|7929.2|0
1712076300000|2024-04-02 16:45:00|7936.2|7929.2|7940.4|7933.4|7941.7|7934.7|7936.2|7929.2|0
1712076600000|2024-04-02 16:50:00|7940.2|7933.2|7941.2|7934.2|7941.4|7934.4|7939.2|7932.2|0
1712076900000|2024-04-02 16:55:00|7941.4|7934.4|7941.7|7934.7|7941.7|7934.7|7939.7|7932.7|0
1712077200000|2024-04-02 17:00:00|7941.2|7934.2|7940.2|7933.2|7941.7|7934.7|7940.2|7933.2|0
1712077500000|2024-04-02 17:05:00|7939.7|7932.7|7938.7|7931.7|7940.4|7933.4|7938.4|7931.4|0
1712077800000|2024-04-02 17:10:00|7938.2|7931.2|7936.7|7929.7|7938.2|7931.2|7936.2|7929.2|0
1712078100000|2024-04-02 17:15:00|7936.9|7929.9|7935.2|7928.2|7937.7|7930.7|7934.7|7927.7|0
1712078400000|2024-04-02 17:20:00|7935.4|7928.4|7935.2|7928.2|7936.7|7929.7|7934.7|7927.7|0
1712078700000|2024-04-02 17:25:00|7935.4|7928.4|7935.7|7928.7|7936.7|7929.7|7935.2|7928.2|0
1712079000000|2024-04-02 17:30:00|7935.9|7928.9|7934.7|7927.7|7936.2|7929.2|7934.2|7927.2|0
1712079300000|2024-04-02 17:35:00|7934.2|7927.2|7935.2|7928.2|7935.7|7928.7|7933.7|7926.7|0
1712079600000|2024-04-02 17:40:00|7934.9|7927.9|7934.2|7927.2|7935.2|7928.2|7932.7|7925.7|0
1712079900000|2024-04-02 17:45:00|7934.4|7927.4|7936.7|7929.7|7936.7|7929.7|7933.9|7926.9|0
1712080200000|2024-04-02 17:50:00|7936.2|7929.2|7937.2|7930.2|7937.7|7930.7|7936.2|7929.2|0
1712080500000|2024-04-02 17:55:00|7936.7|7929.7|7936.2|7929.2|7937.9|7930.9|7935.7|7928.7|0
1712080800000|2024-04-02 18:00:00|7935.9|7928.9|7935.7|7928.7|7936.2|7929.2|7935.2|7928.2|0
1712081100000|2024-04-02 18:05:00|7936.2|7929.2|7938.7|7931.7|7938.7|7931.7|7935.2|7928.2|0
1712081400000|2024-04-02 18:10:00|7938.4|7931.4|7938.2|7931.2|7939.7|7932.7|7938.2|7931.2|0
1712081700000|2024-04-02 18:15:00|7938.7|7931.7|7940.2|7933.2|7940.2|7933.2|7938.2|7931.2|0
1712082000000|2024-04-02 18:20:00|7939.7|7932.7|7939.7|7932.7|7940.7|7933.7|7938.7|7931.7|0
1712082300000|2024-04-02 18:25:00|7940.2|7933.2|7941.7|7934.7|7943.2|7936.2|7940.2|7933.2|0
1712082600000|2024-04-02 18:30:00|7941.4|7934.4|7941.4|7934.4|7943.2|7936.2|7941.2|7934.2|0
1712082900000|2024-04-02 18:35:00|7941.7|7934.7|7939.7|7932.7|7941.7|7934.7|7938.2|7931.2|0
1712083200000|2024-04-02 18:40:00|7939.9|7932.9|7941.7|7934.7|7941.9|7934.9|7939.7|7932.7|0
1712083500000|2024-04-02 18:45:00|7941.4|7934.4|7939.7|7932.7|7941.7|7934.7|7938.4|7931.4|0
1712083800000|2024-04-02 18:50:00|7939.4|7932.4|7940.2|7933.2|7941.7|7934.7|7939.2|7932.2|0
1712084100000|2024-04-02 18:55:00|7940.4|7933.4|7940.2|7933.2|7941.2|7934.2|7939.7|7932.7|0
1712084400000|2024-04-02 19:00:00|7940.4|7933.4|7943.2|7936.2|7943.4|7936.4|7939.7|7932.7|0
1712084700000|2024-04-02 19:05:00|7942.9|7935.9|7942.7|7935.7|7944.7|7937.7|7942.4|7935.4|0
1712085000000|2024-04-02 19:10:00|7943.2|7936.2|7940.2|7933.2|7943.7|7936.7|7940.2|7933.2|0
1712085300000|2024-04-02 19:15:00|7939.9|7932.9|7940.7|7933.7|7942.2|7935.2|7939.9|7932.9|0
1712085600000|2024-04-02 19:20:00|7940.9|7933.9|7944.7|7937.7|7944.7|7937.7|7940.7|7933.7|0
1712085900000|2024-04-02 19:25:00|7945.2|7938.2|7945.2|7938.2|7946.2|7939.2|7944.7|7937.7|0
1712086200000|2024-04-02 19:30:00|7944.7|7937.7|7945.9|7938.9|7946.2|7939.2|7943.7|7936.7|0
1712086500000|2024-04-02 19:35:00|7945.7|7938.7|7945.2|7938.2|7947.2|7940.2|7945.2|7938.2|0
1712086800000|2024-04-02 19:40:00|7945.4|7938.4|7943.7|7936.7|7945.7|7938.7|7943.2|7936.2|0
1712087100000|2024-04-02 19:45:00|7943.2|7936.2|7946.2|7939.2|7946.2|7939.2|7942.7|7935.7|0
1712087400000|2024-04-02 19:50:00|7945.7|7938.7|7947.2|7940.2|7947.7|7940.7|7942.7|7935.7|0
1712087700000|2024-04-02 19:55:00|7946.7|7939.7|7949|7942|7949.4|7942.4|7945.9|7938.9|0
1712088000000|2024-04-02 20:00:00|7948.8|7941.8|7949.9|7942.9|7950.2|7943.2|7948.4|7941.4|0
1712088300000|2024-04-02 20:05:00|7949.8|7942.8|7949.6|7942.6|7950.1|7943.1|7949.6|7942.6|0
1712088600000|2024-04-02 20:10:00|7949.8|7942.8|7947.7|7940.7|7950.2|7943.2|7947.6|7940.6|0
1712088900000|2024-04-02 20:15:00|7947.6|7940.6|7947.8|7940.8|7948|7941|7947.5|7940.5|0
1712089200000|2024-04-02 20:20:00|7947.7|7940.7|7948|7941|7948|7941|7947.7|7940.7|0
1712089500000|2024-04-02 20:25:00|7947.9|7940.9|7947.5|7940.5|7948|7941|7947.5|7940.5|0
1712089800000|2024-04-02 20:30:00|7947.4|7940.4|7947.5|7940.5|7947.8|7940.8|7947.2|7940.2|0
1712090100000|2024-04-02 20:35:00|7947.6|7940.6|7947.8|7940.8|7947.8|7940.8|7947.5|7940.5|0
1712090400000|2024-04-02 20:40:00|7947.9|7940.9|7948|7941|7948.3|7941.3|7947.8|7940.8|0
1712090700000|2024-04-02 20:45:00|7948.1|7941.1|7948|7941|7948.3|7941.3|7948|7941|0
1712091000000|2024-04-02 20:50:00|7947.9|7940.9|7947.5|7940.5|7947.9|7940.9|7947.5|7940.5|0
1712091300000|2024-04-02 20:55:00|7947.4|7940.4|7947.4|7940.4|7947.5|7940.5|7947.1|7940.1|0
1712091600000|2024-04-02 21:00:00|7947.5|7940.5|7947.3|7940.3|7947.6|7940.6|7947|7940|0
1712091900000|2024-04-02 21:05:00|7947.2|7940.2|7946.8|7939.8|7947.2|7940.2|7946.8|7939.8|0
1712092200000|2024-04-02 21:10:00|7946.9|7939.9|7946.7|7939.7|7946.9|7939.9|7946.6|7939.6|0
1712092500000|2024-04-02 21:15:00|7946.5|7939.5|7946.7|7939.7|7946.7|7939.7|7946.5|7939.5|0
1712092800000|2024-04-02 21:20:00|7946.6|7939.6|7946.6|7939.6|7946.6|7939.6|7946.3|7939.3|0
1712093100000|2024-04-02 21:25:00|7946.7|7939.7|7946.6|7939.6|7946.8|7939.8|7946.3|7939.3|0
1712093400000|2024-04-02 21:30:00|7946.7|7939.7|7946.8|7939.8|7946.8|7939.8|7946.6|7939.6|0
1712093700000|2024-04-02 21:35:00|7946.9|7939.9|7947|7940|7947|7940|7946.8|7939.8|0
1712094000000|2024-04-02 21:40:00|7946.9|7939.9|7947.5|7940.5|7947.6|7940.6|7946.8|7939.8|0
1712094300000|2024-04-02 21:45:00|7947.6|7940.6|7947.3|7940.3|7947.6|7940.6|7947.3|7940.3|0
1712094600000|2024-04-02 21:50:00|7947.4|7940.4|7947.4|7940.4|7947.4|7940.4|7947.2|7940.2|0
1712094900000|2024-04-02 21:55:00|7947.5|7940.5|7947.5|7940.5|7947.5|7940.5|7947.2|7940.2|0
1712095200000|2024-04-02 22:00:00|7946.9|7939.9|7945.5|7938.5|7947.2|7940.2|7945.5|7938.5|0
1712095500000|2024-04-02 22:05:00|7945.4|7938.4|7945.9|7938.9|7946|7939|7945.2|7938.2|0
1712095800000|2024-04-02 22:10:00|7945.7|7938.7|7945.5|7938.5|7945.8|7938.8|7944.9|7937.9|0
1712096100000|2024-04-02 22:15:00|7945.4|7938.4|7944.8|7937.8|7945.4|7938.4|7944.5|7937.5|0
1712096400000|2024-04-02 22:20:00|7944.9|7937.9|7945.1|7938.1|7945.6|7938.6|7944.9|7937.9|0
1712096700000|2024-04-02 22:25:00|7945.4|7938.4|7945|7938|7945.4|7938.4|7944.7|7937.7|0
1712097000000|2024-04-02 22:30:00|7944.8|7937.8|7945|7938|7945.4|7938.4|7944.5|7937.5|0
1712097300000|2024-04-02 22:35:00|7945.1|7938.1|7945.1|7938.1|7945.4|7938.4|7945.1|7938.1|0
1712097600000|2024-04-02 22:40:00|7945.2|7938.2|7944.5|7937.5|7945.6|7938.6|7944.5|7937.5|0
1712097900000|2024-04-02 22:45:00|7944.4|7937.4|7944.2|7937.2|7944.8|7937.8|7944|7937|0
1712098200000|2024-04-02 22:50:00|7944.1|7937.1|7942.8|7935.8|7944.2|7937.2|7942.8|7935.8|0
1712098500000|2024-04-02 22:55:00|7942.7|7935.7|7943.1|7936.1|7943.1|7936.1|7942.6|7935.6|0
1712098800000|2024-04-02 23:00:00|7943|7936|7942.8|7935.8|7943.1|7936.1|7942.3|7935.3|0
1712099100000|2024-04-02 23:05:00|7942.9|7935.9|7942.8|7935.8|7942.9|7935.9|7942.6|7935.6|0
1712099400000|2024-04-02 23:10:00|7942.9|7935.9|7943.1|7936.1|7943.4|7936.4|7942.9|7935.9|0
1712099700000|2024-04-02 23:15:00|7943.4|7936.4|7943.6|7936.6|7943.6|7936.6|7943.1|7936.1|0
1712100000000|2024-04-02 23:20:00|7943.5|7936.5|7943.6|7936.6|7943.6|7936.6|7943.4|7936.4|0
1712100300000|2024-04-02 23:25:00|7943.5|7936.5|7943.8|7936.8|7943.9|7936.9|7943.4|7936.4|0
1712100600000|2024-04-02 23:30:00|7943.6|7936.6|7944.2|7937.2|7944.2|7937.2|7943.6|7936.6|0
1712100900000|2024-04-02 23:35:00|7944.1|7937.1|7943.6|7936.6|7944.1|7937.1|7943.6|7936.6|0
1712101200000|2024-04-02 23:40:00|7943.7|7936.7|7943.6|7936.6|7943.9|7936.9|7942.8|7935.8|0
1712101500000|2024-04-02 23:45:00|7943.7|7936.7|7942.8|7935.8|7943.9|7936.9|7942.6|7935.6|0
1712101800000|2024-04-02 23:50:00|7942.7|7935.7|7942.8|7935.8|7943.3|7936.3|7942|7935|0
1712102100000|2024-04-02 23:55:00|7942.9|7935.9|7943.8|7936.8|7943.8|7936.8|7942.6|7935.6|0
1712102400000|2024-04-03 00:00:00|7943.5|7936.5|7939.2|7932.2|7944.9|7937.9|7939.2|7932.2|0
1712102700000|2024-04-03 00:05:00|7938.9|7931.9|7933.9|7926.9|7938.9|7931.9|7933.9|7926.9|0
1712103000000|2024-04-03 00:10:00|7934.2|7927.2|7933.4|7926.4|7936.4|7929.4|7932.9|7925.9|0
1712103300000|2024-04-03 00:15:00|7933.2|7926.2|7935.9|7928.9|7936.7|7929.7|7930.9|7923.9|0
1712103600000|2024-04-03 00:20:00|7935.7|7928.7|7937.2|7930.2|7938.4|7931.4|7935.7|7928.7|0
1712103900000|2024-04-03 00:25:00|7936.9|7929.9|7935.7|7928.7|7937.4|7930.4|7934.4|7927.4|0
1712104200000|2024-04-03 00:30:00|7935.4|7928.4|7935.4|7928.4|7936.7|7929.7|7935.2|7928.2|0
1712104500000|2024-04-03 00:35:00|7935.7|7928.7|7936.7|7929.7|7937.4|7930.4|7935.4|7928.4|0
1712104800000|2024-04-03 00:40:00|7937.2|7930.2|7934.4|7927.4|7937.9|7930.9|7934.2|7927.2|0
1712105100000|2024-04-03 00:45:00|7934.2|7927.2|7930.9|7923.9|7934.4|7927.4|7930.9|7923.9|0
1712105400000|2024-04-03 00:50:00|7931.2|7924.2|7932.4|7925.4|7933.2|7926.2|7929.2|7922.2|0
1712105700000|2024-04-03 00:55:00|7932.2|7925.2|7926.9|7919.9|7933.2|7926.2|7926.4|7919.4|0
1712106000000|2024-04-03 01:00:00|7926.7|7919.7|7927.4|7920.4|7928.4|7921.4|7925.2|7918.2|0
1712106300000|2024-04-03 01:05:00|7927.2|7920.2|7926.9|7919.9|7928.4|7921.4|7924.4|7917.4|0
1712106600000|2024-04-03 01:10:00|7927.2|7920.2|7923.4|7916.4|7927.4|7920.4|7923.2|7916.2|0
1712106900000|2024-04-03 01:15:00|7922.7|7915.7|7921.4|7914.4|7923.4|7916.4|7920.4|7913.4|0
1712107200000|2024-04-03 01:20:00|7921.7|7914.7|7920.9|7913.9|7922.4|7915.4|7919.9|7912.9|0
1712107500000|2024-04-03 01:25:00|7920.7|7913.7|7922.2|7915.2|7923.2|7916.2|7920.2|7913.2|0
1712107800000|2024-04-03 01:30:00|7922.4|7915.4|7919.9|7912.9|7923.7|7916.7|7919.7|7912.7|0
1712108100000|2024-04-03 01:35:00|7919.4|7912.4|7922.9|7915.9|7922.9|7915.9|7918.2|7911.2|0
1712108400000|2024-04-03 01:40:00|7922.4|7915.4|7921.9|7914.9|7922.4|7915.4|7918.4|7911.4|0
1712108700000|2024-04-03 01:45:00|7921.7|7914.7|7920.4|7913.4|7922.7|7915.7|7918.9|7911.9|0
1712109000000|2024-04-03 01:50:00|7920.9|7913.9|7921.2|7914.2|7921.9|7914.9|7918.7|7911.7|0
1712109300000|2024-04-03 01:55:00|7921.4|7914.4|7915.9|7908.9|7921.4|7914.4|7915.7|7908.7|0
1712109600000|2024-04-03 02:00:00|7916.2|7909.2|7917.4|7910.4|7919.4|7912.4|7915.9|7908.9|0
1712109900000|2024-04-03 02:05:00|7917.7|7910.7|7916.4|7909.4|7918.2|7911.2|7916.4|7909.4|0
1712110200000|2024-04-03 02:10:00|7916.2|7909.2|7914.4|7907.4|7916.7|7909.7|7914.4|7907.4|0
1712110500000|2024-04-03 02:15:00|7913.4|7906.4|7915.9|7908.9|7915.9|7908.9|7913.2|7906.2|0
1712110800000|2024-04-03 02:20:00|7915.7|7908.7|7917.9|7910.9|7917.9|7910.9|7914.9|7907.9|0
1712111100000|2024-04-03 02:25:00|7918.2|7911.2|7918.6|7911.6|7921.4|7914.4|7917.9|7910.9|0
1712111400000|2024-04-03 02:30:00|7918.4|7911.4|7920.4|7913.4|7920.6|7913.6|7918.1|7911.1|0
1712111700000|2024-04-03 02:35:00|7920.6|7913.6|7921.4|7914.4|7921.6|7914.6|7919.6|7912.6|0
1712112000000|2024-04-03 02:40:00|7921.1|7914.1|7919.1|7912.1|7921.1|7914.1|7918.6|7911.6|0
1712112300000|2024-04-03 02:45:00|7919.6|7912.6|7917.1|7910.1|7919.6|7912.6|7917.1|7910.1|0
1712112600000|2024-04-03 02:50:00|7916.9|7909.9|7915.6|7908.6|7916.9|7909.9|7915.4|7908.4|0
1712112900000|2024-04-03 02:55:00|7915.4|7908.4|7915.4|7908.4|7916.1|7909.1|7915.1|7908.1|0
1712113200000|2024-04-03 03:00:00|7914.9|7907.9|7915.6|7908.6|7916.9|7909.9|7913.6|7906.6|0
1712113500000|2024-04-03 03:05:00|7915.4|7908.4|7914.4|7907.4|7915.4|7908.4|7913.9|7906.9|0
1712113800000|2024-04-03 03:10:00|7914.6|7907.6|7915.1|7908.1|7915.4|7908.4|7913.4|7906.4|0
1712114100000|2024-04-03 03:15:00|7915.4|7908.4|7912.6|7905.6|7916.1|7909.1|7912.4|7905.4|0
1712114400000|2024-04-03 03:20:00|7912.9|7905.9|7912.6|7905.6|7913.4|7906.4|7912.4|7905.4|0
1712114700000|2024-04-03 03:25:00|7912.4|7905.4|7911.9|7904.9|7913.1|7906.1|7911.4|7904.4|0
1712115000000|2024-04-03 03:30:00|7911.4|7904.4|7911.9|7904.9|7912.9|7905.9|7911.1|7904.1|0
1712115300000|2024-04-03 03:35:00|7911.6|7904.6|7911.6|7904.6|7913.4|7906.4|7911.6|7904.6|0
1712115600000|2024-04-03 03:40:00|7911.4|7904.4|7915.1|7908.1|7915.1|7908.1|7911.4|7904.4|0
1712115900000|2024-04-03 03:45:00|7914.9|7907.9|7915.1|7908.1|7915.1|7908.1|7913.6|7906.6|0
1712116200000|2024-04-03 03:50:00|7914.9|7907.9|7916.6|7909.6|7916.6|7909.6|7914.4|7907.4|0
1712116500000|2024-04-03 03:55:00|7916.1|7909.1|7915.1|7908.1|7916.1|7909.1|7914.9|7907.9|0
1712116800000|2024-04-03 04:00:00|7914.9|7907.9|7916.6|7909.6|7916.6|7909.6|7914.6|7907.6|0
1712117100000|2024-04-03 04:05:00|7916.4|7909.4|7917.1|7910.1|7918.6|7911.6|7915.6|7908.6|0
1712117400000|2024-04-03 04:10:00|7917.4|7910.4|7915.6|7908.6|7917.4|7910.4|7915.6|7908.6|0
1712117700000|2024-04-03 04:15:00|7915.9|7908.9|7912.6|7905.6|7916.1|7909.1|7912.1|7905.1|0
1712118000000|2024-04-03 04:20:00|7912.1|7905.1|7910.6|7903.6|7912.1|7905.1|7908.1|7901.1|0
1712118300000|2024-04-03 04:25:00|7910.9|7903.9|7914.1|7907.1|7914.6|7907.6|7910.9|7903.9|0
1712118600000|2024-04-03 04:30:00|7913.9|7906.9|7915.1|7908.1|7915.9|7908.9|7913.1|7906.1|0
1712118900000|2024-04-03 04:35:00|7915.4|7908.4|7914.1|7907.1|7915.4|7908.4|7913.4|7906.4|0
1712119200000|2024-04-03 04:40:00|7913.9|7906.9|7914.1|7907.1|7914.6|7907.6|7913.4|7906.4|0
1712119500000|2024-04-03 04:45:00|7914.6|7907.6|7913.6|7906.6|7915.6|7908.6|7913.1|7906.1|0
1712119800000|2024-04-03 04:50:00|7913.4|7906.4|7917.4|7910.4|7917.4|7910.4|7913.1|7906.1|0
1712120100000|2024-04-03 04:55:00|7917.1|7910.1|7916.4|7909.4|7917.1|7910.1|7915.1|7908.1|0
1712120400000|2024-04-03 05:00:00|7916.1|7909.1|7917.9|7910.9|7918.4|7911.4|7916.1|7909.1|0
1712120700000|2024-04-03 05:05:00|7917.6|7910.6|7915.9|7908.9|7918.6|7911.6|7915.6|7908.6|0
1712121000000|2024-04-03 05:10:00|7915.4|7908.4|7914.4|7907.4|7917.1|7910.1|7914.1|7907.1|0
1712121300000|2024-04-03 05:15:00|7914.1|7907.1|7915.1|7908.1|7915.6|7908.6|7913.4|7906.4|0
1712121600000|2024-04-03 05:20:00|7915.4|7908.4|7918.4|7911.4|7918.4|7911.4|7915.4|7908.4|0
1712121900000|2024-04-03 05:25:00|7918.1|7911.1|7918.1|7911.1|7918.4|7911.4|7916.9|7909.9|0
1712122200000|2024-04-03 05:30:00|7917.9|7910.9|7919.1|7912.1|7920.4|7913.4|7917.9|7910.9|0
1712122500000|2024-04-03 05:35:00|7919.4|7912.4|7917.1|7910.1|7919.6|7912.6|7916.1|7909.1|0
1712122800000|2024-04-03 05:40:00|7916.9|7909.9|7917.4|7910.4|7918.4|7911.4|7916.4|7909.4|0
1712123100000|2024-04-03 05:45:00|7917.6|7910.6|7914.6|7907.6|7917.6|7910.6|7914.1|7907.1|0
1712123400000|2024-04-03 05:50:00|7914.1|7907.1|7912.1|7905.1|7915.1|7908.1|7912.1|7905.1|0
1712123700000|2024-04-03 05:55:00|7911.9|7904.9|7910.6|7903.6|7912.1|7905.1|7909.9|7902.9|0
1712124000000|2024-04-03 06:00:00|7910.9|7903.9|7909.6|7902.6|7912.6|7905.6|7904.6|7897.6|0
1712124300000|2024-04-03 06:05:00|7909.4|7902.4|7909.6|7902.6|7910.1|7903.1|7905.4|7898.4|0
1712124600000|2024-04-03 06:10:00|7909.1|7902.1|7911.4|7904.4|7911.4|7904.4|7908.4|7901.4|0
1712124900000|2024-04-03 06:15:00|7911.6|7904.6|7912.9|7905.9|7912.9|7905.9|7909.4|7902.4|0
1712125200000|2024-04-03 06:20:00|7912.6|7905.6|7916.1|7909.1|7917.6|7910.6|7910.6|7903.6|0
1712125500000|2024-04-03 06:25:00|7915.6|7908.6|7917.4|7910.4|7919.1|7912.1|7913.9|7906.9|0
1712125800000|2024-04-03 06:30:00|7917.6|7910.6|7916.6|7909.6|7917.6|7910.6|7914.4|7907.4|0
1712126100000|2024-04-03 06:35:00|7916.4|7909.4|7914.9|7907.9|7916.6|7909.6|7913.1|7906.1|0
1712126400000|2024-04-03 06:40:00|7915.1|7908.1|7916.4|7909.4|7916.4|7909.4|7913.6|7906.6|0
1712126700000|2024-04-03 06:45:00|7915.9|7908.9|7915.6|7908.6|7916.1|7909.1|7912.4|7905.4|0
1712127000000|2024-04-03 06:50:00|7915.4|7908.4|7911.6|7904.6|7915.4|7908.4|7909.1|7902.1|0
1712127300000|2024-04-03 06:55:00|7911.4|7904.4|7920.1|7913.1|7920.1|7913.1|7909.4|7902.4|0
1712127600000|2024-04-03 07:00:00|7920.4|7913.4|7924.4|7917.4|7930.4|7923.4|7917.4|7910.4|0
1712127900000|2024-04-03 07:05:00|7923.9|7916.9|7913.1|7906.1|7923.9|7916.9|7912.4|7905.4|0
1712128200000|2024-04-03 07:10:00|7913.4|7906.4|7920.4|7913.4|7920.4|7913.4|7909.6|7902.6|0
1712128500000|2024-04-03 07:15:00|7920.1|7913.1|7911.9|7904.9|7921.4|7914.4|7911.4|7904.4|0
1712128800000|2024-04-03 07:20:00|7912.1|7905.1|7908.4|7901.4|7914.6|7907.6|7907.4|7900.4|0
1712129100000|2024-04-03 07:25:00|7907.9|7900.9|7906.9|7899.9|7911.9|7904.9|7905.4|7898.4|0
1712129400000|2024-04-03 07:30:00|7907.4|7900.4|7899.4|7892.4|7907.4|7900.4|7898.4|7891.4|0
1712129700000|2024-04-03 07:35:00|7899.9|7892.9|7898.9|7891.9|7901.4|7894.4|7894.6|7887.6|0
1712130000000|2024-04-03 07:40:00|7899.8|7892.8|7901|7894|7904|7897|7899.3|7892.3|0
1712130300000|2024-04-03 07:45:00|7901.3|7894.3|7899.3|7892.3|7905.3|7898.3|7898.3|7891.3|0
1712130600000|2024-04-03 07:50:00|7898.8|7891.8|7895.8|7888.8|7899.8|7892.8|7894.5|7887.5|0
1712130900000|2024-04-03 07:55:00|7896.3|7889.3|7891.3|7884.3|7897.8|7890.8|7890.8|7883.8|0
1712131200000|2024-04-03 08:00:00|7891.8|7884.8|7898.3|7891.3|7898.8|7891.8|7891.8|7884.8|0
1712131500000|2024-04-03 08:05:00|7898|7891|7896.3|7889.3|7898.8|7891.8|7895.3|7888.3|0
1712131800000|2024-04-03 08:10:00|7895.8|7888.8|7893.8|7886.8|7896|7889|7891.5|7884.5|0
1712132100000|2024-04-03 08:15:00|7893.5|7886.5|7893.8|7886.8|7894.8|7887.8|7890.3|7883.3|0
1712132400000|2024-04-03 08:20:00|7893.5|7886.5|7893.3|7886.3|7894.3|7887.3|7890.3|7883.3|0
1712132700000|2024-04-03 08:25:00|7893.8|7886.8|7892.3|7885.3|7895.3|7888.3|7890.3|7883.3|0
1712133000000|2024-04-03 08:30:00|7892|7885|7892.8|7885.8|7895.3|7888.3|7891.3|7884.3|0
1712133300000|2024-04-03 08:35:00|7892.5|7885.5|7889.8|7882.8|7892.5|7885.5|7887.3|7880.3|0
1712133600000|2024-04-03 08:40:00|7889.5|7882.5|7891.8|7884.8|7892.3|7885.3|7885.3|7878.3|0
1712133900000|2024-04-03 08:45:00|7892.3|7885.3|7895.3|7888.3|7896.3|7889.3|7891.8|7884.8|0
1712134200000|2024-04-03 08:50:00|7894.8|7887.8|7894.8|7887.8|7896.3|7889.3|7894|7887|0
1712134500000|2024-04-03 08:55:00|7895.3|7888.3|7896.8|7889.8|7898|7891|7894.5|7887.5|0
1712134800000|2024-04-03 09:00:00|7896.5|7889.5|7901.3|7894.3|7901.5|7894.5|7894.5|7887.5|0
1712135100000|2024-04-03 09:05:00|7901|7894|7903|7896|7903.5|7896.5|7899.3|7892.3|0
1712135400000|2024-04-03 09:10:00|7903.3|7896.3|7900.8|7893.8|7903.8|7896.8|7899.8|7892.8|0
1712135700000|2024-04-03 09:15:00|7900.5|7893.5|7906.3|7899.3|7906.3|7899.3|7900.5|7893.5|0
1712136000000|2024-04-03 09:20:00|7905.8|7898.8|7906.3|7899.3|7907.3|7900.3|7904.3|7897.3|0
1712136300000|2024-04-03 09:25:00|7905.8|7898.8|7907.3|7900.3|7907.5|7900.5|7905.3|7898.3|0
1712136600000|2024-04-03 09:30:00|7907|7900|7910.3|7903.3|7910.3|7903.3|7906.3|7899.3|0
1712136900000|2024-04-03 09:35:00|7910.5|7903.5|7911|7904|7911.3|7904.3|7906.8|7899.8|0
1712137200000|2024-04-03 09:40:00|7910.8|7903.8|7913|7906|7913.3|7906.3|7910.3|7903.3|0
1712137500000|2024-04-03 09:45:00|7912.8|7905.8|7908|7901|7912.8|7905.8|7907.3|7900.3|0
1712137800000|2024-04-03 09:50:00|7908.3|7901.3|7908.5|7901.5|7909|7902|7906|7899|0
1712138100000|2024-04-03 09:55:00|7908.3|7901.3|7908.3|7901.3|7908.3|7901.3|7905.5|7898.5|0
1712138400000|2024-04-03 10:00:00|7908|7901|7910.8|7903.8|7910.8|7903.8|7907|7900|0
1712138700000|2024-04-03 10:05:00|7910.5|7903.5|7909.3|7902.3|7911|7904|7908.3|7901.3|0
1712139000000|2024-04-03 10:10:00|7909.8|7902.8|7908.8|7901.8|7910|7903|7907.3|7900.3|0
1712139300000|2024-04-03 10:15:00|7909.3|7902.3|7913.3|7906.3|7913.3|7906.3|7908.3|7901.3|0
1712139600000|2024-04-03 10:20:00|7913.5|7906.5|7911.5|7904.5|7913.5|7906.5|7911.3|7904.3|0
1712139900000|2024-04-03 10:25:00|7911.3|7904.3|7909.8|7902.8|7913.3|7906.3|7908.8|7901.8|0
1712140200000|2024-04-03 10:30:00|7910.3|7903.3|7904.3|7897.3|7910.3|7903.3|7904.3|7897.3|0
1712140500000|2024-04-03 10:35:00|7904.5|7897.5|7906|7899|7906.8|7899.8|7904.3|7897.3|0
1712140800000|2024-04-03 10:40:00|7906.8|7899.8|7908.8|7901.8|7909.8|7902.8|7905.8|7898.8|0
1712141100000|2024-04-03 10:45:00|7908.5|7901.5|7910.5|7903.5|7910.8|7903.8|7906.8|7899.8|0
1712141400000|2024-04-03 10:50:00|7910.3|7903.3|7908.5|7901.5|7910.8|7903.8|7908.3|7901.3|0
1712141700000|2024-04-03 10:55:00|7908.8|7901.8|7907.8|7900.8|7911.8|7904.8|7907.8|7900.8|0
1712142000000|2024-04-03 11:00:00|7909.3|7902.3|7911.8|7904.8|7913.3|7906.3|7909|7902|0
1712142300000|2024-04-03 11:05:00|7911.3|7904.3|7907.8|7900.8|7911.3|7904.3|7907|7900|0
1712142600000|2024-04-03 11:10:00|7908|7901|7907.3|7900.3|7909|7902|7906.3|7899.3|0
1712142900000|2024-04-03 11:15:00|7907.8|7900.8|7909.8|7902.8|7910|7903|7907.3|7900.3|0
1712143200000|2024-04-03 11:20:00|7909.3|7902.3|7912.5|7905.5|7914|7907|7909.3|7902.3|0
1712143500000|2024-04-03 11:25:00|7912.8|7905.8|7912.8|7905.8|7913.3|7906.3|7909.8|7902.8|0
1712143800000|2024-04-03 11:30:00|7912.5|7905.5|7916.3|7909.3|7917.3|7910.3|7912.3|7905.3|0
1712144100000|2024-04-03 11:35:00|7916|7909|7911.5|7904.5|7917.8|7910.8|7911.5|7904.5|0
1712144400000|2024-04-03 11:40:00|7911.2|7904.2|7907|7900|7912.2|7905.2|7907|7900|0
1712144700000|2024-04-03 11:45:00|7907.5|7900.5|7910.7|7903.7|7911|7904|7907|7900|0
1712145000000|2024-04-03 11:50:00|7911|7904|7916|7909|7917|7910|7910|7903|0
1712145300000|2024-04-03 11:55:00|7916.2|7909.2|7919|7912|7920|7913|7915.7|7908.7|0
1712145600000|2024-04-03 12:00:00|7918.5|7911.5|7921|7914|7922|7915|7915.7|7908.7|0
1712145900000|2024-04-03 12:05:00|7920.7|7913.7|7918.5|7911.5|7921.5|7914.5|7918|7911|0
1712146200000|2024-04-03 12:10:00|7918.2|7911.2|7915.2|7908.2|7918.2|7911.2|7914.5|7907.5|0
1712146500000|2024-04-03 12:15:00|7914.7|7907.7|7917.5|7910.5|7918.5|7911.5|7912.5|7905.5|0
1712146800000|2024-04-03 12:20:00|7917|7910|7917|7910|7919|7912|7916.7|7909.7|0
1712147100000|2024-04-03 12:25:00|7917.2|7910.2|7911|7904|7917.2|7910.2|7910|7903|0
1712147400000|2024-04-03 12:30:00|7910.5|7903.5|7915.7|7908.7|7916.5|7909.5|7909.7|7902.7|0
1712147700000|2024-04-03 12:35:00|7916|7909|7917.5|7910.5|7918.5|7911.5|7915.5|7908.5|0
1712148000000|2024-04-03 12:40:00|7918|7911|7911.5|7904.5|7919|7912|7911.5|7904.5|0
1712148300000|2024-04-03 12:45:00|7911.2|7904.2|7910|7903|7912|7905|7908|7901|0
1712148600000|2024-04-03 12:50:00|7910.2|7903.2|7909.7|7902.7|7911|7904|7906.2|7899.2|0
1712148900000|2024-04-03 12:55:00|7909.5|7902.5|7906|7899|7910.7|7903.7|7905.5|7898.5|0
1712149200000|2024-04-03 13:00:00|7905.5|7898.5|7911.5|7904.5|7912.5|7905.5|7905.5|7898.5|0
1712149500000|2024-04-03 13:05:00|7911.2|7904.2|7915.5|7908.5|7915.7|7908.7|7911|7904|0
1712149800000|2024-04-03 13:10:00|7915|7908|7909.7|7902.7|7916|7909|7909.2|7902.2|0
1712150100000|2024-04-03 13:15:00|7909.5|7902.5|7911.7|7904.7|7912|7905|7908|7901|0
1712150400000|2024-04-03 13:20:00|7912|7905|7919|7912|7919|7912|7911.5|7904.5|0
1712150700000|2024-04-03 13:25:00|7919.5|7912.5|7918|7911|7920|7913|7914.5|7907.5|0
1712151000000|2024-04-03 13:30:00|7918.5|7911.5|7922|7915|7930|7923|7918.5|7911.5|0
1712151300000|2024-04-03 13:35:00|7921.5|7914.5|7924.5|7917.5|7925|7918|7916.5|7909.5|0
1712151600000|2024-04-03 13:40:00|7924|7917|7917.7|7910.7|7924|7917|7915|7908|0
1712151900000|2024-04-03 13:45:00|7917.5|7910.5|7912.5|7905.5|7918.5|7911.5|7911.5|7904.5|0
1712152200000|2024-04-03 13:50:00|7913|7906|7922|7915|7922|7915|7911|7904|0
1712152500000|2024-04-03 13:55:00|7921.5|7914.5|7926.7|7919.7|7927.5|7920.5|7919|7912|0
1712152800000|2024-04-03 14:00:00|7926.2|7919.2|7931.5|7924.5|7937|7930|7926.2|7919.2|0
1712153100000|2024-04-03 14:05:00|7931.7|7924.7|7930.5|7923.5|7933|7926|7928.5|7921.5|0
1712153400000|2024-04-03 14:10:00|7931|7924|7934.5|7927.5|7934.5|7927.5|7927|7920|0
1712153700000|2024-04-03 14:15:00|7935|7928|7937|7930|7937.5|7930.5|7933|7926|0
1712154000000|2024-04-03 14:20:00|7937.2|7930.2|7930|7923|7938.2|7931.2|7929.7|7922.7|0
1712154300000|2024-04-03 14:25:00|7929.5|7922.5|7926.5|7919.5|7932|7925|7926.5|7919.5|0
1712154600000|2024-04-03 14:30:00|7926|7919|7925|7918|7931|7924|7924|7917|0
1712154900000|2024-04-03 14:35:00|7925.5|7918.5|7925.7|7918.7|7927.5|7920.5|7924.2|7917.2|0
1712155200000|2024-04-03 14:40:00|7926|7919|7926|7919|7926.7|7919.7|7923.5|7916.5|0
1712155500000|2024-04-03 14:45:00|7925.5|7918.5|7930|7923|7930.7|7923.7|7925|7918|0
1712155800000|2024-04-03 14:50:00|7930.2|7923.2|7934|7927|7934.5|7927.5|7929.5|7922.5|0
1712156100000|2024-04-03 14:55:00|7934.5|7927.5|7930.5|7923.5|7935.5|7928.5|7930|7923|0
1712156400000|2024-04-03 15:00:00|7931|7924|7930|7923|7931|7924|7929|7922|0
1712156700000|2024-04-03 15:05:00|7930.5|7923.5|7939|7932|7939|7932|7930|7923|0
1712157000000|2024-04-03 15:10:00|7938.7|7931.7|7940|7933|7940.5|7933.5|7936.7|7929.7|0
1712157300000|2024-04-03 15:15:00|7940.2|7933.2|7940|7933|7941|7934|7938.5|7931.5|0
1712157600000|2024-04-03 15:20:00|7940.5|7933.5|7938|7931|7940.5|7933.5|7937.2|7930.2|0
1712157900000|2024-04-03 15:25:00|7938.2|7931.2|7937.5|7930.5|7938.2|7931.2|7933.5|7926.5|0
1712158200000|2024-04-03 15:30:00|7934.7|7927.7|7938.2|7931.2|7939.2|7932.2|7930.7|7923.7|0
1712158500000|2024-04-03 15:35:00|7938.4|7931.4|7937.7|7930.7|7938.7|7931.7|7936.2|7929.2|0
1712158800000|2024-04-03 15:40:00|7938.2|7931.2|7937.2|7930.2|7939.7|7932.7|7936.9|7929.9|0
1712159100000|2024-04-03 15:45:00|7937.4|7930.4|7934.7|7927.7|7938.2|7931.2|7934.2|7927.2|0
1712159400000|2024-04-03 15:50:00|7934.9|7927.9|7934.7|7927.7|7935.2|7928.2|7934.2|7927.2|0
1712159700000|2024-04-03 15:55:00|7934.2|7927.2|7933.7|7926.7|7934.7|7927.7|7933.7|7926.7|0
1712160000000|2024-04-03 16:00:00|7934.2|7927.2|7931.2|7924.2|7934.2|7927.2|7930.2|7923.2|0
1712160300000|2024-04-03 16:05:00|7930.7|7923.7|7929.7|7922.7|7932.2|7925.2|7929.7|7922.7|0
1712160600000|2024-04-03 16:10:00|7929.2|7922.2|7927.7|7920.7|7930.7|7923.7|7926.2|7919.2|0
1712160900000|2024-04-03 16:15:00|7927.2|7920.2|7931.7|7924.7|7932.2|7925.2|7926.2|7919.2|0
1712161200000|2024-04-03 16:20:00|7931.9|7924.9|7933.2|7926.2|7934.2|7927.2|7931.4|7924.4|0
1712161500000|2024-04-03 16:25:00|7932.7|7925.7|7934.2|7927.2|7934.2|7927.2|7929.2|7922.2|0
1712161800000|2024-04-03 16:30:00|7933.9|7926.9|7933.2|7926.2|7937.2|7930.2|7932.7|7925.7|0
1712162100000|2024-04-03 16:35:00|7932.9|7925.9|7925.7|7918.7|7933.7|7926.7|7925.2|7918.2|0
1712162400000|2024-04-03 16:40:00|7926.2|7919.2|7927.2|7920.2|7930.4|7923.4|7926.2|7919.2|0
1712162700000|2024-04-03 16:45:00|7926.9|7919.9|7926.7|7919.7|7927.7|7920.7|7924.2|7917.2|0
1712163000000|2024-04-03 16:50:00|7926.4|7919.4|7928.7|7921.7|7930.7|7923.7|7925.7|7918.7|0
1712163300000|2024-04-03 16:55:00|7928.4|7921.4|7927.4|7920.4|7930.2|7923.2|7927.4|7920.4|0
1712163600000|2024-04-03 17:00:00|7927.7|7920.7|7928.7|7921.7|7930.2|7923.2|7927.7|7920.7|0
1712163900000|2024-04-03 17:05:00|7928.2|7921.2|7929.7|7922.7|7929.7|7922.7|7926.7|7919.7|0
1712164200000|2024-04-03 17:10:00|7930.2|7923.2|7929.7|7922.7|7930.2|7923.2|7928.7|7921.7|0
1712164500000|2024-04-03 17:15:00|7930.2|7923.2|7931.9|7924.9|7931.9|7924.9|7929.2|7922.2|0
1712164800000|2024-04-03 17:20:00|7932.2|7925.2|7931.2|7924.2|7932.7|7925.7|7930.4|7923.4|0
1712165100000|2024-04-03 17:25:00|7931.7|7924.7|7932.2|7925.2|7933.2|7926.2|7931.7|7924.7|0
1712165400000|2024-04-03 17:30:00|7932.7|7925.7|7934.2|7927.2|7934.2|7927.2|7932.2|7925.2|0
1712165700000|2024-04-03 17:35:00|7933.9|7926.9|7933.7|7926.7|7934.7|7927.7|7932.7|7925.7|0
1712166000000|2024-04-03 17:40:00|7934.2|7927.2|7934.2|7927.2|7934.9|7927.9|7933.2|7926.2|0
1712166300000|2024-04-03 17:45:00|7933.9|7926.9|7934.7|7927.7|7936.2|7929.2|7933.9|7926.9|0
1712166600000|2024-04-03 17:50:00|7934.9|7927.9|7933.7|7926.7|7935.2|7928.2|7932.7|7925.7|0
1712166900000|2024-04-03 17:55:00|7933.4|7926.4|7934.2|7927.2|7934.7|7927.7|7932.2|7925.2|0
1712167200000|2024-04-03 18:00:00|7933.7|7926.7|7934.7|7927.7|7934.7|7927.7|7932.9|7925.9|0
1712167500000|2024-04-03 18:05:00|7934.4|7927.4|7934.7|7927.7|7935.7|7928.7|7934.2|7927.2|0
1712167800000|2024-04-03 18:10:00|7934.4|7927.4|7933.7|7926.7|7934.7|7927.7|7932.9|7925.9|0
1712168100000|2024-04-03 18:15:00|7933.9|7926.9|7931.7|7924.7|7934.2|7927.2|7930.2|7923.2|0
1712168400000|2024-04-03 18:20:00|7931.4|7924.4|7932.2|7925.2|7932.2|7925.2|7930.7|7923.7|0
1712168700000|2024-04-03 18:25:00|7932.4|7925.4|7930.7|7923.7|7932.7|7925.7|7930.7|7923.7|0
1712169000000|2024-04-03 18:30:00|7930.9|7923.9|7930.2|7923.2|7931.2|7924.2|7928.9|7921.9|0
1712169300000|2024-04-03 18:35:00|7930.7|7923.7|7931.7|7924.7|7932.9|7925.9|7930.7|7923.7|0
1712169600000|2024-04-03 18:40:00|7932.2|7925.2|7932.2|7925.2|7933.2|7926.2|7931.2|7924.2|0
1712169900000|2024-04-03 18:45:00|7931.9|7924.9|7930.2|7923.2|7932.2|7925.2|7930.2|7923.2|0
1712170200000|2024-04-03 18:50:00|7930.7|7923.7|7931.2|7924.2|7931.2|7924.2|7929.2|7922.2|0
1712170500000|2024-04-03 18:55:00|7931.7|7924.7|7931.2|7924.2|7931.9|7924.9|7929.7|7922.7|0
1712170800000|2024-04-03 19:00:00|7930.9|7923.9|7929.7|7922.7|7931.2|7924.2|7929.2|7922.2|0
1712171100000|2024-04-03 19:05:00|7929.4|7922.4|7929.2|7922.2|7930.7|7923.7|7929.2|7922.2|0
1712171400000|2024-04-03 19:10:00|7928.7|7921.7|7921.2|7914.2|7929.4|7922.4|7920.7|7913.7|0
1712171700000|2024-04-03 19:15:00|7921.4|7914.4|7920.7|7913.7|7923.2|7916.2|7916.2|7909.2|0
1712172000000|2024-04-03 19:20:00|7920.4|7913.4|7918.2|7911.2|7921.7|7914.7|7917.2|7910.2|0
1712172300000|2024-04-03 19:25:00|7917.7|7910.7|7920.4|7913.4|7921.2|7914.2|7917.2|7910.2|0
1712172600000|2024-04-03 19:30:00|7920.7|7913.7|7922.7|7915.7|7922.9|7915.9|7919.4|7912.4|0
1712172900000|2024-04-03 19:35:00|7923.2|7916.2|7924.7|7917.7|7925.9|7918.9|7923.2|7916.2|0
1712173200000|2024-04-03 19:40:00|7925.2|7918.2|7926.2|7919.2|7927.2|7920.2|7924.2|7917.2|0
1712173500000|2024-04-03 19:45:00|7926.4|7919.4|7929.7|7922.7|7929.9|7922.9|7926.2|7919.2|0
1712173800000|2024-04-03 19:50:00|7929.2|7922.2|7930.2|7923.2|7931.2|7924.2|7926.7|7919.7|0
1712174100000|2024-04-03 19:55:00|7929.7|7922.7|7926.7|7919.7|7929.7|7922.7|7926.2|7919.2|0
1712174400000|2024-04-03 20:00:00|7927|7920|7929.6|7922.6|7930.9|7923.9|7925.6|7918.6|0
1712174700000|2024-04-03 20:05:00|7929.7|7922.7|7928.5|7921.5|7930.7|7923.7|7928.5|7921.5|0
1712175000000|2024-04-03 20:10:00|7928.6|7921.6|7929.5|7922.5|7930.4|7923.4|7928.4|7921.4|0
1712175300000|2024-04-03 20:15:00|7929.4|7922.4|7930.5|7923.5|7931.1|7924.1|7928.9|7921.9|0
1712175600000|2024-04-03 20:20:00|7930.4|7923.4|7930.5|7923.5|7930.8|7923.8|7930.1|7923.1|0
1712175900000|2024-04-03 20:25:00|7930.6|7923.6|7931.4|7924.4|7931.5|7924.5|7930.5|7923.5|0
1712176200000|2024-04-03 20:30:00|7931.5|7924.5|7931.5|7924.5|7932|7925|7931.5|7924.5|0
1712176500000|2024-04-03 20:35:00|7931.8|7924.8|7932|7925|7932.2|7925.2|7931.5|7924.5|0
1712176800000|2024-04-03 20:40:00|7932.1|7925.1|7932|7925|7932.5|7925.5|7932|7925|0
1712177100000|2024-04-03 20:45:00|7931.9|7924.9|7932.2|7925.2|7932.5|7925.5|7931.8|7924.8|0
1712177400000|2024-04-03 20:50:00|7932.1|7925.1|7931.7|7924.7|7932.2|7925.2|7931.7|7924.7|0
1712177700000|2024-04-03 20:55:00|7931.8|7924.8|7930.2|7923.2|7932|7925|7929.9|7922.9|0
1712178000000|2024-04-03 21:00:00|7930.6|7923.6|7930.4|7923.4|7930.7|7923.7|7930.3|7923.3|0
1712178300000|2024-04-03 21:05:00|7930.5|7923.5|7930.6|7923.6|7931.1|7924.1|7930.5|7923.5|0
1712178600000|2024-04-03 21:10:00|7930.7|7923.7|7930.8|7923.8|7930.8|7923.8|7930.7|7923.7|0
1712178900000|2024-04-03 21:15:00|7930.9|7923.9|7930.3|7923.3|7930.9|7923.9|7930|7923|0
1712179200000|2024-04-03 21:20:00|7930.5|7923.5|7930.5|7923.5|7930.8|7923.8|7930.4|7923.4|0
1712179500000|2024-04-03 21:25:00|7930.4|7923.4|7930.6|7923.6|7930.7|7923.7|7930.4|7923.4|0
1712179800000|2024-04-03 21:30:00|7930.7|7923.7|7930.9|7923.9|7930.9|7923.9|7930.6|7923.6|0
1712180100000|2024-04-03 21:35:00|7930.8|7923.8|7930.6|7923.6|7930.8|7923.8|7930.5|7923.5|0
1712180400000|2024-04-03 21:40:00|7930.7|7923.7|7930.9|7923.9|7931|7924|7930.7|7923.7|0
1712180700000|2024-04-03 21:45:00|7930.8|7923.8|7931.4|7924.4|7931.4|7924.4|7930.8|7923.8|0
1712181000000|2024-04-03 21:50:00|7931.3|7924.3|7931.2|7924.2|7931.3|7924.3|7931|7924|0
1712181300000|2024-04-03 21:55:00|7931.3|7924.3|7932.7|7925.7|7932.7|7925.7|7931.3|7924.3|0
1712181600000|2024-04-03 22:00:00|7932.4|7925.4|7929.7|7922.7|7932.4|7925.4|7929.7|7922.7|0
1712181900000|2024-04-03 22:05:00|7929.8|7922.8|7930|7923|7930.8|7923.8|7929.8|7922.8|0
1712182500000|2024-04-03 22:15:00|7929.9|7922.9|7929|7922|7929.9|7922.9|7929|7922|0
1712182800000|2024-04-03 22:20:00|7929.1|7922.1|7929.4|7922.4|7929.7|7922.7|7929.1|7922.1|0
1712183100000|2024-04-03 22:25:00|7929.5|7922.5|7930|7923|7930|7923|7929.4|7922.4|0
1712183400000|2024-04-03 22:30:00|7929.9|7922.9|7929.8|7922.8|7930|7923|7929.2|7922.2|0
1712183700000|2024-04-03 22:35:00|7930|7923|7930.3|7923.3|7930.5|7923.5|7929.6|7922.6|0
1712184000000|2024-04-03 22:40:00|7930.2|7923.2|7929.8|7922.8|7930.3|7923.3|7929.7|7922.7|0
1712184300000|2024-04-03 22:45:00|7929.7|7922.7|7930|7923|7930|7923|7929.4|7922.4|0
1712184600000|2024-04-03 22:50:00|7929.9|7922.9|7929.8|7922.8|7930.1|7923.1|7929.4|7922.4|0
1712184900000|2024-04-03 22:55:00|7929.9|7922.9|7930.4|7923.4|7930.4|7923.4|7929.8|7922.8|0
1712185200000|2024-04-03 23:00:00|7930.6|7923.6|7930.1|7923.1|7930.6|7923.6|7930|7923|0
1712185500000|2024-04-03 23:05:00|7930.2|7923.2|7931.3|7924.3|7931.3|7924.3|7930.1|7923.1|0
1712185800000|2024-04-03 23:10:00|7931.4|7924.4|7932.3|7925.3|7932.3|7925.3|7931.4|7924.4|0
1712186100000|2024-04-03 23:15:00|7932.4|7925.4|7932.3|7925.3|7932.6|7925.6|7932.1|7925.1|0
1712186400000|2024-04-03 23:20:00|7932.2|7925.2|7933.1|7926.1|7933.1|7926.1|7932.1|7925.1|0
1712186700000|2024-04-03 23:25:00|7933.2|7926.2|7937.5|7930.5|7937.8|7930.8|7933.1|7926.1|0
1712187000000|2024-04-03 23:30:00|7937.6|7930.6|7940.5|7933.5|7947.5|7940.5|7937.6|7930.6|0
1712187300000|2024-04-03 23:35:00|7940.2|7933.2|7938.5|7931.5|7940.4|7933.4|7937.9|7930.9|0
1712187600000|2024-04-03 23:40:00|7938.6|7931.6|7939.6|7932.6|7939.8|7932.8|7938.5|7931.5|0
1712187900000|2024-04-03 23:45:00|7939.5|7932.5|7938.9|7931.9|7939.6|7932.6|7937.8|7930.8|0
1712188200000|2024-04-03 23:50:00|7938.8|7931.8|7937.8|7930.8|7940.1|7933.1|7937.5|7930.5|0
1712188500000|2024-04-03 23:55:00|7937.9|7930.9|7939.4|7932.4|7939.4|7932.4|7937.5|7930.5|0
1712188800000|2024-04-04 00:00:00|7939.3|7932.3|7933.4|7926.4|7939.6|7932.6|7933.4|7926.4|0
1712189100000|2024-04-04 00:05:00|7936.1|7929.1|7933.1|7926.1|7936.9|7929.9|7933.1|7926.1|0
1712189400000|2024-04-04 00:10:00|7934.4|7927.4|7934.4|7927.4|7935.9|7928.9|7933.6|7926.6|0
1712189700000|2024-04-04 00:15:00|7934.1|7927.1|7934.6|7927.6|7937.9|7930.9|7933.6|7926.6|0
1712190000000|2024-04-04 00:20:00|7934.4|7927.4|7938.7|7931.7|7938.7|7931.7|7933.9|7926.9|0
1712190300000|2024-04-04 00:25:00|7938.4|7931.4|7938.9|7931.9|7939.2|7932.2|7937.4|7930.4|0
1712190600000|2024-04-04 00:30:00|7938.7|7931.7|7936.9|7929.9|7939.7|7932.7|7935.4|7928.4|0
1712190900000|2024-04-04 00:35:00|7936.2|7929.2|7939.9|7932.9|7940.4|7933.4|7935.7|7928.7|0
1712191200000|2024-04-04 00:40:00|7940.4|7933.4|7937.2|7930.2|7940.7|7933.7|7937.2|7930.2|0
1712191500000|2024-04-04 00:45:00|7936.9|7929.9|7938.9|7931.9|7939.4|7932.4|7936.4|7929.4|0
1712191800000|2024-04-04 00:50:00|7939.4|7932.4|7938.2|7931.2|7939.4|7932.4|7937.4|7930.4|0
1712192100000|2024-04-04 00:55:00|7937.9|7930.9|7937.9|7930.9|7939.9|7932.9|7936.4|7929.4|0
1712192400000|2024-04-04 01:00:00|7938.4|7931.4|7940.2|7933.2|7940.9|7933.9|7938.4|7931.4|0
1712192700000|2024-04-04 01:05:00|7940.4|7933.4|7938.4|7931.4|7941.2|7934.2|7938.4|7931.4|0
1712193000000|2024-04-04 01:10:00|7938.2|7931.2|7938.9|7931.9|7939.9|7932.9|7937.2|7930.2|0
1712193300000|2024-04-04 01:15:00|7938.7|7931.7|7937.9|7930.9|7939.4|7932.4|7936.9|7929.9|0
1712193600000|2024-04-04 01:20:00|7937.7|7930.7|7939.9|7932.9|7939.9|7932.9|7937.4|7930.4|0
1712193900000|2024-04-04 01:25:00|7940.2|7933.2|7937.4|7930.4|7940.4|7933.4|7937.4|7930.4|0
1712194200000|2024-04-04 01:30:00|7937.2|7930.2|7940.4|7933.4|7940.4|7933.4|7936.9|7929.9|0
1712194500000|2024-04-04 01:35:00|7940.2|7933.2|7941.4|7934.4|7941.4|7934.4|7939.9|7932.9|0
1712194800000|2024-04-04 01:40:00|7941.2|7934.2|7940.7|7933.7|7941.7|7934.7|7939.2|7932.2|0
1712195100000|2024-04-04 01:45:00|7940.9|7933.9|7940.7|7933.7|7941.4|7934.4|7939.9|7932.9|0
1712195400000|2024-04-04 01:50:00|7941.2|7934.2|7940.4|7933.4|7941.9|7934.9|7940.2|7933.2|0
1712195700000|2024-04-04 01:55:00|7940.2|7933.2|7939.4|7932.4|7940.9|7933.9|7938.4|7931.4|0
1712196000000|2024-04-04 02:00:00|7939.9|7932.9|7941.4|7934.4|7941.7|7934.7|7939.4|7932.4|0
1712196300000|2024-04-04 02:05:00|7940.9|7933.9|7939.9|7932.9|7940.9|7933.9|7939.4|7932.4|0
1712196600000|2024-04-04 02:10:00|7940.2|7933.2|7940.9|7933.9|7942.4|7935.4|7940.2|7933.2|0
1712196900000|2024-04-04 02:15:00|7940.7|7933.7|7937.9|7930.9|7941.7|7934.7|7937.4|7930.4|0
1712197200000|2024-04-04 02:20:00|7938.4|7931.4|7938.4|7931.4|7938.9|7931.9|7937.4|7930.4|0
1712197500000|2024-04-04 02:25:00|7938.7|7931.7|7938.9|7931.9|7940.4|7933.4|7938.7|7931.7|0
1712197800000|2024-04-04 02:30:00|7938.7|7931.7|7940.9|7933.9|7941.4|7934.4|7938.7|7931.7|0
1712198100000|2024-04-04 02:35:00|7940.7|7933.7|7940.4|7933.4|7941.9|7934.9|7940.4|7933.4|0
1712198400000|2024-04-04 02:40:00|7940.7|7933.7|7941.4|7934.4|7941.4|7934.4|7940.7|7933.7|0
1712198700000|2024-04-04 02:45:00|7941.7|7934.7|7943.4|7936.4|7943.4|7936.4|7941.7|7934.7|0
1712199000000|2024-04-04 02:50:00|7943.7|7936.7|7941.9|7934.9|7943.7|7936.7|7941.7|7934.7|0
1712199300000|2024-04-04 02:55:00|7941.7|7934.7|7942.4|7935.4|7942.4|7935.4|7941.2|7934.2|0
1712199600000|2024-04-04 03:00:00|7943.4|7936.4|7943.2|7936.2|7943.4|7936.4|7942.2|7935.2|0
1712199900000|2024-04-04 03:05:00|7942.9|7935.9|7943.4|7936.4|7944.2|7937.2|7942.9|7935.9|0
1712200200000|2024-04-04 03:10:00|7943.7|7936.7|7943.9|7936.9|7945.4|7938.4|7943.4|7936.4|0
1712200500000|2024-04-04 03:15:00|7943.7|7936.7|7944.4|7937.4|7944.9|7937.9|7943.2|7936.2|0
1712200800000|2024-04-04 03:20:00|7944.7|7937.7|7942.9|7935.9|7944.7|7937.7|7942.9|7935.9|0
1712201100000|2024-04-04 03:25:00|7943.2|7936.2|7944.7|7937.7|7945.4|7938.4|7943.2|7936.2|0
1712201400000|2024-04-04 03:30:00|7944.9|7937.9|7943.9|7936.9|7944.9|7937.9|7943.4|7936.4|0
1712201700000|2024-04-04 03:35:00|7943.7|7936.7|7942.4|7935.4|7944.2|7937.2|7942.4|7935.4|0
1712202000000|2024-04-04 03:40:00|7942.7|7935.7|7944.4|7937.4|7944.9|7937.9|7942.7|7935.7|0
1712202300000|2024-04-04 03:45:00|7944.2|7937.2|7945.7|7938.7|7945.9|7938.9|7943.9|7936.9|0
1712202600000|2024-04-04 03:50:00|7945.4|7938.4|7945.9|7938.9|7946.2|7939.2|7944.9|7937.9|0
1712202900000|2024-04-04 03:55:00|7945.7|7938.7|7945.9|7938.9|7947.2|7940.2|7945.7|7938.7|0
1712203200000|2024-04-04 04:00:00|7946.4|7939.4|7946.9|7939.9|7947.7|7940.7|7945.4|7938.4|0
1712203500000|2024-04-04 04:05:00|7946.4|7939.4|7948.4|7941.4|7948.4|7941.4|7946.4|7939.4|0
1712203800000|2024-04-04 04:10:00|7948.7|7941.7|7947.9|7940.9|7948.7|7941.7|7947.4|7940.4|0
1712204100000|2024-04-04 04:15:00|7947.4|7940.4|7946.9|7939.9|7948.4|7941.4|7946.7|7939.7|0
1712204400000|2024-04-04 04:20:00|7947.2|7940.2|7945.9|7938.9|7948.7|7941.7|7945.9|7938.9|0
1712204700000|2024-04-04 04:25:00|7947.9|7940.9|7949.9|7942.9|7950.2|7943.2|7947.7|7940.7|0
1712205000000|2024-04-04 04:30:00|7949.7|7942.7|7949.9|7942.9|7949.9|7942.9|7948.7|7941.7|0
1712205300000|2024-04-04 04:35:00|7949.4|7942.4|7949.9|7942.9|7949.9|7942.9|7948.9|7941.9|0
1712205600000|2024-04-04 04:40:00|7949.7|7942.7|7949.7|7942.7|7950.7|7943.7|7949.2|7942.2|0
1712205900000|2024-04-04 04:45:00|7949.2|7942.2|7948.9|7941.9|7949.7|7942.7|7948.7|7941.7|0
1712206200000|2024-04-04 04:50:00|7948.7|7941.7|7948.9|7941.9|7949.2|7942.2|7948.2|7941.2|0
1712206500000|2024-04-04 04:55:00|7948.4|7941.4|7947.9|7940.9|7948.9|7941.9|7947.7|7940.7|0
1712206800000|2024-04-04 05:00:00|7948.2|7941.2|7948.4|7941.4|7949.4|7942.4|7948.2|7941.2|0
1712207100000|2024-04-04 05:05:00|7948.2|7941.2|7947.4|7940.4|7949.4|7942.4|7946.7|7939.7|0
1712207400000|2024-04-04 05:10:00|7947.7|7940.7|7948.7|7941.7|7949.4|7942.4|7947.4|7940.4|0
1712207700000|2024-04-04 05:15:00|7948.4|7941.4|7947.9|7940.9|7948.9|7941.9|7947.4|7940.4|0
1712208000000|2024-04-04 05:20:00|7947.7|7940.7|7946.9|7939.9|7948.4|7941.4|7946.7|7939.7|0
1712208300000|2024-04-04 05:25:00|7947.2|7940.2|7947.7|7940.7|7947.7|7940.7|7946.4|7939.4|0
1712208600000|2024-04-04 05:30:00|7947.4|7940.4|7946.4|7939.4|7947.7|7940.7|7946.2|7939.2|0
1712208900000|2024-04-04 05:35:00|7946.2|7939.2|7944.9|7937.9|7946.4|7939.4|7943.9|7936.9|0
1712209200000|2024-04-04 05:40:00|7945.4|7938.4|7944.9|7937.9|7945.9|7938.9|7944.2|7937.2|0
1712209500000|2024-04-04 05:45:00|7944.7|7937.7|7944.7|7937.7|7944.7|7937.7|7943.9|7936.9|0
1712209800000|2024-04-04 05:50:00|7944.9|7937.9|7945.4|7938.4|7945.7|7938.7|7944.7|7937.7|0
1712210100000|2024-04-04 05:55:00|7945.9|7938.9|7944.7|7937.7|7945.9|7938.9|7944.7|7937.7|0
1712210400000|2024-04-04 06:00:00|7944.4|7937.4|7941.9|7934.9|7944.4|7937.4|7940.2|7933.2|0
1712210700000|2024-04-04 06:05:00|7942.4|7935.4|7940.7|7933.7|7943.4|7936.4|7939.2|7932.2|0
1712211000000|2024-04-04 06:10:00|7940.9|7933.9|7943.4|7936.4|7944.4|7937.4|7940.9|7933.9|0
1712211300000|2024-04-04 06:15:00|7943.2|7936.2|7941.9|7934.9|7944.9|7937.9|7941.9|7934.9|0
1712211600000|2024-04-04 06:20:00|7942.4|7935.4|7938.9|7931.9|7942.4|7935.4|7938.9|7931.9|0
1712211900000|2024-04-04 06:25:00|7938.7|7931.7|7941.2|7934.2|7942.2|7935.2|7938.7|7931.7|0
1712212200000|2024-04-04 06:30:00|7941.9|7934.9|7944.9|7937.9|7944.9|7937.9|7941.2|7934.2|0
1712212500000|2024-04-04 06:35:00|7944.7|7937.7|7943.9|7936.9|7945.2|7938.2|7942.4|7935.4|0
1712212800000|2024-04-04 06:40:00|7944.2|7937.2|7941.9|7934.9|7944.7|7937.7|7941.9|7934.9|0
1712213100000|2024-04-04 06:45:00|7942.2|7935.2|7941.7|7934.7|7944.2|7937.2|7941.2|7934.2|0
1712213400000|2024-04-04 06:50:00|7942.2|7935.2|7941.7|7934.7|7943.2|7936.2|7941.2|7934.2|0
1712213700000|2024-04-04 06:55:00|7942.2|7935.2|7945.7|7938.7|7946.7|7939.7|7942.2|7935.2|0
1712214000000|2024-04-04 07:00:00|7945.2|7938.2|7956.2|7949.2|7956.9|7949.9|7945.2|7938.2|0
1712214300000|2024-04-04 07:05:00|7956.4|7949.4|7943.7|7936.7|7956.7|7949.7|7943.2|7936.2|0
1712214600000|2024-04-04 07:10:00|7943.2|7936.2|7951.2|7944.2|7953.9|7946.9|7943.2|7936.2|0
1712214900000|2024-04-04 07:15:00|7950.2|7943.2|7951.4|7944.4|7954.2|7947.2|7948.7|7941.7|0
1712215200000|2024-04-04 07:20:00|7951.7|7944.7|7952.9|7945.9|7955.9|7948.9|7950.7|7943.7|0
1712215500000|2024-04-04 07:25:00|7952.7|7945.7|7961.4|7954.4|7963.2|7956.2|7951.9|7944.9|0
1712215800000|2024-04-04 07:30:00|7961.2|7954.2|7959.4|7952.4|7963.9|7956.9|7956.2|7949.2|0
1712216100000|2024-04-04 07:35:00|7959.2|7952.2|7954.4|7947.4|7959.9|7952.9|7953.7|7946.7|0
1712216400000|2024-04-04 07:40:00|7954.3|7947.3|7960.3|7953.3|7960.6|7953.6|7954.3|7947.3|0
1712216700000|2024-04-04 07:45:00|7958.8|7951.8|7960.6|7953.6|7961.3|7954.3|7956.8|7949.8|0
1712217000000|2024-04-04 07:50:00|7960.1|7953.1|7960.1|7953.1|7962.8|7955.8|7958.6|7951.6|0
1712217300000|2024-04-04 07:55:00|7959.3|7952.3|7961.6|7954.6|7964.3|7957.3|7955.8|7948.8|0
1712217600000|2024-04-04 08:00:00|7961.3|7954.3|7962.8|7955.8|7963.1|7956.1|7959.1|7952.1|0
1712217900000|2024-04-04 08:05:00|7962.6|7955.6|7965.1|7958.1|7966.3|7959.3|7962.6|7955.6|0
1712218200000|2024-04-04 08:10:00|7965.3|7958.3|7971.3|7964.3|7971.8|7964.8|7964.6|7957.6|0
1712218500000|2024-04-04 08:15:00|7971.1|7964.1|7975.1|7968.1|7975.1|7968.1|7968.1|7961.1|0
1712218800000|2024-04-04 08:20:00|7974.8|7967.8|7969.6|7962.6|7976.8|7969.8|7969.3|7962.3|0
1712219100000|2024-04-04 08:25:00|7969.8|7962.8|7968.8|7961.8|7970.3|7963.3|7966.1|7959.1|0
1712219400000|2024-04-04 08:30:00|7969.1|7962.1|7971.3|7964.3|7974.6|7967.6|7969.1|7962.1|0
1712219700000|2024-04-04 08:35:00|7971.1|7964.1|7970.3|7963.3|7974.8|7967.8|7970.3|7963.3|0
1712220000000|2024-04-04 08:40:00|7970.1|7963.1|7968.6|7961.6|7971.1|7964.1|7968.1|7961.1|0
1712220300000|2024-04-04 08:45:00|7968.8|7961.8|7971.6|7964.6|7972.6|7965.6|7968.6|7961.6|0
1712220600000|2024-04-04 08:50:00|7972.1|7965.1|7975.1|7968.1|7977.6|7970.6|7971.1|7964.1|0
1712220900000|2024-04-04 08:55:00|7975.6|7968.6|7969.3|7962.3|7975.8|7968.8|7968.6|7961.6|0
1712221200000|2024-04-04 09:00:00|7969.1|7962.1|7970.1|7963.1|7973.1|7966.1|7968.6|7961.6|0
1712221500000|2024-04-04 09:05:00|7969.8|7962.8|7974.6|7967.6|7974.6|7967.6|7967.6|7960.6|0
1712221800000|2024-04-04 09:10:00|7974.8|7967.8|7974.3|7967.3|7974.8|7967.8|7971.1|7964.1|0
1712222100000|2024-04-04 09:15:00|7974.6|7967.6|7974.6|7967.6|7975.6|7968.6|7972.1|7965.1|0
1712222400000|2024-04-04 09:20:00|7974.3|7967.3|7978.3|7971.3|7979.1|7972.1|7973.1|7966.1|0
1712222700000|2024-04-04 09:25:00|7978.6|7971.6|7977.1|7970.1|7980.1|7973.1|7976.8|7969.8|0
1712223000000|2024-04-04 09:30:00|7976.8|7969.8|7976.6|7969.6|7977.6|7970.6|7974.3|7967.3|0
1712223300000|2024-04-04 09:35:00|7976.1|7969.1|7976.6|7969.6|7976.8|7969.8|7973.6|7966.6|0
1712223600000|2024-04-04 09:40:00|7976.3|7969.3|7975.3|7968.3|7978.1|7971.1|7974.8|7967.8|0
1712223900000|2024-04-04 09:45:00|7975.6|7968.6|7972.6|7965.6|7975.8|7968.8|7972.1|7965.1|0
1712224200000|2024-04-04 09:50:00|7972.8|7965.8|7973.3|7966.3|7974.1|7967.1|7971.6|7964.6|0
1712224500000|2024-04-04 09:55:00|7973.6|7966.6|7973.1|7966.1|7974.1|7967.1|7972.1|7965.1|0
1712224800000|2024-04-04 10:00:00|7972.6|7965.6|7974.1|7967.1|7975.1|7968.1|7972.6|7965.6|0
1712225100000|2024-04-04 10:05:00|7973.6|7966.6|7975.6|7968.6|7976.1|7969.1|7973.6|7966.6|0
1712225400000|2024-04-04 10:10:00|7975.8|7968.8|7979.1|7972.1|7979.6|7972.6|7975.8|7968.8|0
1712225700000|2024-04-04 10:15:00|7978.6|7971.6|7976.6|7969.6|7979.1|7972.1|7976.6|7969.6|0
1712226000000|2024-04-04 10:20:00|7977.1|7970.1|7975.8|7968.8|7978.1|7971.1|7974.1|7967.1|0
1712226300000|2024-04-04 10:25:00|7975.6|7968.6|7976.1|7969.1|7976.8|7969.8|7974.6|7967.6|0
1712226600000|2024-04-04 10:30:00|7975.8|7968.8|7977.6|7970.6|7978.1|7971.1|7975.3|7968.3|0
1712226900000|2024-04-04 10:35:00|7978.1|7971.1|7977.3|7970.3|7978.8|7971.8|7976.1|7969.1|0
1712227200000|2024-04-04 10:40:00|7977.1|7970.1|7976.1|7969.1|7977.3|7970.3|7974.6|7967.6|0
1712227500000|2024-04-04 10:45:00|7975.8|7968.8|7974.3|7967.3|7976.1|7969.1|7973.6|7966.6|0
1712227800000|2024-04-04 10:50:00|7974.6|7967.6|7974.8|7967.8|7975.8|7968.8|7974.3|7967.3|0
1712228100000|2024-04-04 10:55:00|7975.1|7968.1|7978.3|7971.3|7979.1|7972.1|7975.1|7968.1|0
1712228400000|2024-04-04 11:00:00|7978.6|7971.6|7974.1|7967.1|7979.6|7972.6|7974.1|7967.1|0
1712228700000|2024-04-04 11:05:00|7974.6|7967.6|7974.3|7967.3|7975.1|7968.1|7972.1|7965.1|0
1712229000000|2024-04-04 11:10:00|7974.6|7967.6|7977.6|7970.6|7977.6|7970.6|7974.1|7967.1|0
1712229300000|2024-04-04 11:15:00|7977.8|7970.8|7974.6|7967.6|7978.1|7971.1|7974.6|7967.6|0
1712229600000|2024-04-04 11:20:00|7975.1|7968.1|7974.6|7967.6|7975.6|7968.6|7973.6|7966.6|0
1712229900000|2024-04-04 11:25:00|7974.1|7967.1|7975.1|7968.1|7975.3|7968.3|7973.6|7966.6|0
1712230200000|2024-04-04 11:30:00|7974.6|7967.6|7974.6|7967.6|7975.1|7968.1|7973.6|7966.6|0
1712230500000|2024-04-04 11:35:00|7974.1|7967.1|7974.1|7967.1|7974.8|7967.8|7973.6|7966.6|0
1712230800000|2024-04-04 11:40:00|7973.8|7966.8|7971.5|7964.5|7973.8|7966.8|7971|7964|0
1712231100000|2024-04-04 11:45:00|7971.3|7964.3|7974.3|7967.3|7975.5|7968.5|7971.3|7964.3|0
1712231400000|2024-04-04 11:50:00|7974|7967|7981.8|7974.8|7981.8|7974.8|7973.8|7966.8|0
1712231700000|2024-04-04 11:55:00|7981.3|7974.3|7978.8|7971.8|7981.8|7974.8|7978.5|7971.5|0
1712232000000|2024-04-04 12:00:00|7979.3|7972.3|7977.3|7970.3|7979.8|7972.8|7976.8|7969.8|0
1712232300000|2024-04-04 12:05:00|7976.8|7969.8|7978.8|7971.8|7978.8|7971.8|7976.3|7969.3|0
1712232600000|2024-04-04 12:10:00|7978.3|7971.3|7976.8|7969.8|7979.3|7972.3|7976.5|7969.5|0
1712232900000|2024-04-04 12:15:00|7977.3|7970.3|7974.3|7967.3|7977.5|7970.5|7974.3|7967.3|0
1712233200000|2024-04-04 12:20:00|7974.8|7967.8|7973.8|7966.8|7975.5|7968.5|7972.3|7965.3|0
1712233500000|2024-04-04 12:25:00|7974.3|7967.3|7974.8|7967.8|7975.8|7968.8|7973.3|7966.3|0
1712233800000|2024-04-04 12:30:00|7975|7968|7976.3|7969.3|7976.3|7969.3|7971|7964|0
1712234100000|2024-04-04 12:35:00|7975.8|7968.8|7978.8|7971.8|7978.8|7971.8|7975.8|7968.8|0
1712234400000|2024-04-04 12:40:00|7979.3|7972.3|7972.3|7965.3|7979.3|7972.3|7972.3|7965.3|0
1712234700000|2024-04-04 12:45:00|7972.8|7965.8|7973.3|7966.3|7975.5|7968.5|7970.3|7963.3|0
1712235000000|2024-04-04 12:50:00|7973.5|7966.5|7978.3|7971.3|7978.8|7971.8|7973.3|7966.3|0
1712235300000|2024-04-04 12:55:00|7977.8|7970.8|7977.8|7970.8|7980|7973|7977.3|7970.3|0
1712235600000|2024-04-04 13:00:00|7978.3|7971.3|7978.8|7971.8|7978.8|7971.8|7976.3|7969.3|0
1712235900000|2024-04-04 13:05:00|7979.3|7972.3|7983.8|7976.8|7983.8|7976.8|7979.3|7972.3|0
1712236200000|2024-04-04 13:10:00|7984|7977|7990.3|7983.3|7990.3|7983.3|7983.8|7976.8|0
1712236500000|2024-04-04 13:15:00|7989.8|7982.8|7995.3|7988.3|7995.3|7988.3|7986.3|7979.3|0
1712236800000|2024-04-04 13:20:00|7995|7988|7995.3|7988.3|7995.5|7988.5|7990.8|7983.8|0
1712237100000|2024-04-04 13:25:00|7994.5|7987.5|7992.3|7985.3|7995.8|7988.8|7992.3|7985.3|0
1712237400000|2024-04-04 13:30:00|7992.8|7985.8|7984.3|7977.3|7992.8|7985.8|7982.8|7975.8|0
1712237700000|2024-04-04 13:35:00|7983.8|7976.8|7977.8|7970.8|7986.5|7979.5|7976.3|7969.3|0
1712238000000|2024-04-04 13:40:00|7978.3|7971.3|7982.3|7975.3|7982.8|7975.8|7975.3|7968.3|0
1712238300000|2024-04-04 13:45:00|7981.8|7974.8|7984.8|7977.8|7984.8|7977.8|7980|7973|0
1712238600000|2024-04-04 13:50:00|7984.5|7977.5|7983.5|7976.5|7986.8|7979.8|7981.8|7974.8|0
1712238900000|2024-04-04 13:55:00|7983.8|7976.8|7986.3|7979.3|7986.8|7979.8|7982.3|7975.3|0
1712239200000|2024-04-04 14:00:00|7985.8|7978.8|7981.8|7974.8|7985.8|7978.8|7981.8|7974.8|0
1712239500000|2024-04-04 14:05:00|7982|7975|7981|7974|7982.3|7975.3|7979.3|7972.3|0
1712239800000|2024-04-04 14:10:00|7980|7973|7977.5|7970.5|7980.5|7973.5|7977|7970|0
1712240100000|2024-04-04 14:15:00|7978|7971|7975|7968|7978|7971|7974.7|7967.7|0
1712240400000|2024-04-04 14:20:00|7975.5|7968.5|7977|7970|7977.5|7970.5|7974.5|7967.5|0
1712240700000|2024-04-04 14:25:00|7977.5|7970.5|7979.5|7972.5|7981.5|7974.5|7977.5|7970.5|0
1712241000000|2024-04-04 14:30:00|7979|7972|7978.5|7971.5|7981|7974|7978|7971|0
1712241300000|2024-04-04 14:35:00|7978|7971|7977.5|7970.5|7978.5|7971.5|7976|7969|0
1712241600000|2024-04-04 14:40:00|7978|7971|7978.5|7971.5|7978.5|7971.5|7975|7968|0
1712241900000|2024-04-04 14:45:00|7978|7971|7972.5|7965.5|7978|7971|7970|7963|0
1712242200000|2024-04-04 14:50:00|7972.7|7965.7|7974|7967|7976|7969|7972|7965|0
1712242500000|2024-04-04 14:55:00|7974.5|7967.5|7976|7969|7979.5|7972.5|7974|7967|0
1712242800000|2024-04-04 15:00:00|7975.5|7968.5|7976|7969|7978|7971|7974.5|7967.5|0
1712243100000|2024-04-04 15:05:00|7976.2|7969.2|7975.7|7968.7|7978.5|7971.5|7975|7968|0
1712243400000|2024-04-04 15:10:00|7976|7969|7976.5|7969.5|7977|7970|7975|7968|0
1712243700000|2024-04-04 15:15:00|7976|7969|7978.5|7971.5|7978.5|7971.5|7976|7969|0
1712244000000|2024-04-04 15:20:00|7979|7972|7979|7972|7980.2|7973.2|7978|7971|0
1712244300000|2024-04-04 15:25:00|7979.5|7972.5|7976|7969|7979.5|7972.5|7975.2|7968.2|0
1712244600000|2024-04-04 15:30:00|7976.5|7969.5|7977.5|7970.5|7979|7972|7974.5|7967.5|0
1712244900000|2024-04-04 15:35:00|7978|7971|7981.5|7974.5|7982.5|7975.5|7978|7971|0
1712245200000|2024-04-04 15:40:00|7981.7|7974.7|7981.5|7974.5|7981.7|7974.7|7980|7973|0
1712245500000|2024-04-04 15:45:00|7982|7975|7980.5|7973.5|7983|7976|7980.5|7973.5|0
1712245800000|2024-04-04 15:50:00|7980.7|7973.7|7979|7972|7981.5|7974.5|7978.7|7971.7|0
1712246100000|2024-04-04 15:55:00|7979.2|7972.2|7979|7972|7979.5|7972.5|7978.2|7971.2|0
1712246400000|2024-04-04 16:00:00|7979.2|7972.2|7979.5|7972.5|7981|7974|7979|7972|0
1712246700000|2024-04-04 16:05:00|7980|7973|7981|7974|7981.5|7974.5|7979.7|7972.7|0
1712247000000|2024-04-04 16:10:00|7981.2|7974.2|7979|7972|7981.2|7974.2|7977.5|7970.5|0
1712247300000|2024-04-04 16:15:00|7979.2|7972.2|7978|7971|7980|7973|7978|7971|0
1712247600000|2024-04-04 16:20:00|7977.7|7970.7|7977|7970|7978|7971|7976.5|7969.5|0
1712247900000|2024-04-04 16:25:00|7976.7|7969.7|7976.5|7969.5|7978|7971|7976.5|7969.5|0
1712248200000|2024-04-04 16:30:00|7976|7969|7974.7|7967.7|7976.2|7969.2|7974.5|7967.5|0
1712248500000|2024-04-04 16:35:00|7975|7968|7976|7969|7976|7969|7974.5|7967.5|0
1712248800000|2024-04-04 16:40:00|7976.2|7969.2|7976|7969|7976.2|7969.2|7975|7968|0
1712249100000|2024-04-04 16:45:00|7975.5|7968.5|7975.5|7968.5|7976|7969|7975|7968|0
1712249400000|2024-04-04 16:50:00|7975.2|7968.2|7974.5|7967.5|7975.5|7968.5|7974.5|7967.5|0
1712249700000|2024-04-04 16:55:00|7975|7968|7973|7966|7975|7968|7972|7965|0
1712250000000|2024-04-04 17:00:00|7973.5|7966.5|7971.5|7964.5|7974|7967|7971|7964|0
1712250300000|2024-04-04 17:05:00|7971.2|7964.2|7971.5|7964.5|7971.5|7964.5|7971|7964|0
1712250600000|2024-04-04 17:10:00|7972|7965|7970.5|7963.5|7972|7965|7970|7963|0
1712250900000|2024-04-04 17:15:00|7970.7|7963.7|7969.5|7962.5|7971|7964|7969.5|7962.5|0
1712251200000|2024-04-04 17:20:00|7969.7|7962.7|7970|7963|7970|7963|7969.2|7962.2|0
1712251500000|2024-04-04 17:25:00|7969.7|7962.7|7969.5|7962.5|7970|7963|7969|7962|0
1712251800000|2024-04-04 17:30:00|7969.7|7962.7|7969.2|7962.2|7970|7963|7968.5|7961.5|0
1712252100000|2024-04-04 17:35:00|7969|7962|7969.7|7962.7|7971|7964|7969|7962|0
1712252400000|2024-04-04 17:40:00|7970|7963|7968|7961|7970|7963|7966.2|7959.2|0
1712252700000|2024-04-04 17:45:00|7967.7|7960.7|7968.5|7961.5|7968.5|7961.5|7966|7959|0
1712253000000|2024-04-04 17:50:00|7968|7961|7968.5|7961.5|7969|7962|7968|7961|0
1712253300000|2024-04-04 17:55:00|7968.2|7961.2|7966|7959|7969.5|7962.5|7965.5|7958.5|0
1712253600000|2024-04-04 18:00:00|7965.5|7958.5|7968.5|7961.5|7968.5|7961.5|7964.2|7957.2|0
1712253900000|2024-04-04 18:05:00|7968|7961|7958.5|7951.5|7968|7961|7958.5|7951.5|0
1712254200000|2024-04-04 18:10:00|7959|7952|7950.5|7943.5|7959|7952|7950|7943|0
1712254500000|2024-04-04 18:15:00|7950|7943|7943.5|7936.5|7950.5|7943.5|7943|7936|0
1712254800000|2024-04-04 18:20:00|7943|7936|7946.5|7939.5|7947.5|7940.5|7941.2|7934.2|0
1712255100000|2024-04-04 18:25:00|7946.2|7939.2|7936.5|7929.5|7948|7941|7936|7929|0
1712255400000|2024-04-04 18:30:00|7936|7929|7920|7913|7936|7929|7920|7913|0
1712255700000|2024-04-04 18:35:00|7920.2|7913.2|7927.2|7920.2|7932.5|7925.5|7920.2|7913.2|0
1712256000000|2024-04-04 18:40:00|7927.5|7920.5|7918.5|7911.5|7927.5|7920.5|7917.7|7910.7|0
1712256300000|2024-04-04 18:45:00|7919|7912|7927.7|7920.7|7928|7921|7918.5|7911.5|0
1712256600000|2024-04-04 18:50:00|7927.5|7920.5|7919|7912|7927.5|7920.5|7919|7912|0
1712256900000|2024-04-04 18:55:00|7918.7|7911.7|7910.5|7903.5|7919|7912|7905|7898|0
1712257200000|2024-04-04 19:00:00|7909.2|7902.2|7902.7|7895.7|7910.5|7903.5|7901.2|7894.2|0
1712257500000|2024-04-04 19:05:00|7903.2|7896.2|7909|7902|7910.5|7903.5|7903.2|7896.2|0
1712257800000|2024-04-04 19:10:00|7908.7|7901.7|7906.2|7899.2|7908.7|7901.7|7902|7895|0
1712258100000|2024-04-04 19:15:00|7907|7900|7903.5|7896.5|7907|7900|7900|7893|0
1712258400000|2024-04-04 19:20:00|7902.5|7895.5|7900.7|7893.7|7906.7|7899.7|7900.2|7893.2|0
1712258700000|2024-04-04 19:25:00|7901.2|7894.2|7891.2|7884.2|7902.5|7895.5|7891.2|7884.2|0
1712259000000|2024-04-04 19:30:00|7891.5|7884.5|7892.5|7885.5|7895.5|7888.5|7890|7883|0
1712259300000|2024-04-04 19:35:00|7892.7|7885.7|7884.5|7877.5|7892.7|7885.7|7883.7|7876.7|0
1712259600000|2024-04-04 19:40:00|7884.2|7877.2|7888|7881|7889.2|7882.2|7882|7875|0
1712259900000|2024-04-04 19:45:00|7888.5|7881.5|7894|7887|7894.5|7887.5|7886.2|7879.2|0
1712260200000|2024-04-04 19:50:00|7894.2|7887.2|7894.7|7887.7|7896.5|7889.5|7889.5|7882.5|0
1712260500000|2024-04-04 19:55:00|7894.5|7887.5|7892.4|7885.4|7895.5|7888.5|7890|7883|0
1712260800000|2024-04-04 20:00:00|7893.3|7886.3|7899.4|7892.4|7901.1|7894.1|7893.3|7886.3|0
1712261100000|2024-04-04 20:05:00|7899.1|7892.1|7898.1|7891.1|7900.8|7893.8|7897.1|7890.1|0
1712261400000|2024-04-04 20:10:00|7898.2|7891.2|7899.2|7892.2|7900.8|7893.8|7897.4|7890.4|0
1712261700000|2024-04-04 20:15:00|7899.1|7892.1|7896.5|7889.5|7901.1|7894.1|7895|7888|0
1712262000000|2024-04-04 20:20:00|7896.4|7889.4|7895.2|7888.2|7898.9|7891.9|7894.9|7887.9|0
1712262300000|2024-04-04 20:25:00|7895|7888|7893.7|7886.7|7895.2|7888.2|7891.8|7884.8|0
1712262600000|2024-04-04 20:30:00|7893.6|7886.6|7894.2|7887.2|7895.7|7888.7|7893.1|7886.1|0
1712262900000|2024-04-04 20:35:00|7894.1|7887.1|7896.4|7889.4|7896.7|7889.7|7893.6|7886.6|0
1712263200000|2024-04-04 20:40:00|7896.5|7889.5|7897.1|7890.1|7897.3|7890.3|7896|7889|0
1712263500000|2024-04-04 20:45:00|7897.2|7890.2|7898.1|7891.1|7898.1|7891.1|7896.6|7889.6|0
1712263800000|2024-04-04 20:50:00|7898.2|7891.2|7897.5|7890.5|7898.4|7891.4|7897.1|7890.1|0
1712264100000|2024-04-04 20:55:00|7897.6|7890.6|7898.5|7891.5|7898.5|7891.5|7896.6|7889.6|0
1712264400000|2024-04-04 21:00:00|7898.4|7891.4|7899.2|7892.2|7899.2|7892.2|7898.3|7891.3|0
1712264700000|2024-04-04 21:05:00|7899.3|7892.3|7899.7|7892.7|7899.7|7892.7|7899|7892|0
1712265000000|2024-04-04 21:10:00|7899.8|7892.8|7900.7|7893.7|7901|7894|7899.8|7892.8|0
1712265300000|2024-04-04 21:15:00|7900.6|7893.6|7901.1|7894.1|7901.1|7894.1|7900|7893|0
1712265600000|2024-04-04 21:20:00|7901.2|7894.2|7901.4|7894.4|7901.9|7894.9|7901.2|7894.2|0
1712265900000|2024-04-04 21:25:00|7901.5|7894.5|7901.5|7894.5|7901.6|7894.6|7901.3|7894.3|0
1712266200000|2024-04-04 21:30:00|7901.4|7894.4|7902.7|7895.7|7903.4|7896.4|7901.4|7894.4|0
1712266500000|2024-04-04 21:35:00|7902.9|7895.9|7902.8|7895.8|7903.6|7896.6|7902.7|7895.7|0
1712266800000|2024-04-04 21:40:00|7902.9|7895.9|7903.1|7896.1|7903.2|7896.2|7902.6|7895.6|0
1712267100000|2024-04-04 21:45:00|7903.2|7896.2|7903.3|7896.3|7903.4|7896.4|7903.1|7896.1|0
1712267400000|2024-04-04 21:50:00|7903.4|7896.4|7903|7896|7903.4|7896.4|7902.8|7895.8|0
1712267700000|2024-04-04 21:55:00|7903.1|7896.1|7903.3|7896.3|7903.3|7896.3|7902.8|7895.8|0
1712268000000|2024-04-04 22:00:00|7905.6|7898.6|7906.7|7899.7|7909.8|7902.8|7905.6|7898.6|0
1712268300000|2024-04-04 22:05:00|7906.6|7899.6|7909.2|7902.2|7909.2|7902.2|7905.6|7898.6|0
1712268600000|2024-04-04 22:10:00|7909.5|7902.5|7909.9|7902.9|7911|7904|7909.5|7902.5|0
1712268900000|2024-04-04 22:15:00|7909.8|7902.8|7908.5|7901.5|7910.1|7903.1|7908.2|7901.2|0
1712269200000|2024-04-04 22:20:00|7908.6|7901.6|7900.5|7893.5|7909.1|7902.1|7898.2|7891.2|0
1712269500000|2024-04-04 22:25:00|7900.7|7893.7|7901.8|7894.8|7902.4|7895.4|7898.3|7891.3|0
1712269800000|2024-04-04 22:30:00|7902|7895|7907.2|7900.2|7908.2|7901.2|7902|7895|0
1712270100000|2024-04-04 22:35:00|7907.1|7900.1|7904.7|7897.7|7908|7901|7903.3|7896.3|0
1712270400000|2024-04-04 22:40:00|7904.8|7897.8|7907.1|7900.1|7907.4|7900.4|7904.4|7897.4|0
1712270700000|2024-04-04 22:45:00|7907|7900|7905.9|7898.9|7907.6|7900.6|7904.7|7897.7|0
1712271000000|2024-04-04 22:50:00|7905.8|7898.8|7904.4|7897.4|7906.2|7899.2|7903.4|7896.4|0
1712271300000|2024-04-04 22:55:00|7904.3|7897.3|7901|7894|7906|7899|7901|7894|0
1712271600000|2024-04-04 23:00:00|7901.3|7894.3|7903.1|7896.1|7903.4|7896.4|7897.3|7890.3|0
1712271900000|2024-04-04 23:05:00|7903|7896|7899.7|7892.7|7903.1|7896.1|7899.4|7892.4|0
1712272200000|2024-04-04 23:10:00|7899.6|7892.6|7900.9|7893.9|7900.9|7893.9|7899.1|7892.1|0
1712272500000|2024-04-04 23:15:00|7900.6|7893.6|7899.2|7892.2|7900.9|7893.9|7898|7891|0
1712272800000|2024-04-04 23:20:00|7899.3|7892.3|7898|7891|7900|7893|7896.8|7889.8|0
1712273100000|2024-04-04 23:25:00|7898.1|7891.1|7898.7|7891.7|7899.1|7892.1|7896.6|7889.6|0
1712273400000|2024-04-04 23:30:00|7898.9|7891.9|7900|7893|7901.4|7894.4|7898.6|7891.6|0
1712273700000|2024-04-04 23:35:00|7899.8|7892.8|7900|7893|7900.6|7893.6|7899.3|7892.3|0
1712274000000|2024-04-04 23:40:00|7899.9|7892.9|7897.7|7890.7|7899.9|7892.9|7897.3|7890.3|0
1712274300000|2024-04-04 23:45:00|7897.8|7890.8|7897.3|7890.3|7898.3|7891.3|7896.7|7889.7|0
1712274600000|2024-04-04 23:50:00|7897.2|7890.2|7896.5|7889.5|7897.9|7890.9|7896.5|7889.5|0
1712274900000|2024-04-04 23:55:00|7896.6|7889.6|7894.9|7887.9|7896.7|7889.7|7894.7|7887.7|0
1712275200000|2024-04-05 00:00:00|7895|7888|7893.5|7886.5|7899.2|7892.2|7893.3|7886.3|0
1712275500000|2024-04-05 00:05:00|7892.7|7885.7|7897.5|7890.5|7897.5|7890.5|7891|7884|0
1712275800000|2024-04-05 00:10:00|7897|7890|7897.2|7890.2|7898.5|7891.5|7894.5|7887.5|0
1712276100000|2024-04-05 00:15:00|7896.7|7889.7|7895.5|7888.5|7897.5|7890.5|7891.7|7884.7|0
1712276400000|2024-04-05 00:20:00|7895|7888|7893.5|7886.5|7895|7888|7891|7884|0
1712276700000|2024-04-05 00:25:00|7893.2|7886.2|7895.8|7888.8|7896.1|7889.1|7893|7886|0
1712277000000|2024-04-05 00:30:00|7894.3|7887.3|7891.8|7884.8|7895.1|7888.1|7891.8|7884.8|0
1712277300000|2024-04-05 00:35:00|7891.1|7884.1|7888.6|7881.6|7892.3|7885.3|7885.8|7878.8|0
1712277600000|2024-04-05 00:40:00|7888.3|7881.3|7886.3|7879.3|7890.1|7883.1|7886.3|7879.3|0
1712277900000|2024-04-05 00:45:00|7886.1|7879.1|7885.1|7878.1|7886.3|7879.3|7884.3|7877.3|0
1712278200000|2024-04-05 00:50:00|7884.6|7877.6|7888.3|7881.3|7888.3|7881.3|7884.3|7877.3|0
1712278500000|2024-04-05 00:55:00|7888.1|7881.1|7888.3|7881.3|7888.8|7881.8|7886.1|7879.1|0
1712278800000|2024-04-05 01:00:00|7887.8|7880.8|7888.1|7881.1|7888.3|7881.3|7886.3|7879.3|0
1712279100000|2024-04-05 01:05:00|7887.8|7880.8|7888.8|7881.8|7889.1|7882.1|7887.1|7880.1|0
1712279400000|2024-04-05 01:10:00|7889.3|7882.3|7889.3|7882.3|7889.8|7882.8|7887.6|7880.6|0
1712279700000|2024-04-05 01:15:00|7889.1|7882.1|7885.1|7878.1|7889.1|7882.1|7883.3|7876.3|0
1712280000000|2024-04-05 01:20:00|7884.8|7877.8|7880.6|7873.6|7884.8|7877.8|7880.6|7873.6|0
1712280300000|2024-04-05 01:25:00|7880.8|7873.8|7874.1|7867.1|7880.8|7873.8|7874.1|7867.1|0
1712280600000|2024-04-05 01:30:00|7873.8|7866.8|7872.1|7865.1|7875.1|7868.1|7871.3|7864.3|0
1712280900000|2024-04-05 01:35:00|7871.8|7864.8|7873.3|7866.3|7874.3|7867.3|7871.6|7864.6|0
1712281200000|2024-04-05 01:40:00|7873.1|7866.1|7872.1|7865.1|7874.8|7867.8|7871.8|7864.8|0
1712281500000|2024-04-05 01:45:00|7871.8|7864.8|7869.8|7862.8|7872.8|7865.8|7868.1|7861.1|0
1712281800000|2024-04-05 01:50:00|7869.6|7862.6|7863.6|7856.6|7869.6|7862.6|7863.3|7856.3|0
1712282100000|2024-04-05 01:55:00|7863.3|7856.3|7863.8|7856.8|7864.1|7857.1|7860.8|7853.8|0
1712282400000|2024-04-05 02:00:00|7863.1|7856.1|7862.8|7855.8|7864.8|7857.8|7862.6|7855.6|0
1712282700000|2024-04-05 02:05:00|7862.6|7855.6|7862.6|7855.6|7864.3|7857.3|7859.6|7852.6|0
1712283000000|2024-04-05 02:10:00|7862.3|7855.3|7864.6|7857.6|7865.1|7858.1|7861.8|7854.8|0
1712283300000|2024-04-05 02:15:00|7864.3|7857.3|7863.3|7856.3|7865.6|7858.6|7861.6|7854.6|0
1712283600000|2024-04-05 02:20:00|7862.3|7855.3|7862.1|7855.1|7863.1|7856.1|7861.1|7854.1|0
1712283900000|2024-04-05 02:25:00|7862.8|7855.8|7862.8|7855.8|7863.3|7856.3|7861.6|7854.6|0
1712284200000|2024-04-05 02:30:00|7862.6|7855.6|7861.8|7854.8|7863.3|7856.3|7861.6|7854.6|0
1712284500000|2024-04-05 02:35:00|7862.1|7855.1|7861.3|7854.3|7863.1|7856.1|7861.1|7854.1|0
1712284800000|2024-04-05 02:40:00|7861.1|7854.1|7859.8|7852.8|7862.6|7855.6|7859.3|7852.3|0
1712285100000|2024-04-05 02:45:00|7859.6|7852.6|7861.3|7854.3|7862.8|7855.8|7859.6|7852.6|0
1712285400000|2024-04-05 02:50:00|7861.6|7854.6|7862.8|7855.8|7863.1|7856.1|7861.1|7854.1|0
1712285700000|2024-04-05 02:55:00|7862.6|7855.6|7861.1|7854.1|7862.6|7855.6|7859.8|7852.8|0
1712286000000|2024-04-05 03:00:00|7860.3|7853.3|7860.8|7853.8|7861.1|7854.1|7858.8|7851.8|0
1712286300000|2024-04-05 03:05:00|7860.6|7853.6|7861.6|7854.6|7862.1|7855.1|7859.6|7852.6|0
1712286600000|2024-04-05 03:10:00|7861.3|7854.3|7864.1|7857.1|7864.1|7857.1|7861.1|7854.1|0
1712286900000|2024-04-05 03:15:00|7863.8|7856.8|7865.1|7858.1|7866.1|7859.1|7863.3|7856.3|0
1712287200000|2024-04-05 03:20:00|7864.8|7857.8|7862.8|7855.8|7864.8|7857.8|7861.8|7854.8|0
1712287500000|2024-04-05 03:25:00|7863.1|7856.1|7861.8|7854.8|7863.1|7856.1|7860.3|7853.3|0
1712287800000|2024-04-05 03:30:00|7861.6|7854.6|7865.8|7858.8|7865.8|7858.8|7861.1|7854.1|0
1712288100000|2024-04-05 03:35:00|7865.6|7858.6|7864.3|7857.3|7866.6|7859.6|7864.3|7857.3|0
1712288400000|2024-04-05 03:40:00|7864.8|7857.8|7865.8|7858.8|7866.8|7859.8|7862.3|7855.3|0
1712288700000|2024-04-05 03:45:00|7865.6|7858.6|7864.3|7857.3|7865.6|7858.6|7863.6|7856.6|0
1712289000000|2024-04-05 03:50:00|7865.3|7858.3|7869.1|7862.1|7869.1|7862.1|7865.1|7858.1|0
1712289300000|2024-04-05 03:55:00|7869.8|7862.8|7870.3|7863.3|7870.8|7863.8|7868.3|7861.3|0
1712289600000|2024-04-05 04:00:00|7870.1|7863.1|7869.6|7862.6|7871.8|7864.8|7869.3|7862.3|0
1712289900000|2024-04-05 04:05:00|7869.8|7862.8|7869.8|7862.8|7870.1|7863.1|7868.3|7861.3|0
1712290200000|2024-04-05 04:10:00|7869.6|7862.6|7869.8|7862.8|7870.3|7863.3|7867.8|7860.8|0
1712290500000|2024-04-05 04:15:00|7869.6|7862.6|7868.6|7861.6|7870.1|7863.1|7868.1|7861.1|0
1712290800000|2024-04-05 04:20:00|7868.8|7861.8|7867.3|7860.3|7868.8|7861.8|7866.8|7859.8|0
1712291100000|2024-04-05 04:25:00|7867.1|7860.1|7868.8|7861.8|7869.3|7862.3|7867.1|7860.1|0
1712291400000|2024-04-05 04:30:00|7868.6|7861.6|7866.8|7859.8|7868.6|7861.6|7866.6|7859.6|0
1712291700000|2024-04-05 04:35:00|7867.1|7860.1|7868.3|7861.3|7869.3|7862.3|7867.1|7860.1|0
1712292000000|2024-04-05 04:40:00|7868.1|7861.1|7867.8|7860.8|7868.8|7861.8|7866.8|7859.8|0
1712292300000|2024-04-05 04:45:00|7867.6|7860.6|7865.8|7858.8|7867.6|7860.6|7865.1|7858.1|0
1712292600000|2024-04-05 04:50:00|7865.6|7858.6|7866.3|7859.3|7867.3|7860.3|7865.6|7858.6|0
1712292900000|2024-04-05 04:55:00|7866.6|7859.6|7866.3|7859.3|7866.8|7859.8|7863.8|7856.8|0
1712293200000|2024-04-05 05:00:00|7866.1|7859.1|7867.8|7860.8|7870.3|7863.3|7866.1|7859.1|0
1712293500000|2024-04-05 05:05:00|7868.8|7861.8|7872.6|7865.6|7873.1|7866.1|7868.6|7861.6|0
1712293800000|2024-04-05 05:10:00|7872.1|7865.1|7871.6|7864.6|7872.1|7865.1|7869.3|7862.3|0
1712294100000|2024-04-05 05:15:00|7871.8|7864.8|7869.8|7862.8|7871.8|7864.8|7869.8|7862.8|0
1712294400000|2024-04-05 05:20:00|7869.6|7862.6|7871.1|7864.1|7872.3|7865.3|7868.8|7861.8|0
1712294700000|2024-04-05 05:25:00|7870.8|7863.8|7871.6|7864.6|7872.1|7865.1|7869.1|7862.1|0
1712295000000|2024-04-05 05:30:00|7871.3|7864.3|7869.3|7862.3|7872.3|7865.3|7868.3|7861.3|0
1712295300000|2024-04-05 05:35:00|7869.1|7862.1|7878.6|7871.6|7878.8|7871.8|7869.1|7862.1|0
1712295600000|2024-04-05 05:40:00|7877.3|7870.3|7879.3|7872.3|7879.3|7872.3|7875.8|7868.8|0
1712295900000|2024-04-05 05:45:00|7879.1|7872.1|7881.8|7874.8|7881.8|7874.8|7877.1|7870.1|0
1712296200000|2024-04-05 05:50:00|7881.6|7874.6|7882.6|7875.6|7882.8|7875.8|7879.3|7872.3|0
1712296500000|2024-04-05 05:55:00|7882.3|7875.3|7884.3|7877.3|7885.8|7878.8|7881.3|7874.3|0
1712296800000|2024-04-05 06:00:00|7885.3|7878.3|7890.3|7883.3|7892.3|7885.3|7884.3|7877.3|0
1712297100000|2024-04-05 06:05:00|7890.8|7883.8|7890.6|7883.6|7894.3|7887.3|7889.3|7882.3|0
1712297400000|2024-04-05 06:10:00|7890.3|7883.3|7884.3|7877.3|7890.3|7883.3|7883.3|7876.3|0
1712297700000|2024-04-05 06:15:00|7884.1|7877.1|7882.3|7875.3|7885.1|7878.1|7879.8|7872.8|0
1712298000000|2024-04-05 06:20:00|7882.6|7875.6|7885.6|7878.6|7886.3|7879.3|7882.3|7875.3|0
1712298300000|2024-04-05 06:25:00|7885.8|7878.8|7892.1|7885.1|7892.8|7885.8|7885.8|7878.8|0
1712298600000|2024-04-05 06:30:00|7892.3|7885.3|7902.6|7895.6|7902.6|7895.6|7892.3|7885.3|0
1712298900000|2024-04-05 06:35:00|7902.8|7895.8|7903.1|7896.1|7903.8|7896.8|7899.6|7892.6|0
1712299200000|2024-04-05 06:40:00|7903.3|7896.3|7904.8|7897.8|7906.1|7899.1|7898.8|7891.8|0
1712299500000|2024-04-05 06:45:00|7904.6|7897.6|7900.1|7893.1|7905.3|7898.3|7900.1|7893.1|0
1712299800000|2024-04-05 06:50:00|7899.3|7892.3|7898.1|7891.1|7901.1|7894.1|7895.6|7888.6|0
1712300100000|2024-04-05 06:55:00|7898.6|7891.6|7900.3|7893.3|7903.1|7896.1|7896.8|7889.8|0
1712300400000|2024-04-05 07:00:00|7899.1|7892.1|7897.3|7890.3|7903.6|7896.6|7891.3|7884.3|0
1712300700000|2024-04-05 07:05:00|7897.1|7890.1|7898.6|7891.6|7903.1|7896.1|7892.6|7885.6|0
1712301000000|2024-04-05 07:10:00|7899.1|7892.1|7893.6|7886.6|7900.1|7893.1|7893.1|7886.1|0
1712301300000|2024-04-05 07:15:00|7894.1|7887.1|7895.8|7888.8|7896.1|7889.1|7888.8|7881.8|0
1712301600000|2024-04-05 07:20:00|7895.6|7888.6|7901.3|7894.3|7904.3|7897.3|7894.6|7887.6|0
1712301900000|2024-04-05 07:25:00|7901.1|7894.1|7900.6|7893.6|7903.6|7896.6|7898.6|7891.6|0
1712302200000|2024-04-05 07:30:00|7900.8|7893.8|7902.1|7895.1|7903.1|7896.1|7895.6|7888.6|0
1712302500000|2024-04-05 07:35:00|7902.6|7895.6|7902.1|7895.1|7904.1|7897.1|7900.6|7893.6|0
1712302800000|2024-04-05 07:40:00|7901.6|7894.6|7897.1|7890.1|7901.6|7894.6|7895.1|7888.1|0
1712303100000|2024-04-05 07:45:00|7897.9|7890.9|7896.5|7889.5|7899|7892|7895|7888|0
1712303400000|2024-04-05 07:50:00|7897|7890|7903.5|7896.5|7903.5|7896.5|7894.7|7887.7|0
1712303700000|2024-04-05 07:55:00|7903.2|7896.2|7905.5|7898.5|7905.7|7898.7|7901|7894|0
1712304000000|2024-04-05 08:00:00|7906|7899|7906.7|7899.7|7910|7903|7904|7897|0
1712304300000|2024-04-05 08:05:00|7907|7900|7900|7893|7907|7900|7899.5|7892.5|0
1712304600000|2024-04-05 08:10:00|7900.5|7893.5|7900.7|7893.7|7901.7|7894.7|7899|7892|0
1712304900000|2024-04-05 08:15:00|7901|7894|7899|7892|7903.7|7896.7|7898.5|7891.5|0
1712305200000|2024-04-05 08:20:00|7898.7|7891.7|7901|7894|7902|7895|7897.5|7890.5|0
1712305500000|2024-04-05 08:25:00|7900.7|7893.7|7906.7|7899.7|7906.7|7899.7|7900.2|7893.2|0
1712305800000|2024-04-05 08:30:00|7906.5|7899.5|7905.2|7898.2|7908|7901|7904|7897|0
1712306100000|2024-04-05 08:35:00|7904.7|7897.7|7904.7|7897.7|7906.5|7899.5|7901|7894|0
1712306400000|2024-04-05 08:40:00|7904.5|7897.5|7902.5|7895.5|7904.5|7897.5|7900.5|7893.5|0
1712306700000|2024-04-05 08:45:00|7902.7|7895.7|7901.5|7894.5|7904|7897|7901|7894|0
1712307000000|2024-04-05 08:50:00|7901.2|7894.2|7900|7893|7901.5|7894.5|7897.5|7890.5|0
1712307300000|2024-04-05 08:55:00|7899.7|7892.7|7900.5|7893.5|7900.5|7893.5|7896.2|7889.2|0
1712307600000|2024-04-05 09:00:00|7901|7894|7902.7|7895.7|7904|7897|7900.7|7893.7|0
1712307900000|2024-04-05 09:05:00|7903|7896|7901.2|7894.2|7903|7896|7899.5|7892.5|0
1712308200000|2024-04-05 09:10:00|7901.5|7894.5|7904|7897|7904.2|7897.2|7900|7893|0
1712308500000|2024-04-05 09:15:00|7904.5|7897.5|7902.5|7895.5|7904.7|7897.7|7901.5|7894.5|0
1712308800000|2024-04-05 09:20:00|7902.2|7895.2|7901.5|7894.5|7904.5|7897.5|7901.5|7894.5|0
1712309100000|2024-04-05 09:25:00|7901.2|7894.2|7901|7894|7902.5|7895.5|7899.5|7892.5|0
1712309400000|2024-04-05 09:30:00|7900.5|7893.5|7901|7894|7901.5|7894.5|7898|7891|0
1712309700000|2024-04-05 09:35:00|7900.7|7893.7|7911|7904|7911|7904|7900|7893|0
1712310000000|2024-04-05 09:40:00|7911.2|7904.2|7905.2|7898.2|7912.5|7905.5|7905.2|7898.2|0
1712310300000|2024-04-05 09:45:00|7905.5|7898.5|7906|7899|7906.5|7899.5|7904.2|7897.2|0
1712310600000|2024-04-05 09:50:00|7905.7|7898.7|7908.5|7901.5|7909|7902|7905|7898|0
1712310900000|2024-04-05 09:55:00|7908.7|7901.7|7908.5|7901.5|7910|7903|7906.5|7899.5|0
1712311200000|2024-04-05 10:00:00|7909|7902|7909|7902|7910|7903|7905.5|7898.5|0
1712311500000|2024-04-05 10:05:00|7909.5|7902.5|7912.5|7905.5|7913|7906|7908|7901|0
1712311800000|2024-04-05 10:10:00|7913|7906|7905|7898|7913.5|7906.5|7905|7898|0
1712312100000|2024-04-05 10:15:00|7905.2|7898.2|7906|7899|7907.5|7900.5|7905|7898|0
1712312400000|2024-04-05 10:20:00|7905.5|7898.5|7904.5|7897.5|7907|7900|7901.5|7894.5|0
1712312700000|2024-04-05 10:25:00|7904.2|7897.2|7905.5|7898.5|7906|7899|7902.2|7895.2|0
1712313000000|2024-04-05 10:30:00|7905.2|7898.2|7910.5|7903.5|7911|7904|7904|7897|0
1712313300000|2024-04-05 10:35:00|7910.2|7903.2|7908.5|7901.5|7911|7904|7907.7|7900.7|0
1712313600000|2024-04-05 10:40:00|7909|7902|7906|7899|7909|7902|7905|7898|0
1712313900000|2024-04-05 10:45:00|7906.2|7899.2|7903|7896|7906.5|7899.5|7902.5|7895.5|0
1712314200000|2024-04-05 10:50:00|7903.7|7896.7|7904.2|7897.2|7907.2|7900.2|7903.7|7896.7|0
1712314500000|2024-04-05 10:55:00|7904|7897|7900.5|7893.5|7905|7898|7900|7893|0
1712314800000|2024-04-05 11:00:00|7901|7894|7903.5|7896.5|7905|7898|7900.5|7893.5|0
1712315100000|2024-04-05 11:05:00|7903.7|7896.7|7904|7897|7905.7|7898.7|7902|7895|0
1712315400000|2024-04-05 11:10:00|7904.5|7897.5|7903.5|7896.5|7905|7898|7902.5|7895.5|0
1712315700000|2024-04-05 11:15:00|7903.7|7896.7|7903.5|7896.5|7904.5|7897.5|7900.5|7893.5|0
1712316000000|2024-04-05 11:20:00|7903.7|7896.7|7903.5|7896.5|7905.5|7898.5|7903|7896|0
1712316300000|2024-04-05 11:25:00|7903|7896|7901|7894|7903|7896|7900|7893|0
1712316600000|2024-04-05 11:30:00|7900.7|7893.7|7901|7894|7901.5|7894.5|7898.5|7891.5|0
1712316900000|2024-04-05 11:35:00|7900.5|7893.5|7904.5|7897.5|7905|7898|7900.5|7893.5|0
1712317200000|2024-04-05 11:40:00|7904.7|7897.7|7902.5|7895.5|7905.7|7898.7|7902.2|7895.2|0
1712317500000|2024-04-05 11:45:00|7903|7896|7900|7893|7903|7896|7899|7892|0
1712317800000|2024-04-05 11:50:00|7899.5|7892.5|7895.7|7888.7|7900|7893|7895|7888|0
1712318100000|2024-04-05 11:55:00|7896|7889|7895.7|7888.7|7896.5|7889.5|7894.5|7887.5|0
1712318400000|2024-04-05 12:00:00|7895.5|7888.5|7898.5|7891.5|7898.5|7891.5|7893.5|7886.5|0
1712318700000|2024-04-05 12:05:00|7898.2|7891.2|7900.7|7893.7|7902|7895|7895.5|7888.5|0
1712319000000|2024-04-05 12:10:00|7900.5|7893.5|7903.5|7896.5|7904|7897|7900.5|7893.5|0
1712319300000|2024-04-05 12:15:00|7904|7897|7904.7|7897.7|7906.5|7899.5|7903.5|7896.5|0
1712319600000|2024-04-05 12:20:00|7904.5|7897.5|7904.5|7897.5|7905.5|7898.5|7903|7896|0
1712319900000|2024-04-05 12:25:00|7904|7897|7908.5|7901.5|7908.5|7901.5|7904|7897|0
1712320200000|2024-04-05 12:30:00|7905.2|7898.2|7911|7904|7911.5|7904.5|7895|7888|0
1712320500000|2024-04-05 12:35:00|7911.2|7904.2|7911.5|7904.5|7913.7|7906.7|7903|7896|0
1712320800000|2024-04-05 12:40:00|7910.5|7903.5|7919.5|7912.5|7920.7|7913.7|7909.2|7902.2|0
1712321100000|2024-04-05 12:45:00|7920|7913|7905.5|7898.5|7921|7914|7904.2|7897.2|0
1712321400000|2024-04-05 12:50:00|7905|7898|7910|7903|7911.5|7904.5|7904|7897|0
1712321700000|2024-04-05 12:55:00|7910.5|7903.5|7909.2|7902.2|7914|7907|7906|7899|0
1712322000000|2024-04-05 13:00:00|7910|7903|7904.5|7897.5|7913.2|7906.2|7904.5|7897.5|0
1712322300000|2024-04-05 13:05:00|7904|7897|7907.5|7900.5|7909.5|7902.5|7904|7897|0
1712322600000|2024-04-05 13:10:00|7907|7900|7908.2|7901.2|7908.5|7901.5|7902.7|7895.7|0
1712322900000|2024-04-05 13:15:00|7908.5|7901.5|7909|7902|7911|7904|7907|7900|0
1712323200000|2024-04-05 13:20:00|7909.5|7902.5|7915.5|7908.5|7915.5|7908.5|7909|7902|0
1712323500000|2024-04-05 13:25:00|7915.2|7908.2|7916.7|7909.7|7919.5|7912.5|7914.5|7907.5|0
1712323800000|2024-04-05 13:30:00|7916.5|7909.5|7917|7910|7917.7|7910.7|7910|7903|0
1712324100000|2024-04-05 13:35:00|7917.2|7910.2|7907.7|7900.7|7919.5|7912.5|7907|7900|0
1712324400000|2024-04-05 13:40:00|7908|7901|7909|7902|7912.5|7905.5|7905|7898|0
1712324700000|2024-04-05 13:45:00|7909.5|7902.5|7903.5|7896.5|7909.5|7902.5|7902|7895|0
1712325000000|2024-04-05 13:50:00|7903|7896|7907.7|7900.7|7909.2|7902.2|7902|7895|0
1712325300000|2024-04-05 13:55:00|7908|7901|7902|7895|7910.2|7903.2|7902|7895|0
1712325600000|2024-04-05 14:00:00|7901.5|7894.5|7897.5|7890.5|7902.5|7895.5|7895|7888|0
1712325900000|2024-04-05 14:05:00|7897.2|7890.2|7891.2|7884.2|7898.7|7891.7|7887.5|7880.5|0
1712326200000|2024-04-05 14:10:00|7891.3|7884.3|7900.8|7893.8|7904.3|7897.3|7891.3|7884.3|0
1712326500000|2024-04-05 14:15:00|7901|7894|7899.8|7892.8|7903.8|7896.8|7896.8|7889.8|0
1712326800000|2024-04-05 14:20:00|7899.3|7892.3|7899.3|7892.3|7900.8|7893.8|7896.8|7889.8|0
1712327100000|2024-04-05 14:25:00|7899|7892|7895.8|7888.8|7899|7892|7890.8|7883.8|0
1712327400000|2024-04-05 14:30:00|7896|7889|7902.8|7895.8|7903.8|7896.8|7893.8|7886.8|0
1712327700000|2024-04-05 14:35:00|7902.3|7895.3|7901.8|7894.8|7904.8|7897.8|7898.3|7891.3|0
1712328000000|2024-04-05 14:40:00|7902|7895|7898.3|7891.3|7902.3|7895.3|7897.8|7890.8|0
1712328300000|2024-04-05 14:45:00|7898.8|7891.8|7903.8|7896.8|7904.5|7897.5|7894.8|7887.8|0
1712328600000|2024-04-05 14:50:00|7903.3|7896.3|7904.8|7897.8|7908.3|7901.3|7903.3|7896.3|0
1712328900000|2024-04-05 14:55:00|7905|7898|7911.3|7904.3|7912.3|7905.3|7905|7898|0
1712329200000|2024-04-05 15:00:00|7911|7904|7904.8|7897.8|7911.5|7904.5|7904.3|7897.3|0
1712329500000|2024-04-05 15:05:00|7905.3|7898.3|7910|7903|7910.5|7903.5|7902.3|7895.3|0
1712329800000|2024-04-05 15:10:00|7909.8|7902.8|7906.5|7899.5|7913|7906|7906.3|7899.3|0
1712330100000|2024-04-05 15:15:00|7906.3|7899.3|7907.3|7900.3|7907.8|7900.8|7901.3|7894.3|0
1712330400000|2024-04-05 15:20:00|7907|7900|7906.8|7899.8|7907.5|7900.5|7905.3|7898.3|0
1712330700000|2024-04-05 15:25:00|7906.3|7899.3|7905|7898|7907.5|7900.5|7904.3|7897.3|0
1712331000000|2024-04-05 15:30:00|7905.3|7898.3|7910.5|7903.5|7914.8|7907.8|7903.8|7896.8|0
1712331300000|2024-04-05 15:35:00|7910.8|7903.8|7911.8|7904.8|7914.8|7907.8|7908.3|7901.3|0
1712331600000|2024-04-05 15:40:00|7912.3|7905.3|7915|7908|7915.3|7908.3|7911.3|7904.3|0
1712331900000|2024-04-05 15:45:00|7915.3|7908.3|7917.3|7910.3|7919.3|7912.3|7915.3|7908.3|0
1712332200000|2024-04-05 15:50:00|7917.5|7910.5|7918.3|7911.3|7920.5|7913.5|7917|7910|0
1712332500000|2024-04-05 15:55:00|7917.8|7910.8|7920.8|7913.8|7922.3|7915.3|7917.8|7910.8|0
1712332800000|2024-04-05 16:00:00|7921|7914|7920.8|7913.8|7922.5|7915.5|7919.3|7912.3|0
1712333100000|2024-04-05 16:05:00|7921|7914|7921.3|7914.3|7921.8|7914.8|7917.8|7910.8|0
1712333400000|2024-04-05 16:10:00|7921.5|7914.5|7921.8|7914.8|7923.8|7916.8|7921.3|7914.3|0
1712333700000|2024-04-05 16:15:00|7921.5|7914.5|7922.3|7915.3|7923.3|7916.3|7921|7914|0
1712334000000|2024-04-05 16:20:00|7921.8|7914.8|7925.3|7918.3|7925.3|7918.3|7921.3|7914.3|0
1712334300000|2024-04-05 16:25:00|7924.8|7917.8|7922.8|7915.8|7925|7918|7922|7915|0
1712334600000|2024-04-05 16:30:00|7923.3|7916.3|7922.8|7915.8|7924.3|7917.3|7921.5|7914.5|0
1712334900000|2024-04-05 16:35:00|7923|7916|7925.3|7918.3|7925.8|7918.8|7922.8|7915.8|0
1712335200000|2024-04-05 16:40:00|7924.8|7917.8|7924|7917|7924.8|7917.8|7922.8|7915.8|0
1712335500000|2024-04-05 16:45:00|7924.3|7917.3|7922.8|7915.8|7925.3|7918.3|7922.3|7915.3|0
1712335800000|2024-04-05 16:50:00|7923|7916|7926.8|7919.8|7928.8|7921.8|7922.8|7915.8|0
1712336100000|2024-04-05 16:55:00|7926.5|7919.5|7930.8|7923.8|7931.3|7924.3|7926.3|7919.3|0
1712336400000|2024-04-05 17:00:00|7930.5|7923.5|7926|7919|7931.8|7924.8|7925.5|7918.5|0
1712336700000|2024-04-05 17:05:00|7925.8|7918.8|7921.8|7914.8|7926.3|7919.3|7921.3|7914.3|0
1712337000000|2024-04-05 17:10:00|7922|7915|7920.3|7913.3|7923.8|7916.8|7919|7912|0
1712337300000|2024-04-05 17:15:00|7920.5|7913.5|7920.8|7913.8|7921.8|7914.8|7920|7913|0
1712337600000|2024-04-05 17:20:00|7921|7914|7922.8|7915.8|7924|7917|7920.8|7913.8|0
1712337900000|2024-04-05 17:25:00|7922.5|7915.5|7921.3|7914.3|7922.8|7915.8|7919.8|7912.8|0
1712338200000|2024-04-05 17:30:00|7921.8|7914.8|7923.8|7916.8|7923.8|7916.8|7921.3|7914.3|0
1712338500000|2024-04-05 17:35:00|7923.5|7916.5|7918.8|7911.8|7923.8|7916.8|7918.8|7911.8|0
1712338800000|2024-04-05 17:40:00|7919|7912|7917.3|7910.3|7920.8|7913.8|7915.8|7908.8|0
1712339100000|2024-04-05 17:45:00|7917.5|7910.5|7914.3|7907.3|7917.8|7910.8|7913.3|7906.3|0
1712339400000|2024-04-05 17:50:00|7913.8|7906.8|7912.8|7905.8|7916.3|7909.3|7912.3|7905.3|0
1712339700000|2024-04-05 17:55:00|7912.5|7905.5|7909.3|7902.3|7913.3|7906.3|7906.8|7899.8|0
1712340000000|2024-04-05 18:00:00|7910.3|7903.3|7909.8|7902.8|7910.3|7903.3|7905.5|7898.5|0
1712340300000|2024-04-05 18:05:00|7910.3|7903.3|7916.8|7909.8|7917.3|7910.3|7909.8|7902.8|0
1712340600000|2024-04-05 18:10:00|7916.3|7909.3|7916|7909|7918.8|7911.8|7915|7908|0
1712340900000|2024-04-05 18:15:00|7916.3|7909.3|7916.3|7909.3|7917.8|7910.8|7915.8|7908.8|0
1712341200000|2024-04-05 18:20:00|7916.5|7909.5|7915|7908|7920.8|7913.8|7915|7908|0
1712341500000|2024-04-05 18:25:00|7915.3|7908.3|7911.8|7904.8|7917.8|7910.8|7911.8|7904.8|0
1712341800000|2024-04-05 18:30:00|7912.3|7905.3|7914.5|7907.5|7915.8|7908.8|7911.8|7904.8|0
1712342100000|2024-04-05 18:35:00|7914.8|7907.8|7916.3|7909.3|7917.8|7910.8|7914|7907|0
1712342400000|2024-04-05 18:40:00|7916.8|7909.8|7913.3|7906.3|7917.3|7910.3|7911.3|7904.3|0
1712342700000|2024-04-05 18:45:00|7912.8|7905.8|7909.8|7902.8|7913.3|7906.3|7908.5|7901.5|0
1712343000000|2024-04-05 18:50:00|7909.5|7902.5|7909.5|7902.5|7910.8|7903.8|7908|7901|0
1712343300000|2024-04-05 18:55:00|7909.8|7902.8|7908.8|7901.8|7910.3|7903.3|7906.3|7899.3|0
1712343600000|2024-04-05 19:00:00|7909.3|7902.3|7912|7905|7912.3|7905.3|7908.8|7901.8|0
1712343900000|2024-04-05 19:05:00|7911.8|7904.8|7911.3|7904.3|7913|7906|7909.5|7902.5|0
1712344200000|2024-04-05 19:10:00|7911.8|7904.8|7915.3|7908.3|7915.3|7908.3|7911.3|7904.3|0
1712344500000|2024-04-05 19:15:00|7915.8|7908.8|7915|7908|7915.8|7908.8|7912.8|7905.8|0
1712344800000|2024-04-05 19:20:00|7915.3|7908.3|7913.8|7906.8|7915.3|7908.3|7911.8|7904.8|0
1712345100000|2024-04-05 19:25:00|7913.5|7906.5|7915|7908|7915.3|7908.3|7913.3|7906.3|0
1712345400000|2024-04-05 19:30:00|7915.3|7908.3|7918.5|7911.5|7919.3|7912.3|7914.3|7907.3|0
1712345700000|2024-04-05 19:35:00|7918.3|7911.3|7914.8|7907.8|7918.8|7911.8|7913.5|7906.5|0
1712346000000|2024-04-05 19:40:00|7915|7908|7914.3|7907.3|7915.3|7908.3|7913.5|7906.5|0
1712346300000|2024-04-05 19:45:00|7914.5|7907.5|7918.3|7911.3|7918.8|7911.8|7914.3|7907.3|0
1712346600000|2024-04-05 19:50:00|7918.5|7911.5|7923|7916|7923|7916|7917.3|7910.3|0
1712346900000|2024-04-05 19:55:00|7923.8|7916.8|7920.1|7913.1|7923.8|7916.8|7919.3|7912.3|0
1712347200000|2024-04-05 20:00:00|7920.2|7913.2|7916.7|7909.7|7920.2|7913.2|7915.9|7908.9|0
1712347500000|2024-04-05 20:05:00|7916.6|7909.6|7915.9|7908.9|7918.6|7911.6|7915.7|7908.7|0
1712347800000|2024-04-05 20:10:00|7916.1|7909.1|7916.5|7909.5|7917.3|7910.3|7915.9|7908.9|0
1712348100000|2024-04-05 20:15:00|7916.6|7909.6|7916.8|7909.8|7917|7910|7915.9|7908.9|0
1712348400000|2024-04-05 20:20:00|7916.7|7909.7|7918.1|7911.1|7918.1|7911.1|7916.3|7909.3|0
1712348700000|2024-04-05 20:25:00|7918.4|7911.4|7919.9|7912.9|7920.7|7913.7|7918.1|7911.1|0
1712349000000|2024-04-05 20:30:00|7920|7913|7920.4|7913.4|7921.2|7914.2|7919.7|7912.7|0
1712349300000|2024-04-05 20:35:00|7920.2|7913.2|7919.1|7912.1|7920.2|7913.2|7918.8|7911.8|0
1712349600000|2024-04-05 20:40:00|7919|7912|7919.7|7912.7|7919.7|7912.7|7918.3|7911.3|0
1712349900000|2024-04-05 20:45:00|7919.5|7912.5|7921.8|7914.8|7921.9|7914.9|7918.6|7911.6|0
1712350200000|2024-04-05 20:50:00|7921.7|7914.7|7921.9|7914.9|7922.3|7915.3|7920.9|7913.9|0
1712350500000|2024-04-05 20:55:00|7921.8|7914.8|7923.4|7916.4|7923.4|7916.4|7921.6|7914.6|0
1712385000000|2024-04-06 06:30:00|7925.4|7918.4|7925.4|7918.4|7925.4|7918.4|7925.4|7918.4|0
1712420700000|2024-04-06 16:25:00|7929.4|7922.4|7929.4|7922.4|7929.4|7922.4|7929.4|7922.4|0
1712425200000|2024-04-06 17:40:00|7929.3|7922.3|7929.3|7922.3|7929.3|7922.3|7929.3|7922.3|0
1712425800000|2024-04-06 17:50:00|7928.6|7921.6|7928.6|7921.6|7928.6|7921.6|7928.6|7921.6|0
1712527200000|2024-04-07 22:00:00|7922.8|7915.8|7926.7|7919.7|7929.6|7922.6|7922.8|7915.8|0
1712527500000|2024-04-07 22:05:00|7926.8|7919.8|7927.8|7920.8|7928.3|7921.3|7925.6|7918.6|0
1712527800000|2024-04-07 22:10:00|7927.9|7920.9|7924.9|7917.9|7928.5|7921.5|7924.9|7917.9|0
1712528100000|2024-04-07 22:15:00|7925|7918|7926.5|7919.5|7926.5|7919.5|7925|7918|0
1712528400000|2024-04-07 22:20:00|7926.4|7919.4|7924.9|7917.9|7926.5|7919.5|7924.9|7917.9|0
1712528700000|2024-04-07 22:25:00|7924.8|7917.8|7924.9|7917.9|7925.1|7918.1|7924.4|7917.4|0
1712529000000|2024-04-07 22:30:00|7925|7918|7924.4|7917.4|7925.4|7918.4|7923.6|7916.6|0
1712529300000|2024-04-07 22:35:00|7924.3|7917.3|7924.4|7917.4|7924.6|7917.6|7923.6|7916.6|0
1712529600000|2024-04-07 22:40:00|7924.3|7917.3|7924.4|7917.4|7924.6|7917.6|7923.8|7916.8|0
1712529900000|2024-04-07 22:45:00|7924.6|7917.6|7923.8|7916.8|7924.6|7917.6|7923.6|7916.6|0
1712530200000|2024-04-07 22:50:00|7923.7|7916.7|7922.8|7915.8|7923.7|7916.7|7922.5|7915.5|0
1712530500000|2024-04-07 22:55:00|7922.9|7915.9|7923.6|7916.6|7923.6|7916.6|7922.9|7915.9|0
1712530800000|2024-04-07 23:00:00|7923.3|7916.3|7924.6|7917.6|7924.7|7917.7|7923|7916|0
1712531100000|2024-04-07 23:05:00|7924.7|7917.7|7925.9|7918.9|7926.2|7919.2|7924.7|7917.7|0
1712531400000|2024-04-07 23:10:00|7925.8|7918.8|7925.1|7918.1|7925.9|7918.9|7924.9|7917.9|0
1712531700000|2024-04-07 23:15:00|7925.2|7918.2|7926.2|7919.2|7926.2|7919.2|7925.1|7918.1|0
1712532000000|2024-04-07 23:20:00|7925.9|7918.9|7926.2|7919.2|7926.5|7919.5|7925.7|7918.7|0
1712532300000|2024-04-07 23:25:00|7925.9|7918.9|7925.9|7918.9|7926.5|7919.5|7925.4|7918.4|0
1712532600000|2024-04-07 23:30:00|7926|7919|7926.2|7919.2|7927|7920|7925.9|7918.9|0
1712532900000|2024-04-07 23:35:00|7925.9|7918.9|7926.2|7919.2|7926.2|7919.2|7924.6|7917.6|0
1712533200000|2024-04-07 23:40:00|7926|7919|7925.9|7918.9|7926.5|7919.5|7925.4|7918.4|0
1712533500000|2024-04-07 23:45:00|7925.8|7918.8|7921.1|7914.1|7925.8|7918.8|7921.1|7914.1|0
1712533800000|2024-04-07 23:50:00|7920.9|7913.9|7922.4|7915.4|7922.5|7915.5|7919.6|7912.6|0
1712534100000|2024-04-07 23:55:00|7922.3|7915.3|7921.1|7914.1|7923|7916|7920.5|7913.5|0
1712534400000|2024-04-08 00:00:00|7921.5|7914.5|7914.5|7907.5|7926.3|7919.3|7911.8|7904.8|0
1712534700000|2024-04-08 00:05:00|7915.3|7908.3|7908.5|7901.5|7915.5|7908.5|7908.5|7901.5|0
1712535000000|2024-04-08 00:10:00|7910|7903|7914.8|7907.8|7915.8|7908.8|7910|7903|0
1712535300000|2024-04-08 00:15:00|7915|7908|7914.8|7907.8|7916.3|7909.3|7914|7907|0
1712535600000|2024-04-08 00:20:00|7914.5|7907.5|7913.8|7906.8|7914.5|7907.5|7912.8|7905.8|0
1712535900000|2024-04-08 00:25:00|7913.5|7906.5|7911|7904|7914|7907|7910.8|7903.8|0
1712536200000|2024-04-08 00:30:00|7910.8|7903.8|7908.3|7901.3|7911|7904|7908|7901|0
1712536500000|2024-04-08 00:35:00|7907.8|7900.8|7909|7902|7909.8|7902.8|7907.5|7900.5|0
1712536800000|2024-04-08 00:40:00|7908.8|7901.8|7907|7900|7909.3|7902.3|7906.5|7899.5|0
1712537100000|2024-04-08 00:45:00|7907.3|7900.3|7910.3|7903.3|7910.3|7903.3|7907.3|7900.3|0
1712537400000|2024-04-08 00:50:00|7910.8|7903.8|7910|7903|7910.8|7903.8|7909|7902|0
1712537700000|2024-04-08 00:55:00|7911|7904|7913.3|7906.3|7914|7907|7910.8|7903.8|0
1712538000000|2024-04-08 01:00:00|7913.8|7906.8|7910.5|7903.5|7913.8|7906.8|7910|7903|0
1712538300000|2024-04-08 01:05:00|7910.3|7903.3|7910.5|7903.5|7911.5|7904.5|7909.5|7902.5|0
1712538600000|2024-04-08 01:10:00|7910.3|7903.3|7913|7906|7913|7906|7910|7903|0
1712538900000|2024-04-08 01:15:00|7914|7907|7914.3|7907.3|7915|7908|7911.5|7904.5|0
1712539200000|2024-04-08 01:20:00|7914.5|7907.5|7915|7908|7915.8|7908.8|7913.5|7906.5|0
1712539500000|2024-04-08 01:25:00|7915.3|7908.3|7914|7907|7916|7909|7913.8|7906.8|0
1712539800000|2024-04-08 01:30:00|7915|7908|7918|7911|7918.5|7911.5|7915|7908|0
1712540100000|2024-04-08 01:35:00|7917.8|7910.8|7916.8|7909.8|7917.8|7910.8|7916|7909|0
1712540400000|2024-04-08 01:40:00|7917|7910|7919.5|7912.5|7920.3|7913.3|7916.8|7909.8|0
1712540700000|2024-04-08 01:45:00|7919|7912|7917.5|7910.5|7919.3|7912.3|7916|7909|0
1712541000000|2024-04-08 01:50:00|7918.5|7911.5|7917.8|7910.8|7918.5|7911.5|7917|7910|0
1712541300000|2024-04-08 01:55:00|7918|7911|7920.5|7913.5|7920.5|7913.5|7917|7910|0
1712541600000|2024-04-08 02:00:00|7920.8|7913.8|7918.8|7911.8|7920.8|7913.8|7918.8|7911.8|0
1712541900000|2024-04-08 02:05:00|7918.5|7911.5|7921.5|7914.5|7921.8|7914.8|7918.3|7911.3|0
1712542200000|2024-04-08 02:10:00|7921.8|7914.8|7925.3|7918.3|7925.5|7918.5|7921.8|7914.8|0
1712542500000|2024-04-08 02:15:00|7925|7918|7924.5|7917.5|7925.5|7918.5|7923.5|7916.5|0
1712542800000|2024-04-08 02:20:00|7924.8|7917.8|7925|7918|7925.5|7918.5|7923.5|7916.5|0
1712543100000|2024-04-08 02:25:00|7925.3|7918.3|7926|7919|7926|7919|7924.5|7917.5|0
1712543400000|2024-04-08 02:30:00|7927|7920|7927|7920|7927.5|7920.5|7926.3|7919.3|0
1712543700000|2024-04-08 02:35:00|7926.5|7919.5|7926.3|7919.3|7927.3|7920.3|7925.3|7918.3|0
1712544000000|2024-04-08 02:40:00|7926.8|7919.8|7927.5|7920.5|7928.3|7921.3|7926.8|7919.8|0
1712544300000|2024-04-08 02:45:00|7927|7920|7926.5|7919.5|7927.8|7920.8|7926.5|7919.5|0
1712544600000|2024-04-08 02:50:00|7926.8|7919.8|7927.5|7920.5|7928|7921|7926.8|7919.8|0
1712544900000|2024-04-08 02:55:00|7927.3|7920.3|7928.5|7921.5|7929|7922|7927.3|7920.3|0
1712545200000|2024-04-08 03:00:00|7928.8|7921.8|7926.5|7919.5|7928.8|7921.8|7926.5|7919.5|0
1712545500000|2024-04-08 03:05:00|7926|7919|7926|7919|7927.3|7920.3|7926|7919|0
1712545800000|2024-04-08 03:10:00|7925.3|7918.3|7924.8|7917.8|7926.3|7919.3|7924|7917|0
1712546100000|2024-04-08 03:15:00|7924.5|7917.5|7922|7915|7924.8|7917.8|7922|7915|0
1712546400000|2024-04-08 03:20:00|7922.3|7915.3|7921.8|7914.8|7923.3|7916.3|7921.3|7914.3|0
1712546700000|2024-04-08 03:25:00|7922|7915|7916.5|7909.5|7922|7915|7916.3|7909.3|0
1712547000000|2024-04-08 03:30:00|7916|7909|7912.5|7905.5|7916.3|7909.3|7912.5|7905.5|0
1712547300000|2024-04-08 03:35:00|7912.3|7905.3|7911|7904|7912.3|7905.3|7909|7902|0
1712547600000|2024-04-08 03:40:00|7911.3|7904.3|7910.3|7903.3|7911.5|7904.5|7909.5|7902.5|0
1712547900000|2024-04-08 03:45:00|7910.5|7903.5|7910|7903|7910.5|7903.5|7909.5|7902.5|0
1712548200000|2024-04-08 03:50:00|7910.3|7903.3|7911.8|7904.8|7912.5|7905.5|7909.5|7902.5|0
1712548500000|2024-04-08 03:55:00|7912|7905|7912|7905|7912|7905|7910.5|7903.5|0
1712548800000|2024-04-08 04:00:00|7911.8|7904.8|7913|7906|7913|7906|7911.8|7904.8|0
1712549100000|2024-04-08 04:05:00|7912.8|7905.8|7914.5|7907.5|7914.5|7907.5|7912.5|7905.5|0
1712549400000|2024-04-08 04:10:00|7913.5|7906.5|7914|7907|7915|7908|7913|7906|0
1712549700000|2024-04-08 04:15:00|7914.5|7907.5|7914.5|7907.5|7915.5|7908.5|7914.3|7907.3|0
1712550000000|2024-04-08 04:20:00|7914|7907|7914.5|7907.5|7914.5|7907.5|7913.5|7906.5|0
1712550300000|2024-04-08 04:25:00|7914.3|7907.3|7914.5|7907.5|7915|7908|7914|7907|0
1712550600000|2024-04-08 04:30:00|7914.3|7907.3|7914|7907|7914.5|7907.5|7914|7907|0
1712550900000|2024-04-08 04:35:00|7914.5|7907.5|7913|7906|7914.5|7907.5|7913|7906|0
1712551200000|2024-04-08 04:40:00|7912.5|7905.5|7914.5|7907.5|7915|7908|7912.5|7905.5|0
1712551500000|2024-04-08 04:45:00|7914.8|7907.8|7913|7906|7916|7909|7913|7906|0
1712551800000|2024-04-08 04:50:00|7913.3|7906.3|7915|7908|7916.3|7909.3|7913|7906|0
1712552100000|2024-04-08 04:55:00|7915.5|7908.5|7914|7907|7915.5|7908.5|7914|7907|0
1712552400000|2024-04-08 05:00:00|7913.5|7906.5|7915.5|7908.5|7916|7909|7913.5|7906.5|0
1712552700000|2024-04-08 05:05:00|7915.3|7908.3|7916.8|7909.8|7917|7910|7915|7908|0
1712553000000|2024-04-08 05:10:00|7917|7910|7917.5|7910.5|7918.5|7911.5|7917|7910|0
1712553300000|2024-04-08 05:15:00|7917|7910|7917|7910|7919.3|7912.3|7917|7910|0
1712553600000|2024-04-08 05:20:00|7916.5|7909.5|7917|7910|7918.5|7911.5|7916.5|7909.5|0
1712553900000|2024-04-08 05:25:00|7916.8|7909.8|7916|7909|7917|7910|7915.8|7908.8|0
1712554200000|2024-04-08 05:30:00|7916.3|7909.3|7914.8|7907.8|7916.3|7909.3|7913.5|7906.5|0
1712554500000|2024-04-08 05:35:00|7915|7908|7915.3|7908.3|7916|7909|7913.3|7906.3|0
1712554800000|2024-04-08 05:40:00|7915.5|7908.5|7916.5|7909.5|7918.5|7911.5|7915.3|7908.3|0
1712555100000|2024-04-08 05:45:00|7916|7909|7913|7906|7916.3|7909.3|7912.5|7905.5|0
1712555400000|2024-04-08 05:50:00|7913.5|7906.5|7917|7910|7918.3|7911.3|7913.5|7906.5|0
1712555700000|2024-04-08 05:55:00|7916.8|7909.8|7916.3|7909.3|7917.5|7910.5|7915.3|7908.3|0
1712556000000|2024-04-08 06:00:00|7916.5|7909.5|7916|7909|7920.8|7913.8|7915.8|7908.8|0
1712556300000|2024-04-08 06:05:00|7916.3|7909.3|7917.3|7910.3|7918|7911|7915.3|7908.3|0
1712556600000|2024-04-08 06:10:00|7916.8|7909.8|7914|7907|7916.8|7909.8|7913|7906|0
1712556900000|2024-04-08 06:15:00|7913.8|7906.8|7911.5|7904.5|7914.3|7907.3|7911.5|7904.5|0
1712557200000|2024-04-08 06:20:00|7911.3|7904.3|7912|7905|7912.5|7905.5|7910|7903|0
1712557500000|2024-04-08 06:25:00|7912.3|7905.3|7914|7907|7916.3|7909.3|7912.3|7905.3|0
1712557800000|2024-04-08 06:30:00|7914.5|7907.5|7912.8|7905.8|7915.5|7908.5|7912.8|7905.8|0
1712558100000|2024-04-08 06:35:00|7912.5|7905.5|7913|7906|7913.8|7906.8|7912|7905|0
1712558400000|2024-04-08 06:40:00|7912.8|7905.8|7911|7904|7914|7907|7911|7904|0
1712558700000|2024-04-08 06:45:00|7910.8|7903.8|7910.5|7903.5|7912|7905|7910.3|7903.3|0
1712559000000|2024-04-08 06:50:00|7910.8|7903.8|7909|7902|7911.3|7904.3|7907.8|7900.8|0
1712559300000|2024-04-08 06:55:00|7908.5|7901.5|7908.3|7901.3|7911.8|7904.8|7907.8|7900.8|0
1712559600000|2024-04-08 07:00:00|7908.5|7901.5|7913.8|7906.8|7921.5|7914.5|7907|7900|0
1712559900000|2024-04-08 07:05:00|7914.5|7907.5|7907.8|7900.8|7914.5|7907.5|7904.5|7897.5|0
1712560200000|2024-04-08 07:10:00|7907.5|7900.5|7912.3|7905.3|7912.8|7905.8|7906.3|7899.3|0
1712560500000|2024-04-08 07:15:00|7911.5|7904.5|7911.8|7904.8|7912.3|7905.3|7906.8|7899.8|0
1712560800000|2024-04-08 07:20:00|7912.5|7905.5|7910.8|7903.8|7913.3|7906.3|7908.5|7901.5|0
1712561100000|2024-04-08 07:25:00|7910.3|7903.3|7902|7895|7910.8|7903.8|7901.3|7894.3|0
1712561400000|2024-04-08 07:30:00|7901.8|7894.8|7904.5|7897.5|7905.5|7898.5|7899.8|7892.8|0
1712561700000|2024-04-08 07:35:00|7904.8|7897.8|7911.3|7904.3|7911.3|7904.3|7902|7895|0
1712562000000|2024-04-08 07:40:00|7911.8|7904.8|7919.1|7912.1|7919.4|7912.4|7911|7904|0
1712562300000|2024-04-08 07:45:00|7919.4|7912.4|7926.4|7919.4|7926.9|7919.9|7918.1|7911.1|0
1712562600000|2024-04-08 07:50:00|7926.6|7919.6|7924.1|7917.1|7927.9|7920.9|7924.1|7917.1|0
1712562900000|2024-04-08 07:55:00|7924.4|7917.4|7919.1|7912.1|7925.4|7918.4|7918.9|7911.9|0
1712563200000|2024-04-08 08:00:00|7919.4|7912.4|7919.9|7912.9|7922.6|7915.6|7917.4|7910.4|0
1712563500000|2024-04-08 08:05:00|7920.4|7913.4|7917.1|7910.1|7921.6|7914.6|7915.9|7908.9|0
1712563800000|2024-04-08 08:10:00|7916.9|7909.9|7912.1|7905.1|7917.1|7910.1|7910.1|7903.1|0
1712564100000|2024-04-08 08:15:00|7912.4|7905.4|7905.9|7898.9|7913.9|7906.9|7904.6|7897.6|0
1712564400000|2024-04-08 08:20:00|7905.6|7898.6|7894.9|7887.9|7905.6|7898.6|7892.4|7885.4|0
1712564700000|2024-04-08 08:25:00|7895.1|7888.1|7902.9|7895.9|7903.4|7896.4|7890.9|7883.9|0
1712565000000|2024-04-08 08:30:00|7903.1|7896.1|7914.9|7907.9|7915.1|7908.1|7900.1|7893.1|0
1712565300000|2024-04-08 08:35:00|7914.6|7907.6|7919.9|7912.9|7920.9|7913.9|7913.9|7906.9|0
1712565600000|2024-04-08 08:40:00|7919.6|7912.6|7919.4|7912.4|7922.6|7915.6|7918.4|7911.4|0
1712565900000|2024-04-08 08:45:00|7919.1|7912.1|7919.4|7912.4|7920.4|7913.4|7916.1|7909.1|0
1712566200000|2024-04-08 08:50:00|7919.1|7912.1|7913.1|7906.1|7919.9|7912.9|7911.9|7904.9|0
1712566500000|2024-04-08 08:55:00|7913.4|7906.4|7912.4|7905.4|7913.9|7906.9|7910.9|7903.9|0
1712566800000|2024-04-08 09:00:00|7911.9|7904.9|7913.6|7906.6|7915.9|7908.9|7908.6|7901.6|0
1712567100000|2024-04-08 09:05:00|7914.1|7907.1|7911.6|7904.6|7915.4|7908.4|7909.4|7902.4|0
1712567400000|2024-04-08 09:10:00|7911.9|7904.9|7916.1|7909.1|7918.9|7911.9|7911.6|7904.6|0
1712567700000|2024-04-08 09:15:00|7916.4|7909.4|7918.1|7911.1|7918.4|7911.4|7913.4|7906.4|0
1712568000000|2024-04-08 09:20:00|7917.9|7910.9|7919.6|7912.6|7920.4|7913.4|7916.6|7909.6|0
1712568300000|2024-04-08 09:25:00|7919.9|7912.9|7919.6|7912.6|7920.9|7913.9|7917.9|7910.9|0
1712568600000|2024-04-08 09:30:00|7919.9|7912.9|7922.4|7915.4|7923.9|7916.9|7918.9|7911.9|0
1712568900000|2024-04-08 09:35:00|7922.9|7915.9|7924.9|7917.9|7926.4|7919.4|7922.9|7915.9|0
1712569200000|2024-04-08 09:40:00|7924.4|7917.4|7924.6|7917.6|7925.4|7918.4|7921.9|7914.9|0
1712569500000|2024-04-08 09:45:00|7924.9|7917.9|7925.9|7918.9|7927.6|7920.6|7924.4|7917.4|0
1712569800000|2024-04-08 09:50:00|7926.1|7919.1|7920.4|7913.4|7926.4|7919.4|7920.4|7913.4|0
1712570100000|2024-04-08 09:55:00|7920.6|7913.6|7925.9|7918.9|7926.1|7919.1|7919.9|7912.9|0
1712570400000|2024-04-08 10:00:00|7925.4|7918.4|7923.4|7916.4|7925.6|7918.6|7921.9|7914.9|0
1712570700000|2024-04-08 10:05:00|7923.1|7916.1|7922.6|7915.6|7925.4|7918.4|7922.4|7915.4|0
1712571000000|2024-04-08 10:10:00|7922.4|7915.4|7920.1|7913.1|7923.4|7916.4|7919.4|7912.4|0
1712571300000|2024-04-08 10:15:00|7920.4|7913.4|7922.1|7915.1|7923.6|7916.6|7920.1|7913.1|0
1712571600000|2024-04-08 10:20:00|7922.4|7915.4|7926.4|7919.4|7926.4|7919.4|7920.9|7913.9|0
1712571900000|2024-04-08 10:25:00|7926.1|7919.1|7924.6|7917.6|7926.1|7919.1|7921.9|7914.9|0
1712572200000|2024-04-08 10:30:00|7924.9|7917.9|7925.6|7918.6|7926.6|7919.6|7924.1|7917.1|0
1712572500000|2024-04-08 10:35:00|7925.4|7918.4|7925.6|7918.6|7927.1|7920.1|7924.6|7917.6|0
1712572800000|2024-04-08 10:40:00|7925.9|7918.9|7924.6|7917.6|7925.9|7918.9|7923.9|7916.9|0
1712573100000|2024-04-08 10:45:00|7924.9|7917.9|7925.9|7918.9|7926.4|7919.4|7923.9|7916.9|0
1712573400000|2024-04-08 10:50:00|7926.1|7919.1|7928.4|7921.4|7928.9|7921.9|7924.9|7917.9|0
1712573700000|2024-04-08 10:55:00|7928.6|7921.6|7928.9|7921.9|7929.9|7922.9|7927.9|7920.9|0
1712574000000|2024-04-08 11:00:00|7928.4|7921.4|7932.4|7925.4|7932.4|7925.4|7927.9|7920.9|0
1712574300000|2024-04-08 11:05:00|7932.6|7925.6|7931.4|7924.4|7932.6|7925.6|7930.4|7923.4|0
1712574600000|2024-04-08 11:10:00|7931.6|7924.6|7929.6|7922.6|7932.4|7925.4|7929.6|7922.6|0
1712574900000|2024-04-08 11:15:00|7929.4|7922.4|7930.4|7923.4|7930.6|7923.6|7928.4|7921.4|0
1712575200000|2024-04-08 11:20:00|7929.9|7922.9|7931.1|7924.1|7931.4|7924.4|7929.9|7922.9|0
1712575500000|2024-04-08 11:25:00|7931.4|7924.4|7929.9|7922.9|7931.9|7924.9|7929.4|7922.4|0
1712575800000|2024-04-08 11:30:00|7929.4|7922.4|7930.4|7923.4|7930.4|7923.4|7927.4|7920.4|0
1712576100000|2024-04-08 11:35:00|7930.6|7923.6|7930.1|7923.1|7931.4|7924.4|7929.4|7922.4|0
1712576400000|2024-04-08 11:40:00|7929.1|7922.1|7927.1|7920.1|7929.1|7922.1|7926.1|7919.1|0
1712576700000|2024-04-08 11:45:00|7927.4|7920.4|7927.9|7920.9|7928.6|7921.6|7926.4|7919.4|0
1712577000000|2024-04-08 11:50:00|7928.1|7921.1|7930.4|7923.4|7931.4|7924.4|7927.9|7920.9|0
1712577300000|2024-04-08 11:55:00|7930.1|7923.1|7929.4|7922.4|7930.9|7923.9|7927.9|7920.9|0
1712577600000|2024-04-08 12:00:00|7929.1|7922.1|7934.4|7927.4|7935.9|7928.9|7928.9|7921.9|0
1712577900000|2024-04-08 12:05:00|7934.6|7927.6|7937.4|7930.4|7937.9|7930.9|7933.9|7926.9|0
1712578200000|2024-04-08 12:10:00|7936.9|7929.9|7939.9|7932.9|7939.9|7932.9|7935.9|7928.9|0
1712578500000|2024-04-08 12:15:00|7939.4|7932.4|7940.6|7933.6|7941.9|7934.9|7938.4|7931.4|0
1712578800000|2024-04-08 12:20:00|7940.4|7933.4|7939.4|7932.4|7941.1|7934.1|7938.1|7931.1|0
1712579100000|2024-04-08 12:25:00|7939.1|7932.1|7937.4|7930.4|7939.9|7932.9|7936.4|7929.4|0
1712579400000|2024-04-08 12:30:00|7937.1|7930.1|7942.4|7935.4|7942.9|7935.9|7936.4|7929.4|0
1712579700000|2024-04-08 12:35:00|7942.9|7935.9|7942.6|7935.6|7943.1|7936.1|7940.4|7933.4|0
1712580000000|2024-04-08 12:40:00|7942.4|7935.4|7941.4|7934.4|7943.6|7936.6|7941.1|7934.1|0
1712580300000|2024-04-08 12:45:00|7941.1|7934.1|7941.9|7934.9|7942.9|7935.9|7939.9|7932.9|0
1712580600000|2024-04-08 12:50:00|7941.4|7934.4|7943.9|7936.9|7945.6|7938.6|7941.4|7934.4|0
1712580900000|2024-04-08 12:55:00|7944.4|7937.4|7945.9|7938.9|7945.9|7938.9|7942.4|7935.4|0
1712581200000|2024-04-08 13:00:00|7946.4|7939.4|7946.4|7939.4|7947.1|7940.1|7944.1|7937.1|0
1712581500000|2024-04-08 13:05:00|7946.6|7939.6|7947.4|7940.4|7948.4|7941.4|7945.9|7938.9|0
1712581800000|2024-04-08 13:10:00|7947.6|7940.6|7949.6|7942.6|7949.9|7942.9|7946.9|7939.9|0
1712582100000|2024-04-08 13:15:00|7949.9|7942.9|7951.9|7944.9|7952.4|7945.4|7949.4|7942.4|0
1712582400000|2024-04-08 13:20:00|7951.6|7944.6|7952.4|7945.4|7952.9|7945.9|7951.4|7944.4|0
1712582700000|2024-04-08 13:25:00|7952.9|7945.9|7952.4|7945.4|7954.4|7947.4|7950.9|7943.9|0
1712583000000|2024-04-08 13:30:00|7951.9|7944.9|7955.4|7948.4|7955.4|7948.4|7950.1|7943.1|0
1712583300000|2024-04-08 13:35:00|7954.9|7947.9|7953.9|7946.9|7955.6|7948.6|7950.6|7943.6|0
1712583600000|2024-04-08 13:40:00|7953.4|7946.4|7950.4|7943.4|7953.9|7946.9|7948.9|7941.9|0
1712583900000|2024-04-08 13:45:00|7950.6|7943.6|7951.4|7944.4|7958.1|7951.1|7950.4|7943.4|0
1712584200000|2024-04-08 13:50:00|7951.9|7944.9|7947.4|7940.4|7952.4|7945.4|7947.4|7940.4|0
1712584500000|2024-04-08 13:55:00|7947.9|7940.9|7942.4|7935.4|7948.4|7941.4|7942.4|7935.4|0
1712584800000|2024-04-08 14:00:00|7942.9|7935.9|7929.9|7922.9|7942.9|7935.9|7929.9|7922.9|0
1712585100000|2024-04-08 14:05:00|7930.4|7923.4|7929.1|7922.1|7933.4|7926.4|7929.1|7922.1|0
1712585400000|2024-04-08 14:10:00|7929.4|7922.4|7928.9|7921.9|7933.6|7926.6|7927.1|7920.1|0
1712585700000|2024-04-08 14:15:00|7928.4|7921.4|7931.6|7924.6|7932.6|7925.6|7927.1|7920.1|0
1712586000000|2024-04-08 14:20:00|7931.4|7924.4|7933.4|7926.4|7933.4|7926.4|7930.4|7923.4|0
1712586300000|2024-04-08 14:25:00|7933.9|7926.9|7935.9|7928.9|7936.4|7929.4|7933.6|7926.6|0
1712586600000|2024-04-08 14:30:00|7935.6|7928.6|7938.9|7931.9|7939.9|7932.9|7933.1|7926.1|0
1712586900000|2024-04-08 14:35:00|7939.1|7932.1|7937.4|7930.4|7939.1|7932.1|7935.4|7928.4|0
1712587200000|2024-04-08 14:40:00|7936.9|7929.9|7938.9|7931.9|7940.6|7933.6|7936.9|7929.9|0
1712587500000|2024-04-08 14:45:00|7939.1|7932.1|7944.1|7937.1|7944.1|7937.1|7937.4|7930.4|0
1712587800000|2024-04-08 14:50:00|7943.9|7936.9|7941.1|7934.1|7944.4|7937.4|7939.9|7932.9|0
1712588100000|2024-04-08 14:55:00|7941.4|7934.4|7942.1|7935.1|7942.9|7935.9|7938.6|7931.6|0
1712588400000|2024-04-08 15:00:00|7942.4|7935.4|7941.9|7934.9|7943.4|7936.4|7938.9|7931.9|0
1712588700000|2024-04-08 15:05:00|7942.1|7935.1|7947.6|7940.6|7947.9|7940.9|7941.9|7934.9|0
1712589000000|2024-04-08 15:10:00|7947.9|7940.9|7949.6|7942.6|7950.9|7943.9|7947.6|7940.6|0
1712589300000|2024-04-08 15:15:00|7949.4|7942.4|7950.9|7943.9|7951.9|7944.9|7947.9|7940.9|0
1712589600000|2024-04-08 15:20:00|7950.4|7943.4|7950.4|7943.4|7951.4|7944.4|7949.9|7942.9|0
1712589900000|2024-04-08 15:25:00|7950.6|7943.6|7947.9|7940.9|7950.9|7943.9|7946.9|7939.9|0
1712590200000|2024-04-08 15:30:00|7947.4|7940.4|7947.1|7940.1|7947.9|7940.9|7943.4|7936.4|0
1712590500000|2024-04-08 15:35:00|7946.9|7939.9|7948.4|7941.4|7948.4|7941.4|7942.9|7935.9|0
1712590800000|2024-04-08 15:40:00|7947.9|7940.9|7947.6|7940.6|7948.9|7941.9|7946.4|7939.4|0
1712591100000|2024-04-08 15:45:00|7947.4|7940.4|7946.4|7939.4|7947.6|7940.6|7945.6|7938.6|0
1712591400000|2024-04-08 15:50:00|7946.1|7939.1|7946.4|7939.4|7947.9|7940.9|7945.9|7938.9|0
1712591700000|2024-04-08 15:55:00|7946.9|7939.9|7944.9|7937.9|7946.9|7939.9|7942.9|7935.9|0
1712592000000|2024-04-08 16:00:00|7944.6|7937.6|7945.4|7938.4|7947.4|7940.4|7942.9|7935.9|0
1712592300000|2024-04-08 16:05:00|7945.9|7938.9|7943.9|7936.9|7946.4|7939.4|7943.9|7936.9|0
1712592600000|2024-04-08 16:10:00|7943.6|7936.6|7941.4|7934.4|7944.4|7937.4|7939.1|7932.1|0
1712592900000|2024-04-08 16:15:00|7940.6|7933.6|7942.6|7935.6|7943.9|7936.9|7940.4|7933.4|0
1712593200000|2024-04-08 16:20:00|7942.9|7935.9|7942.1|7935.1|7943.9|7936.9|7940.4|7933.4|0
1712593500000|2024-04-08 16:25:00|7942.4|7935.4|7946.6|7939.6|7946.9|7939.9|7942.4|7935.4|0
1712593800000|2024-04-08 16:30:00|7946.9|7939.9|7948.6|7941.6|7948.9|7941.9|7945.6|7938.6|0
1712594100000|2024-04-08 16:35:00|7948.4|7941.4|7948.4|7941.4|7949.6|7942.6|7947.6|7940.6|0
1712594400000|2024-04-08 16:40:00|7947.9|7940.9|7950.4|7943.4|7951.1|7944.1|7947.9|7940.9|0
1712594700000|2024-04-08 16:45:00|7950.9|7943.9|7950.4|7943.4|7950.9|7943.9|7949.4|7942.4|0
1712595000000|2024-04-08 16:50:00|7950.6|7943.6|7951.4|7944.4|7951.4|7944.4|7950.4|7943.4|0
1712595300000|2024-04-08 16:55:00|7951.1|7944.1|7953.4|7946.4|7953.4|7946.4|7951.1|7944.1|0
1712595600000|2024-04-08 17:00:00|7952.9|7945.9|7952.4|7945.4|7953.4|7946.4|7951.9|7944.9|0
1712595900000|2024-04-08 17:05:00|7952.9|7945.9|7951.4|7944.4|7952.9|7945.9|7951.1|7944.1|0
1712596200000|2024-04-08 17:10:00|7950.9|7943.9|7950.4|7943.4|7951.6|7944.6|7949.9|7942.9|0
1712596500000|2024-04-08 17:15:00|7950.1|7943.1|7950.4|7943.4|7950.9|7943.9|7948.9|7941.9|0
1712596800000|2024-04-08 17:20:00|7950.1|7943.1|7950.1|7943.1|7951.6|7944.6|7949.9|7942.9|0
1712597100000|2024-04-08 17:25:00|7949.9|7942.9|7950.4|7943.4|7950.4|7943.4|7948.9|7941.9|0
1712597400000|2024-04-08 17:30:00|7950.1|7943.1|7949.4|7942.4|7950.4|7943.4|7948.9|7941.9|0
1712597700000|2024-04-08 17:35:00|7949.9|7942.9|7949.4|7942.4|7949.9|7942.9|7948.4|7941.4|0
1712598000000|2024-04-08 17:40:00|7949.9|7942.9|7950.4|7943.4|7950.4|7943.4|7949.4|7942.4|0
1712598300000|2024-04-08 17:45:00|7949.9|7942.9|7949.9|7942.9|7950.4|7943.4|7948.9|7941.9|0
1712598600000|2024-04-08 17:50:00|7950.1|7943.1|7951.9|7944.9|7951.9|7944.9|7949.9|7942.9|0
1712598900000|2024-04-08 17:55:00|7952.1|7945.1|7952.4|7945.4|7952.9|7945.9|7951.9|7944.9|0
1712599200000|2024-04-08 18:00:00|7952.1|7945.1|7949.9|7942.9|7952.1|7945.1|7949.4|7942.4|0
1712599500000|2024-04-08 18:05:00|7950.4|7943.4|7951.9|7944.9|7951.9|7944.9|7949.9|7942.9|0
1712599800000|2024-04-08 18:10:00|7951.4|7944.4|7951.6|7944.6|7952.4|7945.4|7950.9|7943.9|0
1712600100000|2024-04-08 18:15:00|7951.9|7944.9|7951.4|7944.4|7952.4|7945.4|7951.4|7944.4|0
1712600400000|2024-04-08 18:20:00|7951.6|7944.6|7949.4|7942.4|7951.9|7944.9|7949.4|7942.4|0
1712600700000|2024-04-08 18:25:00|7949.9|7942.9|7951.4|7944.4|7951.9|7944.9|7949.9|7942.9|0
1712601000000|2024-04-08 18:30:00|7951.6|7944.6|7950.4|7943.4|7951.6|7944.6|7950.4|7943.4|0
1712601300000|2024-04-08 18:35:00|7950.6|7943.6|7949.4|7942.4|7950.6|7943.6|7948.9|7941.9|0
1712601600000|2024-04-08 18:40:00|7949.6|7942.6|7948.9|7941.9|7949.9|7942.9|7948.6|7941.6|0
1712601900000|2024-04-08 18:45:00|7948.6|7941.6|7949.4|7942.4|7949.4|7942.4|7947.4|7940.4|0
1712602200000|2024-04-08 18:50:00|7949.1|7942.1|7948.9|7941.9|7949.1|7942.1|7947.9|7940.9|0
1712602500000|2024-04-08 18:55:00|7949.4|7942.4|7951.4|7944.4|7951.4|7944.4|7948.9|7941.9|0
1712602800000|2024-04-08 19:00:00|7951.1|7944.1|7950.9|7943.9|7952.1|7945.1|7950.4|7943.4|0
1712603100000|2024-04-08 19:05:00|7950.4|7943.4|7951.4|7944.4|7951.4|7944.4|7948.6|7941.6|0
1712603400000|2024-04-08 19:10:00|7951.1|7944.1|7952.4|7945.4|7952.9|7945.9|7950.9|7943.9|0
1712603700000|2024-04-08 19:15:00|7952.1|7945.1|7951.4|7944.4|7952.6|7945.6|7950.4|7943.4|0
1712604000000|2024-04-08 19:20:00|7951.6|7944.6|7951.4|7944.4|7951.9|7944.9|7950.4|7943.4|0
1712604300000|2024-04-08 19:25:00|7951.1|7944.1|7952.4|7945.4|7952.6|7945.6|7950.9|7943.9|0
1712604600000|2024-04-08 19:30:00|7952.1|7945.1|7955.1|7948.1|7955.4|7948.4|7952.1|7945.1|0
1712604900000|2024-04-08 19:35:00|7954.9|7947.9|7951.4|7944.4|7954.9|7947.9|7950.9|7943.9|0
1712605200000|2024-04-08 19:40:00|7951.1|7944.1|7949.4|7942.4|7951.9|7944.9|7948.4|7941.4|0
1712605500000|2024-04-08 19:45:00|7949.6|7942.6|7949.9|7942.9|7950.9|7943.9|7948.9|7941.9|0
1712605800000|2024-04-08 19:50:00|7949.6|7942.6|7947.4|7940.4|7949.6|7942.6|7945.9|7938.9|0
1712606100000|2024-04-08 19:55:00|7947.9|7940.9|7946.6|7939.6|7948.6|7941.6|7943.9|7936.9|0
1712606400000|2024-04-08 20:00:00|7946.7|7939.7|7949|7942|7950.1|7943.1|7946.7|7939.7|0
1712606700000|2024-04-08 20:05:00|7948.9|7941.9|7950.9|7943.9|7951.1|7944.1|7948.8|7941.8|0
1712607000000|2024-04-08 20:10:00|7950.8|7943.8|7950.6|7943.6|7951|7944|7949.8|7942.8|0
1712607300000|2024-04-08 20:15:00|7950.7|7943.7|7949.6|7942.6|7950.9|7943.9|7949.3|7942.3|0
1712607600000|2024-04-08 20:20:00|7949.5|7942.5|7949.6|7942.6|7950.3|7943.3|7949.3|7942.3|0
1712607900000|2024-04-08 20:25:00|7949.5|7942.5|7949|7942|7949.6|7942.6|7949|7942|0
1712608200000|2024-04-08 20:30:00|7948.9|7941.9|7949|7942|7949|7942|7948.8|7941.8|0
1712608500000|2024-04-08 20:35:00|7949.1|7942.1|7949|7942|7949.1|7942.1|7948.8|7941.8|0
1712608800000|2024-04-08 20:40:00|7948.9|7941.9|7949.8|7942.8|7949.8|7942.8|7948.8|7941.8|0
1712609100000|2024-04-08 20:45:00|7949.9|7942.9|7949.3|7942.3|7950.3|7943.3|7949.3|7942.3|0
1712609400000|2024-04-08 20:50:00|7949.4|7942.4|7949.6|7942.6|7949.6|7942.6|7949.3|7942.3|0
1712609700000|2024-04-08 20:55:00|7949.5|7942.5|7949.9|7942.9|7950.1|7943.1|7949.5|7942.5|0
1712610000000|2024-04-08 21:00:00|7949.8|7942.8|7949.1|7942.1|7949.9|7942.9|7949|7942|0
1712610300000|2024-04-08 21:05:00|7949|7942|7949.7|7942.7|7950.1|7943.1|7949|7942|0
1712610600000|2024-04-08 21:10:00|7949.8|7942.8|7949.8|7942.8|7949.9|7942.9|7949.4|7942.4|0
1712610900000|2024-04-08 21:15:00|7949.7|7942.7|7949.8|7942.8|7949.8|7942.8|7949.6|7942.6|0
1712611200000|2024-04-08 21:20:00|7949.7|7942.7|7949.7|7942.7|7949.7|7942.7|7949.6|7942.6|0
1712611500000|2024-04-08 21:25:00|7949.6|7942.6|7949.7|7942.7|7949.9|7942.9|7949.3|7942.3|0
1712611800000|2024-04-08 21:30:00|7949.6|7942.6|7949.1|7942.1|7949.7|7942.7|7949.1|7942.1|0
1712612100000|2024-04-08 21:35:00|7949|7942|7949.1|7942.1|7949.1|7942.1|7949|7942|0
1712612700000|2024-04-08 21:45:00|7949.2|7942.2|7949.4|7942.4|7949.4|7942.4|7949.2|7942.2|0
1712613000000|2024-04-08 21:50:00|7949.3|7942.3|7949.3|7942.3|7949.4|7942.4|7949.3|7942.3|0
1712613300000|2024-04-08 21:55:00|7949.4|7942.4|7949.8|7942.8|7950.3|7943.3|7949.4|7942.4|0
1712613600000|2024-04-08 22:00:00|7950.8|7943.8|7951.1|7944.1|7952.9|7945.9|7950.8|7943.8|0
1712613900000|2024-04-08 22:05:00|7951.2|7944.2|7950.1|7943.1|7951.2|7944.2|7949.9|7942.9|0
1712614200000|2024-04-08 22:10:00|7950.2|7943.2|7950.6|7943.6|7950.6|7943.6|7950.1|7943.1|0
1712614500000|2024-04-08 22:15:00|7950.5|7943.5|7950.5|7943.5|7950.9|7943.9|7949.7|7942.7|0
1712614800000|2024-04-08 22:20:00|7950.3|7943.3|7950.3|7943.3|7950.6|7943.6|7950.1|7943.1|0
1712615100000|2024-04-08 22:25:00|7950.4|7943.4|7950.3|7943.3|7950.8|7943.8|7950.3|7943.3|0
1712615400000|2024-04-08 22:30:00|7950.4|7943.4|7950.9|7943.9|7950.9|7943.9|7950.3|7943.3|0
1712615700000|2024-04-08 22:35:00|7950.8|7943.8|7950.3|7943.3|7950.8|7943.8|7950.1|7943.1|0
1712616000000|2024-04-08 22:40:00|7950.1|7943.1|7950.1|7943.1|7950.6|7943.6|7950.1|7943.1|0
1712616300000|2024-04-08 22:45:00|7950.2|7943.2|7950.3|7943.3|7950.6|7943.6|7949.8|7942.8|0
1712616600000|2024-04-08 22:50:00|7950.4|7943.4|7950.9|7943.9|7950.9|7943.9|7950.4|7943.4|0
1712616900000|2024-04-08 22:55:00|7951|7944|7950.9|7943.9|7951.1|7944.1|7950.6|7943.6|0
1712617200000|2024-04-08 23:00:00|7951.9|7944.9|7951.8|7944.8|7952.4|7945.4|7951.8|7944.8|0
1712617500000|2024-04-08 23:05:00|7951.6|7944.6|7951.6|7944.6|7951.9|7944.9|7951.4|7944.4|0
1712617800000|2024-04-08 23:10:00|7951.5|7944.5|7951.4|7944.4|7951.6|7944.6|7951.4|7944.4|0
1712618100000|2024-04-08 23:15:00|7950|7943|7950.1|7943.1|7950.1|7943.1|7949.3|7942.3|0
1712618400000|2024-04-08 23:20:00|7949.9|7942.9|7949.6|7942.6|7950.1|7943.1|7949.3|7942.3|0
1712618700000|2024-04-08 23:25:00|7949.5|7942.5|7949|7942|7949.6|7942.6|7949|7942|0
1712619000000|2024-04-08 23:30:00|7949.1|7942.1|7949.6|7942.6|7950.1|7943.1|7949|7942|0
1712619300000|2024-04-08 23:35:00|7949.5|7942.5|7949.8|7942.8|7949.8|7942.8|7949.3|7942.3|0
1712619600000|2024-04-08 23:40:00|7949.7|7942.7|7949.6|7942.6|7949.7|7942.7|7948.5|7941.5|0
1712619900000|2024-04-08 23:45:00|7949.8|7942.8|7950.1|7943.1|7950.3|7943.3|7949.6|7942.6|0
1712620200000|2024-04-08 23:50:00|7950|7943|7949|7942|7950|7943|7949|7942|0
1712620500000|2024-04-08 23:55:00|7948.9|7941.9|7948.1|7941.1|7948.9|7941.9|7948|7941|0
1712620800000|2024-04-09 00:00:00|7948.2|7941.2|7943.6|7936.6|7948.6|7941.6|7943.1|7936.1|0
1712621100000|2024-04-09 00:05:00|7943.9|7936.9|7945.9|7938.9|7949.1|7942.1|7943.4|7936.4|0
1712621400000|2024-04-09 00:10:00|7945.6|7938.6|7947.1|7940.1|7947.6|7940.6|7944.9|7937.9|0
1712621700000|2024-04-09 00:15:00|7946.9|7939.9|7943.9|7936.9|7946.9|7939.9|7943.9|7936.9|0
1712622000000|2024-04-09 00:20:00|7944.1|7937.1|7944.1|7937.1|7944.1|7937.1|7943.9|7936.9|0
1712622300000|2024-04-09 00:25:00|7944.4|7937.4|7940.6|7933.6|7944.4|7937.4|7940.4|7933.4|0
1712622600000|2024-04-09 00:30:00|7940.9|7933.9|7943.6|7936.6|7944.6|7937.6|7940.9|7933.9|0
1712622900000|2024-04-09 00:35:00|7944.6|7937.6|7945.1|7938.1|7946.1|7939.1|7944.6|7937.6|0
1712623200000|2024-04-09 00:40:00|7944.9|7937.9|7943.1|7936.1|7944.9|7937.9|7942.9|7935.9|0
1712623500000|2024-04-09 00:45:00|7942.9|7935.9|7943.1|7936.1|7943.9|7936.9|7942.6|7935.6|0
1712623800000|2024-04-09 00:50:00|7942.9|7935.9|7942.9|7935.9|7943.9|7936.9|7941.6|7934.6|0
1712624100000|2024-04-09 00:55:00|7944.1|7937.1|7943.6|7936.6|7944.4|7937.4|7942.4|7935.4|0
1712624400000|2024-04-09 01:00:00|7944.1|7937.1|7944.1|7937.1|7946.4|7939.4|7944.1|7937.1|0
1712624700000|2024-04-09 01:05:00|7944.4|7937.4|7942.1|7935.1|7944.9|7937.9|7941.9|7934.9|0
1712625000000|2024-04-09 01:10:00|7942.6|7935.6|7943.1|7936.1|7943.9|7936.9|7942.1|7935.1|0
1712625300000|2024-04-09 01:15:00|7942.9|7935.9|7942.1|7935.1|7943.4|7936.4|7941.9|7934.9|0
1712625600000|2024-04-09 01:20:00|7941.9|7934.9|7942.6|7935.6|7943.1|7936.1|7941.9|7934.9|0
1712625900000|2024-04-09 01:25:00|7942.9|7935.9|7943.9|7936.9|7944.4|7937.4|7942.9|7935.9|0
1712626200000|2024-04-09 01:30:00|7944.1|7937.1|7949.4|7942.4|7949.9|7942.9|7944.1|7937.1|0
1712626500000|2024-04-09 01:35:00|7949.1|7942.1|7947.1|7940.1|7949.6|7942.6|7947.1|7940.1|0
1712626800000|2024-04-09 01:40:00|7946.9|7939.9|7946.1|7939.1|7948.1|7941.1|7945.1|7938.1|0
1712627100000|2024-04-09 01:45:00|7946.4|7939.4|7947.6|7940.6|7947.6|7940.6|7945.6|7938.6|0
1712627400000|2024-04-09 01:50:00|7947.4|7940.4|7946.1|7939.1|7947.6|7940.6|7945.6|7938.6|0
1712627700000|2024-04-09 01:55:00|7945.9|7938.9|7944.1|7937.1|7946.4|7939.4|7943.9|7936.9|0
1712628000000|2024-04-09 02:00:00|7943.9|7936.9|7942.6|7935.6|7945.6|7938.6|7941.6|7934.6|0
1712628300000|2024-04-09 02:05:00|7942.9|7935.9|7943.1|7936.1|7943.9|7936.9|7941.6|7934.6|0
1712628600000|2024-04-09 02:10:00|7942.9|7935.9|7942.9|7935.9|7943.4|7936.4|7942.4|7935.4|0
1712628900000|2024-04-09 02:15:00|7943.1|7936.1|7945.1|7938.1|7945.4|7938.4|7943.1|7936.1|0
1712629200000|2024-04-09 02:20:00|7944.9|7937.9|7945.6|7938.6|7945.6|7938.6|7944.1|7937.1|0
1712629500000|2024-04-09 02:25:00|7945.4|7938.4|7944.6|7937.6|7945.6|7938.6|7944.1|7937.1|0
1712629800000|2024-04-09 02:30:00|7944.4|7937.4|7941.6|7934.6|7944.4|7937.4|7940.6|7933.6|0
1712630100000|2024-04-09 02:35:00|7941.1|7934.1|7939.9|7932.9|7941.6|7934.6|7939.6|7932.6|0
1712630400000|2024-04-09 02:40:00|7939.6|7932.6|7939.9|7932.9|7941.1|7934.1|7939.6|7932.6|0
1712630700000|2024-04-09 02:45:00|7939.6|7932.6|7941.1|7934.1|7941.4|7934.4|7939.6|7932.6|0
1712631000000|2024-04-09 02:50:00|7941.4|7934.4|7943.1|7936.1|7943.6|7936.6|7941.1|7934.1|0
1712631300000|2024-04-09 02:55:00|7942.9|7935.9|7943.1|7936.1|7943.1|7936.1|7941.6|7934.6|0
1712631600000|2024-04-09 03:00:00|7942.9|7935.9|7942.9|7935.9|7943.6|7936.6|7942.6|7935.6|0
1712631900000|2024-04-09 03:05:00|7942.4|7935.4|7942.6|7935.6|7942.9|7935.9|7941.4|7934.4|0
1712632200000|2024-04-09 03:10:00|7942.1|7935.1|7944.1|7937.1|7944.1|7937.1|7942.1|7935.1|0
1712632500000|2024-04-09 03:15:00|7944.6|7937.6|7944.1|7937.1|7944.6|7937.6|7942.9|7935.9|0
1712632800000|2024-04-09 03:20:00|7943.6|7936.6|7944.1|7937.1|7944.4|7937.4|7943.1|7936.1|0
1712633100000|2024-04-09 03:25:00|7943.9|7936.9|7943.9|7936.9|7943.9|7936.9|7943.4|7936.4|0
1712633400000|2024-04-09 03:30:00|7944.4|7937.4|7943.1|7936.1|7944.9|7937.9|7943.1|7936.1|0
1712633700000|2024-04-09 03:35:00|7942.6|7935.6|7944.1|7937.1|7944.4|7937.4|7942.4|7935.4|0
1712634000000|2024-04-09 03:40:00|7944.4|7937.4|7944.1|7937.1|7944.6|7937.6|7944.1|7937.1|0
1712634300000|2024-04-09 03:45:00|7943.9|7936.9|7943.6|7936.6|7944.1|7937.1|7942.9|7935.9|0
1712634600000|2024-04-09 03:50:00|7943.1|7936.1|7943.6|7936.6|7944.1|7937.1|7942.6|7935.6|0
1712634900000|2024-04-09 03:55:00|7943.4|7936.4|7944.1|7937.1|7944.4|7937.4|7943.1|7936.1|0
1712635200000|2024-04-09 04:00:00|7944.4|7937.4|7944.1|7937.1|7944.9|7937.9|7944.1|7937.1|0
1712635500000|2024-04-09 04:05:00|7943.9|7936.9|7944.6|7937.6|7944.6|7937.6|7943.9|7936.9|0
1712635800000|2024-04-09 04:10:00|7944.9|7937.9|7945.9|7938.9|7946.1|7939.1|7944.4|7937.4|0
1712636100000|2024-04-09 04:15:00|7946.1|7939.1|7946.1|7939.1|7946.1|7939.1|7945.9|7938.9|0
1712636400000|2024-04-09 04:20:00|7946.6|7939.6|7946.1|7939.1|7947.4|7940.4|7945.9|7938.9|0
1712636700000|2024-04-09 04:25:00|7945.9|7938.9|7946.9|7939.9|7947.1|7940.1|7945.9|7938.9|0
1712637000000|2024-04-09 04:30:00|7947.1|7940.1|7947.6|7940.6|7948.1|7941.1|7946.9|7939.9|0
1712637300000|2024-04-09 04:35:00|7947.4|7940.4|7947.4|7940.4|7948.4|7941.4|7947.4|7940.4|0
1712637600000|2024-04-09 04:40:00|7947.1|7940.1|7947.4|7940.4|7947.9|7940.9|7946.9|7939.9|0
1712637900000|2024-04-09 04:45:00|7947.6|7940.6|7946.6|7939.6|7947.6|7940.6|7946.4|7939.4|0
1712638200000|2024-04-09 04:50:00|7946.4|7939.4|7946.4|7939.4|7946.9|7939.9|7946.4|7939.4|0
1712638500000|2024-04-09 04:55:00|7946.9|7939.9|7946.1|7939.1|7946.9|7939.9|7945.9|7938.9|0
1712638800000|2024-04-09 05:00:00|7945.9|7938.9|7946.6|7939.6|7946.9|7939.9|7944.9|7937.9|0
1712639100000|2024-04-09 05:05:00|7946.9|7939.9|7948.6|7941.6|7948.6|7941.6|7946.9|7939.9|0
1712639400000|2024-04-09 05:10:00|7948.9|7941.9|7948.1|7941.1|7949.1|7942.1|7947.1|7940.1|0
1712639700000|2024-04-09 05:15:00|7947.6|7940.6|7947.1|7940.1|7949.6|7942.6|7947.1|7940.1|0
1712640000000|2024-04-09 05:20:00|7947.4|7940.4|7946.4|7939.4|7947.9|7940.9|7946.4|7939.4|0
1712640300000|2024-04-09 05:25:00|7946.1|7939.1|7945.1|7938.1|7946.4|7939.4|7945.1|7938.1|0
1712640600000|2024-04-09 05:30:00|7944.9|7937.9|7945.1|7938.1|7945.1|7938.1|7943.9|7936.9|0
1712640900000|2024-04-09 05:35:00|7944.9|7937.9|7944.6|7937.6|7946.4|7939.4|7943.6|7936.6|0
1712641200000|2024-04-09 05:40:00|7945.6|7938.6|7945.1|7938.1|7946.1|7939.1|7944.6|7937.6|0
1712641500000|2024-04-09 05:45:00|7944.9|7937.9|7947.6|7940.6|7947.6|7940.6|7944.4|7937.4|0
1712641800000|2024-04-09 05:50:00|7947.9|7940.9|7945.6|7938.6|7947.9|7940.9|7945.6|7938.6|0
1712642100000|2024-04-09 05:55:00|7945.4|7938.4|7945.1|7938.1|7945.6|7938.6|7944.9|7937.9|0
1712642400000|2024-04-09 06:00:00|7944.9|7937.9|7942.1|7935.1|7946.4|7939.4|7941.9|7934.9|0
1712642700000|2024-04-09 06:05:00|7942.4|7935.4|7942.9|7935.9|7943.6|7936.6|7941.9|7934.9|0
1712643000000|2024-04-09 06:10:00|7943.1|7936.1|7941.6|7934.6|7943.4|7936.4|7941.6|7934.6|0
1712643300000|2024-04-09 06:15:00|7941.4|7934.4|7940.1|7933.1|7941.6|7934.6|7939.9|7932.9|0
1712643600000|2024-04-09 06:20:00|7940.4|7933.4|7938.4|7931.4|7940.4|7933.4|7938.1|7931.1|0
1712643900000|2024-04-09 06:25:00|7938.1|7931.1|7939.1|7932.1|7939.1|7932.1|7937.9|7930.9|0
1712644200000|2024-04-09 06:30:00|7938.9|7931.9|7940.6|7933.6|7940.9|7933.9|7938.9|7931.9|0
1712644500000|2024-04-09 06:35:00|7940.4|7933.4|7940.1|7933.1|7941.6|7934.6|7940.1|7933.1|0
1712644800000|2024-04-09 06:40:00|7939.9|7932.9|7941.4|7934.4|7941.4|7934.4|7939.9|7932.9|0
1712645100000|2024-04-09 06:45:00|7940.9|7933.9|7940.6|7933.6|7940.9|7933.9|7939.9|7932.9|0
1712645400000|2024-04-09 06:50:00|7940.4|7933.4|7939.1|7932.1|7940.9|7933.9|7939.1|7932.1|0
1712645700000|2024-04-09 06:55:00|7939.4|7932.4|7935.1|7928.1|7939.9|7932.9|7934.9|7927.9|0
1712646000000|2024-04-09 07:00:00|7935.9|7928.9|7930.1|7923.1|7936.4|7929.4|7929.4|7922.4|0
1712646300000|2024-04-09 07:05:00|7929.9|7922.9|7926.9|7919.9|7929.9|7922.9|7926.1|7919.1|0
1712646600000|2024-04-09 07:10:00|7926.4|7919.4|7929.6|7922.6|7929.9|7922.9|7924.4|7917.4|0
1712646900000|2024-04-09 07:15:00|7929.9|7922.9|7935.6|7928.6|7936.1|7929.1|7929.9|7922.9|0
1712647200000|2024-04-09 07:20:00|7935.9|7928.9|7941.9|7934.9|7942.4|7935.4|7935.9|7928.9|0
1712647500000|2024-04-09 07:25:00|7941.4|7934.4|7941.6|7934.6|7942.4|7935.4|7938.4|7931.4|0
1712647800000|2024-04-09 07:30:00|7941.4|7934.4|7945.1|7938.1|7946.6|7939.6|7940.9|7933.9|0
1712648100000|2024-04-09 07:35:00|7945.4|7938.4|7946.6|7939.6|7946.9|7939.9|7942.9|7935.9|0
1712648400000|2024-04-09 07:40:00|7946.9|7939.9|7946.4|7939.4|7947.6|7940.6|7945.6|7938.6|0
1712648700000|2024-04-09 07:45:00|7946.1|7939.1|7952.6|7945.6|7952.9|7945.9|7945.9|7938.9|0
1712649000000|2024-04-09 07:50:00|7952.4|7945.4|7950.6|7943.6|7953.6|7946.6|7950.1|7943.1|0
1712649300000|2024-04-09 07:55:00|7950.4|7943.4|7947.1|7940.1|7951.6|7944.6|7946.6|7939.6|0
1712649600000|2024-04-09 08:00:00|7946.6|7939.6|7956.6|7949.6|7956.9|7949.9|7945.9|7938.9|0
1712649900000|2024-04-09 08:05:00|7956.9|7949.9|7950.4|7943.4|7957.4|7950.4|7949.6|7942.6|0
1712650200000|2024-04-09 08:10:00|7950.1|7943.1|7950.1|7943.1|7952.4|7945.4|7949.6|7942.6|0
1712650500000|2024-04-09 08:15:00|7950.4|7943.4|7954.1|7947.1|7954.9|7947.9|7950.1|7943.1|0
1712650800000|2024-04-09 08:20:00|7953.9|7946.9|7955.1|7948.1|7958.4|7951.4|7953.9|7946.9|0
1712651100000|2024-04-09 08:25:00|7955.4|7948.4|7958.9|7951.9|7958.9|7951.9|7953.6|7946.6|0
1712651400000|2024-04-09 08:30:00|7959.1|7952.1|7957.1|7950.1|7959.6|7952.6|7956.9|7949.9|0
1712651700000|2024-04-09 08:35:00|7956.9|7949.9|7959.1|7952.1|7960.1|7953.1|7956.9|7949.9|0
1712652000000|2024-04-09 08:40:00|7958.9|7951.9|7956.4|7949.4|7959.1|7952.1|7954.4|7947.4|0
1712652300000|2024-04-09 08:45:00|7956.1|7949.1|7956.4|7949.4|7957.6|7950.6|7953.4|7946.4|0
1712652600000|2024-04-09 08:50:00|7956.1|7949.1|7960.1|7953.1|7960.1|7953.1|7954.1|7947.1|0
1712652900000|2024-04-09 08:55:00|7960.4|7953.4|7959.9|7952.9|7962.4|7955.4|7959.6|7952.6|0
1712653200000|2024-04-09 09:00:00|7959.4|7952.4|7962.9|7955.9|7963.4|7956.4|7958.9|7951.9|0
1712653500000|2024-04-09 09:05:00|7963.1|7956.1|7960.9|7953.9|7963.9|7956.9|7960.1|7953.1|0
1712653800000|2024-04-09 09:10:00|7960.6|7953.6|7964.6|7957.6|7965.6|7958.6|7960.4|7953.4|0
1712654100000|2024-04-09 09:15:00|7964.4|7957.4|7964.4|7957.4|7964.9|7957.9|7959.9|7952.9|0
1712654400000|2024-04-09 09:20:00|7964.9|7957.9|7964.9|7957.9|7965.4|7958.4|7963.4|7956.4|0
1712654700000|2024-04-09 09:25:00|7964.6|7957.6|7961.9|7954.9|7965.4|7958.4|7960.9|7953.9|0
1712655000000|2024-04-09 09:30:00|7962.1|7955.1|7960.4|7953.4|7963.1|7956.1|7958.9|7951.9|0
1712655300000|2024-04-09 09:35:00|7959.9|7952.9|7958.4|7951.4|7960.9|7953.9|7957.1|7950.1|0
1712655600000|2024-04-09 09:40:00|7957.9|7950.9|7955.4|7948.4|7959.4|7952.4|7953.6|7946.6|0
1712655900000|2024-04-09 09:45:00|7954.9|7947.9|7956.6|7949.6|7957.9|7950.9|7952.4|7945.4|0
1712656200000|2024-04-09 09:50:00|7956.4|7949.4|7955.4|7948.4|7956.9|7949.9|7954.4|7947.4|0
1712656500000|2024-04-09 09:55:00|7955.6|7948.6|7953.9|7946.9|7958.4|7951.4|7953.9|7946.9|0
1712656800000|2024-04-09 10:00:00|7953.4|7946.4|7954.1|7947.1|7955.4|7948.4|7951.9|7944.9|0
1712657100000|2024-04-09 10:05:00|7953.9|7946.9|7949.6|7942.6|7954.4|7947.4|7949.6|7942.6|0
1712657400000|2024-04-09 10:10:00|7949.9|7942.9|7952.4|7945.4|7952.9|7945.9|7949.4|7942.4|0
1712657700000|2024-04-09 10:15:00|7952.6|7945.6|7954.1|7947.1|7954.4|7947.4|7951.4|7944.4|0
1712658000000|2024-04-09 10:20:00|7954.4|7947.4|7956.4|7949.4|7956.4|7949.4|7952.4|7945.4|0
1712658300000|2024-04-09 10:25:00|7955.9|7948.9|7954.4|7947.4|7958.4|7951.4|7953.6|7946.6|0
1712658600000|2024-04-09 10:30:00|7954.6|7947.6|7947.4|7940.4|7955.4|7948.4|7947.4|7940.4|0
1712658900000|2024-04-09 10:35:00|7947.1|7940.1|7943.1|7936.1|7947.9|7940.9|7941.4|7934.4|0
1712659200000|2024-04-09 10:40:00|7943.4|7936.4|7944.9|7937.9|7946.4|7939.4|7943.4|7936.4|0
1712659500000|2024-04-09 10:45:00|7944.6|7937.6|7943.4|7936.4|7946.4|7939.4|7942.6|7935.6|0
1712659800000|2024-04-09 10:50:00|7943.6|7936.6|7945.9|7938.9|7946.4|7939.4|7942.6|7935.6|0
1712660100000|2024-04-09 10:55:00|7946.1|7939.1|7947.9|7940.9|7948.9|7941.9|7943.9|7936.9|0
1712660400000|2024-04-09 11:00:00|7948.1|7941.1|7955.9|7948.9|7956.1|7949.1|7947.9|7940.9|0
1712660700000|2024-04-09 11:05:00|7955.4|7948.4|7955.4|7948.4|7955.6|7948.6|7950.6|7943.6|0
1712661000000|2024-04-09 11:10:00|7954.9|7947.9|7958.6|7951.6|7958.9|7951.9|7951.9|7944.9|0
1712661300000|2024-04-09 11:15:00|7958.9|7951.9|7955.4|7948.4|7960.4|7953.4|7954.4|7947.4|0
1712661600000|2024-04-09 11:20:00|7955.9|7948.9|7957.6|7950.6|7959.1|7952.1|7954.9|7947.9|0
1712661900000|2024-04-09 11:25:00|7957.9|7950.9|7957.9|7950.9|7958.6|7951.6|7955.6|7948.6|0
1712662200000|2024-04-09 11:30:00|7958.1|7951.1|7958.9|7951.9|7959.6|7952.6|7956.4|7949.4|0
1712662500000|2024-04-09 11:35:00|7958.4|7951.4|7959.6|7952.6|7960.4|7953.4|7957.4|7950.4|0
1712662800000|2024-04-09 11:40:00|7960.2|7953.2|7957.2|7950.2|7960.2|7953.2|7956.5|7949.5|0
1712663100000|2024-04-09 11:45:00|7957.5|7950.5|7957.7|7950.7|7958.5|7951.5|7955.5|7948.5|0
1712663400000|2024-04-09 11:50:00|7958|7951|7957.5|7950.5|7958|7951|7956|7949|0
1712663700000|2024-04-09 11:55:00|7957|7950|7959|7952|7959|7952|7956|7949|0
1712664000000|2024-04-09 12:00:00|7959.5|7952.5|7959.7|7952.7|7961.5|7954.5|7958|7951|0
1712664300000|2024-04-09 12:05:00|7959.5|7952.5|7960|7953|7961.7|7954.7|7959|7952|0
1712664600000|2024-04-09 12:10:00|7960.2|7953.2|7961|7954|7964|7957|7959.5|7952.5|0
1712664900000|2024-04-09 12:15:00|7961.5|7954.5|7963.5|7956.5|7964.2|7957.2|7961|7954|0
1712665200000|2024-04-09 12:20:00|7963.7|7956.7|7962.5|7955.5|7964|7957|7960|7953|0
1712665500000|2024-04-09 12:25:00|7962.7|7955.7|7960.2|7953.2|7962.7|7955.7|7959.5|7952.5|0
1712665800000|2024-04-09 12:30:00|7960.5|7953.5|7963|7956|7964|7957|7960|7953|0
1712666100000|2024-04-09 12:35:00|7962.7|7955.7|7962.7|7955.7|7963|7956|7960.2|7953.2|0
1712666400000|2024-04-09 12:40:00|7962.5|7955.5|7962.7|7955.7|7963|7956|7960.5|7953.5|0
1712666700000|2024-04-09 12:45:00|7963|7956|7959.5|7952.5|7963|7956|7958.2|7951.2|0
1712667000000|2024-04-09 12:50:00|7960|7953|7953.5|7946.5|7960|7953|7953|7946|0
1712667300000|2024-04-09 12:55:00|7953|7946|7958.7|7951.7|7959|7952|7952.5|7945.5|0
1712667600000|2024-04-09 13:00:00|7958.5|7951.5|7957.2|7950.2|7960|7953|7956|7949|0
1712667900000|2024-04-09 13:05:00|7957.5|7950.5|7954|7947|7959|7952|7954|7947|0
1712668200000|2024-04-09 13:10:00|7954.2|7947.2|7951.5|7944.5|7955.5|7948.5|7951.5|7944.5|0
1712668500000|2024-04-09 13:15:00|7951|7944|7952|7945|7953.5|7946.5|7950|7943|0
1712668800000|2024-04-09 13:20:00|7952.2|7945.2|7949.5|7942.5|7952.5|7945.5|7949.5|7942.5|0
1712669100000|2024-04-09 13:25:00|7949.2|7942.2|7955.5|7948.5|7955.5|7948.5|7949|7942|0
1712669400000|2024-04-09 13:30:00|7955.2|7948.2|7963.7|7956.7|7964.2|7957.2|7951.5|7944.5|0
1712669700000|2024-04-09 13:35:00|7964|7957|7965|7958|7965|7958|7959|7952|0
1712670000000|2024-04-09 13:40:00|7965.2|7958.2|7958.5|7951.5|7965.5|7958.5|7957.5|7950.5|0
1712670300000|2024-04-09 13:45:00|7958|7951|7954.5|7947.5|7959|7952|7953.7|7946.7|0
1712670600000|2024-04-09 13:50:00|7954.7|7947.7|7944.2|7937.2|7957|7950|7944|7937|0
1712670900000|2024-04-09 13:55:00|7944|7937|7947.2|7940.2|7947.5|7940.5|7939.2|7932.2|0
1712671200000|2024-04-09 14:00:00|7947.5|7940.5|7952.5|7945.5|7953.2|7946.2|7945.5|7938.5|0
1712671500000|2024-04-09 14:05:00|7952.2|7945.2|7955.5|7948.5|7955.5|7948.5|7950.5|7943.5|0
1712671800000|2024-04-09 14:10:00|7956.2|7949.2|7954.2|7947.2|7957.2|7950.2|7949.9|7942.9|0
1712672100000|2024-04-09 14:15:00|7954.4|7947.4|7954.7|7947.7|7956.7|7949.7|7952.7|7945.7|0
1712672400000|2024-04-09 14:20:00|7954.2|7947.2|7955.2|7948.2|7957.2|7950.2|7953.7|7946.7|0
1712672700000|2024-04-09 14:25:00|7955.7|7948.7|7951.2|7944.2|7957.2|7950.2|7948.9|7941.9|0
1712673000000|2024-04-09 14:30:00|7950.9|7943.9|7942.7|7935.7|7950.9|7943.9|7939.2|7932.2|0
1712673300000|2024-04-09 14:35:00|7943.2|7936.2|7929.2|7922.2|7943.2|7936.2|7927.4|7920.4|0
1712673600000|2024-04-09 14:40:00|7929.7|7922.7|7925.7|7918.7|7931.2|7924.2|7920.4|7913.4|0
1712673900000|2024-04-09 14:45:00|7926.2|7919.2|7924.9|7917.9|7930.2|7923.2|7923.9|7916.9|0
1712674200000|2024-04-09 14:50:00|7924.7|7917.7|7925.7|7918.7|7926.9|7919.9|7921.9|7914.9|0
1712674500000|2024-04-09 14:55:00|7926.2|7919.2|7934.2|7927.2|7934.9|7927.9|7924.9|7917.9|0
1712674800000|2024-04-09 15:00:00|7932.9|7925.9|7933.7|7926.7|7935.2|7928.2|7930.2|7923.2|0
1712675100000|2024-04-09 15:05:00|7933.9|7926.9|7937.4|7930.4|7938.7|7931.7|7932.2|7925.2|0
1712675400000|2024-04-09 15:10:00|7937.7|7930.7|7934.2|7927.2|7938.7|7931.7|7933.4|7926.4|0
1712675700000|2024-04-09 15:15:00|7934.4|7927.4|7938.7|7931.7|7939.7|7932.7|7934.4|7927.4|0
1712676000000|2024-04-09 15:20:00|7938.2|7931.2|7934.2|7927.2|7939.4|7932.4|7934.2|7927.2|0
1712676300000|2024-04-09 15:25:00|7934.4|7927.4|7936.7|7929.7|7937.2|7930.2|7933.9|7926.9|0
1712676600000|2024-04-09 15:30:00|7936.2|7929.2|7939.2|7932.2|7939.2|7932.2|7934.7|7927.7|0
1712676900000|2024-04-09 15:35:00|7938.7|7931.7|7936.2|7929.2|7939.7|7932.7|7935.7|7928.7|0
1712677200000|2024-04-09 15:40:00|7936.7|7929.7|7939.9|7932.9|7940.9|7933.9|7934.2|7927.2|0
1712677500000|2024-04-09 15:45:00|7940.2|7933.2|7942.4|7935.4|7943.2|7936.2|7939.7|7932.7|0
1712677800000|2024-04-09 15:50:00|7942.7|7935.7|7937.7|7930.7|7942.7|7935.7|7936.2|7929.2|0
1712678100000|2024-04-09 15:55:00|7938.2|7931.2|7938.2|7931.2|7939.2|7932.2|7936.2|7929.2|0
1712678400000|2024-04-09 16:00:00|7938.7|7931.7|7941.7|7934.7|7942.2|7935.2|7938.2|7931.2|0
1712678700000|2024-04-09 16:05:00|7941.9|7934.9|7941.2|7934.2|7942.2|7935.2|7937.9|7930.9|0
1712679000000|2024-04-09 16:10:00|7940.7|7933.7|7943.7|7936.7|7944.7|7937.7|7940.7|7933.7|0
1712679300000|2024-04-09 16:15:00|7944.2|7937.2|7944.2|7937.2|7944.7|7937.7|7943.2|7936.2|0
1712679600000|2024-04-09 16:20:00|7944.7|7937.7|7945.7|7938.7|7946.7|7939.7|7943.7|7936.7|0
1712679900000|2024-04-09 16:25:00|7945.4|7938.4|7945.2|7938.2|7946.7|7939.7|7944.7|7937.7|0
1712680200000|2024-04-09 16:30:00|7944.9|7937.9|7948.2|7941.2|7948.7|7941.7|7944.7|7937.7|0
1712680500000|2024-04-09 16:35:00|7947.7|7940.7|7946.2|7939.2|7947.7|7940.7|7944.9|7937.9|0
1712680800000|2024-04-09 16:40:00|7945.9|7938.9|7944.7|7937.7|7945.9|7938.9|7944.2|7937.2|0
1712681100000|2024-04-09 16:45:00|7944.4|7937.4|7943.2|7936.2|7945.2|7938.2|7942.2|7935.2|0
1712681400000|2024-04-09 16:50:00|7943.7|7936.7|7938.2|7931.2|7943.7|7936.7|7937.2|7930.2|0
1712681700000|2024-04-09 16:55:00|7937.9|7930.9|7939.9|7932.9|7940.7|7933.7|7937.9|7930.9|0
1712682000000|2024-04-09 17:00:00|7940.2|7933.2|7942.4|7935.4|7942.7|7935.7|7939.2|7932.2|0
1712682300000|2024-04-09 17:05:00|7942.7|7935.7|7943.2|7936.2|7944.2|7937.2|7941.7|7934.7|0
1712682600000|2024-04-09 17:10:00|7942.7|7935.7|7943.7|7936.7|7944.2|7937.2|7941.7|7934.7|0
1712682900000|2024-04-09 17:15:00|7943.9|7936.9|7944.2|7937.2|7945.2|7938.2|7941.7|7934.7|0
1712683200000|2024-04-09 17:20:00|7943.9|7936.9|7944.9|7937.9|7947.7|7940.7|7943.2|7936.2|0
1712683500000|2024-04-09 17:25:00|7944.7|7937.7|7943.2|7936.2|7945.4|7938.4|7942.2|7935.2|0
1712683800000|2024-04-09 17:30:00|7943.7|7936.7|7944.2|7937.2|7945.7|7938.7|7943.2|7936.2|0
1712684100000|2024-04-09 17:35:00|7944.4|7937.4|7946.2|7939.2|7946.2|7939.2|7943.7|7936.7|0
1712684400000|2024-04-09 17:40:00|7946.4|7939.4|7942.7|7935.7|7947.7|7940.7|7942.4|7935.4|0
1712684700000|2024-04-09 17:45:00|7942.9|7935.9|7941.7|7934.7|7943.4|7936.4|7940.7|7933.7|0
1712685000000|2024-04-09 17:50:00|7941.4|7934.4|7941.4|7934.4|7943.2|7936.2|7940.7|7933.7|0
1712685300000|2024-04-09 17:55:00|7941.2|7934.2|7938.7|7931.7|7941.7|7934.7|7938.7|7931.7|0
1712685600000|2024-04-09 18:00:00|7938.2|7931.2|7937.7|7930.7|7938.7|7931.7|7935.7|7928.7|0
1712685900000|2024-04-09 18:05:00|7937.9|7930.9|7940.2|7933.2|7940.7|7933.7|7937.2|7930.2|0
1712686200000|2024-04-09 18:10:00|7940.4|7933.4|7940.2|7933.2|7941.4|7934.4|7938.7|7931.7|0
1712686500000|2024-04-09 18:15:00|7939.9|7932.9|7941.9|7934.9|7942.2|7935.2|7939.7|7932.7|0
1712686800000|2024-04-09 18:20:00|7942.2|7935.2|7940.2|7933.2|7943.2|7936.2|7940.2|7933.2|0
1712687100000|2024-04-09 18:25:00|7940.7|7933.7|7938.9|7931.9|7942.2|7935.2|7938.2|7931.2|0
1712687400000|2024-04-09 18:30:00|7938.7|7931.7|7938.2|7931.2|7939.2|7932.2|7936.7|7929.7|0
1712687700000|2024-04-09 18:35:00|7937.9|7930.9|7937.7|7930.7|7939.9|7932.9|7937.4|7930.4|0
1712688000000|2024-04-09 18:40:00|7937.4|7930.4|7938.2|7931.2|7939.7|7932.7|7936.9|7929.9|0
1712688300000|2024-04-09 18:45:00|7937.9|7930.9|7938.2|7931.2|7940.2|7933.2|7937.2|7930.2|0
1712688600000|2024-04-09 18:50:00|7938.4|7931.4|7940.2|7933.2|7940.9|7933.9|7937.7|7930.7|0
1712688900000|2024-04-09 18:55:00|7940.4|7933.4|7938.7|7931.7|7940.4|7933.4|7937.9|7930.9|0
1712689200000|2024-04-09 19:00:00|7938.4|7931.4|7938.2|7931.2|7938.7|7931.7|7936.2|7929.2|0
1712689500000|2024-04-09 19:05:00|7938.7|7931.7|7935.2|7928.2|7938.7|7931.7|7934.7|7927.7|0
1712689800000|2024-04-09 19:10:00|7934.9|7927.9|7935.7|7928.7|7936.7|7929.7|7933.7|7926.7|0
1712690100000|2024-04-09 19:15:00|7935.9|7928.9|7940.2|7933.2|7940.2|7933.2|7935.4|7928.4|0
1712690400000|2024-04-09 19:20:00|7939.9|7932.9|7945.7|7938.7|7945.9|7938.9|7939.9|7932.9|0
1712690700000|2024-04-09 19:25:00|7945.9|7938.9|7953.2|7946.2|7953.4|7946.4|7945.7|7938.7|0
1712691000000|2024-04-09 19:30:00|7952.9|7945.9|7951.4|7944.4|7954.7|7947.7|7950.9|7943.9|0
1712691300000|2024-04-09 19:35:00|7951.7|7944.7|7947.7|7940.7|7952.7|7945.7|7947.7|7940.7|0
1712691600000|2024-04-09 19:40:00|7947.2|7940.2|7948.2|7941.2|7948.7|7941.7|7945.2|7938.2|0
1712691900000|2024-04-09 19:45:00|7948.4|7941.4|7948.7|7941.7|7948.9|7941.9|7945.7|7938.7|0
1712692200000|2024-04-09 19:50:00|7949.2|7942.2|7951.2|7944.2|7951.2|7944.2|7947.7|7940.7|0
1712692500000|2024-04-09 19:55:00|7952.2|7945.2|7954.1|7947.1|7954.2|7947.2|7950.2|7943.2|0
1712692800000|2024-04-09 20:00:00|7954.4|7947.4|7962.3|7955.3|7965.8|7958.8|7953.3|7946.3|0
1712693100000|2024-04-09 20:05:00|7962.1|7955.1|7961.1|7954.1|7963.1|7956.1|7960.5|7953.5|0
1712693400000|2024-04-09 20:10:00|7961.2|7954.2|7960.8|7953.8|7961.9|7954.9|7960.3|7953.3|0
1712693700000|2024-04-09 20:15:00|7960.9|7953.9|7960.8|7953.8|7961.1|7954.1|7960.3|7953.3|0
1712694000000|2024-04-09 20:20:00|7960.9|7953.9|7960|7953|7962.3|7955.3|7960|7953|0
1712694300000|2024-04-09 20:25:00|7960.1|7953.1|7959.7|7952.7|7960.5|7953.5|7959.4|7952.4|0
1712694600000|2024-04-09 20:30:00|7959.8|7952.8|7959.8|7952.8|7960.8|7953.8|7959.7|7952.7|0
1712694900000|2024-04-09 20:35:00|7960|7953|7961.1|7954.1|7961.6|7954.6|7960|7953|0
1712695200000|2024-04-09 20:40:00|7961|7954|7960.1|7953.1|7961.1|7954.1|7959.7|7952.7|0
1712695500000|2024-04-09 20:45:00|7960|7953|7958.6|7951.6|7960|7953|7958.6|7951.6|0
1712695800000|2024-04-09 20:50:00|7958.5|7951.5|7959.2|7952.2|7959.7|7952.7|7958.4|7951.4|0
1712696100000|2024-04-09 20:55:00|7959.1|7952.1|7958.9|7951.9|7959.7|7952.7|7957.8|7950.8|0
1712696400000|2024-04-09 21:00:00|7958.7|7951.7|7958.5|7951.5|7958.7|7951.7|7958.5|7951.5|0
1712696700000|2024-04-09 21:05:00|7958.6|7951.6|7959.1|7952.1|7959.2|7952.2|7958.6|7951.6|0
1712697000000|2024-04-09 21:10:00|7959.2|7952.2|7959.2|7952.2|7959.2|7952.2|7959.2|7952.2|0
1712697300000|2024-04-09 21:15:00|7959.3|7952.3|7959.4|7952.4|7959.4|7952.4|7959.2|7952.2|0
1712697600000|2024-04-09 21:20:00|7959.3|7952.3|7958|7951|7959.3|7952.3|7958|7951|0
1712697900000|2024-04-09 21:25:00|7957.8|7950.8|7957.7|7950.7|7958|7951|7957.6|7950.6|0
1712698200000|2024-04-09 21:30:00|7957.8|7950.8|7957.7|7950.7|7958|7951|7957.7|7950.7|0
1712698500000|2024-04-09 21:35:00|7957.6|7950.6|7957.6|7950.6|7957.7|7950.7|7957.6|7950.6|0
1712698800000|2024-04-09 21:40:00|7957.5|7950.5|7957.8|7950.8|7958.1|7951.1|7957.4|7950.4|0
1712699100000|2024-04-09 21:45:00|7958.1|7951.1|7957.8|7950.8|7958.1|7951.1|7957.6|7950.6|0
1712699400000|2024-04-09 21:50:00|7957.7|7950.7|7957.8|7950.8|7957.8|7950.8|7957.7|7950.7|0
1712699700000|2024-04-09 21:55:00|7957.6|7950.6|7958.2|7951.2|7958.2|7951.2|7957.6|7950.6|0
1712700000000|2024-04-09 22:00:00|7958.5|7951.5|7957.2|7950.2|7959|7952|7957.1|7950.1|0
1712700300000|2024-04-09 22:05:00|7957.4|7950.4|7958.2|7951.2|7958.4|7951.4|7957.2|7950.2|0
1712700600000|2024-04-09 22:10:00|7958.1|7951.1|7957.1|7950.1|7958.4|7951.4|7956.8|7949.8|0
1712700900000|2024-04-09 22:15:00|7950.7|7943.7|7952.2|7945.2|7952.4|7945.4|7950.7|7943.7|0
1712701200000|2024-04-09 22:20:00|7952.1|7945.1|7951.9|7944.9|7952.7|7945.7|7951.6|7944.6|0
1712701500000|2024-04-09 22:25:00|7952|7945|7951.5|7944.5|7952.6|7945.6|7951.5|7944.5|0
1712701800000|2024-04-09 22:30:00|7957.3|7950.3|7958.5|7951.5|7958.5|7951.5|7957.1|7950.1|0
1712702100000|2024-04-09 22:35:00|7958.6|7951.6|7958.2|7951.2|7959.5|7952.5|7958|7951|0
1712702400000|2024-04-09 22:40:00|7958.1|7951.1|7956.6|7949.6|7958.1|7951.1|7956.6|7949.6|0
1712702700000|2024-04-09 22:45:00|7956.7|7949.7|7957.4|7950.4|7957.4|7950.4|7956.6|7949.6|0
1712703000000|2024-04-09 22:50:00|7957.3|7950.3|7957.4|7950.4|7957.7|7950.7|7956.8|7949.8|0
1712703300000|2024-04-09 22:55:00|7957.3|7950.3|7957.9|7950.9|7957.9|7950.9|7957.1|7950.1|0
1712703600000|2024-04-09 23:00:00|7958|7951|7957.7|7950.7|7958.5|7951.5|7957.4|7950.4|0
1712703900000|2024-04-09 23:05:00|7957.8|7950.8|7957.7|7950.7|7957.9|7950.9|7957.4|7950.4|0
1712704200000|2024-04-09 23:10:00|7957.6|7950.6|7957.9|7950.9|7958.2|7951.2|7957.1|7950.1|0
1712704500000|2024-04-09 23:15:00|7957.8|7950.8|7957.4|7950.4|7957.9|7950.9|7957.4|7950.4|0
1712704800000|2024-04-09 23:20:00|7957.3|7950.3|7957.4|7950.4|7957.7|7950.7|7956.8|7949.8|0
1712705100000|2024-04-09 23:25:00|7957.3|7950.3|7957.4|7950.4|7957.4|7950.4|7957.1|7950.1|0
1712705400000|2024-04-09 23:30:00|7957.3|7950.3|7957.1|7950.1|7957.3|7950.3|7956.8|7949.8|0
1712705700000|2024-04-09 23:35:00|7957.2|7950.2|7957.9|7950.9|7957.9|7950.9|7957.1|7950.1|0
1712706000000|2024-04-09 23:40:00|7957.8|7950.8|7957.1|7950.1|7957.8|7950.8|7956.8|7949.8|0
1712706300000|2024-04-09 23:45:00|7957|7950|7957.1|7950.1|7957.1|7950.1|7956.7|7949.7|0
1712706600000|2024-04-09 23:50:00|7957|7950|7956.8|7949.8|7957.1|7950.1|7956.8|7949.8|0
1712706900000|2024-04-09 23:55:00|7956.9|7949.9|7956.3|7949.3|7957.1|7950.1|7956.3|7949.3|0
1712707200000|2024-04-10 00:00:00|7956.4|7949.4|7963|7956|7963|7956|7955.8|7948.8|0
1712707500000|2024-04-10 00:05:00|7963.3|7956.3|7962.3|7955.3|7964|7957|7962.3|7955.3|0
1712707800000|2024-04-10 00:10:00|7962.5|7955.5|7964|7957|7964|7957|7962.3|7955.3|0
1712708100000|2024-04-10 00:15:00|7963.8|7956.8|7963.3|7956.3|7964.8|7957.8|7960|7953|0
1712708400000|2024-04-10 00:20:00|7963.5|7956.5|7964.8|7957.8|7965.3|7958.3|7963.3|7956.3|0
1712708700000|2024-04-10 00:25:00|7964.5|7957.5|7963|7956|7964.5|7957.5|7963|7956|0
1712709000000|2024-04-10 00:30:00|7963.3|7956.3|7964|7957|7965|7958|7963.3|7956.3|0
1712709300000|2024-04-10 00:35:00|7964.8|7957.8|7964|7957|7967|7960|7964|7957|0
1712709600000|2024-04-10 00:40:00|7964.8|7957.8|7965|7958|7966|7959|7964.8|7957.8|0
1712709900000|2024-04-10 00:45:00|7965.3|7958.3|7965.5|7958.5|7965.8|7958.8|7964.8|7957.8|0
1712710200000|2024-04-10 00:50:00|7965.3|7958.3|7967|7960|7967.3|7960.3|7964.5|7957.5|0
1712710500000|2024-04-10 00:55:00|7967.3|7960.3|7965.5|7958.5|7968|7961|7963.8|7956.8|0
1712710800000|2024-04-10 01:00:00|7966|7959|7966|7959|7967|7960|7965|7958|0
1712711100000|2024-04-10 01:05:00|7966.5|7959.5|7966|7959|7967.3|7960.3|7966|7959|0
1712711400000|2024-04-10 01:10:00|7965.5|7958.5|7965|7958|7966|7959|7964.3|7957.3|0
1712711700000|2024-04-10 01:15:00|7965.5|7958.5|7965|7958|7966.8|7959.8|7964.3|7957.3|0
1712712000000|2024-04-10 01:20:00|7965.3|7958.3|7964.5|7957.5|7965.8|7958.8|7963.5|7956.5|0
1712712300000|2024-04-10 01:25:00|7964.3|7957.3|7963|7956|7964.8|7957.8|7963|7956|0
1712712600000|2024-04-10 01:30:00|7963.3|7956.3|7964.5|7957.5|7964.8|7957.8|7961.5|7954.5|0
1712712900000|2024-04-10 01:35:00|7964.8|7957.8|7965.8|7958.8|7965.8|7958.8|7962.3|7955.3|0
1712713200000|2024-04-10 01:40:00|7966|7959|7966.5|7959.5|7967.3|7960.3|7965.5|7958.5|0
1712713500000|2024-04-10 01:45:00|7966.3|7959.3|7968|7961|7968.8|7961.8|7965.8|7958.8|0
1712713800000|2024-04-10 01:50:00|7968.3|7961.3|7968.5|7961.5|7970.5|7963.5|7968.3|7961.3|0
1712714100000|2024-04-10 01:55:00|7968.3|7961.3|7970.3|7963.3|7970.5|7963.5|7968.3|7961.3|0
1712714400000|2024-04-10 02:00:00|7969.8|7962.8|7969|7962|7970.5|7963.5|7969|7962|0
1712714700000|2024-04-10 02:05:00|7968.8|7961.8|7970|7963|7970.5|7963.5|7967.8|7960.8|0
1712715000000|2024-04-10 02:10:00|7969.8|7962.8|7968.5|7961.5|7969.8|7962.8|7967.3|7960.3|0
1712715300000|2024-04-10 02:15:00|7968.8|7961.8|7970.5|7963.5|7970.5|7963.5|7968.3|7961.3|0
1712715600000|2024-04-10 02:20:00|7970|7963|7971|7964|7972|7965|7970|7963|0
1712715900000|2024-04-10 02:25:00|7970.8|7963.8|7970.8|7963.8|7971|7964|7970|7963|0
1712716200000|2024-04-10 02:30:00|7971|7964|7971.5|7964.5|7971.8|7964.8|7970.8|7963.8|0
1712716500000|2024-04-10 02:35:00|7972|7965|7971.8|7964.8|7972.5|7965.5|7971.3|7964.3|0
1712716800000|2024-04-10 02:40:00|7971.5|7964.5|7973|7966|7973.5|7966.5|7971.5|7964.5|0
1712717100000|2024-04-10 02:45:00|7973.3|7966.3|7972.3|7965.3|7973.8|7966.8|7972|7965|0
1712717400000|2024-04-10 02:50:00|7972.5|7965.5|7973|7966|7973.5|7966.5|7971.5|7964.5|0
1712717700000|2024-04-10 02:55:00|7973.3|7966.3|7974.5|7967.5|7975.5|7968.5|7972.8|7965.8|0
1712718000000|2024-04-10 03:00:00|7974.8|7967.8|7975.5|7968.5|7975.5|7968.5|7974.3|7967.3|0
1712718300000|2024-04-10 03:05:00|7975.3|7968.3|7976|7969|7976.5|7969.5|7974.8|7967.8|0
1712718600000|2024-04-10 03:10:00|7976.3|7969.3|7975.5|7968.5|7976.5|7969.5|7975.3|7968.3|0
1712718900000|2024-04-10 03:15:00|7975.8|7968.8|7976.5|7969.5|7976.8|7969.8|7975.3|7968.3|0
1712719200000|2024-04-10 03:20:00|7976.8|7969.8|7976|7969|7977.5|7970.5|7975.3|7968.3|0
1712719500000|2024-04-10 03:25:00|7976.5|7969.5|7976.5|7969.5|7976.8|7969.8|7975.8|7968.8|0
1712719800000|2024-04-10 03:30:00|7976.8|7969.8|7977.5|7970.5|7978|7971|7976|7969|0
1712720100000|2024-04-10 03:35:00|7977.8|7970.8|7978|7971|7978.5|7971.5|7977.3|7970.3|0
1712720400000|2024-04-10 03:40:00|7978.3|7971.3|7978|7971|7978.3|7971.3|7977.8|7970.8|0
1712720700000|2024-04-10 03:45:00|7978.3|7971.3|7978.5|7971.5|7978.5|7971.5|7977.8|7970.8|0
1712721000000|2024-04-10 03:50:00|7978.8|7971.8|7977.8|7970.8|7979.3|7972.3|7977.8|7970.8|0
1712721300000|2024-04-10 03:55:00|7978|7971|7977.8|7970.8|7978.3|7971.3|7977.3|7970.3|0
1712721600000|2024-04-10 04:00:00|7978|7971|7978.5|7971.5|7978.8|7971.8|7978|7971|0
1712721900000|2024-04-10 04:05:00|7978.8|7971.8|7979.3|7972.3|7979.3|7972.3|7978.3|7971.3|0
1712722200000|2024-04-10 04:10:00|7979|7972|7979.8|7972.8|7980|7973|7979|7972|0
1712722500000|2024-04-10 04:15:00|7980|7973|7980.8|7973.8|7980.8|7973.8|7980|7973|0
1712722800000|2024-04-10 04:20:00|7980.5|7973.5|7980.8|7973.8|7980.8|7973.8|7979.8|7972.8|0
1712723100000|2024-04-10 04:25:00|7979.3|7972.3|7980.8|7973.8|7981.5|7974.5|7979.3|7972.3|0
1712723400000|2024-04-10 04:30:00|7980.3|7973.3|7982|7975|7982|7975|7979.3|7972.3|0
1712723700000|2024-04-10 04:35:00|7981.8|7974.8|7984|7977|7984.3|7977.3|7981.8|7974.8|0
1712724000000|2024-04-10 04:40:00|7983.8|7976.8|7982.5|7975.5|7983.8|7976.8|7981.3|7974.3|0
1712724300000|2024-04-10 04:45:00|7982.8|7975.8|7981.5|7974.5|7983|7976|7981|7974|0
1712724600000|2024-04-10 04:50:00|7981.8|7974.8|7981.5|7974.5|7981.8|7974.8|7981|7974|0
1712724900000|2024-04-10 04:55:00|7981.8|7974.8|7981.5|7974.5|7982.8|7975.8|7981.5|7974.5|0
1712725200000|2024-04-10 05:00:00|7982|7975|7984.3|7977.3|7984.5|7977.5|7981.5|7974.5|0
1712725500000|2024-04-10 05:05:00|7984|7977|7985.3|7978.3|7985.8|7978.8|7983.3|7976.3|0
1712725800000|2024-04-10 05:10:00|7985|7978|7985|7978|7986.3|7979.3|7984.5|7977.5|0
1712726100000|2024-04-10 05:15:00|7985.3|7978.3|7985.5|7978.5|7986.3|7979.3|7985|7978|0
1712726400000|2024-04-10 05:20:00|7985.3|7978.3|7984.8|7977.8|7985.8|7978.8|7984|7977|0
1712726700000|2024-04-10 05:25:00|7985.3|7978.3|7985.5|7978.5|7986.5|7979.5|7984|7977|0
1712727000000|2024-04-10 05:30:00|7985.8|7978.8|7987.3|7980.3|7988.3|7981.3|7985.5|7978.5|0
1712727300000|2024-04-10 05:35:00|7987|7980|7987.5|7980.5|7989|7982|7987|7980|0
1712727600000|2024-04-10 05:40:00|7987.8|7980.8|7985|7978|7987.8|7980.8|7984.5|7977.5|0
1712727900000|2024-04-10 05:45:00|7985.3|7978.3|7981.5|7974.5|7985.5|7978.5|7981|7974|0
1712728200000|2024-04-10 05:50:00|7982.5|7975.5|7982|7975|7982.8|7975.8|7980.3|7973.3|0
1712728500000|2024-04-10 05:55:00|7982.3|7975.3|7981.8|7974.8|7982.8|7975.8|7980|7973|0
1712728800000|2024-04-10 06:00:00|7982|7975|7981|7974|7986|7979|7979.5|7972.5|0
1712729100000|2024-04-10 06:05:00|7981.5|7974.5|7984.5|7977.5|7986|7979|7981.3|7974.3|0
1712729400000|2024-04-10 06:10:00|7984.3|7977.3|7986.5|7979.5|7988|7981|7984|7977|0
1712729700000|2024-04-10 06:15:00|7986.3|7979.3|7988|7981|7989.5|7982.5|7986.3|7979.3|0
1712730000000|2024-04-10 06:20:00|7988.3|7981.3|7990|7983|7990.5|7983.5|7988.3|7981.3|0
1712730300000|2024-04-10 06:25:00|7990.3|7983.3|7987|7980|7991.8|7984.8|7987|7980|0
1712730600000|2024-04-10 06:30:00|7985.8|7978.8|7984.3|7977.3|7987.3|7980.3|7983.5|7976.5|0
1712730900000|2024-04-10 06:35:00|7984.5|7977.5|7983|7976|7985|7978|7982.8|7975.8|0
1712731200000|2024-04-10 06:40:00|7983.5|7976.5|7983.8|7976.8|7983.8|7976.8|7980.5|7973.5|0
1712731500000|2024-04-10 06:45:00|7983.3|7976.3|7987.3|7980.3|7987.3|7980.3|7982.8|7975.8|0
1712731800000|2024-04-10 06:50:00|7987.5|7980.5|7991.3|7984.3|7991.3|7984.3|7986.8|7979.8|0
1712732100000|2024-04-10 06:55:00|7991|7984|7985.5|7978.5|7992.8|7985.8|7985.5|7978.5|0
1712732400000|2024-04-10 07:00:00|7985.3|7978.3|7985|7978|7990.5|7983.5|7983.3|7976.3|0
1712732700000|2024-04-10 07:05:00|7984.8|7977.8|7984.5|7977.5|7986|7979|7981.5|7974.5|0
1712733000000|2024-04-10 07:10:00|7984.3|7977.3|7989.3|7982.3|7990|7983|7981.8|7974.8|0
1712733300000|2024-04-10 07:15:00|7989.8|7982.8|7986.3|7979.3|7991.3|7984.3|7985.8|7978.8|0
1712733600000|2024-04-10 07:20:00|7986.5|7979.5|7979|7972|7987|7980|7978.8|7971.8|0
1712733900000|2024-04-10 07:25:00|7978.8|7971.8|7986.5|7979.5|7986.8|7979.8|7978.5|7971.5|0
1712734200000|2024-04-10 07:30:00|7986.3|7979.3|7984.8|7977.8|7987.3|7980.3|7983.3|7976.3|0
1712734500000|2024-04-10 07:35:00|7984.3|7977.3|7984.8|7977.8|7986.3|7979.3|7983.8|7976.8|0
1712734800000|2024-04-10 07:40:00|7984.6|7977.6|7985.6|7978.6|7987.8|7980.8|7983.3|7976.3|0
1712735100000|2024-04-10 07:45:00|7985.3|7978.3|7982.8|7975.8|7986.3|7979.3|7980.8|7973.8|0
1712735400000|2024-04-10 07:50:00|7983.3|7976.3|7983.1|7976.1|7985.1|7978.1|7982.8|7975.8|0
1712735700000|2024-04-10 07:55:00|7983.6|7976.6|7983.1|7976.1|7984.1|7977.1|7981.3|7974.3|0
1712736000000|2024-04-10 08:00:00|7983.3|7976.3|7981.3|7974.3|7985.6|7978.6|7981.3|7974.3|0
1712736300000|2024-04-10 08:05:00|7981.6|7974.6|7981.1|7974.1|7983.6|7976.6|7979.1|7972.1|0
1712736600000|2024-04-10 08:10:00|7980.8|7973.8|7980.3|7973.3|7981.8|7974.8|7979.1|7972.1|0
1712736900000|2024-04-10 08:15:00|7980.1|7973.1|7980.8|7973.8|7982.1|7975.1|7979.6|7972.6|0
1712737200000|2024-04-10 08:20:00|7980.6|7973.6|7977.6|7970.6|7981.6|7974.6|7977.3|7970.3|0
1712737500000|2024-04-10 08:25:00|7977.3|7970.3|7980.6|7973.6|7981.1|7974.1|7977.3|7970.3|0
1712737800000|2024-04-10 08:30:00|7980.3|7973.3|7977.1|7970.1|7982.1|7975.1|7976.8|7969.8|0
1712738100000|2024-04-10 08:35:00|7976.8|7969.8|7977.8|7970.8|7978.3|7971.3|7975.6|7968.6|0
1712738400000|2024-04-10 08:40:00|7978.1|7971.1|7979.8|7972.8|7981.3|7974.3|7978.1|7971.1|0
1712738700000|2024-04-10 08:45:00|7980.1|7973.1|7981.8|7974.8|7982.1|7975.1|7976.8|7969.8|0
1712739000000|2024-04-10 08:50:00|7981.3|7974.3|7985.3|7978.3|7986.3|7979.3|7980.6|7973.6|0
1712739300000|2024-04-10 08:55:00|7985.1|7978.1|7982.3|7975.3|7987.3|7980.3|7982.1|7975.1|0
1712739600000|2024-04-10 09:00:00|7982.6|7975.6|7981.1|7974.1|7984.1|7977.1|7980.8|7973.8|0
1712739900000|2024-04-10 09:05:00|7980.8|7973.8|7983.6|7976.6|7984.1|7977.1|7980.6|7973.6|0
1712740200000|2024-04-10 09:10:00|7983.8|7976.8|7982.8|7975.8|7984.6|7977.6|7982.8|7975.8|0
1712740500000|2024-04-10 09:15:00|7982.6|7975.6|7984.6|7977.6|7985.1|7978.1|7982.3|7975.3|0
1712740800000|2024-04-10 09:20:00|7984.8|7977.8|7985.6|7978.6|7987.6|7980.6|7984.8|7977.8|0
1712741100000|2024-04-10 09:25:00|7986.1|7979.1|7983.8|7976.8|7987.1|7980.1|7983.8|7976.8|0
1712741400000|2024-04-10 09:30:00|7984.1|7977.1|7984.3|7977.3|7985.1|7978.1|7982.3|7975.3|0
1712741700000|2024-04-10 09:35:00|7984.1|7977.1|7981.6|7974.6|7984.6|7977.6|7980.1|7973.1|0
1712742000000|2024-04-10 09:40:00|7981.3|7974.3|7981.1|7974.1|7983.6|7976.6|7981.1|7974.1|0
1712742300000|2024-04-10 09:45:00|7980.8|7973.8|7983.8|7976.8|7984.1|7977.1|7980.6|7973.6|0
1712742600000|2024-04-10 09:50:00|7984.1|7977.1|7985.3|7978.3|7985.8|7978.8|7982.8|7975.8|0
1712742900000|2024-04-10 09:55:00|7985.1|7978.1|7983.6|7976.6|7986.1|7979.1|7983.6|7976.6|0
1712743200000|2024-04-10 10:00:00|7983.1|7976.1|7988.6|7981.6|7988.6|7981.6|7982.6|7975.6|0
1712743500000|2024-04-10 10:05:00|7988.3|7981.3|7987.3|7980.3|7988.3|7981.3|7985.3|7978.3|0
1712743800000|2024-04-10 10:10:00|7987.1|7980.1|7986.8|7979.8|7989.6|7982.6|7986.8|7979.8|0
1712744100000|2024-04-10 10:15:00|7987.1|7980.1|7984.6|7977.6|7987.6|7980.6|7984.3|7977.3|0
1712744400000|2024-04-10 10:20:00|7984.3|7977.3|7985.6|7978.6|7985.6|7978.6|7983.1|7976.1|0
1712744700000|2024-04-10 10:25:00|7985.8|7978.8|7984.6|7977.6|7986.3|7979.3|7983.6|7976.6|0
1712745000000|2024-04-10 10:30:00|7985.1|7978.1|7988.1|7981.1|7988.1|7981.1|7984.1|7977.1|0
1712745300000|2024-04-10 10:35:00|7987.8|7980.8|7985.8|7978.8|7988.1|7981.1|7984.1|7977.1|0
1712745600000|2024-04-10 10:40:00|7986.1|7979.1|7987.6|7980.6|7987.8|7980.8|7984.8|7977.8|0
1712745900000|2024-04-10 10:45:00|7987.3|7980.3|7987.8|7980.8|7988.1|7981.1|7984.1|7977.1|0
1712746200000|2024-04-10 10:50:00|7988.1|7981.1|7987.3|7980.3|7988.8|7981.8|7985.6|7978.6|0
1712746500000|2024-04-10 10:55:00|7987.6|7980.6|7989.3|7982.3|7989.8|7982.8|7986.8|7979.8|0
1712746800000|2024-04-10 11:00:00|7988.3|7981.3|7988.6|7981.6|7989.8|7982.8|7987.8|7980.8|0
1712747100000|2024-04-10 11:05:00|7989.1|7982.1|7994.1|7987.1|7994.1|7987.1|7989.1|7982.1|0
1712747400000|2024-04-10 11:10:00|7993.8|7986.8|7994.8|7987.8|7995.3|7988.3|7992.6|7985.6|0
1712747700000|2024-04-10 11:15:00|7994.6|7987.6|7993.8|7986.8|7995.1|7988.1|7993.6|7986.6|0
1712748000000|2024-04-10 11:20:00|7994.1|7987.1|7993.1|7986.1|7995.1|7988.1|7992.6|7985.6|0
1712748300000|2024-04-10 11:25:00|7993.3|7986.3|7993.6|7986.6|7994.3|7987.3|7992.3|7985.3|0
1712748600000|2024-04-10 11:30:00|7993.8|7986.8|7994.6|7987.6|7994.8|7987.8|7993.1|7986.1|0
1712748900000|2024-04-10 11:35:00|7994.8|7987.8|7997.6|7990.6|7999.6|7992.6|7994.8|7987.8|0
1712749200000|2024-04-10 11:40:00|7997.3|7990.3|7997.8|7990.8|7999.3|7992.3|7996.3|7989.3|0
1712749500000|2024-04-10 11:45:00|7997.5|7990.5|7999.3|7992.3|7999.8|7992.8|7996.5|7989.5|0
1712749800000|2024-04-10 11:50:00|7999|7992|7996.8|7989.8|7999|7992|7996.3|7989.3|0
1712750100000|2024-04-10 11:55:00|7997.3|7990.3|7999|7992|8000.3|7993.3|7996.8|7989.8|0
1712750400000|2024-04-10 12:00:00|7998.8|7991.8|7998.3|7991.3|8000.3|7993.3|7996.8|7989.8|0
1712750700000|2024-04-10 12:05:00|7998.5|7991.5|7999.3|7992.3|8000.5|7993.5|7998.3|7991.3|0
1712751000000|2024-04-10 12:10:00|7999.8|7992.8|8002.5|7995.5|8003.8|7996.8|7999.5|7992.5|0
1712751300000|2024-04-10 12:15:00|8002.8|7995.8|7999.3|7992.3|8002.8|7995.8|7998.8|7991.8|0
1712751600000|2024-04-10 12:20:00|7999|7992|7993.8|7986.8|7999.5|7992.5|7993.8|7986.8|0
1712751900000|2024-04-10 12:25:00|7993.3|7986.3|8003.5|7996.5|8003.8|7996.8|7993.3|7986.3|0
1712752200000|2024-04-10 12:30:00|8001.8|7994.8|7960|7953|8001.8|7994.8|7954.3|7947.3|0
1712752500000|2024-04-10 12:35:00|7958|7951|7954.8|7947.8|7966|7959|7949.5|7942.5|0
1712752800000|2024-04-10 12:40:00|7953.5|7946.5|7959.5|7952.5|7965.3|7958.3|7949.5|7942.5|0
1712753100000|2024-04-10 12:45:00|7959.3|7952.3|7959.5|7952.5|7969.3|7962.3|7958|7951|0
1712753400000|2024-04-10 12:50:00|7959.3|7952.3|7949|7942|7959.3|7952.3|7949|7942|0
1712753700000|2024-04-10 12:55:00|7949.8|7942.8|7950.5|7943.5|7954.3|7947.3|7949|7942|0
1712754000000|2024-04-10 13:00:00|7951.3|7944.3|7941|7934|7951.3|7944.3|7938.3|7931.3|0
1712754300000|2024-04-10 13:05:00|7940.8|7933.8|7934.3|7927.3|7941.3|7934.3|7930.8|7923.8|0
1712754600000|2024-04-10 13:10:00|7934.8|7927.8|7928|7921|7938.3|7931.3|7926.8|7919.8|0
1712754900000|2024-04-10 13:15:00|7928.3|7921.3|7930|7923|7936|7929|7928.3|7921.3|0
1712755200000|2024-04-10 13:20:00|7929.8|7922.8|7932.3|7925.3|7934.5|7927.5|7923.8|7916.8|0
1712755500000|2024-04-10 13:25:00|7931.8|7924.8|7932.3|7925.3|7936.8|7929.8|7930.8|7923.8|0
1712755800000|2024-04-10 13:30:00|7931|7924|7932.3|7925.3|7936.8|7929.8|7926.3|7919.3|0
1712756100000|2024-04-10 13:35:00|7931.8|7924.8|7922.8|7915.8|7935|7928|7920.8|7913.8|0
1712756400000|2024-04-10 13:40:00|7922.3|7915.3|7935.8|7928.8|7936.3|7929.3|7920.8|7913.8|0
1712756700000|2024-04-10 13:45:00|7936|7929|7920.3|7913.3|7936|7929|7918|7911|0
1712757000000|2024-04-10 13:50:00|7920.5|7913.5|7931.8|7924.8|7933|7926|7919.8|7912.8|0
1712757300000|2024-04-10 13:55:00|7931|7924|7929.3|7922.3|7938.3|7931.3|7928.5|7921.5|0
1712757600000|2024-04-10 14:00:00|7930.3|7923.3|7927.3|7920.3|7936.5|7929.5|7927.3|7920.3|0
1712757900000|2024-04-10 14:05:00|7927.5|7920.5|7946.3|7939.3|7947.8|7940.8|7927.5|7920.5|0
1712758200000|2024-04-10 14:10:00|7945.3|7938.3|7945.1|7938.1|7949.6|7942.6|7942.3|7935.3|0
1712758500000|2024-04-10 14:15:00|7945.9|7938.9|7957.1|7950.1|7958.1|7951.1|7942.9|7935.9|0
1712758800000|2024-04-10 14:20:00|7957.4|7950.4|7961.9|7954.9|7962.1|7955.1|7955.9|7948.9|0
1712759100000|2024-04-10 14:25:00|7962.1|7955.1|7961.1|7954.1|7966.1|7959.1|7960.9|7953.9|0
1712759400000|2024-04-10 14:30:00|7960.9|7953.9|7967.1|7960.1|7967.9|7960.9|7956.1|7949.1|0
1712759700000|2024-04-10 14:35:00|7966.9|7959.9|7973.9|7966.9|7976.4|7969.4|7965.9|7958.9|0
1712760000000|2024-04-10 14:40:00|7973.6|7966.6|7970.1|7963.1|7975.1|7968.1|7968.4|7961.4|0
1712760300000|2024-04-10 14:45:00|7970.6|7963.6|7972.6|7965.6|7973.4|7966.4|7968.9|7961.9|0
1712760600000|2024-04-10 14:50:00|7972.9|7965.9|7969.4|7962.4|7974.4|7967.4|7968.4|7961.4|0
1712760900000|2024-04-10 14:55:00|7969.9|7962.9|7965.4|7958.4|7970.4|7963.4|7961.4|7954.4|0
1712761200000|2024-04-10 15:00:00|7965.9|7958.9|7959.9|7952.9|7967.4|7960.4|7959.4|7952.4|0
1712761500000|2024-04-10 15:05:00|7960.4|7953.4|7963.9|7956.9|7964.6|7957.6|7959.1|7952.1|0
1712761800000|2024-04-10 15:10:00|7963.6|7956.6|7962.4|7955.4|7965.4|7958.4|7959.1|7952.1|0
1712762100000|2024-04-10 15:15:00|7962.6|7955.6|7960.4|7953.4|7964.4|7957.4|7958.1|7951.1|0
1712762400000|2024-04-10 15:20:00|7960.1|7953.1|7960.6|7953.6|7961.9|7954.9|7959.4|7952.4|0
1712762700000|2024-04-10 15:25:00|7960.4|7953.4|7963.9|7956.9|7964.4|7957.4|7959.4|7952.4|0
1712763000000|2024-04-10 15:30:00|7965.4|7958.4|7950|7943|7965.4|7958.4|7945|7938|0
1712763300000|2024-04-10 15:35:00|7952.5|7945.5|7948.7|7941.7|7953|7946|7948|7941|0
1712763600000|2024-04-10 15:40:00|7948.5|7941.5|7948|7941|7950.2|7943.2|7946.7|7939.7|0
1712763900000|2024-04-10 15:45:00|7947.7|7940.7|7949.2|7942.2|7950.7|7943.7|7947.7|7940.7|0
1712764200000|2024-04-10 15:50:00|7949|7942|7950.5|7943.5|7950.5|7943.5|7948.2|7941.2|0
1712764500000|2024-04-10 15:55:00|7950|7943|7948|7941|7950.5|7943.5|7947.2|7940.2|0
1712764800000|2024-04-10 16:00:00|7948.2|7941.2|7947.5|7940.5|7948.7|7941.7|7946.5|7939.5|0
1712765100000|2024-04-10 16:05:00|7947.7|7940.7|7949|7942|7949.5|7942.5|7946.5|7939.5|0
1712765400000|2024-04-10 16:10:00|7949.5|7942.5|7947.2|7940.2|7949.5|7942.5|7945.5|7938.5|0
1712765700000|2024-04-10 16:15:00|7947.5|7940.5|7947.5|7940.5|7950.2|7943.2|7947.5|7940.5|0
1712766000000|2024-04-10 16:20:00|7948|7941|7948.5|7941.5|7949|7942|7946.5|7939.5|0
1712766300000|2024-04-10 16:25:00|7948.7|7941.7|7950.5|7943.5|7951.5|7944.5|7948.5|7941.5|0
1712766600000|2024-04-10 16:30:00|7950.2|7943.2|7950.5|7943.5|7950.5|7943.5|7948.5|7941.5|0
1712766900000|2024-04-10 16:35:00|7950.7|7943.7|7951|7944|7953|7946|7950.5|7943.5|0
1712767200000|2024-04-10 16:40:00|7950.5|7943.5|7951.7|7944.7|7953|7946|7949.5|7942.5|0
1712767500000|2024-04-10 16:45:00|7951.5|7944.5|7953|7946|7953.5|7946.5|7950.5|7943.5|0
1712767800000|2024-04-10 16:50:00|7953.2|7946.2|7954|7947|7954.5|7947.5|7951.5|7944.5|0
1712768100000|2024-04-10 16:55:00|7954.2|7947.2|7956.2|7949.2|7957.5|7950.5|7954|7947|0
1712768400000|2024-04-10 17:00:00|7956.5|7949.5|7947.5|7940.5|7957.7|7950.7|7946|7939|0
1712768700000|2024-04-10 17:05:00|7947.7|7940.7|7939.5|7932.5|7948.5|7941.5|7939.5|7932.5|0
1712769000000|2024-04-10 17:10:00|7939.2|7932.2|7941.5|7934.5|7941.7|7934.7|7937.7|7930.7|0
1712769300000|2024-04-10 17:15:00|7941|7934|7948|7941|7948|7941|7939.5|7932.5|0
1712769600000|2024-04-10 17:20:00|7947.7|7940.7|7958.2|7951.2|7958.5|7951.5|7946.7|7939.7|0
1712769900000|2024-04-10 17:25:00|7958|7951|7951|7944|7959.5|7952.5|7950.7|7943.7|0
1712770200000|2024-04-10 17:30:00|7950.7|7943.7|7945.2|7938.2|7953.2|7946.2|7942|7935|0
1712770500000|2024-04-10 17:35:00|7945.5|7938.5|7938.2|7931.2|7947|7940|7937|7930|0
1712770800000|2024-04-10 17:40:00|7938|7931|7938.5|7931.5|7942.2|7935.2|7935.7|7928.7|0
1712771100000|2024-04-10 17:45:00|7938.2|7931.2|7943.7|7936.7|7944.2|7937.2|7938|7931|0
1712771400000|2024-04-10 17:50:00|7943|7936|7944.5|7937.5|7945|7938|7940.5|7933.5|0
1712771700000|2024-04-10 17:55:00|7944.2|7937.2|7949.7|7942.7|7955|7948|7944.2|7937.2|0
1712772000000|2024-04-10 18:00:00|7950|7943|7951.7|7944.7|7953.2|7946.2|7946.2|7939.2|0
1712772300000|2024-04-10 18:05:00|7952|7945|7953|7946|7953.7|7946.7|7948.5|7941.5|0
1712772600000|2024-04-10 18:10:00|7952.7|7945.7|7957|7950|7957.2|7950.2|7951|7944|0
1712772900000|2024-04-10 18:15:00|7957.2|7950.2|7954|7947|7959.5|7952.5|7951.5|7944.5|0
1712773200000|2024-04-10 18:20:00|7953.7|7946.7|7949.2|7942.2|7956.7|7949.7|7948.7|7941.7|0
1712773500000|2024-04-10 18:25:00|7949.5|7942.5|7947|7940|7951.5|7944.5|7946.2|7939.2|0
1712773800000|2024-04-10 18:30:00|7947.5|7940.5|7948.2|7941.2|7949.5|7942.5|7946.2|7939.2|0
1712774100000|2024-04-10 18:35:00|7948|7941|7951.7|7944.7|7952.2|7945.2|7946.5|7939.5|0
1712774400000|2024-04-10 18:40:00|7951.5|7944.5|7953.5|7946.5|7954.7|7947.7|7950.5|7943.5|0
1712774700000|2024-04-10 18:45:00|7953.7|7946.7|7952.7|7945.7|7955|7948|7951.2|7944.2|0
1712775000000|2024-04-10 18:50:00|7952|7945|7951.5|7944.5|7954.2|7947.2|7949.5|7942.5|0
1712775300000|2024-04-10 18:55:00|7951.2|7944.2|7945.5|7938.5|7951.5|7944.5|7944.7|7937.7|0
1712775600000|2024-04-10 19:00:00|7945|7938|7945|7938|7948|7941|7943.2|7936.2|0
1712775900000|2024-04-10 19:05:00|7945.5|7938.5|7948.7|7941.7|7949|7942|7944|7937|0
1712776200000|2024-04-10 19:10:00|7949|7942|7955.5|7948.5|7956|7949|7949|7942|0
1712776500000|2024-04-10 19:15:00|7955.7|7948.7|7957.7|7950.7|7958.7|7951.7|7954.5|7947.5|0
1712776800000|2024-04-10 19:20:00|7958|7951|7961.7|7954.7|7962|7955|7957.5|7950.5|0
1712777100000|2024-04-10 19:25:00|7961.2|7954.2|7960|7953|7963.5|7956.5|7959.7|7952.7|0
1712777400000|2024-04-10 19:30:00|7960.5|7953.5|7956|7949|7960.7|7953.7|7954.7|7947.7|0
1712777700000|2024-04-10 19:35:00|7955.5|7948.5|7954.2|7947.2|7957.5|7950.5|7954|7947|0
1712778000000|2024-04-10 19:40:00|7954.5|7947.5|7961|7954|7961.5|7954.5|7954.2|7947.2|0
1712778300000|2024-04-10 19:45:00|7960.7|7953.7|7962|7955|7963.5|7956.5|7959.7|7952.7|0
1712778600000|2024-04-10 19:50:00|7962.5|7955.5|7963.5|7956.5|7963.5|7956.5|7960|7953|0
1712778900000|2024-04-10 19:55:00|7963|7956|7963.7|7956.7|7968.5|7961.5|7963|7956|0
1712779200000|2024-04-10 20:00:00|7963.1|7956.1|7956.6|7949.6|7964.7|7957.7|7955.1|7948.1|0
1712779500000|2024-04-10 20:05:00|7956.7|7949.7|7955.1|7948.1|7957.1|7950.1|7952.7|7945.7|0
1712779800000|2024-04-10 20:10:00|7955.4|7948.4|7955.1|7948.1|7956.6|7949.6|7955.1|7948.1|0
1712780100000|2024-04-10 20:15:00|7955.4|7948.4|7956.4|7949.4|7958|7951|7954.8|7947.8|0
1712780400000|2024-04-10 20:20:00|7956.3|7949.3|7956.2|7949.2|7956.6|7949.6|7955.4|7948.4|0
1712780700000|2024-04-10 20:25:00|7956.1|7949.1|7957|7950|7957.8|7950.8|7956|7949|0
1712781000000|2024-04-10 20:30:00|7957.1|7950.1|7955.9|7948.9|7957.5|7950.5|7955.6|7948.6|0
1712781300000|2024-04-10 20:35:00|7956.2|7949.2|7957.8|7950.8|7957.8|7950.8|7956.2|7949.2|0
1712781600000|2024-04-10 20:40:00|7957.7|7950.7|7957.5|7950.5|7958.2|7951.2|7956.8|7949.8|0
1712781900000|2024-04-10 20:45:00|7957.3|7950.3|7958.6|7951.6|7958.6|7951.6|7957|7950|0
1712782200000|2024-04-10 20:50:00|7958.5|7951.5|7959.7|7952.7|7959.9|7952.9|7957.9|7950.9|0
1712782500000|2024-04-10 20:55:00|7959.6|7952.6|7961.4|7954.4|7961.8|7954.8|7958.9|7951.9|0
1712782800000|2024-04-10 21:00:00|7961.1|7954.1|7961.3|7954.3|7961.6|7954.6|7960.9|7953.9|0
1712783100000|2024-04-10 21:05:00|7961.2|7954.2|7960.5|7953.5|7961.2|7954.2|7959.9|7952.9|0
1712783400000|2024-04-10 21:10:00|7960.6|7953.6|7960.5|7953.5|7961.1|7954.1|7960.1|7953.1|0
1712783700000|2024-04-10 21:15:00|7960.6|7953.6|7960.6|7953.6|7960.6|7953.6|7960.5|7953.5|0
1712784000000|2024-04-10 21:20:00|7960.5|7953.5|7960.6|7953.6|7960.6|7953.6|7960.3|7953.3|0
1712784300000|2024-04-10 21:25:00|7960.5|7953.5|7960.4|7953.4|7960.6|7953.6|7960.4|7953.4|0
1712784600000|2024-04-10 21:30:00|7960.6|7953.6|7960.2|7953.2|7960.6|7953.6|7960.2|7953.2|0
1712784900000|2024-04-10 21:35:00|7960|7953|7960|7953|7960|7953|7960|7953|0
1712785200000|2024-04-10 21:40:00|7960.1|7953.1|7960.2|7953.2|7960.2|7953.2|7959.9|7952.9|0
1712785500000|2024-04-10 21:45:00|7960.1|7953.1|7960.5|7953.5|7960.6|7953.6|7959.9|7952.9|0
1712785800000|2024-04-10 21:50:00|7960.4|7953.4|7960.6|7953.6|7960.7|7953.7|7960.4|7953.4|0
1712786100000|2024-04-10 21:55:00|7960.7|7953.7|7960.4|7953.4|7960.7|7953.7|7960.1|7953.1|0
1712786400000|2024-04-10 22:00:00|7959.2|7952.2|7954.8|7947.8|7959.2|7952.2|7954.5|7947.5|0
1712786700000|2024-04-10 22:05:00|7954.7|7947.7|7954.3|7947.3|7955.1|7948.1|7953|7946|0
1712787000000|2024-04-10 22:10:00|7954.5|7947.5|7954.8|7947.8|7955.4|7948.4|7954|7947|0
1712787300000|2024-04-10 22:15:00|7954.9|7947.9|7955.6|7948.6|7956.2|7949.2|7954.9|7947.9|0
1712787600000|2024-04-10 22:20:00|7955.7|7948.7|7957.5|7950.5|7957.5|7950.5|7955.7|7948.7|0
1712787900000|2024-04-10 22:25:00|7957.6|7950.6|7957.5|7950.5|7958|7951|7957.5|7950.5|0
1712788200000|2024-04-10 22:30:00|7957.6|7950.6|7956.6|7949.6|7958|7951|7955.4|7948.4|0
1712788500000|2024-04-10 22:35:00|7956.7|7949.7|7956.6|7949.6|7957.2|7950.2|7956.6|7949.6|0
1712788800000|2024-04-10 22:40:00|7956.7|7949.7|7957.3|7950.3|7957.6|7950.6|7956.6|7949.6|0
1712789100000|2024-04-10 22:45:00|7957.4|7950.4|7956.6|7949.6|7958|7951|7956.4|7949.4|0
1712789400000|2024-04-10 22:50:00|7956.7|7949.7|7955.9|7948.9|7957.2|7950.2|7955.6|7948.6|0
1712789700000|2024-04-10 22:55:00|7955.8|7948.8|7956.2|7949.2|7956.2|7949.2|7955.4|7948.4|0
1712790000000|2024-04-10 23:00:00|7955.9|7948.9|7953.5|7946.5|7956.2|7949.2|7952.9|7945.9|0
1712790300000|2024-04-10 23:05:00|7953.6|7946.6|7953.3|7946.3|7954.4|7947.4|7953.3|7946.3|0
1712790600000|2024-04-10 23:10:00|7953.2|7946.2|7952.1|7945.1|7953.5|7946.5|7951.1|7944.1|0
1712790900000|2024-04-10 23:15:00|7952|7945|7950.5|7943.5|7952.1|7945.1|7949.4|7942.4|0
1712791200000|2024-04-10 23:20:00|7950.6|7943.6|7950.5|7943.5|7951.9|7944.9|7950.2|7943.2|0
1712791500000|2024-04-10 23:25:00|7950.2|7943.2|7951.2|7944.2|7951.3|7944.3|7948.9|7941.9|0
1712791800000|2024-04-10 23:30:00|7951.1|7944.1|7951.9|7944.9|7951.9|7944.9|7951.1|7944.1|0
1712792100000|2024-04-10 23:35:00|7951.8|7944.8|7954|7947|7955.1|7948.1|7951.6|7944.6|0
1712792400000|2024-04-10 23:40:00|7954.1|7947.1|7954.8|7947.8|7954.8|7947.8|7954|7947|0
1712792700000|2024-04-10 23:45:00|7954.9|7947.9|7954.5|7947.5|7955.4|7948.4|7954.3|7947.3|0
1712793000000|2024-04-10 23:50:00|7954.4|7947.4|7953.2|7946.2|7954.5|7947.5|7952.4|7945.4|0
1712793300000|2024-04-10 23:55:00|7953.1|7946.1|7953.2|7946.2|7953.5|7946.5|7952.1|7945.1|0
1712793600000|2024-04-11 00:00:00|7953.5|7946.5|7948|7941|7953.7|7946.7|7946|7939|0
1712793900000|2024-04-11 00:05:00|7946.2|7939.2|7942.7|7935.7|7947|7940|7942.5|7935.5|0
1712794200000|2024-04-11 00:10:00|7943.7|7936.7|7947.5|7940.5|7949.5|7942.5|7943.7|7936.7|0
1712794500000|2024-04-11 00:15:00|7947.7|7940.7|7952.5|7945.5|7952.5|7945.5|7947.7|7940.7|0
1712794800000|2024-04-11 00:20:00|7951.7|7944.7|7957.2|7950.2|7957.7|7950.7|7950.7|7943.7|0
1712795100000|2024-04-11 00:25:00|7957|7950|7955|7948|7957.2|7950.2|7954.2|7947.2|0
1712795400000|2024-04-11 00:30:00|7954.7|7947.7|7957.2|7950.2|7957.2|7950.2|7953.7|7946.7|0
1712795700000|2024-04-11 00:35:00|7957.5|7950.5|7953|7946|7957.5|7950.5|7952.2|7945.2|0
1712796000000|2024-04-11 00:40:00|7952.7|7945.7|7952.2|7945.2|7953.7|7946.7|7950.2|7943.2|0
1712796300000|2024-04-11 00:45:00|7952|7945|7950.5|7943.5|7952|7945|7949.7|7942.7|0
1712796600000|2024-04-11 00:50:00|7950.7|7943.7|7952.7|7945.7|7952.7|7945.7|7949|7942|0
1712796900000|2024-04-11 00:55:00|7952|7945|7952.7|7945.7|7953|7946|7951.2|7944.2|0
1712797200000|2024-04-11 01:00:00|7952.5|7945.5|7954.5|7947.5|7954.7|7947.7|7952.2|7945.2|0
1712797500000|2024-04-11 01:05:00|7954.2|7947.2|7956|7949|7956.7|7949.7|7954|7947|0
1712797800000|2024-04-11 01:10:00|7955.5|7948.5|7955|7948|7956|7949|7954.2|7947.2|0
1712798100000|2024-04-11 01:15:00|7955.2|7948.2|7953|7946|7955.7|7948.7|7952.2|7945.2|0
1712798400000|2024-04-11 01:20:00|7952.5|7945.5|7950|7943|7952.7|7945.7|7948.7|7941.7|0
1712798700000|2024-04-11 01:25:00|7949.7|7942.7|7950.2|7943.2|7951.2|7944.2|7949|7942|0
1712799000000|2024-04-11 01:30:00|7950.5|7943.5|7956.2|7949.2|7956.2|7949.2|7950.2|7943.2|0
1712799300000|2024-04-11 01:35:00|7956|7949|7959|7952|7959.7|7952.7|7955.2|7948.2|0
1712799600000|2024-04-11 01:40:00|7959.2|7952.2|7958.2|7951.2|7959.2|7952.2|7957.5|7950.5|0
1712799900000|2024-04-11 01:45:00|7958|7951|7959.7|7952.7|7959.7|7952.7|7956.7|7949.7|0
1712800200000|2024-04-11 01:50:00|7960.5|7953.5|7962|7955|7962.5|7955.5|7960.5|7953.5|0
1712800500000|2024-04-11 01:55:00|7962.5|7955.5|7959.2|7952.2|7962.5|7955.5|7959.2|7952.2|0
1712800800000|2024-04-11 02:00:00|7960.2|7953.2|7959.2|7952.2|7960.2|7953.2|7958.2|7951.2|0
1712801100000|2024-04-11 02:05:00|7960|7953|7960|7953|7962|7955|7959.2|7952.2|0
1712801400000|2024-04-11 02:10:00|7959.7|7952.7|7959|7952|7961.5|7954.5|7958.7|7951.7|0
1712801700000|2024-04-11 02:15:00|7959.5|7952.5|7960.7|7953.7|7960.7|7953.7|7959.5|7952.5|0
1712802000000|2024-04-11 02:20:00|7960.5|7953.5|7961.2|7954.2|7961.2|7954.2|7959|7952|0
1712802300000|2024-04-11 02:25:00|7961.7|7954.7|7961|7954|7962.2|7955.2|7960.7|7953.7|0
1712802600000|2024-04-11 02:30:00|7961.7|7954.7|7960.7|7953.7|7962|7955|7959|7952|0
1712802900000|2024-04-11 02:35:00|7960.2|7953.2|7958.7|7951.7|7960.7|7953.7|7958.2|7951.2|0
1712803200000|2024-04-11 02:40:00|7958.5|7951.5|7958.5|7951.5|7959.2|7952.2|7957.5|7950.5|0
1712803500000|2024-04-11 02:45:00|7958.7|7951.7|7959.5|7952.5|7959.7|7952.7|7958.2|7951.2|0
1712803800000|2024-04-11 02:50:00|7959.7|7952.7|7958.7|7951.7|7961.2|7954.2|7958.7|7951.7|0
1712804100000|2024-04-11 02:55:00|7959|7952|7960.2|7953.2|7960.7|7953.7|7958.7|7951.7|0
1712804400000|2024-04-11 03:00:00|7960|7953|7960.7|7953.7|7961.2|7954.2|7959.7|7952.7|0
1712804700000|2024-04-11 03:05:00|7960.5|7953.5|7962.2|7955.2|7962.7|7955.7|7960|7953|0
1712805000000|2024-04-11 03:10:00|7962|7955|7962.2|7955.2|7963.2|7956.2|7962|7955|0
1712805300000|2024-04-11 03:15:00|7962.7|7955.7|7963.5|7956.5|7963.7|7956.7|7962.7|7955.7|0
1712805600000|2024-04-11 03:20:00|7963.7|7956.7|7963.2|7956.2|7964|7957|7962.2|7955.2|0
1712805900000|2024-04-11 03:25:00|7963|7956|7963.7|7956.7|7964.2|7957.2|7962.7|7955.7|0
1712806200000|2024-04-11 03:30:00|7964.2|7957.2|7967.7|7960.7|7968.5|7961.5|7964|7957|0
1712806500000|2024-04-11 03:35:00|7967.2|7960.2|7968.2|7961.2|7968.5|7961.5|7966.7|7959.7|0
1712806800000|2024-04-11 03:40:00|7968|7961|7968.7|7961.7|7968.7|7961.7|7967.7|7960.7|0
1712807100000|2024-04-11 03:45:00|7969|7962|7969.2|7962.2|7970.2|7963.2|7969|7962|0
1712807400000|2024-04-11 03:50:00|7969|7962|7969|7962|7969.7|7962.7|7968|7961|0
1712807700000|2024-04-11 03:55:00|7968.7|7961.7|7968.2|7961.2|7968.7|7961.7|7967.7|7960.7|0
1712808000000|2024-04-11 04:00:00|7968|7961|7969.7|7962.7|7969.7|7962.7|7967.7|7960.7|0
1712808300000|2024-04-11 04:05:00|7969.2|7962.2|7968.7|7961.7|7969.7|7962.7|7968.5|7961.5|0
1712808600000|2024-04-11 04:10:00|7968.5|7961.5|7970.2|7963.2|7970.2|7963.2|7968.2|7961.2|0
1712808900000|2024-04-11 04:15:00|7970.5|7963.5|7970.2|7963.2|7970.5|7963.5|7970|7963|0
1712809200000|2024-04-11 04:20:00|7970.5|7963.5|7972|7965|7972|7965|7970.2|7963.2|0
1712809500000|2024-04-11 04:25:00|7971.2|7964.2|7970.7|7963.7|7972.2|7965.2|7970.7|7963.7|0
1712809800000|2024-04-11 04:30:00|7970.5|7963.5|7968.2|7961.2|7970.7|7963.7|7968|7961|0
1712810100000|2024-04-11 04:35:00|7968.5|7961.5|7969.7|7962.7|7969.7|7962.7|7968.5|7961.5|0
1712810400000|2024-04-11 04:40:00|7969.2|7962.2|7969.2|7962.2|7970.5|7963.5|7969|7962|0
1712810700000|2024-04-11 04:45:00|7968.7|7961.7|7970|7963|7970.2|7963.2|7968.7|7961.7|0
1712811000000|2024-04-11 04:50:00|7969.7|7962.7|7970.2|7963.2|7970.5|7963.5|7969.5|7962.5|0
1712811300000|2024-04-11 04:55:00|7970.5|7963.5|7970.7|7963.7|7971.5|7964.5|7970.2|7963.2|0
1712811600000|2024-04-11 05:00:00|7971|7964|7971.5|7964.5|7973.2|7966.2|7971|7964|0
1712811900000|2024-04-11 05:05:00|7971.2|7964.2|7971|7964|7972.7|7965.7|7970.5|7963.5|0
1712812200000|2024-04-11 05:10:00|7971.2|7964.2|7971|7964|7972.7|7965.7|7971|7964|0
1712812500000|2024-04-11 05:15:00|7971.2|7964.2|7970.5|7963.5|7971.5|7964.5|7970.5|7963.5|0
1712812800000|2024-04-11 05:20:00|7970.7|7963.7|7970.7|7963.7|7971|7964|7970.2|7963.2|0
1712813100000|2024-04-11 05:25:00|7971|7964|7972.7|7965.7|7972.7|7965.7|7971|7964|0
1712813400000|2024-04-11 05:30:00|7972.5|7965.5|7971|7964|7972.5|7965.5|7971|7964|0
1712813700000|2024-04-11 05:35:00|7971.2|7964.2|7971.7|7964.7|7972.2|7965.2|7970.5|7963.5|0
1712814000000|2024-04-11 05:40:00|7971.5|7964.5|7971.5|7964.5|7972.7|7965.7|7971.2|7964.2|0
1712814300000|2024-04-11 05:45:00|7972.2|7965.2|7972.7|7965.7|7973.7|7966.7|7971.7|7964.7|0
1712814600000|2024-04-11 05:50:00|7973.2|7966.2|7972|7965|7973.2|7966.2|7972|7965|0
1712814900000|2024-04-11 05:55:00|7971.7|7964.7|7971|7964|7972.2|7965.2|7970.5|7963.5|0
1712815200000|2024-04-11 06:00:00|7970.5|7963.5|7970.7|7963.7|7972.7|7965.7|7968.2|7961.2|0
1712815500000|2024-04-11 06:05:00|7971|7964|7969.7|7962.7|7971.5|7964.5|7968.7|7961.7|0
1712815800000|2024-04-11 06:10:00|7969.5|7962.5|7971.7|7964.7|7972.5|7965.5|7968.7|7961.7|0
1712816100000|2024-04-11 06:15:00|7971.5|7964.5|7973.7|7966.7|7974|7967|7971.5|7964.5|0
1712816400000|2024-04-11 06:20:00|7974|7967|7976.2|7969.2|7978|7971|7973|7966|0
1712816700000|2024-04-11 06:25:00|7976.5|7969.5|7977|7970|7977.7|7970.7|7976.2|7969.2|0
1712817000000|2024-04-11 06:30:00|7976.7|7969.7|7979.5|7972.5|7979.5|7972.5|7976|7969|0
1712817300000|2024-04-11 06:35:00|7979.2|7972.2|7979.5|7972.5|7981.5|7974.5|7978.7|7971.7|0
1712817600000|2024-04-11 06:40:00|7979|7972|7975|7968|7979.7|7972.7|7975|7968|0
1712817900000|2024-04-11 06:45:00|7974.7|7967.7|7973.7|7966.7|7975.5|7968.5|7972.7|7965.7|0
1712818200000|2024-04-11 06:50:00|7973.5|7966.5|7968.5|7961.5|7973.5|7966.5|7968.2|7961.2|0
1712818500000|2024-04-11 06:55:00|7969|7962|7958.2|7951.2|7969.5|7962.5|7957.7|7950.7|0
1712818800000|2024-04-11 07:00:00|7958.5|7951.5|7970|7963|7972.2|7965.2|7957|7950|0
1712819100000|2024-04-11 07:05:00|7970.2|7963.2|7967.7|7960.7|7970.7|7963.7|7965.5|7958.5|0
1712819400000|2024-04-11 07:10:00|7967.5|7960.5|7967.7|7960.7|7968.7|7961.7|7962.7|7955.7|0
1712819700000|2024-04-11 07:15:00|7968.2|7961.2|7961.2|7954.2|7970|7963|7957.5|7950.5|0
1712820000000|2024-04-11 07:20:00|7960.7|7953.7|7960|7953|7965|7958|7959.5|7952.5|0
1712820300000|2024-04-11 07:25:00|7960.2|7953.2|7962|7955|7962|7955|7957.7|7950.7|0
1712820600000|2024-04-11 07:30:00|7961.5|7954.5|7968.2|7961.2|7969.2|7962.2|7959.7|7952.7|0
1712820900000|2024-04-11 07:35:00|7968.5|7961.5|7965|7958|7969|7962|7964|7957|0
1712821200000|2024-04-11 07:40:00|7964.7|7957.7|7960.2|7953.2|7965.7|7958.7|7959.7|7952.7|0
1712821500000|2024-04-11 07:45:00|7960|7953|7958.5|7951.5|7962.7|7955.7|7957.2|7950.2|0
1712821800000|2024-04-11 07:50:00|7958.2|7951.2|7955.2|7948.2|7958.2|7951.2|7952.5|7945.5|0
1712822100000|2024-04-11 07:55:00|7955|7948|7956|7949|7956.7|7949.7|7951.2|7944.2|0
1712822400000|2024-04-11 08:00:00|7956.2|7949.2|7955|7948|7959.5|7952.5|7952.2|7945.2|0
1712822700000|2024-04-11 08:05:00|7954.5|7947.5|7956.2|7949.2|7957.5|7950.5|7952.7|7945.7|0
1712823000000|2024-04-11 08:10:00|7956|7949|7955.7|7948.7|7957.7|7950.7|7955.2|7948.2|0
1712823300000|2024-04-11 08:15:00|7956|7949|7953|7946|7956|7949|7952.5|7945.5|0
1712823600000|2024-04-11 08:20:00|7952.7|7945.7|7948.7|7941.7|7954|7947|7948.5|7941.5|0
1712823900000|2024-04-11 08:25:00|7948.2|7941.2|7947.7|7940.7|7949.5|7942.5|7947|7940|0
1712824200000|2024-04-11 08:30:00|7948|7941|7945.7|7938.7|7951.5|7944.5|7943.7|7936.7|0
1712824500000|2024-04-11 08:35:00|7945|7938|7950.2|7943.2|7950.5|7943.5|7943.7|7936.7|0
1712824800000|2024-04-11 08:40:00|7950|7943|7954.5|7947.5|7956.2|7949.2|7949.7|7942.7|0
1712825100000|2024-04-11 08:45:00|7955|7948|7947.7|7940.7|7955|7948|7947.7|7940.7|0
1712825400000|2024-04-11 08:50:00|7947.5|7940.5|7944.7|7937.7|7948.5|7941.5|7943.5|7936.5|0
1712825700000|2024-04-11 08:55:00|7944.5|7937.5|7943|7936|7946.5|7939.5|7942.5|7935.5|0
1712826000000|2024-04-11 09:00:00|7942.2|7935.2|7948|7941|7948.2|7941.2|7940.5|7933.5|0
1712826300000|2024-04-11 09:05:00|7947.7|7940.7|7944.2|7937.2|7950|7943|7944|7937|0
1712826600000|2024-04-11 09:10:00|7944.5|7937.5|7950.5|7943.5|7951.5|7944.5|7944.2|7937.2|0
1712826900000|2024-04-11 09:15:00|7950|7943|7948.2|7941.2|7950.7|7943.7|7946.7|7939.7|0
1712827200000|2024-04-11 09:20:00|7948|7941|7946.7|7939.7|7950.5|7943.5|7946.2|7939.2|0
1712827500000|2024-04-11 09:25:00|7947|7940|7949.7|7942.7|7950|7943|7945.7|7938.7|0
1712827800000|2024-04-11 09:30:00|7950|7943|7953.7|7946.7|7955|7948|7949.5|7942.5|0
1712828100000|2024-04-11 09:35:00|7954|7947|7954.5|7947.5|7955.2|7948.2|7950.5|7943.5|0
1712828400000|2024-04-11 09:40:00|7955|7948|7957|7950|7957.5|7950.5|7954|7947|0
1712828700000|2024-04-11 09:45:00|7957.2|7950.2|7954.2|7947.2|7959.7|7952.7|7954.2|7947.2|0
1712829000000|2024-04-11 09:50:00|7954|7947|7950.2|7943.2|7954|7947|7948.5|7941.5|0
1712829300000|2024-04-11 09:55:00|7950.5|7943.5|7950.7|7943.7|7951.5|7944.5|7947|7940|0
1712829600000|2024-04-11 10:00:00|7950.5|7943.5|7947.5|7940.5|7953.7|7946.7|7946|7939|0
1712829900000|2024-04-11 10:05:00|7947.7|7940.7|7943|7936|7948|7941|7942|7935|0
1712830200000|2024-04-11 10:10:00|7942.7|7935.7|7942.2|7935.2|7944.7|7937.7|7942|7935|0
1712830500000|2024-04-11 10:15:00|7942.5|7935.5|7940.5|7933.5|7945.5|7938.5|7940.5|7933.5|0
1712830800000|2024-04-11 10:20:00|7940.2|7933.2|7939|7932|7941.7|7934.7|7938.5|7931.5|0
1712831100000|2024-04-11 10:25:00|7938.7|7931.7|7943|7936|7944|7937|7937.7|7930.7|0
1712831400000|2024-04-11 10:30:00|7942.7|7935.7|7942.5|7935.5|7944.7|7937.7|7941.2|7934.2|0
1712831700000|2024-04-11 10:35:00|7942.7|7935.7|7939.7|7932.7|7943.5|7936.5|7939.5|7932.5|0
1712832000000|2024-04-11 10:40:00|7939.5|7932.5|7945|7938|7946.2|7939.2|7939.5|7932.5|0
1712832300000|2024-04-11 10:45:00|7945.5|7938.5|7943.7|7936.7|7945.5|7938.5|7941|7934|0
1712832600000|2024-04-11 10:50:00|7944|7937|7944|7937|7944.2|7937.2|7941.5|7934.5|0
1712832900000|2024-04-11 10:55:00|7943.7|7936.7|7942.2|7935.2|7943.7|7936.7|7941|7934|0
1712833200000|2024-04-11 11:00:00|7942|7935|7941.2|7934.2|7944.5|7937.5|7939|7932|0
1712833500000|2024-04-11 11:05:00|7941.5|7934.5|7939.5|7932.5|7941.5|7934.5|7937.5|7930.5|0
1712833800000|2024-04-11 11:10:00|7940|7933|7942.5|7935.5|7942.5|7935.5|7938.5|7931.5|0
1712834100000|2024-04-11 11:15:00|7942.2|7935.2|7943|7936|7944|7937|7941.7|7934.7|0
1712834400000|2024-04-11 11:20:00|7942.7|7935.7|7945.2|7938.2|7947.5|7940.5|7940.7|7933.7|0
1712834700000|2024-04-11 11:25:00|7945.5|7938.5|7944.2|7937.2|7946.5|7939.5|7944|7937|0
1712835000000|2024-04-11 11:30:00|7944|7937|7941.7|7934.7|7945|7938|7941|7934|0
1712835300000|2024-04-11 11:35:00|7942.2|7935.2|7937.5|7930.5|7942.2|7935.2|7937.5|7930.5|0
1712835600000|2024-04-11 11:40:00|7937|7930|7936.2|7929.2|7937.7|7930.7|7933.5|7926.5|0
1712835900000|2024-04-11 11:45:00|7936|7929|7936.5|7929.5|7938.2|7931.2|7934.7|7927.7|0
1712836200000|2024-04-11 11:50:00|7937|7930|7936.5|7929.5|7937.7|7930.7|7933.2|7926.2|0
1712836500000|2024-04-11 11:55:00|7936.7|7929.7|7933.7|7926.7|7937|7930|7932.2|7925.2|0
1712836800000|2024-04-11 12:00:00|7933.5|7926.5|7932.7|7925.7|7934.5|7927.5|7930|7923|0
1712837100000|2024-04-11 12:05:00|7932.5|7925.5|7935.5|7928.5|7936.5|7929.5|7931.5|7924.5|0
1712837400000|2024-04-11 12:10:00|7935.2|7928.2|7934.7|7927.7|7935.2|7928.2|7931.5|7924.5|0
1712837700000|2024-04-11 12:15:00|7934.5|7927.5|7936|7929|7939.2|7932.2|7933.2|7926.2|0
1712838000000|2024-04-11 12:20:00|7936.2|7929.2|7933.7|7926.7|7937.5|7930.5|7931|7924|0
1712838300000|2024-04-11 12:25:00|7933.5|7926.5|7930.7|7923.7|7934.5|7927.5|7929.5|7922.5|0
1712838600000|2024-04-11 12:30:00|7930.5|7923.5|7950.7|7943.7|7951.7|7944.7|7926.7|7919.7|0
1712838900000|2024-04-11 12:35:00|7950.2|7943.2|7956.7|7949.7|7959.2|7952.2|7946.7|7939.7|0
1712839200000|2024-04-11 12:40:00|7956.5|7949.5|7947.5|7940.5|7958|7951|7947.5|7940.5|0
1712839500000|2024-04-11 12:45:00|7947.7|7940.7|7952|7945|7955.7|7948.7|7947.5|7940.5|0
1712839800000|2024-04-11 12:50:00|7952.2|7945.2|7948.2|7941.2|7953|7946|7946.5|7939.5|0
1712840100000|2024-04-11 12:55:00|7948.5|7941.5|7943.7|7936.7|7949.5|7942.5|7942.5|7935.5|0
1712840400000|2024-04-11 13:00:00|7945|7938|7937.7|7930.7|7947.5|7940.5|7936.5|7929.5|0
1712840700000|2024-04-11 13:05:00|7937.5|7930.5|7953.5|7946.5|7953.7|7946.7|7936.5|7929.5|0
1712841000000|2024-04-11 13:10:00|7953.7|7946.7|7954.7|7947.7|7960.2|7953.2|7953|7946|0
1712841300000|2024-04-11 13:15:00|7955.2|7948.2|7951.7|7944.7|7957.7|7950.7|7949.2|7942.2|0
1712841600000|2024-04-11 13:20:00|7952|7945|7951.2|7944.2|7954.5|7947.5|7950.2|7943.2|0
1712841900000|2024-04-11 13:25:00|7950.7|7943.7|7953|7946|7953.2|7946.2|7949.7|7942.7|0
1712842200000|2024-04-11 13:30:00|7952.5|7945.5|7951.7|7944.7|7953.7|7946.7|7948.2|7941.2|0
1712842500000|2024-04-11 13:35:00|7952|7945|7938.7|7931.7|7952|7945|7938.5|7931.5|0
1712842800000|2024-04-11 13:40:00|7938.5|7931.5|7931.2|7924.2|7941|7934|7930.7|7923.7|0
1712843100000|2024-04-11 13:45:00|7931|7924|7936.7|7929.7|7936.7|7929.7|7930.7|7923.7|0
1712843400000|2024-04-11 13:50:00|7936.5|7929.5|7935.5|7928.5|7938.2|7931.2|7932.7|7925.7|0
1712843700000|2024-04-11 13:55:00|7936.2|7929.2|7934|7927|7940|7933|7932|7925|0
1712844000000|2024-04-11 14:00:00|7934.5|7927.5|7921.5|7914.5|7935|7928|7919.2|7912.2|0
1712844300000|2024-04-11 14:05:00|7922.2|7915.2|7905.2|7898.2|7922.2|7915.2|7904.7|7897.7|0
1712844600000|2024-04-11 14:10:00|7905|7898|7902.2|7895.2|7907|7900|7898.2|7891.2|0
1712844900000|2024-04-11 14:15:00|7901.5|7894.5|7894.2|7887.2|7901.5|7894.5|7894.2|7887.2|0
1712845200000|2024-04-11 14:20:00|7893.5|7886.5|7895.7|7888.7|7903.2|7896.2|7892.5|7885.5|0
1712845500000|2024-04-11 14:25:00|7895.5|7888.5|7889|7882|7895.5|7888.5|7885.5|7878.5|0
1712845800000|2024-04-11 14:30:00|7888|7881|7890.5|7883.5|7892.5|7885.5|7887.2|7880.2|0
1712846100000|2024-04-11 14:35:00|7890.7|7883.7|7899.5|7892.5|7899.7|7892.7|7887.5|7880.5|0
1712846400000|2024-04-11 14:40:00|7900|7893|7899.5|7892.5|7902.2|7895.2|7898.2|7891.2|0
1712846700000|2024-04-11 14:45:00|7899.7|7892.7|7903.5|7896.5|7908|7901|7899.7|7892.7|0
1712847000000|2024-04-11 14:50:00|7903|7896|7902.5|7895.5|7906.7|7899.7|7899.7|7892.7|0
1712847300000|2024-04-11 14:55:00|7903|7896|7902.2|7895.2|7906|7899|7901.5|7894.5|0
1712847600000|2024-04-11 15:00:00|7902.5|7895.5|7910.5|7903.5|7911.5|7904.5|7900.5|7893.5|0
1712847900000|2024-04-11 15:05:00|7911.2|7904.2|7906.2|7899.2|7911.7|7904.7|7905.5|7898.5|0
1712848200000|2024-04-11 15:10:00|7907|7900|7914.2|7907.2|7915|7908|7906|7899|0
1712848500000|2024-04-11 15:15:00|7914|7907|7915.5|7908.5|7922.2|7915.2|7914|7907|0
1712848800000|2024-04-11 15:20:00|7915.7|7908.7|7919.5|7912.5|7921|7914|7915.2|7908.2|0
1712849100000|2024-04-11 15:25:00|7919.7|7912.7|7919|7912|7923|7916|7918.7|7911.7|0
1712849400000|2024-04-11 15:30:00|7919.5|7912.5|7923.5|7916.5|7924.7|7917.7|7919.2|7912.2|0
1712849700000|2024-04-11 15:35:00|7923.7|7916.7|7921.5|7914.5|7925|7918|7921|7914|0
1712850000000|2024-04-11 15:40:00|7921.7|7914.7|7919.7|7912.7|7927.2|7920.2|7919.7|7912.7|0
1712850300000|2024-04-11 15:45:00|7919.5|7912.5|7922.2|7915.2|7922.5|7915.5|7919|7912|0
1712850600000|2024-04-11 15:50:00|7922|7915|7923|7916|7924.5|7917.5|7921|7914|0
1712850900000|2024-04-11 15:55:00|7923.5|7916.5|7928|7921|7929.2|7922.2|7923.2|7916.2|0
1712851200000|2024-04-11 16:00:00|7928.5|7921.5|7925.2|7918.2|7929.7|7922.7|7925.2|7918.2|0
1712851500000|2024-04-11 16:05:00|7925|7918|7923.2|7916.2|7926|7919|7922|7915|0
1712851800000|2024-04-11 16:10:00|7923.5|7916.5|7925|7918|7925.5|7918.5|7922.7|7915.7|0
1712852100000|2024-04-11 16:15:00|7924.5|7917.5|7924.7|7917.7|7925.7|7918.7|7923|7916|0
1712852400000|2024-04-11 16:20:00|7925|7918|7924.5|7917.5|7925.2|7918.2|7923|7916|0
1712852700000|2024-04-11 16:25:00|7924.7|7917.7|7921.5|7914.5|7924.7|7917.7|7921.5|7914.5|0
1712853000000|2024-04-11 16:30:00|7922|7915|7923.5|7916.5|7923.5|7916.5|7921.2|7914.2|0
1712853300000|2024-04-11 16:35:00|7923.2|7916.2|7921.5|7914.5|7923.5|7916.5|7920.5|7913.5|0
1712853600000|2024-04-11 16:40:00|7922|7915|7924.2|7917.2|7925.7|7918.7|7921.2|7914.2|0
1712853900000|2024-04-11 16:45:00|7924.5|7917.5|7927.5|7920.5|7927.5|7920.5|7924.2|7917.2|0
1712854200000|2024-04-11 16:50:00|7927.7|7920.7|7928.2|7921.2|7930.5|7923.5|7927.7|7920.7|0
1712854500000|2024-04-11 16:55:00|7928|7921|7928|7921|7929.7|7922.7|7926.2|7919.2|0
1712854800000|2024-04-11 17:00:00|7927.7|7920.7|7931|7924|7932.2|7925.2|7923.5|7916.5|0
1712855100000|2024-04-11 17:05:00|7931.2|7924.2|7932.7|7925.7|7935|7928|7930.5|7923.5|0
1712855400000|2024-04-11 17:10:00|7932.5|7925.5|7936.5|7929.5|7937.5|7930.5|7932.5|7925.5|0
1712855700000|2024-04-11 17:15:00|7936.7|7929.7|7940|7933|7940|7933|7935|7928|0
1712856000000|2024-04-11 17:20:00|7939.7|7932.7|7940|7933|7942.5|7935.5|7938.7|7931.7|0
1712856300000|2024-04-11 17:25:00|7940.5|7933.5|7940.2|7933.2|7943|7936|7940|7933|0
1712856600000|2024-04-11 17:30:00|7940.5|7933.5|7940.5|7933.5|7942.5|7935.5|7940.2|7933.2|0
1712856900000|2024-04-11 17:35:00|7940.2|7933.2|7939.2|7932.2|7941.7|7934.7|7939.2|7932.2|0
1712857200000|2024-04-11 17:40:00|7939.5|7932.5|7941|7934|7942|7935|7936|7929|0
1712857500000|2024-04-11 17:45:00|7941.5|7934.5|7945|7938|7945.2|7938.2|7941|7934|0
1712857800000|2024-04-11 17:50:00|7945.2|7938.2|7944|7937|7945.5|7938.5|7942.5|7935.5|0
1712858100000|2024-04-11 17:55:00|7943.7|7936.7|7944|7937|7945.2|7938.2|7943.5|7936.5|0
1712858400000|2024-04-11 18:00:00|7944.2|7937.2|7947|7940|7947.2|7940.2|7943.5|7936.5|0
1712858700000|2024-04-11 18:05:00|7947.2|7940.2|7950.7|7943.7|7953|7946|7947|7940|0
1712859000000|2024-04-11 18:10:00|7951|7944|7947.2|7940.2|7951|7944|7947|7940|0
1712859300000|2024-04-11 18:15:00|7947|7940|7949.5|7942.5|7950|7943|7947|7940|0
1712859600000|2024-04-11 18:20:00|7949.2|7942.2|7950|7943|7950|7943|7948|7941|0
1712859900000|2024-04-11 18:25:00|7950.5|7943.5|7950.2|7943.2|7951.5|7944.5|7949|7942|0
1712860200000|2024-04-11 18:30:00|7950.5|7943.5|7953.5|7946.5|7954|7947|7949.7|7942.7|0
1712860500000|2024-04-11 18:35:00|7953.7|7946.7|7954.5|7947.5|7954.5|7947.5|7953|7946|0
1712860800000|2024-04-11 18:40:00|7954.7|7947.7|7954.2|7947.2|7954.7|7947.7|7952.5|7945.5|0
1712861100000|2024-04-11 18:45:00|7954.5|7947.5|7951.7|7944.7|7954.5|7947.5|7951.5|7944.5|0
1712861400000|2024-04-11 18:50:00|7952|7945|7951|7944|7952.7|7945.7|7949.5|7942.5|0
1712861700000|2024-04-11 18:55:00|7950.5|7943.5|7953|7946|7954|7947|7950.5|7943.5|0
1712862000000|2024-04-11 19:00:00|7953.5|7946.5|7953.7|7946.7|7955|7948|7952.5|7945.5|0
1712862300000|2024-04-11 19:05:00|7954|7947|7955|7948|7958|7951|7953.7|7946.7|0
1712862600000|2024-04-11 19:10:00|7955.2|7948.2|7953|7946|7956|7949|7952.7|7945.7|0
1712862900000|2024-04-11 19:15:00|7952.7|7945.7|7951.5|7944.5|7953.2|7946.2|7951.2|7944.2|0
1712863200000|2024-04-11 19:20:00|7951|7944|7953|7946|7954|7947|7950.5|7943.5|0
1712863500000|2024-04-11 19:25:00|7952.7|7945.7|7954.5|7947.5|7955|7948|7952.5|7945.5|0
1712863800000|2024-04-11 19:30:00|7954|7947|7953.7|7946.7|7954.5|7947.5|7951.5|7944.5|0
1712864100000|2024-04-11 19:35:00|7954|7947|7954.5|7947.5|7955|7948|7953.5|7946.5|0
1712864400000|2024-04-11 19:40:00|7954.7|7947.7|7953|7946|7956|7949|7951.5|7944.5|0
1712864700000|2024-04-11 19:45:00|7952.5|7945.5|7952.5|7945.5|7954.5|7947.5|7951.5|7944.5|0
1712865000000|2024-04-11 19:50:00|7951.7|7944.7|7949|7942|7951.7|7944.7|7948|7941|0
1712865300000|2024-04-11 19:55:00|7948.5|7941.5|7944.6|7937.6|7949.7|7942.7|7944.2|7937.2|0
1712865600000|2024-04-11 20:00:00|7945.1|7938.1|7944.5|7937.5|7945.8|7938.8|7942.1|7935.1|0
1712865900000|2024-04-11 20:05:00|7944.4|7937.4|7946.8|7939.8|7947.1|7940.1|7944.2|7937.2|0
1712866200000|2024-04-11 20:10:00|7946.7|7939.7|7945.8|7938.8|7946.8|7939.8|7945.5|7938.5|0
1712866500000|2024-04-11 20:15:00|7949.9|7942.9|7950|7943|7950.2|7943.2|7948.6|7941.6|0
1712866800000|2024-04-11 20:20:00|7950.1|7943.1|7951.2|7944.2|7951.8|7944.8|7949.6|7942.6|0
1712867100000|2024-04-11 20:25:00|7951.3|7944.3|7951.3|7944.3|7951.5|7944.5|7950.9|7943.9|0
1712867400000|2024-04-11 20:30:00|7946.8|7939.8|7946.3|7939.3|7947.1|7940.1|7946.3|7939.3|0
1712867700000|2024-04-11 20:35:00|7946.4|7939.4|7946.6|7939.6|7947.1|7940.1|7946.4|7939.4|0
1712868000000|2024-04-11 20:40:00|7946.5|7939.5|7945.7|7938.7|7946.5|7939.5|7945.2|7938.2|0
1712868300000|2024-04-11 20:45:00|7945.5|7938.5|7945.8|7938.8|7945.8|7938.8|7945.2|7938.2|0
1712868600000|2024-04-11 20:50:00|7945.7|7938.7|7945|7938|7946|7939|7945|7938|0
1712868900000|2024-04-11 20:55:00|7945.1|7938.1|7945.6|7938.6|7946|7939|7944.5|7937.5|0
1712869200000|2024-04-11 21:00:00|7945.5|7938.5|7946|7939|7946.1|7939.1|7945.5|7938.5|0
1712869500000|2024-04-11 21:05:00|7945.8|7938.8|7945.6|7938.6|7945.8|7938.8|7945.6|7938.6|0
1712869800000|2024-04-11 21:10:00|7945.5|7938.5|7944.9|7937.9|7945.5|7938.5|7944.9|7937.9|0
1712870100000|2024-04-11 21:15:00|7945|7938|7944.9|7937.9|7945|7938|7944.9|7937.9|0
1712870400000|2024-04-11 21:20:00|7944.8|7937.8|7944.9|7937.9|7945|7938|7944.8|7937.8|0
1712870700000|2024-04-11 21:25:00|7945|7938|7944.9|7937.9|7945.1|7938.1|7944.9|7937.9|0
1712871000000|2024-04-11 21:30:00|7944.8|7937.8|7944.9|7937.9|7944.9|7937.9|7944.8|7937.8|0
1712871300000|2024-04-11 21:35:00|7945|7938|7945.3|7938.3|7945.3|7938.3|7945|7938|0
1712871600000|2024-04-11 21:40:00|7945.2|7938.2|7945.2|7938.2|7945.2|7938.2|7945|7938|0
1712871900000|2024-04-11 21:45:00|7945|7938|7945.2|7938.2|7945.2|7938.2|7945|7938|0
1712872200000|2024-04-11 21:50:00|7945|7938|7945|7938|7945.1|7938.1|7944.9|7937.9|0
1712872500000|2024-04-11 21:55:00|7944.9|7937.9|7944.9|7937.9|7945.1|7938.1|7944.9|7937.9|0
1712872800000|2024-04-11 22:00:00|7945.7|7938.7|7945.5|7938.5|7945.7|7938.7|7944.5|7937.5|0
1712873100000|2024-04-11 22:05:00|7945.7|7938.7|7947.1|7940.1|7947.4|7940.4|7945.7|7938.7|0
1712873400000|2024-04-11 22:10:00|7947.2|7940.2|7947.1|7940.1|7948.4|7941.4|7947.1|7940.1|0
1712873700000|2024-04-11 22:15:00|7947.2|7940.2|7948.7|7941.7|7948.7|7941.7|7947.1|7940.1|0
1712874000000|2024-04-11 22:20:00|7948.8|7941.8|7948.7|7941.7|7950.1|7943.1|7948.4|7941.4|0
1712874300000|2024-04-11 22:25:00|7948.6|7941.6|7948.3|7941.3|7948.7|7941.7|7947.9|7940.9|0
1712874600000|2024-04-11 22:30:00|7948.2|7941.2|7947.6|7940.6|7948.2|7941.2|7947.4|7940.4|0
1712874900000|2024-04-11 22:35:00|7947.5|7940.5|7947.9|7940.9|7947.9|7940.9|7947.1|7940.1|0
1712875200000|2024-04-11 22:40:00|7947.8|7940.8|7947.9|7940.9|7947.9|7940.9|7946.6|7939.6|0
1712875500000|2024-04-11 22:45:00|7947.7|7940.7|7947.5|7940.5|7948.2|7941.2|7947.4|7940.4|0
1712875800000|2024-04-11 22:50:00|7947.6|7940.6|7947.9|7940.9|7948.2|7941.2|7947.6|7940.6|0
1712876100000|2024-04-11 22:55:00|7947.7|7940.7|7948.2|7941.2|7948.2|7941.2|7947.6|7940.6|0
1712876400000|2024-04-11 23:00:00|7948.3|7941.3|7947.9|7940.9|7949|7942|7947.9|7940.9|0
1712876700000|2024-04-11 23:05:00|7947.8|7940.8|7948.2|7941.2|7948.2|7941.2|7947.6|7940.6|0
1712877000000|2024-04-11 23:10:00|7948.3|7941.3|7947.9|7940.9|7948.7|7941.7|7947.9|7940.9|0
1712877300000|2024-04-11 23:15:00|7948|7941|7948.2|7941.2|7948.4|7941.4|7947.9|7940.9|0
1712877600000|2024-04-11 23:20:00|7948.3|7941.3|7947.9|7940.9|7948.4|7941.4|7947.9|7940.9|0
1712877900000|2024-04-11 23:25:00|7948|7941|7947.5|7940.5|7948.4|7941.4|7947.4|7940.4|0
1712878200000|2024-04-11 23:30:00|7947.6|7940.6|7947.1|7940.1|7947.6|7940.6|7946.8|7939.8|0
1712878500000|2024-04-11 23:35:00|7947.2|7940.2|7947.1|7940.1|7947.6|7940.6|7947.1|7940.1|0
1712878800000|2024-04-11 23:40:00|7947.2|7940.2|7947.1|7940.1|7947.4|7940.4|7946.8|7939.8|0
1712879100000|2024-04-11 23:45:00|7947.2|7940.2|7944.3|7937.3|7947.4|7940.4|7942.6|7935.6|0
1712879400000|2024-04-11 23:50:00|7944.5|7937.5|7945|7938|7945.5|7938.5|7943.9|7936.9|0
1712879700000|2024-04-11 23:55:00|7945.1|7938.1|7946.8|7939.8|7946.8|7939.8|7945.1|7938.1|0
1712880000000|2024-04-12 00:00:00|7946.7|7939.7|7946|7939|7946.7|7939.7|7942|7935|0
1712880300000|2024-04-12 00:05:00|7945.5|7938.5|7943.2|7936.2|7945.5|7938.5|7943|7936|0
1712880600000|2024-04-12 00:10:00|7943|7936|7940.5|7933.5|7943.5|7936.5|7939.7|7932.7|0
1712880900000|2024-04-12 00:15:00|7940.2|7933.2|7942.5|7935.5|7942.7|7935.7|7939.5|7932.5|0
1712881200000|2024-04-12 00:20:00|7942|7935|7942.5|7935.5|7943|7936|7941.7|7934.7|0
1712881500000|2024-04-12 00:25:00|7942.7|7935.7|7945.5|7938.5|7947|7940|7942.5|7935.5|0
1712881800000|2024-04-12 00:30:00|7945.2|7938.2|7947.7|7940.7|7947.7|7940.7|7945.2|7938.2|0
1712882100000|2024-04-12 00:35:00|7948|7941|7947.7|7940.7|7950.2|7943.2|7947.2|7940.2|0
1712882400000|2024-04-12 00:40:00|7948|7941|7948.2|7941.2|7948.7|7941.7|7947.5|7940.5|0
1712882700000|2024-04-12 00:45:00|7949.2|7942.2|7949.7|7942.7|7949.7|7942.7|7947.5|7940.5|0
1712883000000|2024-04-12 00:50:00|7950|7943|7948.2|7941.2|7950.7|7943.7|7948.2|7941.2|0
1712883300000|2024-04-12 00:55:00|7948|7941|7946.7|7939.7|7948.2|7941.2|7945.7|7938.7|0
1712883600000|2024-04-12 01:00:00|7946.5|7939.5|7944.2|7937.2|7946.5|7939.5|7944.2|7937.2|0
1712883900000|2024-04-12 01:05:00|7944|7937|7943.2|7936.2|7944.5|7937.5|7943|7936|0
1712884200000|2024-04-12 01:10:00|7943.5|7936.5|7943.5|7936.5|7944|7937|7941.5|7934.5|0
1712884500000|2024-04-12 01:15:00|7944|7937|7945.5|7938.5|7945.7|7938.7|7943.2|7936.2|0
1712884800000|2024-04-12 01:20:00|7945.2|7938.2|7945.7|7938.7|7946.2|7939.2|7945|7938|0
1712885100000|2024-04-12 01:25:00|7946.2|7939.2|7946.5|7939.5|7947.2|7940.2|7945.7|7938.7|0
1712885400000|2024-04-12 01:30:00|7946.2|7939.2|7951.5|7944.5|7951.7|7944.7|7946.2|7939.2|0
1712885700000|2024-04-12 01:35:00|7951.2|7944.2|7949.7|7942.7|7951.2|7944.2|7949.5|7942.5|0
1712886000000|2024-04-12 01:40:00|7950.2|7943.2|7947.2|7940.2|7951.2|7944.2|7946.2|7939.2|0
1712886300000|2024-04-12 01:45:00|7947|7940|7951.7|7944.7|7951.7|7944.7|7946.7|7939.7|0
1712886600000|2024-04-12 01:50:00|7952|7945|7951.5|7944.5|7952.5|7945.5|7951.2|7944.2|0
1712886900000|2024-04-12 01:55:00|7951.7|7944.7|7951|7944|7951.7|7944.7|7950.5|7943.5|0
1712887200000|2024-04-12 02:00:00|7950.5|7943.5|7952.2|7945.2|7952.5|7945.5|7949.5|7942.5|0
1712887500000|2024-04-12 02:05:00|7952|7945|7951.5|7944.5|7952|7945|7950|7943|0
1712887800000|2024-04-12 02:10:00|7951|7944|7952.2|7945.2|7953|7946|7950.7|7943.7|0
1712888100000|2024-04-12 02:15:00|7952|7945|7950.5|7943.5|7952|7945|7950|7943|0
1712888400000|2024-04-12 02:20:00|7950.7|7943.7|7950.5|7943.5|7951.5|7944.5|7950.2|7943.2|0
1712888700000|2024-04-12 02:25:00|7950.7|7943.7|7950|7943|7951.7|7944.7|7950|7943|0
1712889000000|2024-04-12 02:30:00|7950.2|7943.2|7950.2|7943.2|7950.5|7943.5|7948.5|7941.5|0
1712889300000|2024-04-12 02:35:00|7950.5|7943.5|7951.2|7944.2|7951.5|7944.5|7950.2|7943.2|0
1712889600000|2024-04-12 02:40:00|7951|7944|7951.2|7944.2|7951.2|7944.2|7949.2|7942.2|0
1712889900000|2024-04-12 02:45:00|7951.5|7944.5|7949.2|7942.2|7951.5|7944.5|7948.7|7941.7|0
1712890200000|2024-04-12 02:50:00|7949|7942|7949.2|7942.2|7950.2|7943.2|7948.7|7941.7|0
1712890500000|2024-04-12 02:55:00|7949.5|7942.5|7951|7944|7951.2|7944.2|7948.7|7941.7|0
1712890800000|2024-04-12 03:00:00|7951.2|7944.2|7952.7|7945.7|7953.5|7946.5|7951.2|7944.2|0
1712891100000|2024-04-12 03:05:00|7953|7946|7953|7946|7953.2|7946.2|7952.5|7945.5|0
1712891400000|2024-04-12 03:10:00|7953.2|7946.2|7954.5|7947.5|7955.2|7948.2|7953.2|7946.2|0
1712891700000|2024-04-12 03:15:00|7954.2|7947.2|7955|7948|7956|7949|7954.2|7947.2|0
1712892000000|2024-04-12 03:20:00|7954.7|7947.7|7954.7|7947.7|7954.7|7947.7|7954|7947|0
1712892300000|2024-04-12 03:25:00|7955|7948|7954.2|7947.2|7955.7|7948.7|7954.2|7947.2|0
1712892600000|2024-04-12 03:30:00|7954|7947|7951.5|7944.5|7954|7947|7951.2|7944.2|0
1712892900000|2024-04-12 03:35:00|7952.5|7945.5|7951.2|7944.2|7953|7946|7950.7|7943.7|0
1712893200000|2024-04-12 03:40:00|7951.7|7944.7|7950.2|7943.2|7952|7945|7950.2|7943.2|0
1712893500000|2024-04-12 03:45:00|7950.5|7943.5|7949.2|7942.2|7950.7|7943.7|7948.7|7941.7|0
1712893800000|2024-04-12 03:50:00|7949|7942|7949.5|7942.5|7950|7943|7948.7|7941.7|0
1712894100000|2024-04-12 03:55:00|7949.2|7942.2|7949|7942|7949.5|7942.5|7948.7|7941.7|0
1712894400000|2024-04-12 04:00:00|7950|7943|7949.5|7942.5|7950.5|7943.5|7949.2|7942.2|0
1712894700000|2024-04-12 04:05:00|7950.2|7943.2|7950.5|7943.5|7950.7|7943.7|7949.7|7942.7|0
1712895000000|2024-04-12 04:10:00|7950.7|7943.7|7952|7945|7952|7945|7950.7|7943.7|0
1712895300000|2024-04-12 04:15:00|7951.5|7944.5|7952.2|7945.2|7952.2|7945.2|7951|7944|0
1712895600000|2024-04-12 04:20:00|7952|7945|7952.2|7945.2|7952.2|7945.2|7951.5|7944.5|0
1712895900000|2024-04-12 04:25:00|7952|7945|7951.5|7944.5|7953.2|7946.2|7951.5|7944.5|0
1712896200000|2024-04-12 04:30:00|7952.2|7945.2|7950.7|7943.7|7952.2|7945.2|7950.5|7943.5|0
1712896500000|2024-04-12 04:35:00|7950.5|7943.5|7949.2|7942.2|7951|7944|7949|7942|0
1712896800000|2024-04-12 04:40:00|7949|7942|7949|7942|7950.2|7943.2|7948.5|7941.5|0
1712897100000|2024-04-12 04:45:00|7948.7|7941.7|7948.7|7941.7|7949.7|7942.7|7948.7|7941.7|0
1712897400000|2024-04-12 04:50:00|7949|7942|7949.2|7942.2|7950|7943|7948.7|7941.7|0
1712897700000|2024-04-12 04:55:00|7949.7|7942.7|7948.2|7941.2|7950|7943|7948|7941|0
1712898000000|2024-04-12 05:00:00|7948.5|7941.5|7947.5|7940.5|7948.7|7941.7|7946.2|7939.2|0
1712898300000|2024-04-12 05:05:00|7947.7|7940.7|7948.2|7941.2|7948.2|7941.2|7947.2|7940.2|0
1712898600000|2024-04-12 05:10:00|7948|7941|7947.7|7940.7|7948.2|7941.2|7946.7|7939.7|0
1712898900000|2024-04-12 05:15:00|7948|7941|7949.5|7942.5|7949.5|7942.5|7947.5|7940.5|0
1712899200000|2024-04-12 05:20:00|7949.2|7942.2|7949|7942|7950|7943|7948|7941|0
1712899500000|2024-04-12 05:25:00|7948.7|7941.7|7949.7|7942.7|7950|7943|7948.5|7941.5|0
1712899800000|2024-04-12 05:30:00|7949.5|7942.5|7950.7|7943.7|7951|7944|7949|7942|0
1712900100000|2024-04-12 05:35:00|7950.5|7943.5|7950.2|7943.2|7951.7|7944.7|7950.2|7943.2|0
1712900400000|2024-04-12 05:40:00|7950|7943|7952.7|7945.7|7953|7946|7950|7943|0
1712900700000|2024-04-12 05:45:00|7953|7946|7952.7|7945.7|7954.2|7947.2|7952.2|7945.2|0
1712901000000|2024-04-12 05:50:00|7953|7946|7954.2|7947.2|7955.2|7948.2|7952.7|7945.7|0
1712901300000|2024-04-12 05:55:00|7954.5|7947.5|7952.5|7945.5|7955|7948|7952.5|7945.5|0
1712901600000|2024-04-12 06:00:00|7954|7947|7961|7954|7961.2|7954.2|7954|7947|0
1712901900000|2024-04-12 06:05:00|7961.2|7954.2|7957.7|7950.7|7964|7957|7957.5|7950.5|0
1712902200000|2024-04-12 06:10:00|7958|7951|7956|7949|7958.7|7951.7|7955.7|7948.7|0
1712902500000|2024-04-12 06:15:00|7955.7|7948.7|7958.2|7951.2|7959|7952|7954.7|7947.7|0
1712902800000|2024-04-12 06:20:00|7958|7951|7955.2|7948.2|7958|7951|7954.2|7947.2|0
1712903100000|2024-04-12 06:25:00|7955.5|7948.5|7959.7|7952.7|7960.2|7953.2|7955.2|7948.2|0
1712903400000|2024-04-12 06:30:00|7960|7953|7962.2|7955.2|7962.5|7955.5|7958.5|7951.5|0
1712903700000|2024-04-12 06:35:00|7962.5|7955.5|7962.7|7955.7|7964|7957|7962|7955|0
1712904000000|2024-04-12 06:40:00|7962.5|7955.5|7964.7|7957.7|7966.2|7959.2|7962.5|7955.5|0
1712904300000|2024-04-12 06:45:00|7965.7|7958.7|7966.7|7959.7|7967.7|7960.7|7965.2|7958.2|0
1712904600000|2024-04-12 06:50:00|7967|7960|7966|7959|7967.2|7960.2|7964.5|7957.5|0
1712904900000|2024-04-12 06:55:00|7966.2|7959.2|7969|7962|7969|7962|7965.7|7958.7|0
1712905200000|2024-04-12 07:00:00|7969.2|7962.2|7991.5|7984.5|7992.2|7985.2|7966.7|7959.7|0
1712905500000|2024-04-12 07:05:00|7990.7|7983.7|7982.5|7975.5|7992.7|7985.7|7982|7975|0
1712905800000|2024-04-12 07:10:00|7983|7976|7990.5|7983.5|7991|7984|7980|7973|0
1712906100000|2024-04-12 07:15:00|7989.5|7982.5|7991|7984|7993|7986|7986.7|7979.7|0
1712906400000|2024-04-12 07:20:00|7990.7|7983.7|7985|7978|7992.2|7985.2|7983.5|7976.5|0
1712906700000|2024-04-12 07:25:00|7984.2|7977.2|7987|7980|7988|7981|7979.5|7972.5|0
1712907000000|2024-04-12 07:30:00|7986.7|7979.7|7981|7974|7991.5|7984.5|7979.5|7972.5|0
1712907300000|2024-04-12 07:35:00|7981.2|7974.2|7984.5|7977.5|7985.2|7978.2|7978.5|7971.5|0
1712907600000|2024-04-12 07:40:00|7984.7|7977.7|7994.5|7987.5|7995|7988|7981.5|7974.5|0
1712907900000|2024-04-12 07:45:00|7994|7987|7997|7990|7997|7990|7990.2|7983.2|0
1712908200000|2024-04-12 07:50:00|7997.2|7990.2|7998|7991|7999.5|7992.5|7996|7989|0
1712908500000|2024-04-12 07:55:00|7998.5|7991.5|8002.2|7995.2|8002.2|7995.2|7994|7987|0
1712908800000|2024-04-12 08:00:00|8003.5|7996.5|8003.7|7996.7|8006.5|7999.5|7999.7|7992.7|0
1712909100000|2024-04-12 08:05:00|8004|7997|8004|7997|8004.5|7997.5|8001.5|7994.5|0
1712909400000|2024-04-12 08:10:00|8004.5|7997.5|8008.5|8001.5|8009.5|8002.5|8004.2|7997.2|0
1712909700000|2024-04-12 08:15:00|8008.2|8001.2|8014.2|8007.2|8014.7|8007.7|8007.5|8000.5|0
1712910000000|2024-04-12 08:20:00|8013.5|8006.5|8017.7|8010.7|8018.5|8011.5|8012|8005|0
1712910300000|2024-04-12 08:25:00|8017.5|8010.5|8025.2|8018.2|8025.5|8018.5|8017.5|8010.5|0
1712910600000|2024-04-12 08:30:00|8025.7|8018.7|8017.5|8010.5|8026.2|8019.2|8017.5|8010.5|0
1712910900000|2024-04-12 08:35:00|8017.7|8010.7|8017.5|8010.5|8019.2|8012.2|8013|8006|0
1712911200000|2024-04-12 08:40:00|8017.2|8010.2|8005.7|7998.7|8017.5|8010.5|8005.2|7998.2|0
1712911500000|2024-04-12 08:45:00|8005.5|7998.5|8018.5|8011.5|8019|8012|8005|7998|0
1712911800000|2024-04-12 08:50:00|8018|8011|8023.5|8016.5|8024.2|8017.2|8017.5|8010.5|0
1712912100000|2024-04-12 08:55:00|8023|8016|8024|8017|8025.2|8018.2|8018|8011|0
1712912400000|2024-04-12 09:00:00|8023.2|8016.2|8024.2|8017.2|8026.5|8019.5|8023.2|8016.2|0
1712912700000|2024-04-12 09:05:00|8024|8017|8024|8017|8025.5|8018.5|8020.5|8013.5|0
1712913000000|2024-04-12 09:10:00|8023.7|8016.7|8020.2|8013.2|8027|8020|8019.2|8012.2|0
1712913300000|2024-04-12 09:15:00|8019.7|8012.7|8023.2|8016.2|8024.5|8017.5|8019.5|8012.5|0
1712913600000|2024-04-12 09:20:00|8023|8016|8024.5|8017.5|8027.7|8020.7|8023|8016|0
1712913900000|2024-04-12 09:25:00|8024.2|8017.2|8024.2|8017.2|8027.7|8020.7|8022.7|8015.7|0
1712914200000|2024-04-12 09:30:00|8024|8017|8028.2|8021.2|8030|8023|8021|8014|0
1712914500000|2024-04-12 09:35:00|8028|8021|8030.2|8023.2|8030.5|8023.5|8024|8017|0
1712914800000|2024-04-12 09:40:00|8030|8023|8022.2|8015.2|8031.5|8024.5|8020.5|8013.5|0
1712915100000|2024-04-12 09:45:00|8022.7|8015.7|8015.5|8008.5|8022.7|8015.7|8015.5|8008.5|0
1712915400000|2024-04-12 09:50:00|8016|8009|8023|8016|8024.5|8017.5|8016|8009|0
1712915700000|2024-04-12 09:55:00|8023.2|8016.2|8020|8013|8024|8017|8018.5|8011.5|0
1712916000000|2024-04-12 10:00:00|8020.5|8013.5|8019|8012|8020.5|8013.5|8014|8007|0
1712916300000|2024-04-12 10:05:00|8018.7|8011.7|8020.2|8013.2|8021.2|8014.2|8017.5|8010.5|0
1712916600000|2024-04-12 10:10:00|8020|8013|8019.2|8012.2|8021|8014|8018.5|8011.5|0
1712916900000|2024-04-12 10:15:00|8019|8012|8025.2|8018.2|8025.7|8018.7|8018.7|8011.7|0
1712917200000|2024-04-12 10:20:00|8025|8018|8025.5|8018.5|8025.7|8018.7|8021.5|8014.5|0
1712917500000|2024-04-12 10:25:00|8025.7|8018.7|8023.2|8016.2|8026.5|8019.5|8022.2|8015.2|0
1712917800000|2024-04-12 10:30:00|8023.5|8016.5|8022|8015|8024|8017|8021.7|8014.7|0
1712918100000|2024-04-12 10:35:00|8022.2|8015.2|8019.7|8012.7|8022.2|8015.2|8019|8012|0
1712918400000|2024-04-12 10:40:00|8020.2|8013.2|8019.5|8012.5|8021|8014|8018.5|8011.5|0
1712918700000|2024-04-12 10:45:00|8019|8012|8011|8004|8019.5|8012.5|8009.7|8002.7|0
1712919000000|2024-04-12 10:50:00|8011.2|8004.2|8008.2|8001.2|8011.5|8004.5|8000.5|7993.5|0
1712919300000|2024-04-12 10:55:00|8008|8001|8010|8003|8013|8006|8006.2|7999.2|0
1712919600000|2024-04-12 11:00:00|8009.7|8002.7|8014.2|8007.2|8015.2|8008.2|8009|8002|0
1712919900000|2024-04-12 11:05:00|8014|8007|8010.5|8003.5|8015.2|8008.2|8010.5|8003.5|0
1712920200000|2024-04-12 11:10:00|8011|8004|8011.7|8004.7|8013.5|8006.5|8009.5|8002.5|0
1712920500000|2024-04-12 11:15:00|8011.5|8004.5|8011.7|8004.7|8014.2|8007.2|8010.7|8003.7|0
1712920800000|2024-04-12 11:20:00|8011.5|8004.5|8022.5|8015.5|8022.5|8015.5|8011.2|8004.2|0
1712921100000|2024-04-12 11:25:00|8022|8015|8027.7|8020.7|8029|8022|8021.5|8014.5|0
1712921400000|2024-04-12 11:30:00|8027.5|8020.5|8025.2|8018.2|8028.5|8021.5|8023.5|8016.5|0
1712921700000|2024-04-12 11:35:00|8025|8018|8028.7|8021.7|8028.7|8021.7|8024.5|8017.5|0
1712922000000|2024-04-12 11:40:00|8028.5|8021.5|8032.7|8025.7|8033.2|8026.2|8026.5|8019.5|0
1712922300000|2024-04-12 11:45:00|8032.9|8025.9|8038.9|8031.9|8038.9|8031.9|8032.2|8025.2|0
1712922600000|2024-04-12 11:50:00|8038.4|8031.4|8039.1|8032.1|8039.2|8032.2|8035.7|8028.7|0
1712922900000|2024-04-12 11:55:00|8039.4|8032.4|8040.7|8033.7|8041.4|8034.4|8037.4|8030.4|0
1712923200000|2024-04-12 12:00:00|8041|8034|8042.7|8035.7|8045.5|8038.5|8038.2|8031.2|0
1712923500000|2024-04-12 12:05:00|8043|8036|8040.5|8033.5|8045.2|8038.2|8040|8033|0
1712923800000|2024-04-12 12:10:00|8040.7|8033.7|8043|8036|8044.7|8037.7|8040.5|8033.5|0
1712924100000|2024-04-12 12:15:00|8042.7|8035.7|8049|8042|8049.5|8042.5|8042.5|8035.5|0
1712924400000|2024-04-12 12:20:00|8048.5|8041.5|8045.5|8038.5|8048.7|8041.7|8044.7|8037.7|0
1712924700000|2024-04-12 12:25:00|8045.7|8038.7|8045.5|8038.5|8047.5|8040.5|8045|8038|0
1712925000000|2024-04-12 12:30:00|8046.2|8039.2|8044.5|8037.5|8046.5|8039.5|8039.2|8032.2|0
1712925300000|2024-04-12 12:35:00|8044.2|8037.2|8038.2|8031.2|8047.5|8040.5|8038.2|8031.2|0
1712925600000|2024-04-12 12:40:00|8038.5|8031.5|8032|8025|8040.2|8033.2|8027.5|8020.5|0
1712925900000|2024-04-12 12:45:00|8032.5|8025.5|8031|8024|8037.7|8030.7|8027.7|8020.7|0
1712926200000|2024-04-12 12:50:00|8030.5|8023.5|8026.2|8019.2|8031|8024|8025.5|8018.5|0
1712926500000|2024-04-12 12:55:00|8026|8019|8014.5|8007.5|8027.2|8020.2|8013|8006|0
1712926800000|2024-04-12 13:00:00|8013.5|8006.5|8003.5|7996.5|8014.2|8007.2|8001.5|7994.5|0
1712927100000|2024-04-12 13:05:00|8003|7996|8005.2|7998.2|8008.5|8001.5|8000.2|7993.2|0
1712927400000|2024-04-12 13:10:00|8004.5|7997.5|8009.5|8002.5|8010.2|8003.2|7999|7992|0
1712927700000|2024-04-12 13:15:00|8008.5|8001.5|8011|8004|8016.7|8009.7|8007|8000|0
1712928000000|2024-04-12 13:20:00|8010.7|8003.7|8009|8002|8013.7|8006.7|8007.5|8000.5|0
1712928300000|2024-04-12 13:25:00|8009.2|8002.2|8013|8006|8013.2|8006.2|8006.5|7999.5|0
1712928600000|2024-04-12 13:30:00|8012.7|8005.7|8026|8019|8026.2|8019.2|8009.7|8002.7|0
1712928900000|2024-04-12 13:35:00|8026.5|8019.5|8032.5|8025.5|8035|8028|8023|8016|0
1712929200000|2024-04-12 13:40:00|8031.5|8024.5|8033.5|8026.5|8036|8029|8030|8023|0
1712929500000|2024-04-12 13:45:00|8032.5|8025.5|8034|8027|8040|8033|8032.5|8025.5|0
1712929800000|2024-04-12 13:50:00|8034.2|8027.2|8015|8008|8034.2|8027.2|8014.7|8007.7|0
1712930100000|2024-04-12 13:55:00|8014.5|8007.5|8022.5|8015.5|8022.7|8015.7|8012.7|8005.7|0
1712930400000|2024-04-12 14:00:00|8020.7|8013.7|8013.5|8006.5|8020.7|8013.7|8009.2|8002.2|0
1712930700000|2024-04-12 14:05:00|8013.7|8006.7|8005.7|7998.7|8015.2|8008.2|8002.2|7995.2|0
1712931000000|2024-04-12 14:10:00|8005.5|7998.5|8014|8007|8014.5|8007.5|8003.7|7996.7|0
1712931300000|2024-04-12 14:15:00|8013.7|8006.7|8019.5|8012.5|8020.7|8013.7|8006.5|7999.5|0
1712931600000|2024-04-12 14:20:00|8018.2|8011.2|8030|8023|8031.2|8024.2|8018.2|8011.2|0
1712931900000|2024-04-12 14:25:00|8029.5|8022.5|8020.5|8013.5|8031.7|8024.7|8018.5|8011.5|0
1712932200000|2024-04-12 14:30:00|8019.2|8012.2|8012.5|8005.5|8022.7|8015.7|8012.5|8005.5|0
1712932500000|2024-04-12 14:35:00|8012.2|8005.2|8012.2|8005.2|8013.7|8006.7|8006.5|7999.5|0
1712932800000|2024-04-12 14:40:00|8011.7|8004.7|8007.7|8000.7|8017|8010|8005.7|7998.7|0
1712933100000|2024-04-12 14:45:00|8008|8001|8005|7998|8008|8001|8001.5|7994.5|0
1712933400000|2024-04-12 14:50:00|8004.2|7997.2|8001.7|7994.7|8004.5|7997.5|7997.7|7990.7|0
1712933700000|2024-04-12 14:55:00|8001.5|7994.5|7998.2|7991.2|8006.2|7999.2|7997.5|7990.5|0
1712934000000|2024-04-12 15:00:00|7997.7|7990.7|7998.5|7991.5|8000|7993|7995.7|7988.7|0
1712934300000|2024-04-12 15:05:00|7998.2|7991.2|7994.2|7987.2|7998.7|7991.7|7992.5|7985.5|0
1712934600000|2024-04-12 15:10:00|7994|7987|7989.7|7982.7|7994.5|7987.5|7989.7|7982.7|0
1712934900000|2024-04-12 15:15:00|7990.5|7983.5|7995.5|7988.5|7997|7990|7986.5|7979.5|0
1712935200000|2024-04-12 15:20:00|7995.7|7988.7|7995|7988|7998|7991|7994.5|7987.5|0
1712935500000|2024-04-12 15:25:00|7994.5|7987.5|7997.7|7990.7|7997.7|7990.7|7992|7985|0
1712935800000|2024-04-12 15:30:00|7998|7991|7999.2|7992.2|8003|7996|7996.5|7989.5|0
1712936100000|2024-04-12 15:35:00|8000|7993|7997.7|7990.7|8001.7|7994.7|7997.2|7990.2|0
1712936400000|2024-04-12 15:40:00|7997.5|7990.5|7996.2|7989.2|7997.5|7990.5|7993|7986|0
1712936700000|2024-04-12 15:45:00|7996|7989|7997.7|7990.7|7999.7|7992.7|7995|7988|0
1712937000000|2024-04-12 15:50:00|7998|7991|7993.5|7986.5|7998|7991|7990.7|7983.7|0
1712937300000|2024-04-12 15:55:00|7993.2|7986.2|7993|7986|7995.5|7988.5|7992.5|7985.5|0
1712937600000|2024-04-12 16:00:00|7992.7|7985.7|7989.5|7982.5|7993|7986|7988.7|7981.7|0
1712937900000|2024-04-12 16:05:00|7989.2|7982.2|7990|7983|7993|7986|7989.2|7982.2|0
1712938200000|2024-04-12 16:10:00|7989.7|7982.7|7984.7|7977.7|7991|7984|7984.7|7977.7|0
1712938500000|2024-04-12 16:15:00|7984.5|7977.5|7977.5|7970.5|7986|7979|7977.5|7970.5|0
1712938800000|2024-04-12 16:20:00|7977.7|7970.7|7980.5|7973.5|7982|7975|7977.2|7970.2|0
1712939100000|2024-04-12 16:25:00|7980|7973|7976.2|7969.2|7982.5|7975.5|7976|7969|0
1712939400000|2024-04-12 16:30:00|7976.5|7969.5|7974.7|7967.7|7977.7|7970.7|7972.5|7965.5|0
1712939700000|2024-04-12 16:35:00|7975|7968|7969|7962|7975.2|7968.2|7966|7959|0
1712940000000|2024-04-12 16:40:00|7968.5|7961.5|7967.5|7960.5|7969.5|7962.5|7967|7960|0
1712940300000|2024-04-12 16:45:00|7967.7|7960.7|7966|7959|7968.5|7961.5|7965|7958|0
1712940600000|2024-04-12 16:50:00|7966.2|7959.2|7966.7|7959.7|7969|7962|7966|7959|0
1712940900000|2024-04-12 16:55:00|7966.5|7959.5|7965|7958|7968.2|7961.2|7965|7958|0
1712941200000|2024-04-12 17:00:00|7965.2|7958.2|7961|7954|7966|7959|7959.5|7952.5|0
1712941500000|2024-04-12 17:05:00|7960.7|7953.7|7955|7948|7961.2|7954.2|7954|7947|0
1712941800000|2024-04-12 17:10:00|7955.5|7948.5|7956.5|7949.5|7958|7951|7955|7948|0
1712942100000|2024-04-12 17:15:00|7956.2|7949.2|7956.5|7949.5|7960.5|7953.5|7955.7|7948.7|0
1712942400000|2024-04-12 17:20:00|7956.2|7949.2|7949.5|7942.5|7956.5|7949.5|7949.5|7942.5|0
1712942700000|2024-04-12 17:25:00|7950|7943|7948|7941|7951.5|7944.5|7946.2|7939.2|0
1712943000000|2024-04-12 17:30:00|7947.5|7940.5|7945.5|7938.5|7948|7941|7943.2|7936.2|0
1712943300000|2024-04-12 17:35:00|7945|7938|7945.7|7938.7|7946.5|7939.5|7943.7|7936.7|0
1712943600000|2024-04-12 17:40:00|7945.5|7938.5|7953.2|7946.2|7954.7|7947.7|7945|7938|0
1712943900000|2024-04-12 17:45:00|7953|7946|7956|7949|7957.5|7950.5|7951.5|7944.5|0
1712944200000|2024-04-12 17:50:00|7956.5|7949.5|7953.2|7946.2|7958.5|7951.5|7952.5|7945.5|0
1712944500000|2024-04-12 17:55:00|7953.5|7946.5|7951.7|7944.7|7955|7948|7950.7|7943.7|0
1712944800000|2024-04-12 18:00:00|7951.5|7944.5|7948|7941|7951.5|7944.5|7945|7938|0
1712945100000|2024-04-12 18:05:00|7947.5|7940.5|7957.7|7950.7|7958.2|7951.2|7947|7940|0
1712945400000|2024-04-12 18:10:00|7957.5|7950.5|7955.2|7948.2|7959.7|7952.7|7954.7|7947.7|0
1712945700000|2024-04-12 18:15:00|7955|7948|7954|7947|7957.2|7950.2|7954|7947|0
1712946000000|2024-04-12 18:20:00|7954.5|7947.5|7948.7|7941.7|7955|7948|7948.7|7941.7|0
1712946300000|2024-04-12 18:25:00|7949|7942|7946.2|7939.2|7949|7942|7944.7|7937.7|0
1712946600000|2024-04-12 18:30:00|7945.7|7938.7|7941.7|7934.7|7945.7|7938.7|7939.2|7932.2|0
1712946900000|2024-04-12 18:35:00|7941.5|7934.5|7938.5|7931.5|7942.5|7935.5|7937.5|7930.5|0
1712947200000|2024-04-12 18:40:00|7938|7931|7937.5|7930.5|7942|7935|7936.7|7929.7|0
1712947500000|2024-04-12 18:45:00|7937.7|7930.7|7937|7930|7939.5|7932.5|7936.5|7929.5|0
1712947800000|2024-04-12 18:50:00|7937.2|7930.2|7938.7|7931.7|7940.5|7933.5|7936.5|7929.5|0
1712948100000|2024-04-12 18:55:00|7938.5|7931.5|7934|7927|7939.5|7932.5|7934|7927|0
1712948400000|2024-04-12 19:00:00|7934.2|7927.2|7935.5|7928.5|7936|7929|7931.5|7924.5|0
1712948700000|2024-04-12 19:05:00|7935.2|7928.2|7934.5|7927.5|7937|7930|7932.7|7925.7|0
1712949000000|2024-04-12 19:10:00|7934.7|7927.7|7930|7923|7934.7|7927.7|7930|7923|0
1712949300000|2024-04-12 19:15:00|7930.5|7923.5|7932.5|7925.5|7933.5|7926.5|7928.5|7921.5|0
1712949600000|2024-04-12 19:20:00|7933|7926|7931.5|7924.5|7934.7|7927.7|7931.2|7924.2|0
1712949900000|2024-04-12 19:25:00|7932|7925|7925.5|7918.5|7932|7925|7925.5|7918.5|0
1712950200000|2024-04-12 19:30:00|7925.7|7918.7|7931|7924|7932.5|7925.5|7924.5|7917.5|0
1712950500000|2024-04-12 19:35:00|7930.7|7923.7|7929|7922|7931.2|7924.2|7928.5|7921.5|0
1712950800000|2024-04-12 19:40:00|7929.2|7922.2|7935|7928|7936|7929|7929.2|7922.2|0
1712951100000|2024-04-12 19:45:00|7935.2|7928.2|7932|7925|7937|7930|7931.5|7924.5|0
1712951400000|2024-04-12 19:50:00|7933|7926|7930.5|7923.5|7933|7926|7927|7920|0
1712951700000|2024-04-12 19:55:00|7930.7|7923.7|7934.8|7927.8|7936|7929|7930.7|7923.7|0
1712952000000|2024-04-12 20:00:00|7935.8|7928.8|7938|7931|7938.8|7931.8|7935.7|7928.7|0
1712952300000|2024-04-12 20:05:00|7937.7|7930.7|7936.9|7929.9|7938|7931|7936.9|7929.9|0
1712952600000|2024-04-12 20:10:00|7937|7930|7938|7931|7938|7931|7936.9|7929.9|0
1712952900000|2024-04-12 20:15:00|7937.9|7930.9|7936.6|7929.6|7938|7931|7936.4|7929.4|0
1712953200000|2024-04-12 20:20:00|7936.5|7929.5|7936.9|7929.9|7936.9|7929.9|7936.4|7929.4|0
1712953500000|2024-04-12 20:25:00|7937|7930|7936.9|7929.9|7937.2|7930.2|7936.9|7929.9|0
1712953800000|2024-04-12 20:30:00|7937|7930|7936.9|7929.9|7937.2|7930.2|7936.9|7929.9|0
1712954100000|2024-04-12 20:35:00|7937|7930|7937.2|7930.2|7937.4|7930.4|7937|7930|0
1712954400000|2024-04-12 20:40:00|7937.3|7930.3|7937.7|7930.7|7937.7|7930.7|7937.2|7930.2|0
1712954700000|2024-04-12 20:45:00|7937.6|7930.6|7936.1|7929.1|7937.6|7930.6|7936.1|7929.1|0
1712955000000|2024-04-12 20:50:00|7936|7929|7935|7928|7936|7929|7934.8|7927.8|0
1712955300000|2024-04-12 20:55:00|7934.9|7927.9|7934|7927|7934.9|7927.9|7934|7927|0
1712991600000|2024-04-13 07:00:00|7929|7922|7917|7910|7929|7922|7917|7910|0
1713006600000|2024-04-13 11:10:00|7916|7909|7916|7909|7916|7909|7916|7909|0
1713016500000|2024-04-13 13:55:00|7914|7907|7913|7906|7914|7907|7913|7906|0
1713032100000|2024-04-13 18:15:00|7911|7904|7911|7904|7911|7904|7911|7904|0
1713039300000|2024-04-13 20:15:00|7909|7902|7907|7900|7909|7902|7907|7900|0
1713039600000|2024-04-13 20:20:00|7905|7898|7905|7898|7905|7898|7905|7898|0
1713040200000|2024-04-13 20:30:00|7907|7896|7907|7896|7907|7896|7907|7896|0
1713040800000|2024-04-13 20:40:00|7897|7886|7892|7881|7897|7886|7892|7881|0
1713041100000|2024-04-13 20:45:00|7895.3|7884.3|7893.5|7882.5|7895.4|7884.4|7892.1|7881.1|0
1713041400000|2024-04-13 20:50:00|7896.2|7885.2|7886.5|7875.5|7902.6|7891.6|7886.5|7875.5|0
1713041700000|2024-04-13 20:55:00|7887.2|7876.2|7877.9|7866.9|7887.2|7876.2|7877.9|7866.9|0
1713042000000|2024-04-13 21:00:00|7877.4|7866.4|7881.4|7870.4|7882.6|7871.6|7877.1|7866.1|0
1713042300000|2024-04-13 21:05:00|7881.9|7870.9|7881.4|7870.4|7882.1|7871.1|7881.4|7870.4|0
1713042600000|2024-04-13 21:10:00|7882.1|7871.1|7872.8|7861.8|7882.1|7871.1|7872.8|7861.8|0
1713042900000|2024-04-13 21:15:00|7872.5|7861.5|7873.1|7862.1|7873.4|7862.4|7870.7|7859.7|0
1713043200000|2024-04-13 21:20:00|7875.8|7864.8|7884.1|7873.1|7884.1|7873.1|7875.8|7864.8|0
1713043500000|2024-04-13 21:25:00|7885.5|7874.5|7889.5|7878.5|7895|7884|7885.5|7874.5|0
1713059700000|2024-04-14 01:55:00|7894|7883|7894|7883|7894|7883|7894|7883|0
1713061200000|2024-04-14 02:20:00|7892|7881|7892|7881|7892|7881|7892|7881|0
1713063000000|2024-04-14 02:50:00|7894|7883|7894|7883|7894|7883|7894|7883|0
1713064200000|2024-04-14 03:10:00|7895|7884|7896|7885|7896|7885|7895|7884|0
1713069900000|2024-04-14 04:45:00|7898|7887|7898|7887|7898|7887|7898|7887|0
1713071100000|2024-04-14 05:05:00|7899|7888|7899|7888|7899|7888|7899|7888|0
1713085200000|2024-04-14 09:00:00|7901|7890|7903|7892|7903|7892|7901|7890|0
1713087900000|2024-04-14 09:45:00|7896|7885|7896|7885|7896|7885|7896|7885|0
1713094500000|2024-04-14 11:35:00|7895|7886|7895|7886|7895|7886|7895|7886|0
1713095100000|2024-04-14 11:45:00|7897|7888|7901|7892|7901|7892|7897|7888|0
1713100200000|2024-04-14 13:10:00|7900|7891|7900|7891|7900|7891|7900|7891|0
1713102000000|2024-04-14 13:40:00|7899|7890|7899|7890|7899|7890|7899|7890|0
1713114000000|2024-04-14 17:00:00|7898|7889|7897|7888|7898|7889|7897|7888|0
1713115200000|2024-04-14 17:20:00|7894|7885|7894|7885|7894|7885|7894|7885|0
1713117000000|2024-04-14 17:50:00|7893|7884|7889|7880|7893|7884|7889|7880|0
1713124500000|2024-04-14 19:55:00|7890|7881|7891|7882|7891|7882|7890|7881|0
1713124800000|2024-04-14 20:00:00|7895|7886|7895|7886|7895|7886|7895|7886|0
1713126000000|2024-04-14 20:20:00|7897|7888|7897|7888|7897|7888|7897|7888|0
1713132000000|2024-04-14 22:00:00|7934.9|7925.9|7939.5|7930.5|7949.7|7940.7|7934.9|7925.9|0
1713132300000|2024-04-14 22:05:00|7939.8|7930.8|7946.2|7937.2|7946.4|7937.4|7938.2|7929.2|0
1713132600000|2024-04-14 22:10:00|7946.1|7937.1|7948.2|7939.2|7950.6|7941.6|7946.1|7937.1|0
1713132900000|2024-04-14 22:15:00|7948.1|7939.1|7947|7938|7948.7|7939.7|7946.2|7937.2|0
1713133200000|2024-04-14 22:20:00|7947.1|7938.1|7952|7943|7953|7944|7947.1|7938.1|0
1713133500000|2024-04-14 22:25:00|7952.1|7943.1|7953.3|7944.3|7954.1|7945.1|7952|7943|0
1713133800000|2024-04-14 22:30:00|7953.4|7944.4|7955.7|7946.7|7956|7947|7951.7|7942.7|0
1713134100000|2024-04-14 22:35:00|7955.8|7946.8|7956.6|7947.6|7957.3|7948.3|7954.6|7945.6|0
1713134400000|2024-04-14 22:40:00|7956.5|7947.5|7959.7|7950.7|7960.5|7951.5|7955.7|7946.7|0
1713134700000|2024-04-14 22:45:00|7959.9|7950.9|7959.4|7950.4|7961.8|7952.8|7958.3|7949.3|0
1713135000000|2024-04-14 22:50:00|7959.2|7950.2|7956.5|7947.5|7959.7|7950.7|7956|7947|0
1713135300000|2024-04-14 22:55:00|7956.6|7947.6|7954.7|7945.7|7957.9|7948.9|7954.7|7945.7|0
1713135600000|2024-04-14 23:00:00|7954.9|7945.9|7955|7946|7955.3|7946.3|7953.8|7944.8|0
1713135900000|2024-04-14 23:05:00|7954.9|7945.9|7955.7|7946.7|7956.8|7947.8|7954.9|7945.9|0
1713136200000|2024-04-14 23:10:00|7955.8|7946.8|7952.3|7943.3|7956.3|7947.3|7952.3|7943.3|0
1713136500000|2024-04-14 23:15:00|7952.4|7943.4|7954.6|7945.6|7955|7946|7952|7943|0
1713136800000|2024-04-14 23:20:00|7954.5|7945.5|7954.6|7945.6|7955.5|7946.5|7953.9|7944.9|0
1713137100000|2024-04-14 23:25:00|7954.7|7945.7|7953.9|7944.9|7955|7946|7953.7|7944.7|0
1713137400000|2024-04-14 23:30:00|7954|7945|7956.9|7947.9|7957.9|7948.9|7954|7945|0
1713137700000|2024-04-14 23:35:00|7956.8|7947.8|7956.7|7947.7|7959.6|7950.6|7956.1|7947.1|0
1713138000000|2024-04-14 23:40:00|7956.6|7947.6|7956.4|7947.4|7956.9|7947.9|7955.3|7946.3|0
1713138300000|2024-04-14 23:45:00|7956.7|7947.7|7957.5|7948.5|7958.3|7949.3|7955.5|7946.5|0
1713138600000|2024-04-14 23:50:00|7957.4|7948.4|7955.9|7946.9|7957.4|7948.4|7954.2|7945.2|0
1713138900000|2024-04-14 23:55:00|7955.7|7946.7|7958.7|7949.7|7958.7|7949.7|7954.8|7945.8|0
1713139200000|2024-04-15 00:00:00|7959.3|7950.3|7955.2|7946.2|7960.4|7951.4|7938.2|7929.2|0
1713139500000|2024-04-15 00:05:00|7954.9|7945.9|7952.9|7943.9|7960.4|7951.4|7952.4|7943.4|0
1713139800000|2024-04-15 00:10:00|7953.4|7944.4|7957.4|7948.4|7958.4|7949.4|7953.4|7944.4|0
1713140100000|2024-04-15 00:15:00|7957.2|7948.2|7949.2|7940.2|7957.7|7948.7|7949.2|7940.2|0
1713140400000|2024-04-15 00:20:00|7948.9|7939.9|7953.9|7944.9|7954.2|7945.2|7948.4|7939.4|0
1713140700000|2024-04-15 00:25:00|7954.2|7945.2|7954.2|7945.2|7956.2|7947.2|7954.2|7945.2|0
1713141000000|2024-04-15 00:30:00|7954.4|7945.4|7957.4|7948.4|7958.9|7949.9|7954.4|7945.4|0
1713141300000|2024-04-15 00:35:00|7957.7|7948.7|7957.4|7948.4|7959.9|7950.9|7957.2|7948.2|0
1713141600000|2024-04-15 00:40:00|7957.7|7948.7|7960.2|7951.2|7962.9|7953.9|7957.7|7948.7|0
1713141900000|2024-04-15 00:45:00|7960.4|7951.4|7955.2|7946.2|7960.7|7951.7|7953.9|7944.9|0
1713142200000|2024-04-15 00:50:00|7954.9|7945.9|7955.4|7946.4|7957.4|7948.4|7953.9|7944.9|0
1713142500000|2024-04-15 00:55:00|7955.2|7946.2|7953.4|7944.4|7956.7|7947.7|7951.2|7942.2|0
1713142800000|2024-04-15 01:00:00|7953.2|7944.2|7954.4|7945.4|7954.4|7945.4|7951.2|7942.2|0
1713143100000|2024-04-15 01:05:00|7954.2|7945.2|7948.4|7939.4|7954.2|7945.2|7947.7|7938.7|0
1713143400000|2024-04-15 01:10:00|7948.9|7939.9|7944.9|7935.9|7948.9|7939.9|7943.9|7934.9|0
1713143700000|2024-04-15 01:15:00|7944.7|7935.7|7941.2|7932.2|7944.7|7935.7|7938.7|7929.7|0
1713144000000|2024-04-15 01:20:00|7941.7|7932.7|7947.2|7938.2|7948.2|7939.2|7941.7|7932.7|0
1713144300000|2024-04-15 01:25:00|7946.9|7937.9|7946.7|7937.7|7947.7|7938.7|7945.4|7936.4|0
1713144600000|2024-04-15 01:30:00|7946.4|7937.4|7952.4|7943.4|7952.7|7943.7|7945.7|7936.7|0
1713144900000|2024-04-15 01:35:00|7951.4|7942.4|7951.4|7942.4|7952.4|7943.4|7949.4|7940.4|0
1713145200000|2024-04-15 01:40:00|7950.7|7941.7|7950.2|7941.2|7951.4|7942.4|7948.7|7939.7|0
1713145500000|2024-04-15 01:45:00|7949.9|7940.9|7949.7|7940.7|7950.9|7941.9|7945.9|7936.9|0
1713145800000|2024-04-15 01:50:00|7949.9|7940.9|7956.2|7947.2|7956.7|7947.7|7949.9|7940.9|0
1713146100000|2024-04-15 01:55:00|7956.4|7947.4|7954.9|7945.9|7956.9|7947.9|7954.4|7945.4|0
1713146400000|2024-04-15 02:00:00|7954.7|7945.7|7958.2|7949.2|7958.9|7949.9|7954.4|7945.4|0
1713146700000|2024-04-15 02:05:00|7957.9|7948.9|7956.4|7947.4|7959.7|7950.7|7955.4|7946.4|0
1713147000000|2024-04-15 02:10:00|7956.7|7947.7|7956.9|7947.9|7957.7|7948.7|7954.9|7945.9|0
1713147300000|2024-04-15 02:15:00|7957.2|7948.2|7956.4|7947.4|7959.2|7950.2|7956.4|7947.4|0
1713147600000|2024-04-15 02:20:00|7956.9|7947.9|7956.9|7947.9|7958.7|7949.7|7955.7|7946.7|0
1713147900000|2024-04-15 02:25:00|7956.7|7947.7|7957.4|7948.4|7958.2|7949.2|7956.4|7947.4|0
1713148200000|2024-04-15 02:30:00|7957.7|7948.7|7955.7|7946.7|7957.9|7948.9|7955.4|7946.4|0
1713148500000|2024-04-15 02:35:00|7955.2|7946.2|7957.2|7948.2|7957.2|7948.2|7955.2|7946.2|0
1713148800000|2024-04-15 02:40:00|7956.9|7947.9|7957.2|7948.2|7959.9|7950.9|7956.9|7947.9|0
1713149100000|2024-04-15 02:45:00|7956.9|7947.9|7955.2|7946.2|7957.7|7948.7|7954.4|7945.4|0
1713149400000|2024-04-15 02:50:00|7955.4|7946.4|7953.4|7944.4|7955.7|7946.7|7952.2|7943.2|0
1713149700000|2024-04-15 02:55:00|7953.2|7944.2|7953.4|7944.4|7953.7|7944.7|7952.4|7943.4|0
1713150000000|2024-04-15 03:00:00|7953.7|7944.7|7951.9|7942.9|7953.7|7944.7|7949.4|7940.4|0
1713150300000|2024-04-15 03:05:00|7951.7|7942.7|7951.4|7942.4|7951.7|7942.7|7950.2|7941.2|0
1713150600000|2024-04-15 03:10:00|7951.7|7942.7|7950.2|7941.2|7951.9|7942.9|7950.2|7941.2|0
1713150900000|2024-04-15 03:15:00|7949.9|7940.9|7949.9|7940.9|7950.7|7941.7|7948.4|7939.4|0
1713151200000|2024-04-15 03:20:00|7949.7|7940.7|7951.9|7942.9|7952.7|7943.7|7948.7|7939.7|0
1713151500000|2024-04-15 03:25:00|7952.4|7943.4|7954.7|7945.7|7955.4|7946.4|7951.7|7942.7|0
1713151800000|2024-04-15 03:30:00|7954.9|7945.9|7957.2|7948.2|7957.9|7948.9|7954.7|7945.7|0
1713152100000|2024-04-15 03:35:00|7957.4|7948.4|7958.9|7949.9|7959.7|7950.7|7956.4|7947.4|0
1713152400000|2024-04-15 03:40:00|7958.4|7949.4|7960.2|7951.2|7961.4|7952.4|7957.9|7948.9|0
1713152700000|2024-04-15 03:45:00|7959.9|7950.9|7958.9|7949.9|7960.2|7951.2|7958.9|7949.9|0
1713153000000|2024-04-15 03:50:00|7959.2|7950.2|7957.9|7948.9|7959.4|7950.4|7957.9|7948.9|0
1713153300000|2024-04-15 03:55:00|7958.2|7949.2|7956.7|7947.7|7958.9|7949.9|7956.4|7947.4|0
1713153600000|2024-04-15 04:00:00|7957.2|7948.2|7959.9|7950.9|7959.9|7950.9|7956.9|7947.9|0
1713153900000|2024-04-15 04:05:00|7959.4|7950.4|7959.7|7950.7|7960.2|7951.2|7958.4|7949.4|0
1713154200000|2024-04-15 04:10:00|7958.7|7949.7|7957.2|7948.2|7958.7|7949.7|7956.7|7947.7|0
1713154500000|2024-04-15 04:15:00|7957.4|7948.4|7959.4|7950.4|7959.4|7950.4|7956.7|7947.7|0
1713154800000|2024-04-15 04:20:00|7959.7|7950.7|7958.2|7949.2|7959.7|7950.7|7957.2|7948.2|0
1713155100000|2024-04-15 04:25:00|7957.9|7948.9|7957.2|7948.2|7958.9|7949.9|7956.7|7947.7|0
1713155400000|2024-04-15 04:30:00|7956.9|7947.9|7956.4|7947.4|7957.2|7948.2|7954.9|7945.9|0
1713155700000|2024-04-15 04:35:00|7956.7|7947.7|7958.9|7949.9|7959.4|7950.4|7956.7|7947.7|0
1713156000000|2024-04-15 04:40:00|7958.4|7949.4|7958.9|7949.9|7959.9|7950.9|7956.7|7947.7|0
1713156300000|2024-04-15 04:45:00|7958.7|7949.7|7957.7|7948.7|7960.2|7951.2|7957.7|7948.7|0
1713156600000|2024-04-15 04:50:00|7957.4|7948.4|7958.9|7949.9|7958.9|7949.9|7957.2|7948.2|0
1713156900000|2024-04-15 04:55:00|7959.4|7950.4|7958.9|7949.9|7959.9|7950.9|7958.7|7949.7|0
1713157200000|2024-04-15 05:00:00|7959.2|7950.2|7962.4|7953.4|7963.9|7954.9|7958.9|7949.9|0
1713157500000|2024-04-15 05:05:00|7962.9|7953.9|7967.4|7958.4|7967.7|7958.7|7962.7|7953.7|0
1713157800000|2024-04-15 05:10:00|7967.7|7958.7|7968.9|7959.9|7969.4|7960.4|7966.4|7957.4|0
1713158100000|2024-04-15 05:15:00|7968.7|7959.7|7967.2|7958.2|7969.2|7960.2|7966.7|7957.7|0
1713158400000|2024-04-15 05:20:00|7967.4|7958.4|7965.4|7956.4|7968.4|7959.4|7964.4|7955.4|0
1713158700000|2024-04-15 05:25:00|7965.2|7956.2|7968.2|7959.2|7968.4|7959.4|7965.2|7956.2|0
1713159000000|2024-04-15 05:30:00|7967.9|7958.9|7967.9|7958.9|7968.2|7959.2|7965.4|7956.4|0
1713159300000|2024-04-15 05:35:00|7966.9|7957.9|7964.7|7955.7|7967.7|7958.7|7962.9|7953.9|0
1713159600000|2024-04-15 05:40:00|7964.4|7955.4|7966.9|7957.9|7967.4|7958.4|7963.2|7954.2|0
1713159900000|2024-04-15 05:45:00|7966.7|7957.7|7969.2|7960.2|7969.9|7960.9|7965.9|7956.9|0
1713160200000|2024-04-15 05:50:00|7968.9|7959.9|7974.2|7965.2|7974.2|7965.2|7967.9|7958.9|0
1713160500000|2024-04-15 05:55:00|7974.4|7965.4|7976.2|7967.2|7978.9|7969.9|7972.9|7963.9|0
1713160800000|2024-04-15 06:00:00|7976.4|7967.4|7972.7|7963.7|7977.9|7968.9|7971.4|7962.4|0
1713161100000|2024-04-15 06:05:00|7972.4|7963.4|7970.4|7961.4|7972.9|7963.9|7968.4|7959.4|0
1713161400000|2024-04-15 06:10:00|7971.4|7962.4|7972.9|7963.9|7976.9|7967.9|7970.9|7961.9|0
1713161700000|2024-04-15 06:15:00|7972.7|7963.7|7974.2|7965.2|7977.9|7968.9|7971.9|7962.9|0
1713162000000|2024-04-15 06:20:00|7974.4|7965.4|7973.2|7964.2|7974.9|7965.9|7971.7|7962.7|0
1713162300000|2024-04-15 06:25:00|7973.4|7964.4|7974.9|7965.9|7975.4|7966.4|7971.9|7962.9|0
1713162600000|2024-04-15 06:30:00|7975.2|7966.2|7974.2|7965.2|7977.2|7968.2|7973.4|7964.4|0
1713162900000|2024-04-15 06:35:00|7973.9|7964.9|7976.9|7967.9|7977.9|7968.9|7971.9|7962.9|0
1713163200000|2024-04-15 06:40:00|7977.2|7968.2|7974.7|7965.7|7978.2|7969.2|7974.7|7965.7|0
1713163500000|2024-04-15 06:45:00|7974.4|7965.4|7970.9|7961.9|7975.2|7966.2|7970.9|7961.9|0
1713163800000|2024-04-15 06:50:00|7970.7|7961.7|7969.7|7960.7|7972.2|7963.2|7968.7|7959.7|0
1713164100000|2024-04-15 06:55:00|7969.9|7960.9|7966.4|7957.4|7975.9|7966.9|7963.4|7954.4|0
1713164400000|2024-04-15 07:00:00|7965.7|7956.7|7985.9|7976.9|7993.9|7984.9|7965.4|7956.4|0
1713164700000|2024-04-15 07:05:00|7985.4|7976.4|7970.7|7961.7|7985.7|7976.7|7967.2|7958.2|0
1713165000000|2024-04-15 07:10:00|7970.2|7961.2|7969.4|7960.4|7973.2|7964.2|7962.7|7953.7|0
1713165300000|2024-04-15 07:15:00|7971.2|7962.2|7964.4|7955.4|7971.2|7962.2|7959.4|7950.4|0
1713165600000|2024-04-15 07:20:00|7964.7|7955.7|7961.7|7952.7|7970.2|7961.2|7959.2|7950.2|0
1713165900000|2024-04-15 07:25:00|7960.7|7951.7|7966.4|7957.4|7968.7|7959.7|7959.4|7950.4|0
1713166200000|2024-04-15 07:30:00|7965.2|7956.2|7957.2|7948.2|7966.2|7957.2|7952.9|7943.9|0
1713166500000|2024-04-15 07:35:00|7956.9|7947.9|7962.9|7953.9|7963.9|7954.9|7955.7|7946.7|0
1713166800000|2024-04-15 07:40:00|7962.4|7953.4|7961.8|7952.8|7965.4|7956.4|7960.5|7951.5|0
1713167100000|2024-04-15 07:45:00|7962.1|7953.1|7963.8|7954.8|7964.1|7955.1|7957.3|7948.3|0
1713167400000|2024-04-15 07:50:00|7964.3|7955.3|7968.6|7959.6|7969.3|7960.3|7963.8|7954.8|0
1713167700000|2024-04-15 07:55:00|7969.1|7960.1|7967.6|7958.6|7970.3|7961.3|7963.8|7954.8|0
1713168000000|2024-04-15 08:00:00|7967.3|7958.3|7968.6|7959.6|7971.1|7962.1|7965.6|7956.6|0
1713168300000|2024-04-15 08:05:00|7967.8|7958.8|7960.1|7951.1|7968.1|7959.1|7957.6|7948.6|0
1713168600000|2024-04-15 08:10:00|7959.1|7950.1|7961.8|7952.8|7962.8|7953.8|7956.6|7947.6|0
1713168900000|2024-04-15 08:15:00|7962.1|7953.1|7961.1|7952.1|7965.6|7956.6|7960.6|7951.6|0
1713169200000|2024-04-15 08:20:00|7960.8|7951.8|7963.1|7954.1|7965.8|7956.8|7959.6|7950.6|0
1713169500000|2024-04-15 08:25:00|7962.6|7953.6|7957.3|7948.3|7963.1|7954.1|7956.3|7947.3|0
1713169800000|2024-04-15 08:30:00|7957.6|7948.6|7967.8|7958.8|7968.1|7959.1|7957.6|7948.6|0
1713170100000|2024-04-15 08:35:00|7967.6|7958.6|7970.1|7961.1|7972.1|7963.1|7965.3|7956.3|0
1713170400000|2024-04-15 08:40:00|7970.3|7961.3|7966.6|7957.6|7971.1|7962.1|7964.6|7955.6|0
1713170700000|2024-04-15 08:45:00|7966.1|7957.1|7966.6|7957.6|7967.3|7958.3|7961.6|7952.6|0
1713171000000|2024-04-15 08:50:00|7966.3|7957.3|7963.8|7954.8|7966.3|7957.3|7960.8|7951.8|0
1713171300000|2024-04-15 08:55:00|7964.1|7955.1|7963.8|7954.8|7965.6|7956.6|7960.6|7951.6|0
1713171600000|2024-04-15 09:00:00|7964.1|7955.1|7965.1|7956.1|7968.1|7959.1|7963.6|7954.6|0
1713171900000|2024-04-15 09:05:00|7965.3|7956.3|7964.1|7955.1|7967.6|7958.6|7963.1|7954.1|0
1713172200000|2024-04-15 09:10:00|7964.3|7955.3|7959.3|7950.3|7965.8|7956.8|7956.6|7947.6|0
1713172500000|2024-04-15 09:15:00|7959.1|7950.1|7958.6|7949.6|7960.6|7951.6|7956.6|7947.6|0
1713172800000|2024-04-15 09:20:00|7958.8|7949.8|7962.3|7953.3|7964.1|7955.1|7957.6|7948.6|0
1713173100000|2024-04-15 09:25:00|7962.6|7953.6|7969.1|7960.1|7969.6|7960.6|7961.8|7952.8|0
1713173400000|2024-04-15 09:30:00|7969.3|7960.3|7960.3|7951.3|7969.6|7960.6|7959.1|7950.1|0
1713173700000|2024-04-15 09:35:00|7960.6|7951.6|7965.3|7956.3|7965.6|7956.6|7959.1|7950.1|0
1713174000000|2024-04-15 09:40:00|7965.1|7956.1|7966.8|7957.8|7967.1|7958.1|7962.1|7953.1|0
1713174300000|2024-04-15 09:45:00|7967.1|7958.1|7965.3|7956.3|7968.1|7959.1|7964.1|7955.1|0
1713174600000|2024-04-15 09:50:00|7965.1|7956.1|7959.6|7950.6|7965.6|7956.6|7959.6|7950.6|0
1713174900000|2024-04-15 09:55:00|7959.3|7950.3|7962.3|7953.3|7964.6|7955.6|7958.8|7949.8|0
1713175200000|2024-04-15 10:00:00|7963.1|7954.1|7967.6|7958.6|7968.3|7959.3|7963.1|7954.1|0
1713175500000|2024-04-15 10:05:00|7968.1|7959.1|7970.6|7961.6|7971.6|7962.6|7967.3|7958.3|0
1713175800000|2024-04-15 10:10:00|7970.8|7961.8|7969.6|7960.6|7970.8|7961.8|7968.6|7959.6|0
1713176100000|2024-04-15 10:15:00|7969.8|7960.8|7962.3|7953.3|7970.3|7961.3|7962.1|7953.1|0
1713176400000|2024-04-15 10:20:00|7962.6|7953.6|7960.6|7951.6|7965.3|7956.3|7960.6|7951.6|0
1713176700000|2024-04-15 10:25:00|7960.8|7951.8|7962.6|7953.6|7964.6|7955.6|7958.6|7949.6|0
1713177000000|2024-04-15 10:30:00|7962.8|7953.8|7964.6|7955.6|7965.6|7956.6|7962.6|7953.6|0
1713177300000|2024-04-15 10:35:00|7964.3|7955.3|7965.6|7956.6|7965.6|7956.6|7961.8|7952.8|0
1713177600000|2024-04-15 10:40:00|7965.1|7956.1|7965.8|7956.8|7966.3|7957.3|7963.3|7954.3|0
1713177900000|2024-04-15 10:45:00|7965.6|7956.6|7966.1|7957.1|7968.1|7959.1|7965.1|7956.1|0
1713178200000|2024-04-15 10:50:00|7966.3|7957.3|7968.8|7959.8|7970.1|7961.1|7966.3|7957.3|0
1713178500000|2024-04-15 10:55:00|7968.6|7959.6|7967.6|7958.6|7968.8|7959.8|7964.8|7955.8|0
1713178800000|2024-04-15 11:00:00|7967.3|7958.3|7967.6|7958.6|7971.8|7962.8|7967.1|7958.1|0
1713179100000|2024-04-15 11:05:00|7967.8|7958.8|7970.8|7961.8|7971.6|7962.6|7967.3|7958.3|0
1713179400000|2024-04-15 11:10:00|7970.6|7961.6|7973.8|7964.8|7975.3|7966.3|7970.1|7961.1|0
1713179700000|2024-04-15 11:15:00|7974.1|7965.1|7977.1|7968.1|7977.3|7968.3|7973.3|7964.3|0
1713180000000|2024-04-15 11:20:00|7977.6|7968.6|7976.1|7967.1|7977.8|7968.8|7975.1|7966.1|0
1713180300000|2024-04-15 11:25:00|7976.3|7967.3|7980.3|7971.3|7983.6|7974.6|7976.1|7967.1|0
1713180600000|2024-04-15 11:30:00|7981.1|7972.1|7980.8|7971.8|7982.8|7973.8|7978.8|7969.8|0
1713180900000|2024-04-15 11:35:00|7981.1|7972.1|7985.1|7976.1|7985.6|7976.6|7980.6|7971.6|0
1713181200000|2024-04-15 11:40:00|7984.4|7975.4|7986.6|7977.6|7986.6|7977.6|7982.1|7973.1|0
1713181500000|2024-04-15 11:45:00|7986.9|7977.9|7988.9|7979.9|7989.6|7980.6|7985.4|7976.4|0
1713181800000|2024-04-15 11:50:00|7989.1|7980.1|7989.1|7980.1|7991.1|7982.1|7987.4|7978.4|0
1713182100000|2024-04-15 11:55:00|7989.4|7980.4|7993.1|7984.1|7993.6|7984.6|7988.9|7979.9|0
1713182400000|2024-04-15 12:00:00|7993.4|7984.4|7995.4|7986.4|7997.4|7988.4|7991.1|7982.1|0
1713182700000|2024-04-15 12:05:00|7996.1|7987.1|7997.1|7988.1|8000.9|7991.9|7995.9|7986.9|0
1713183000000|2024-04-15 12:10:00|7997.4|7988.4|7996.4|7987.4|7999.4|7990.4|7995.4|7986.4|0
1713183300000|2024-04-15 12:15:00|7996.1|7987.1|7995.9|7986.9|7999.6|7990.6|7995.9|7986.9|0
1713183600000|2024-04-15 12:20:00|7996.1|7987.1|7996.9|7987.9|7998.9|7989.9|7995.6|7986.6|0
1713183900000|2024-04-15 12:25:00|7997.1|7988.1|8001.6|7992.6|8002.9|7993.9|7997.1|7988.1|0
1713184200000|2024-04-15 12:30:00|7997.1|7988.1|8007.6|7998.6|8010.4|8001.4|7996.9|7987.9|0
1713184500000|2024-04-15 12:35:00|8008.9|7999.9|8007.9|7998.9|8017.1|8008.1|8006.4|7997.4|0
1713184800000|2024-04-15 12:40:00|8007.4|7998.4|8008.4|7999.4|8012.9|8003.9|8007.4|7998.4|0
1713185100000|2024-04-15 12:45:00|8007.9|7998.9|8004.4|7995.4|8009.9|8000.9|8003.6|7994.6|0
1713185400000|2024-04-15 12:50:00|8004.6|7995.6|8003.4|7994.4|8007.4|7998.4|8000.1|7991.1|0
1713185700000|2024-04-15 12:55:00|8003.6|7994.6|8000.6|7991.6|8004.9|7995.9|7999.4|7990.4|0
1713186000000|2024-04-15 13:00:00|8001.1|7992.1|8001.9|7992.9|8006.4|7997.4|8000.1|7991.1|0
1713186300000|2024-04-15 13:05:00|8002.1|7993.1|8000.9|7991.9|8006.1|7997.1|8000.4|7991.4|0
1713186600000|2024-04-15 13:10:00|8001.1|7992.1|8007.1|7998.1|8007.4|7998.4|8001.1|7992.1|0
1713186900000|2024-04-15 13:15:00|8007.4|7998.4|8006.9|7997.9|8007.4|7998.4|8002.6|7993.6|0
1713187200000|2024-04-15 13:20:00|8006.4|7997.4|8003.4|7994.4|8010.4|8001.4|8002.9|7993.9|0
1713187500000|2024-04-15 13:25:00|8002.9|7993.9|8005.4|7996.4|8006.6|7997.6|8001.9|7992.9|0
1713187800000|2024-04-15 13:30:00|8006.4|7997.4|8003.6|7994.6|8007.4|7998.4|8000.9|7991.9|0
1713188100000|2024-04-15 13:35:00|8004.1|7995.1|8006.9|7997.9|8009.6|8000.6|7999.6|7990.6|0
1713188400000|2024-04-15 13:40:00|8007.4|7998.4|8007.4|7998.4|8009.9|8000.9|8002.9|7993.9|0
1713188700000|2024-04-15 13:45:00|8007.1|7998.1|8005.9|7996.9|8013.1|8004.1|8005.6|7996.6|0
1713189000000|2024-04-15 13:50:00|8005.4|7996.4|8005.4|7996.4|8008.9|7999.9|8003.4|7994.4|0
1713189300000|2024-04-15 13:55:00|8005.6|7996.6|8006.1|7997.1|8006.9|7997.9|8001.4|7992.4|0
1713189600000|2024-04-15 14:00:00|8005.4|7996.4|8003.6|7994.6|8007.9|7998.9|8002.6|7993.6|0
1713189900000|2024-04-15 14:05:00|8003.4|7994.4|7988.6|7979.6|8003.4|7994.4|7988.6|7979.6|0
1713190200000|2024-04-15 14:10:00|7987.8|7978.8|7984.1|7975.1|7988.8|7979.8|7979.8|7970.8|0
1713190500000|2024-04-15 14:15:00|7984.6|7975.6|7993.8|7984.8|7999.3|7990.3|7984.6|7975.6|0
1713190800000|2024-04-15 14:20:00|7994.1|7985.1|7989.1|7980.1|7996.6|7987.6|7988.6|7979.6|0
1713191100000|2024-04-15 14:25:00|7988.6|7979.6|7983.6|7974.6|7989.1|7980.1|7982.8|7973.8|0
1713191400000|2024-04-15 14:30:00|7984.1|7975.1|7984.1|7975.1|7989.1|7980.1|7982.1|7973.1|0
1713191700000|2024-04-15 14:35:00|7983.6|7974.6|7975.6|7966.6|7987.3|7978.3|7975.1|7966.1|0
1713192000000|2024-04-15 14:40:00|7975.8|7966.8|7979.1|7970.1|7980.8|7971.8|7975.3|7966.3|0
1713192300000|2024-04-15 14:45:00|7979.3|7970.3|7977.3|7968.3|7979.6|7970.6|7972.8|7963.8|0
1713192600000|2024-04-15 14:50:00|7977.1|7968.1|7972.1|7963.1|7977.3|7968.3|7971.1|7962.1|0
1713192900000|2024-04-15 14:55:00|7972.3|7963.3|7972.6|7963.6|7975.1|7966.1|7972.1|7963.1|0
1713193200000|2024-04-15 15:00:00|7972.1|7963.1|7965.6|7956.6|7972.1|7963.1|7964.6|7955.6|0
1713193500000|2024-04-15 15:05:00|7965.1|7956.1|7960.3|7951.3|7965.8|7956.8|7960.1|7951.1|0
1713193800000|2024-04-15 15:10:00|7960.1|7951.1|7964.6|7955.6|7966.3|7957.3|7959.8|7950.8|0
1713194100000|2024-04-15 15:15:00|7964.3|7955.3|7961.1|7952.1|7964.3|7955.3|7959.6|7950.6|0
1713194400000|2024-04-15 15:20:00|7960.8|7951.8|7961.3|7952.3|7962.8|7953.8|7959.1|7950.1|0
1713194700000|2024-04-15 15:25:00|7961.1|7952.1|7964.6|7955.6|7965.3|7956.3|7959.6|7950.6|0
1713195000000|2024-04-15 15:30:00|7965.1|7956.1|7969.6|7960.6|7974.1|7965.1|7964.6|7955.6|0
1713195300000|2024-04-15 15:35:00|7970.1|7961.1|7968.1|7959.1|7971.8|7962.8|7967.8|7958.8|0
1713195600000|2024-04-15 15:40:00|7968.6|7959.6|7966.8|7957.8|7971.1|7962.1|7966.1|7957.1|0
1713195900000|2024-04-15 15:45:00|7966.6|7957.6|7970.1|7961.1|7972.3|7963.3|7966.6|7957.6|0
1713196200000|2024-04-15 15:50:00|7969.8|7960.8|7975.1|7966.1|7975.1|7966.1|7969.1|7960.1|0
1713196500000|2024-04-15 15:55:00|7975.3|7966.3|7973.1|7964.1|7975.6|7966.6|7972.6|7963.6|0
1713196800000|2024-04-15 16:00:00|7973.6|7964.6|7975.6|7966.6|7975.6|7966.6|7972.3|7963.3|0
1713197100000|2024-04-15 16:05:00|7975.3|7966.3|7971.6|7962.6|7975.6|7966.6|7970.8|7961.8|0
1713197400000|2024-04-15 16:10:00|7971.3|7962.3|7972.1|7963.1|7972.3|7963.3|7970.3|7961.3|0
1713197700000|2024-04-15 16:15:00|7971.8|7962.8|7968.1|7959.1|7973.6|7964.6|7968.1|7959.1|0
1713198000000|2024-04-15 16:20:00|7968.6|7959.6|7959.6|7950.6|7969.6|7960.6|7958.8|7949.8|0
1713198300000|2024-04-15 16:25:00|7959.3|7950.3|7956.1|7947.1|7960.6|7951.6|7954.1|7945.1|0
1713198600000|2024-04-15 16:30:00|7956.3|7947.3|7954.1|7945.1|7956.3|7947.3|7952.6|7943.6|0
1713198900000|2024-04-15 16:35:00|7953.8|7944.8|7951.3|7942.3|7954.8|7945.8|7949.6|7940.6|0
1713199200000|2024-04-15 16:40:00|7951.6|7942.6|7948.3|7939.3|7954.1|7945.1|7947.3|7938.3|0
1713199500000|2024-04-15 16:45:00|7947.6|7938.6|7947.6|7938.6|7949.6|7940.6|7946.3|7937.3|0
1713199800000|2024-04-15 16:50:00|7947.3|7938.3|7950.1|7941.1|7950.6|7941.6|7947.3|7938.3|0
1713200100000|2024-04-15 16:55:00|7949.6|7940.6|7952.8|7943.8|7954.1|7945.1|7949.3|7940.3|0
1713200400000|2024-04-15 17:00:00|7952.6|7943.6|7950.1|7941.1|7952.6|7943.6|7947.6|7938.6|0
1713200700000|2024-04-15 17:05:00|7949.8|7940.8|7951.8|7942.8|7953.6|7944.6|7949.6|7940.6|0
1713201000000|2024-04-15 17:10:00|7952.1|7943.1|7944.8|7935.8|7952.1|7943.1|7944.3|7935.3|0
1713201300000|2024-04-15 17:15:00|7944.6|7935.6|7938.1|7929.1|7945.3|7936.3|7938.1|7929.1|0
1713201600000|2024-04-15 17:20:00|7937.8|7928.8|7932.8|7923.8|7938.1|7929.1|7931.1|7922.1|0
1713201900000|2024-04-15 17:25:00|7933.1|7924.1|7927.1|7918.1|7934.1|7925.1|7926.6|7917.6|0
1713202200000|2024-04-15 17:30:00|7926.6|7917.6|7924.6|7915.6|7927.1|7918.1|7920.6|7911.6|0
1713202500000|2024-04-15 17:35:00|7924.8|7915.8|7922.6|7913.6|7929.6|7920.6|7921.6|7912.6|0
1713202800000|2024-04-15 17:40:00|7922.8|7913.8|7923.1|7914.1|7929.6|7920.6|7921.1|7912.1|0
1713203100000|2024-04-15 17:45:00|7922.8|7913.8|7920.1|7911.1|7924.8|7915.8|7918.6|7909.6|0
1713203400000|2024-04-15 17:50:00|7920.3|7911.3|7923.8|7914.8|7924.6|7915.6|7917.1|7908.1|0
1713203700000|2024-04-15 17:55:00|7923.6|7914.6|7928.1|7919.1|7928.6|7919.6|7922.6|7913.6|0
1713204000000|2024-04-15 18:00:00|7927.6|7918.6|7923.1|7914.1|7927.6|7918.6|7920.3|7911.3|0
1713204300000|2024-04-15 18:05:00|7923.3|7914.3|7921.6|7912.6|7924.8|7915.8|7919.6|7910.6|0
1713204600000|2024-04-15 18:10:00|7921.3|7912.3|7918.1|7909.1|7921.6|7912.6|7913.6|7904.6|0
1713204900000|2024-04-15 18:15:00|7917.6|7908.6|7921.3|7912.3|7921.6|7912.6|7916.1|7907.1|0
1713205200000|2024-04-15 18:20:00|7921.1|7912.1|7915.6|7906.6|7923.6|7914.6|7914.3|7905.3|0
1713205500000|2024-04-15 18:25:00|7915.8|7906.8|7916.8|7907.8|7921.6|7912.6|7915.8|7906.8|0
1713205800000|2024-04-15 18:30:00|7916.6|7907.6|7922.8|7913.8|7923.1|7914.1|7914.8|7905.8|0
1713206100000|2024-04-15 18:35:00|7922.6|7913.6|7921.1|7912.1|7925.6|7916.6|7920.1|7911.1|0
1713206400000|2024-04-15 18:40:00|7920.8|7911.8|7921.1|7912.1|7924.1|7915.1|7920.1|7911.1|0
1713206700000|2024-04-15 18:45:00|7920.8|7911.8|7913.1|7904.1|7921.8|7912.8|7912.6|7903.6|0
1713207000000|2024-04-15 18:50:00|7913.6|7904.6|7909.6|7900.6|7914.6|7905.6|7909.1|7900.1|0
1713207300000|2024-04-15 18:55:00|7909.8|7900.8|7919.6|7910.6|7919.8|7910.8|7909.8|7900.8|0
1713207600000|2024-04-15 19:00:00|7919.3|7910.3|7915.8|7906.8|7920.3|7911.3|7914.6|7905.6|0
1713207900000|2024-04-15 19:05:00|7914.8|7905.8|7918.1|7909.1|7918.1|7909.1|7912.8|7903.8|0
1713208200000|2024-04-15 19:10:00|7918.3|7909.3|7914.6|7905.6|7918.6|7909.6|7913.8|7904.8|0
1713208500000|2024-04-15 19:15:00|7914.3|7905.3|7907.8|7898.8|7915.3|7906.3|7906.1|7897.1|0
1713208800000|2024-04-15 19:20:00|7908.1|7899.1|7913.1|7904.1|7915.1|7906.1|7906.8|7897.8|0
1713209100000|2024-04-15 19:25:00|7913.3|7904.3|7909.3|7900.3|7915.1|7906.1|7908.8|7899.8|0
1713209400000|2024-04-15 19:30:00|7909.6|7900.6|7914.6|7905.6|7919.1|7910.1|7909.6|7900.6|0
1713209700000|2024-04-15 19:35:00|7914.8|7905.8|7915.8|7906.8|7917.6|7908.6|7913.6|7904.6|0
1713210000000|2024-04-15 19:40:00|7915.6|7906.6|7912.1|7903.1|7916.3|7907.3|7910.8|7901.8|0
1713210300000|2024-04-15 19:45:00|7911.6|7902.6|7918.6|7909.6|7918.8|7909.8|7911.1|7902.1|0
1713210600000|2024-04-15 19:50:00|7918.1|7909.1|7918.6|7909.6|7919.6|7910.6|7916.1|7907.1|0
1713210900000|2024-04-15 19:55:00|7918.1|7909.1|7918|7909|7921.1|7912.1|7916.8|7907.8|0
1713211200000|2024-04-15 20:00:00|7917.8|7908.8|7914|7905|7918.4|7909.4|7913.2|7904.2|0
1713211500000|2024-04-15 20:05:00|7913.9|7904.9|7914.3|7905.3|7914.8|7905.8|7913.7|7904.7|0
1713211800000|2024-04-15 20:10:00|7914.4|7905.4|7913.7|7904.7|7915.1|7906.1|7913.5|7904.5|0
1713212100000|2024-04-15 20:15:00|7913.8|7904.8|7913.5|7904.5|7914|7905|7912.6|7903.6|0
1713212400000|2024-04-15 20:20:00|7913.4|7904.4|7912.9|7903.9|7913.4|7904.4|7912.3|7903.3|0
1713212700000|2024-04-15 20:25:00|7912.8|7903.8|7912.6|7903.6|7913.5|7904.5|7912.1|7903.1|0
1713213000000|2024-04-15 20:30:00|7912.4|7903.4|7912.1|7903.1|7912.6|7903.6|7911.8|7902.8|0
1713213300000|2024-04-15 20:35:00|7912|7903|7909.6|7900.6|7912|7903|7909.5|7900.5|0
1713213600000|2024-04-15 20:40:00|7909.7|7900.7|7908.8|7899.8|7910.8|7901.8|7908|7899|0
1713213900000|2024-04-15 20:45:00|7908.9|7899.9|7910.4|7901.4|7910.4|7901.4|7908.9|7899.9|0
1713214200000|2024-04-15 20:50:00|7910.5|7901.5|7912.9|7903.9|7912.9|7903.9|7910.5|7901.5|0
1713214500000|2024-04-15 20:55:00|7913|7904|7915.7|7906.7|7917.6|7908.6|7913|7904|0
1713214800000|2024-04-15 21:00:00|7915.9|7906.9|7915.4|7906.4|7916.2|7907.2|7915.4|7906.4|0
1713215100000|2024-04-15 21:05:00|7915.5|7906.5|7915|7906|7915.9|7906.9|7914.5|7905.5|0
1713215400000|2024-04-15 21:10:00|7914.9|7905.9|7914.5|7905.5|7915|7906|7914.5|7905.5|0
1713215700000|2024-04-15 21:15:00|7914.6|7905.6|7914.1|7905.1|7914.8|7905.8|7914.1|7905.1|0
1713216000000|2024-04-15 21:20:00|7914.2|7905.2|7914.5|7905.5|7914.6|7905.6|7913.8|7904.8|0
1713216300000|2024-04-15 21:25:00|7914.6|7905.6|7914.2|7905.2|7914.6|7905.6|7913.6|7904.6|0
1713216600000|2024-04-15 21:30:00|7914.1|7905.1|7913.8|7904.8|7914.1|7905.1|7913|7904|0
1713216900000|2024-04-15 21:35:00|7913.9|7904.9|7914|7905|7914|7905|7913.8|7904.8|0
1713217200000|2024-04-15 21:40:00|7913.9|7904.9|7914|7905|7914.1|7905.1|7913.7|7904.7|0
1713217500000|2024-04-15 21:45:00|7914.1|7905.1|7914|7905|7914.2|7905.2|7913.7|7904.7|0
1713217800000|2024-04-15 21:50:00|7914.1|7905.1|7914.3|7905.3|7914.3|7905.3|7913.7|7904.7|0
1713218100000|2024-04-15 21:55:00|7914.5|7905.5|7914.4|7905.4|7914.6|7905.6|7913.7|7904.7|0
1713218400000|2024-04-15 22:00:00|7918.2|7909.2|7916.4|7907.4|7920.8|7911.8|7916.4|7907.4|0
1713218700000|2024-04-15 22:05:00|7916.5|7907.5|7917.2|7908.2|7918|7909|7916.4|7907.4|0
1713219000000|2024-04-15 22:10:00|7917.3|7908.3|7920.3|7911.3|7920.8|7911.8|7917|7908|0
1713219300000|2024-04-15 22:15:00|7920.4|7911.4|7920.1|7911.1|7920.5|7911.5|7917.8|7908.8|0
1713219600000|2024-04-15 22:20:00|7920.2|7911.2|7920.4|7911.4|7920.6|7911.6|7919.7|7910.7|0
1713219900000|2024-04-15 22:25:00|7920.5|7911.5|7919|7910|7921.5|7912.5|7918.8|7909.8|0
1713220200000|2024-04-15 22:30:00|7919.1|7910.1|7920.4|7911.4|7920.8|7911.8|7919|7910|0
1713220500000|2024-04-15 22:35:00|7920.5|7911.5|7920.1|7911.1|7921.2|7912.2|7919.8|7910.8|0
1713220800000|2024-04-15 22:40:00|7920|7911|7920.1|7911.1|7920.1|7911.1|7919|7910|0
1713221100000|2024-04-15 22:45:00|7919.9|7910.9|7920.1|7911.1|7922|7913|7919.6|7910.6|0
1713221400000|2024-04-15 22:50:00|7920.2|7911.2|7920.6|7911.6|7921.2|7912.2|7920.1|7911.1|0
1713221700000|2024-04-15 22:55:00|7920.7|7911.7|7921.2|7912.2|7921.2|7912.2|7920.1|7911.1|0
1713222000000|2024-04-15 23:00:00|7921.1|7912.1|7918.2|7909.2|7921.1|7912.1|7915.7|7906.7|0
1713222300000|2024-04-15 23:05:00|7918.3|7909.3|7919.2|7910.2|7919.2|7910.2|7917.6|7908.6|0
1713222600000|2024-04-15 23:10:00|7919.1|7910.1|7917.5|7908.5|7919.9|7910.9|7917.4|7908.4|0
1713222900000|2024-04-15 23:15:00|7917.6|7908.6|7914.7|7905.7|7917.9|7908.9|7910.3|7901.3|0
1713223200000|2024-04-15 23:20:00|7914.6|7905.6|7916.3|7907.3|7916.5|7907.5|7914.4|7905.4|0
1713223500000|2024-04-15 23:25:00|7916.4|7907.4|7917.2|7908.2|7917.4|7908.4|7916|7907|0
1713223800000|2024-04-15 23:30:00|7917.1|7908.1|7917.4|7908.4|7918.4|7909.4|7915.7|7906.7|0
1713224100000|2024-04-15 23:35:00|7917.3|7908.3|7918.4|7909.4|7919|7910|7917.1|7908.1|0
1713224400000|2024-04-15 23:40:00|7918.5|7909.5|7918.4|7909.4|7919.8|7910.8|7917.9|7908.9|0
1713224700000|2024-04-15 23:45:00|7918.5|7909.5|7920.1|7911.1|7920.1|7911.1|7918.2|7909.2|0
1713225000000|2024-04-15 23:50:00|7920|7911|7916.5|7907.5|7920|7911|7915.3|7906.3|0
1713225300000|2024-04-15 23:55:00|7916.4|7907.4|7915.5|7906.5|7916.5|7907.5|7914.9|7905.9|0
1713225600000|2024-04-16 00:00:00|7915.7|7906.7|7916.5|7907.5|7919.8|7910.8|7909.8|7900.8|0
1713225900000|2024-04-16 00:05:00|7916.3|7907.3|7913.3|7904.3|7918.3|7909.3|7913.3|7904.3|0
1713226200000|2024-04-16 00:10:00|7912.8|7903.8|7916.8|7907.8|7917.5|7908.5|7911.8|7902.8|0
1713226500000|2024-04-16 00:15:00|7916.5|7907.5|7913.3|7904.3|7918.3|7909.3|7913.3|7904.3|0
1713226800000|2024-04-16 00:20:00|7913.5|7904.5|7911.5|7902.5|7913.8|7904.8|7908|7899|0
1713227100000|2024-04-16 00:25:00|7911.3|7902.3|7914.3|7905.3|7914.3|7905.3|7911.3|7902.3|0
1713227400000|2024-04-16 00:30:00|7914|7905|7909.5|7900.5|7915.5|7906.5|7909.5|7900.5|0
1713227700000|2024-04-16 00:35:00|7909.3|7900.3|7907.5|7898.5|7912.3|7903.3|7907.5|7898.5|0
1713228000000|2024-04-16 00:40:00|7907.8|7898.8|7909|7900|7910|7901|7907.5|7898.5|0
1713228300000|2024-04-16 00:45:00|7909.3|7900.3|7908|7899|7910.5|7901.5|7907.5|7898.5|0
1713228600000|2024-04-16 00:50:00|7907.5|7898.5|7905|7896|7907.5|7898.5|7903.5|7894.5|0
1713228900000|2024-04-16 00:55:00|7903.5|7894.5|7903|7894|7905.3|7896.3|7902.5|7893.5|0
1713229200000|2024-04-16 01:00:00|7903.5|7894.5|7901.5|7892.5|7905.8|7896.8|7901.5|7892.5|0
1713229500000|2024-04-16 01:05:00|7902.3|7893.3|7898.5|7889.5|7903.3|7894.3|7898|7889|0
1713229800000|2024-04-16 01:10:00|7898.3|7889.3|7896.3|7887.3|7898.5|7889.5|7895.8|7886.8|0
1713230100000|2024-04-16 01:15:00|7896|7887|7894|7885|7896.8|7887.8|7892.3|7883.3|0
1713230400000|2024-04-16 01:20:00|7894.5|7885.5|7896|7887|7897.5|7888.5|7893.8|7884.8|0
1713230700000|2024-04-16 01:25:00|7896.3|7887.3|7899.3|7890.3|7899.8|7890.8|7895.5|7886.5|0
1713231000000|2024-04-16 01:30:00|7899.8|7890.8|7900.8|7891.8|7901.8|7892.8|7899.5|7890.5|0
1713231300000|2024-04-16 01:35:00|7900.5|7891.5|7898|7889|7900.5|7891.5|7898|7889|0
1713231600000|2024-04-16 01:40:00|7897.8|7888.8|7895.5|7886.5|7898|7889|7892.3|7883.3|0
1713231900000|2024-04-16 01:45:00|7895.8|7886.8|7896|7887|7898.8|7889.8|7895|7886|0
1713232200000|2024-04-16 01:50:00|7896.3|7887.3|7893|7884|7896.8|7887.8|7892|7883|0
1713232500000|2024-04-16 01:55:00|7893.5|7884.5|7893.3|7884.3|7894.5|7885.5|7891.8|7882.8|0
1713232800000|2024-04-16 02:00:00|7893.5|7884.5|7890.8|7881.8|7894.8|7885.8|7890.3|7881.3|0
1713233100000|2024-04-16 02:05:00|7890.5|7881.5|7888.5|7879.5|7891.3|7882.3|7888.5|7879.5|0
1713233400000|2024-04-16 02:10:00|7888.8|7879.8|7887.3|7878.3|7888.8|7879.8|7885|7876|0
1713233700000|2024-04-16 02:15:00|7887.5|7878.5|7887|7878|7888.8|7879.8|7886.3|7877.3|0
1713234000000|2024-04-16 02:20:00|7887.3|7878.3|7888.8|7879.8|7889.3|7880.3|7886.8|7877.8|0
1713234300000|2024-04-16 02:25:00|7889|7880|7881.8|7872.8|7889|7880|7881.3|7872.3|0
1713234600000|2024-04-16 02:30:00|7881.3|7872.3|7882.8|7873.8|7883|7874|7879.5|7870.5|0
1713234900000|2024-04-16 02:35:00|7883|7874|7876.5|7867.5|7883.3|7874.3|7875.5|7866.5|0
1713235200000|2024-04-16 02:40:00|7876.8|7867.8|7878.3|7869.3|7880|7871|7876|7867|0
1713235500000|2024-04-16 02:45:00|7878|7869|7876.3|7867.3|7878.8|7869.8|7876|7867|0
1713235800000|2024-04-16 02:50:00|7876|7867|7876.5|7867.5|7879|7870|7876|7867|0
1713236100000|2024-04-16 02:55:00|7876.8|7867.8|7877.5|7868.5|7879.5|7870.5|7876.8|7867.8|0
1713236400000|2024-04-16 03:00:00|7877.8|7868.8|7872|7863|7877.8|7868.8|7871.5|7862.5|0
1713236700000|2024-04-16 03:05:00|7871.8|7862.8|7870.5|7861.5|7872.5|7863.5|7869.3|7860.3|0
1713237000000|2024-04-16 03:10:00|7870.3|7861.3|7868.5|7859.5|7870.8|7861.8|7868|7859|0
1713237300000|2024-04-16 03:15:00|7868|7859|7868|7859|7869|7860|7867|7858|0
1713237600000|2024-04-16 03:20:00|7867.8|7858.8|7867|7858|7869|7860|7867|7858|0
1713237900000|2024-04-16 03:25:00|7867.3|7858.3|7867|7858|7867.5|7858.5|7866|7857|0
1713238200000|2024-04-16 03:30:00|7867.3|7858.3|7864.5|7855.5|7867.3|7858.3|7862.5|7853.5|0
1713238500000|2024-04-16 03:35:00|7864.8|7855.8|7864|7855|7866|7857|7863|7854|0
1713238800000|2024-04-16 03:40:00|7863.8|7854.8|7859.3|7850.3|7863.8|7854.8|7858.5|7849.5|0
1713239100000|2024-04-16 03:45:00|7859.5|7850.5|7865.8|7856.8|7865.8|7856.8|7858.8|7849.8|0
1713239400000|2024-04-16 03:50:00|7865.5|7856.5|7864.5|7855.5|7866.5|7857.5|7864.3|7855.3|0
1713239700000|2024-04-16 03:55:00|7864.8|7855.8|7867|7858|7867.5|7858.5|7864|7855|0
1713240000000|2024-04-16 04:00:00|7867.3|7858.3|7864|7855|7867.5|7858.5|7864|7855|0
1713240300000|2024-04-16 04:05:00|7864.3|7855.3|7862.5|7853.5|7864.3|7855.3|7862|7853|0
1713240600000|2024-04-16 04:10:00|7862.3|7853.3|7862|7853|7863.5|7854.5|7862|7853|0
1713240900000|2024-04-16 04:15:00|7861.8|7852.8|7863|7854|7863.5|7854.5|7860.8|7851.8|0
1713241200000|2024-04-16 04:20:00|7862.5|7853.5|7862.5|7853.5|7862.5|7853.5|7860|7851|0
1713241500000|2024-04-16 04:25:00|7862|7853|7861.3|7852.3|7862.8|7853.8|7860.8|7851.8|0
1713241800000|2024-04-16 04:30:00|7861.5|7852.5|7853.8|7844.8|7861.5|7852.5|7852.5|7843.5|0
1713242100000|2024-04-16 04:35:00|7854|7845|7859|7850|7859.3|7850.3|7854|7845|0
1713242400000|2024-04-16 04:40:00|7859.5|7850.5|7860.5|7851.5|7862.3|7853.3|7857.8|7848.8|0
1713242700000|2024-04-16 04:45:00|7860.8|7851.8|7861.8|7852.8|7862.5|7853.5|7859|7850|0
1713243000000|2024-04-16 04:50:00|7861.5|7852.5|7863|7854|7863.3|7854.3|7860.3|7851.3|0
1713243300000|2024-04-16 04:55:00|7863.3|7854.3|7862.5|7853.5|7863.8|7854.8|7861.8|7852.8|0
1713243600000|2024-04-16 05:00:00|7862.3|7853.3|7867.5|7858.5|7867.5|7858.5|7861|7852|0
1713243900000|2024-04-16 05:05:00|7867.8|7858.8|7875.3|7866.3|7875.3|7866.3|7867.8|7858.8|0
1713244200000|2024-04-16 05:10:00|7875|7866|7878.5|7869.5|7879|7870|7874.8|7865.8|0
1713244500000|2024-04-16 05:15:00|7877.5|7868.5|7882.5|7873.5|7883|7874|7877.5|7868.5|0
1713244800000|2024-04-16 05:20:00|7883.3|7874.3|7884|7875|7885.5|7876.5|7882.3|7873.3|0
1713245100000|2024-04-16 05:25:00|7883.5|7874.5|7887.8|7878.8|7888.5|7879.5|7882.8|7873.8|0
1713245400000|2024-04-16 05:30:00|7887.3|7878.3|7887|7878|7888.5|7879.5|7885.5|7876.5|0
1713245700000|2024-04-16 05:35:00|7887.5|7878.5|7883.5|7874.5|7887.5|7878.5|7883.5|7874.5|0
1713246000000|2024-04-16 05:40:00|7883.8|7874.8|7883.5|7874.5|7885.5|7876.5|7881|7872|0
1713246300000|2024-04-16 05:45:00|7883.8|7874.8|7883|7874|7886|7877|7882.8|7873.8|0
1713246600000|2024-04-16 05:50:00|7883.5|7874.5|7886.5|7877.5|7886.8|7877.8|7883.3|7874.3|0
1713246900000|2024-04-16 05:55:00|7886|7877|7885.5|7876.5|7888|7879|7878.3|7869.3|0
1713247200000|2024-04-16 06:00:00|7877.3|7868.3|7875|7866|7888.8|7879.8|7872.5|7863.5|0
1713247500000|2024-04-16 06:05:00|7874.5|7865.5|7870.5|7861.5|7874.8|7865.8|7868.5|7859.5|0
1713247800000|2024-04-16 06:10:00|7871.5|7862.5|7865.8|7856.8|7871.5|7862.5|7864.3|7855.3|0
1713248100000|2024-04-16 06:15:00|7866|7857|7868.3|7859.3|7869.3|7860.3|7864.8|7855.8|0
1713248400000|2024-04-16 06:20:00|7868.5|7859.5|7867.8|7858.8|7870|7861|7865|7856|0
1713248700000|2024-04-16 06:25:00|7868|7859|7868.5|7859.5|7870.3|7861.3|7866.5|7857.5|0
1713249000000|2024-04-16 06:30:00|7868.3|7859.3|7864.5|7855.5|7868.3|7859.3|7861.5|7852.5|0
1713249300000|2024-04-16 06:35:00|7864.8|7855.8|7869|7860|7871|7862|7860.3|7851.3|0
1713249600000|2024-04-16 06:40:00|7868.8|7859.8|7864.5|7855.5|7870.5|7861.5|7864.3|7855.3|0
1713249900000|2024-04-16 06:45:00|7864.3|7855.3|7862|7853|7867.5|7858.5|7862|7853|0
1713250200000|2024-04-16 06:50:00|7862.3|7853.3|7861|7852|7865.3|7856.3|7859.8|7850.8|0
1713250500000|2024-04-16 06:55:00|7860.5|7851.5|7857.5|7848.5|7862.8|7853.8|7856|7847|0
1713250800000|2024-04-16 07:00:00|7861|7852|7859.3|7850.3|7868.5|7859.5|7845.3|7836.3|0
1713251100000|2024-04-16 07:05:00|7858.8|7849.8|7861.3|7852.3|7872|7863|7857|7848|0
1713251400000|2024-04-16 07:10:00|7860.8|7851.8|7862|7853|7864.8|7855.8|7852.8|7843.8|0
1713251700000|2024-04-16 07:15:00|7861.8|7852.8|7868.3|7859.3|7871.8|7862.8|7854.8|7845.8|0
1713252000000|2024-04-16 07:20:00|7867.8|7858.8|7872.8|7863.8|7875.5|7866.5|7867.5|7858.5|0
1713252300000|2024-04-16 07:25:00|7873.3|7864.3|7877.3|7868.3|7877.3|7868.3|7867|7858|0
1713252600000|2024-04-16 07:30:00|7877|7868|7859.8|7850.8|7877|7868|7857.3|7848.3|0
1713252900000|2024-04-16 07:35:00|7859.3|7850.3|7863.3|7854.3|7865.8|7856.8|7855.8|7846.8|0
1713253200000|2024-04-16 07:40:00|7862.8|7853.8|7864.2|7855.2|7867.8|7858.8|7859.8|7850.8|0
1713253500000|2024-04-16 07:45:00|7864.7|7855.7|7856.2|7847.2|7864.7|7855.7|7854.2|7845.2|0
1713253800000|2024-04-16 07:50:00|7856.5|7847.5|7863.1|7854.1|7863.4|7854.4|7852.6|7843.6|0
1713254100000|2024-04-16 07:55:00|7863.4|7854.4|7866.4|7857.4|7872.6|7863.6|7863.4|7854.4|0
1713254400000|2024-04-16 08:00:00|7866.6|7857.6|7861.4|7852.4|7866.9|7857.9|7859.4|7850.4|0
1713254700000|2024-04-16 08:05:00|7860.9|7851.9|7859.1|7850.1|7861.4|7852.4|7852.1|7843.1|0
1713255000000|2024-04-16 08:10:00|7858.6|7849.6|7856.9|7847.9|7860.9|7851.9|7854.6|7845.6|0
1713255300000|2024-04-16 08:15:00|7856.6|7847.6|7849.9|7840.9|7856.6|7847.6|7849.6|7840.6|0
1713255600000|2024-04-16 08:20:00|7849.4|7840.4|7848.9|7839.9|7850.9|7841.9|7847.1|7838.1|0
1713255900000|2024-04-16 08:25:00|7848.4|7839.4|7848.4|7839.4|7853.6|7844.6|7846.9|7837.9|0
1713256200000|2024-04-16 08:30:00|7847.9|7838.9|7846.1|7837.1|7850.1|7841.1|7841.4|7832.4|0
1713256500000|2024-04-16 08:35:00|7846.4|7837.4|7848.6|7839.6|7850.4|7841.4|7844.9|7835.9|0
1713256800000|2024-04-16 08:40:00|7849.1|7840.1|7846.6|7837.6|7850.4|7841.4|7844.9|7835.9|0
1713257100000|2024-04-16 08:45:00|7846.4|7837.4|7849.1|7840.1|7850.9|7841.9|7845.1|7836.1|0
1713257400000|2024-04-16 08:50:00|7849.4|7840.4|7852.1|7843.1|7852.4|7843.4|7848.1|7839.1|0
1713257700000|2024-04-16 08:55:00|7851.9|7842.9|7854.4|7845.4|7859.4|7850.4|7851.6|7842.6|0
1713258000000|2024-04-16 09:00:00|7854.1|7845.1|7862.6|7853.6|7862.6|7853.6|7848.4|7839.4|0
1713258300000|2024-04-16 09:05:00|7862.4|7853.4|7866.6|7857.6|7868.6|7859.6|7862.1|7853.1|0
1713258600000|2024-04-16 09:10:00|7867.1|7858.1|7864.6|7855.6|7869.4|7860.4|7863.1|7854.1|0
1713258900000|2024-04-16 09:15:00|7864.4|7855.4|7857.4|7848.4|7865.9|7856.9|7856.9|7847.9|0
1713259200000|2024-04-16 09:20:00|7857.1|7848.1|7847.9|7838.9|7858.9|7849.9|7847.6|7838.6|0
1713259500000|2024-04-16 09:25:00|7848.1|7839.1|7857.9|7848.9|7861.1|7852.1|7848.1|7839.1|0
1713259800000|2024-04-16 09:30:00|7858.1|7849.1|7848.4|7839.4|7861.4|7852.4|7847.9|7838.9|0
1713260100000|2024-04-16 09:35:00|7848.1|7839.1|7854.1|7845.1|7854.4|7845.4|7848.1|7839.1|0
1713260400000|2024-04-16 09:40:00|7854.6|7845.6|7853.4|7844.4|7856.9|7847.9|7852.4|7843.4|0
1713260700000|2024-04-16 09:45:00|7853.9|7844.9|7852.1|7843.1|7857.1|7848.1|7851.4|7842.4|0
1713261000000|2024-04-16 09:50:00|7852.4|7843.4|7849.4|7840.4|7854.4|7845.4|7846.4|7837.4|0
1713261300000|2024-04-16 09:55:00|7849.1|7840.1|7849.1|7840.1|7852.1|7843.1|7844.4|7835.4|0
1713261600000|2024-04-16 10:00:00|7849.4|7840.4|7848.6|7839.6|7849.9|7840.9|7846.9|7837.9|0
1713261900000|2024-04-16 10:05:00|7849.4|7840.4|7849.1|7840.1|7852.1|7843.1|7847.9|7838.9|0
1713262200000|2024-04-16 10:10:00|7849.4|7840.4|7861.1|7852.1|7861.1|7852.1|7849.4|7840.4|0
1713262500000|2024-04-16 10:15:00|7861.4|7852.4|7858.9|7849.9|7863.9|7854.9|7858.6|7849.6|0
1713262800000|2024-04-16 10:20:00|7858.6|7849.6|7850.6|7841.6|7858.6|7849.6|7849.4|7840.4|0
1713263100000|2024-04-16 10:25:00|7850.4|7841.4|7853.4|7844.4|7855.1|7846.1|7850.1|7841.1|0
1713263400000|2024-04-16 10:30:00|7853.1|7844.1|7862.1|7853.1|7863.4|7854.4|7850.1|7841.1|0
1713263700000|2024-04-16 10:35:00|7861.6|7852.6|7862.6|7853.6|7866.1|7857.1|7861.4|7852.4|0
1713264000000|2024-04-16 10:40:00|7862.4|7853.4|7861.6|7852.6|7863.1|7854.1|7860.4|7851.4|0
1713264300000|2024-04-16 10:45:00|7861.4|7852.4|7867.9|7858.9|7868.1|7859.1|7861.4|7852.4|0
1713264600000|2024-04-16 10:50:00|7867.6|7858.6|7859.4|7850.4|7868.6|7859.6|7859.1|7850.1|0
1713264900000|2024-04-16 10:55:00|7859.9|7850.9|7854.6|7845.6|7859.9|7850.9|7853.4|7844.4|0
1713265200000|2024-04-16 11:00:00|7854.4|7845.4|7860.9|7851.9|7860.9|7851.9|7853.4|7844.4|0
1713265500000|2024-04-16 11:05:00|7860.6|7851.6|7858.9|7849.9|7862.4|7853.4|7858.9|7849.9|0
1713265800000|2024-04-16 11:10:00|7859.1|7850.1|7860.6|7851.6|7860.6|7851.6|7857.4|7848.4|0
1713266100000|2024-04-16 11:15:00|7860.4|7851.4|7862.1|7853.1|7866.4|7857.4|7860.1|7851.1|0
1713266400000|2024-04-16 11:20:00|7862.4|7853.4|7861.4|7852.4|7863.6|7854.6|7857.9|7848.9|0
1713266700000|2024-04-16 11:25:00|7861.9|7852.9|7861.9|7852.9|7867.4|7858.4|7861.6|7852.6|0
1713267000000|2024-04-16 11:30:00|7862.4|7853.4|7866.1|7857.1|7867.4|7858.4|7862.1|7853.1|0
1713267300000|2024-04-16 11:35:00|7865.9|7856.9|7867.4|7858.4|7869.9|7860.9|7863.6|7854.6|0
1713267600000|2024-04-16 11:40:00|7867.9|7858.9|7867.4|7858.4|7870.1|7861.1|7865.1|7856.1|0
1713267900000|2024-04-16 11:45:00|7866.9|7857.9|7874.3|7865.3|7874.4|7865.4|7866.9|7857.9|0
1713268200000|2024-04-16 11:50:00|7874.6|7865.6|7875|7866|7875.8|7866.8|7873.1|7864.1|0
1713268500000|2024-04-16 11:55:00|7875.2|7866.2|7876|7867|7877.5|7868.5|7875|7866|0
1713268800000|2024-04-16 12:00:00|7875.5|7866.5|7871|7862|7875.5|7866.5|7871|7862|0
1713269100000|2024-04-16 12:05:00|7870.7|7861.7|7865|7856|7872.7|7863.7|7864.2|7855.2|0
1713269400000|2024-04-16 12:10:00|7864.5|7855.5|7866.5|7857.5|7871|7862|7864.2|7855.2|0
1713269700000|2024-04-16 12:15:00|7866.2|7857.2|7870.5|7861.5|7870.7|7861.7|7865.7|7856.7|0
1713270000000|2024-04-16 12:20:00|7870.2|7861.2|7864|7855|7870.2|7861.2|7864|7855|0
1713270300000|2024-04-16 12:25:00|7863.5|7854.5|7863.5|7854.5|7865.2|7856.2|7861.5|7852.5|0
1713270600000|2024-04-16 12:30:00|7865.5|7856.5|7864.5|7855.5|7869.7|7860.7|7861.5|7852.5|0
1713270900000|2024-04-16 12:35:00|7865.5|7856.5|7865|7856|7867|7858|7860.7|7851.7|0
1713271200000|2024-04-16 12:40:00|7864.7|7855.7|7868|7859|7868.5|7859.5|7863.7|7854.7|0
1713271500000|2024-04-16 12:45:00|7867.5|7858.5|7870|7861|7871.7|7862.7|7867.5|7858.5|0
1713271800000|2024-04-16 12:50:00|7870.5|7861.5|7867.5|7858.5|7871.7|7862.7|7867.5|7858.5|0
1713272100000|2024-04-16 12:55:00|7868|7859|7857.5|7848.5|7871|7862|7857.2|7848.2|0
1713272400000|2024-04-16 13:00:00|7859|7850|7855.2|7846.2|7861|7852|7853.5|7844.5|0
1713272700000|2024-04-16 13:05:00|7856|7847|7854|7845|7857.7|7848.7|7851|7842|0
1713273000000|2024-04-16 13:10:00|7854.2|7845.2|7854.7|7845.7|7855.7|7846.7|7850.5|7841.5|0
1713273300000|2024-04-16 13:15:00|7854.5|7845.5|7846.7|7837.7|7854.7|7845.7|7845.5|7836.5|0
1713273600000|2024-04-16 13:20:00|7847|7838|7847|7838|7847.5|7838.5|7844.5|7835.5|0
1713273900000|2024-04-16 13:25:00|7846.5|7837.5|7840.5|7831.5|7847|7838|7838.5|7829.5|0
1713274200000|2024-04-16 13:30:00|7840.2|7831.2|7834|7825|7840.2|7831.2|7833|7824|0
1713274500000|2024-04-16 13:35:00|7835|7826|7813|7804|7835|7826|7812.5|7803.5|0
1713274800000|2024-04-16 13:40:00|7813.2|7804.2|7809|7800|7814.5|7805.5|7802.5|7793.5|0
1713275100000|2024-04-16 13:45:00|7808.5|7799.5|7802|7793|7814|7805|7798|7789|0
1713275400000|2024-04-16 13:50:00|7801.7|7792.7|7807.5|7798.5|7808.5|7799.5|7798.2|7789.2|0
1713275700000|2024-04-16 13:55:00|7808|7799|7816.5|7807.5|7821.5|7812.5|7806.5|7797.5|0
1713276000000|2024-04-16 14:00:00|7816|7807|7809|7800|7817|7808|7807|7798|0
1713276300000|2024-04-16 14:05:00|7808.7|7799.7|7810|7801|7813.5|7804.5|7805|7796|0
1713276600000|2024-04-16 14:10:00|7810.6|7801.6|7812.3|7803.3|7813.6|7804.6|7804.1|7795.1|0
1713276900000|2024-04-16 14:15:00|7811.6|7802.6|7818.6|7809.6|7824.3|7815.3|7811.1|7802.1|0
1713277200000|2024-04-16 14:20:00|7820.3|7811.3|7814.6|7805.6|7824.1|7815.1|7812.6|7803.6|0
1713277500000|2024-04-16 14:25:00|7815.1|7806.1|7806.8|7797.8|7819.6|7810.6|7806.8|7797.8|0
1713277800000|2024-04-16 14:30:00|7807.1|7798.1|7818.3|7809.3|7819.6|7810.6|7807.1|7798.1|0
1713278100000|2024-04-16 14:35:00|7818.1|7809.1|7817.6|7808.6|7820.3|7811.3|7814.3|7805.3|0
1713278400000|2024-04-16 14:40:00|7817.8|7808.8|7822.8|7813.8|7823.6|7814.6|7816.8|7807.8|0
1713278700000|2024-04-16 14:45:00|7822.1|7813.1|7819.8|7810.8|7824.6|7815.6|7818.1|7809.1|0
1713279000000|2024-04-16 14:50:00|7821.1|7812.1|7822.1|7813.1|7822.6|7813.6|7812.1|7803.1|0
1713279300000|2024-04-16 14:55:00|7821.6|7812.6|7816.6|7807.6|7824.6|7815.6|7814.1|7805.1|0
1713279600000|2024-04-16 15:00:00|7817.3|7808.3|7828.1|7819.1|7828.8|7819.8|7813.6|7804.6|0
1713279900000|2024-04-16 15:05:00|7827.8|7818.8|7824.3|7815.3|7828.6|7819.6|7821.6|7812.6|0
1713280200000|2024-04-16 15:10:00|7824.1|7815.1|7823.1|7814.1|7824.8|7815.8|7820.3|7811.3|0
1713280500000|2024-04-16 15:15:00|7822.8|7813.8|7822.8|7813.8|7827.8|7818.8|7822.6|7813.6|0
1713280800000|2024-04-16 15:20:00|7822.6|7813.6|7821.8|7812.8|7822.6|7813.6|7818.6|7809.6|0
1713281100000|2024-04-16 15:25:00|7821.6|7812.6|7818.1|7809.1|7825.8|7816.8|7818.1|7809.1|0
1713281400000|2024-04-16 15:30:00|7817.6|7808.6|7826.6|7817.6|7827.1|7818.1|7817.1|7808.1|0
1713281700000|2024-04-16 15:35:00|7826.8|7817.8|7823.6|7814.6|7826.8|7817.8|7822.1|7813.1|0
1713282000000|2024-04-16 15:40:00|7823.1|7814.1|7826.6|7817.6|7830.1|7821.1|7821.1|7812.1|0
1713282300000|2024-04-16 15:45:00|7827.1|7818.1|7824.8|7815.8|7828.8|7819.8|7821.6|7812.6|0
1713282600000|2024-04-16 15:50:00|7825.1|7816.1|7835.8|7826.8|7836.3|7827.3|7824.8|7815.8|0
1713282900000|2024-04-16 15:55:00|7836.1|7827.1|7829.3|7820.3|7838.1|7829.1|7829.1|7820.1|0
1713283200000|2024-04-16 16:00:00|7828.8|7819.8|7823.1|7814.1|7829.1|7820.1|7820.6|7811.6|0
1713283500000|2024-04-16 16:05:00|7822.6|7813.6|7825.1|7816.1|7826.6|7817.6|7821.8|7812.8|0
1713283800000|2024-04-16 16:10:00|7825.6|7816.6|7828.6|7819.6|7830.1|7821.1|7825.1|7816.1|0
1713284100000|2024-04-16 16:15:00|7828.1|7819.1|7830.8|7821.8|7831.3|7822.3|7826.3|7817.3|0
1713284400000|2024-04-16 16:20:00|7831.1|7822.1|7830.8|7821.8|7832.6|7823.6|7828.3|7819.3|0
1713284700000|2024-04-16 16:25:00|7830.6|7821.6|7831.6|7822.6|7834.8|7825.8|7830.1|7821.1|0
1713285000000|2024-04-16 16:30:00|7831.3|7822.3|7833.1|7824.1|7835.3|7826.3|7831.3|7822.3|0
1713285300000|2024-04-16 16:35:00|7833.3|7824.3|7833.1|7824.1|7834.1|7825.1|7831.1|7822.1|0
1713285600000|2024-04-16 16:40:00|7833.3|7824.3|7831.3|7822.3|7834.8|7825.8|7829.8|7820.8|0
1713285900000|2024-04-16 16:45:00|7831.6|7822.6|7837.3|7828.3|7838.1|7829.1|7830.6|7821.6|0
1713286200000|2024-04-16 16:50:00|7836.8|7827.8|7833.6|7824.6|7838.1|7829.1|7833.6|7824.6|0
1713286500000|2024-04-16 16:55:00|7834.1|7825.1|7836.1|7827.1|7837.6|7828.6|7833.1|7824.1|0
1713286800000|2024-04-16 17:00:00|7836.6|7827.6|7830.1|7821.1|7836.8|7827.8|7829.6|7820.6|0
1713287100000|2024-04-16 17:05:00|7829.8|7820.8|7835.1|7826.1|7836.6|7827.6|7829.3|7820.3|0
1713287400000|2024-04-16 17:10:00|7835.3|7826.3|7836.6|7827.6|7838.3|7829.3|7831.6|7822.6|0
1713287700000|2024-04-16 17:15:00|7837.1|7828.1|7837.3|7828.3|7838.3|7829.3|7833.8|7824.8|0
1713288000000|2024-04-16 17:20:00|7837.6|7828.6|7839.1|7830.1|7840.1|7831.1|7836.8|7827.8|0
1713288300000|2024-04-16 17:25:00|7838.8|7829.8|7835.1|7826.1|7841.6|7832.6|7834.3|7825.3|0
1713288600000|2024-04-16 17:30:00|7835.3|7826.3|7832.8|7823.8|7836.3|7827.3|7820.1|7811.1|0
1713288900000|2024-04-16 17:35:00|7834.8|7825.8|7836.3|7827.3|7841.3|7832.3|7832.3|7823.3|0
1713289200000|2024-04-16 17:40:00|7836.8|7827.8|7836.8|7827.8|7842.8|7833.8|7836.3|7827.3|0
1713289500000|2024-04-16 17:45:00|7837.3|7828.3|7830.6|7821.6|7839.6|7830.6|7830.6|7821.6|0
1713289800000|2024-04-16 17:50:00|7830.8|7821.8|7834.8|7825.8|7836.3|7827.3|7825.1|7816.1|0
1713290100000|2024-04-16 17:55:00|7834.3|7825.3|7834.8|7825.8|7836.1|7827.1|7832.3|7823.3|0
1713290400000|2024-04-16 18:00:00|7834.3|7825.3|7837.3|7828.3|7837.3|7828.3|7832.3|7823.3|0
1713290700000|2024-04-16 18:05:00|7836.8|7827.8|7852.8|7843.8|7853.3|7844.3|7836.8|7827.8|0
1713291000000|2024-04-16 18:10:00|7852.6|7843.6|7839.1|7830.1|7852.8|7843.8|7838.8|7829.8|0
1713291300000|2024-04-16 18:15:00|7839.6|7830.6|7829.1|7820.1|7840.6|7831.6|7828.8|7819.8|0
1713291600000|2024-04-16 18:20:00|7829.3|7820.3|7825.8|7816.8|7830.8|7821.8|7820.8|7811.8|0
1713291900000|2024-04-16 18:25:00|7826.1|7817.1|7827.3|7818.3|7833.1|7824.1|7825.6|7816.6|0
1713292200000|2024-04-16 18:30:00|7827.1|7818.1|7835.3|7826.3|7835.8|7826.8|7825.8|7816.8|0
1713292500000|2024-04-16 18:35:00|7835.6|7826.6|7836.3|7827.3|7836.8|7827.8|7831.8|7822.8|0
1713292800000|2024-04-16 18:40:00|7836.1|7827.1|7837.6|7828.6|7838.1|7829.1|7834.1|7825.1|0
1713293100000|2024-04-16 18:45:00|7837.3|7828.3|7837.3|7828.3|7839.6|7830.6|7834.6|7825.6|0
1713293400000|2024-04-16 18:50:00|7837.6|7828.6|7844.8|7835.8|7846.3|7837.3|7837.6|7828.6|0
1713293700000|2024-04-16 18:55:00|7845.1|7836.1|7848.3|7839.3|7848.3|7839.3|7843.6|7834.6|0
1713294000000|2024-04-16 19:00:00|7848.6|7839.6|7842.1|7833.1|7848.6|7839.6|7841.6|7832.6|0
1713294300000|2024-04-16 19:05:00|7842.3|7833.3|7843.8|7834.8|7846.1|7837.1|7840.3|7831.3|0
1713294600000|2024-04-16 19:10:00|7843.6|7834.6|7844.6|7835.6|7846.6|7837.6|7842.6|7833.6|0
1713294900000|2024-04-16 19:15:00|7844.3|7835.3|7846.3|7837.3|7846.3|7837.3|7841.1|7832.1|0
1713295200000|2024-04-16 19:20:00|7846.6|7837.6|7848.3|7839.3|7850.3|7841.3|7844.8|7835.8|0
1713295500000|2024-04-16 19:25:00|7847.8|7838.8|7849.1|7840.1|7850.3|7841.3|7847.1|7838.1|0
1713295800000|2024-04-16 19:30:00|7848.8|7839.8|7833.1|7824.1|7848.8|7839.8|7832.8|7823.8|0
1713296100000|2024-04-16 19:35:00|7832.6|7823.6|7842.1|7833.1|7843.3|7834.3|7830.3|7821.3|0
1713296400000|2024-04-16 19:40:00|7841.8|7832.8|7840.8|7831.8|7842.3|7833.3|7838.8|7829.8|0
1713296700000|2024-04-16 19:45:00|7841.3|7832.3|7842.8|7833.8|7844.3|7835.3|7838.8|7829.8|0
1713297000000|2024-04-16 19:50:00|7842.6|7833.6|7842.6|7833.6|7844.3|7835.3|7840.1|7831.1|0
1713297300000|2024-04-16 19:55:00|7842.8|7833.8|7828.6|7819.6|7843.1|7834.1|7828.6|7819.6|0
1713297600000|2024-04-16 20:00:00|7828.7|7819.7|7829.1|7820.1|7829.1|7820.1|7824.5|7815.5|0
1713297900000|2024-04-16 20:05:00|7828.9|7819.9|7828|7819|7829.1|7820.1|7827|7818|0
1713298200000|2024-04-16 20:10:00|7828.1|7819.1|7828.6|7819.6|7829.7|7820.7|7827.2|7818.2|0
1713298500000|2024-04-16 20:15:00|7828.8|7819.8|7828|7819|7830.5|7821.5|7828|7819|0
1713298800000|2024-04-16 20:20:00|7827.9|7818.9|7829.7|7820.7|7830.3|7821.3|7827.8|7818.8|0
1713299100000|2024-04-16 20:25:00|7829.5|7820.5|7828.3|7819.3|7829.5|7820.5|7827|7818|0
1713299400000|2024-04-16 20:30:00|7828.4|7819.4|7829.1|7820.1|7829.9|7820.9|7828.4|7819.4|0
1713299700000|2024-04-16 20:35:00|7829.3|7820.3|7830.5|7821.5|7830.5|7821.5|7829.1|7820.1|0
1713300000000|2024-04-16 20:40:00|7830.4|7821.4|7829.9|7820.9|7830.6|7821.6|7829.7|7820.7|0
1713300300000|2024-04-16 20:45:00|7830|7821|7830.7|7821.7|7831.1|7822.1|7829.9|7820.9|0
1713300600000|2024-04-16 20:50:00|7830.6|7821.6|7829.9|7820.9|7830.7|7821.7|7829.9|7820.9|0
1713300900000|2024-04-16 20:55:00|7829.8|7820.8|7831.5|7822.5|7832|7823|7829.8|7820.8|0
1713301200000|2024-04-16 21:00:00|7831.4|7822.4|7832.6|7823.6|7832.6|7823.6|7831.4|7822.4|0
1713301500000|2024-04-16 21:05:00|7832.5|7823.5|7832.5|7823.5|7832.9|7823.9|7832|7823|0
1713301800000|2024-04-16 21:10:00|7832.7|7823.7|7833|7824|7833.1|7824.1|7832.7|7823.7|0
1713302400000|2024-04-16 21:20:00|7832.9|7823.9|7832.9|7823.9|7833.1|7824.1|7832.9|7823.9|0
1713303000000|2024-04-16 21:30:00|7833|7824|7832.9|7823.9|7833|7824|7832.9|7823.9|0
1713303300000|2024-04-16 21:35:00|7832.7|7823.7|7833|7824|7833|7824|7832.5|7823.5|0
1713303600000|2024-04-16 21:40:00|7833.3|7824.3|7833.4|7824.4|7833.4|7824.4|7833.2|7824.2|0
1713303900000|2024-04-16 21:45:00|7833.3|7824.3|7833|7824|7833.3|7824.3|7833|7824|0
1713304200000|2024-04-16 21:50:00|7833.1|7824.1|7833.1|7824.1|7833.2|7824.2|7833.1|7824.1|0
1713304500000|2024-04-16 21:55:00|7833|7824|7833.4|7824.4|7833.4|7824.4|7833|7824|0
1713304800000|2024-04-16 22:00:00|7833.3|7824.3|7838.4|7829.4|7839.2|7830.2|7833.3|7824.3|0
1713305100000|2024-04-16 22:05:00|7838|7829|7837.7|7828.7|7839.3|7830.3|7837.2|7828.2|0
1713305400000|2024-04-16 22:10:00|7837.8|7828.8|7836.9|7827.9|7838|7829|7836.6|7827.6|0
1713305700000|2024-04-16 22:15:00|7836.6|7827.6|7833.8|7824.8|7837.1|7828.1|7833.8|7824.8|0
1713306000000|2024-04-16 22:20:00|7834|7825|7833.8|7824.8|7834.3|7825.3|7833.6|7824.6|0
1713306300000|2024-04-16 22:25:00|7833.7|7824.7|7834.7|7825.7|7834.8|7825.8|7833.3|7824.3|0
1713306600000|2024-04-16 22:30:00|7834.8|7825.8|7836.2|7827.2|7836.5|7827.5|7834.6|7825.6|0
1713306900000|2024-04-16 22:35:00|7836|7827|7835.7|7826.7|7836.2|7827.2|7835.4|7826.4|0
1713307200000|2024-04-16 22:40:00|7835.9|7826.9|7835.9|7826.9|7836.5|7827.5|7835.9|7826.9|0
1713307500000|2024-04-16 22:45:00|7835.6|7826.6|7836.2|7827.2|7836.7|7827.7|7835.4|7826.4|0
1713307800000|2024-04-16 22:50:00|7836.3|7827.3|7837|7828|7837.1|7828.1|7836.2|7827.2|0
1713308100000|2024-04-16 22:55:00|7837.1|7828.1|7836.2|7827.2|7837.8|7828.8|7836.2|7827.2|0
1713308400000|2024-04-16 23:00:00|7836.3|7827.3|7834.6|7825.6|7836.5|7827.5|7834.3|7825.3|0
1713308700000|2024-04-16 23:05:00|7834.5|7825.5|7835.3|7826.3|7835.9|7826.9|7834|7825|0
1713309000000|2024-04-16 23:10:00|7835.4|7826.4|7834.6|7825.6|7835.4|7826.4|7834.6|7825.6|0
1713309300000|2024-04-16 23:15:00|7834.8|7825.8|7835.9|7826.9|7835.9|7826.9|7834.8|7825.8|0
1713309600000|2024-04-16 23:20:00|7836|7827|7837|7828|7837|7828|7836|7827|0
1713309900000|2024-04-16 23:25:00|7836.9|7827.9|7839.4|7830.4|7839.4|7830.4|7836.7|7827.7|0
1713310200000|2024-04-16 23:30:00|7839.5|7830.5|7840.2|7831.2|7840.5|7831.5|7838.9|7829.9|0
1713310500000|2024-04-16 23:35:00|7840.1|7831.1|7840.5|7831.5|7841.1|7832.1|7839.7|7830.7|0
1713310800000|2024-04-16 23:40:00|7840.4|7831.4|7842.9|7833.9|7842.9|7833.9|7840.4|7831.4|0
1713311100000|2024-04-16 23:45:00|7842.8|7833.8|7842.9|7833.9|7843.4|7834.4|7842.1|7833.1|0
1713311400000|2024-04-16 23:50:00|7843|7834|7843.5|7834.5|7844.8|7835.8|7842.8|7833.8|0
1713311700000|2024-04-16 23:55:00|7843.4|7834.4|7844.2|7835.2|7844.6|7835.6|7843.2|7834.2|0
1713312000000|2024-04-17 00:00:00|7844|7835|7851.2|7842.2|7851.2|7842.2|7841.8|7832.8|0
1713312300000|2024-04-17 00:05:00|7851.4|7842.4|7854.2|7845.2|7858.9|7849.9|7851.2|7842.2|0
1713312600000|2024-04-17 00:10:00|7853.9|7844.9|7850.2|7841.2|7855.7|7846.7|7848.2|7839.2|0
1713312900000|2024-04-17 00:15:00|7849.9|7840.9|7850.7|7841.7|7856.4|7847.4|7849.4|7840.4|0
1713313200000|2024-04-17 00:20:00|7850.2|7841.2|7852.2|7843.2|7852.7|7843.7|7848.9|7839.9|0
1713313500000|2024-04-17 00:25:00|7851.9|7842.9|7846.7|7837.7|7851.9|7842.9|7846.4|7837.4|0
1713313800000|2024-04-17 00:30:00|7846.4|7837.4|7839.2|7830.2|7846.4|7837.4|7838.9|7829.9|0
1713314100000|2024-04-17 00:35:00|7839.4|7830.4|7838.2|7829.2|7841.7|7832.7|7836.9|7827.9|0
1713314400000|2024-04-17 00:40:00|7837.9|7828.9|7839.4|7830.4|7840.7|7831.7|7837.2|7828.2|0
1713314700000|2024-04-17 00:45:00|7839.7|7830.7|7845.4|7836.4|7846.2|7837.2|7838.9|7829.9|0
1713315000000|2024-04-17 00:50:00|7845.7|7836.7|7849.4|7840.4|7849.7|7840.7|7845.4|7836.4|0
1713315300000|2024-04-17 00:55:00|7849.2|7840.2|7843.4|7834.4|7849.4|7840.4|7842.2|7833.2|0
1713315600000|2024-04-17 01:00:00|7843.2|7834.2|7842.7|7833.7|7843.2|7834.2|7839.9|7830.9|0
1713315900000|2024-04-17 01:05:00|7842.9|7833.9|7844.7|7835.7|7845.9|7836.9|7842.9|7833.9|0
1713316200000|2024-04-17 01:10:00|7844.4|7835.4|7841.7|7832.7|7844.4|7835.4|7841.7|7832.7|0
1713316500000|2024-04-17 01:15:00|7841.9|7832.9|7840.9|7831.9|7842.9|7833.9|7839.9|7830.9|0
1713316800000|2024-04-17 01:20:00|7840.7|7831.7|7845.4|7836.4|7845.9|7836.9|7840.4|7831.4|0
1713317100000|2024-04-17 01:25:00|7844.9|7835.9|7843.9|7834.9|7846.9|7837.9|7842.9|7833.9|0
1713317400000|2024-04-17 01:30:00|7844.2|7835.2|7841.9|7832.9|7844.9|7835.9|7841.7|7832.7|0
1713317700000|2024-04-17 01:35:00|7842.2|7833.2|7843.4|7834.4|7844.4|7835.4|7841.9|7832.9|0
1713318000000|2024-04-17 01:40:00|7843.2|7834.2|7843.4|7834.4|7844.9|7835.9|7842.4|7833.4|0
1713318300000|2024-04-17 01:45:00|7843.2|7834.2|7843.4|7834.4|7844.7|7835.7|7841.7|7832.7|0
1713318600000|2024-04-17 01:50:00|7843.2|7834.2|7849.9|7840.9|7852.4|7843.4|7843.2|7834.2|0
1713318900000|2024-04-17 01:55:00|7849.7|7840.7|7849.9|7840.9|7850.4|7841.4|7848.4|7839.4|0
1713319200000|2024-04-17 02:00:00|7850.4|7841.4|7851.7|7842.7|7852.7|7843.7|7849.4|7840.4|0
1713319500000|2024-04-17 02:05:00|7851.4|7842.4|7849.9|7840.9|7852.2|7843.2|7848.9|7839.9|0
1713319800000|2024-04-17 02:10:00|7850.2|7841.2|7851.4|7842.4|7851.7|7842.7|7848.9|7839.9|0
1713320100000|2024-04-17 02:15:00|7851.7|7842.7|7850.4|7841.4|7851.7|7842.7|7849.9|7840.9|0
1713320400000|2024-04-17 02:20:00|7850.7|7841.7|7851.9|7842.9|7851.9|7842.9|7848.9|7839.9|0
1713320700000|2024-04-17 02:25:00|7851.4|7842.4|7851.9|7842.9|7852.7|7843.7|7850.9|7841.9|0
1713321000000|2024-04-17 02:30:00|7851.7|7842.7|7854.7|7845.7|7855.4|7846.4|7851.7|7842.7|0
1713321300000|2024-04-17 02:35:00|7854.4|7845.4|7854.9|7845.9|7854.9|7845.9|7852.2|7843.2|0
1713321600000|2024-04-17 02:40:00|7854.7|7845.7|7853.9|7844.9|7855.4|7846.4|7853.4|7844.4|0
1713321900000|2024-04-17 02:45:00|7854.2|7845.2|7852.9|7843.9|7854.2|7845.2|7852.2|7843.2|0
1713322200000|2024-04-17 02:50:00|7852.7|7843.7|7851.4|7842.4|7853.9|7844.9|7850.9|7841.9|0
1713322500000|2024-04-17 02:55:00|7851.9|7842.9|7850.7|7841.7|7851.9|7842.9|7850.4|7841.4|0
1713322800000|2024-04-17 03:00:00|7850.9|7841.9|7851.4|7842.4|7851.9|7842.9|7849.4|7840.4|0
1713323100000|2024-04-17 03:05:00|7851.7|7842.7|7850.2|7841.2|7851.7|7842.7|7850.2|7841.2|0
1713323400000|2024-04-17 03:10:00|7849.9|7840.9|7851.4|7842.4|7851.7|7842.7|7849.9|7840.9|0
1713323700000|2024-04-17 03:15:00|7851.2|7842.2|7848.7|7839.7|7852.9|7843.9|7848.7|7839.7|0
1713324000000|2024-04-17 03:20:00|7849.2|7840.2|7848.7|7839.7|7849.4|7840.4|7847.9|7838.9|0
1713324300000|2024-04-17 03:25:00|7848.9|7839.9|7849.9|7840.9|7850.9|7841.9|7848.9|7839.9|0
1713324600000|2024-04-17 03:30:00|7850.2|7841.2|7848.9|7839.9|7850.2|7841.2|7848.4|7839.4|0
1713324900000|2024-04-17 03:35:00|7848.4|7839.4|7849.4|7840.4|7849.9|7840.9|7848.4|7839.4|0
1713325200000|2024-04-17 03:40:00|7848.9|7839.9|7847.4|7838.4|7849.4|7840.4|7845.9|7836.9|0
1713325500000|2024-04-17 03:45:00|7847.2|7838.2|7846.9|7837.9|7848.4|7839.4|7845.9|7836.9|0
1713325800000|2024-04-17 03:50:00|7847.2|7838.2|7847.2|7838.2|7847.9|7838.9|7846.4|7837.4|0
1713326100000|2024-04-17 03:55:00|7847.4|7838.4|7848.7|7839.7|7849.2|7840.2|7846.9|7837.9|0
1713326400000|2024-04-17 04:00:00|7849.2|7840.2|7847.9|7838.9|7849.4|7840.4|7847.9|7838.9|0
1713326700000|2024-04-17 04:05:00|7848.2|7839.2|7846.4|7837.4|7848.9|7839.9|7846.4|7837.4|0
1713327000000|2024-04-17 04:10:00|7846.2|7837.2|7845.4|7836.4|7846.4|7837.4|7844.4|7835.4|0
1713327300000|2024-04-17 04:15:00|7845.2|7836.2|7845.9|7836.9|7845.9|7836.9|7844.4|7835.4|0
1713327600000|2024-04-17 04:20:00|7846.2|7837.2|7847.2|7838.2|7848.2|7839.2|7846.2|7837.2|0
1713327900000|2024-04-17 04:25:00|7846.9|7837.9|7847.2|7838.2|7847.2|7838.2|7846.4|7837.4|0
1713328200000|2024-04-17 04:30:00|7846.9|7837.9|7845.2|7836.2|7846.9|7837.9|7845.2|7836.2|0
1713328500000|2024-04-17 04:35:00|7844.9|7835.9|7844.9|7835.9|7846.2|7837.2|7844.4|7835.4|0
1713328800000|2024-04-17 04:40:00|7844.4|7835.4|7845.4|7836.4|7845.9|7836.9|7844.4|7835.4|0
1713329100000|2024-04-17 04:45:00|7845.2|7836.2|7846.4|7837.4|7846.9|7837.9|7844.9|7835.9|0
1713329400000|2024-04-17 04:50:00|7846.9|7837.9|7847.9|7838.9|7848.4|7839.4|7846.4|7837.4|0
1713329700000|2024-04-17 04:55:00|7847.4|7838.4|7847.9|7838.9|7849.2|7840.2|7846.9|7837.9|0
1713330000000|2024-04-17 05:00:00|7847.7|7838.7|7845.7|7836.7|7847.7|7838.7|7842.4|7833.4|0
1713330300000|2024-04-17 05:05:00|7845.4|7836.4|7842.2|7833.2|7845.4|7836.4|7841.7|7832.7|0
1713330600000|2024-04-17 05:10:00|7842.4|7833.4|7845.9|7836.9|7846.9|7837.9|7841.9|7832.9|0
1713330900000|2024-04-17 05:15:00|7844.9|7835.9|7846.2|7837.2|7846.7|7837.7|7844.4|7835.4|0
1713331200000|2024-04-17 05:20:00|7845.7|7836.7|7847.4|7838.4|7847.4|7838.4|7843.9|7834.9|0
1713331500000|2024-04-17 05:25:00|7847.7|7838.7|7847.4|7838.4|7850.7|7841.7|7846.4|7837.4|0
1713331800000|2024-04-17 05:30:00|7847.7|7838.7|7846.4|7837.4|7848.7|7839.7|7845.9|7836.9|0
1713332100000|2024-04-17 05:35:00|7845.7|7836.7|7844.4|7835.4|7845.9|7836.9|7842.4|7833.4|0
1713332400000|2024-04-17 05:40:00|7844.2|7835.2|7844.2|7835.2|7846.9|7837.9|7843.4|7834.4|0
1713332700000|2024-04-17 05:45:00|7843.9|7834.9|7841.9|7832.9|7843.9|7834.9|7841.9|7832.9|0
1713333000000|2024-04-17 05:50:00|7841.4|7832.4|7837.2|7828.2|7842.2|7833.2|7836.4|7827.4|0
1713333300000|2024-04-17 05:55:00|7837.4|7828.4|7838.7|7829.7|7838.9|7829.9|7835.9|7826.9|0
1713333600000|2024-04-17 06:00:00|7836.9|7827.9|7813.9|7804.9|7836.9|7827.9|7808.9|7799.9|0
1713333900000|2024-04-17 06:05:00|7813.2|7804.2|7812.4|7803.4|7815.9|7806.9|7809.2|7800.2|0
1713334200000|2024-04-17 06:10:00|7812.9|7803.9|7814.2|7805.2|7817.4|7808.4|7811.4|7802.4|0
1713334500000|2024-04-17 06:15:00|7815.2|7806.2|7808.4|7799.4|7815.4|7806.4|7807.9|7798.9|0
1713334800000|2024-04-17 06:20:00|7808.9|7799.9|7813.7|7804.7|7813.9|7804.9|7808.4|7799.4|0
1713335100000|2024-04-17 06:25:00|7813.9|7804.9|7817.4|7808.4|7818.9|7809.9|7812.2|7803.2|0
1713335400000|2024-04-17 06:30:00|7816.7|7807.7|7804.2|7795.2|7816.7|7807.7|7804.2|7795.2|0
1713335700000|2024-04-17 06:35:00|7803.7|7794.7|7800.9|7791.9|7805.2|7796.2|7799.2|7790.2|0
1713336000000|2024-04-17 06:40:00|7800.7|7791.7|7802.7|7793.7|7806.4|7797.4|7798.2|7789.2|0
1713336300000|2024-04-17 06:45:00|7802.9|7793.9|7804.2|7795.2|7808.9|7799.9|7800.9|7791.9|0
1713336600000|2024-04-17 06:50:00|7804.4|7795.4|7802.9|7793.9|7808.4|7799.4|7802.9|7793.9|0
1713336900000|2024-04-17 06:55:00|7803.4|7794.4|7804.4|7795.4|7806.4|7797.4|7800.4|7791.4|0
1713337200000|2024-04-17 07:00:00|7807.4|7798.4|7822.4|7813.4|7831.4|7822.4|7799.7|7790.7|0
1713337500000|2024-04-17 07:05:00|7823.7|7814.7|7823.2|7814.2|7828.7|7819.7|7818.2|7809.2|0
1713337800000|2024-04-17 07:10:00|7822.7|7813.7|7814.2|7805.2|7826.2|7817.2|7812.2|7803.2|0
1713338100000|2024-04-17 07:15:00|7813.4|7804.4|7818.7|7809.7|7822.7|7813.7|7809.9|7800.9|0
1713338400000|2024-04-17 07:20:00|7818.4|7809.4|7827.9|7818.9|7831.2|7822.2|7818.4|7809.4|0
1713338700000|2024-04-17 07:25:00|7828.4|7819.4|7836.4|7827.4|7836.9|7827.9|7824.9|7815.9|0
1713339000000|2024-04-17 07:30:00|7836.2|7827.2|7826.9|7817.9|7836.2|7827.2|7826.7|7817.7|0
1713339300000|2024-04-17 07:35:00|7826.7|7817.7|7830.2|7821.2|7831.9|7822.9|7822.9|7813.9|0
1713339600000|2024-04-17 07:40:00|7830.9|7821.9|7835.4|7826.4|7838.4|7829.4|7830.4|7821.4|0
1713339900000|2024-04-17 07:45:00|7835.6|7826.6|7838.1|7829.1|7840.4|7831.4|7833.9|7824.9|0
1713340200000|2024-04-17 07:50:00|7837.1|7828.1|7836.4|7827.4|7839.6|7830.6|7835.1|7826.1|0
1713340500000|2024-04-17 07:55:00|7836.1|7827.1|7840.6|7831.6|7840.9|7831.9|7834.9|7825.9|0
1713340800000|2024-04-17 08:00:00|7841.4|7832.4|7847.1|7838.1|7849.9|7840.9|7838.9|7829.9|0
1713341100000|2024-04-17 08:05:00|7846.9|7837.9|7849.1|7840.1|7849.9|7840.9|7844.4|7835.4|0
1713341400000|2024-04-17 08:10:00|7848.6|7839.6|7853.6|7844.6|7854.9|7845.9|7848.1|7839.1|0
1713341700000|2024-04-17 08:15:00|7853.4|7844.4|7852.1|7843.1|7854.4|7845.4|7849.9|7840.9|0
1713342000000|2024-04-17 08:20:00|7851.9|7842.9|7860.4|7851.4|7861.6|7852.6|7851.4|7842.4|0
1713342300000|2024-04-17 08:25:00|7860.1|7851.1|7860.1|7851.1|7864.1|7855.1|7859.9|7850.9|0
1713342600000|2024-04-17 08:30:00|7859.1|7850.1|7863.1|7854.1|7865.1|7856.1|7858.4|7849.4|0
1713342900000|2024-04-17 08:35:00|7862.4|7853.4|7864.6|7855.6|7865.4|7856.4|7860.4|7851.4|0
1713343200000|2024-04-17 08:40:00|7864.4|7855.4|7864.1|7855.1|7866.9|7857.9|7862.6|7853.6|0
1713343500000|2024-04-17 08:45:00|7864.4|7855.4|7866.1|7857.1|7867.1|7858.1|7864.4|7855.4|0
1713343800000|2024-04-17 08:50:00|7865.9|7856.9|7862.4|7853.4|7865.9|7856.9|7860.1|7851.1|0
1713344100000|2024-04-17 08:55:00|7862.1|7853.1|7863.1|7854.1|7864.4|7855.4|7861.6|7852.6|0
1713344400000|2024-04-17 09:00:00|7862.4|7853.4|7862.6|7853.6|7863.6|7854.6|7855.4|7846.4|0
1713344700000|2024-04-17 09:05:00|7862.9|7853.9|7866.9|7857.9|7867.4|7858.4|7862.9|7853.9|0
1713345000000|2024-04-17 09:10:00|7866.6|7857.6|7863.4|7854.4|7868.4|7859.4|7863.4|7854.4|0
1713345300000|2024-04-17 09:15:00|7863.1|7854.1|7858.4|7849.4|7863.9|7854.9|7856.6|7847.6|0
1713345600000|2024-04-17 09:20:00|7858.6|7849.6|7858.6|7849.6|7861.4|7852.4|7857.1|7848.1|0
1713345900000|2024-04-17 09:25:00|7858.4|7849.4|7857.1|7848.1|7858.9|7849.9|7855.9|7846.9|0
1713346200000|2024-04-17 09:30:00|7857.4|7848.4|7861.9|7852.9|7862.4|7853.4|7857.4|7848.4|0
1713346500000|2024-04-17 09:35:00|7862.1|7853.1|7867.4|7858.4|7867.4|7858.4|7862.1|7853.1|0
1713346800000|2024-04-17 09:40:00|7867.1|7858.1|7867.9|7858.9|7868.4|7859.4|7865.4|7856.4|0
1713347100000|2024-04-17 09:45:00|7868.1|7859.1|7865.6|7856.6|7868.1|7859.1|7864.6|7855.6|0
1713347400000|2024-04-17 09:50:00|7865.4|7856.4|7867.4|7858.4|7869.6|7860.6|7865.1|7856.1|0
1713347700000|2024-04-17 09:55:00|7867.6|7858.6|7862.4|7853.4|7867.9|7858.9|7861.9|7852.9|0
1713348000000|2024-04-17 10:00:00|7862.1|7853.1|7866.6|7857.6|7866.9|7857.9|7861.9|7852.9|0
1713348300000|2024-04-17 10:05:00|7866.9|7857.9|7868.6|7859.6|7868.9|7859.9|7865.6|7856.6|0
1713348600000|2024-04-17 10:10:00|7868.1|7859.1|7866.1|7857.1|7868.6|7859.6|7864.9|7855.9|0
1713348900000|2024-04-17 10:15:00|7865.9|7856.9|7870.1|7861.1|7871.4|7862.4|7865.6|7856.6|0
1713349200000|2024-04-17 10:20:00|7869.9|7860.9|7864.4|7855.4|7869.9|7860.9|7862.9|7853.9|0
1713349500000|2024-04-17 10:25:00|7864.6|7855.6|7868.6|7859.6|7869.1|7860.1|7864.6|7855.6|0
1713349800000|2024-04-17 10:30:00|7869.1|7860.1|7868.4|7859.4|7872.4|7863.4|7867.1|7858.1|0
1713350100000|2024-04-17 10:35:00|7867.9|7858.9|7869.6|7860.6|7871.1|7862.1|7866.1|7857.1|0
1713350400000|2024-04-17 10:40:00|7869.9|7860.9|7871.9|7862.9|7874.4|7865.4|7869.9|7860.9|0
1713350700000|2024-04-17 10:45:00|7872.1|7863.1|7871.9|7862.9|7874.9|7865.9|7870.9|7861.9|0
1713351000000|2024-04-17 10:50:00|7871.6|7862.6|7868.4|7859.4|7871.6|7862.6|7866.4|7857.4|0
1713351300000|2024-04-17 10:55:00|7867.9|7858.9|7865.4|7856.4|7869.9|7860.9|7864.6|7855.6|0
1713351600000|2024-04-17 11:00:00|7866.1|7857.1|7868.6|7859.6|7869.4|7860.4|7864.9|7855.9|0
1713351900000|2024-04-17 11:05:00|7868.4|7859.4|7868.9|7859.9|7869.9|7860.9|7867.6|7858.6|0
1713352200000|2024-04-17 11:10:00|7868.6|7859.6|7873.4|7864.4|7873.9|7864.9|7868.6|7859.6|0
1713352500000|2024-04-17 11:15:00|7873.6|7864.6|7873.6|7864.6|7875.6|7866.6|7872.9|7863.9|0
1713352800000|2024-04-17 11:20:00|7874.4|7865.4|7876.6|7867.6|7876.6|7867.6|7871.4|7862.4|0
1713353100000|2024-04-17 11:25:00|7876.1|7867.1|7883.4|7874.4|7884.4|7875.4|7874.9|7865.9|0
1713353400000|2024-04-17 11:30:00|7882.9|7873.9|7881.9|7872.9|7884.9|7875.9|7879.9|7870.9|0
1713353700000|2024-04-17 11:35:00|7881.4|7872.4|7877.4|7868.4|7881.4|7872.4|7877.4|7868.4|0
1713354000000|2024-04-17 11:40:00|7877.9|7868.9|7880.4|7871.4|7880.9|7871.9|7877.4|7868.4|0
1713354300000|2024-04-17 11:45:00|7880.1|7871.1|7883.3|7874.3|7884.3|7875.3|7877.8|7868.8|0
1713354600000|2024-04-17 11:50:00|7883|7874|7876.8|7867.8|7883.8|7874.8|7876.5|7867.5|0
1713354900000|2024-04-17 11:55:00|7876.3|7867.3|7879.3|7870.3|7879.5|7870.5|7874.8|7865.8|0
1713355200000|2024-04-17 12:00:00|7879.5|7870.5|7875.8|7866.8|7881|7872|7873|7864|0
1713355500000|2024-04-17 12:05:00|7876.3|7867.3|7877|7868|7880|7871|7876|7867|0
1713355800000|2024-04-17 12:10:00|7877.3|7868.3|7876.8|7867.8|7877.3|7868.3|7868.8|7859.8|0
1713356100000|2024-04-17 12:15:00|7876.5|7867.5|7881|7872|7881.8|7872.8|7876|7867|0
1713356400000|2024-04-17 12:20:00|7880.8|7871.8|7869.5|7860.5|7881.5|7872.5|7869.3|7860.3|0
1713356700000|2024-04-17 12:25:00|7869.8|7860.8|7872.3|7863.3|7874|7865|7868|7859|0
1713357000000|2024-04-17 12:30:00|7872|7863|7874.3|7865.3|7875.3|7866.3|7870.3|7861.3|0
1713357300000|2024-04-17 12:35:00|7874.5|7865.5|7877.5|7868.5|7879.3|7870.3|7873.8|7864.8|0
1713357600000|2024-04-17 12:40:00|7877.3|7868.3|7880.1|7871.1|7881.3|7872.3|7875.3|7866.3|0
1713357900000|2024-04-17 12:45:00|7879.8|7870.8|7880.1|7871.1|7883.1|7874.1|7879.1|7870.1|0
1713358200000|2024-04-17 12:50:00|7880.3|7871.3|7879.8|7870.8|7881.1|7872.1|7877.8|7868.8|0
1713358500000|2024-04-17 12:55:00|7879.6|7870.6|7878.6|7869.6|7881.1|7872.1|7877.8|7868.8|0
1713358800000|2024-04-17 13:00:00|7878.8|7869.8|7878.3|7869.3|7883.3|7874.3|7878.3|7869.3|0
1713359100000|2024-04-17 13:05:00|7878.6|7869.6|7881.1|7872.1|7882.1|7873.1|7876.6|7867.6|0
1713359400000|2024-04-17 13:10:00|7880.8|7871.8|7886.1|7877.1|7886.8|7877.8|7880.1|7871.1|0
1713359700000|2024-04-17 13:15:00|7886.3|7877.3|7885.6|7876.6|7886.6|7877.6|7882.1|7873.1|0
1713360000000|2024-04-17 13:20:00|7885.1|7876.1|7886.1|7877.1|7887.1|7878.1|7885.1|7876.1|0
1713360300000|2024-04-17 13:25:00|7885.6|7876.6|7887.6|7878.6|7888.6|7879.6|7885.1|7876.1|0
1713360600000|2024-04-17 13:30:00|7888.1|7879.1|7887.8|7878.8|7891.8|7882.8|7884.8|7875.8|0
1713360900000|2024-04-17 13:35:00|7887.1|7878.1|7888.8|7879.8|7891.8|7882.8|7885.8|7876.8|0
1713361200000|2024-04-17 13:40:00|7889.1|7880.1|7894.1|7885.1|7896.6|7887.6|7887.1|7878.1|0
1713361500000|2024-04-17 13:45:00|7893.6|7884.6|7893.1|7884.1|7899.1|7890.1|7892.1|7883.1|0
1713361800000|2024-04-17 13:50:00|7893.6|7884.6|7886.3|7877.3|7895.6|7886.6|7886.1|7877.1|0
1713362100000|2024-04-17 13:55:00|7886.1|7877.1|7880.8|7871.8|7887.8|7878.8|7879.1|7870.1|0
1713362400000|2024-04-17 14:00:00|7881.6|7872.6|7871.1|7862.1|7882.1|7873.1|7867.1|7858.1|0
1713362700000|2024-04-17 14:05:00|7870.6|7861.6|7874.6|7865.6|7875.1|7866.1|7869.1|7860.1|0
1713363000000|2024-04-17 14:10:00|7874.1|7865.1|7870.8|7861.8|7876.6|7867.6|7870.1|7861.1|0
1713363300000|2024-04-17 14:15:00|7871.3|7862.3|7862.3|7853.3|7871.6|7862.6|7859.6|7850.6|0
1713363600000|2024-04-17 14:20:00|7862.6|7853.6|7865.6|7856.6|7865.6|7856.6|7857.1|7848.1|0
1713363900000|2024-04-17 14:25:00|7866.1|7857.1|7871.3|7862.3|7873.6|7864.6|7865.6|7856.6|0
1713364200000|2024-04-17 14:30:00|7871.1|7862.1|7863.1|7854.1|7872.3|7863.3|7863.1|7854.1|0
1713364500000|2024-04-17 14:35:00|7862.1|7853.1|7861.1|7852.1|7863.1|7854.1|7857.6|7848.6|0
1713364800000|2024-04-17 14:40:00|7861.3|7852.3|7862.6|7853.6|7863.8|7854.8|7858.3|7849.3|0
1713365100000|2024-04-17 14:45:00|7862.8|7853.8|7866.8|7857.8|7868.6|7859.6|7860.1|7851.1|0
1713365400000|2024-04-17 14:50:00|7866.6|7857.6|7860.1|7851.1|7867.1|7858.1|7857.3|7848.3|0
1713365700000|2024-04-17 14:55:00|7859.8|7850.8|7861.1|7852.1|7863.1|7854.1|7859.6|7850.6|0
1713366000000|2024-04-17 15:00:00|7860.8|7851.8|7866.6|7857.6|7867.3|7858.3|7860.6|7851.6|0
1713366300000|2024-04-17 15:05:00|7866.3|7857.3|7861.3|7852.3|7866.3|7857.3|7857.1|7848.1|0
1713366600000|2024-04-17 15:10:00|7861.6|7852.6|7868.3|7859.3|7869.6|7860.6|7861.6|7852.6|0
1713366900000|2024-04-17 15:15:00|7867.6|7858.6|7865.6|7856.6|7869.1|7860.1|7865.1|7856.1|0
1713367200000|2024-04-17 15:20:00|7865.3|7856.3|7864.1|7855.1|7866.1|7857.1|7862.6|7853.6|0
1713367500000|2024-04-17 15:25:00|7863.6|7854.6|7866.1|7857.1|7867.3|7858.3|7863.1|7854.1|0
1713367800000|2024-04-17 15:30:00|7861.2|7852.2|7849.2|7840.2|7861.2|7852.2|7847.9|7838.9|0
1713368100000|2024-04-17 15:35:00|7848.7|7839.7|7852.2|7843.2|7854.4|7845.4|7847.2|7838.2|0
1713368400000|2024-04-17 15:40:00|7851.9|7842.9|7858.9|7849.9|7860.2|7851.2|7851.9|7842.9|0
1713368700000|2024-04-17 15:45:00|7859.2|7850.2|7860.4|7851.4|7861.9|7852.9|7856.9|7847.9|0
1713369000000|2024-04-17 15:50:00|7860.7|7851.7|7861.7|7852.7|7862.2|7853.2|7856.9|7847.9|0
1713369300000|2024-04-17 15:55:00|7861.4|7852.4|7863.2|7854.2|7866.2|7857.2|7860.2|7851.2|0
1713369600000|2024-04-17 16:00:00|7862.7|7853.7|7855.4|7846.4|7864.2|7855.2|7855.2|7846.2|0
1713369900000|2024-04-17 16:05:00|7855.7|7846.7|7853.2|7844.2|7856.7|7847.7|7851.7|7842.7|0
1713370200000|2024-04-17 16:10:00|7853.9|7844.9|7859.2|7850.2|7862.7|7853.7|7853.7|7844.7|0
1713370500000|2024-04-17 16:15:00|7859.4|7850.4|7859.7|7850.7|7861.4|7852.4|7856.7|7847.7|0
1713370800000|2024-04-17 16:20:00|7859.9|7850.9|7862.4|7853.4|7865.2|7856.2|7859.9|7850.9|0
1713371100000|2024-04-17 16:25:00|7862.7|7853.7|7859.2|7850.2|7865.4|7856.4|7858.2|7849.2|0
1713371400000|2024-04-17 16:30:00|7858.9|7849.9|7858.2|7849.2|7859.7|7850.7|7856.2|7847.2|0
1713371700000|2024-04-17 16:35:00|7858.4|7849.4|7857.4|7848.4|7859.4|7850.4|7856.2|7847.2|0
1713372000000|2024-04-17 16:40:00|7857.2|7848.2|7850.2|7841.2|7858.7|7849.7|7849.9|7840.9|0
1713372300000|2024-04-17 16:45:00|7850.4|7841.4|7858.4|7849.4|7858.4|7849.4|7848.2|7839.2|0
1713372600000|2024-04-17 16:50:00|7858.7|7849.7|7859.2|7850.2|7859.7|7850.7|7855.2|7846.2|0
1713372900000|2024-04-17 16:55:00|7859.4|7850.4|7859.7|7850.7|7861.2|7852.2|7857.2|7848.2|0
1713373200000|2024-04-17 17:00:00|7859.9|7850.9|7865.9|7856.9|7866.9|7857.9|7858.9|7849.9|0
1713373500000|2024-04-17 17:05:00|7865.7|7856.7|7867.9|7858.9|7868.7|7859.7|7862.7|7853.7|0
1713373800000|2024-04-17 17:10:00|7867.7|7858.7|7867.9|7858.9|7870.9|7861.9|7865.4|7856.4|0
1713374100000|2024-04-17 17:15:00|7867.7|7858.7|7871.2|7862.2|7873.2|7864.2|7867.7|7858.7|0
1713374400000|2024-04-17 17:20:00|7871.7|7862.7|7871.9|7862.9|7874.2|7865.2|7871.2|7862.2|0
1713374700000|2024-04-17 17:25:00|7872.2|7863.2|7874.9|7865.9|7874.9|7865.9|7870.4|7861.4|0
1713375000000|2024-04-17 17:30:00|7875.2|7866.2|7873.7|7864.7|7877.2|7868.2|7872.9|7863.9|0
1713375300000|2024-04-17 17:35:00|7873.9|7864.9|7876.9|7867.9|7878.2|7869.2|7873.2|7864.2|0
1713375600000|2024-04-17 17:40:00|7876.7|7867.7|7876.7|7867.7|7879.4|7870.4|7873.2|7864.2|0
1713375900000|2024-04-17 17:45:00|7876.9|7867.9|7879.7|7870.7|7879.7|7870.7|7873.2|7864.2|0
1713376200000|2024-04-17 17:50:00|7880.2|7871.2|7881.2|7872.2|7882.9|7873.9|7876.2|7867.2|0
1713376500000|2024-04-17 17:55:00|7881.4|7872.4|7884.7|7875.7|7886.4|7877.4|7881.2|7872.2|0
1713376800000|2024-04-17 18:00:00|7884.9|7875.9|7886.2|7877.2|7886.7|7877.7|7881.2|7872.2|0
1713377100000|2024-04-17 18:05:00|7886.7|7877.7|7883.4|7874.4|7886.7|7877.7|7882.2|7873.2|0
1713377400000|2024-04-17 18:10:00|7883.2|7874.2|7879.2|7870.2|7883.7|7874.7|7878.7|7869.7|0
1713377700000|2024-04-17 18:15:00|7879.7|7870.7|7880.2|7871.2|7881.4|7872.4|7875.4|7866.4|0
1713378000000|2024-04-17 18:20:00|7879.9|7870.9|7877.2|7868.2|7879.9|7870.9|7875.4|7866.4|0
1713378300000|2024-04-17 18:25:00|7877.4|7868.4|7878.4|7869.4|7881.7|7872.7|7876.4|7867.4|0
1713378600000|2024-04-17 18:30:00|7878.9|7869.9|7880.7|7871.7|7881.2|7872.2|7878.2|7869.2|0
1713378900000|2024-04-17 18:35:00|7880.9|7871.9|7882.7|7873.7|7883.2|7874.2|7878.2|7869.2|0
1713379200000|2024-04-17 18:40:00|7882.9|7873.9|7893.9|7884.9|7894.2|7885.2|7882.7|7873.7|0
1713379500000|2024-04-17 18:45:00|7893.7|7884.7|7884.2|7875.2|7894.7|7885.7|7884.2|7875.2|0
1713379800000|2024-04-17 18:50:00|7885.2|7876.2|7873.2|7864.2|7886.9|7877.9|7871.4|7862.4|0
1713380100000|2024-04-17 18:55:00|7872.9|7863.9|7875.9|7866.9|7877.4|7868.4|7872.2|7863.2|0
1713380400000|2024-04-17 19:00:00|7874.9|7865.9|7868.9|7859.9|7874.9|7865.9|7868.7|7859.7|0
1713380700000|2024-04-17 19:05:00|7869.4|7860.4|7868.9|7859.9|7870.9|7861.9|7866.9|7857.9|0
1713381000000|2024-04-17 19:10:00|7868.4|7859.4|7866.9|7857.9|7869.9|7860.9|7865.4|7856.4|0
1713381300000|2024-04-17 19:15:00|7866.7|7857.7|7870.4|7861.4|7872.4|7863.4|7866.4|7857.4|0
1713381600000|2024-04-17 19:20:00|7870.7|7861.7|7871.4|7862.4|7871.9|7862.9|7868.4|7859.4|0
1713381900000|2024-04-17 19:25:00|7870.9|7861.9|7869.9|7860.9|7873.7|7864.7|7869.7|7860.7|0
1713382200000|2024-04-17 19:30:00|7870.2|7861.2|7874.9|7865.9|7875.9|7866.9|7870.2|7861.2|0
1713382500000|2024-04-17 19:35:00|7874.7|7865.7|7870.2|7861.2|7874.7|7865.7|7868.2|7859.2|0
1713382800000|2024-04-17 19:40:00|7869.9|7860.9|7874.9|7865.9|7876.2|7867.2|7868.2|7859.2|0
1713383100000|2024-04-17 19:45:00|7874.4|7865.4|7877.9|7868.9|7879.7|7870.7|7873.4|7864.4|0
1713383400000|2024-04-17 19:50:00|7877.7|7868.7|7877.4|7868.4|7877.9|7868.9|7871.7|7862.7|0
1713383700000|2024-04-17 19:55:00|7876.7|7867.7|7872.1|7863.1|7877.4|7868.4|7872.1|7863.1|0
1713384000000|2024-04-17 20:00:00|7872|7863|7871.8|7862.8|7872.3|7863.3|7866.1|7857.1|0
1713384300000|2024-04-17 20:05:00|7871.7|7862.7|7871.8|7862.8|7872.3|7863.3|7868.8|7859.8|0
1713384600000|2024-04-17 20:10:00|7871.6|7862.6|7871|7862|7872|7863|7870.3|7861.3|0
1713384900000|2024-04-17 20:15:00|7871.1|7862.1|7871.2|7862.2|7872|7863|7869.1|7860.1|0
1713385200000|2024-04-17 20:20:00|7871.1|7862.1|7871.2|7862.2|7871.8|7862.8|7870.4|7861.4|0
1713385500000|2024-04-17 20:25:00|7871.4|7862.4|7872.3|7863.3|7872.3|7863.3|7871.2|7862.2|0
1713385800000|2024-04-17 20:30:00|7872.6|7863.6|7872.7|7863.7|7872.7|7863.7|7872.4|7863.4|0
1713386100000|2024-04-17 20:35:00|7872.6|7863.6|7872.4|7863.4|7872.7|7863.7|7872.3|7863.3|0
1713386400000|2024-04-17 20:40:00|7872.3|7863.3|7871.6|7862.6|7872.7|7863.7|7871.3|7862.3|0
1713386700000|2024-04-17 20:45:00|7871.1|7862.1|7872|7863|7872.3|7863.3|7871|7862|0
1713387000000|2024-04-17 20:50:00|7871.9|7862.9|7871.8|7862.8|7872.3|7863.3|7871.8|7862.8|0
1713387300000|2024-04-17 20:55:00|7871.7|7862.7|7871.9|7862.9|7871.9|7862.9|7871.5|7862.5|0
1713387600000|2024-04-17 21:00:00|7872|7863|7873.1|7864.1|7873.1|7864.1|7872|7863|0
1713387900000|2024-04-17 21:05:00|7873.2|7864.2|7873.1|7864.1|7873.6|7864.6|7872.8|7863.8|0
1713388200000|2024-04-17 21:10:00|7872.9|7863.9|7873.1|7864.1|7873.1|7864.1|7872.9|7863.9|0
1713388500000|2024-04-17 21:15:00|7873.2|7864.2|7873|7864|7873.4|7864.4|7872.9|7863.9|0
1713388800000|2024-04-17 21:20:00|7873.1|7864.1|7873.2|7864.2|7873.4|7864.4|7872.9|7863.9|0
1713389100000|2024-04-17 21:25:00|7873.1|7864.1|7873.7|7864.7|7873.7|7864.7|7873|7864|0
1713389400000|2024-04-17 21:30:00|7873.8|7864.8|7873.2|7864.2|7874.1|7865.1|7873.2|7864.2|0
1713389700000|2024-04-17 21:35:00|7873.1|7864.1|7872.9|7863.9|7873.1|7864.1|7872.7|7863.7|0
1713390000000|2024-04-17 21:40:00|7872.7|7863.7|7872.9|7863.9|7873|7864|7872.7|7863.7|0
1713390300000|2024-04-17 21:45:00|7873|7864|7873.7|7864.7|7874.2|7865.2|7873|7864|0
1713390600000|2024-04-17 21:50:00|7873.8|7864.8|7874|7865|7874|7865|7873.8|7864.8|0
1713390900000|2024-04-17 21:55:00|7874.1|7865.1|7873.9|7864.9|7874.1|7865.1|7873.9|7864.9|0
1713391200000|2024-04-17 22:00:00|7874.8|7865.8|7876|7867|7877.6|7868.6|7873.8|7864.8|0
1713391500000|2024-04-17 22:05:00|7875.9|7866.9|7877|7868|7877.3|7868.3|7875.3|7866.3|0
1713391800000|2024-04-17 22:10:00|7877.1|7868.1|7876.5|7867.5|7877.3|7868.3|7876.5|7867.5|0
1713392100000|2024-04-17 22:15:00|7876.6|7867.6|7877.1|7868.1|7877.1|7868.1|7874.9|7865.9|0
1713392400000|2024-04-17 22:20:00|7877|7868|7876.8|7867.8|7877.9|7868.9|7876.5|7867.5|0
1713392700000|2024-04-17 22:25:00|7876.6|7867.6|7875.5|7866.5|7876.7|7867.7|7875.5|7866.5|0
1713393000000|2024-04-17 22:30:00|7875.6|7866.6|7875.8|7866.8|7877|7868|7875.5|7866.5|0
1713393300000|2024-04-17 22:35:00|7875.7|7866.7|7875.8|7866.8|7876.4|7867.4|7874.9|7865.9|0
1713393600000|2024-04-17 22:40:00|7875.9|7866.9|7877.1|7868.1|7877.4|7868.4|7875.8|7866.8|0
1713393900000|2024-04-17 22:45:00|7877.2|7868.2|7876.8|7867.8|7877.6|7868.6|7876.8|7867.8|0
1713394200000|2024-04-17 22:50:00|7876.7|7867.7|7876.5|7867.5|7876.7|7867.7|7874.9|7865.9|0
1713394500000|2024-04-17 22:55:00|7876.6|7867.6|7877|7868|7877.3|7868.3|7876.6|7867.6|0
1713394800000|2024-04-17 23:00:00|7876.8|7867.8|7878.4|7869.4|7878.6|7869.6|7876.5|7867.5|0
1713395100000|2024-04-17 23:05:00|7878.3|7869.3|7878.4|7869.4|7879|7870|7877.9|7868.9|0
1713395400000|2024-04-17 23:10:00|7878.5|7869.5|7876.8|7867.8|7878.7|7869.7|7876.8|7867.8|0
1713395700000|2024-04-17 23:15:00|7876.9|7867.9|7876.5|7867.5|7877.3|7868.3|7876.3|7867.3|0
1713396000000|2024-04-17 23:20:00|7876.6|7867.6|7876|7867|7876.8|7867.8|7874.9|7865.9|0
1713396300000|2024-04-17 23:25:00|7876.3|7867.3|7876.3|7867.3|7876.3|7867.3|7875.5|7866.5|0
1713396600000|2024-04-17 23:30:00|7876.4|7867.4|7876.8|7867.8|7877.1|7868.1|7876.3|7867.3|0
1713396900000|2024-04-17 23:35:00|7876.6|7867.6|7875.5|7866.5|7876.8|7867.8|7874.7|7865.7|0
1713397200000|2024-04-17 23:40:00|7875.6|7866.6|7876.3|7867.3|7876.6|7867.6|7875.5|7866.5|0
1713397500000|2024-04-17 23:45:00|7876.4|7867.4|7875.8|7866.8|7877|7868|7875.8|7866.8|0
1713397800000|2024-04-17 23:50:00|7875.9|7866.9|7876.6|7867.6|7877.2|7868.2|7875.8|7866.8|0
1713398100000|2024-04-17 23:55:00|7876.7|7867.7|7877.3|7868.3|7878|7869|7876.3|7867.3|0
1713398400000|2024-04-18 00:00:00|7877.4|7868.4|7870.6|7861.6|7879.9|7870.9|7870.4|7861.4|0
1713398700000|2024-04-18 00:05:00|7871.1|7862.1|7871.1|7862.1|7875.6|7866.6|7868.4|7859.4|0
1713399000000|2024-04-18 00:10:00|7870.9|7861.9|7869.6|7860.6|7871.1|7862.1|7867.4|7858.4|0
1713399300000|2024-04-18 00:15:00|7870.4|7861.4|7871.9|7862.9|7873.1|7864.1|7869.4|7860.4|0
1713399600000|2024-04-18 00:20:00|7871.6|7862.6|7870.6|7861.6|7871.6|7862.6|7868.1|7859.1|0
1713399900000|2024-04-18 00:25:00|7870.4|7861.4|7871.4|7862.4|7874.1|7865.1|7870.4|7861.4|0
1713400200000|2024-04-18 00:30:00|7871.1|7862.1|7873.6|7864.6|7873.9|7864.9|7870.9|7861.9|0
1713400500000|2024-04-18 00:35:00|7873.4|7864.4|7873.6|7864.6|7874.1|7865.1|7872.4|7863.4|0
1713400800000|2024-04-18 00:40:00|7873.4|7864.4|7870.6|7861.6|7874.4|7865.4|7870.4|7861.4|0
1713401100000|2024-04-18 00:45:00|7870.9|7861.9|7869.4|7860.4|7871.4|7862.4|7867.9|7858.9|0
1713401400000|2024-04-18 00:50:00|7869.1|7860.1|7866.6|7857.6|7869.9|7860.9|7866.4|7857.4|0
1713401700000|2024-04-18 00:55:00|7867.1|7858.1|7871.6|7862.6|7871.6|7862.6|7866.4|7857.4|0
1713402000000|2024-04-18 01:00:00|7872.6|7863.6|7873.6|7864.6|7876.6|7867.6|7872.6|7863.6|0
1713402300000|2024-04-18 01:05:00|7874.1|7865.1|7873.9|7864.9|7875.1|7866.1|7873.4|7864.4|0
1713402600000|2024-04-18 01:10:00|7874.1|7865.1|7874.1|7865.1|7875.1|7866.1|7872.4|7863.4|0
1713402900000|2024-04-18 01:15:00|7873.9|7864.9|7873.1|7864.1|7874.6|7865.6|7872.1|7863.1|0
1713403200000|2024-04-18 01:20:00|7873.4|7864.4|7872.6|7863.6|7873.6|7864.6|7871.1|7862.1|0
1713403500000|2024-04-18 01:25:00|7872.4|7863.4|7871.9|7862.9|7873.6|7864.6|7871.1|7862.1|0
1713403800000|2024-04-18 01:30:00|7871.4|7862.4|7870.1|7861.1|7871.9|7862.9|7868.6|7859.6|0
1713404100000|2024-04-18 01:35:00|7869.9|7860.9|7871.9|7862.9|7872.4|7863.4|7869.1|7860.1|0
1713404400000|2024-04-18 01:40:00|7872.1|7863.1|7869.9|7860.9|7872.1|7863.1|7869.6|7860.6|0
1713404700000|2024-04-18 01:45:00|7870.1|7861.1|7870.9|7861.9|7871.9|7862.9|7869.9|7860.9|0
1713405000000|2024-04-18 01:50:00|7871.1|7862.1|7872.1|7863.1|7873.1|7864.1|7870.1|7861.1|0
1713405300000|2024-04-18 01:55:00|7872.6|7863.6|7874.1|7865.1|7875.1|7866.1|7872.1|7863.1|0
1713405600000|2024-04-18 02:00:00|7874.6|7865.6|7875.6|7866.6|7876.9|7867.9|7873.6|7864.6|0
1713405900000|2024-04-18 02:05:00|7875.9|7866.9|7876.6|7867.6|7876.9|7867.9|7873.9|7864.9|0
1713406200000|2024-04-18 02:10:00|7876.4|7867.4|7879.4|7870.4|7879.4|7870.4|7875.9|7866.9|0
1713406500000|2024-04-18 02:15:00|7879.1|7870.1|7878.1|7869.1|7879.1|7870.1|7876.9|7867.9|0
1713406800000|2024-04-18 02:20:00|7878.6|7869.6|7878.1|7869.1|7878.6|7869.6|7876.6|7867.6|0
1713407100000|2024-04-18 02:25:00|7878.4|7869.4|7879.6|7870.6|7879.6|7870.6|7878.1|7869.1|0
1713407400000|2024-04-18 02:30:00|7880.1|7871.1|7879.6|7870.6|7881.4|7872.4|7879.6|7870.6|0
1713407700000|2024-04-18 02:35:00|7879.4|7870.4|7881.1|7872.1|7881.6|7872.6|7879.1|7870.1|0
1713408000000|2024-04-18 02:40:00|7881.4|7872.4|7880.4|7871.4|7882.4|7873.4|7880.4|7871.4|0
1713408300000|2024-04-18 02:45:00|7880.6|7871.6|7880.6|7871.6|7881.1|7872.1|7879.6|7870.6|0
1713408600000|2024-04-18 02:50:00|7880.4|7871.4|7879.9|7870.9|7880.4|7871.4|7879.1|7870.1|0
1713408900000|2024-04-18 02:55:00|7880.1|7871.1|7878.6|7869.6|7880.1|7871.1|7877.9|7868.9|0
1713409200000|2024-04-18 03:00:00|7879.1|7870.1|7886.4|7877.4|7886.4|7877.4|7879.1|7870.1|0
1713409500000|2024-04-18 03:05:00|7887.4|7878.4|7889.9|7880.9|7890.4|7881.4|7886.1|7877.1|0
1713409800000|2024-04-18 03:10:00|7889.6|7880.6|7887.4|7878.4|7889.6|7880.6|7887.1|7878.1|0
1713410100000|2024-04-18 03:15:00|7888.1|7879.1|7884.6|7875.6|7888.6|7879.6|7884.4|7875.4|0
1713410400000|2024-04-18 03:20:00|7884.9|7875.9|7884.6|7875.6|7887.4|7878.4|7884.6|7875.6|0
1713410700000|2024-04-18 03:25:00|7884.4|7875.4|7883.6|7874.6|7885.4|7876.4|7883.6|7874.6|0
1713411000000|2024-04-18 03:30:00|7883.9|7874.9|7882.1|7873.1|7884.6|7875.6|7882.1|7873.1|0
1713411300000|2024-04-18 03:35:00|7882.4|7873.4|7881.1|7872.1|7882.4|7873.4|7880.9|7871.9|0
1713411600000|2024-04-18 03:40:00|7881.4|7872.4|7889.6|7880.6|7889.9|7880.9|7881.4|7872.4|0
1713411900000|2024-04-18 03:45:00|7889.9|7880.9|7887.6|7878.6|7889.9|7880.9|7887.6|7878.6|0
1713412200000|2024-04-18 03:50:00|7888.1|7879.1|7888.4|7879.4|7889.6|7880.6|7887.6|7878.6|0
1713412500000|2024-04-18 03:55:00|7888.9|7879.9|7888.1|7879.1|7889.6|7880.6|7887.9|7878.9|0
1713412800000|2024-04-18 04:00:00|7888.4|7879.4|7888.6|7879.6|7888.6|7879.6|7887.1|7878.1|0
1713413100000|2024-04-18 04:05:00|7889.1|7880.1|7888.4|7879.4|7889.4|7880.4|7888.1|7879.1|0
1713413400000|2024-04-18 04:10:00|7888.6|7879.6|7888.4|7879.4|7888.6|7879.6|7887.6|7878.6|0
1713413700000|2024-04-18 04:15:00|7888.6|7879.6|7888.4|7879.4|7888.9|7879.9|7887.6|7878.6|0
1713414000000|2024-04-18 04:20:00|7887.6|7878.6|7888.6|7879.6|7889.6|7880.6|7887.6|7878.6|0
1713414300000|2024-04-18 04:25:00|7888.9|7879.9|7890.6|7881.6|7891.1|7882.1|7888.6|7879.6|0
1713414600000|2024-04-18 04:30:00|7890.4|7881.4|7888.4|7879.4|7890.4|7881.4|7888.4|7879.4|0
1713414900000|2024-04-18 04:35:00|7887.9|7878.9|7886.1|7877.1|7888.1|7879.1|7886.1|7877.1|0
1713415200000|2024-04-18 04:40:00|7885.6|7876.6|7884.6|7875.6|7886.9|7877.9|7884.6|7875.6|0
1713415500000|2024-04-18 04:45:00|7884.1|7875.1|7884.1|7875.1|7885.1|7876.1|7883.6|7874.6|0
1713415800000|2024-04-18 04:50:00|7884.4|7875.4|7883.1|7874.1|7884.4|7875.4|7883.1|7874.1|0
1713416100000|2024-04-18 04:55:00|7883.4|7874.4|7883.1|7874.1|7883.6|7874.6|7882.6|7873.6|0
1713416400000|2024-04-18 05:00:00|7883.4|7874.4|7882.1|7873.1|7883.4|7874.4|7881.1|7872.1|0
1713416700000|2024-04-18 05:05:00|7882.4|7873.4|7881.1|7872.1|7882.9|7873.9|7879.1|7870.1|0
1713417000000|2024-04-18 05:10:00|7880.9|7871.9|7879.6|7870.6|7882.1|7873.1|7879.6|7870.6|0
1713417300000|2024-04-18 05:15:00|7879.4|7870.4|7877.6|7868.6|7879.6|7870.6|7877.6|7868.6|0
1713417600000|2024-04-18 05:20:00|7877.4|7868.4|7880.1|7871.1|7880.1|7871.1|7876.9|7867.9|0
1713417900000|2024-04-18 05:25:00|7880.6|7871.6|7884.1|7875.1|7884.6|7875.6|7880.6|7871.6|0
1713418200000|2024-04-18 05:30:00|7884.4|7875.4|7887.1|7878.1|7888.6|7879.6|7884.1|7875.1|0
1713418500000|2024-04-18 05:35:00|7887.4|7878.4|7888.9|7879.9|7890.1|7881.1|7886.6|7877.6|0
1713418800000|2024-04-18 05:40:00|7889.1|7880.1|7892.9|7883.9|7892.9|7883.9|7888.6|7879.6|0
1713419100000|2024-04-18 05:45:00|7892.6|7883.6|7893.1|7884.1|7894.4|7885.4|7891.1|7882.1|0
1713419400000|2024-04-18 05:50:00|7893.6|7884.6|7893.6|7884.6|7894.1|7885.1|7890.6|7881.6|0
1713419700000|2024-04-18 05:55:00|7893.9|7884.9|7892.4|7883.4|7894.1|7885.1|7892.1|7883.1|0
1713420000000|2024-04-18 06:00:00|7892.9|7883.9|7898.6|7889.6|7898.9|7889.9|7892.9|7883.9|0
1713420300000|2024-04-18 06:05:00|7898.9|7889.9|7898.1|7889.1|7899.4|7890.4|7895.9|7886.9|0
1713420600000|2024-04-18 06:10:00|7898.4|7889.4|7894.9|7885.9|7898.6|7889.6|7894.6|7885.6|0
1713420900000|2024-04-18 06:15:00|7894.6|7885.6|7899.1|7890.1|7900.4|7891.4|7893.4|7884.4|0
1713421200000|2024-04-18 06:20:00|7899.4|7890.4|7900.6|7891.6|7902.4|7893.4|7899.4|7890.4|0
1713421500000|2024-04-18 06:25:00|7900.1|7891.1|7897.6|7888.6|7900.4|7891.4|7896.6|7887.6|0
1713421800000|2024-04-18 06:30:00|7897.9|7888.9|7903.6|7894.6|7903.9|7894.9|7897.9|7888.9|0
1713422100000|2024-04-18 06:35:00|7903.4|7894.4|7901.1|7892.1|7903.4|7894.4|7900.9|7891.9|0
1713422400000|2024-04-18 06:40:00|7900.9|7891.9|7900.9|7891.9|7903.6|7894.6|7900.9|7891.9|0
1713422700000|2024-04-18 06:45:00|7901.1|7892.1|7902.9|7893.9|7903.9|7894.9|7899.4|7890.4|0
1713423000000|2024-04-18 06:50:00|7902.6|7893.6|7896.4|7887.4|7902.6|7893.6|7895.9|7886.9|0
1713423300000|2024-04-18 06:55:00|7896.1|7887.1|7890.6|7881.6|7903.6|7894.6|7890.6|7881.6|0
1713423600000|2024-04-18 07:00:00|7893.6|7884.6|7883.4|7874.4|7893.6|7884.6|7880.4|7871.4|0
1713423900000|2024-04-18 07:05:00|7882.6|7873.6|7885.1|7876.1|7888.9|7879.9|7881.9|7872.9|0
1713424200000|2024-04-18 07:10:00|7884.9|7875.9|7890.6|7881.6|7891.1|7882.1|7882.6|7873.6|0
1713424500000|2024-04-18 07:15:00|7890.9|7881.9|7890.6|7881.6|7893.9|7884.9|7887.4|7878.4|0
1713424800000|2024-04-18 07:20:00|7890.1|7881.1|7897.4|7888.4|7898.1|7889.1|7889.4|7880.4|0
1713425100000|2024-04-18 07:25:00|7897.6|7888.6|7895.4|7886.4|7900.9|7891.9|7895.4|7886.4|0
1713425400000|2024-04-18 07:30:00|7895.6|7886.6|7892.4|7883.4|7898.4|7889.4|7890.4|7881.4|0
1713425700000|2024-04-18 07:35:00|7892.1|7883.1|7885.6|7876.6|7893.1|7884.1|7885.6|7876.6|0
1713426000000|2024-04-18 07:40:00|7885.4|7876.4|7889.4|7880.4|7889.4|7880.4|7884.1|7875.1|0
1713426300000|2024-04-18 07:45:00|7889.1|7880.1|7891.4|7882.4|7893.9|7884.9|7888.1|7879.1|0
1713426600000|2024-04-18 07:50:00|7891.6|7882.6|7892.6|7883.6|7895.4|7886.4|7889.9|7880.9|0
1713426900000|2024-04-18 07:55:00|7892.4|7883.4|7895.1|7886.1|7896.4|7887.4|7891.9|7882.9|0
1713427200000|2024-04-18 08:00:00|7894.4|7885.4|7897.9|7888.9|7900.4|7891.4|7894.1|7885.1|0
1713427500000|2024-04-18 08:05:00|7897.4|7888.4|7898.1|7889.1|7899.9|7890.9|7896.9|7887.9|0
1713427800000|2024-04-18 08:10:00|7898.4|7889.4|7889.4|7880.4|7900.4|7891.4|7887.9|7878.9|0
1713428100000|2024-04-18 08:15:00|7889.1|7880.1|7886.4|7877.4|7889.9|7880.9|7884.4|7875.4|0
1713428400000|2024-04-18 08:20:00|7886.6|7877.6|7884.9|7875.9|7891.4|7882.4|7883.9|7874.9|0
1713428700000|2024-04-18 08:25:00|7885.1|7876.1|7889.9|7880.9|7889.9|7880.9|7884.9|7875.9|0
1713429000000|2024-04-18 08:30:00|7890.1|7881.1|7891.9|7882.9|7894.4|7885.4|7889.6|7880.6|0
1713429300000|2024-04-18 08:35:00|7891.4|7882.4|7885.6|7876.6|7892.6|7883.6|7885.6|7876.6|0
1713429600000|2024-04-18 08:40:00|7885.4|7876.4|7885.6|7876.6|7887.9|7878.9|7884.9|7875.9|0
1713429900000|2024-04-18 08:45:00|7885.4|7876.4|7885.4|7876.4|7886.9|7877.9|7884.4|7875.4|0
1713430200000|2024-04-18 08:50:00|7885.1|7876.1|7882.4|7873.4|7885.9|7876.9|7879.9|7870.9|0
1713430500000|2024-04-18 08:55:00|7882.2|7873.2|7881.2|7872.2|7883.2|7874.2|7875.7|7866.7|0
1713430800000|2024-04-18 09:00:00|7881.7|7872.7|7884.2|7875.2|7884.9|7875.9|7881.7|7872.7|0
1713431100000|2024-04-18 09:05:00|7883.9|7874.9|7879.9|7870.9|7883.9|7874.9|7877.9|7868.9|0
1713431400000|2024-04-18 09:10:00|7879.7|7870.7|7879.2|7870.2|7880.7|7871.7|7878.2|7869.2|0
1713431700000|2024-04-18 09:15:00|7878.4|7869.4|7870.7|7861.7|7878.4|7869.4|7870.7|7861.7|0
1713432000000|2024-04-18 09:20:00|7870.2|7861.2|7864.7|7855.7|7870.2|7861.2|7859.9|7850.9|0
1713432300000|2024-04-18 09:25:00|7865.2|7856.2|7865.9|7856.9|7866.7|7857.7|7863.4|7854.4|0
1713432600000|2024-04-18 09:30:00|7866.2|7857.2|7868.7|7859.7|7868.9|7859.9|7863.7|7854.7|0
1713432900000|2024-04-18 09:35:00|7868.4|7859.4|7873.2|7864.2|7873.2|7864.2|7866.4|7857.4|0
1713433200000|2024-04-18 09:40:00|7873.7|7864.7|7878.2|7869.2|7878.7|7869.7|7873.2|7864.2|0
1713433500000|2024-04-18 09:45:00|7878.4|7869.4|7874.2|7865.2|7881.7|7872.7|7873.9|7864.9|0
1713433800000|2024-04-18 09:50:00|7873.7|7864.7|7872.7|7863.7|7874.2|7865.2|7870.7|7861.7|0
1713434100000|2024-04-18 09:55:00|7872.4|7863.4|7874.2|7865.2|7874.2|7865.2|7869.9|7860.9|0
1713434400000|2024-04-18 10:00:00|7873.9|7864.9|7873.4|7864.4|7873.9|7864.9|7870.4|7861.4|0
1713434700000|2024-04-18 10:05:00|7873.7|7864.7|7871.4|7862.4|7874.2|7865.2|7870.4|7861.4|0
1713435000000|2024-04-18 10:10:00|7871.2|7862.2|7869.4|7860.4|7871.2|7862.2|7866.7|7857.7|0
1713435300000|2024-04-18 10:15:00|7868.9|7859.9|7867.7|7858.7|7869.9|7860.9|7867.4|7858.4|0
1713435600000|2024-04-18 10:20:00|7867.9|7858.9|7871.7|7862.7|7871.7|7862.7|7866.4|7857.4|0
1713435900000|2024-04-18 10:25:00|7871.2|7862.2|7871.4|7862.4|7872.4|7863.4|7869.9|7860.9|0
1713436200000|2024-04-18 10:30:00|7871.2|7862.2|7870.7|7861.7|7873.9|7864.9|7870.2|7861.2|0
1713436500000|2024-04-18 10:35:00|7870.9|7861.9|7874.7|7865.7|7875.7|7866.7|7870.2|7861.2|0
1713436800000|2024-04-18 10:40:00|7874.4|7865.4|7866.2|7857.2|7874.7|7865.7|7866.2|7857.2|0
1713437100000|2024-04-18 10:45:00|7866.4|7857.4|7865.2|7856.2|7868.2|7859.2|7865.2|7856.2|0
1713437400000|2024-04-18 10:50:00|7864.9|7855.9|7863.9|7854.9|7866.4|7857.4|7863.2|7854.2|0
1713437700000|2024-04-18 10:55:00|7864.2|7855.2|7864.7|7855.7|7866.7|7857.7|7864.2|7855.2|0
1713438000000|2024-04-18 11:00:00|7864.2|7855.2|7864.2|7855.2|7866.9|7857.9|7862.9|7853.9|0
1713438300000|2024-04-18 11:05:00|7863.9|7854.9|7867.2|7858.2|7868.2|7859.2|7863.7|7854.7|0
1713438600000|2024-04-18 11:10:00|7866.9|7857.9|7861.9|7852.9|7866.9|7857.9|7860.2|7851.2|0
1713438900000|2024-04-18 11:15:00|7861.7|7852.7|7862.2|7853.2|7864.2|7855.2|7860.4|7851.4|0
1713439200000|2024-04-18 11:20:00|7861.9|7852.9|7863.4|7854.4|7865.7|7856.7|7861.9|7852.9|0
1713439500000|2024-04-18 11:25:00|7863.7|7854.7|7861.7|7852.7|7863.7|7854.7|7861.2|7852.2|0
1713439800000|2024-04-18 11:30:00|7861.9|7852.9|7868.2|7859.2|7868.7|7859.7|7861.9|7852.9|0
1713440100000|2024-04-18 11:35:00|7868.4|7859.4|7869.2|7860.2|7869.7|7860.7|7866.2|7857.2|0
1713440400000|2024-04-18 11:40:00|7869.3|7860.3|7870.5|7861.5|7873.8|7864.8|7868.3|7859.3|0
1713440700000|2024-04-18 11:45:00|7870.8|7861.8|7871.8|7862.8|7874.3|7865.3|7870.5|7861.5|0
1713441000000|2024-04-18 11:50:00|7872.3|7863.3|7876.5|7867.5|7877.3|7868.3|7871.8|7862.8|0
1713441300000|2024-04-18 11:55:00|7876.8|7867.8|7873.5|7864.5|7877|7868|7873.5|7864.5|0
1713441600000|2024-04-18 12:00:00|7874|7865|7868.8|7859.8|7874.5|7865.5|7868.5|7859.5|0
1713441900000|2024-04-18 12:05:00|7868.5|7859.5|7870.3|7861.3|7872.3|7863.3|7867.8|7858.8|0
1713442200000|2024-04-18 12:10:00|7870|7861|7866.3|7857.3|7870.3|7861.3|7864.5|7855.5|0
1713442500000|2024-04-18 12:15:00|7866|7857|7866|7857|7866.5|7857.5|7863.3|7854.3|0
1713442800000|2024-04-18 12:20:00|7865.8|7856.8|7863.3|7854.3|7866.5|7857.5|7863.3|7854.3|0
1713443100000|2024-04-18 12:25:00|7863|7854|7863.5|7854.5|7864.5|7855.5|7862|7853|0
1713443400000|2024-04-18 12:30:00|7864|7855|7863|7854|7865.8|7856.8|7861.3|7852.3|0
1713443700000|2024-04-18 12:35:00|7862.8|7853.8|7867.8|7858.8|7871.3|7862.3|7862.3|7853.3|0
1713444000000|2024-04-18 12:40:00|7867.3|7858.3|7863.3|7854.3|7868.8|7859.8|7863.3|7854.3|0
1713444300000|2024-04-18 12:45:00|7863|7854|7864.8|7855.8|7864.8|7855.8|7857|7848|0
1713444600000|2024-04-18 12:50:00|7865.3|7856.3|7864|7855|7867.5|7858.5|7861.8|7852.8|0
1713444900000|2024-04-18 12:55:00|7863.5|7854.5|7865.5|7856.5|7867.3|7858.3|7863.3|7854.3|0
1713445200000|2024-04-18 13:00:00|7866|7857|7873.8|7864.8|7873.8|7864.8|7866|7857|0
1713445500000|2024-04-18 13:05:00|7873.5|7864.5|7872.3|7863.3|7875.5|7866.5|7869|7860|0
1713445800000|2024-04-18 13:10:00|7872.8|7863.8|7872.5|7863.5|7875.8|7866.8|7872|7863|0
1713446100000|2024-04-18 13:15:00|7872.8|7863.8|7868.3|7859.3|7874|7865|7867.8|7858.8|0
1713446400000|2024-04-18 13:20:00|7868.5|7859.5|7860.8|7851.8|7869.3|7860.3|7860.8|7851.8|0
1713446700000|2024-04-18 13:25:00|7861|7852|7857.8|7848.8|7862|7853|7856.3|7847.3|0
1713447000000|2024-04-18 13:30:00|7858.3|7849.3|7862.3|7853.3|7870.3|7861.3|7857.3|7848.3|0
1713447300000|2024-04-18 13:35:00|7862.8|7853.8|7854.5|7845.5|7862.8|7853.8|7849.8|7840.8|0
1713447600000|2024-04-18 13:40:00|7854.8|7845.8|7857.3|7848.3|7860.8|7851.8|7852.3|7843.3|0
1713447900000|2024-04-18 13:45:00|7857.8|7848.8|7869.3|7860.3|7870.5|7861.5|7856|7847|0
1713448200000|2024-04-18 13:50:00|7869.5|7860.5|7864|7855|7872.8|7863.8|7861.5|7852.5|0
1713448500000|2024-04-18 13:55:00|7863.8|7854.8|7870.8|7861.8|7873.5|7864.5|7863.5|7854.5|0
1713448800000|2024-04-18 14:00:00|7872|7863|7868.3|7859.3|7877.5|7868.5|7867.8|7858.8|0
1713449100000|2024-04-18 14:05:00|7868.5|7859.5|7874.8|7865.8|7876.5|7867.5|7867.3|7858.3|0
1713449400000|2024-04-18 14:10:00|7873.9|7864.9|7877.6|7868.6|7877.9|7868.9|7871.4|7862.4|0
1713449700000|2024-04-18 14:15:00|7877.9|7868.9|7877.9|7868.9|7880.1|7871.1|7875.6|7866.6|0
1713450000000|2024-04-18 14:20:00|7877.6|7868.6|7876.9|7867.9|7879.4|7870.4|7874.6|7865.6|0
1713450300000|2024-04-18 14:25:00|7876.4|7867.4|7878.9|7869.9|7881.1|7872.1|7874.6|7865.6|0
1713450600000|2024-04-18 14:30:00|7879.4|7870.4|7882.9|7873.9|7883.4|7874.4|7878.9|7869.9|0
1713450900000|2024-04-18 14:35:00|7882.1|7873.1|7881.1|7872.1|7886.6|7877.6|7880.4|7871.4|0
1713451200000|2024-04-18 14:40:00|7880.9|7871.9|7880.1|7871.1|7881.9|7872.9|7877.9|7868.9|0
1713451500000|2024-04-18 14:45:00|7880.4|7871.4|7881.4|7872.4|7882.9|7873.9|7874.1|7865.1|0
1713451800000|2024-04-18 14:50:00|7881.6|7872.6|7882.4|7873.4|7883.4|7874.4|7879.4|7870.4|0
1713452100000|2024-04-18 14:55:00|7882.1|7873.1|7881.1|7872.1|7884.9|7875.9|7878.9|7869.9|0
1713452400000|2024-04-18 15:00:00|7881.4|7872.4|7884.4|7875.4|7886.1|7877.1|7880.4|7871.4|0
1713452700000|2024-04-18 15:05:00|7885.1|7876.1|7889.6|7880.6|7889.9|7880.9|7884.9|7875.9|0
1713453000000|2024-04-18 15:10:00|7889.9|7880.9|7886.9|7877.9|7892.1|7883.1|7885.6|7876.6|0
1713453300000|2024-04-18 15:15:00|7887.4|7878.4|7884.4|7875.4|7889.1|7880.1|7884.1|7875.1|0
1713453600000|2024-04-18 15:20:00|7884.6|7875.6|7888.9|7879.9|7890.4|7881.4|7884.6|7875.6|0
1713453900000|2024-04-18 15:25:00|7889.4|7880.4|7887.9|7878.9|7889.4|7880.4|7885.9|7876.9|0
1713454200000|2024-04-18 15:30:00|7887.4|7878.4|7882.9|7873.9|7887.9|7878.9|7881.9|7872.9|0
1713454500000|2024-04-18 15:35:00|7882.6|7873.6|7881.6|7872.6|7882.9|7873.9|7880.4|7871.4|0
1713454800000|2024-04-18 15:40:00|7881.1|7872.1|7877.6|7868.6|7881.1|7872.1|7875.4|7866.4|0
1713455100000|2024-04-18 15:45:00|7877.1|7868.1|7874.9|7865.9|7877.1|7868.1|7873.4|7864.4|0
1713455400000|2024-04-18 15:50:00|7874.4|7865.4|7876.4|7867.4|7876.4|7867.4|7873.4|7864.4|0
1713455700000|2024-04-18 15:55:00|7875.9|7866.9|7882.4|7873.4|7883.4|7874.4|7875.6|7866.6|0
1713456000000|2024-04-18 16:00:00|7882.1|7873.1|7883.9|7874.9|7889.9|7880.9|7882.1|7873.1|0
1713456300000|2024-04-18 16:05:00|7883.6|7874.6|7878.9|7869.9|7883.9|7874.9|7875.9|7866.9|0
1713456600000|2024-04-18 16:10:00|7878.6|7869.6|7880.4|7871.4|7882.6|7873.6|7878.6|7869.6|0
1713456900000|2024-04-18 16:15:00|7880.6|7871.6|7882.6|7873.6|7883.4|7874.4|7878.6|7869.6|0
1713457200000|2024-04-18 16:20:00|7882.4|7873.4|7881.4|7872.4|7883.4|7874.4|7879.9|7870.9|0
1713457500000|2024-04-18 16:25:00|7881.1|7872.1|7885.4|7876.4|7885.6|7876.6|7880.6|7871.6|0
1713457800000|2024-04-18 16:30:00|7885.6|7876.6|7876.9|7867.9|7886.4|7877.4|7876.4|7867.4|0
1713458100000|2024-04-18 16:35:00|7877.1|7868.1|7882.9|7873.9|7886.1|7877.1|7877.1|7868.1|0
1713458400000|2024-04-18 16:40:00|7883.4|7874.4|7880.9|7871.9|7884.1|7875.1|7877.1|7868.1|0
1713458700000|2024-04-18 16:45:00|7881.1|7872.1|7876.1|7867.1|7881.6|7872.6|7874.1|7865.1|0
1713459000000|2024-04-18 16:50:00|7875.9|7866.9|7873.1|7864.1|7876.6|7867.6|7870.6|7861.6|0
1713459300000|2024-04-18 16:55:00|7872.9|7863.9|7873.1|7864.1|7876.6|7867.6|7872.1|7863.1|0
1713459600000|2024-04-18 17:00:00|7872.6|7863.6|7871.6|7862.6|7876.4|7867.4|7871.6|7862.6|0
1713459900000|2024-04-18 17:05:00|7871.9|7862.9|7873.4|7864.4|7873.4|7864.4|7870.1|7861.1|0
1713460200000|2024-04-18 17:10:00|7873.1|7864.1|7868.6|7859.6|7873.1|7864.1|7866.4|7857.4|0
1713460500000|2024-04-18 17:15:00|7868.4|7859.4|7863.1|7854.1|7869.6|7860.6|7859.1|7850.1|0
1713460800000|2024-04-18 17:20:00|7863.4|7854.4|7856.6|7847.6|7865.6|7856.6|7856.6|7847.6|0
1713461100000|2024-04-18 17:25:00|7857.1|7848.1|7868.1|7859.1|7868.6|7859.6|7856.6|7847.6|0
1713461400000|2024-04-18 17:30:00|7868.4|7859.4|7863.6|7854.6|7868.9|7859.9|7862.6|7853.6|0
1713461700000|2024-04-18 17:35:00|7863.4|7854.4|7860.9|7851.9|7864.6|7855.6|7859.9|7850.9|0
1713462000000|2024-04-18 17:40:00|7861.4|7852.4|7863.1|7854.1|7863.6|7854.6|7855.9|7846.9|0
1713462300000|2024-04-18 17:45:00|7862.9|7853.9|7865.1|7856.1|7867.4|7858.4|7862.9|7853.9|0
1713462600000|2024-04-18 17:50:00|7864.9|7855.9|7861.6|7852.6|7865.1|7856.1|7859.4|7850.4|0
1713462900000|2024-04-18 17:55:00|7861.9|7852.9|7863.9|7854.9|7864.4|7855.4|7860.9|7851.9|0
1713463200000|2024-04-18 18:00:00|7863.4|7854.4|7860.6|7851.6|7863.6|7854.6|7859.9|7850.9|0
1713463500000|2024-04-18 18:05:00|7860.9|7851.9|7857.4|7848.4|7861.4|7852.4|7856.4|7847.4|0
1713463800000|2024-04-18 18:10:00|7857.1|7848.1|7857.9|7848.9|7859.1|7850.1|7853.6|7844.6|0
1713464100000|2024-04-18 18:15:00|7857.6|7848.6|7860.4|7851.4|7861.1|7852.1|7857.4|7848.4|0
1713464400000|2024-04-18 18:20:00|7860.6|7851.6|7861.9|7852.9|7864.6|7855.6|7859.4|7850.4|0
1713464700000|2024-04-18 18:25:00|7861.1|7852.1|7860.9|7851.9|7865.6|7856.6|7859.4|7850.4|0
1713465000000|2024-04-18 18:30:00|7861.1|7852.1|7853.6|7844.6|7861.1|7852.1|7853.4|7844.4|0
1713465300000|2024-04-18 18:35:00|7853.4|7844.4|7856.9|7847.9|7857.6|7848.6|7853.4|7844.4|0
1713465600000|2024-04-18 18:40:00|7856.4|7847.4|7861.9|7852.9|7862.9|7853.9|7856.4|7847.4|0
1713465900000|2024-04-18 18:45:00|7861.4|7852.4|7862.1|7853.1|7862.6|7853.6|7859.1|7850.1|0
1713466200000|2024-04-18 18:50:00|7861.9|7852.9|7858.6|7849.6|7861.9|7852.9|7857.6|7848.6|0
1713466500000|2024-04-18 18:55:00|7858.4|7849.4|7857.6|7848.6|7860.1|7851.1|7856.6|7847.6|0
1713466800000|2024-04-18 19:00:00|7857.4|7848.4|7861.6|7852.6|7864.6|7855.6|7856.9|7847.9|0
1713467100000|2024-04-18 19:05:00|7861.9|7852.9|7863.9|7854.9|7866.4|7857.4|7861.4|7852.4|0
1713467400000|2024-04-18 19:10:00|7864.1|7855.1|7863.4|7854.4|7868.1|7859.1|7862.1|7853.1|0
1713467700000|2024-04-18 19:15:00|7863.6|7854.6|7864.4|7855.4|7865.9|7856.9|7861.4|7852.4|0
1713468000000|2024-04-18 19:20:00|7864.6|7855.6|7865.9|7856.9|7867.9|7858.9|7861.9|7852.9|0
1713468300000|2024-04-18 19:25:00|7865.6|7856.6|7866.1|7857.1|7867.9|7858.9|7862.4|7853.4|0
1713468600000|2024-04-18 19:30:00|7866.4|7857.4|7869.9|7860.9|7869.9|7860.9|7866.4|7857.4|0
1713468900000|2024-04-18 19:35:00|7869.6|7860.6|7867.6|7858.6|7871.9|7862.9|7867.6|7858.6|0
1713469200000|2024-04-18 19:40:00|7867.9|7858.9|7871.4|7862.4|7871.9|7862.9|7866.9|7857.9|0
1713469500000|2024-04-18 19:45:00|7871.1|7862.1|7872.4|7863.4|7872.6|7863.6|7869.4|7860.4|0
1713469800000|2024-04-18 19:50:00|7872.9|7863.9|7866.4|7857.4|7876.1|7867.1|7865.6|7856.6|0
1713470100000|2024-04-18 19:55:00|7866.1|7857.1|7867.2|7858.2|7868.4|7859.4|7863.9|7854.9|0
1713470400000|2024-04-18 20:00:00|7867.7|7858.7|7869.2|7860.2|7873.9|7864.9|7862.4|7853.4|0
1713470700000|2024-04-18 20:05:00|7869.4|7860.4|7869.5|7860.5|7869.8|7860.8|7865.7|7856.7|0
1713471000000|2024-04-18 20:10:00|7869.6|7860.6|7868.1|7859.1|7871.1|7862.1|7868|7859|0
1713471300000|2024-04-18 20:15:00|7868.2|7859.2|7868.4|7859.4|7870|7861|7868.1|7859.1|0
1713471600000|2024-04-18 20:20:00|7868.3|7859.3|7868.1|7859.1|7868.7|7859.7|7866.7|7857.7|0
1713471900000|2024-04-18 20:25:00|7868|7859|7867.6|7858.6|7868.4|7859.4|7866.5|7857.5|0
1713472200000|2024-04-18 20:30:00|7867.7|7858.7|7866.5|7857.5|7868.1|7859.1|7866.5|7857.5|0
1713472500000|2024-04-18 20:35:00|7866.6|7857.6|7865.1|7856.1|7867.3|7858.3|7865.1|7856.1|0
1713472800000|2024-04-18 20:40:00|7865.2|7856.2|7863.4|7854.4|7865.9|7856.9|7863.4|7854.4|0
1713473100000|2024-04-18 20:45:00|7863.2|7854.2|7863|7854|7864|7855|7863|7854|0
1713473400000|2024-04-18 20:50:00|7863.1|7854.1|7864.6|7855.6|7865.7|7856.7|7863.1|7854.1|0
1713473700000|2024-04-18 20:55:00|7864.7|7855.7|7865.8|7856.8|7866.2|7857.2|7864.6|7855.6|0
1713474000000|2024-04-18 21:00:00|7865.7|7856.7|7865.3|7856.3|7865.7|7856.7|7864.8|7855.8|0
1713474300000|2024-04-18 21:05:00|7865.4|7856.4|7865.3|7856.3|7865.4|7856.4|7865.3|7856.3|0
1713474600000|2024-04-18 21:10:00|7865.2|7856.2|7865.2|7856.2|7865.4|7856.4|7865.2|7856.2|0
1713474900000|2024-04-18 21:15:00|7865.3|7856.3|7864.9|7855.9|7865.3|7856.3|7864.8|7855.8|0
1713475200000|2024-04-18 21:20:00|7864.7|7855.7|7864.7|7855.7|7864.8|7855.8|7864.5|7855.5|0
1713475500000|2024-04-18 21:25:00|7864.8|7855.8|7864|7855|7865|7856|7863.9|7854.9|0
1713475800000|2024-04-18 21:30:00|7864.3|7855.3|7863.6|7854.6|7864.3|7855.3|7863.6|7854.6|0
1713476100000|2024-04-18 21:35:00|7863.7|7854.7|7865.3|7856.3|7865.3|7856.3|7863.6|7854.6|0
1713476400000|2024-04-18 21:40:00|7865.2|7856.2|7865.4|7856.4|7865.4|7856.4|7865.2|7856.2|0
1713476700000|2024-04-18 21:45:00|7865.3|7856.3|7865.4|7856.4|7865.6|7856.6|7865.3|7856.3|0
1713477000000|2024-04-18 21:50:00|7865.5|7856.5|7865.3|7856.3|7865.7|7856.7|7865.3|7856.3|0
1713477300000|2024-04-18 21:55:00|7865.4|7856.4|7865.3|7856.3|7866|7857|7865.3|7856.3|0
1713477600000|2024-04-18 22:00:00|7866.7|7857.7|7870|7861|7870|7861|7866.7|7857.7|0
1713477900000|2024-04-18 22:05:00|7869.9|7860.9|7870.2|7861.2|7870.8|7861.8|7868.9|7859.9|0
1713478200000|2024-04-18 22:10:00|7870.1|7861.1|7870.1|7861.1|7870.5|7861.5|7869.7|7860.7|0
1713478500000|2024-04-18 22:15:00|7872.9|7863.9|7871.7|7862.7|7872.9|7863.9|7871.6|7862.6|0
1713478800000|2024-04-18 22:20:00|7871.8|7862.8|7871.4|7862.4|7872.2|7863.2|7871.4|7862.4|0
1713479100000|2024-04-18 22:25:00|7871.5|7862.5|7871.3|7862.3|7871.9|7862.9|7871.3|7862.3|0
1713479400000|2024-04-18 22:30:00|7869.2|7860.2|7868.7|7859.7|7869.7|7860.7|7868.2|7859.2|0
1713479700000|2024-04-18 22:35:00|7868.9|7859.9|7869.2|7860.2|7869.2|7860.2|7868.3|7859.3|0
1713480000000|2024-04-18 22:40:00|7869.1|7860.1|7868.2|7859.2|7869.1|7860.1|7868.1|7859.1|0
1713480300000|2024-04-18 22:45:00|7868.3|7859.3|7867.3|7858.3|7868.6|7859.6|7866.5|7857.5|0
1713480600000|2024-04-18 22:50:00|7867.2|7858.2|7865.1|7856.1|7867.3|7858.3|7864.6|7855.6|0
1713480900000|2024-04-18 22:55:00|7865|7856|7865.4|7856.4|7865.4|7856.4|7864.9|7855.9|0
1713481200000|2024-04-18 23:00:00|7865.1|7856.1|7864.3|7855.3|7865.4|7856.4|7863.7|7854.7|0
1713481500000|2024-04-18 23:05:00|7864.4|7855.4|7864.6|7855.6|7865.1|7856.1|7863.9|7854.9|0
1713481800000|2024-04-18 23:10:00|7864.7|7855.7|7864.9|7855.9|7865.4|7856.4|7864.6|7855.6|0
1713482100000|2024-04-18 23:15:00|7864.8|7855.8|7861.7|7852.7|7864.8|7855.8|7861.3|7852.3|0
1713482400000|2024-04-18 23:20:00|7861.6|7852.6|7862.4|7853.4|7863.8|7854.8|7861.6|7852.6|0
1713482700000|2024-04-18 23:25:00|7862.5|7853.5|7861.8|7852.8|7863|7854|7861.6|7852.6|0
1713483000000|2024-04-18 23:30:00|7861.9|7852.9|7862.4|7853.4|7863|7854|7861.6|7852.6|0
1713483300000|2024-04-18 23:35:00|7862.3|7853.3|7863|7854|7863.5|7854.5|7862.3|7853.3|0
1713483600000|2024-04-18 23:40:00|7863.1|7854.1|7862.4|7853.4|7863.2|7854.2|7861.7|7852.7|0
1713483900000|2024-04-18 23:45:00|7862.5|7853.5|7861.8|7852.8|7863|7854|7861.8|7852.8|0
1713484200000|2024-04-18 23:50:00|7861.6|7852.6|7859.7|7850.7|7861.8|7852.8|7853.7|7844.7|0
1713484500000|2024-04-18 23:55:00|7859.5|7850.5|7857.3|7848.3|7861.4|7852.4|7857|7848|0
1713484800000|2024-04-19 00:00:00|7857.4|7848.4|7863.1|7854.1|7863.1|7854.1|7856|7847|0
1713485100000|2024-04-19 00:05:00|7862.8|7853.8|7857.3|7848.3|7863.1|7854.1|7856.8|7847.8|0
1713485400000|2024-04-19 00:10:00|7856.6|7847.6|7856.3|7847.3|7856.8|7847.8|7852.6|7843.6|0
1713485700000|2024-04-19 00:15:00|7856.6|7847.6|7849.6|7840.6|7856.8|7847.8|7849.6|7840.6|0
1713486000000|2024-04-19 00:20:00|7848.8|7839.8|7851.8|7842.8|7853.1|7844.1|7846.1|7837.1|0
1713486300000|2024-04-19 00:25:00|7853.1|7844.1|7851.1|7842.1|7854.1|7845.1|7849.8|7840.8|0
1713486600000|2024-04-19 00:30:00|7851.3|7842.3|7843.1|7834.1|7851.3|7842.3|7842.8|7833.8|0
1713486900000|2024-04-19 00:35:00|7842.8|7833.8|7842.8|7833.8|7845.8|7836.8|7841.6|7832.6|0
1713487200000|2024-04-19 00:40:00|7841.8|7832.8|7842.8|7833.8|7843.1|7834.1|7841.1|7832.1|0
1713487500000|2024-04-19 00:45:00|7842.6|7833.6|7841.8|7832.8|7843.1|7834.1|7840.8|7831.8|0
1713487800000|2024-04-19 00:50:00|7842.1|7833.1|7840.6|7831.6|7842.6|7833.6|7840.1|7831.1|0
1713488100000|2024-04-19 00:55:00|7840.3|7831.3|7838.8|7829.8|7842.3|7833.3|7835.1|7826.1|0
1713488400000|2024-04-19 01:00:00|7838.6|7829.6|7836.1|7827.1|7843.8|7834.8|7836.1|7827.1|0
1713488700000|2024-04-19 01:05:00|7836.3|7827.3|7829.6|7820.6|7840.6|7831.6|7829.1|7820.1|0
1713489000000|2024-04-19 01:10:00|7829.8|7820.8|7823.3|7814.3|7830.3|7821.3|7822.3|7813.3|0
1713489300000|2024-04-19 01:15:00|7822.3|7813.3|7817.8|7808.8|7822.6|7813.6|7814.3|7805.3|0
1713489600000|2024-04-19 01:20:00|7818.1|7809.1|7815.1|7806.1|7819.1|7810.1|7814.6|7805.6|0
1713489900000|2024-04-19 01:25:00|7815.3|7806.3|7814.1|7805.1|7818.6|7809.6|7813.3|7804.3|0
1713490200000|2024-04-19 01:30:00|7813.8|7804.8|7801.6|7792.6|7814.1|7805.1|7801.3|7792.3|0
1713490500000|2024-04-19 01:35:00|7801.8|7792.8|7794.3|7785.3|7806.6|7797.6|7793.8|7784.8|0
1713490800000|2024-04-19 01:40:00|7794.8|7785.8|7786.6|7777.6|7796.1|7787.1|7785.8|7776.8|0
1713491100000|2024-04-19 01:45:00|7786.8|7777.8|7795.8|7786.8|7797.1|7788.1|7786.6|7777.6|0
1713491400000|2024-04-19 01:50:00|7796.1|7787.1|7797.1|7788.1|7798.1|7789.1|7793.8|7784.8|0
1713491700000|2024-04-19 01:55:00|7797.6|7788.6|7795.8|7786.8|7798.1|7789.1|7787.3|7778.3|0
1713492000000|2024-04-19 02:00:00|7795.6|7786.6|7793.6|7784.6|7796.8|7787.8|7789.3|7780.3|0
1713492300000|2024-04-19 02:05:00|7793.3|7784.3|7781.3|7772.3|7794.1|7785.1|7779.8|7770.8|0
1713492600000|2024-04-19 02:10:00|7781.1|7772.1|7771.1|7762.1|7781.6|7772.6|7770.8|7761.8|0
1713492900000|2024-04-19 02:15:00|7771.6|7762.6|7755.1|7746.1|7773.1|7764.1|7754.8|7745.8|0
1713493200000|2024-04-19 02:20:00|7755.3|7746.3|7774.8|7765.8|7775.3|7766.3|7754.8|7745.8|0
1713493500000|2024-04-19 02:25:00|7774.3|7765.3|7783.1|7774.1|7786.3|7777.3|7770.3|7761.3|0
1713493800000|2024-04-19 02:30:00|7782.6|7773.6|7776.6|7767.6|7783.6|7774.6|7776.3|7767.3|0
1713494100000|2024-04-19 02:35:00|7776.8|7767.8|7781.6|7772.6|7784.1|7775.1|7773.1|7764.1|0
1713494400000|2024-04-19 02:40:00|7782.6|7773.6|7776.1|7767.1|7782.8|7773.8|7774.8|7765.8|0
1713494700000|2024-04-19 02:45:00|7776.6|7767.6|7772.8|7763.8|7782.8|7773.8|7770.3|7761.3|0
1713495000000|2024-04-19 02:50:00|7773.3|7764.3|7782.3|7773.3|7782.8|7773.8|7773.3|7764.3|0
1713495300000|2024-04-19 02:55:00|7782.6|7773.6|7786.8|7777.8|7788.3|7779.3|7782.6|7773.6|0
1713495600000|2024-04-19 03:00:00|7787.1|7778.1|7787.1|7778.1|7789.1|7780.1|7783.8|7774.8|0
1713495900000|2024-04-19 03:05:00|7786.8|7777.8|7797.8|7788.8|7799.1|7790.1|7785.6|7776.6|0
1713496200000|2024-04-19 03:10:00|7798.1|7789.1|7801.8|7792.8|7805.3|7796.3|7796.3|7787.3|0
1713496500000|2024-04-19 03:15:00|7802.1|7793.1|7794.1|7785.1|7802.6|7793.6|7792.1|7783.1|0
1713496800000|2024-04-19 03:20:00|7794.3|7785.3|7790.6|7781.6|7794.8|7785.8|7789.3|7780.3|0
1713497100000|2024-04-19 03:25:00|7790.3|7781.3|7795.1|7786.1|7795.1|7786.1|7790.3|7781.3|0
1713497400000|2024-04-19 03:30:00|7794.8|7785.8|7798.6|7789.6|7802.6|7793.6|7794.8|7785.8|0
1713497700000|2024-04-19 03:35:00|7798.3|7789.3|7797.3|7788.3|7800.6|7791.6|7795.3|7786.3|0
1713498000000|2024-04-19 03:40:00|7796.8|7787.8|7800.6|7791.6|7803.1|7794.1|7794.3|7785.3|0
1713498300000|2024-04-19 03:45:00|7800.8|7791.8|7798.1|7789.1|7803.3|7794.3|7797.6|7788.6|0
1713498600000|2024-04-19 03:50:00|7797.8|7788.8|7799.8|7790.8|7801.1|7792.1|7793.3|7784.3|0
1713498900000|2024-04-19 03:55:00|7800.1|7791.1|7802.3|7793.3|7802.3|7793.3|7798.3|7789.3|0
1713499200000|2024-04-19 04:00:00|7802.6|7793.6|7811.3|7802.3|7813.1|7804.1|7802.6|7793.6|0
1713499500000|2024-04-19 04:05:00|7811.6|7802.6|7805.6|7796.6|7814.1|7805.1|7805.3|7796.3|0
1713499800000|2024-04-19 04:10:00|7805.3|7796.3|7808.1|7799.1|7812.1|7803.1|7804.1|7795.1|0
1713500100000|2024-04-19 04:15:00|7807.8|7798.8|7805.6|7796.6|7808.6|7799.6|7803.3|7794.3|0
1713500400000|2024-04-19 04:20:00|7805.3|7796.3|7808.3|7799.3|7810.1|7801.1|7803.3|7794.3|0
1713500700000|2024-04-19 04:25:00|7807.8|7798.8|7811.6|7802.6|7812.3|7803.3|7805.6|7796.6|0
1713501000000|2024-04-19 04:30:00|7811.3|7802.3|7809.1|7800.1|7812.1|7803.1|7808.3|7799.3|0
1713501300000|2024-04-19 04:35:00|7808.8|7799.8|7808.3|7799.3|7810.1|7801.1|7807.1|7798.1|0
1713501600000|2024-04-19 04:40:00|7807.3|7798.3|7810.8|7801.8|7812.1|7803.1|7803.8|7794.8|0
1713501900000|2024-04-19 04:45:00|7810.6|7801.6|7805.8|7796.8|7811.3|7802.3|7803.6|7794.6|0
1713502200000|2024-04-19 04:50:00|7805.6|7796.6|7803.6|7794.6|7806.3|7797.3|7802.1|7793.1|0
1713502500000|2024-04-19 04:55:00|7803.1|7794.1|7803.8|7794.8|7805.3|7796.3|7802.1|7793.1|0
1713502800000|2024-04-19 05:00:00|7803.1|7794.1|7810.1|7801.1|7810.6|7801.6|7803.1|7794.1|0
1713503100000|2024-04-19 05:05:00|7809.6|7800.6|7810.1|7801.1|7813.1|7804.1|7805.6|7796.6|0
1713503400000|2024-04-19 05:10:00|7810.6|7801.6|7804.6|7795.6|7811.3|7802.3|7803.6|7794.6|0
1713503700000|2024-04-19 05:15:00|7804.3|7795.3|7804.8|7795.8|7810.1|7801.1|7803.1|7794.1|0
1713504000000|2024-04-19 05:20:00|7804.6|7795.6|7808.6|7799.6|7810.1|7801.1|7804.6|7795.6|0
1713504300000|2024-04-19 05:25:00|7808.8|7799.8|7813.6|7804.6|7814.6|7805.6|7808.3|7799.3|0
1713504600000|2024-04-19 05:30:00|7813.1|7804.1|7806.8|7797.8|7814.1|7805.1|7806.6|7797.6|0
1713504900000|2024-04-19 05:35:00|7806.6|7797.6|7808.6|7799.6|7810.3|7801.3|7805.6|7796.6|0
1713505200000|2024-04-19 05:40:00|7808.3|7799.3|7812.1|7803.1|7813.3|7804.3|7808.3|7799.3|0
1713505500000|2024-04-19 05:45:00|7811.8|7802.8|7810.8|7801.8|7814.6|7805.6|7810.3|7801.3|0
1713505800000|2024-04-19 05:50:00|7810.6|7801.6|7815.6|7806.6|7815.8|7806.8|7809.8|7800.8|0
1713506100000|2024-04-19 05:55:00|7815.1|7806.1|7813.3|7804.3|7815.8|7806.8|7813.1|7804.1|0
1713506400000|2024-04-19 06:00:00|7813.1|7804.1|7809.3|7800.3|7813.1|7804.1|7802.6|7793.6|0
1713506700000|2024-04-19 06:05:00|7808.8|7799.8|7814.3|7805.3|7814.8|7805.8|7808.1|7799.1|0
1713507000000|2024-04-19 06:10:00|7814.1|7805.1|7823.1|7814.1|7824.3|7815.3|7813.3|7804.3|0
1713507300000|2024-04-19 06:15:00|7822.8|7813.8|7824.8|7815.8|7825.3|7816.3|7820.3|7811.3|0
1713507600000|2024-04-19 06:20:00|7825.1|7816.1|7831.3|7822.3|7831.8|7822.8|7825.1|7816.1|0
1713507900000|2024-04-19 06:25:00|7831.6|7822.6|7834.3|7825.3|7835.3|7826.3|7830.8|7821.8|0
1713508200000|2024-04-19 06:30:00|7834.6|7825.6|7841.8|7832.8|7843.8|7834.8|7833.3|7824.3|0
1713508500000|2024-04-19 06:35:00|7841.3|7832.3|7854.3|7845.3|7855.1|7846.1|7840.8|7831.8|0
1713508800000|2024-04-19 06:40:00|7853.8|7844.8|7853.3|7844.3|7853.8|7844.8|7843.6|7834.6|0
1713509100000|2024-04-19 06:45:00|7852.8|7843.8|7846.1|7837.1|7856.8|7847.8|7845.8|7836.8|0
1713509400000|2024-04-19 06:50:00|7845.8|7836.8|7846.8|7837.8|7849.3|7840.3|7845.8|7836.8|0
1713509700000|2024-04-19 06:55:00|7847.3|7838.3|7842.3|7833.3|7847.3|7838.3|7840.8|7831.8|0
1713510000000|2024-04-19 07:00:00|7841.3|7832.3|7834.6|7825.6|7855.1|7846.1|7832.6|7823.6|0
1713510300000|2024-04-19 07:05:00|7833.3|7824.3|7843.3|7834.3|7849.1|7840.1|7830.6|7821.6|0
1713510600000|2024-04-19 07:10:00|7841.8|7832.8|7849.8|7840.8|7852.8|7843.8|7840.8|7831.8|0
1713510900000|2024-04-19 07:15:00|7850.1|7841.1|7846.6|7837.6|7851.8|7842.8|7844.3|7835.3|0
1713511200000|2024-04-19 07:20:00|7847.1|7838.1|7839.8|7830.8|7848.3|7839.3|7839.6|7830.6|0
1713511500000|2024-04-19 07:25:00|7840.1|7831.1|7842.8|7833.8|7846.8|7837.8|7839.3|7830.3|0
1713511800000|2024-04-19 07:30:00|7842.6|7833.6|7829.6|7820.6|7842.6|7833.6|7827.6|7818.6|0
1713512100000|2024-04-19 07:35:00|7829.3|7820.3|7829.6|7820.6|7831.8|7822.8|7826.3|7817.3|0
1713512400000|2024-04-19 07:40:00|7829.3|7820.3|7829.2|7820.2|7832.3|7823.3|7823.1|7814.1|0
1713512700000|2024-04-19 07:45:00|7829.7|7820.7|7831.1|7822.1|7835|7826|7829.7|7820.7|0
1713513000000|2024-04-19 07:50:00|7831.9|7822.9|7834.3|7825.3|7837.3|7828.3|7829.1|7820.1|0
1713513300000|2024-04-19 07:55:00|7834.5|7825.5|7836|7827|7839|7830|7834|7825|0
1713513600000|2024-04-19 08:00:00|7835.5|7826.5|7835.5|7826.5|7837.8|7828.8|7833.3|7824.3|0
1713513900000|2024-04-19 08:05:00|7835.3|7826.3|7836|7827|7837|7828|7831.8|7822.8|0
1713514200000|2024-04-19 08:10:00|7836.3|7827.3|7828.5|7819.5|7836.3|7827.3|7824.3|7815.3|0
1713514500000|2024-04-19 08:15:00|7828|7819|7845.3|7836.3|7846|7837|7827.8|7818.8|0
1713514800000|2024-04-19 08:20:00|7844.8|7835.8|7840.8|7831.8|7845.8|7836.8|7838.8|7829.8|0
1713515100000|2024-04-19 08:25:00|7840.5|7831.5|7841.8|7832.8|7845.8|7836.8|7840.5|7831.5|0
1713515400000|2024-04-19 08:30:00|7841.5|7832.5|7832|7823|7843.5|7834.5|7831.3|7822.3|0
1713515700000|2024-04-19 08:35:00|7831.8|7822.8|7828|7819|7832.5|7823.5|7827.5|7818.5|0
1713516000000|2024-04-19 08:40:00|7828.3|7819.3|7817.5|7808.5|7828.3|7819.3|7815.8|7806.8|0
1713516300000|2024-04-19 08:45:00|7817|7808|7820.5|7811.5|7821.3|7812.3|7813.5|7804.5|0
1713516600000|2024-04-19 08:50:00|7820.8|7811.8|7824|7815|7829.8|7820.8|7820.8|7811.8|0
1713516900000|2024-04-19 08:55:00|7823.8|7814.8|7824.5|7815.5|7826|7817|7821.5|7812.5|0
1713517200000|2024-04-19 09:00:00|7824|7815|7829.5|7820.5|7837.5|7828.5|7823.3|7814.3|0
1713517500000|2024-04-19 09:05:00|7829.3|7820.3|7830|7821|7831.5|7822.5|7822.8|7813.8|0
1713517800000|2024-04-19 09:10:00|7829|7820|7828|7819|7838|7829|7827|7818|0
1713518100000|2024-04-19 09:15:00|7828.5|7819.5|7826.5|7817.5|7830|7821|7824.3|7815.3|0
1713518400000|2024-04-19 09:20:00|7826|7817|7828|7819|7831|7822|7826|7817|0
1713518700000|2024-04-19 09:25:00|7828.8|7819.8|7835|7826|7835.8|7826.8|7828.5|7819.5|0
1713519000000|2024-04-19 09:30:00|7835.3|7826.3|7840.5|7831.5|7841.5|7832.5|7834.8|7825.8|0
1713519300000|2024-04-19 09:35:00|7840.8|7831.8|7839|7830|7844.3|7835.3|7838|7829|0
1713519600000|2024-04-19 09:40:00|7839.3|7830.3|7840.3|7831.3|7842.3|7833.3|7838|7829|0
1713519900000|2024-04-19 09:45:00|7841|7832|7844.8|7835.8|7846|7837|7840.5|7831.5|0
1713520200000|2024-04-19 09:50:00|7845.5|7836.5|7845.3|7836.3|7848|7839|7841.3|7832.3|0
1713520500000|2024-04-19 09:55:00|7845|7836|7840.3|7831.3|7846.5|7837.5|7839.3|7830.3|0
1713520800000|2024-04-19 10:00:00|7840|7831|7833.8|7824.8|7841|7832|7833.3|7824.3|0
1713521100000|2024-04-19 10:05:00|7833.5|7824.5|7845.3|7836.3|7845.5|7836.5|7833.5|7824.5|0
1713521400000|2024-04-19 10:10:00|7845.5|7836.5|7843.3|7834.3|7846.5|7837.5|7843|7834|0
1713521700000|2024-04-19 10:15:00|7842.5|7833.5|7837.5|7828.5|7843.5|7834.5|7837.5|7828.5|0
1713522000000|2024-04-19 10:20:00|7837.3|7828.3|7833|7824|7838.5|7829.5|7833|7824|0
1713522300000|2024-04-19 10:25:00|7833.5|7824.5|7836.3|7827.3|7836.8|7827.8|7830|7821|0
1713522600000|2024-04-19 10:30:00|7836|7827|7839.5|7830.5|7839.5|7830.5|7833.3|7824.3|0
1713522900000|2024-04-19 10:35:00|7839.8|7830.8|7838|7829|7839.8|7830.8|7835.3|7826.3|0
1713523200000|2024-04-19 10:40:00|7837.8|7828.8|7832|7823|7840.3|7831.3|7831|7822|0
1713523500000|2024-04-19 10:45:00|7831.8|7822.8|7838.3|7829.3|7840|7831|7831.8|7822.8|0
1713523800000|2024-04-19 10:50:00|7838|7829|7835.5|7826.5|7838.3|7829.3|7833|7824|0
1713524100000|2024-04-19 10:55:00|7835.8|7826.8|7840.8|7831.8|7841.3|7832.3|7835.3|7826.3|0
1713524400000|2024-04-19 11:00:00|7840.5|7831.5|7836.8|7827.8|7843.8|7834.8|7835|7826|0
1713524700000|2024-04-19 11:05:00|7836.5|7827.5|7830.3|7821.3|7837.5|7828.5|7829.8|7820.8|0
1713525000000|2024-04-19 11:10:00|7831|7822|7826.8|7817.8|7832.3|7823.3|7826.5|7817.5|0
1713525300000|2024-04-19 11:15:00|7826.5|7817.5|7829.3|7820.3|7831.8|7822.8|7824.8|7815.8|0
1713525600000|2024-04-19 11:20:00|7828.8|7819.8|7833.8|7824.8|7834.3|7825.3|7828.8|7819.8|0
1713525900000|2024-04-19 11:25:00|7834|7825|7836.5|7827.5|7838.8|7829.8|7833.8|7824.8|0
1713526200000|2024-04-19 11:30:00|7836.8|7827.8|7839.5|7830.5|7839.8|7830.8|7836|7827|0
1713526500000|2024-04-19 11:35:00|7839.3|7830.3|7844.5|7835.5|7844.5|7835.5|7838.5|7829.5|0
1713526800000|2024-04-19 11:40:00|7844.8|7835.8|7847|7838|7848.9|7839.9|7844.8|7835.8|0
1713527100000|2024-04-19 11:45:00|7846.5|7837.5|7838.7|7829.7|7846.7|7837.7|7838.7|7829.7|0
1713527400000|2024-04-19 11:50:00|7839|7830|7841|7832|7841.5|7832.5|7837.7|7828.7|0
1713527700000|2024-04-19 11:55:00|7841.2|7832.2|7844|7835|7845|7836|7841|7832|0
1713528000000|2024-04-19 12:00:00|7843.5|7834.5|7838|7829|7844.5|7835.5|7837.7|7828.7|0
1713528300000|2024-04-19 12:05:00|7838.5|7829.5|7838.7|7829.7|7841|7832|7837|7828|0
1713528600000|2024-04-19 12:10:00|7839.2|7830.2|7842.2|7833.2|7842.5|7833.5|7838.2|7829.2|0
1713528900000|2024-04-19 12:15:00|7842|7833|7842.7|7833.7|7843|7834|7836.5|7827.5|0
1713529200000|2024-04-19 12:20:00|7842.2|7833.2|7846|7837|7847.7|7838.7|7841.5|7832.5|0
1713529500000|2024-04-19 12:25:00|7845.5|7836.5|7846.7|7837.7|7847.2|7838.2|7844.2|7835.2|0
1713529800000|2024-04-19 12:30:00|7847|7838|7848.2|7839.2|7851|7842|7846.2|7837.2|0
1713530100000|2024-04-19 12:35:00|7848|7839|7843.7|7834.7|7849.2|7840.2|7842.2|7833.2|0
1713530400000|2024-04-19 12:40:00|7843.5|7834.5|7836.5|7827.5|7845|7836|7835|7826|0
1713530700000|2024-04-19 12:45:00|7836.7|7827.7|7844|7835|7844|7835|7835|7826|0
1713531000000|2024-04-19 12:50:00|7844.2|7835.2|7847.7|7838.7|7851|7842|7844|7835|0
1713531300000|2024-04-19 12:55:00|7848|7839|7851|7842|7852|7843|7847|7838|0
1713531600000|2024-04-19 13:00:00|7850.2|7841.2|7849.2|7840.2|7852.2|7843.2|7847|7838|0
1713531900000|2024-04-19 13:05:00|7849|7840|7840.2|7831.2|7849|7840|7840|7831|0
1713532200000|2024-04-19 13:10:00|7840.5|7831.5|7840|7831|7844.5|7835.5|7840|7831|0
1713532500000|2024-04-19 13:15:00|7839.5|7830.5|7839|7830|7841.5|7832.5|7835.7|7826.7|0
1713532800000|2024-04-19 13:20:00|7839.5|7830.5|7837.5|7828.5|7840|7831|7836.2|7827.2|0
1713533100000|2024-04-19 13:25:00|7836.2|7827.2|7839.7|7830.7|7839.7|7830.7|7830.5|7821.5|0
1713533400000|2024-04-19 13:30:00|7840.2|7831.2|7850.2|7841.2|7852.5|7843.5|7835.2|7826.2|0
1713533700000|2024-04-19 13:35:00|7850.7|7841.7|7855.5|7846.5|7858.7|7849.7|7849.7|7840.7|0
1713534000000|2024-04-19 13:40:00|7856|7847|7857.7|7848.7|7858.2|7849.2|7849.2|7840.2|0
1713534300000|2024-04-19 13:45:00|7857.2|7848.2|7862.2|7853.2|7864.2|7855.2|7856.2|7847.2|0
1713534600000|2024-04-19 13:50:00|7861.7|7852.7|7861|7852|7861.7|7852.7|7854.7|7845.7|0
1713534900000|2024-04-19 13:55:00|7860.5|7851.5|7859.7|7850.7|7868.2|7859.2|7857.7|7848.7|0
1713535200000|2024-04-19 14:00:00|7858.7|7849.7|7866.5|7857.5|7868.7|7859.7|7858.7|7849.7|0
1713535500000|2024-04-19 14:05:00|7866.2|7857.2|7868.7|7859.7|7872.2|7863.2|7866.2|7857.2|0
1713535800000|2024-04-19 14:10:00|7868|7859|7867.3|7858.3|7868|7859|7863.3|7854.3|0
1713536100000|2024-04-19 14:15:00|7867.8|7858.8|7876.5|7867.5|7878|7869|7866|7857|0
1713536400000|2024-04-19 14:20:00|7876.8|7867.8|7874|7865|7882|7873|7874|7865|0
1713536700000|2024-04-19 14:25:00|7874.8|7865.8|7884.3|7875.3|7884.3|7875.3|7869.5|7860.5|0
1713537000000|2024-04-19 14:30:00|7884|7875|7882.8|7873.8|7886.5|7877.5|7881|7872|0
1713537300000|2024-04-19 14:35:00|7882.3|7873.3|7878|7869|7882.3|7873.3|7876.3|7867.3|0
1713537600000|2024-04-19 14:40:00|7877.8|7868.8|7891.3|7882.3|7891.5|7882.5|7877.8|7868.8|0
1713537900000|2024-04-19 14:45:00|7890.8|7881.8|7891.3|7882.3|7895.3|7886.3|7890.5|7881.5|0
1713538200000|2024-04-19 14:50:00|7890.8|7881.8|7895.3|7886.3|7896.3|7887.3|7889.5|7880.5|0
1713538500000|2024-04-19 14:55:00|7894.8|7885.8|7897.8|7888.8|7898.8|7889.8|7892|7883|0
1713538800000|2024-04-19 15:00:00|7897.3|7888.3|7896|7887|7898.8|7889.8|7892.3|7883.3|0
1713539100000|2024-04-19 15:05:00|7896.3|7887.3|7902.5|7893.5|7903|7894|7895.3|7886.3|0
1713539400000|2024-04-19 15:10:00|7902.3|7893.3|7901.8|7892.8|7906.5|7897.5|7900.3|7891.3|0
1713539700000|2024-04-19 15:15:00|7902.3|7893.3|7902|7893|7904.5|7895.5|7900.3|7891.3|0
1713540000000|2024-04-19 15:20:00|7901.8|7892.8|7898|7889|7903.3|7894.3|7897.8|7888.8|0
1713540300000|2024-04-19 15:25:00|7897.8|7888.8|7902|7893|7902|7893|7897.3|7888.3|0
1713540600000|2024-04-19 15:30:00|7901|7892|7899.8|7890.8|7906.5|7897.5|7899|7890|0
1713540900000|2024-04-19 15:35:00|7900.3|7891.3|7904|7895|7904.5|7895.5|7898.8|7889.8|0
1713541200000|2024-04-19 15:40:00|7904.3|7895.3|7905.8|7896.8|7906.8|7897.8|7902.5|7893.5|0
1713541500000|2024-04-19 15:45:00|7905.3|7896.3|7910.8|7901.8|7911.8|7902.8|7905|7896|0
1713541800000|2024-04-19 15:50:00|7910.3|7901.3|7914.8|7905.8|7915.3|7906.3|7910.3|7901.3|0
1713542100000|2024-04-19 15:55:00|7915|7906|7914.3|7905.3|7915.8|7906.8|7911|7902|0
1713542400000|2024-04-19 16:00:00|7914.5|7905.5|7913.8|7904.8|7919.3|7910.3|7913.3|7904.3|0
1713542700000|2024-04-19 16:05:00|7914|7905|7909.3|7900.3|7914.3|7905.3|7907.3|7898.3|0
1713543000000|2024-04-19 16:10:00|7909.5|7900.5|7904.3|7895.3|7909.5|7900.5|7904|7895|0
1713543300000|2024-04-19 16:15:00|7904.5|7895.5|7903.5|7894.5|7907.5|7898.5|7903.3|7894.3|0
1713543600000|2024-04-19 16:20:00|7903.8|7894.8|7904.3|7895.3|7907.8|7898.8|7903.5|7894.5|0
1713543900000|2024-04-19 16:25:00|7904.8|7895.8|7902.3|7893.3|7908.8|7899.8|7902.3|7893.3|0
1713544200000|2024-04-19 16:30:00|7902|7893|7905.3|7896.3|7905.3|7896.3|7902|7893|0
1713544500000|2024-04-19 16:35:00|7905.5|7896.5|7903.3|7894.3|7906.3|7897.3|7903|7894|0
1713544800000|2024-04-19 16:40:00|7903.8|7894.8|7909.8|7900.8|7910.3|7901.3|7902.8|7893.8|0
1713545100000|2024-04-19 16:45:00|7909.3|7900.3|7910.5|7901.5|7912.3|7903.3|7908.3|7899.3|0
1713545400000|2024-04-19 16:50:00|7910.8|7901.8|7913.3|7904.3|7918.5|7909.5|7910.8|7901.8|0
1713545700000|2024-04-19 16:55:00|7913.5|7904.5|7918.5|7909.5|7918.5|7909.5|7913.5|7904.5|0
1713546000000|2024-04-19 17:00:00|7918.3|7909.3|7918.5|7909.5|7920.3|7911.3|7916.3|7907.3|0
1713546300000|2024-04-19 17:05:00|7918.8|7909.8|7922|7913|7922.5|7913.5|7917.5|7908.5|0
1713546600000|2024-04-19 17:10:00|7921.8|7912.8|7920.3|7911.3|7923.3|7914.3|7919.3|7910.3|0
1713546900000|2024-04-19 17:15:00|7920|7911|7924.3|7915.3|7925|7916|7918.5|7909.5|0
1713547200000|2024-04-19 17:20:00|7924.5|7915.5|7924.5|7915.5|7925.3|7916.3|7921.8|7912.8|0
1713547500000|2024-04-19 17:25:00|7924.3|7915.3|7920.5|7911.5|7926|7917|7919.8|7910.8|0
1713547800000|2024-04-19 17:30:00|7920.3|7911.3|7924|7915|7924.5|7915.5|7920.3|7911.3|0
1713548100000|2024-04-19 17:35:00|7924.3|7915.3|7922|7913|7924.8|7915.8|7921.8|7912.8|0
1713548400000|2024-04-19 17:40:00|7922.3|7913.3|7924.5|7915.5|7925.5|7916.5|7922.3|7913.3|0
1713548700000|2024-04-19 17:45:00|7924.3|7915.3|7931.3|7922.3|7931.3|7922.3|7924.3|7915.3|0
1713549000000|2024-04-19 17:50:00|7931.5|7922.5|7938|7929|7939|7930|7931.5|7922.5|0
1713549300000|2024-04-19 17:55:00|7938.3|7929.3|7932.5|7923.5|7939.3|7930.3|7930.8|7921.8|0
1713549600000|2024-04-19 18:00:00|7932.3|7923.3|7922.5|7913.5|7932.3|7923.3|7921.3|7912.3|0
1713549900000|2024-04-19 18:05:00|7922.8|7913.8|7923.3|7914.3|7928.5|7919.5|7919.3|7910.3|0
1713550200000|2024-04-19 18:10:00|7923.5|7914.5|7922.5|7913.5|7925.8|7916.8|7922.5|7913.5|0
1713550500000|2024-04-19 18:15:00|7922.3|7913.3|7925.5|7916.5|7926.5|7917.5|7920.5|7911.5|0
1713550800000|2024-04-19 18:20:00|7925.3|7916.3|7926|7917|7926.5|7917.5|7923.3|7914.3|0
1713551100000|2024-04-19 18:25:00|7925.8|7916.8|7919|7910|7925.8|7916.8|7918.8|7909.8|0
1713551400000|2024-04-19 18:30:00|7918.3|7909.3|7921|7912|7922|7913|7918.3|7909.3|0
1713551700000|2024-04-19 18:35:00|7921.3|7912.3|7916|7907|7923.3|7914.3|7915.5|7906.5|0
1713552000000|2024-04-19 18:40:00|7915.8|7906.8|7913.8|7904.8|7916.5|7907.5|7913.8|7904.8|0
1713552300000|2024-04-19 18:45:00|7914|7905|7916|7907|7916.5|7907.5|7910.5|7901.5|0
1713552600000|2024-04-19 18:50:00|7916.5|7907.5|7914.5|7905.5|7918|7909|7913.5|7904.5|0
1713552900000|2024-04-19 18:55:00|7914.3|7905.3|7921.5|7912.5|7922|7913|7913.8|7904.8|0
1713553200000|2024-04-19 19:00:00|7921.3|7912.3|7922.5|7913.5|7924.3|7915.3|7918.8|7909.8|0
1713553500000|2024-04-19 19:05:00|7922.3|7913.3|7923.8|7914.8|7925.5|7916.5|7918.8|7909.8|0
1713553800000|2024-04-19 19:10:00|7923.5|7914.5|7926.8|7917.8|7928.8|7919.8|7921.5|7912.5|0
1713554100000|2024-04-19 19:15:00|7926.5|7917.5|7924.5|7915.5|7926.8|7917.8|7921.5|7912.5|0
1713554400000|2024-04-19 19:20:00|7924.8|7915.8|7924.8|7915.8|7927.3|7918.3|7924.5|7915.5|0
1713554700000|2024-04-19 19:25:00|7925|7916|7928.5|7919.5|7931.5|7922.5|7924.3|7915.3|0
1713555000000|2024-04-19 19:30:00|7928.3|7919.3|7928|7919|7930|7921|7926.3|7917.3|0
1713555300000|2024-04-19 19:35:00|7928.5|7919.5|7927.3|7918.3|7930.5|7921.5|7923|7914|0
1713555600000|2024-04-19 19:40:00|7927|7918|7929|7920|7930|7921|7923.8|7914.8|0
1713555900000|2024-04-19 19:45:00|7928.5|7919.5|7930.3|7921.3|7932|7923|7926.5|7917.5|0
1713556200000|2024-04-19 19:50:00|7929.5|7920.5|7934|7925|7934|7925|7928.5|7919.5|0
1713556500000|2024-04-19 19:55:00|7933.8|7924.8|7934.2|7925.2|7935.5|7926.5|7932|7923|0
1713556800000|2024-04-19 20:00:00|7933.9|7924.9|7933.5|7924.5|7934.7|7925.7|7929.8|7920.8|0
1713557100000|2024-04-19 20:05:00|7933.2|7924.2|7932.4|7923.4|7933.2|7924.2|7929.6|7920.6|0
1713557400000|2024-04-19 20:10:00|7932.5|7923.5|7934.2|7925.2|7934.9|7925.9|7932.5|7923.5|0
1713557700000|2024-04-19 20:15:00|7933.8|7924.8|7935.7|7926.7|7936.3|7927.3|7933.8|7924.8|0
1713558000000|2024-04-19 20:20:00|7935.6|7926.6|7933.9|7924.9|7935.6|7926.6|7933.2|7924.2|0
1713558300000|2024-04-19 20:25:00|7933.8|7924.8|7935.7|7926.7|7935.7|7926.7|7933.3|7924.3|0
1713558600000|2024-04-19 20:30:00|7935.8|7926.8|7935.5|7926.5|7936.5|7927.5|7934.6|7925.6|0
1713558900000|2024-04-19 20:35:00|7935.7|7926.7|7933.8|7924.8|7935.7|7926.7|7933.5|7924.5|0
1713559200000|2024-04-19 20:40:00|7934|7925|7932.6|7923.6|7934|7925|7932.4|7923.4|0
1713559500000|2024-04-19 20:45:00|7932.7|7923.7|7932.6|7923.6|7933.8|7924.8|7931.8|7922.8|0
1713559800000|2024-04-19 20:50:00|7932.7|7923.7|7932.9|7923.9|7933.5|7924.5|7931.7|7922.7|0
1713560100000|2024-04-19 20:55:00|7933|7924|7933.9|7924.9|7934.2|7925.2|7932.9|7923.9|0
1713595500000|2024-04-20 06:45:00|7930.2|7921.2|7930.2|7921.2|7930.2|7921.2|7930.2|7921.2|0
1713595800000|2024-04-20 06:50:00|7929.2|7920.2|7929.2|7920.2|7929.2|7920.2|7929.2|7920.2|0
1713604500000|2024-04-20 09:15:00|7929|7920|7929.1|7920.1|7929.1|7920.1|7929|7920|0
1713616500000|2024-04-20 12:35:00|7930.1|7921.1|7930.1|7921.1|7930.1|7921.1|7930.1|7921.1|0
1713655200000|2024-04-20 23:20:00|7931.1|7922.1|7931.1|7922.1|7931.1|7922.1|7931.1|7922.1|0
1713659400000|2024-04-21 00:30:00|7932.1|7923.1|7932.1|7923.1|7932.1|7923.1|7932.1|7923.1|0
1713684600000|2024-04-21 07:30:00|7935.1|7926.1|7935.1|7926.1|7935.1|7926.1|7935.1|7926.1|0
1713690600000|2024-04-21 09:10:00|7936.1|7927.1|7936.1|7927.1|7936.1|7927.1|7936.1|7927.1|0
1713691200000|2024-04-21 09:20:00|7935.1|7926.1|7935.1|7926.1|7935.1|7926.1|7935.1|7926.1|0
1713694500000|2024-04-21 10:15:00|7935.3|7926.3|7935.5|7926.5|7935.5|7926.5|7935.3|7926.3|0
1713700500000|2024-04-21 11:55:00|7936.5|7927.5|7936.5|7927.5|7936.5|7927.5|7936.5|7927.5|0
1713702000000|2024-04-21 12:20:00|7944|7935|7944|7935|7944|7935|7944|7935|0
1713702300000|2024-04-21 12:25:00|7944.1|7935.1|7944.1|7935.1|7944.1|7935.1|7944.1|7935.1|0
1713702900000|2024-04-21 12:35:00|7944|7935|7944|7935|7944|7935|7944|7935|0
1713707400000|2024-04-21 13:50:00|7944.1|7935.1|7944.1|7935.1|7944.1|7935.1|7944.1|7935.1|0
1713711000000|2024-04-21 14:50:00|7944|7935|7944|7935|7944|7935|7944|7935|0
1713721800000|2024-04-21 17:50:00|7939.2|7930.2|7929.5|7920.5|7939.2|7930.2|7924.6|7915.6|0
1713722100000|2024-04-21 17:55:00|7937|7928|7937|7928|7937|7928|7937|7928|0
1713723300000|2024-04-21 18:15:00|7936.8|7927.8|7936.8|7927.8|7936.8|7927.8|7936.8|7927.8|0
1713733800000|2024-04-21 21:10:00|7938|7929|7938|7929|7938|7929|7938|7929|0
1713736800000|2024-04-21 22:00:00|7931.2|7922.2|7946.9|7937.9|7948.4|7939.4|7931.2|7922.2|0
1713737100000|2024-04-21 22:05:00|7946.8|7937.8|7945.6|7936.6|7947.2|7938.2|7942.1|7933.1|0
1713737400000|2024-04-21 22:10:00|7945.7|7936.7|7948.2|7939.2|7949.1|7940.1|7945.7|7936.7|0
1713737700000|2024-04-21 22:15:00|7948.1|7939.1|7947.4|7938.4|7948.1|7939.1|7946.5|7937.5|0
1713738000000|2024-04-21 22:20:00|7947.5|7938.5|7946.2|7937.2|7947.9|7938.9|7945.7|7936.7|0
1713738300000|2024-04-21 22:25:00|7946.4|7937.4|7949.5|7940.5|7950.6|7941.6|7945.7|7936.7|0
1713738600000|2024-04-21 22:30:00|7949.3|7940.3|7949.1|7940.1|7950.1|7941.1|7947.4|7938.4|0
1713738900000|2024-04-21 22:35:00|7949.4|7940.4|7948.6|7939.6|7949.8|7940.8|7947.7|7938.7|0
1713739200000|2024-04-21 22:40:00|7948.5|7939.5|7949.7|7940.7|7950|7941|7948.1|7939.1|0
1713739500000|2024-04-21 22:45:00|7949.8|7940.8|7949.9|7940.9|7950.5|7941.5|7949.3|7940.3|0
1713739800000|2024-04-21 22:50:00|7950|7941|7949.8|7940.8|7950.4|7941.4|7949.6|7940.6|0
1713740100000|2024-04-21 22:55:00|7949.9|7940.9|7951.7|7942.7|7953|7944|7949.8|7940.8|0
1713740400000|2024-04-21 23:00:00|7951.6|7942.6|7953.5|7944.5|7954.1|7945.1|7951.2|7942.2|0
1713740700000|2024-04-21 23:05:00|7953.3|7944.3|7950.7|7941.7|7953.5|7944.5|7950.4|7941.4|0
1713741000000|2024-04-21 23:10:00|7950.8|7941.8|7949.3|7940.3|7951.5|7942.5|7949.3|7940.3|0
1713741300000|2024-04-21 23:15:00|7949.4|7940.4|7949.6|7940.6|7950.3|7941.3|7949.3|7940.3|0
1713741600000|2024-04-21 23:20:00|7949.7|7940.7|7949.8|7940.8|7950.1|7941.1|7948.7|7939.7|0
1713741900000|2024-04-21 23:25:00|7949.9|7940.9|7950.6|7941.6|7951.4|7942.4|7949.9|7940.9|0
1713742200000|2024-04-21 23:30:00|7950.7|7941.7|7950.2|7941.2|7950.9|7941.9|7949.8|7940.8|0
1713742500000|2024-04-21 23:35:00|7950.3|7941.3|7952.1|7943.1|7953.2|7944.2|7950.3|7941.3|0
1713742800000|2024-04-21 23:40:00|7952.3|7943.3|7953.2|7944.2|7953.2|7944.2|7951.8|7942.8|0
1713743100000|2024-04-21 23:45:00|7953.1|7944.1|7950.9|7941.9|7953.7|7944.7|7950.9|7941.9|0
1713743400000|2024-04-21 23:50:00|7950.8|7941.8|7952.5|7943.5|7952.6|7943.6|7950|7941|0
1713743700000|2024-04-21 23:55:00|7952.4|7943.4|7951.6|7942.6|7953.1|7944.1|7950.6|7941.6|0
1713744000000|2024-04-22 00:00:00|7951.3|7942.3|7960.7|7951.7|7974.5|7965.5|7951.3|7942.3|0
1713744300000|2024-04-22 00:05:00|7961|7952|7960.7|7951.7|7964|7955|7957.7|7948.7|0
1713744600000|2024-04-22 00:10:00|7961|7952|7962.7|7953.7|7962.7|7953.7|7957.2|7948.2|0
1713744900000|2024-04-22 00:15:00|7962.5|7953.5|7972|7963|7972|7963|7962.5|7953.5|0
1713745200000|2024-04-22 00:20:00|7972.2|7963.2|7976.7|7967.7|7976.7|7967.7|7972.2|7963.2|0
1713745500000|2024-04-22 00:25:00|7976.2|7967.2|7972.7|7963.7|7977.5|7968.5|7968.5|7959.5|0
1713745800000|2024-04-22 00:30:00|7973|7964|7972.7|7963.7|7974.7|7965.7|7972.5|7963.5|0
1713746100000|2024-04-22 00:35:00|7973.5|7964.5|7963.5|7954.5|7973.5|7964.5|7963.5|7954.5|0
1713746400000|2024-04-22 00:40:00|7963.2|7954.2|7961.2|7952.2|7968|7959|7960|7951|0
1713746700000|2024-04-22 00:45:00|7961.5|7952.5|7965|7956|7967.7|7958.7|7961.5|7952.5|0
1713747000000|2024-04-22 00:50:00|7964.7|7955.7|7961.5|7952.5|7965.7|7956.7|7957|7948|0
1713747300000|2024-04-22 00:55:00|7962|7953|7955.5|7946.5|7962.5|7953.5|7955.5|7946.5|0
1713747600000|2024-04-22 01:00:00|7956.5|7947.5|7957.7|7948.7|7960.7|7951.7|7956.2|7947.2|0
1713747900000|2024-04-22 01:05:00|7957.5|7948.5|7966|7957|7966|7957|7956|7947|0
1713748200000|2024-04-22 01:10:00|7966.2|7957.2|7970.7|7961.7|7970.7|7961.7|7965.5|7956.5|0
1713748500000|2024-04-22 01:15:00|7970.5|7961.5|7966.2|7957.2|7971.2|7962.2|7965|7956|0
1713748800000|2024-04-22 01:20:00|7965.5|7956.5|7965.7|7956.7|7968.2|7959.2|7965.2|7956.2|0
1713749100000|2024-04-22 01:25:00|7965.5|7956.5|7965.7|7956.7|7967.5|7958.5|7964.5|7955.5|0
1713749400000|2024-04-22 01:30:00|7965|7956|7960.7|7951.7|7967.2|7958.2|7960.7|7951.7|0
1713749700000|2024-04-22 01:35:00|7961|7952|7958.7|7949.7|7961.2|7952.2|7957.5|7948.5|0
1713750000000|2024-04-22 01:40:00|7959|7950|7964.7|7955.7|7966|7957|7959|7950|0
1713750300000|2024-04-22 01:45:00|7965|7956|7970.7|7961.7|7972|7963|7964.2|7955.2|0
1713750600000|2024-04-22 01:50:00|7971|7962|7968.2|7959.2|7972.5|7963.5|7968|7959|0
1713750900000|2024-04-22 01:55:00|7969.2|7960.2|7972|7963|7972.2|7963.2|7968.2|7959.2|0
1713751200000|2024-04-22 02:00:00|7971.5|7962.5|7972.7|7963.7|7973.2|7964.2|7970|7961|0
1713751500000|2024-04-22 02:05:00|7972.2|7963.2|7974.5|7965.5|7975.5|7966.5|7971.7|7962.7|0
1713751800000|2024-04-22 02:10:00|7974.2|7965.2|7974.7|7965.7|7977.5|7968.5|7973.5|7964.5|0
1713752100000|2024-04-22 02:15:00|7975|7966|7976.5|7967.5|7977.5|7968.5|7974.2|7965.2|0
1713752400000|2024-04-22 02:20:00|7976.7|7967.7|7979.5|7970.5|7980.5|7971.5|7976.5|7967.5|0
1713752700000|2024-04-22 02:25:00|7978.7|7969.7|7980.5|7971.5|7980.5|7971.5|7977.2|7968.2|0
1713753000000|2024-04-22 02:30:00|7979.7|7970.7|7981.2|7972.2|7982.5|7973.5|7979.5|7970.5|0
1713753300000|2024-04-22 02:35:00|7982.7|7973.7|7981.2|7972.2|7983|7974|7980.5|7971.5|0
1713753600000|2024-04-22 02:40:00|7980.7|7971.7|7979.5|7970.5|7983.2|7974.2|7979.5|7970.5|0
1713753900000|2024-04-22 02:45:00|7979.7|7970.7|7981|7972|7981.2|7972.2|7979.7|7970.7|0
1713754200000|2024-04-22 02:50:00|7980.7|7971.7|7977.7|7968.7|7980.7|7971.7|7977.7|7968.7|0
1713754500000|2024-04-22 02:55:00|7976.7|7967.7|7975.2|7966.2|7977.2|7968.2|7975.2|7966.2|0
1713754800000|2024-04-22 03:00:00|7974.7|7965.7|7976.7|7967.7|7977.2|7968.2|7974.2|7965.2|0
1713755100000|2024-04-22 03:05:00|7976.2|7967.2|7973.7|7964.7|7976.5|7967.5|7973.2|7964.2|0
1713755400000|2024-04-22 03:10:00|7974|7965|7973|7964|7975|7966|7972.7|7963.7|0
1713755700000|2024-04-22 03:15:00|7972.7|7963.7|7971|7962|7974.2|7965.2|7971|7962|0
1713756000000|2024-04-22 03:20:00|7970.7|7961.7|7971.2|7962.2|7971.7|7962.7|7970|7961|0
1713756300000|2024-04-22 03:25:00|7970.7|7961.7|7968.7|7959.7|7972|7963|7968.7|7959.7|0
1713756600000|2024-04-22 03:30:00|7968.5|7959.5|7964.2|7955.2|7969.2|7960.2|7963.7|7954.7|0
1713756900000|2024-04-22 03:35:00|7964|7955|7963.7|7954.7|7965.2|7956.2|7961.5|7952.5|0
1713757200000|2024-04-22 03:40:00|7964|7955|7961|7952|7964|7955|7960.2|7951.2|0
1713757500000|2024-04-22 03:45:00|7960.7|7951.7|7962.5|7953.5|7962.5|7953.5|7960.2|7951.2|0
1713757800000|2024-04-22 03:50:00|7962.7|7953.7|7961.7|7952.7|7963.5|7954.5|7961|7952|0
1713758100000|2024-04-22 03:55:00|7961.5|7952.5|7959.7|7950.7|7961.5|7952.5|7959.7|7950.7|0
1713758400000|2024-04-22 04:00:00|7959.2|7950.2|7959.2|7950.2|7961.2|7952.2|7959.2|7950.2|0
1713758700000|2024-04-22 04:05:00|7959.7|7950.7|7960.7|7951.7|7961.5|7952.5|7959.7|7950.7|0
1713759000000|2024-04-22 04:10:00|7961|7952|7958.2|7949.2|7961.5|7952.5|7958.2|7949.2|0
1713759300000|2024-04-22 04:15:00|7958.5|7949.5|7959|7950|7960.2|7951.2|7958.5|7949.5|0
1713759600000|2024-04-22 04:20:00|7959.2|7950.2|7960.5|7951.5|7960.7|7951.7|7959|7950|0
1713759900000|2024-04-22 04:25:00|7960.7|7951.7|7964|7955|7964|7955|7960.7|7951.7|0
1713760200000|2024-04-22 04:30:00|7964.2|7955.2|7965|7956|7966.2|7957.2|7964|7955|0
1713760500000|2024-04-22 04:35:00|7964.7|7955.7|7966.2|7957.2|7966.2|7957.2|7964.5|7955.5|0
1713760800000|2024-04-22 04:40:00|7966.5|7957.5|7965|7956|7966.5|7957.5|7963.7|7954.7|0
1713761100000|2024-04-22 04:45:00|7965.2|7956.2|7966.2|7957.2|7966.2|7957.2|7964.7|7955.7|0
1713761400000|2024-04-22 04:50:00|7966.5|7957.5|7970.5|7961.5|7970.5|7961.5|7966|7957|0
1713761700000|2024-04-22 04:55:00|7970.2|7961.2|7968.7|7959.7|7970.7|7961.7|7968|7959|0
1713762000000|2024-04-22 05:00:00|7969.2|7960.2|7965.2|7956.2|7970.2|7961.2|7965.2|7956.2|0
1713762300000|2024-04-22 05:05:00|7965.5|7956.5|7964.5|7955.5|7968|7959|7964.5|7955.5|0
1713762600000|2024-04-22 05:10:00|7964.7|7955.7|7963.7|7954.7|7965.2|7956.2|7963|7954|0
1713762900000|2024-04-22 05:15:00|7963.5|7954.5|7962|7953|7964.2|7955.2|7961.5|7952.5|0
1713763200000|2024-04-22 05:20:00|7962.2|7953.2|7964.2|7955.2|7964.7|7955.7|7961.2|7952.2|0
1713763500000|2024-04-22 05:25:00|7964|7955|7965.5|7956.5|7965.7|7956.7|7963.7|7954.7|0
1713763800000|2024-04-22 05:30:00|7965.2|7956.2|7965.2|7956.2|7967|7958|7963.5|7954.5|0
1713764100000|2024-04-22 05:35:00|7965|7956|7963.7|7954.7|7965.5|7956.5|7963.7|7954.7|0
1713764400000|2024-04-22 05:40:00|7964|7955|7962.7|7953.7|7964.5|7955.5|7962.7|7953.7|0
1713764700000|2024-04-22 05:45:00|7963|7954|7963.2|7954.2|7964.2|7955.2|7962.7|7953.7|0
1713765000000|2024-04-22 05:50:00|7963|7954|7965.2|7956.2|7965.2|7956.2|7962.5|7953.5|0
1713765300000|2024-04-22 05:55:00|7965.5|7956.5|7968|7959|7968.2|7959.2|7964.2|7955.2|0
1713765600000|2024-04-22 06:00:00|7968.2|7959.2|7975.2|7966.2|7978|7969|7968|7959|0
1713765900000|2024-04-22 06:05:00|7975.5|7966.5|7979.2|7970.2|7979.2|7970.2|7974.7|7965.7|0
1713766200000|2024-04-22 06:10:00|7979|7970|7984.7|7975.7|7984.7|7975.7|7979|7970|0
1713766500000|2024-04-22 06:15:00|7985.2|7976.2|7993.5|7984.5|7995.7|7986.7|7985.2|7976.2|0
1713766800000|2024-04-22 06:20:00|7992.2|7983.2|7991.5|7982.5|7992.2|7983.2|7985.5|7976.5|0
1713767100000|2024-04-22 06:25:00|7991.7|7982.7|7987.5|7978.5|7992.5|7983.5|7986.5|7977.5|0
1713767400000|2024-04-22 06:30:00|7987.7|7978.7|7984.5|7975.5|7988|7979|7983.2|7974.2|0
1713767700000|2024-04-22 06:35:00|7984.2|7975.2|7982.2|7973.2|7985.7|7976.7|7981|7972|0
1713768000000|2024-04-22 06:40:00|7983|7974|7986.2|7977.2|7989.7|7980.7|7981.5|7972.5|0
1713768300000|2024-04-22 06:45:00|7986|7977|7989.2|7980.2|7989.5|7980.5|7984|7975|0
1713768600000|2024-04-22 06:50:00|7989.5|7980.5|7993.7|7984.7|7994.2|7985.2|7989.5|7980.5|0
1713768900000|2024-04-22 06:55:00|7993.5|7984.5|7986.2|7977.2|7998.5|7989.5|7986.2|7977.2|0
1713769200000|2024-04-22 07:00:00|7983.7|7974.7|7994.5|7985.5|7997|7988|7974.7|7965.7|0
1713769500000|2024-04-22 07:05:00|7994.7|7985.7|7992|7983|7994.7|7985.7|7987.5|7978.5|0
1713769800000|2024-04-22 07:10:00|7992.2|7983.2|7994|7985|7997.5|7988.5|7988.5|7979.5|0
1713770100000|2024-04-22 07:15:00|7993.7|7984.7|7994.7|7985.7|7997.2|7988.2|7989.5|7980.5|0
1713770400000|2024-04-22 07:20:00|7994.5|7985.5|7993.2|7984.2|7999|7990|7993.2|7984.2|0
1713770700000|2024-04-22 07:25:00|7993.7|7984.7|7995.7|7986.7|7997.2|7988.2|7992|7983|0
1713771000000|2024-04-22 07:30:00|7995.5|7986.5|7997.7|7988.7|8000|7991|7995|7986|0
1713771300000|2024-04-22 07:35:00|7998|7989|7995.5|7986.5|8002.5|7993.5|7994.7|7985.7|0
1713771600000|2024-04-22 07:40:00|7995.2|7986.2|7992.5|7983.5|7996.7|7987.7|7991.5|7982.5|0
1713771900000|2024-04-22 07:45:00|7992.2|7983.2|7988.7|7979.7|7995.5|7986.5|7984.7|7975.7|0
1713772200000|2024-04-22 07:50:00|7987.9|7978.9|7980.7|7971.7|7989.9|7980.9|7980.7|7971.7|0
1713772500000|2024-04-22 07:55:00|7979.9|7970.9|7978.3|7969.3|7982.7|7973.7|7977.3|7968.3|0
1713772800000|2024-04-22 08:00:00|7977.8|7968.8|7976|7967|7979.8|7970.8|7973.3|7964.3|0
1713773100000|2024-04-22 08:05:00|7975.8|7966.8|7975.3|7966.3|7979.8|7970.8|7974.3|7965.3|0
1713773400000|2024-04-22 08:10:00|7975.8|7966.8|7981.5|7972.5|7982.5|7973.5|7974.8|7965.8|0
1713773700000|2024-04-22 08:15:00|7981.3|7972.3|7982.8|7973.8|7984.3|7975.3|7978.3|7969.3|0
1713774000000|2024-04-22 08:20:00|7983|7974|7981.6|7972.6|7984.9|7975.9|7980.6|7971.6|0
1713774300000|2024-04-22 08:25:00|7981.9|7972.9|7985.4|7976.4|7985.9|7976.9|7980.9|7971.9|0
1713774600000|2024-04-22 08:30:00|7985.6|7976.6|7989.4|7980.4|7989.9|7980.9|7983.6|7974.6|0
1713774900000|2024-04-22 08:35:00|7988.9|7979.9|7990.4|7981.4|7991.9|7982.9|7988.4|7979.4|0
1713775200000|2024-04-22 08:40:00|7990.6|7981.6|7984.4|7975.4|7991.6|7982.6|7983.4|7974.4|0
1713775500000|2024-04-22 08:45:00|7984.6|7975.6|7990.6|7981.6|7991.1|7982.1|7983.9|7974.9|0
1713775800000|2024-04-22 08:50:00|7990.4|7981.4|7996.6|7987.6|7996.6|7987.6|7987.9|7978.9|0
1713776100000|2024-04-22 08:55:00|7996.9|7987.9|7995.1|7986.1|7998.4|7989.4|7995.1|7986.1|0
1713776400000|2024-04-22 09:00:00|7995.4|7986.4|8002.9|7993.9|8004.6|7995.6|7994.4|7985.4|0
1713776700000|2024-04-22 09:05:00|8003.1|7994.1|8008.1|7999.1|8008.1|7999.1|8001.9|7992.9|0
1713777000000|2024-04-22 09:10:00|8007.9|7998.9|8008.1|7999.1|8009.1|8000.1|8005.9|7996.9|0
1713777300000|2024-04-22 09:15:00|8008.4|7999.4|8010.9|8001.9|8012.6|8003.6|8006.9|7997.9|0
1713777600000|2024-04-22 09:20:00|8011.1|8002.1|8009.9|8000.9|8013.6|8004.6|8009.4|8000.4|0
1713777900000|2024-04-22 09:25:00|8010.1|8001.1|8010.4|8001.4|8011.9|8002.9|8007.9|7998.9|0
1713778200000|2024-04-22 09:30:00|8010.1|8001.1|8012.1|8003.1|8015.4|8006.4|8010.1|8001.1|0
1713778500000|2024-04-22 09:35:00|8011.9|8002.9|8012.4|8003.4|8012.9|8003.9|8008.4|7999.4|0
1713778800000|2024-04-22 09:40:00|8012.9|8003.9|8017.4|8008.4|8018.6|8009.6|8012.6|8003.6|0
1713779100000|2024-04-22 09:45:00|8017.1|8008.1|8013.4|8004.4|8017.4|8008.4|8011.4|8002.4|0
1713779400000|2024-04-22 09:50:00|8013.6|8004.6|8010.9|8001.9|8013.6|8004.6|8008.9|7999.9|0
1713779700000|2024-04-22 09:55:00|8010.4|8001.4|8009.9|8000.9|8013.1|8004.1|8009.9|8000.9|0
1713780000000|2024-04-22 10:00:00|8009.1|8000.1|8012.4|8003.4|8014.6|8005.6|8009.1|8000.1|0
1713780300000|2024-04-22 10:05:00|8012.6|8003.6|8011.1|8002.1|8014.4|8005.4|8010.6|8001.6|0
1713780600000|2024-04-22 10:10:00|8011.6|8002.6|8011.6|8002.6|8014.4|8005.4|8010.9|8001.9|0
1713780900000|2024-04-22 10:15:00|8011.4|8002.4|8015.9|8006.9|8016.9|8007.9|8010.9|8001.9|0
1713781200000|2024-04-22 10:20:00|8015.4|8006.4|8015.4|8006.4|8016.4|8007.4|8013.6|8004.6|0
1713781500000|2024-04-22 10:25:00|8015.6|8006.6|8020.4|8011.4|8020.4|8011.4|8014.1|8005.1|0
1713781800000|2024-04-22 10:30:00|8020.6|8011.6|8015.9|8006.9|8020.9|8011.9|8015.1|8006.1|0
1713782100000|2024-04-22 10:35:00|8015.1|8006.1|8012.6|8003.6|8016.9|8007.9|8011.4|8002.4|0
1713782400000|2024-04-22 10:40:00|8012.1|8003.1|8016.4|8007.4|8016.9|8007.9|8011.9|8002.9|0
1713782700000|2024-04-22 10:45:00|8016.1|8007.1|8013.4|8004.4|8016.4|8007.4|8012.4|8003.4|0
1713783000000|2024-04-22 10:50:00|8013.1|8004.1|8018.9|8009.9|8018.9|8009.9|8012.9|8003.9|0
1713783300000|2024-04-22 10:55:00|8019.1|8010.1|8018.6|8009.6|8020.9|8011.9|8018.4|8009.4|0
1713783600000|2024-04-22 11:00:00|8019.4|8010.4|8022.4|8013.4|8022.9|8013.9|8018.6|8009.6|0
1713783900000|2024-04-22 11:05:00|8022.6|8013.6|8026.4|8017.4|8026.6|8017.6|8022.4|8013.4|0
1713784200000|2024-04-22 11:10:00|8026.1|8017.1|8026.6|8017.6|8026.9|8017.9|8022.4|8013.4|0
1713784500000|2024-04-22 11:15:00|8026.4|8017.4|8032.1|8023.1|8032.4|8023.4|8024.9|8015.9|0
1713784800000|2024-04-22 11:20:00|8031.9|8022.9|8028.6|8019.6|8032.9|8023.9|8026.4|8017.4|0
1713785100000|2024-04-22 11:25:00|8028.9|8019.9|8027.9|8018.9|8031.9|8022.9|8026.6|8017.6|0
1713785400000|2024-04-22 11:30:00|8027.6|8018.6|8021.4|8012.4|8027.9|8018.9|8021.4|8012.4|0
1713785700000|2024-04-22 11:35:00|8021.1|8012.1|8025.1|8016.1|8026.9|8017.9|8019.9|8010.9|0
1713786000000|2024-04-22 11:40:00|8024.4|8015.4|8032.4|8023.4|8032.4|8023.4|8024.1|8015.1|0
1713786300000|2024-04-22 11:45:00|8032.6|8023.6|8032.9|8023.9|8033.4|8024.4|8030.6|8021.6|0
1713786600000|2024-04-22 11:50:00|8032.4|8023.4|8030.4|8021.4|8032.9|8023.9|8030.4|8021.4|0
1713786900000|2024-04-22 11:55:00|8030.1|8021.1|8034.9|8025.9|8035.9|8026.9|8029.9|8020.9|0
1713787200000|2024-04-22 12:00:00|8035.4|8026.4|8033.9|8024.9|8035.4|8026.4|8031.4|8022.4|0
1713787500000|2024-04-22 12:05:00|8033.6|8024.6|8024.1|8015.1|8035.4|8026.4|8024.1|8015.1|0
1713787800000|2024-04-22 12:10:00|8023.9|8014.9|8024.9|8015.9|8026.4|8017.4|8021.6|8012.6|0
1713788100000|2024-04-22 12:15:00|8025.1|8016.1|8025.9|8016.9|8026.9|8017.9|8022.9|8013.9|0
1713788400000|2024-04-22 12:20:00|8025.4|8016.4|8028.4|8019.4|8029.4|8020.4|8025.4|8016.4|0
1713788700000|2024-04-22 12:25:00|8027.9|8018.9|8026.4|8017.4|8028.4|8019.4|8025.4|8016.4|0
1713789000000|2024-04-22 12:30:00|8027.1|8018.1|8028.9|8019.9|8028.9|8019.9|8024.9|8015.9|0
1713789300000|2024-04-22 12:35:00|8028.6|8019.6|8036.4|8027.4|8036.9|8027.9|8026.6|8017.6|0
1713789600000|2024-04-22 12:40:00|8036.9|8027.9|8041.9|8032.9|8042.4|8033.4|8035.6|8026.6|0
1713789900000|2024-04-22 12:45:00|8042.1|8033.1|8043.4|8034.4|8043.9|8034.9|8040.9|8031.9|0
1713790200000|2024-04-22 12:50:00|8043.6|8034.6|8042.4|8033.4|8045.1|8036.1|8040.6|8031.6|0
1713790500000|2024-04-22 12:55:00|8042.6|8033.6|8042.9|8033.9|8043.4|8034.4|8040.9|8031.9|0
1713790800000|2024-04-22 13:00:00|8043.1|8034.1|8045.4|8036.4|8047.4|8038.4|8042.1|8033.1|0
1713791100000|2024-04-22 13:05:00|8045.6|8036.6|8044.4|8035.4|8048.4|8039.4|8044.4|8035.4|0
1713791400000|2024-04-22 13:10:00|8044.9|8035.9|8043.9|8034.9|8046.6|8037.6|8039.9|8030.9|0
1713791700000|2024-04-22 13:15:00|8044.4|8035.4|8041.9|8032.9|8046.9|8037.9|8041.4|8032.4|0
1713792000000|2024-04-22 13:20:00|8041.6|8032.6|8036.4|8027.4|8041.9|8032.9|8036.4|8027.4|0
1713792300000|2024-04-22 13:25:00|8036.9|8027.9|8036.9|8027.9|8037.4|8028.4|8033.1|8024.1|0
1713792600000|2024-04-22 13:30:00|8037.1|8028.1|8027.6|8018.6|8037.9|8028.9|8026.4|8017.4|0
1713792900000|2024-04-22 13:35:00|8027.4|8018.4|8028.4|8019.4|8029.1|8020.1|8023.6|8014.6|0
1713793200000|2024-04-22 13:40:00|8027.9|8018.9|8030.6|8021.6|8031.4|8022.4|8020.4|8011.4|0
1713793500000|2024-04-22 13:45:00|8030.9|8021.9|8031.4|8022.4|8033.4|8024.4|8027.4|8018.4|0
1713793800000|2024-04-22 13:50:00|8031.6|8022.6|8031.1|8022.1|8033.4|8024.4|8028.9|8019.9|0
1713794100000|2024-04-22 13:55:00|8030.9|8021.9|8026.9|8017.9|8033.4|8024.4|8025.9|8016.9|0
1713794400000|2024-04-22 14:00:00|8027.4|8018.4|8033.4|8024.4|8034.9|8025.9|8025.9|8016.9|0
1713794700000|2024-04-22 14:05:00|8033.9|8024.9|8028.9|8019.9|8035.9|8026.9|8027.6|8018.6|0
1713795000000|2024-04-22 14:10:00|8028|8019|8033.8|8024.8|8034.8|8025.8|8028|8019|0
1713795300000|2024-04-22 14:15:00|8033.3|8024.3|8035|8026|8035.8|8026.8|8030.8|8021.8|0
1713795600000|2024-04-22 14:20:00|8034.8|8025.8|8035.3|8026.3|8036.8|8027.8|8031.8|8022.8|0
1713795900000|2024-04-22 14:25:00|8036|8027|8035.5|8026.5|8036.3|8027.3|8032.3|8023.3|0
1713796200000|2024-04-22 14:30:00|8036.3|8027.3|8036.3|8027.3|8038|8029|8030.3|8021.3|0
1713796500000|2024-04-22 14:35:00|8036.5|8027.5|8040.8|8031.8|8042.3|8033.3|8034.5|8025.5|0
1713796800000|2024-04-22 14:40:00|8040.5|8031.5|8041.8|8032.8|8042.8|8033.8|8037.5|8028.5|0
1713797100000|2024-04-22 14:45:00|8041.5|8032.5|8041.8|8032.8|8045.8|8036.8|8039.3|8030.3|0
1713797400000|2024-04-22 14:50:00|8042|8033|8038.8|8029.8|8042|8033|8038|8029|0
1713797700000|2024-04-22 14:55:00|8038.5|8029.5|8036.3|8027.3|8039|8030|8035.5|8026.5|0
1713798000000|2024-04-22 15:00:00|8035.3|8026.3|8036.5|8027.5|8038.8|8029.8|8034.3|8025.3|0
1713798300000|2024-04-22 15:05:00|8036.3|8027.3|8032.3|8023.3|8037.8|8028.8|8031.8|8022.8|0
1713798600000|2024-04-22 15:10:00|8032.8|8023.8|8033|8024|8035.3|8026.3|8030.8|8021.8|0
1713798900000|2024-04-22 15:15:00|8033.3|8024.3|8029.3|8020.3|8033.3|8024.3|8028.8|8019.8|0
1713799200000|2024-04-22 15:20:00|8029.8|8020.8|8032.3|8023.3|8033.3|8024.3|8027|8018|0
1713799500000|2024-04-22 15:25:00|8032.8|8023.8|8036.5|8027.5|8036.5|8027.5|8028.8|8019.8|0
1713799800000|2024-04-22 15:30:00|8037.3|8028.3|8029.3|8020.3|8039.3|8030.3|8028.5|8019.5|0
1713800100000|2024-04-22 15:35:00|8029.8|8020.8|8028.8|8019.8|8030.3|8021.3|8027.3|8018.3|0
1713800400000|2024-04-22 15:40:00|8029|8020|8026.3|8017.3|8029.8|8020.8|8024.3|8015.3|0
1713800700000|2024-04-22 15:45:00|8026|8017|8030.3|8021.3|8030.8|8021.8|8025.3|8016.3|0
1713801000000|2024-04-22 15:50:00|8029.8|8020.8|8032.8|8023.8|8033.3|8024.3|8029.3|8020.3|0
1713801300000|2024-04-22 15:55:00|8033.3|8024.3|8036.3|8027.3|8036.3|8027.3|8033.3|8024.3|0
1713801600000|2024-04-22 16:00:00|8036.5|8027.5|8040|8031|8040.3|8031.3|8035.8|8026.8|0
1713801900000|2024-04-22 16:05:00|8039.8|8030.8|8038|8029|8040.8|8031.8|8037.8|8028.8|0
1713802200000|2024-04-22 16:10:00|8037.8|8028.8|8040|8031|8040|8031|8037|8028|0
1713802500000|2024-04-22 16:15:00|8040.3|8031.3|8040.3|8031.3|8044.3|8035.3|8039.3|8030.3|0
1713802800000|2024-04-22 16:20:00|8040|8031|8038.8|8029.8|8042|8033|8038.8|8029.8|0
1713803100000|2024-04-22 16:25:00|8039.3|8030.3|8041.8|8032.8|8042.3|8033.3|8038|8029|0
1713803400000|2024-04-22 16:30:00|8042|8033|8039|8030|8042.3|8033.3|8036.8|8027.8|0
1713803700000|2024-04-22 16:35:00|8039.3|8030.3|8040.8|8031.8|8040.8|8031.8|8038.5|8029.5|0
1713804000000|2024-04-22 16:40:00|8041|8032|8040.8|8031.8|8041.3|8032.3|8039.3|8030.3|0
1713804300000|2024-04-22 16:45:00|8040.5|8031.5|8042.3|8033.3|8042.8|8033.8|8039.8|8030.8|0
1713804600000|2024-04-22 16:50:00|8042.5|8033.5|8041.8|8032.8|8043.3|8034.3|8040.3|8031.3|0
1713804900000|2024-04-22 16:55:00|8041.3|8032.3|8044.3|8035.3|8044.5|8035.5|8041.3|8032.3|0
1713805200000|2024-04-22 17:00:00|8044.5|8035.5|8045.5|8036.5|8046.3|8037.3|8043|8034|0
1713805500000|2024-04-22 17:05:00|8045.8|8036.8|8046.8|8037.8|8047.3|8038.3|8045.3|8036.3|0
1713805800000|2024-04-22 17:10:00|8046.5|8037.5|8047.8|8038.8|8048.8|8039.8|8046.3|8037.3|0
1713806100000|2024-04-22 17:15:00|8047.5|8038.5|8047.8|8038.8|8047.8|8038.8|8046.3|8037.3|0
1713806400000|2024-04-22 17:20:00|8048.3|8039.3|8048.8|8039.8|8048.8|8039.8|8046.8|8037.8|0
1713806700000|2024-04-22 17:25:00|8049|8040|8054.8|8045.8|8054.8|8045.8|8049|8040|0
1713807000000|2024-04-22 17:30:00|8054.3|8045.3|8054.3|8045.3|8055.3|8046.3|8053|8044|0
1713807300000|2024-04-22 17:35:00|8054.5|8045.5|8055.8|8046.8|8056.3|8047.3|8053.8|8044.8|0
1713807600000|2024-04-22 17:40:00|8056|8047|8056.8|8047.8|8056.8|8047.8|8054.8|8045.8|0
1713807900000|2024-04-22 17:45:00|8057.3|8048.3|8061.3|8052.3|8061.8|8052.8|8056.8|8047.8|0
1713808200000|2024-04-22 17:50:00|8061.8|8052.8|8067.3|8058.3|8067.8|8058.8|8060.8|8051.8|0
1713808500000|2024-04-22 17:55:00|8067.5|8058.5|8065.3|8056.3|8068.3|8059.3|8061.3|8052.3|0
1713808800000|2024-04-22 18:00:00|8064.8|8055.8|8066.8|8057.8|8066.8|8057.8|8064|8055|0
1713809100000|2024-04-22 18:05:00|8066.3|8057.3|8066|8057|8068.5|8059.5|8065.3|8056.3|0
1713809400000|2024-04-22 18:10:00|8066.3|8057.3|8066.8|8057.8|8067.8|8058.8|8065.3|8056.3|0
1713809700000|2024-04-22 18:15:00|8066.3|8057.3|8066.8|8057.8|8069.3|8060.3|8066|8057|0
1713810000000|2024-04-22 18:20:00|8067.3|8058.3|8069.8|8060.8|8070.3|8061.3|8067|8058|0
1713810300000|2024-04-22 18:25:00|8069.3|8060.3|8068.3|8059.3|8070.8|8061.8|8067.5|8058.5|0
1713810600000|2024-04-22 18:30:00|8068.5|8059.5|8069|8060|8070|8061|8067.8|8058.8|0
1713810900000|2024-04-22 18:35:00|8069.3|8060.3|8065.5|8056.5|8070.3|8061.3|8063.5|8054.5|0
1713811200000|2024-04-22 18:40:00|8065.8|8056.8|8062.8|8053.8|8066.3|8057.3|8061.3|8052.3|0
1713811500000|2024-04-22 18:45:00|8062.5|8053.5|8061.3|8052.3|8063.3|8054.3|8059.8|8050.8|0
1713811800000|2024-04-22 18:50:00|8060.8|8051.8|8060.3|8051.3|8062.8|8053.8|8059.3|8050.3|0
1713812100000|2024-04-22 18:55:00|8060.5|8051.5|8060.8|8051.8|8062.3|8053.3|8059.3|8050.3|0
1713812400000|2024-04-22 19:00:00|8060.3|8051.3|8058.3|8049.3|8061.3|8052.3|8058.3|8049.3|0
1713812700000|2024-04-22 19:05:00|8058.8|8049.8|8059.3|8050.3|8059.8|8050.8|8057.3|8048.3|0
1713813000000|2024-04-22 19:10:00|8059|8050|8060.5|8051.5|8061.3|8052.3|8057.8|8048.8|0
1713813300000|2024-04-22 19:15:00|8060.3|8051.3|8056.3|8047.3|8060.5|8051.5|8056.3|8047.3|0
1713813600000|2024-04-22 19:20:00|8056|8047|8052.8|8043.8|8056.3|8047.3|8052|8043|0
1713813900000|2024-04-22 19:25:00|8052.3|8043.3|8053.8|8044.8|8054.5|8045.5|8051.3|8042.3|0
1713814200000|2024-04-22 19:30:00|8053.3|8044.3|8045.8|8036.8|8053.3|8044.3|8045.8|8036.8|0
1713814500000|2024-04-22 19:35:00|8046|8037|8049.8|8040.8|8050.8|8041.8|8043.3|8034.3|0
1713814800000|2024-04-22 19:40:00|8049.5|8040.5|8050|8041|8051.3|8042.3|8046.8|8037.8|0
1713815100000|2024-04-22 19:45:00|8049.8|8040.8|8052.8|8043.8|8053.5|8044.5|8048|8039|0
1713815400000|2024-04-22 19:50:00|8052|8043|8050|8041|8052|8043|8047.8|8038.8|0
1713815700000|2024-04-22 19:55:00|8049.8|8040.8|8052.5|8043.5|8052.5|8043.5|8048.5|8039.5|0
1713816000000|2024-04-22 20:00:00|8053.1|8044.1|8046|8037|8054.2|8045.2|8046|8037|0
1713816300000|2024-04-22 20:05:00|8045.9|8036.9|8050.5|8041.5|8051.1|8042.1|8045.8|8036.8|0
1713816600000|2024-04-22 20:10:00|8050.4|8041.4|8049.2|8040.2|8050.4|8041.4|8048.3|8039.3|0
1713816900000|2024-04-22 20:15:00|8049.1|8040.1|8048.6|8039.6|8050.1|8041.1|8048.6|8039.6|0
1713817200000|2024-04-22 20:20:00|8048.7|8039.7|8048.3|8039.3|8049.5|8040.5|8048.3|8039.3|0
1713817500000|2024-04-22 20:25:00|8048.4|8039.4|8050.8|8041.8|8050.9|8041.9|8048.3|8039.3|0
1713817800000|2024-04-22 20:30:00|8050.9|8041.9|8056.9|8047.9|8057.4|8048.4|8050.8|8041.8|0
1713818100000|2024-04-22 20:35:00|8057|8048|8055.6|8046.6|8057.7|8048.7|8055.5|8046.5|0
1713818400000|2024-04-22 20:40:00|8055.7|8046.7|8055.2|8046.2|8056.3|8047.3|8054.3|8045.3|0
1713818700000|2024-04-22 20:45:00|8055.1|8046.1|8053.5|8044.5|8055.2|8046.2|8053.5|8044.5|0
1713819000000|2024-04-22 20:50:00|8053.7|8044.7|8056|8047|8056.2|8047.2|8053.5|8044.5|0
1713819300000|2024-04-22 20:55:00|8056.1|8047.1|8057.2|8048.2|8057.5|8048.5|8055.2|8046.2|0
1713819600000|2024-04-22 21:00:00|8057.5|8048.5|8058|8049|8058.2|8049.2|8057.1|8048.1|0
1713819900000|2024-04-22 21:05:00|8057.9|8048.9|8057.5|8048.5|8058.1|8049.1|8057.4|8048.4|0
1713820200000|2024-04-22 21:10:00|8057.6|8048.6|8058.4|8049.4|8058.4|8049.4|8057.6|8048.6|0
1713820500000|2024-04-22 21:15:00|8058.3|8049.3|8059.7|8050.7|8059.7|8050.7|8058.3|8049.3|0
1713820800000|2024-04-22 21:20:00|8059.6|8050.6|8059.8|8050.8|8059.8|8050.8|8059.6|8050.6|0
1713821100000|2024-04-22 21:25:00|8059.7|8050.7|8059.9|8050.9|8059.9|8050.9|8059|8050|0
1713821400000|2024-04-22 21:30:00|8060|8051|8060.3|8051.3|8060.3|8051.3|8059.9|8050.9|0
1713821700000|2024-04-22 21:35:00|8060.2|8051.2|8059.7|8050.7|8060.2|8051.2|8059.3|8050.3|0
1713822000000|2024-04-22 21:40:00|8059.5|8050.5|8059.3|8050.3|8059.5|8050.5|8059.2|8050.2|0
1713822300000|2024-04-22 21:45:00|8059.2|8050.2|8058.9|8049.9|8059.2|8050.2|8058.9|8049.9|0
1713822600000|2024-04-22 21:50:00|8059|8050|8058.9|8049.9|8059.1|8050.1|8058.7|8049.7|0
1713822900000|2024-04-22 21:55:00|8059|8050|8059.6|8050.6|8059.6|8050.6|8058.9|8049.9|0
1713823200000|2024-04-22 22:00:00|8061|8052|8060.1|8051.1|8062.7|8053.7|8059.9|8050.9|0
1713823500000|2024-04-22 22:05:00|8060.2|8051.2|8056.3|8047.3|8060.2|8051.2|8056.2|8047.2|0
1713823800000|2024-04-22 22:10:00|8056.4|8047.4|8055.1|8046.1|8056.5|8047.5|8055.1|8046.1|0
1713824100000|2024-04-22 22:15:00|8055.2|8046.2|8051|8042|8055.2|8046.2|8050.8|8041.8|0
1713824400000|2024-04-22 22:20:00|8051.1|8042.1|8051.6|8042.6|8051.9|8042.9|8050.5|8041.5|0
1713824700000|2024-04-22 22:25:00|8051.7|8042.7|8053.5|8044.5|8053.5|8044.5|8051.7|8042.7|0
1713825000000|2024-04-22 22:30:00|8053.7|8044.7|8054.1|8045.1|8054.2|8045.2|8052.9|8043.9|0
1713825300000|2024-04-22 22:35:00|8054|8045|8054.1|8045.1|8054.3|8045.3|8053.6|8044.6|0
1713825600000|2024-04-22 22:40:00|8054|8045|8053.5|8044.5|8054.3|8045.3|8052.6|8043.6|0
1713825900000|2024-04-22 22:45:00|8053.6|8044.6|8054.6|8045.6|8054.9|8045.9|8053.6|8044.6|0
1713826200000|2024-04-22 22:50:00|8054.5|8045.5|8054.7|8045.7|8055.6|8046.6|8054.1|8045.1|0
1713826500000|2024-04-22 22:55:00|8054.8|8045.8|8054.4|8045.4|8055.2|8046.2|8053.8|8044.8|0
1713826800000|2024-04-22 23:00:00|8053.9|8044.9|8054.5|8045.5|8055.1|8046.1|8053.5|8044.5|0
1713827100000|2024-04-22 23:05:00|8054.4|8045.4|8055.4|8046.4|8056.1|8047.1|8054.4|8045.4|0
1713827400000|2024-04-22 23:10:00|8055.5|8046.5|8047.4|8038.4|8056|8047|8044.8|8035.8|0
1713827700000|2024-04-22 23:15:00|8047.2|8038.2|8052.7|8043.7|8052.7|8043.7|8047.2|8038.2|0
1713828000000|2024-04-22 23:20:00|8052.8|8043.8|8051.6|8042.6|8052.8|8043.8|8051.1|8042.1|0
1713828300000|2024-04-22 23:25:00|8051.7|8042.7|8053|8044|8053.2|8044.2|8050.5|8041.5|0
1713828600000|2024-04-22 23:30:00|8052.9|8043.9|8052.8|8043.8|8054.9|8045.9|8052.2|8043.2|0
1713828900000|2024-04-22 23:35:00|8052.7|8043.7|8052.8|8043.8|8053.3|8044.3|8051.8|8042.8|0
1713829200000|2024-04-22 23:40:00|8052.7|8043.7|8052.6|8043.6|8053.3|8044.3|8052.4|8043.4|0
1713829500000|2024-04-22 23:45:00|8052.5|8043.5|8054|8045|8054.3|8045.3|8052.4|8043.4|0
1713829800000|2024-04-22 23:50:00|8054.1|8045.1|8052.6|8043.6|8054.6|8045.6|8052.4|8043.4|0
1713830100000|2024-04-22 23:55:00|8052.7|8043.7|8052.2|8043.2|8053.2|8044.2|8051.4|8042.4|0
1713830400000|2024-04-23 00:00:00|8052.8|8043.8|8066.6|8057.6|8066.6|8057.6|8052.8|8043.8|0
1713830700000|2024-04-23 00:05:00|8066.9|8057.9|8063.9|8054.9|8068.4|8059.4|8061.1|8052.1|0
1713831000000|2024-04-23 00:10:00|8064.4|8055.4|8064.9|8055.9|8067.1|8058.1|8062.9|8053.9|0
1713831300000|2024-04-23 00:15:00|8064.6|8055.6|8068.6|8059.6|8068.6|8059.6|8062.9|8053.9|0
1713831600000|2024-04-23 00:20:00|8068.9|8059.9|8068.9|8059.9|8070.9|8061.9|8066.1|8057.1|0
1713831900000|2024-04-23 00:25:00|8068.6|8059.6|8066.1|8057.1|8069.4|8060.4|8065.4|8056.4|0
1713832200000|2024-04-23 00:30:00|8066.4|8057.4|8068.9|8059.9|8070.1|8061.1|8066.4|8057.4|0
1713832500000|2024-04-23 00:35:00|8069.1|8060.1|8072.1|8063.1|8073.6|8064.6|8069.1|8060.1|0
1713832800000|2024-04-23 00:40:00|8072.6|8063.6|8071.9|8062.9|8073.9|8064.9|8068.9|8059.9|0
1713833100000|2024-04-23 00:45:00|8072.1|8063.1|8076.9|8067.9|8077.1|8068.1|8071.9|8062.9|0
1713833400000|2024-04-23 00:50:00|8077.1|8068.1|8074.4|8065.4|8078.1|8069.1|8072.9|8063.9|0
1713833700000|2024-04-23 00:55:00|8074.6|8065.6|8077.4|8068.4|8077.9|8068.9|8074.4|8065.4|0
1713834000000|2024-04-23 01:00:00|8077.1|8068.1|8074.1|8065.1|8079.1|8070.1|8073.9|8064.9|0
1713834300000|2024-04-23 01:05:00|8073.6|8064.6|8076.9|8067.9|8077.1|8068.1|8073.6|8064.6|0
1713834600000|2024-04-23 01:10:00|8077.1|8068.1|8075.6|8066.6|8077.1|8068.1|8073.4|8064.4|0
1713834900000|2024-04-23 01:15:00|8075.4|8066.4|8076.1|8067.1|8076.6|8067.6|8073.4|8064.4|0
1713835200000|2024-04-23 01:20:00|8075.6|8066.6|8073.9|8064.9|8075.9|8066.9|8071.4|8062.4|0
1713835500000|2024-04-23 01:25:00|8073.6|8064.6|8072.9|8063.9|8073.6|8064.6|8070.9|8061.9|0
1713835800000|2024-04-23 01:30:00|8072.6|8063.6|8072.9|8063.9|8074.6|8065.6|8070.9|8061.9|0
1713836100000|2024-04-23 01:35:00|8073.1|8064.1|8070.1|8061.1|8075.1|8066.1|8069.6|8060.6|0
1713836400000|2024-04-23 01:40:00|8070.6|8061.6|8068.9|8059.9|8072.4|8063.4|8067.6|8058.6|0
1713836700000|2024-04-23 01:45:00|8069.1|8060.1|8068.1|8059.1|8069.1|8060.1|8065.6|8056.6|0
1713837000000|2024-04-23 01:50:00|8068.4|8059.4|8061.9|8052.9|8068.6|8059.6|8061.9|8052.9|0
1713837300000|2024-04-23 01:55:00|8062.1|8053.1|8063.9|8054.9|8063.9|8054.9|8061.4|8052.4|0
1713837600000|2024-04-23 02:00:00|8064.1|8055.1|8066.9|8057.9|8067.4|8058.4|8062.9|8053.9|0
1713837900000|2024-04-23 02:05:00|8066.6|8057.6|8070.6|8061.6|8070.6|8061.6|8066.4|8057.4|0
1713838200000|2024-04-23 02:10:00|8070.9|8061.9|8069.9|8060.9|8071.9|8062.9|8068.4|8059.4|0
1713838500000|2024-04-23 02:15:00|8070.1|8061.1|8069.4|8060.4|8071.9|8062.9|8068.6|8059.6|0
1713838800000|2024-04-23 02:20:00|8069.6|8060.6|8073.1|8064.1|8073.4|8064.4|8069.6|8060.6|0
1713839100000|2024-04-23 02:25:00|8073.6|8064.6|8073.6|8064.6|8075.6|8066.6|8071.1|8062.1|0
1713839400000|2024-04-23 02:30:00|8073.4|8064.4|8073.4|8064.4|8074.9|8065.9|8071.9|8062.9|0
1713839700000|2024-04-23 02:35:00|8073.1|8064.1|8074.1|8065.1|8076.1|8067.1|8072.4|8063.4|0
1713840000000|2024-04-23 02:40:00|8073.9|8064.9|8074.6|8065.6|8077.1|8068.1|8072.6|8063.6|0
1713840300000|2024-04-23 02:45:00|8075.1|8066.1|8075.6|8066.6|8076.1|8067.1|8073.9|8064.9|0
1713840600000|2024-04-23 02:50:00|8076.1|8067.1|8076.4|8067.4|8077.6|8068.6|8075.9|8066.9|0
1713840900000|2024-04-23 02:55:00|8076.1|8067.1|8074.4|8065.4|8076.6|8067.6|8074.1|8065.1|0
1713841200000|2024-04-23 03:00:00|8074.6|8065.6|8073.6|8064.6|8077.4|8068.4|8073.1|8064.1|0
1713841500000|2024-04-23 03:05:00|8073.9|8064.9|8071.9|8062.9|8074.9|8065.9|8070.9|8061.9|0
1713841800000|2024-04-23 03:10:00|8072.1|8063.1|8074.1|8065.1|8076.6|8067.6|8072.1|8063.1|0
1713842100000|2024-04-23 03:15:00|8074.4|8065.4|8075.1|8066.1|8076.1|8067.1|8074.1|8065.1|0
1713842400000|2024-04-23 03:20:00|8074.6|8065.6|8074.9|8065.9|8076.1|8067.1|8074.4|8065.4|0
1713842700000|2024-04-23 03:25:00|8075.1|8066.1|8075.9|8066.9|8077.1|8068.1|8075.1|8066.1|0
1713843000000|2024-04-23 03:30:00|8076.1|8067.1|8076.6|8067.6|8077.9|8068.9|8075.9|8066.9|0
1713843300000|2024-04-23 03:35:00|8076.9|8067.9|8077.9|8068.9|8077.9|8068.9|8075.4|8066.4|0
1713843600000|2024-04-23 03:40:00|8078.1|8069.1|8078.1|8069.1|8078.6|8069.6|8076.4|8067.4|0
1713843900000|2024-04-23 03:45:00|8077.1|8068.1|8077.1|8068.1|8079.1|8070.1|8077.1|8068.1|0
1713844200000|2024-04-23 03:50:00|8077.6|8068.6|8077.6|8068.6|8078.4|8069.4|8076.1|8067.1|0
1713844500000|2024-04-23 03:55:00|8077.4|8068.4|8078.1|8069.1|8079.4|8070.4|8077.4|8068.4|0
1713844800000|2024-04-23 04:00:00|8078.4|8069.4|8080.1|8071.1|8080.4|8071.4|8078.4|8069.4|0
1713845100000|2024-04-23 04:05:00|8080.4|8071.4|8080.4|8071.4|8081.4|8072.4|8078.6|8069.6|0
1713845400000|2024-04-23 04:10:00|8080.6|8071.6|8081.9|8072.9|8081.9|8072.9|8079.9|8070.9|0
1713845700000|2024-04-23 04:15:00|8080.9|8071.9|8079.6|8070.6|8081.9|8072.9|8079.4|8070.4|0
1713846000000|2024-04-23 04:20:00|8080.1|8071.1|8080.6|8071.6|8081.9|8072.9|8079.9|8070.9|0
1713846300000|2024-04-23 04:25:00|8080.9|8071.9|8079.9|8070.9|8081.6|8072.6|8079.9|8070.9|0
1713846600000|2024-04-23 04:30:00|8080.1|8071.1|8079.1|8070.1|8081.4|8072.4|8078.9|8069.9|0
1713846900000|2024-04-23 04:35:00|8079.4|8070.4|8079.1|8070.1|8080.4|8071.4|8078.4|8069.4|0
1713847200000|2024-04-23 04:40:00|8078.4|8069.4|8078.9|8069.9|8080.4|8071.4|8078.4|8069.4|0
1713847500000|2024-04-23 04:45:00|8078.6|8069.6|8079.4|8070.4|8079.6|8070.6|8078.6|8069.6|0
1713847800000|2024-04-23 04:50:00|8078.6|8069.6|8078.4|8069.4|8079.9|8070.9|8078.1|8069.1|0
1713848100000|2024-04-23 04:55:00|8078.1|8069.1|8080.1|8071.1|8080.1|8071.1|8077.6|8068.6|0
1713848400000|2024-04-23 05:00:00|8080.6|8071.6|8078.4|8069.4|8081.4|8072.4|8078.4|8069.4|0
1713848700000|2024-04-23 05:05:00|8078.6|8069.6|8079.1|8070.1|8080.9|8071.9|8077.4|8068.4|0
1713849000000|2024-04-23 05:10:00|8079.9|8070.9|8077.1|8068.1|8080.6|8071.6|8076.9|8067.9|0
1713849300000|2024-04-23 05:15:00|8076.9|8067.9|8079.4|8070.4|8080.4|8071.4|8076.9|8067.9|0
1713849600000|2024-04-23 05:20:00|8079.6|8070.6|8081.6|8072.6|8082.4|8073.4|8079.1|8070.1|0
1713849900000|2024-04-23 05:25:00|8080.6|8071.6|8079.6|8070.6|8081.9|8072.9|8079.4|8070.4|0
1713850200000|2024-04-23 05:30:00|8080.1|8071.1|8078.4|8069.4|8081.4|8072.4|8078.4|8069.4|0
1713850500000|2024-04-23 05:35:00|8078.6|8069.6|8080.1|8071.1|8080.6|8071.6|8077.9|8068.9|0
1713850800000|2024-04-23 05:40:00|8079.4|8070.4|8079.6|8070.6|8080.6|8071.6|8078.4|8069.4|0
1713851100000|2024-04-23 05:45:00|8079.9|8070.9|8080.1|8071.1|8082.4|8073.4|8079.4|8070.4|0
1713851400000|2024-04-23 05:50:00|8080.9|8071.9|8083.4|8074.4|8084.4|8075.4|8079.9|8070.9|0
1713851700000|2024-04-23 05:55:00|8083.6|8074.6|8081.6|8072.6|8084.6|8075.6|8080.4|8071.4|0
1713852000000|2024-04-23 06:00:00|8080.6|8071.6|8076.6|8067.6|8082.9|8073.9|8075.6|8066.6|0
1713852300000|2024-04-23 06:05:00|8076.9|8067.9|8077.1|8068.1|8077.4|8068.4|8072.9|8063.9|0
1713852600000|2024-04-23 06:10:00|8077.4|8068.4|8073.6|8064.6|8078.1|8069.1|8073.6|8064.6|0
1713852900000|2024-04-23 06:15:00|8073.9|8064.9|8072.6|8063.6|8074.1|8065.1|8071.6|8062.6|0
1713853200000|2024-04-23 06:20:00|8072.9|8063.9|8072.6|8063.6|8073.9|8064.9|8072.1|8063.1|0
1713853500000|2024-04-23 06:25:00|8072.9|8063.9|8074.6|8065.6|8075.6|8066.6|8071.1|8062.1|0
1713853800000|2024-04-23 06:30:00|8074.4|8065.4|8077.1|8068.1|8078.6|8069.6|8072.9|8063.9|0
1713854100000|2024-04-23 06:35:00|8077.4|8068.4|8077.1|8068.1|8079.4|8070.4|8075.9|8066.9|0
1713854400000|2024-04-23 06:40:00|8076.6|8067.6|8073.9|8064.9|8077.6|8068.6|8073.6|8064.6|0
1713854700000|2024-04-23 06:45:00|8074.1|8065.1|8074.9|8065.9|8077.1|8068.1|8072.1|8063.1|0
1713855000000|2024-04-23 06:50:00|8075.1|8066.1|8077.6|8068.6|8078.6|8069.6|8073.9|8064.9|0
1713855300000|2024-04-23 06:55:00|8078.4|8069.4|8064.1|8055.1|8079.6|8070.6|8064.1|8055.1|0
1713855600000|2024-04-23 07:00:00|8061.1|8052.1|8070.4|8061.4|8078.1|8069.1|8058.1|8049.1|0
1713855900000|2024-04-23 07:05:00|8068.9|8059.9|8071.9|8062.9|8076.9|8067.9|8068.1|8059.1|0
1713856200000|2024-04-23 07:10:00|8072.4|8063.4|8076.1|8067.1|8077.4|8068.4|8071.4|8062.4|0
1713856500000|2024-04-23 07:15:00|8076.6|8067.6|8078.6|8069.6|8079.6|8070.6|8069.6|8060.6|0
1713856800000|2024-04-23 07:20:00|8078.9|8069.9|8077.6|8068.6|8082.6|8073.6|8075.1|8066.1|0
1713857100000|2024-04-23 07:25:00|8077.9|8068.9|8068.4|8059.4|8078.9|8069.9|8067.6|8058.6|0
1713857400000|2024-04-23 07:30:00|8067.1|8058.1|8061.1|8052.1|8067.6|8058.6|8060.4|8051.4|0
1713857700000|2024-04-23 07:35:00|8060.9|8051.9|8066.6|8057.6|8070.6|8061.6|8056.1|8047.1|0
1713858000000|2024-04-23 07:40:00|8066.1|8057.1|8064.4|8055.4|8067.9|8058.9|8060.4|8051.4|0
1713858300000|2024-04-23 07:45:00|8063.9|8054.9|8061.9|8052.9|8066.4|8057.4|8061.4|8052.4|0
1713858600000|2024-04-23 07:50:00|8061.6|8052.6|8061.9|8052.9|8067.1|8058.1|8059.4|8050.4|0
1713858900000|2024-04-23 07:55:00|8061.4|8052.4|8061.6|8052.6|8063.9|8054.9|8059.1|8050.1|0
1713859200000|2024-04-23 08:00:00|8062.6|8053.6|8058.9|8049.9|8065.1|8056.1|8057.6|8048.6|0
1713859500000|2024-04-23 08:05:00|8058.6|8049.6|8055.9|8046.9|8059.1|8050.1|8052.6|8043.6|0
1713859800000|2024-04-23 08:10:00|8056.4|8047.4|8063.4|8054.4|8064.4|8055.4|8056.4|8047.4|0
1713860100000|2024-04-23 08:15:00|8063.6|8054.6|8065.9|8056.9|8066.1|8057.1|8061.6|8052.6|0
1713860400000|2024-04-23 08:20:00|8066.1|8057.1|8063.4|8054.4|8067.6|8058.6|8063.4|8054.4|0
1713860700000|2024-04-23 08:25:00|8063.6|8054.6|8059.6|8050.6|8063.6|8054.6|8059.6|8050.6|0
1713861000000|2024-04-23 08:30:00|8058.6|8049.6|8047.4|8038.4|8058.6|8049.6|8046.1|8037.1|0
1713861300000|2024-04-23 08:35:00|8047.1|8038.1|8045.4|8036.4|8048.4|8039.4|8042.4|8033.4|0
1713861600000|2024-04-23 08:40:00|8045.9|8036.9|8046.1|8037.1|8048.6|8039.6|8043.4|8034.4|0
1713861900000|2024-04-23 08:45:00|8045.9|8036.9|8046.9|8037.9|8051.1|8042.1|8045.9|8036.9|0
1713862200000|2024-04-23 08:50:00|8047.1|8038.1|8053.1|8044.1|8053.4|8044.4|8046.4|8037.4|0
1713862500000|2024-04-23 08:55:00|8052.9|8043.9|8049.6|8040.6|8054.4|8045.4|8048.4|8039.4|0
1713862800000|2024-04-23 09:00:00|8049.4|8040.4|8054.4|8045.4|8054.9|8045.9|8048.6|8039.6|0
1713863100000|2024-04-23 09:05:00|8054.1|8045.1|8052.1|8043.1|8055.9|8046.9|8048.9|8039.9|0
1713863400000|2024-04-23 09:10:00|8051.9|8042.9|8051.6|8042.6|8055.1|8046.1|8051.6|8042.6|0
1713863700000|2024-04-23 09:15:00|8050.9|8041.9|8050.6|8041.6|8055.1|8046.1|8050.6|8041.6|0
1713864000000|2024-04-23 09:20:00|8050.9|8041.9|8047.6|8038.6|8052.6|8043.6|8046.4|8037.4|0
1713864300000|2024-04-23 09:25:00|8047.4|8038.4|8049.9|8040.9|8052.4|8043.4|8047.4|8038.4|0
1713864600000|2024-04-23 09:30:00|8050.1|8041.1|8053.9|8044.9|8057.1|8048.1|8049.9|8040.9|0
1713864900000|2024-04-23 09:35:00|8054.4|8045.4|8052.9|8043.9|8058.1|8049.1|8051.9|8042.9|0
1713865200000|2024-04-23 09:40:00|8053.4|8044.4|8053.4|8044.4|8056.9|8047.9|8052.6|8043.6|0
1713865500000|2024-04-23 09:45:00|8053.1|8044.1|8053.6|8044.6|8053.6|8044.6|8049.9|8040.9|0
1713865800000|2024-04-23 09:50:00|8053.4|8044.4|8052.1|8043.1|8054.4|8045.4|8050.4|8041.4|0
1713866100000|2024-04-23 09:55:00|8052.4|8043.4|8054.9|8045.9|8054.9|8045.9|8050.9|8041.9|0
1713866400000|2024-04-23 10:00:00|8054.6|8045.6|8056.9|8047.9|8056.9|8047.9|8052.9|8043.9|0
1713866700000|2024-04-23 10:05:00|8057.1|8048.1|8059.1|8050.1|8060.9|8051.9|8056.9|8047.9|0
1713867000000|2024-04-23 10:10:00|8058.9|8049.9|8065.1|8056.1|8065.9|8056.9|8058.9|8049.9|0
1713867300000|2024-04-23 10:15:00|8064.9|8055.9|8067.1|8058.1|8068.9|8059.9|8064.6|8055.6|0
1713867600000|2024-04-23 10:20:00|8066.9|8057.9|8069.9|8060.9|8069.9|8060.9|8066.4|8057.4|0
1713867900000|2024-04-23 10:25:00|8069.6|8060.6|8068.9|8059.9|8071.9|8062.9|8068.9|8059.9|0
1713868200000|2024-04-23 10:30:00|8069.4|8060.4|8071.6|8062.6|8072.6|8063.6|8068.1|8059.1|0
1713868500000|2024-04-23 10:35:00|8071.4|8062.4|8067.4|8058.4|8072.9|8063.9|8066.6|8057.6|0
1713868800000|2024-04-23 10:40:00|8066.9|8057.9|8071.4|8062.4|8071.4|8062.4|8066.9|8057.9|0
1713869100000|2024-04-23 10:45:00|8071.9|8062.9|8075.9|8066.9|8076.4|8067.4|8071.6|8062.6|0
1713869400000|2024-04-23 10:50:00|8076.1|8067.1|8075.9|8066.9|8077.9|8068.9|8074.9|8065.9|0
1713869700000|2024-04-23 10:55:00|8076.1|8067.1|8078.9|8069.9|8079.4|8070.4|8075.6|8066.6|0
1713870000000|2024-04-23 11:00:00|8079.4|8070.4|8072.4|8063.4|8080.6|8071.6|8071.9|8062.9|0
1713870300000|2024-04-23 11:05:00|8072.9|8063.9|8072.4|8063.4|8074.9|8065.9|8072.4|8063.4|0
1713870600000|2024-04-23 11:10:00|8072.9|8063.9|8073.1|8064.1|8074.1|8065.1|8071.6|8062.6|0
1713870900000|2024-04-23 11:15:00|8073.6|8064.6|8064.9|8055.9|8073.9|8064.9|8062.6|8053.6|0
1713871200000|2024-04-23 11:20:00|8064.6|8055.6|8059.9|8050.9|8064.9|8055.9|8059.4|8050.4|0
1713871500000|2024-04-23 11:25:00|8060.4|8051.4|8058.1|8049.1|8061.9|8052.9|8057.6|8048.6|0
1713871800000|2024-04-23 11:30:00|8058.4|8049.4|8054.9|8045.9|8059.4|8050.4|8054.6|8045.6|0
1713872100000|2024-04-23 11:35:00|8055.4|8046.4|8049.9|8040.9|8055.4|8046.4|8048.9|8039.9|0
1713872400000|2024-04-23 11:40:00|8049.6|8040.6|8051.3|8042.3|8053|8044|8048.4|8039.4|0
1713872700000|2024-04-23 11:45:00|8051|8042|8044.3|8035.3|8053.5|8044.5|8044|8035|0
1713873000000|2024-04-23 11:50:00|8044.5|8035.5|8047.5|8038.5|8048.3|8039.3|8044.5|8035.5|0
1713873300000|2024-04-23 11:55:00|8047.3|8038.3|8042|8033|8047.3|8038.3|8041.8|8032.8|0
1713873600000|2024-04-23 12:00:00|8042.3|8033.3|8042.8|8033.8|8044.5|8035.5|8039.3|8030.3|0
1713873900000|2024-04-23 12:05:00|8042.3|8033.3|8038.8|8029.8|8042.3|8033.3|8038.5|8029.5|0
1713874200000|2024-04-23 12:10:00|8038.5|8029.5|8029.8|8020.8|8038.5|8029.5|8029.5|8020.5|0
1713874500000|2024-04-23 12:15:00|8030.5|8021.5|8026.8|8017.8|8031|8022|8024.3|8015.3|0
1713874800000|2024-04-23 12:20:00|8026.5|8017.5|8031.8|8022.8|8032.3|8023.3|8026.5|8017.5|0
1713875100000|2024-04-23 12:25:00|8032.3|8023.3|8031.5|8022.5|8036.5|8027.5|8030.3|8021.3|0
1713875400000|2024-04-23 12:30:00|8031.3|8022.3|8039.8|8030.8|8039.8|8030.8|8031.3|8022.3|0
1713875700000|2024-04-23 12:35:00|8040|8031|8047.3|8038.3|8047.3|8038.3|8039.5|8030.5|0
1713876000000|2024-04-23 12:40:00|8046.8|8037.8|8043.3|8034.3|8047.3|8038.3|8040|8031|0
1713876300000|2024-04-23 12:45:00|8043.8|8034.8|8038.5|8029.5|8043.8|8034.8|8036.3|8027.3|0
1713876600000|2024-04-23 12:50:00|8039.3|8030.3|8038.8|8029.8|8040|8031|8037.3|8028.3|0
1713876900000|2024-04-23 12:55:00|8039|8030|8043.8|8034.8|8044.8|8035.8|8039|8030|0
1713877200000|2024-04-23 13:00:00|8044|8035|8040.8|8031.8|8044.8|8035.8|8040.8|8031.8|0
1713877500000|2024-04-23 13:05:00|8040.3|8031.3|8042.8|8033.8|8043.3|8034.3|8039.8|8030.8|0
1713877800000|2024-04-23 13:10:00|8043|8034|8042|8033|8045.8|8036.8|8038.8|8029.8|0
1713878100000|2024-04-23 13:15:00|8042.3|8033.3|8039|8030|8043|8034|8038|8029|0
1713878400000|2024-04-23 13:20:00|8039.3|8030.3|8039.8|8030.8|8041.5|8032.5|8038.5|8029.5|0
1713878700000|2024-04-23 13:25:00|8040.3|8031.3|8039.3|8030.3|8042.3|8033.3|8038.3|8029.3|0
1713879000000|2024-04-23 13:30:00|8038.8|8029.8|8038.3|8029.3|8040.5|8031.5|8033.3|8024.3|0
1713879300000|2024-04-23 13:35:00|8038|8029|8044|8035|8047.5|8038.5|8035.5|8026.5|0
1713879600000|2024-04-23 13:40:00|8044.3|8035.3|8039.5|8030.5|8047|8038|8038.8|8029.8|0
1713879900000|2024-04-23 13:45:00|8042.5|8033.5|8046.8|8037.8|8048.3|8039.3|8039.5|8030.5|0
1713880200000|2024-04-23 13:50:00|8047.3|8038.3|8045|8036|8048.3|8039.3|8040.3|8031.3|0
1713880500000|2024-04-23 13:55:00|8044.8|8035.8|8042.5|8033.5|8045.8|8036.8|8039.8|8030.8|0
1713880800000|2024-04-23 14:00:00|8042.8|8033.8|8039.8|8030.8|8042.8|8033.8|8036.3|8027.3|0
1713881100000|2024-04-23 14:05:00|8039.5|8030.5|8033.8|8024.8|8042.8|8033.8|8033.8|8024.8|0
1713881400000|2024-04-23 14:10:00|8033.3|8024.3|8032.8|8023.8|8036.8|8027.8|8031.3|8022.3|0
1713881700000|2024-04-23 14:15:00|8033.3|8024.3|8037.5|8028.5|8038.3|8029.3|8032.3|8023.3|0
1713882000000|2024-04-23 14:20:00|8037.8|8028.8|8035.8|8026.8|8041.5|8032.5|8031.5|8022.5|0
1713882300000|2024-04-23 14:25:00|8035.5|8026.5|8038.3|8029.3|8041.8|8032.8|8034.8|8025.8|0
1713882600000|2024-04-23 14:30:00|8038.8|8029.8|8044.3|8035.3|8044.5|8035.5|8038.3|8029.3|0
1713882900000|2024-04-23 14:35:00|8044|8035|8044.3|8035.3|8046|8037|8041.3|8032.3|0
1713883200000|2024-04-23 14:40:00|8044|8035|8042.3|8033.3|8045.3|8036.3|8040.5|8031.5|0
1713883500000|2024-04-23 14:45:00|8042.5|8033.5|8041.8|8032.8|8042.8|8033.8|8039.3|8030.3|0
1713883800000|2024-04-23 14:50:00|8042.3|8033.3|8049.3|8040.3|8049.3|8040.3|8042.3|8033.3|0
1713884100000|2024-04-23 14:55:00|8048.8|8039.8|8051.8|8042.8|8053.3|8044.3|8048.8|8039.8|0
1713884400000|2024-04-23 15:00:00|8052.3|8043.3|8045.3|8036.3|8052.5|8043.5|8043.8|8034.8|0
1713884700000|2024-04-23 15:05:00|8045|8036|8044.3|8035.3|8047.5|8038.5|8042.3|8033.3|0
1713885000000|2024-04-23 15:10:00|8044.8|8035.8|8049|8040|8049.8|8040.8|8044.8|8035.8|0
1713885300000|2024-04-23 15:15:00|8049.8|8040.8|8050.3|8041.3|8051.8|8042.8|8047.8|8038.8|0
1713885600000|2024-04-23 15:20:00|8050.5|8041.5|8050.3|8041.3|8051.8|8042.8|8049.3|8040.3|0
1713885900000|2024-04-23 15:25:00|8049.8|8040.8|8050.3|8041.3|8050.8|8041.8|8048|8039|0
1713886200000|2024-04-23 15:30:00|8049.8|8040.8|8046.3|8037.3|8049.8|8040.8|8044.3|8035.3|0
1713886500000|2024-04-23 15:35:00|8046.8|8037.8|8048.3|8039.3|8048.8|8039.8|8044.8|8035.8|0
1713886800000|2024-04-23 15:40:00|8048|8039|8046.3|8037.3|8048.8|8039.8|8044.3|8035.3|0
1713887100000|2024-04-23 15:45:00|8046.8|8037.8|8048.8|8039.8|8048.8|8039.8|8044.8|8035.8|0
1713887400000|2024-04-23 15:50:00|8048.3|8039.3|8047.8|8038.8|8049|8040|8046|8037|0
1713887700000|2024-04-23 15:55:00|8047.5|8038.5|8052.3|8043.3|8052.3|8043.3|8047.5|8038.5|0
1713888000000|2024-04-23 16:00:00|8052.8|8043.8|8055.3|8046.3|8055.3|8046.3|8051.8|8042.8|0
1713888300000|2024-04-23 16:05:00|8054.8|8045.8|8054.3|8045.3|8056.3|8047.3|8053.3|8044.3|0
1713888600000|2024-04-23 16:10:00|8054|8045|8056.8|8047.8|8057.3|8048.3|8053|8044|0
1713888900000|2024-04-23 16:15:00|8057.3|8048.3|8058.8|8049.8|8059.8|8050.8|8056.3|8047.3|0
1713889200000|2024-04-23 16:20:00|8058.3|8049.3|8054.8|8045.8|8059.5|8050.5|8054.8|8045.8|0
1713889500000|2024-04-23 16:25:00|8055|8046|8060.3|8051.3|8060.3|8051.3|8054.5|8045.5|0
1713889800000|2024-04-23 16:30:00|8060.8|8051.8|8060.8|8051.8|8062.3|8053.3|8060|8051|0
1713890100000|2024-04-23 16:35:00|8061.3|8052.3|8063.3|8054.3|8063.5|8054.5|8060.3|8051.3|0
1713890400000|2024-04-23 16:40:00|8063.8|8054.8|8065.3|8056.3|8065.8|8056.8|8063.5|8054.5|0
1713890700000|2024-04-23 16:45:00|8065.5|8056.5|8065|8056|8066|8057|8064.3|8055.3|0
1713891000000|2024-04-23 16:50:00|8065.3|8056.3|8064.8|8055.8|8066.5|8057.5|8064.8|8055.8|0
1713891300000|2024-04-23 16:55:00|8064.3|8055.3|8064.3|8055.3|8066.8|8057.8|8062.8|8053.8|0
1713891600000|2024-04-23 17:00:00|8064.5|8055.5|8066.3|8057.3|8066.5|8057.5|8061.8|8052.8|0
1713891900000|2024-04-23 17:05:00|8065.8|8056.8|8065|8056|8067|8058|8064.5|8055.5|0
1713892200000|2024-04-23 17:10:00|8065.3|8056.3|8062.3|8053.3|8065.8|8056.8|8061.8|8052.8|0
1713892500000|2024-04-23 17:15:00|8062.5|8053.5|8064.8|8055.8|8065|8056|8061|8052|0
1713892800000|2024-04-23 17:20:00|8065|8056|8064.8|8055.8|8066.3|8057.3|8064.3|8055.3|0
1713893100000|2024-04-23 17:25:00|8065|8056|8068.5|8059.5|8068.8|8059.8|8064.3|8055.3|0
1713893400000|2024-04-23 17:30:00|8068.3|8059.3|8068.8|8059.8|8068.8|8059.8|8067.3|8058.3|0
1713893700000|2024-04-23 17:35:00|8068.3|8059.3|8068.8|8059.8|8069|8060|8067|8058|0
1713894000000|2024-04-23 17:40:00|8069.3|8060.3|8069.8|8060.8|8071.8|8062.8|8067.8|8058.8|0
1713894300000|2024-04-23 17:45:00|8069.5|8060.5|8069.8|8060.8|8071.3|8062.3|8068.3|8059.3|0
1713894600000|2024-04-23 17:50:00|8069.5|8060.5|8070.3|8061.3|8071.8|8062.8|8069.3|8060.3|0
1713894900000|2024-04-23 17:55:00|8070.8|8061.8|8069.8|8060.8|8071|8062|8069|8060|0
1713895200000|2024-04-23 18:00:00|8069.3|8060.3|8070.3|8061.3|8071|8062|8069.3|8060.3|0
1713895500000|2024-04-23 18:05:00|8070|8061|8070.3|8061.3|8071.8|8062.8|8069.3|8060.3|0
1713895800000|2024-04-23 18:10:00|8070.8|8061.8|8070.8|8061.8|8072.3|8063.3|8069.3|8060.3|0
1713896100000|2024-04-23 18:15:00|8071|8062|8070.8|8061.8|8072|8063|8070|8061|0
1713896400000|2024-04-23 18:20:00|8071|8062|8071.8|8062.8|8073.3|8064.3|8071|8062|0
1713896700000|2024-04-23 18:25:00|8072.3|8063.3|8072.8|8063.8|8073|8064|8070.8|8061.8|0
1713897000000|2024-04-23 18:30:00|8073|8064|8071.8|8062.8|8073|8064|8070.3|8061.3|0
1713897300000|2024-04-23 18:35:00|8071.5|8062.5|8074.3|8065.3|8074.5|8065.5|8071.5|8062.5|0
1713897600000|2024-04-23 18:40:00|8074.5|8065.5|8074.8|8065.8|8075.8|8066.8|8072.5|8063.5|0
1713897900000|2024-04-23 18:45:00|8074|8065|8073.8|8064.8|8074.5|8065.5|8072.8|8063.8|0
1713898200000|2024-04-23 18:50:00|8073.3|8064.3|8071.3|8062.3|8073.3|8064.3|8069.8|8060.8|0
1713898500000|2024-04-23 18:55:00|8071.8|8062.8|8074.5|8065.5|8074.8|8065.8|8071.3|8062.3|0
1713898800000|2024-04-23 19:00:00|8074.3|8065.3|8072.3|8063.3|8074.8|8065.8|8070.3|8061.3|0
1713899100000|2024-04-23 19:05:00|8072.5|8063.5|8073.3|8064.3|8073.5|8064.5|8070.8|8061.8|0
1713899400000|2024-04-23 19:10:00|8073.8|8064.8|8074.8|8065.8|8076.5|8067.5|8072.8|8063.8|0
1713899700000|2024-04-23 19:15:00|8075|8066|8073.8|8064.8|8075|8066|8072.8|8063.8|0
1713900000000|2024-04-23 19:20:00|8073.3|8064.3|8076.8|8067.8|8076.8|8067.8|8073.3|8064.3|0
1713900300000|2024-04-23 19:25:00|8076.5|8067.5|8075.8|8066.8|8076.8|8067.8|8074.3|8065.3|0
1713900600000|2024-04-23 19:30:00|8075.3|8066.3|8076.5|8067.5|8076.8|8067.8|8074|8065|0
1713900900000|2024-04-23 19:35:00|8076.3|8067.3|8076.8|8067.8|8077.8|8068.8|8075.8|8066.8|0
1713901200000|2024-04-23 19:40:00|8077.3|8068.3|8076.8|8067.8|8077.8|8068.8|8075.5|8066.5|0
1713901500000|2024-04-23 19:45:00|8076.3|8067.3|8077.3|8068.3|8077.3|8068.3|8073.5|8064.5|0
1713901800000|2024-04-23 19:50:00|8076.3|8067.3|8070.8|8061.8|8076.3|8067.3|8070.3|8061.3|0
1713902100000|2024-04-23 19:55:00|8071|8062|8067.8|8058.8|8072.3|8063.3|8064.5|8055.5|0
1713902400000|2024-04-23 20:00:00|8068.5|8059.5|8070.4|8061.4|8070.4|8061.4|8065.7|8056.7|0
1713902700000|2024-04-23 20:05:00|8070.9|8061.9|8070.8|8061.8|8071.4|8062.4|8068.7|8059.7|0
1713903000000|2024-04-23 20:10:00|8070.7|8061.7|8071.5|8062.5|8071.7|8062.7|8069.8|8060.8|0
1713903300000|2024-04-23 20:15:00|8071.4|8062.4|8071.5|8062.5|8072.7|8063.7|8070.9|8061.9|0
1713903600000|2024-04-23 20:20:00|8071.7|8062.7|8073.4|8064.4|8073.4|8064.4|8071.6|8062.6|0
1713903900000|2024-04-23 20:25:00|8073.5|8064.5|8072.5|8063.5|8073.6|8064.6|8072.3|8063.3|0
1713904200000|2024-04-23 20:30:00|8072.6|8063.6|8072.7|8063.7|8072.9|8063.9|8072.2|8063.2|0
1713904500000|2024-04-23 20:35:00|8072.5|8063.5|8072.7|8063.7|8073|8064|8072.2|8063.2|0
1713904800000|2024-04-23 20:40:00|8072.5|8063.5|8072.9|8063.9|8073.1|8064.1|8072.5|8063.5|0
1713905100000|2024-04-23 20:45:00|8072.8|8063.8|8073.1|8064.1|8073.1|8064.1|8072.3|8063.3|0
1713905400000|2024-04-23 20:50:00|8073|8064|8073.1|8064.1|8073.9|8064.9|8072.8|8063.8|0
1713905700000|2024-04-23 20:55:00|8073|8064|8071|8062|8073.7|8064.7|8070.9|8061.9|0
1713906000000|2024-04-23 21:00:00|8070.9|8061.9|8071.3|8062.3|8071.6|8062.6|8070.9|8061.9|0
1713906300000|2024-04-23 21:05:00|8071.4|8062.4|8071.8|8062.8|8072|8063|8071.4|8062.4|0
1713906600000|2024-04-23 21:10:00|8071.7|8062.7|8071.7|8062.7|8071.9|8062.9|8071.5|8062.5|0
1713906900000|2024-04-23 21:15:00|8071.8|8062.8|8071.7|8062.7|8072|8063|8071.6|8062.6|0
1713907200000|2024-04-23 21:20:00|8071.9|8062.9|8072.1|8063.1|8072.1|8063.1|8071.8|8062.8|0
1713907500000|2024-04-23 21:25:00|8072.2|8063.2|8072.3|8063.3|8072.7|8063.7|8072|8063|0
1713907800000|2024-04-23 21:30:00|8072.4|8063.4|8074.2|8065.2|8074.2|8065.2|8072.3|8063.3|0
1713908100000|2024-04-23 21:35:00|8074.1|8065.1|8075.2|8066.2|8075.5|8066.5|8073.8|8064.8|0
1713908400000|2024-04-23 21:40:00|8075.1|8066.1|8076.8|8067.8|8077.7|8068.7|8075.1|8066.1|0
1713908700000|2024-04-23 21:45:00|8076.9|8067.9|8077.3|8068.3|8077.5|8068.5|8076.5|8067.5|0
1713909000000|2024-04-23 21:50:00|8077.2|8068.2|8078.1|8069.1|8078.3|8069.3|8077.1|8068.1|0
1713909300000|2024-04-23 21:55:00|8078|8069|8076|8067|8078.1|8069.1|8075.2|8066.2|0
1713909600000|2024-04-23 22:00:00|8073.1|8064.1|8078|8069|8078.2|8069.2|8073.1|8064.1|0
1713909900000|2024-04-23 22:05:00|8077.9|8068.9|8075.8|8066.8|8078|8069|8075.8|8066.8|0
1713910200000|2024-04-23 22:10:00|8075.9|8066.9|8076|8067|8076.8|8067.8|8075.5|8066.5|0
1713910500000|2024-04-23 22:15:00|8076.1|8067.1|8077.6|8068.6|8078|8069|8075.8|8066.8|0
1713910800000|2024-04-23 22:20:00|8077.5|8068.5|8076.6|8067.6|8077.7|8068.7|8075.9|8066.9|0
1713911100000|2024-04-23 22:25:00|8076.5|8067.5|8075.9|8066.9|8076.7|8067.7|8075.7|8066.7|0
1713911400000|2024-04-23 22:30:00|8075.8|8066.8|8075.7|8066.7|8075.9|8066.9|8075.3|8066.3|0
1713911700000|2024-04-23 22:35:00|8075.8|8066.8|8075.7|8066.7|8076.1|8067.1|8075.6|8066.6|0
1713912000000|2024-04-23 22:40:00|8075.6|8066.6|8075.5|8066.5|8076|8067|8075.4|8066.4|0
1713912300000|2024-04-23 22:45:00|8075.4|8066.4|8076.4|8067.4|8076.4|8067.4|8075.4|8066.4|0
1713912600000|2024-04-23 22:50:00|8076.2|8067.2|8077.4|8068.4|8077.4|8068.4|8076|8067|0
1713912900000|2024-04-23 22:55:00|8077.5|8068.5|8077.3|8068.3|8078.1|8069.1|8077.1|8068.1|0
1713913200000|2024-04-23 23:00:00|8077.4|8068.4|8076.2|8067.2|8078.5|8069.5|8076.2|8067.2|0
1713913500000|2024-04-23 23:05:00|8076.3|8067.3|8076.8|8067.8|8077|8068|8076.2|8067.2|0
1713913800000|2024-04-23 23:10:00|8076.7|8067.7|8077.1|8068.1|8077.2|8068.2|8076.6|8067.6|0
1713914100000|2024-04-23 23:15:00|8077|8068|8077.6|8068.6|8077.8|8068.8|8077|8068|0
1713914400000|2024-04-23 23:20:00|8077.5|8068.5|8077|8068|8077.5|8068.5|8076.9|8067.9|0
1713914700000|2024-04-23 23:25:00|8077.1|8068.1|8077.7|8068.7|8077.7|8068.7|8076.9|8067.9|0
1713915000000|2024-04-23 23:30:00|8077.9|8068.9|8076.4|8067.4|8077.9|8068.9|8076.2|8067.2|0
1713915300000|2024-04-23 23:35:00|8076.7|8067.7|8077.7|8068.7|8077.7|8068.7|8076.2|8067.2|0
1713915600000|2024-04-23 23:40:00|8077.6|8068.6|8079|8070|8079.6|8070.6|8077.5|8068.5|0
1713915900000|2024-04-23 23:45:00|8079.1|8070.1|8079.4|8070.4|8079.5|8070.5|8078.5|8069.5|0
1713916200000|2024-04-23 23:50:00|8079.5|8070.5|8081.8|8072.8|8082.4|8073.4|8079.5|8070.5|0
1713916500000|2024-04-23 23:55:00|8081.6|8072.6|8078.7|8069.7|8081.6|8072.6|8078.7|8069.7|0
1713916800000|2024-04-24 00:00:00|8078.6|8069.6|8062.5|8053.5|8080.1|8071.1|8061.8|8052.8|0
1713917100000|2024-04-24 00:05:00|8063|8054|8071|8062|8075.5|8066.5|8063|8054|0
1713917400000|2024-04-24 00:10:00|8070.5|8061.5|8071.5|8062.5|8072.3|8063.3|8066.8|8057.8|0
1713917700000|2024-04-24 00:15:00|8071.3|8062.3|8072.3|8063.3|8075.8|8066.8|8069.8|8060.8|0
1713918000000|2024-04-24 00:20:00|8072|8063|8070.8|8061.8|8072.8|8063.8|8070.3|8061.3|0
1713918300000|2024-04-24 00:25:00|8070.5|8061.5|8075.3|8066.3|8075.8|8066.8|8070.5|8061.5|0
1713918600000|2024-04-24 00:30:00|8074.5|8065.5|8075.3|8066.3|8076|8067|8073.3|8064.3|0
1713918900000|2024-04-24 00:35:00|8074.8|8065.8|8074.5|8065.5|8075|8066|8073.8|8064.8|0
1713919200000|2024-04-24 00:40:00|8075|8066|8074|8065|8075|8066|8073.5|8064.5|0
1713919500000|2024-04-24 00:45:00|8073.8|8064.8|8076.8|8067.8|8077|8068|8072.8|8063.8|0
1713919800000|2024-04-24 00:50:00|8076.5|8067.5|8075.8|8066.8|8077.5|8068.5|8075.8|8066.8|0
1713920100000|2024-04-24 00:55:00|8077|8068|8075.5|8066.5|8077|8068|8075.5|8066.5|0
1713920400000|2024-04-24 01:00:00|8075.3|8066.3|8074.6|8065.6|8075.5|8066.5|8073.3|8064.3|0
1713920700000|2024-04-24 01:05:00|8074.4|8065.4|8072.6|8063.6|8075.4|8066.4|8072.4|8063.4|0
1713921000000|2024-04-24 01:10:00|8072.4|8063.4|8070.9|8061.9|8072.4|8063.4|8070.1|8061.1|0
1713921300000|2024-04-24 01:15:00|8071.1|8062.1|8081.6|8072.6|8081.6|8072.6|8071.1|8062.1|0
1713921600000|2024-04-24 01:20:00|8081.9|8072.9|8081.4|8072.4|8081.9|8072.9|8080.9|8071.9|0
1713922200000|2024-04-24 01:30:00|8080.1|8071.1|8085.1|8076.1|8086.1|8077.1|8078.9|8069.9|0
1713922500000|2024-04-24 01:35:00|8084.4|8075.4|8082.4|8073.4|8084.4|8075.4|8081.1|8072.1|0
1713922800000|2024-04-24 01:40:00|8082.1|8073.1|8082.4|8073.4|8083.1|8074.1|8080.1|8071.1|0
1713923100000|2024-04-24 01:45:00|8082.9|8073.9|8085.4|8076.4|8086.1|8077.1|8082.9|8073.9|0
1713923400000|2024-04-24 01:50:00|8085.9|8076.9|8089.9|8080.9|8089.9|8080.9|8085.4|8076.4|0
1713923700000|2024-04-24 01:55:00|8090.1|8081.1|8091.4|8082.4|8091.6|8082.6|8088.6|8079.6|0
1713924000000|2024-04-24 02:00:00|8091.1|8082.1|8087.6|8078.6|8091.4|8082.4|8087.6|8078.6|0
1713924300000|2024-04-24 02:05:00|8087.9|8078.9|8088.4|8079.4|8089.1|8080.1|8087.4|8078.4|0
1713924600000|2024-04-24 02:10:00|8089.4|8080.4|8093.4|8084.4|8093.4|8084.4|8089.4|8080.4|0
1713924900000|2024-04-24 02:15:00|8093.6|8084.6|8092.1|8083.1|8095.1|8086.1|8091.1|8082.1|0
1713925200000|2024-04-24 02:20:00|8092.6|8083.6|8091.9|8082.9|8092.9|8083.9|8090.6|8081.6|0
1713925500000|2024-04-24 02:25:00|8093.6|8084.6|8094.9|8085.9|8094.9|8085.9|8093.6|8084.6|0
1713925800000|2024-04-24 02:30:00|8094.4|8085.4|8091.9|8082.9|8094.9|8085.9|8091.9|8082.9|0
1713926100000|2024-04-24 02:35:00|8092.1|8083.1|8090.1|8081.1|8092.1|8083.1|8089.4|8080.4|0
1713926400000|2024-04-24 02:40:00|8089.9|8080.9|8090.4|8081.4|8091.4|8082.4|8088.9|8079.9|0
1713926700000|2024-04-24 02:45:00|8090.1|8081.1|8090.6|8081.6|8091.1|8082.1|8089.1|8080.1|0
1713927000000|2024-04-24 02:50:00|8091.1|8082.1|8090.1|8081.1|8091.1|8082.1|8090.1|8081.1|0
1713927300000|2024-04-24 02:55:00|8089.6|8080.6|8090.1|8081.1|8090.1|8081.1|8089.6|8080.6|0
1713927600000|2024-04-24 03:00:00|8090.4|8081.4|8094.4|8085.4|8094.4|8085.4|8090.4|8081.4|0
1713927900000|2024-04-24 03:05:00|8094.6|8085.6|8094.9|8085.9|8096.6|8087.6|8094.4|8085.4|0
1713928200000|2024-04-24 03:10:00|8094.4|8085.4|8088.6|8079.6|8094.9|8085.9|8088.1|8079.1|0
1713928500000|2024-04-24 03:15:00|8088.4|8079.4|8088.6|8079.6|8088.6|8079.6|8088.4|8079.4|0
1713928800000|2024-04-24 03:20:00|8089.9|8080.9|8088.9|8079.9|8089.9|8080.9|8088.9|8079.9|0
1713929100000|2024-04-24 03:25:00|8089.1|8080.1|8089.4|8080.4|8089.4|8080.4|8088.6|8079.6|0
1713929400000|2024-04-24 03:30:00|8089.6|8080.6|8091.4|8082.4|8091.4|8082.4|8089.6|8080.6|0
1713929700000|2024-04-24 03:35:00|8091.1|8082.1|8092.6|8083.6|8092.6|8083.6|8089.1|8080.1|0
1713930000000|2024-04-24 03:40:00|8092.4|8083.4|8091.9|8082.9|8092.6|8083.6|8091.9|8082.9|0
1713930300000|2024-04-24 03:45:00|8091.6|8082.6|8092.4|8083.4|8093.9|8084.9|8090.1|8081.1|0
1713930600000|2024-04-24 03:50:00|8092.1|8083.1|8092.9|8083.9|8092.9|8083.9|8091.9|8082.9|0
1713930900000|2024-04-24 03:55:00|8092.4|8083.4|8091.6|8082.6|8092.4|8083.4|8091.4|8082.4|0
1713931200000|2024-04-24 04:00:00|8091.4|8082.4|8091.6|8082.6|8091.6|8082.6|8090.4|8081.4|0
1713931500000|2024-04-24 04:05:00|8091.4|8082.4|8103.9|8094.9|8104.4|8095.4|8090.9|8081.9|0
1713931800000|2024-04-24 04:10:00|8102.4|8093.4|8100.4|8091.4|8103.4|8094.4|8100.4|8091.4|0
1713932100000|2024-04-24 04:15:00|8099.1|8090.1|8098.4|8089.4|8099.9|8090.9|8098.1|8089.1|0
1713932400000|2024-04-24 04:20:00|8098.6|8089.6|8099.1|8090.1|8100.6|8091.6|8097.6|8088.6|0
1713932700000|2024-04-24 04:25:00|8099.4|8090.4|8102.4|8093.4|8102.4|8093.4|8096.6|8087.6|0
1713933000000|2024-04-24 04:30:00|8102.6|8093.6|8102.6|8093.6|8103.1|8094.1|8101.9|8092.9|0
1713933300000|2024-04-24 04:35:00|8102.1|8093.1|8102.9|8093.9|8102.9|8093.9|8102.1|8093.1|0
1713933600000|2024-04-24 04:40:00|8103.1|8094.1|8101.9|8092.9|8103.9|8094.9|8101.9|8092.9|0
1713933900000|2024-04-24 04:45:00|8101.6|8092.6|8102.4|8093.4|8103.1|8094.1|8101.6|8092.6|0
1713934200000|2024-04-24 04:50:00|8102.6|8093.6|8102.1|8093.1|8103.1|8094.1|8102.1|8093.1|0
1713934500000|2024-04-24 04:55:00|8101.9|8092.9|8099.9|8090.9|8103.9|8094.9|8099.1|8090.1|0
1713934800000|2024-04-24 05:00:00|8100.1|8091.1|8101.4|8092.4|8101.9|8092.9|8098.6|8089.6|0
1713935100000|2024-04-24 05:05:00|8102.1|8093.1|8121.6|8112.6|8123.1|8114.1|8102.1|8093.1|0
1713935400000|2024-04-24 05:10:00|8121.4|8112.4|8111.6|8102.6|8121.9|8112.9|8105.6|8096.6|0
1713935700000|2024-04-24 05:15:00|8111.4|8102.4|8103.4|8094.4|8111.6|8102.6|8102.1|8093.1|0
1713936000000|2024-04-24 05:20:00|8103.1|8094.1|8098.6|8089.6|8106.9|8097.9|8097.9|8088.9|0
1713936300000|2024-04-24 05:25:00|8098.4|8089.4|8099.6|8090.6|8100.1|8091.1|8098.1|8089.1|0
1713936600000|2024-04-24 05:30:00|8099.4|8090.4|8100.1|8091.1|8100.1|8091.1|8098.9|8089.9|0
1713936900000|2024-04-24 05:35:00|8100.4|8091.4|8099.1|8090.1|8104.1|8095.1|8098.9|8089.9|0
1713937200000|2024-04-24 05:40:00|8099.4|8090.4|8100.9|8091.9|8100.9|8091.9|8094.9|8085.9|0
1713937500000|2024-04-24 05:45:00|8101.1|8092.1|8103.6|8094.6|8103.6|8094.6|8099.6|8090.6|0
1713937800000|2024-04-24 05:50:00|8103.4|8094.4|8105.4|8096.4|8105.4|8096.4|8103.4|8094.4|0
1713938100000|2024-04-24 05:55:00|8105.6|8096.6|8105.1|8096.1|8105.9|8096.9|8102.9|8093.9|0
1713938400000|2024-04-24 06:00:00|8107.1|8098.1|8096.6|8087.6|8107.4|8098.4|8095.6|8086.6|0
1713938700000|2024-04-24 06:05:00|8096.9|8087.9|8095.9|8086.9|8099.6|8090.6|8095.6|8086.6|0
1713939000000|2024-04-24 06:10:00|8095.6|8086.6|8100.6|8091.6|8102.6|8093.6|8094.6|8085.6|0
1713939300000|2024-04-24 06:15:00|8100.9|8091.9|8099.1|8090.1|8100.9|8091.9|8096.1|8087.1|0
1713939600000|2024-04-24 06:20:00|8098.6|8089.6|8091.6|8082.6|8099.1|8090.1|8090.4|8081.4|0
1713939900000|2024-04-24 06:25:00|8091.1|8082.1|8094.6|8085.6|8095.6|8086.6|8090.1|8081.1|0
1713940200000|2024-04-24 06:30:00|8094.1|8085.1|8097.6|8088.6|8097.6|8088.6|8092.9|8083.9|0
1713940500000|2024-04-24 06:35:00|8097.9|8088.9|8098.4|8089.4|8098.6|8089.6|8095.6|8086.6|0
1713940800000|2024-04-24 06:40:00|8098.1|8089.1|8096.1|8087.1|8098.1|8089.1|8094.1|8085.1|0
1713941100000|2024-04-24 06:45:00|8095.6|8086.6|8093.1|8084.1|8095.6|8086.6|8093.1|8084.1|0
1713941400000|2024-04-24 06:50:00|8092.9|8083.9|8089.6|8080.6|8094.1|8085.1|8089.6|8080.6|0
1713941700000|2024-04-24 06:55:00|8090.1|8081.1|8081.1|8072.1|8091.1|8082.1|8071.1|8062.1|0
1713942000000|2024-04-24 07:00:00|8080.1|8071.1|8081.4|8072.4|8089.1|8080.1|8075.1|8066.1|0
1713942300000|2024-04-24 07:05:00|8080.1|8071.1|8079.4|8070.4|8084.9|8075.9|8076.4|8067.4|0
1713942600000|2024-04-24 07:10:00|8079.9|8070.9|8071.4|8062.4|8080.9|8071.9|8070.9|8061.9|0
1713942900000|2024-04-24 07:15:00|8071.1|8062.1|8081.1|8072.1|8081.6|8072.6|8069.4|8060.4|0
1713943200000|2024-04-24 07:20:00|8081.4|8072.4|8089.4|8080.4|8090.4|8081.4|8080.4|8071.4|0
1713943500000|2024-04-24 07:25:00|8088.9|8079.9|8080.4|8071.4|8090.4|8081.4|8080.4|8071.4|0
1713943800000|2024-04-24 07:30:00|8080.1|8071.1|8082.6|8073.6|8083.1|8074.1|8077.4|8068.4|0
1713944100000|2024-04-24 07:35:00|8082.4|8073.4|8078.9|8069.9|8085.1|8076.1|8076.9|8067.9|0
1713944400000|2024-04-24 07:40:00|8078.1|8069.1|8079.6|8070.6|8080.1|8071.1|8074.8|8065.8|0
1713944700000|2024-04-24 07:45:00|8079.8|8070.8|8083.6|8074.6|8085.1|8076.1|8079.6|8070.6|0
1713945000000|2024-04-24 07:50:00|8083.3|8074.3|8086.3|8077.3|8087.1|8078.1|8080.8|8071.8|0
1713945300000|2024-04-24 07:55:00|8085.8|8076.8|8084.3|8075.3|8086.8|8077.8|8084.1|8075.1|0
1713945600000|2024-04-24 08:00:00|8084.1|8075.1|8088.3|8079.3|8089.6|8080.6|8082.8|8073.8|0
1713945900000|2024-04-24 08:05:00|8088.1|8079.1|8088.3|8079.3|8088.6|8079.6|8085.8|8076.8|0
1713946200000|2024-04-24 08:10:00|8088.6|8079.6|8093.6|8084.6|8095.1|8086.1|8087.3|8078.3|0
1713946500000|2024-04-24 08:15:00|8094.1|8085.1|8092.1|8083.1|8094.6|8085.6|8091.6|8082.6|0
1713946800000|2024-04-24 08:20:00|8092.6|8083.6|8089.3|8080.3|8092.8|8083.8|8089.1|8080.1|0
1713947100000|2024-04-24 08:25:00|8089.6|8080.6|8086.8|8077.8|8090.6|8081.6|8085.8|8076.8|0
1713947400000|2024-04-24 08:30:00|8087.1|8078.1|8086.3|8077.3|8087.6|8078.6|8084.3|8075.3|0
1713947700000|2024-04-24 08:35:00|8086.6|8077.6|8088.1|8079.1|8088.8|8079.8|8086.1|8077.1|0
1713948000000|2024-04-24 08:40:00|8088.3|8079.3|8088.1|8079.1|8089.3|8080.3|8084.1|8075.1|0
1713948300000|2024-04-24 08:45:00|8087.6|8078.6|8086.3|8077.3|8088.6|8079.6|8085.8|8076.8|0
1713948600000|2024-04-24 08:50:00|8086.1|8077.1|8085.8|8076.8|8087.8|8078.8|8085.6|8076.6|0
1713948900000|2024-04-24 08:55:00|8085.6|8076.6|8082.3|8073.3|8086.3|8077.3|8082.1|8073.1|0
1713949200000|2024-04-24 09:00:00|8083.3|8074.3|8086.3|8077.3|8086.8|8077.8|8082.6|8073.6|0
1713949500000|2024-04-24 09:05:00|8086.1|8077.1|8083.1|8074.1|8086.8|8077.8|8082.6|8073.6|0
1713949800000|2024-04-24 09:10:00|8082.8|8073.8|8079.6|8070.6|8083.1|8074.1|8078.6|8069.6|0
1713950100000|2024-04-24 09:15:00|8079.3|8070.3|8085.1|8076.1|8085.1|8076.1|8078.8|8069.8|0
1713950400000|2024-04-24 09:20:00|8084.8|8075.8|8082.3|8073.3|8084.8|8075.8|8081.3|8072.3|0
1713950700000|2024-04-24 09:25:00|8082.6|8073.6|8084.8|8075.8|8085.3|8076.3|8082.3|8073.3|0
1713951000000|2024-04-24 09:30:00|8085.1|8076.1|8085.8|8076.8|8086.6|8077.6|8084.3|8075.3|0
1713951300000|2024-04-24 09:35:00|8085.6|8076.6|8086.6|8077.6|8088.1|8079.1|8085.3|8076.3|0
1713951600000|2024-04-24 09:40:00|8086.3|8077.3|8086.8|8077.8|8088.6|8079.6|8086.1|8077.1|0
1713951900000|2024-04-24 09:45:00|8087.1|8078.1|8087.6|8078.6|8088.3|8079.3|8085.8|8076.8|0
1713952200000|2024-04-24 09:50:00|8088.1|8079.1|8088.1|8079.1|8089.1|8080.1|8087.6|8078.6|0
1713952500000|2024-04-24 09:55:00|8087.8|8078.8|8091.8|8082.8|8092.3|8083.3|8087.1|8078.1|0
1713952800000|2024-04-24 10:00:00|8091.6|8082.6|8096.1|8087.1|8096.6|8087.6|8091.3|8082.3|0
1713953100000|2024-04-24 10:05:00|8095.8|8086.8|8094.3|8085.3|8096.6|8087.6|8093.6|8084.6|0
1713953400000|2024-04-24 10:10:00|8094.6|8085.6|8095.1|8086.1|8096.6|8087.6|8094.1|8085.1|0
1713953700000|2024-04-24 10:15:00|8094.6|8085.6|8094.8|8085.8|8096.1|8087.1|8093.1|8084.1|0
1713954000000|2024-04-24 10:20:00|8094.6|8085.6|8094.1|8085.1|8095.6|8086.6|8092.6|8083.6|0
1713954300000|2024-04-24 10:25:00|8094.3|8085.3|8089.6|8080.6|8094.8|8085.8|8089.6|8080.6|0
1713954600000|2024-04-24 10:30:00|8089.3|8080.3|8087.1|8078.1|8091.3|8082.3|8087.1|8078.1|0
1713954900000|2024-04-24 10:35:00|8086.6|8077.6|8088.1|8079.1|8089.6|8080.6|8086.6|8077.6|0
1713955200000|2024-04-24 10:40:00|8087.8|8078.8|8090.6|8081.6|8090.6|8081.6|8086.6|8077.6|0
1713955500000|2024-04-24 10:45:00|8090.1|8081.1|8092.3|8083.3|8094.1|8085.1|8090.1|8081.1|0
1713955800000|2024-04-24 10:50:00|8092.6|8083.6|8093.8|8084.8|8094.3|8085.3|8092.1|8083.1|0
1713956100000|2024-04-24 10:55:00|8094.1|8085.1|8089.6|8080.6|8094.3|8085.3|8089.6|8080.6|0
1713956400000|2024-04-24 11:00:00|8089.3|8080.3|8087.8|8078.8|8091.1|8082.1|8087.6|8078.6|0
1713956700000|2024-04-24 11:05:00|8087.6|8078.6|8088.1|8079.1|8089.1|8080.1|8086.8|8077.8|0
1713957000000|2024-04-24 11:10:00|8088.3|8079.3|8090.1|8081.1|8091.6|8082.6|8088.3|8079.3|0
1713957300000|2024-04-24 11:15:00|8090.3|8081.3|8089.1|8080.1|8090.6|8081.6|8086.8|8077.8|0
1713957600000|2024-04-24 11:20:00|8089.3|8080.3|8093.1|8084.1|8093.1|8084.1|8086.6|8077.6|0
1713957900000|2024-04-24 11:25:00|8092.8|8083.8|8092.1|8083.1|8092.8|8083.8|8090.1|8081.1|0
1713958200000|2024-04-24 11:30:00|8091.8|8082.8|8092.6|8083.6|8093.6|8084.6|8090.1|8081.1|0
1713958500000|2024-04-24 11:35:00|8092.8|8083.8|8091.8|8082.8|8095.6|8086.6|8091.8|8082.8|0
1713958800000|2024-04-24 11:40:00|8092.1|8083.1|8091.3|8082.3|8093.6|8084.6|8090.6|8081.6|0
1713959100000|2024-04-24 11:45:00|8091.6|8082.6|8090.8|8081.8|8092.6|8083.6|8087.6|8078.6|0
1713959400000|2024-04-24 11:50:00|8090.6|8081.6|8093.6|8084.6|8094.6|8085.6|8089.6|8080.6|0
1713959700000|2024-04-24 11:55:00|8093.3|8084.3|8091.3|8082.3|8094.1|8085.1|8091.1|8082.1|0
1713960000000|2024-04-24 12:00:00|8091.6|8082.6|8090.6|8081.6|8094.8|8085.8|8090.1|8081.1|0
1713960300000|2024-04-24 12:05:00|8090.3|8081.3|8094.1|8085.1|8095.1|8086.1|8090.1|8081.1|0
1713960600000|2024-04-24 12:10:00|8094.6|8085.6|8093.3|8084.3|8097.6|8088.6|8092.3|8083.3|0
1713960900000|2024-04-24 12:15:00|8093.1|8084.1|8093.1|8084.1|8095.3|8086.3|8093.1|8084.1|0
1713961200000|2024-04-24 12:20:00|8092.8|8083.8|8094.8|8085.8|8095.6|8086.6|8092.1|8083.1|0
1713961500000|2024-04-24 12:25:00|8094.6|8085.6|8093.1|8084.1|8095.1|8086.1|8092.1|8083.1|0
1713961800000|2024-04-24 12:30:00|8093.3|8084.3|8088.6|8079.6|8094.1|8085.1|8088.6|8079.6|0
1713962100000|2024-04-24 12:35:00|8088.1|8079.1|8087.3|8078.3|8088.3|8079.3|8084.1|8075.1|0
1713962400000|2024-04-24 12:40:00|8087.1|8078.1|8083.1|8074.1|8088.6|8079.6|8082.6|8073.6|0
1713962700000|2024-04-24 12:45:00|8082.6|8073.6|8081.6|8072.6|8085.6|8076.6|8080.8|8071.8|0
1713963000000|2024-04-24 12:50:00|8081.1|8072.1|8079.8|8070.8|8082.3|8073.3|8079.1|8070.1|0
1713963300000|2024-04-24 12:55:00|8079.6|8070.6|8076.1|8067.1|8079.6|8070.6|8076.1|8067.1|0
1713963600000|2024-04-24 13:00:00|8076.3|8067.3|8079.3|8070.3|8079.3|8070.3|8074.6|8065.6|0
1713963900000|2024-04-24 13:05:00|8079.6|8070.6|8077.1|8068.1|8080.1|8071.1|8077.1|8068.1|0
1713964200000|2024-04-24 13:10:00|8076.6|8067.6|8076.1|8067.1|8078.1|8069.1|8075.1|8066.1|0
1713964500000|2024-04-24 13:15:00|8076.3|8067.3|8077.8|8068.8|8079.8|8070.8|8074.8|8065.8|0
1713964800000|2024-04-24 13:20:00|8077.6|8068.6|8076.1|8067.1|8078.1|8069.1|8073.6|8064.6|0
1713965100000|2024-04-24 13:25:00|8075.6|8066.6|8081.1|8072.1|8081.1|8072.1|8074.3|8065.3|0
1713965400000|2024-04-24 13:30:00|8080.6|8071.6|8073.1|8064.1|8080.8|8071.8|8065.6|8056.6|0
1713965700000|2024-04-24 13:35:00|8073.3|8064.3|8068.6|8059.6|8073.6|8064.6|8067.1|8058.1|0
1713966000000|2024-04-24 13:40:00|8069.1|8060.1|8073.1|8064.1|8073.8|8064.8|8067.6|8058.6|0
1713966300000|2024-04-24 13:45:00|8073.8|8064.8|8068.6|8059.6|8073.8|8064.8|8066.1|8057.1|0
1713966600000|2024-04-24 13:50:00|8068.1|8059.1|8066.1|8057.1|8070.1|8061.1|8064.1|8055.1|0
1713966900000|2024-04-24 13:55:00|8065.8|8056.8|8060.6|8051.6|8066.6|8057.6|8060.1|8051.1|0
1713967200000|2024-04-24 14:00:00|8061.1|8052.1|8062.1|8053.1|8063.6|8054.6|8060.1|8051.1|0
1713967500000|2024-04-24 14:05:00|8061.6|8052.6|8061.6|8052.6|8064.1|8055.1|8060.3|8051.3|0
1713967800000|2024-04-24 14:10:00|8062.5|8053.5|8053.8|8044.8|8064|8055|8053.5|8044.5|0
1713968100000|2024-04-24 14:15:00|8054.3|8045.3|8051|8042|8055.8|8046.8|8050.8|8041.8|0
1713968400000|2024-04-24 14:20:00|8051.3|8042.3|8053.8|8044.8|8054.3|8045.3|8049.8|8040.8|0
1713968700000|2024-04-24 14:25:00|8054|8045|8051.8|8042.8|8055.3|8046.3|8050.8|8041.8|0
1713969000000|2024-04-24 14:30:00|8052.3|8043.3|8052.8|8043.8|8054.8|8045.8|8051.3|8042.3|0
1713969300000|2024-04-24 14:35:00|8052.5|8043.5|8049.8|8040.8|8054.3|8045.3|8049.8|8040.8|0
1713969600000|2024-04-24 14:40:00|8050|8041|8044.3|8035.3|8050.3|8041.3|8043.5|8034.5|0
1713969900000|2024-04-24 14:45:00|8044.5|8035.5|8047.3|8038.3|8047.8|8038.8|8042.3|8033.3|0
1713970200000|2024-04-24 14:50:00|8046.8|8037.8|8044.3|8035.3|8047.5|8038.5|8041.8|8032.8|0
1713970500000|2024-04-24 14:55:00|8043.8|8034.8|8041.8|8032.8|8044.5|8035.5|8041|8032|0
1713970800000|2024-04-24 15:00:00|8042.3|8033.3|8039.8|8030.8|8044.3|8035.3|8038.3|8029.3|0
1713971100000|2024-04-24 15:05:00|8039.3|8030.3|8036.3|8027.3|8041|8032|8035.8|8026.8|0
1713971400000|2024-04-24 15:10:00|8036.8|8027.8|8041.3|8032.3|8041.8|8032.8|8035|8026|0
1713971700000|2024-04-24 15:15:00|8040.8|8031.8|8042.3|8033.3|8043.3|8034.3|8040.3|8031.3|0
1713972000000|2024-04-24 15:20:00|8042|8033|8040.8|8031.8|8043.3|8034.3|8040|8031|0
1713972300000|2024-04-24 15:25:00|8040.5|8031.5|8043.8|8034.8|8044.3|8035.3|8040|8031|0
1713972600000|2024-04-24 15:30:00|8039.9|8030.9|8038.4|8029.4|8039.9|8030.9|8035.9|8026.9|0
1713972900000|2024-04-24 15:35:00|8038.9|8029.9|8037.9|8028.9|8040.1|8031.1|8035.1|8026.1|0
1713973200000|2024-04-24 15:40:00|8038.4|8029.4|8029.6|8020.6|8038.4|8029.4|8029.6|8020.6|0
1713973500000|2024-04-24 15:45:00|8030.1|8021.1|8033.9|8024.9|8034.4|8025.4|8028.6|8019.6|0
1713973800000|2024-04-24 15:50:00|8034.1|8025.1|8035.9|8026.9|8035.9|8026.9|8032.4|8023.4|0
1713974100000|2024-04-24 15:55:00|8036.1|8027.1|8032.4|8023.4|8036.4|8027.4|8032.4|8023.4|0
1713974400000|2024-04-24 16:00:00|8031.9|8022.9|8036.4|8027.4|8037.4|8028.4|8031.9|8022.9|0
1713974700000|2024-04-24 16:05:00|8035.9|8026.9|8032.9|8023.9|8035.9|8026.9|8031.6|8022.6|0
1713975000000|2024-04-24 16:10:00|8033.1|8024.1|8033.6|8024.6|8033.9|8024.9|8031.6|8022.6|0
1713975300000|2024-04-24 16:15:00|8033.9|8024.9|8034.9|8025.9|8035.4|8026.4|8033.4|8024.4|0
1713975600000|2024-04-24 16:20:00|8035.1|8026.1|8034.4|8025.4|8035.9|8026.9|8033.4|8024.4|0
1713975900000|2024-04-24 16:25:00|8034.6|8025.6|8035.4|8026.4|8036.9|8027.9|8034.4|8025.4|0
1713976200000|2024-04-24 16:30:00|8034.9|8025.9|8030.6|8021.6|8035.4|8026.4|8030.1|8021.1|0
1713976500000|2024-04-24 16:35:00|8030.4|8021.4|8032.4|8023.4|8032.4|8023.4|8030.4|8021.4|0
1713976800000|2024-04-24 16:40:00|8031.9|8022.9|8030.4|8021.4|8032.9|8023.9|8029.9|8020.9|0
1713977100000|2024-04-24 16:45:00|8030.6|8021.6|8028.1|8019.1|8030.9|8021.9|8026.9|8017.9|0
1713977400000|2024-04-24 16:50:00|8028.4|8019.4|8032.1|8023.1|8032.9|8023.9|8027.6|8018.6|0
1713977700000|2024-04-24 16:55:00|8031.9|8022.9|8033.4|8024.4|8033.4|8024.4|8030.4|8021.4|0
1713978000000|2024-04-24 17:00:00|8033.6|8024.6|8031.6|8022.6|8034.9|8025.9|8031.1|8022.1|0
1713978300000|2024-04-24 17:05:00|8031.9|8022.9|8033.4|8024.4|8034.4|8025.4|8031.6|8022.6|0
1713978600000|2024-04-24 17:10:00|8033.6|8024.6|8034.9|8025.9|8035.9|8026.9|8033.4|8024.4|0
1713978900000|2024-04-24 17:15:00|8034.4|8025.4|8034.9|8025.9|8035.9|8026.9|8033.9|8024.9|0
1713979200000|2024-04-24 17:20:00|8034.4|8025.4|8036.9|8027.9|8037.1|8028.1|8033.9|8024.9|0
1713979500000|2024-04-24 17:25:00|8037.4|8028.4|8038.4|8029.4|8038.9|8029.9|8036.9|8027.9|0
1713979800000|2024-04-24 17:30:00|8038.6|8029.6|8040.9|8031.9|8041.9|8032.9|8038.4|8029.4|0
1713980100000|2024-04-24 17:35:00|8040.4|8031.4|8043.6|8034.6|8045.9|8036.9|8040.4|8031.4|0
1713980400000|2024-04-24 17:40:00|8043.9|8034.9|8045.4|8036.4|8045.9|8036.9|8043.4|8034.4|0
1713980700000|2024-04-24 17:45:00|8045.6|8036.6|8045.4|8036.4|8048.4|8039.4|8045.4|8036.4|0
1713981000000|2024-04-24 17:50:00|8045.9|8036.9|8045.4|8036.4|8046.6|8037.6|8044.6|8035.6|0
1713981300000|2024-04-24 17:55:00|8045.1|8036.1|8046.9|8037.9|8047.6|8038.6|8044.9|8035.9|0
1713981600000|2024-04-24 18:00:00|8047.1|8038.1|8044.4|8035.4|8047.4|8038.4|8043.4|8034.4|0
1713981900000|2024-04-24 18:05:00|8043.9|8034.9|8044.1|8035.1|8045.4|8036.4|8040.9|8031.9|0
1713982200000|2024-04-24 18:10:00|8043.9|8034.9|8040.9|8031.9|8045.6|8036.6|8040.9|8031.9|0
1713982500000|2024-04-24 18:15:00|8040.6|8031.6|8040.9|8031.9|8041.9|8032.9|8039.4|8030.4|0
1713982800000|2024-04-24 18:20:00|8041.4|8032.4|8041.9|8032.9|8042.4|8033.4|8039.4|8030.4|0
1713983100000|2024-04-24 18:25:00|8041.6|8032.6|8040.9|8031.9|8042.6|8033.6|8039.6|8030.6|0
1713983400000|2024-04-24 18:30:00|8040.6|8031.6|8039.1|8030.1|8041.4|8032.4|8037.4|8028.4|0
1713983700000|2024-04-24 18:35:00|8038.9|8029.9|8041.9|8032.9|8043.1|8034.1|8038.9|8029.9|0
1713984000000|2024-04-24 18:40:00|8042.4|8033.4|8043.4|8034.4|8043.9|8034.9|8041.4|8032.4|0
1713984300000|2024-04-24 18:45:00|8042.9|8033.9|8040.9|8031.9|8043.4|8034.4|8040.1|8031.1|0
1713984600000|2024-04-24 18:50:00|8040.4|8031.4|8038.1|8029.1|8040.4|8031.4|8036.9|8027.9|0
1713984900000|2024-04-24 18:55:00|8037.9|8028.9|8037.4|8028.4|8039.4|8030.4|8036.4|8027.4|0
1713985200000|2024-04-24 19:00:00|8036.9|8027.9|8035.6|8026.6|8037.9|8028.9|8035.6|8026.6|0
1713985500000|2024-04-24 19:05:00|8035.9|8026.9|8037.4|8028.4|8038.1|8029.1|8034.1|8025.1|0
1713985800000|2024-04-24 19:10:00|8037.1|8028.1|8038.9|8029.9|8039.9|8030.9|8036.9|8027.9|0
1713986100000|2024-04-24 19:15:00|8039.1|8030.1|8038.9|8029.9|8039.9|8030.9|8037.9|8028.9|0
1713986400000|2024-04-24 19:20:00|8039.1|8030.1|8042.9|8033.9|8043.4|8034.4|8038.1|8029.1|0
1713986700000|2024-04-24 19:25:00|8042.4|8033.4|8042.1|8033.1|8044.4|8035.4|8040.9|8031.9|0
1713987000000|2024-04-24 19:30:00|8041.9|8032.9|8042.1|8033.1|8042.4|8033.4|8040.4|8031.4|0
1713987300000|2024-04-24 19:35:00|8041.9|8032.9|8041.4|8032.4|8042.4|8033.4|8040.4|8031.4|0
1713987600000|2024-04-24 19:40:00|8041.6|8032.6|8043.1|8034.1|8044.1|8035.1|8041.1|8032.1|0
1713987900000|2024-04-24 19:45:00|8043.4|8034.4|8041.9|8032.9|8044.9|8035.9|8041.9|8032.9|0
1713988200000|2024-04-24 19:50:00|8042.1|8033.1|8044.1|8035.1|8044.1|8035.1|8041.4|8032.4|0
1713988500000|2024-04-24 19:55:00|8044.4|8035.4|8042.7|8033.7|8045.4|8036.4|8041.9|8032.9|0
1713988800000|2024-04-24 20:00:00|8042.6|8033.6|8042.4|8033.4|8044.3|8035.3|8039.6|8030.6|0
1713989100000|2024-04-24 20:05:00|8042.6|8033.6|8024.8|8015.8|8042.7|8033.7|8020.5|8011.5|0
1713989400000|2024-04-24 20:10:00|8024.2|8015.2|8021.3|8012.3|8025.1|8016.1|8021|8012|0
1713989700000|2024-04-24 20:15:00|8021.1|8012.1|8018.3|8009.3|8021.9|8012.9|8017.7|8008.7|0
1713990000000|2024-04-24 20:20:00|8018.1|8009.1|8013.7|8004.7|8018.9|8009.9|8010.6|8001.6|0
1713990300000|2024-04-24 20:25:00|8013.9|8004.9|8016.7|8007.7|8021|8012|8010|8001|0
1713990600000|2024-04-24 20:30:00|8016.8|8007.8|8013.5|8004.5|8016.8|8007.8|8012.8|8003.8|0
1713990900000|2024-04-24 20:35:00|8013.1|8004.1|8013.9|8004.9|8015.1|8006.1|8012.8|8003.8|0
1713991200000|2024-04-24 20:40:00|8014|8005|8012.5|8003.5|8015.1|8006.1|8011.5|8002.5|0
1713991500000|2024-04-24 20:45:00|8012.8|8003.8|8014.9|8005.9|8015.9|8006.9|8012.3|8003.3|0
1713991800000|2024-04-24 20:50:00|8015|8006|8017.4|8008.4|8017.5|8008.5|8014.6|8005.6|0
1713992100000|2024-04-24 20:55:00|8017.5|8008.5|8013.8|8004.8|8017.5|8008.5|8012.2|8003.2|0
1713992400000|2024-04-24 21:00:00|8013.7|8004.7|8012.3|8003.3|8013.9|8004.9|8011.8|8002.8|0
1713992700000|2024-04-24 21:05:00|8012.2|8003.2|8008.5|7999.5|8012.8|8003.8|8008.5|7999.5|0
1713993000000|2024-04-24 21:10:00|8008.4|7999.4|8007.9|7998.9|8009.2|8000.2|8007.4|7998.4|0
1713993300000|2024-04-24 21:15:00|8008.5|7999.5|8010.6|8001.6|8011.3|8002.3|8007.9|7998.9|0
1713993600000|2024-04-24 21:20:00|8010.7|8001.7|8010.8|8001.8|8011|8002|8009.7|8000.7|0
1713993900000|2024-04-24 21:25:00|8010.9|8001.9|8009.7|8000.7|8011.3|8002.3|8009.7|8000.7|0
1713994200000|2024-04-24 21:30:00|8009.8|8000.8|8009.7|8000.7|8010.3|8001.3|8008.9|7999.9|0
1713994500000|2024-04-24 21:35:00|8009.8|8000.8|8009.2|8000.2|8009.9|8000.9|8009.1|8000.1|0
1713994800000|2024-04-24 21:40:00|8009.3|8000.3|8010.2|8001.2|8010.3|8001.3|8009.1|8000.1|0
1713995100000|2024-04-24 21:45:00|8010.3|8001.3|8009.9|8000.9|8011.4|8002.4|8009.5|8000.5|0
1713995400000|2024-04-24 21:50:00|8010|8001|8011.3|8002.3|8011.4|8002.4|8010|8001|0
1713995700000|2024-04-24 21:55:00|8011.6|8002.6|8012.4|8003.4|8012.4|8003.4|8011.5|8002.5|0
1713996000000|2024-04-24 22:00:00|8012.6|8003.6|8012.3|8003.3|8014.8|8005.8|8010.5|8001.5|0
1713996300000|2024-04-24 22:05:00|8012.4|8003.4|8015.3|8006.3|8015.3|8006.3|8012.3|8003.3|0
1713996600000|2024-04-24 22:10:00|8015.2|8006.2|8016|8007|8016|8007|8014.1|8005.1|0
1713996900000|2024-04-24 22:15:00|8015.9|8006.9|8015.8|8006.8|8016.1|8007.1|8014.3|8005.3|0
1713997200000|2024-04-24 22:20:00|8015.9|8006.9|8017|8008|8017.2|8008.2|8015.8|8006.8|0
1713997500000|2024-04-24 22:25:00|8016.9|8007.9|8019.8|8010.8|8019.8|8010.8|8016.9|8007.9|0
1713997800000|2024-04-24 22:30:00|8020|8011|8017.8|8008.8|8020.1|8011.1|8017.6|8008.6|0
1713998100000|2024-04-24 22:35:00|8018|8009|8016.5|8007.5|8018.3|8009.3|8016.2|8007.2|0
1713998400000|2024-04-24 22:40:00|8016.6|8007.6|8019.5|8010.5|8019.8|8010.8|8016.4|8007.4|0
1713998700000|2024-04-24 22:45:00|8019.4|8010.4|8021.8|8012.8|8021.9|8012.9|8019.4|8010.4|0
1713999000000|2024-04-24 22:50:00|8021.9|8012.9|8020.6|8011.6|8022|8013|8020.6|8011.6|0
1713999300000|2024-04-24 22:55:00|8020.7|8011.7|8020.7|8011.7|8021|8012|8020.3|8011.3|0
1713999600000|2024-04-24 23:00:00|8021.1|8012.1|8021.8|8012.8|8021.8|8012.8|8020.7|8011.7|0
1713999900000|2024-04-24 23:05:00|8021.7|8012.7|8022|8013|8022.2|8013.2|8021.2|8012.2|0
1714000200000|2024-04-24 23:10:00|8022.1|8013.1|8023|8014|8023.7|8014.7|8022.1|8013.1|0
1714000500000|2024-04-24 23:15:00|8023.2|8014.2|8022.4|8013.4|8023.2|8014.2|8021.8|8012.8|0
1714000800000|2024-04-24 23:20:00|8022.2|8013.2|8023.6|8014.6|8023.8|8014.8|8021.8|8012.8|0
1714001100000|2024-04-24 23:25:00|8023.7|8014.7|8024.8|8015.8|8024.8|8015.8|8023.6|8014.6|0
1714001400000|2024-04-24 23:30:00|8024.9|8015.9|8023.8|8014.8|8025.3|8016.3|8023.6|8014.6|0
1714001700000|2024-04-24 23:35:00|8023.6|8014.6|8024.2|8015.2|8024.4|8015.4|8023.6|8014.6|0
1714002000000|2024-04-24 23:40:00|8024.1|8015.1|8023.7|8014.7|8024.2|8015.2|8023.5|8014.5|0
1714002300000|2024-04-24 23:45:00|8023.8|8014.8|8022.5|8013.5|8023.9|8014.9|8022.5|8013.5|0
1714002600000|2024-04-24 23:50:00|8022.4|8013.4|8021|8012|8022.4|8013.4|8020.4|8011.4|0
1714002900000|2024-04-24 23:55:00|8021.1|8012.1|8026|8017|8026.1|8017.1|8021.1|8012.1|0
1714003200000|2024-04-25 00:00:00|8026.3|8017.3|8041.8|8032.8|8044.5|8035.5|8026.3|8017.3|0
1714003500000|2024-04-25 00:05:00|8041.5|8032.5|8038.3|8029.3|8042.3|8033.3|8038|8029|0
1714003800000|2024-04-25 00:10:00|8038|8029|8036.5|8027.5|8038|8029|8034.8|8025.8|0
1714004100000|2024-04-25 00:15:00|8035.8|8026.8|8038.5|8029.5|8039.8|8030.8|8035.5|8026.5|0
1714004400000|2024-04-25 00:20:00|8037.8|8028.8|8039.5|8030.5|8039.5|8030.5|8037.3|8028.3|0
1714004700000|2024-04-25 00:25:00|8039.8|8030.8|8043.5|8034.5|8043.5|8034.5|8038.5|8029.5|0
1714005000000|2024-04-25 00:30:00|8043.8|8034.8|8047.5|8038.5|8047.8|8038.8|8043.8|8034.8|0
1714005300000|2024-04-25 00:35:00|8047.3|8038.3|8048.3|8039.3|8048.5|8039.5|8047|8038|0
1714005600000|2024-04-25 00:40:00|8048.5|8039.5|8047.8|8038.8|8048.5|8039.5|8045.5|8036.5|0
1714005900000|2024-04-25 00:45:00|8048|8039|8049.3|8040.3|8049.5|8040.5|8046.3|8037.3|0
1714006200000|2024-04-25 00:50:00|8049|8040|8047|8038|8049.3|8040.3|8047|8038|0
1714006500000|2024-04-25 00:55:00|8048.5|8039.5|8047.8|8038.8|8048.5|8039.5|8044.8|8035.8|0
1714006800000|2024-04-25 01:00:00|8047.3|8038.3|8044.8|8035.8|8047.3|8038.3|8044.5|8035.5|0
1714007100000|2024-04-25 01:05:00|8044.5|8035.5|8043|8034|8045.3|8036.3|8043|8034|0
1714007400000|2024-04-25 01:10:00|8042.8|8033.8|8043.8|8034.8|8043.8|8034.8|8042|8033|0
1714007700000|2024-04-25 01:15:00|8044|8035|8041.5|8032.5|8044|8035|8039.5|8030.5|0
1714008000000|2024-04-25 01:20:00|8041.3|8032.3|8044|8035|8044.8|8035.8|8041.3|8032.3|0
1714008300000|2024-04-25 01:25:00|8043.8|8034.8|8047.8|8038.8|8048|8039|8043.8|8034.8|0
1714008600000|2024-04-25 01:30:00|8047.5|8038.5|8043|8034|8047.5|8038.5|8043|8034|0
1714008900000|2024-04-25 01:35:00|8042.8|8033.8|8042.8|8033.8|8043|8034|8039.5|8030.5|0
1714009200000|2024-04-25 01:40:00|8042.5|8033.5|8039.8|8030.8|8044.3|8035.3|8039.8|8030.8|0
1714009500000|2024-04-25 01:45:00|8039.3|8030.3|8035.3|8026.3|8039.3|8030.3|8035.3|8026.3|0
1714009800000|2024-04-25 01:50:00|8035.5|8026.5|8040.3|8031.3|8040.5|8031.5|8035.5|8026.5|0
1714010100000|2024-04-25 01:55:00|8040.8|8031.8|8038.5|8029.5|8042|8033|8038.5|8029.5|0
1714010400000|2024-04-25 02:00:00|8038|8029|8042|8033|8042|8033|8037.8|8028.8|0
1714010700000|2024-04-25 02:05:00|8041.8|8032.8|8043.5|8034.5|8043.5|8034.5|8041.8|8032.8|0
1714011000000|2024-04-25 02:10:00|8043.3|8034.3|8041.8|8032.8|8043.5|8034.5|8040.8|8031.8|0
1714011300000|2024-04-25 02:15:00|8041.5|8032.5|8039.8|8030.8|8041.8|8032.8|8039.8|8030.8|0
1714011600000|2024-04-25 02:20:00|8039.5|8030.5|8042.5|8033.5|8043|8034|8039.5|8030.5|0
1714011900000|2024-04-25 02:25:00|8043|8034|8044|8035|8044|8035|8043|8034|0
1714012200000|2024-04-25 02:30:00|8044.3|8035.3|8042.5|8033.5|8045|8036|8042.5|8033.5|0
1714012500000|2024-04-25 02:35:00|8043.3|8034.3|8044|8035|8044.3|8035.3|8042.8|8033.8|0
1714012800000|2024-04-25 02:40:00|8043.8|8034.8|8043.8|8034.8|8043.8|8034.8|8042.3|8033.3|0
1714013100000|2024-04-25 02:45:00|8043.5|8034.5|8044|8035|8044|8035|8042.3|8033.3|0
1714013400000|2024-04-25 02:50:00|8043.5|8034.5|8043.8|8034.8|8045|8036|8042.3|8033.3|0
1714013700000|2024-04-25 02:55:00|8044|8035|8044.3|8035.3|8044.8|8035.8|8042.8|8033.8|0
1714014000000|2024-04-25 03:00:00|8044.5|8035.5|8045|8036|8045.3|8036.3|8043.8|8034.8|0
1714014300000|2024-04-25 03:05:00|8044.8|8035.8|8042|8033|8044.8|8035.8|8041.5|8032.5|0
1714014600000|2024-04-25 03:10:00|8041.8|8032.8|8041.8|8032.8|8043|8034|8041|8032|0
1714014900000|2024-04-25 03:15:00|8042.3|8033.3|8041.3|8032.3|8042.3|8033.3|8041.3|8032.3|0
1714015200000|2024-04-25 03:20:00|8041.5|8032.5|8040.3|8031.3|8041.5|8032.5|8040|8031|0
1714015500000|2024-04-25 03:25:00|8040.5|8031.5|8039.5|8030.5|8040.8|8031.8|8039|8030|0
1714015800000|2024-04-25 03:30:00|8038.8|8029.8|8037.3|8028.3|8038.8|8029.8|8037.3|8028.3|0
1714016100000|2024-04-25 03:35:00|8037.5|8028.5|8038.8|8029.8|8039|8030|8036.3|8027.3|0
1714016400000|2024-04-25 03:40:00|8039|8030|8037.8|8028.8|8039|8030|8037.8|8028.8|0
1714016700000|2024-04-25 03:45:00|8037.5|8028.5|8037.3|8028.3|8037.5|8028.5|8036.8|8027.8|0
1714017000000|2024-04-25 03:50:00|8037.5|8028.5|8037.5|8028.5|8038|8029|8037.3|8028.3|0
1714017300000|2024-04-25 03:55:00|8038|8029|8039|8030|8039|8030|8038|8029|0
1714017600000|2024-04-25 04:00:00|8038.8|8029.8|8038|8029|8039|8030|8037|8028|0
1714017900000|2024-04-25 04:05:00|8037.8|8028.8|8038.5|8029.5|8038.8|8029.8|8037.8|8028.8|0
1714018200000|2024-04-25 04:10:00|8038.3|8029.3|8040|8031|8040|8031|8037.3|8028.3|0
1714018500000|2024-04-25 04:15:00|8039.3|8030.3|8039.3|8030.3|8039.5|8030.5|8037.8|8028.8|0
1714018800000|2024-04-25 04:20:00|8039.5|8030.5|8040.5|8031.5|8040.5|8031.5|8039|8030|0
1714019100000|2024-04-25 04:25:00|8040|8031|8038|8029|8040|8031|8038|8029|0
1714019400000|2024-04-25 04:30:00|8038.3|8029.3|8041|8032|8041|8032|8038.3|8029.3|0
1714019700000|2024-04-25 04:35:00|8041.3|8032.3|8041.8|8032.8|8042.5|8033.5|8040.5|8031.5|0
1714020000000|2024-04-25 04:40:00|8041.5|8032.5|8040|8031|8041.5|8032.5|8040|8031|0
1714020300000|2024-04-25 04:45:00|8040.5|8031.5|8038.3|8029.3|8041.5|8032.5|8038|8029|0
1714020600000|2024-04-25 04:50:00|8038|8029|8039.3|8030.3|8039.8|8030.8|8038|8029|0
1714020900000|2024-04-25 04:55:00|8039.5|8030.5|8040.3|8031.3|8041.3|8032.3|8039.5|8030.5|0
1714021200000|2024-04-25 05:00:00|8040|8031|8038.3|8029.3|8040.5|8031.5|8038.3|8029.3|0
1714021500000|2024-04-25 05:05:00|8038.8|8029.8|8038|8029|8039.3|8030.3|8037.8|8028.8|0
1714021800000|2024-04-25 05:10:00|8037.8|8028.8|8040.8|8031.8|8041.3|8032.3|8037.5|8028.5|0
1714022100000|2024-04-25 05:15:00|8041|8032|8038.3|8029.3|8041.8|8032.8|8037.3|8028.3|0
1714022400000|2024-04-25 05:20:00|8038|8029|8037.8|8028.8|8038.5|8029.5|8035.8|8026.8|0
1714022700000|2024-04-25 05:25:00|8037.3|8028.3|8038.3|8029.3|8039|8030|8036.8|8027.8|0
1714023000000|2024-04-25 05:30:00|8038.5|8029.5|8041.3|8032.3|8041.5|8032.5|8038.5|8029.5|0
1714023300000|2024-04-25 05:35:00|8041|8032|8040|8031|8041.3|8032.3|8039.5|8030.5|0
1714023600000|2024-04-25 05:40:00|8039.3|8030.3|8039.3|8030.3|8041.5|8032.5|8039.3|8030.3|0
1714023900000|2024-04-25 05:45:00|8039.5|8030.5|8041|8032|8042.3|8033.3|8039.5|8030.5|0
1714024200000|2024-04-25 05:50:00|8041.3|8032.3|8038.8|8029.8|8041.3|8032.3|8037.5|8028.5|0
1714024500000|2024-04-25 05:55:00|8038.5|8029.5|8037.5|8028.5|8038.5|8029.5|8036.8|8027.8|0
1714024800000|2024-04-25 06:00:00|8037.3|8028.3|8050.5|8041.5|8056.5|8047.5|8034.3|8025.3|0
1714025100000|2024-04-25 06:05:00|8050.3|8041.3|8049|8040|8055.5|8046.5|8047.8|8038.8|0
1714025400000|2024-04-25 06:10:00|8048.3|8039.3|8052.5|8043.5|8054.3|8045.3|8048.3|8039.3|0
1714025700000|2024-04-25 06:15:00|8052.3|8043.3|8054.5|8045.5|8054.8|8045.8|8051|8042|0
1714026000000|2024-04-25 06:20:00|8054.8|8045.8|8059.5|8050.5|8060|8051|8052.8|8043.8|0
1714026300000|2024-04-25 06:25:00|8059|8050|8053.5|8044.5|8060|8051|8053.5|8044.5|0
1714026600000|2024-04-25 06:30:00|8053.3|8044.3|8052.3|8043.3|8054.3|8045.3|8049|8040|0
1714026900000|2024-04-25 06:35:00|8052|8043|8049.5|8040.5|8052.5|8043.5|8046|8037|0
1714027200000|2024-04-25 06:40:00|8049.3|8040.3|8048.5|8039.5|8051.8|8042.8|8048|8039|0
1714027500000|2024-04-25 06:45:00|8050|8041|8052.5|8043.5|8055.5|8046.5|8050|8041|0
1714027800000|2024-04-25 06:50:00|8053|8044|8053.5|8044.5|8054|8045|8050.8|8041.8|0
1714028100000|2024-04-25 06:55:00|8054|8045|8080|8071|8082|8073|8052.5|8043.5|0
1714028400000|2024-04-25 07:00:00|8080.8|8071.8|8075|8066|8101|8092|8071.5|8062.5|0
1714028700000|2024-04-25 07:05:00|8076.5|8067.5|8093|8084|8096.5|8087.5|8074.8|8065.8|0
1714029000000|2024-04-25 07:10:00|8093.3|8084.3|8096.5|8087.5|8103|8094|8090.5|8081.5|0
1714029300000|2024-04-25 07:15:00|8096.3|8087.3|8083.3|8074.3|8096.5|8087.5|8083.3|8074.3|0
1714029600000|2024-04-25 07:20:00|8084.5|8075.5|8082|8073|8084.8|8075.8|8077.3|8068.3|0
1714029900000|2024-04-25 07:25:00|8081.8|8072.8|8076|8067|8082.3|8073.3|8074|8065|0
1714030200000|2024-04-25 07:30:00|8077|8068|8083.8|8074.8|8087.3|8078.3|8077|8068|0
1714030500000|2024-04-25 07:35:00|8083.5|8074.5|8081|8072|8084.3|8075.3|8078.5|8069.5|0
1714030800000|2024-04-25 07:40:00|8080.8|8071.8|8085.7|8076.7|8086.2|8077.2|8079.8|8070.8|0
1714031100000|2024-04-25 07:45:00|8086|8077|8082.2|8073.2|8088|8079|8081|8072|0
1714031400000|2024-04-25 07:50:00|8082.5|8073.5|8079|8070|8083.7|8074.7|8076.7|8067.7|0
1714031700000|2024-04-25 07:55:00|8078.7|8069.7|8082|8073|8082.2|8073.2|8077.5|8068.5|0
1714032000000|2024-04-25 08:00:00|8082.2|8073.2|8082.2|8073.2|8084.7|8075.7|8077.2|8068.2|0
1714032300000|2024-04-25 08:05:00|8082.7|8073.7|8090.2|8081.2|8090.2|8081.2|8082.5|8073.5|0
1714032600000|2024-04-25 08:10:00|8090.5|8081.5|8093.2|8084.2|8096.7|8087.7|8087.5|8078.5|0
1714032900000|2024-04-25 08:15:00|8093.5|8084.5|8099|8090|8100|8091|8093|8084|0
1714033200000|2024-04-25 08:20:00|8099.2|8090.2|8097.5|8088.5|8102.5|8093.5|8097.5|8088.5|0
1714033500000|2024-04-25 08:25:00|8097.7|8088.7|8097|8088|8100|8091|8096|8087|0
1714033800000|2024-04-25 08:30:00|8096.7|8087.7|8095.5|8086.5|8099.2|8090.2|8095.5|8086.5|0
1714034100000|2024-04-25 08:35:00|8095.7|8086.7|8104.2|8095.2|8104.5|8095.5|8095.7|8086.7|0
1714034400000|2024-04-25 08:40:00|8104.5|8095.5|8101.2|8092.2|8108|8099|8100.2|8091.2|0
1714034700000|2024-04-25 08:45:00|8101.5|8092.5|8102.5|8093.5|8103.5|8094.5|8097.5|8088.5|0
1714035000000|2024-04-25 08:50:00|8103.2|8094.2|8104|8095|8105.2|8096.2|8101|8092|0
1714035300000|2024-04-25 08:55:00|8103.7|8094.7|8100|8091|8104|8095|8099|8090|0
1714035600000|2024-04-25 09:00:00|8100.2|8091.2|8096.7|8087.7|8100.7|8091.7|8095.7|8086.7|0
1714035900000|2024-04-25 09:05:00|8097|8088|8094.2|8085.2|8098.5|8089.5|8092.7|8083.7|0
1714036200000|2024-04-25 09:10:00|8094.5|8085.5|8097|8088|8097.7|8088.7|8093.5|8084.5|0
1714036500000|2024-04-25 09:15:00|8096.7|8087.7|8091.2|8082.2|8097|8088|8091|8082|0
1714036800000|2024-04-25 09:20:00|8091.5|8082.5|8088.7|8079.7|8091.7|8082.7|8087.7|8078.7|0
1714037100000|2024-04-25 09:25:00|8089|8080|8093.5|8084.5|8094|8085|8088.7|8079.7|0
1714037400000|2024-04-25 09:30:00|8093.7|8084.7|8092.2|8083.2|8096.5|8087.5|8091|8082|0
1714037700000|2024-04-25 09:35:00|8092.5|8083.5|8095.7|8086.7|8096.5|8087.5|8092.2|8083.2|0
1714038000000|2024-04-25 09:40:00|8096|8087|8095.5|8086.5|8098.5|8089.5|8093.2|8084.2|0
1714038300000|2024-04-25 09:45:00|8095.2|8086.2|8099.7|8090.7|8101|8092|8095.2|8086.2|0
1714038600000|2024-04-25 09:50:00|8099.5|8090.5|8100.7|8091.7|8105.5|8096.5|8099.5|8090.5|0
1714038900000|2024-04-25 09:55:00|8101|8092|8100.2|8091.2|8103|8094|8099.5|8090.5|0
1714039200000|2024-04-25 10:00:00|8100|8091|8098.2|8089.2|8100.2|8091.2|8096.7|8087.7|0
1714039500000|2024-04-25 10:05:00|8098|8089|8095.7|8086.7|8099.5|8090.5|8095.5|8086.5|0
1714039800000|2024-04-25 10:10:00|8096|8087|8093|8084|8097|8088|8092.5|8083.5|0
1714040100000|2024-04-25 10:15:00|8092.5|8083.5|8094.7|8085.7|8096.2|8087.2|8090.7|8081.7|0
1714040400000|2024-04-25 10:20:00|8095|8086|8093|8084|8095.5|8086.5|8091.7|8082.7|0
1714040700000|2024-04-25 10:25:00|8092.7|8083.7|8092|8083|8094.5|8085.5|8090.7|8081.7|0
1714041000000|2024-04-25 10:30:00|8092.2|8083.2|8099.7|8090.7|8101|8092|8091|8082|0
1714041300000|2024-04-25 10:35:00|8099.5|8090.5|8098.2|8089.2|8100.7|8091.7|8097|8088|0
1714041600000|2024-04-25 10:40:00|8098.5|8089.5|8099.5|8090.5|8100.7|8091.7|8096.5|8087.5|0
1714041900000|2024-04-25 10:45:00|8099.2|8090.2|8096.7|8087.7|8101.5|8092.5|8096.7|8087.7|0
1714042200000|2024-04-25 10:50:00|8096.5|8087.5|8095.5|8086.5|8099.5|8090.5|8095.5|8086.5|0
1714042500000|2024-04-25 10:55:00|8095.2|8086.2|8092.2|8083.2|8095.7|8086.7|8091.5|8082.5|0
1714042800000|2024-04-25 11:00:00|8093.2|8084.2|8094.2|8085.2|8095.7|8086.7|8088.7|8079.7|0
1714043100000|2024-04-25 11:05:00|8094.5|8085.5|8093.7|8084.7|8096.5|8087.5|8093.5|8084.5|0
1714043400000|2024-04-25 11:10:00|8093.5|8084.5|8097.7|8088.7|8098|8089|8093.5|8084.5|0
1714043700000|2024-04-25 11:15:00|8097.5|8088.5|8098.5|8089.5|8100.5|8091.5|8097.2|8088.2|0
1714044000000|2024-04-25 11:20:00|8098.2|8089.2|8096|8087|8098.5|8089.5|8094.7|8085.7|0
1714044300000|2024-04-25 11:25:00|8096.2|8087.2|8094.7|8085.7|8097|8088|8094|8085|0
1714044600000|2024-04-25 11:30:00|8095|8086|8096.5|8087.5|8097|8088|8094|8085|0
1714044900000|2024-04-25 11:35:00|8096|8087|8095.5|8086.5|8096.5|8087.5|8094.2|8085.2|0
1714045200000|2024-04-25 11:40:00|8094.8|8085.8|8099.8|8090.8|8100|8091|8094.3|8085.3|0
1714045500000|2024-04-25 11:45:00|8099.5|8090.5|8102.3|8093.3|8103.3|8094.3|8098.3|8089.3|0
1714045800000|2024-04-25 11:50:00|8102.5|8093.5|8100.3|8091.3|8102.8|8093.8|8099.8|8090.8|0
1714046100000|2024-04-25 11:55:00|8100.8|8091.8|8101.8|8092.8|8102.5|8093.5|8099.8|8090.8|0
1714046400000|2024-04-25 12:00:00|8101.5|8092.5|8101.8|8092.8|8103.8|8094.8|8100.3|8091.3|0
1714046700000|2024-04-25 12:05:00|8102.3|8093.3|8107|8098|8108.3|8099.3|8100.8|8091.8|0
1714047000000|2024-04-25 12:10:00|8107.8|8098.8|8107|8098|8108.8|8099.8|8106.5|8097.5|0
1714047300000|2024-04-25 12:15:00|8106.8|8097.8|8108.8|8099.8|8111.3|8102.3|8105.5|8096.5|0
1714047600000|2024-04-25 12:20:00|8109.3|8100.3|8103|8094|8109.5|8100.5|8103|8094|0
1714047900000|2024-04-25 12:25:00|8103.3|8094.3|8105|8096|8106.3|8097.3|8102.8|8093.8|0
1714048200000|2024-04-25 12:30:00|8104.8|8095.8|8094|8085|8109.5|8100.5|8091|8082|0
1714048500000|2024-04-25 12:35:00|8094.3|8085.3|8085.8|8076.8|8098.3|8089.3|8085.8|8076.8|0
1714048800000|2024-04-25 12:40:00|8086.3|8077.3|8079.8|8070.8|8088|8079|8078|8069|0
1714049100000|2024-04-25 12:45:00|8080|8071|8073.3|8064.3|8080.8|8071.8|8072.3|8063.3|0
1714049400000|2024-04-25 12:50:00|8072.8|8063.8|8072.3|8063.3|8074.5|8065.5|8069|8060|0
1714049700000|2024-04-25 12:55:00|8072|8063|8068.8|8059.8|8072|8063|8068|8059|0
1714050000000|2024-04-25 13:00:00|8068.3|8059.3|8071.8|8062.8|8076.5|8067.5|8067.3|8058.3|0
1714050300000|2024-04-25 13:05:00|8071.3|8062.3|8061|8052|8071.3|8062.3|8057|8048|0
1714050600000|2024-04-25 13:10:00|8060.8|8051.8|8056.5|8047.5|8061.8|8052.8|8052|8043|0
1714050900000|2024-04-25 13:15:00|8056.8|8047.8|8052.3|8043.3|8058.8|8049.8|8051.3|8042.3|0
1714051200000|2024-04-25 13:20:00|8051.8|8042.8|8054|8045|8054.3|8045.3|8050.8|8041.8|0
1714051500000|2024-04-25 13:25:00|8053.8|8044.8|8055.3|8046.3|8058.3|8049.3|8051|8042|0
1714051800000|2024-04-25 13:30:00|8055.5|8046.5|8057.3|8048.3|8066.5|8057.5|8053.8|8044.8|0
1714052100000|2024-04-25 13:35:00|8056.8|8047.8|8049.5|8040.5|8059.3|8050.3|8048.3|8039.3|0
1714052400000|2024-04-25 13:40:00|8049.3|8040.3|8057.3|8048.3|8058.5|8049.5|8045.3|8036.3|0
1714052700000|2024-04-25 13:45:00|8056.8|8047.8|8049.5|8040.5|8058.3|8049.3|8046.5|8037.5|0
1714053000000|2024-04-25 13:50:00|8048.5|8039.5|8044|8035|8053|8044|8043.3|8034.3|0
1714053300000|2024-04-25 13:55:00|8044.3|8035.3|8049.8|8040.8|8052.5|8043.5|8041.3|8032.3|0
1714053600000|2024-04-25 14:00:00|8049.5|8040.5|8047.8|8038.8|8051.8|8042.8|8043.3|8034.3|0
1714053900000|2024-04-25 14:05:00|8047.5|8038.5|8054.3|8045.3|8056.8|8047.8|8046.8|8037.8|0
1714054200000|2024-04-25 14:10:00|8054|8045|8058.8|8049.8|8060.8|8051.8|8054|8045|0
1714054500000|2024-04-25 14:15:00|8059|8050|8061.3|8052.3|8061.8|8052.8|8057|8048|0
1714054800000|2024-04-25 14:20:00|8060.8|8051.8|8068.7|8059.7|8069|8060|8060.7|8051.7|0
1714055100000|2024-04-25 14:25:00|8068.5|8059.5|8071.5|8062.5|8073.7|8064.7|8066.5|8057.5|0
1714055400000|2024-04-25 14:30:00|8071.7|8062.7|8067.2|8058.2|8074.5|8065.5|8066|8057|0
1714055700000|2024-04-25 14:35:00|8067.5|8058.5|8065.5|8056.5|8070|8061|8064.5|8055.5|0
1714056000000|2024-04-25 14:40:00|8065.7|8056.7|8061.5|8052.5|8067|8058|8057|8048|0
1714056300000|2024-04-25 14:45:00|8061.2|8052.2|8064|8055|8069|8060|8060|8051|0
1714056600000|2024-04-25 14:50:00|8064.5|8055.5|8066|8057|8069.5|8060.5|8064.2|8055.2|0
1714056900000|2024-04-25 14:55:00|8065.5|8056.5|8071|8062|8071.7|8062.7|8063|8054|0
1714057200000|2024-04-25 15:00:00|8070|8061|8073.2|8064.2|8078.2|8069.2|8068|8059|0
1714057500000|2024-04-25 15:05:00|8073.5|8064.5|8075.2|8066.2|8076|8067|8071.7|8062.7|0
1714057800000|2024-04-25 15:10:00|8075|8066|8082.7|8073.7|8082.7|8073.7|8075|8066|0
1714058100000|2024-04-25 15:15:00|8082.2|8073.2|8082.2|8073.2|8084.7|8075.7|8078.7|8069.7|0
1714058400000|2024-04-25 15:20:00|8082.5|8073.5|8082|8073|8084.5|8075.5|8079.5|8070.5|0
1714058700000|2024-04-25 15:25:00|8082.2|8073.2|8082.5|8073.5|8083|8074|8079.7|8070.7|0
1714059000000|2024-04-25 15:30:00|8082|8073|8084|8075|8086.5|8077.5|8077.2|8068.2|0
1714059300000|2024-04-25 15:35:00|8084.5|8075.5|8084.5|8075.5|8086|8077|8082.5|8073.5|0
1714059600000|2024-04-25 15:40:00|8084.7|8075.7|8084.5|8075.5|8086.5|8077.5|8083|8074|0
1714059900000|2024-04-25 15:45:00|8085|8076|8081.2|8072.2|8085.7|8076.7|8081.2|8072.2|0
1714060200000|2024-04-25 15:50:00|8081|8072|8082|8073|8084|8075|8080.5|8071.5|0
1714060500000|2024-04-25 15:55:00|8081.7|8072.7|8086.5|8077.5|8087|8078|8081|8072|0
1714060800000|2024-04-25 16:00:00|8086|8077|8083.7|8074.7|8086.5|8077.5|8082.5|8073.5|0
1714061100000|2024-04-25 16:05:00|8084|8075|8084.5|8075.5|8085.7|8076.7|8082.5|8073.5|0
1714061400000|2024-04-25 16:10:00|8085|8076|8081.7|8072.7|8085.5|8076.5|8081|8072|0
1714061700000|2024-04-25 16:15:00|8082|8073|8083|8074|8085|8076|8082|8073|0
1714062000000|2024-04-25 16:20:00|8083.2|8074.2|8084.7|8075.7|8088|8079|8082.7|8073.7|0
1714062300000|2024-04-25 16:25:00|8084.5|8075.5|8083|8074|8085.7|8076.7|8082|8073|0
1714062600000|2024-04-25 16:30:00|8082.5|8073.5|8081.5|8072.5|8082.5|8073.5|8080|8071|0
1714062900000|2024-04-25 16:35:00|8082|8073|8081.5|8072.5|8083|8074|8080.5|8071.5|0
1714063200000|2024-04-25 16:40:00|8081.7|8072.7|8082.5|8073.5|8083|8074|8081|8072|0
1714063500000|2024-04-25 16:45:00|8082|8073|8081.2|8072.2|8084|8075|8080.7|8071.7|0
1714063800000|2024-04-25 16:50:00|8081.5|8072.5|8082.5|8073.5|8083.2|8074.2|8081|8072|0
1714064100000|2024-04-25 16:55:00|8083|8074|8080|8071|8085.2|8076.2|8079|8070|0
1714064400000|2024-04-25 17:00:00|8080.2|8071.2|8081.7|8072.7|8083.2|8074.2|8078.7|8069.7|0
1714064700000|2024-04-25 17:05:00|8082|8073|8078.5|8069.5|8082.7|8073.7|8077.7|8068.7|0
1714065000000|2024-04-25 17:10:00|8078.2|8069.2|8075|8066|8078.5|8069.5|8075|8066|0
1714065300000|2024-04-25 17:15:00|8075.2|8066.2|8074.5|8065.5|8076|8067|8073.5|8064.5|0
1714065600000|2024-04-25 17:20:00|8074.2|8065.2|8070|8061|8074.5|8065.5|8068.5|8059.5|0
1714065900000|2024-04-25 17:25:00|8070.5|8061.5|8075.2|8066.2|8075.7|8066.7|8070|8061|0
1714066200000|2024-04-25 17:30:00|8075|8066|8081.5|8072.5|8081.7|8072.7|8074.2|8065.2|0
1714066500000|2024-04-25 17:35:00|8081.7|8072.7|8091|8082|8091|8082|8081.7|8072.7|0
1714066800000|2024-04-25 17:40:00|8090.7|8081.7|8088.5|8079.5|8091|8082|8085.7|8076.7|0
1714067100000|2024-04-25 17:45:00|8088|8079|8091.5|8082.5|8093.5|8084.5|8087.7|8078.7|0
1714067400000|2024-04-25 17:50:00|8091.2|8082.2|8095|8086|8095|8086|8090.5|8081.5|0
1714067700000|2024-04-25 17:55:00|8094.5|8085.5|8094|8085|8094.5|8085.5|8092.5|8083.5|0
1714068000000|2024-04-25 18:00:00|8094.2|8085.2|8092.7|8083.7|8094.7|8085.7|8091.7|8082.7|0
1714068300000|2024-04-25 18:05:00|8092.5|8083.5|8093.2|8084.2|8094.7|8085.7|8091|8082|0
1714068600000|2024-04-25 18:10:00|8093|8084|8092.5|8083.5|8094.7|8085.7|8091.7|8082.7|0
1714068900000|2024-04-25 18:15:00|8092.7|8083.7|8093.5|8084.5|8094.2|8085.2|8092.5|8083.5|0
1714069200000|2024-04-25 18:20:00|8093.7|8084.7|8093.2|8084.2|8095|8086|8092.7|8083.7|0
1714069500000|2024-04-25 18:25:00|8093|8084|8085.5|8076.5|8095|8086|8085.5|8076.5|0
1714069800000|2024-04-25 18:30:00|8085|8076|8088|8079|8092|8083|8085|8076|0
1714070100000|2024-04-25 18:35:00|8088.2|8079.2|8086|8077|8089.2|8080.2|8085|8076|0
1714070400000|2024-04-25 18:40:00|8085.7|8076.7|8085.7|8076.7|8087.7|8078.7|8083|8074|0
1714070700000|2024-04-25 18:45:00|8085.5|8076.5|8087.2|8078.2|8088.2|8079.2|8085.5|8076.5|0
1714071000000|2024-04-25 18:50:00|8087|8078|8087|8078|8088.5|8079.5|8085.5|8076.5|0
1714071300000|2024-04-25 18:55:00|8086.7|8077.7|8091.2|8082.2|8092|8083|8085.5|8076.5|0
1714071600000|2024-04-25 19:00:00|8091.5|8082.5|8094.5|8085.5|8095.2|8086.2|8090.5|8081.5|0
1714071900000|2024-04-25 19:05:00|8094.2|8085.2|8093.2|8084.2|8094.7|8085.7|8091.5|8082.5|0
1714072200000|2024-04-25 19:10:00|8093.5|8084.5|8094.5|8085.5|8094.7|8085.7|8092.2|8083.2|0
1714072500000|2024-04-25 19:15:00|8095|8086|8098|8089|8098.7|8089.7|8094.7|8085.7|0
1714072800000|2024-04-25 19:20:00|8097.5|8088.5|8096.2|8087.2|8099.7|8090.7|8096|8087|0
1714073100000|2024-04-25 19:25:00|8096.5|8087.5|8098|8089|8098.5|8089.5|8095|8086|0
1714073400000|2024-04-25 19:30:00|8097.7|8088.7|8096|8087|8097.7|8088.7|8095|8086|0
1714073700000|2024-04-25 19:35:00|8095.7|8086.7|8094.5|8085.5|8096.5|8087.5|8092.7|8083.7|0
1714074000000|2024-04-25 19:40:00|8094.2|8085.2|8088.7|8079.7|8094.2|8085.2|8088.5|8079.5|0
1714074300000|2024-04-25 19:45:00|8088.5|8079.5|8088.2|8079.2|8091|8082|8088|8079|0
1714074600000|2024-04-25 19:50:00|8088|8079|8089.5|8080.5|8091.2|8082.2|8087.2|8078.2|0
1714074900000|2024-04-25 19:55:00|8089|8080|8092.2|8083.2|8092.2|8083.2|8088|8079|0
1714075200000|2024-04-25 20:00:00|8092.4|8083.4|8129.1|8120.1|8129.1|8120.1|8089.8|8080.8|0
1714075500000|2024-04-25 20:05:00|8128.3|8119.3|8125.1|8116.1|8133.7|8124.7|8124.7|8115.7|0
1714075800000|2024-04-25 20:10:00|8124.5|8115.5|8125.7|8116.7|8127.8|8118.8|8121.8|8112.8|0
1714076100000|2024-04-25 20:15:00|8125.9|8116.9|8129.3|8120.3|8131.9|8122.9|8125.9|8116.9|0
1714076400000|2024-04-25 20:20:00|8129.4|8120.4|8129|8120|8131.4|8122.4|8127.7|8118.7|0
1714076700000|2024-04-25 20:25:00|8128.9|8119.9|8129|8120|8129.1|8120.1|8126|8117|0
1714077000000|2024-04-25 20:30:00|8128.9|8119.9|8131.3|8122.3|8131.3|8122.3|8128.1|8119.1|0
1714077300000|2024-04-25 20:35:00|8131.1|8122.1|8136.6|8127.6|8136.8|8127.8|8131|8122|0
1714077600000|2024-04-25 20:40:00|8136.5|8127.5|8140.3|8131.3|8141.1|8132.1|8136.2|8127.2|0
1714077900000|2024-04-25 20:45:00|8140.2|8131.2|8141.9|8132.9|8141.9|8132.9|8137.6|8128.6|0
1714078200000|2024-04-25 20:50:00|8141.7|8132.7|8141.5|8132.5|8143.3|8134.3|8141.3|8132.3|0
1714078500000|2024-04-25 20:55:00|8141.6|8132.6|8138.2|8129.2|8141.8|8132.8|8135.4|8126.4|0
1714078800000|2024-04-25 21:00:00|8138.6|8129.6|8135.7|8126.7|8138.9|8129.9|8135.5|8126.5|0
1714079100000|2024-04-25 21:05:00|8135.6|8126.6|8133.3|8124.3|8135.6|8126.6|8133.3|8124.3|0
1714079400000|2024-04-25 21:10:00|8133.2|8124.2|8130.5|8121.5|8133.2|8124.2|8130.5|8121.5|0
1714079700000|2024-04-25 21:15:00|8130.1|8121.1|8130.7|8121.7|8130.8|8121.8|8129.9|8120.9|0
1714080000000|2024-04-25 21:20:00|8130.6|8121.6|8132.1|8123.1|8132.2|8123.2|8130.4|8121.4|0
1714080300000|2024-04-25 21:25:00|8132.9|8123.9|8132.4|8123.4|8134|8125|8132.3|8123.3|0
1714080600000|2024-04-25 21:30:00|8132.3|8123.3|8131.3|8122.3|8132.3|8123.3|8130.8|8121.8|0
1714080900000|2024-04-25 21:35:00|8131.2|8122.2|8131.5|8122.5|8131.8|8122.8|8130.9|8121.9|0
1714081200000|2024-04-25 21:40:00|8131.4|8122.4|8130.3|8121.3|8131.5|8122.5|8130|8121|0
1714081500000|2024-04-25 21:45:00|8130.2|8121.2|8129.5|8120.5|8130.3|8121.3|8129.3|8120.3|0
1714081800000|2024-04-25 21:50:00|8129.4|8120.4|8130.1|8121.1|8130.1|8121.1|8129|8120|0
1714082100000|2024-04-25 21:55:00|8130|8121|8132.5|8123.5|8134.7|8125.7|8129.5|8120.5|0
1714082400000|2024-04-25 22:00:00|8137.2|8128.2|8131.3|8122.3|8137.2|8128.2|8129.7|8120.7|0
1714082700000|2024-04-25 22:05:00|8131|8122|8129.7|8120.7|8131|8122|8127.8|8118.8|0
1714083000000|2024-04-25 22:10:00|8129.8|8120.8|8130.5|8121.5|8130.5|8121.5|8128|8119|0
1714083300000|2024-04-25 22:15:00|8130.6|8121.6|8130|8121|8131.3|8122.3|8129.5|8120.5|0
1714083600000|2024-04-25 22:20:00|8129.9|8120.9|8126.1|8117.1|8130.3|8121.3|8125|8116|0
1714083900000|2024-04-25 22:25:00|8126.2|8117.2|8126|8117|8126.5|8117.5|8124.2|8115.2|0
1714084200000|2024-04-25 22:30:00|8125.9|8116.9|8126.5|8117.5|8127.3|8118.3|8125.9|8116.9|0
1714084500000|2024-04-25 22:35:00|8126.6|8117.6|8127.3|8118.3|8127.5|8118.5|8126.3|8117.3|0
1714084800000|2024-04-25 22:40:00|8127.2|8118.2|8128|8119|8128.5|8119.5|8126.9|8117.9|0
1714085100000|2024-04-25 22:45:00|8127.8|8118.8|8127.5|8118.5|8128.4|8119.4|8127.2|8118.2|0
1714085400000|2024-04-25 22:50:00|8127.4|8118.4|8126.4|8117.4|8127.5|8118.5|8126.4|8117.4|0
1714085700000|2024-04-25 22:55:00|8126.5|8117.5|8127.5|8118.5|8127.5|8118.5|8126.4|8117.4|0
1714086000000|2024-04-25 23:00:00|8127.1|8118.1|8127.1|8118.1|8127.6|8118.6|8125.4|8116.4|0
1714086300000|2024-04-25 23:05:00|8127.2|8118.2|8126.2|8117.2|8127.2|8118.2|8125.7|8116.7|0
1714086600000|2024-04-25 23:10:00|8126.1|8117.1|8124.6|8115.6|8126.1|8117.1|8123.2|8114.2|0
1714086900000|2024-04-25 23:15:00|8124.7|8115.7|8125.2|8116.2|8125.5|8116.5|8124.3|8115.3|0
1714087200000|2024-04-25 23:20:00|8125|8116|8125|8116|8125.6|8116.6|8124.9|8115.9|0
1714087500000|2024-04-25 23:25:00|8124.9|8115.9|8123.7|8114.7|8125|8116|8123.5|8114.5|0
1714087800000|2024-04-25 23:30:00|8123.8|8114.8|8122.9|8113.9|8124.7|8115.7|8122.9|8113.9|0
1714088100000|2024-04-25 23:35:00|8122.8|8113.8|8122.3|8113.3|8123.7|8114.7|8121.7|8112.7|0
1714088400000|2024-04-25 23:40:00|8122.4|8113.4|8123.4|8114.4|8123.5|8114.5|8122.3|8113.3|0
1714088700000|2024-04-25 23:45:00|8123.5|8114.5|8120.6|8111.6|8123.8|8114.8|8119.6|8110.6|0
1714089000000|2024-04-25 23:50:00|8120.5|8111.5|8118|8109|8120.8|8111.8|8117.4|8108.4|0
1714089300000|2024-04-25 23:55:00|8117.9|8108.9|8115.6|8106.6|8117.9|8108.9|8115.5|8106.5|0
1714089600000|2024-04-26 00:00:00|8115.3|8106.3|8097.4|8088.4|8115.4|8106.4|8086.9|8077.9|0
1714089900000|2024-04-26 00:05:00|8098.2|8089.2|8110.4|8101.4|8110.9|8101.9|8097.2|8088.2|0
1714090200000|2024-04-26 00:10:00|8110.2|8101.2|8112.9|8103.9|8112.9|8103.9|8109.4|8100.4|0
1714090500000|2024-04-26 00:15:00|8113.4|8104.4|8116.9|8107.9|8117.2|8108.2|8111.4|8102.4|0
1714090800000|2024-04-26 00:20:00|8116.7|8107.7|8114.4|8105.4|8118.9|8109.9|8113.9|8104.9|0
1714091100000|2024-04-26 00:25:00|8113.9|8104.9|8115.4|8106.4|8117.9|8108.9|8113.9|8104.9|0
1714091400000|2024-04-26 00:30:00|8116.2|8107.2|8113.9|8104.9|8117.9|8108.9|8112.7|8103.7|0
1714091700000|2024-04-26 00:35:00|8113.7|8104.7|8114.9|8105.9|8116.4|8107.4|8113.4|8104.4|0
1714092000000|2024-04-26 00:40:00|8115.2|8106.2|8113.9|8104.9|8115.9|8106.9|8113.4|8104.4|0
1714092300000|2024-04-26 00:45:00|8113.7|8104.7|8115.9|8106.9|8116.4|8107.4|8113.7|8104.7|0
1714092600000|2024-04-26 00:50:00|8116.4|8107.4|8115.2|8106.2|8116.4|8107.4|8114.4|8105.4|0
1714092900000|2024-04-26 00:55:00|8114.9|8105.9|8117.4|8108.4|8117.9|8108.9|8114.7|8105.7|0
1714093200000|2024-04-26 01:00:00|8117.9|8108.9|8114.9|8105.9|8117.9|8108.9|8113.4|8104.4|0
1714093500000|2024-04-26 01:05:00|8115.4|8106.4|8116.9|8107.9|8118.2|8109.2|8115.2|8106.2|0
1714093800000|2024-04-26 01:10:00|8116.7|8107.7|8114.9|8105.9|8116.9|8107.9|8114.7|8105.7|0
1714094100000|2024-04-26 01:15:00|8115.2|8106.2|8117.2|8108.2|8119.9|8110.9|8115.2|8106.2|0
1714094400000|2024-04-26 01:20:00|8116.9|8107.9|8119.7|8110.7|8119.7|8110.7|8116.4|8107.4|0
1714094700000|2024-04-26 01:25:00|8119.9|8110.9|8119.4|8110.4|8120.9|8111.9|8119.2|8110.2|0
1714095000000|2024-04-26 01:30:00|8119.7|8110.7|8122.4|8113.4|8123.4|8114.4|8119.7|8110.7|0
1714095300000|2024-04-26 01:35:00|8122.2|8113.2|8122.2|8113.2|8126.2|8117.2|8121.7|8112.7|0
1714095600000|2024-04-26 01:40:00|8121.9|8112.9|8121.7|8112.7|8122.4|8113.4|8121.2|8112.2|0
1714095900000|2024-04-26 01:45:00|8121.4|8112.4|8122.9|8113.9|8124.4|8115.4|8121.2|8112.2|0
1714096200000|2024-04-26 01:50:00|8123.2|8114.2|8123.9|8114.9|8124.9|8115.9|8122.9|8113.9|0
1714096500000|2024-04-26 01:55:00|8124.2|8115.2|8123.9|8114.9|8124.9|8115.9|8122.9|8113.9|0
1714096800000|2024-04-26 02:00:00|8123.7|8114.7|8125.2|8116.2|8125.2|8116.2|8123.2|8114.2|0
1714097100000|2024-04-26 02:05:00|8124.7|8115.7|8127.7|8118.7|8127.7|8118.7|8124.7|8115.7|0
1714097400000|2024-04-26 02:10:00|8128.2|8119.2|8131.9|8122.9|8131.9|8122.9|8128.2|8119.2|0
1714097700000|2024-04-26 02:15:00|8132.2|8123.2|8138.7|8129.7|8138.7|8129.7|8131.2|8122.2|0
1714098000000|2024-04-26 02:20:00|8138.9|8129.9|8156.2|8147.2|8157.7|8148.7|8138.9|8129.9|0
1714098300000|2024-04-26 02:25:00|8155.9|8146.9|8156.7|8147.7|8157.2|8148.2|8153.7|8144.7|0
1714098600000|2024-04-26 02:30:00|8156.9|8147.9|8147.2|8138.2|8156.9|8147.9|8145.4|8136.4|0
1714098900000|2024-04-26 02:35:00|8147.4|8138.4|8144.9|8135.9|8148.7|8139.7|8144.9|8135.9|0
1714099200000|2024-04-26 02:40:00|8144.7|8135.7|8139.9|8130.9|8144.9|8135.9|8139.9|8130.9|0
1714099500000|2024-04-26 02:45:00|8139.7|8130.7|8131.7|8122.7|8139.7|8130.7|8127.9|8118.9|0
1714099800000|2024-04-26 02:50:00|8131.9|8122.9|8132.9|8123.9|8132.9|8123.9|8131.7|8122.7|0
1714100100000|2024-04-26 02:55:00|8133.9|8124.9|8132.9|8123.9|8133.9|8124.9|8132.7|8123.7|0
1714100400000|2024-04-26 03:00:00|8133.2|8124.2|8135.9|8126.9|8135.9|8126.9|8133.2|8124.2|0
1714100700000|2024-04-26 03:05:00|8136.2|8127.2|8135.2|8126.2|8137.2|8128.2|8135.2|8126.2|0
1714101000000|2024-04-26 03:10:00|8136.2|8127.2|8133.9|8124.9|8136.4|8127.4|8133.7|8124.7|0
1714101300000|2024-04-26 03:15:00|8134.2|8125.2|8131.7|8122.7|8134.4|8125.4|8131.4|8122.4|0
1714101600000|2024-04-26 03:20:00|8131.4|8122.4|8138.9|8129.9|8138.9|8129.9|8130.4|8121.4|0
1714101900000|2024-04-26 03:25:00|8138.7|8129.7|8136.7|8127.7|8139.2|8130.2|8135.7|8126.7|0
1714102200000|2024-04-26 03:30:00|8136.4|8127.4|8139.2|8130.2|8140.9|8131.9|8136.4|8127.4|0
1714102500000|2024-04-26 03:35:00|8138.2|8129.2|8136.4|8127.4|8139.7|8130.7|8135.4|8126.4|0
1714102800000|2024-04-26 03:40:00|8136.2|8127.2|8136.2|8127.2|8137.4|8128.4|8135.9|8126.9|0
1714103100000|2024-04-26 03:45:00|8135.7|8126.7|8137.9|8128.9|8137.9|8128.9|8135.7|8126.7|0
1714103400000|2024-04-26 03:50:00|8138.2|8129.2|8138.7|8129.7|8139.4|8130.4|8138.2|8129.2|0
1714103700000|2024-04-26 03:55:00|8138.4|8129.4|8138.2|8129.2|8139.2|8130.2|8137.2|8128.2|0
1714104000000|2024-04-26 04:00:00|8137.9|8128.9|8138.4|8129.4|8139.2|8130.2|8137.9|8128.9|0
1714104300000|2024-04-26 04:05:00|8138.2|8129.2|8137.9|8128.9|8138.9|8129.9|8136.2|8127.2|0
1714104600000|2024-04-26 04:10:00|8138.2|8129.2|8139.2|8130.2|8140.9|8131.9|8137.7|8128.7|0
1714104900000|2024-04-26 04:15:00|8138.9|8129.9|8135.4|8126.4|8138.9|8129.9|8135.2|8126.2|0
1714105200000|2024-04-26 04:20:00|8135.9|8126.9|8139.7|8130.7|8139.7|8130.7|8135.9|8126.9|0
1714105500000|2024-04-26 04:25:00|8139.9|8130.9|8139.7|8130.7|8140.2|8131.2|8138.9|8129.9|0
1714105800000|2024-04-26 04:30:00|8140.2|8131.2|8139.7|8130.7|8140.7|8131.7|8138.9|8129.9|0
1714106100000|2024-04-26 04:35:00|8139.9|8130.9|8137.4|8128.4|8139.9|8130.9|8136.4|8127.4|0
1714106400000|2024-04-26 04:40:00|8137.2|8128.2|8139.4|8130.4|8139.4|8130.4|8137.2|8128.2|0
1714106700000|2024-04-26 04:45:00|8139.2|8130.2|8137.7|8128.7|8139.7|8130.7|8137.7|8128.7|0
1714107000000|2024-04-26 04:50:00|8138.2|8129.2|8135.7|8126.7|8138.2|8129.2|8135.7|8126.7|0
1714107300000|2024-04-26 04:55:00|8135.4|8126.4|8133.9|8124.9|8135.4|8126.4|8132.9|8123.9|0
1714107600000|2024-04-26 05:00:00|8133.7|8124.7|8131.7|8122.7|8133.7|8124.7|8130.7|8121.7|0
1714107900000|2024-04-26 05:05:00|8131.4|8122.4|8130.9|8121.9|8131.4|8122.4|8130.2|8121.2|0
1714108200000|2024-04-26 05:10:00|8131.7|8122.7|8133.4|8124.4|8133.4|8124.4|8131.4|8122.4|0
1714108500000|2024-04-26 05:15:00|8132.9|8123.9|8135.2|8126.2|8135.2|8126.2|8132.7|8123.7|0
1714108800000|2024-04-26 05:20:00|8134.9|8125.9|8135.4|8126.4|8135.4|8126.4|8132.2|8123.2|0
1714109100000|2024-04-26 05:25:00|8135.2|8126.2|8133.4|8124.4|8135.4|8126.4|8133.2|8124.2|0
1714109400000|2024-04-26 05:30:00|8133.2|8124.2|8132.4|8123.4|8134.9|8125.9|8132.2|8123.2|0
1714109700000|2024-04-26 05:35:00|8132.7|8123.7|8134.9|8125.9|8135.4|8126.4|8130.9|8121.9|0
1714110000000|2024-04-26 05:40:00|8134.7|8125.7|8134.4|8125.4|8134.7|8125.7|8132.4|8123.4|0
1714110300000|2024-04-26 05:45:00|8134.7|8125.7|8143.9|8134.9|8143.9|8134.9|8134.7|8125.7|0
1714110600000|2024-04-26 05:50:00|8143.7|8134.7|8150.9|8141.9|8151.2|8142.2|8143.2|8134.2|0
1714110900000|2024-04-26 05:55:00|8149.7|8140.7|8149.2|8140.2|8150.9|8141.9|8148.9|8139.9|0
1714111200000|2024-04-26 06:00:00|8149.9|8140.9|8148.9|8139.9|8154.9|8145.9|8147.9|8138.9|0
1714111500000|2024-04-26 06:05:00|8149.2|8140.2|8145.4|8136.4|8149.9|8140.9|8143.9|8134.9|0
1714111800000|2024-04-26 06:10:00|8146.2|8137.2|8145.9|8136.9|8147.9|8138.9|8144.4|8135.4|0
1714112100000|2024-04-26 06:15:00|8145.4|8136.4|8141.4|8132.4|8146.7|8137.7|8141.4|8132.4|0
1714112400000|2024-04-26 06:20:00|8141.2|8132.2|8142.4|8133.4|8142.7|8133.7|8139.7|8130.7|0
1714112700000|2024-04-26 06:25:00|8142.7|8133.7|8140.9|8131.9|8142.7|8133.7|8139.9|8130.9|0
1714113000000|2024-04-26 06:30:00|8141.2|8132.2|8139.7|8130.7|8142.7|8133.7|8138.7|8129.7|0
1714113300000|2024-04-26 06:35:00|8139.9|8130.9|8139.4|8130.4|8143.4|8134.4|8138.9|8129.9|0
1714113600000|2024-04-26 06:40:00|8139.7|8130.7|8137.7|8128.7|8139.9|8130.9|8137.2|8128.2|0
1714113900000|2024-04-26 06:45:00|8137.4|8128.4|8135.4|8126.4|8138.4|8129.4|8134.7|8125.7|0
1714114200000|2024-04-26 06:50:00|8134.7|8125.7|8136.4|8127.4|8138.2|8129.2|8134.7|8125.7|0
1714114500000|2024-04-26 06:55:00|8136.7|8127.7|8126.4|8117.4|8136.7|8127.7|8126.4|8117.4|0
1714114800000|2024-04-26 07:00:00|8129.2|8120.2|8140.7|8131.7|8145.7|8136.7|8129.2|8120.2|0
1714115100000|2024-04-26 07:05:00|8140.2|8131.2|8135.4|8126.4|8145.4|8136.4|8134.7|8125.7|0
1714115400000|2024-04-26 07:10:00|8135.2|8126.2|8138.9|8129.9|8144.7|8135.7|8132.9|8123.9|0
1714115700000|2024-04-26 07:15:00|8138.7|8129.7|8137.7|8128.7|8140.7|8131.7|8134.9|8125.9|0
1714116000000|2024-04-26 07:20:00|8137.4|8128.4|8136.7|8127.7|8138.2|8129.2|8133.9|8124.9|0
1714116300000|2024-04-26 07:25:00|8136.4|8127.4|8132.9|8123.9|8137.2|8128.2|8128.9|8119.9|0
1714116600000|2024-04-26 07:30:00|8133.2|8124.2|8131.7|8122.7|8135.9|8126.9|8130.4|8121.4|0
1714116900000|2024-04-26 07:35:00|8131.4|8122.4|8134.9|8125.9|8136.7|8127.7|8130.7|8121.7|0
1714117200000|2024-04-26 07:40:00|8135.2|8126.2|8129.8|8120.8|8135.2|8126.2|8129|8120|0
1714117500000|2024-04-26 07:45:00|8129.5|8120.5|8126.4|8117.4|8129.5|8120.5|8124.9|8115.9|0
1714117800000|2024-04-26 07:50:00|8126.9|8117.9|8125.2|8116.2|8130.2|8121.2|8124.7|8115.7|0
1714118100000|2024-04-26 07:55:00|8125.4|8116.4|8126.4|8117.4|8128.2|8119.2|8122.9|8113.9|0
1714118400000|2024-04-26 08:00:00|8126.2|8117.2|8118.4|8109.4|8126.2|8117.2|8117.2|8108.2|0
1714118700000|2024-04-26 08:05:00|8117.7|8108.7|8122.7|8113.7|8123.2|8114.2|8116.9|8107.9|0
1714119000000|2024-04-26 08:10:00|8122.9|8113.9|8121.9|8112.9|8124.9|8115.9|8118.2|8109.2|0
1714119300000|2024-04-26 08:15:00|8121.2|8112.2|8118.4|8109.4|8121.2|8112.2|8114.7|8105.7|0
1714119600000|2024-04-26 08:20:00|8118.2|8109.2|8111.7|8102.7|8119.7|8110.7|8109.9|8100.9|0
1714119900000|2024-04-26 08:25:00|8111.4|8102.4|8109.7|8100.7|8113.4|8104.4|8109.7|8100.7|0
1714120200000|2024-04-26 08:30:00|8109.4|8100.4|8112.2|8103.2|8113.4|8104.4|8109.4|8100.4|0
1714120500000|2024-04-26 08:35:00|8112.4|8103.4|8109.7|8100.7|8113.2|8104.2|8109.2|8100.2|0
1714120800000|2024-04-26 08:40:00|8109.9|8100.9|8108.2|8099.2|8110.2|8101.2|8105.9|8096.9|0
1714121100000|2024-04-26 08:45:00|8108.4|8099.4|8111.4|8102.4|8113.7|8104.7|8108.2|8099.2|0
1714121400000|2024-04-26 08:50:00|8111.7|8102.7|8108.2|8099.2|8113.7|8104.7|8108.2|8099.2|0
1714121700000|2024-04-26 08:55:00|8108.4|8099.4|8107.7|8098.7|8109.9|8100.9|8107.7|8098.7|0
1714122000000|2024-04-26 09:00:00|8108.2|8099.2|8109.4|8100.4|8110.4|8101.4|8107.9|8098.9|0
1714122300000|2024-04-26 09:05:00|8109.7|8100.7|8113.4|8104.4|8113.7|8104.7|8109.4|8100.4|0
1714122600000|2024-04-26 09:10:00|8113.7|8104.7|8109.7|8100.7|8113.7|8104.7|8109.7|8100.7|0
1714122900000|2024-04-26 09:15:00|8109.9|8100.9|8111.9|8102.9|8112.4|8103.4|8109.4|8100.4|0
1714123200000|2024-04-26 09:20:00|8111.7|8102.7|8114.9|8105.9|8115.4|8106.4|8111.7|8102.7|0
1714123500000|2024-04-26 09:25:00|8114.4|8105.4|8115.2|8106.2|8117.2|8108.2|8113.2|8104.2|0
1714123800000|2024-04-26 09:30:00|8115.4|8106.4|8119.9|8110.9|8120.2|8111.2|8113.4|8104.4|0
1714124100000|2024-04-26 09:35:00|8120.2|8111.2|8121.9|8112.9|8122.2|8113.2|8120.2|8111.2|0
1714124400000|2024-04-26 09:40:00|8122.2|8113.2|8120.4|8111.4|8122.7|8113.7|8120.4|8111.4|0
1714124700000|2024-04-26 09:45:00|8120.7|8111.7|8121.7|8112.7|8122.7|8113.7|8119.7|8110.7|0
1714125000000|2024-04-26 09:50:00|8121.9|8112.9|8122.7|8113.7|8122.7|8113.7|8120.4|8111.4|0
1714125300000|2024-04-26 09:55:00|8122.4|8113.4|8119.4|8110.4|8123.2|8114.2|8119.2|8110.2|0
1714125600000|2024-04-26 10:00:00|8119.7|8110.7|8118.4|8109.4|8119.9|8110.9|8115.2|8106.2|0
1714125900000|2024-04-26 10:05:00|8118.7|8109.7|8114.2|8105.2|8119.2|8110.2|8114.2|8105.2|0
1714126200000|2024-04-26 10:10:00|8114.7|8105.7|8110.9|8101.9|8115.4|8106.4|8110.7|8101.7|0
1714126500000|2024-04-26 10:15:00|8111.2|8102.2|8111.2|8102.2|8111.2|8102.2|8109.7|8100.7|0
1714126800000|2024-04-26 10:20:00|8111.4|8102.4|8114.2|8105.2|8115.2|8106.2|8111.4|8102.4|0
1714127100000|2024-04-26 10:25:00|8114.4|8105.4|8114.7|8105.7|8115.2|8106.2|8112.2|8103.2|0
1714127400000|2024-04-26 10:30:00|8114.9|8105.9|8108.2|8099.2|8114.9|8105.9|8107.2|8098.2|0
1714127700000|2024-04-26 10:35:00|8108.4|8099.4|8116.7|8107.7|8116.9|8107.9|8107.2|8098.2|0
1714128000000|2024-04-26 10:40:00|8116.9|8107.9|8118.7|8109.7|8119.4|8110.4|8116.9|8107.9|0
1714128300000|2024-04-26 10:45:00|8119.2|8110.2|8121.7|8112.7|8121.7|8112.7|8118.2|8109.2|0
1714128600000|2024-04-26 10:50:00|8121.9|8112.9|8116.7|8107.7|8122.7|8113.7|8114.9|8105.9|0
1714128900000|2024-04-26 10:55:00|8116.9|8107.9|8117.7|8108.7|8119.9|8110.9|8115.2|8106.2|0
1714129200000|2024-04-26 11:00:00|8117.4|8108.4|8122.4|8113.4|8122.4|8113.4|8116.9|8107.9|0
1714129500000|2024-04-26 11:05:00|8122.7|8113.7|8121.2|8112.2|8123.2|8114.2|8121.2|8112.2|0
1714129800000|2024-04-26 11:10:00|8121.4|8112.4|8122.4|8113.4|8123.2|8114.2|8121.2|8112.2|0
1714130100000|2024-04-26 11:15:00|8122.2|8113.2|8123.4|8114.4|8123.9|8114.9|8121.7|8112.7|0
1714130400000|2024-04-26 11:20:00|8123.7|8114.7|8122.9|8113.9|8126.2|8117.2|8122.7|8113.7|0
1714130700000|2024-04-26 11:25:00|8123.2|8114.2|8122.2|8113.2|8123.4|8114.4|8121.7|8112.7|0
1714131000000|2024-04-26 11:30:00|8122.7|8113.7|8120.9|8111.9|8123.7|8114.7|8120.2|8111.2|0
1714131300000|2024-04-26 11:35:00|8120.7|8111.7|8117.2|8108.2|8122.2|8113.2|8117.2|8108.2|0
1714131600000|2024-04-26 11:40:00|8116.9|8107.9|8120.6|8111.6|8120.6|8111.6|8115.4|8106.4|0
1714131900000|2024-04-26 11:45:00|8120.9|8111.9|8118.9|8109.9|8122.1|8113.1|8118.9|8109.9|0
1714132200000|2024-04-26 11:50:00|8119.1|8110.1|8122.4|8113.4|8123.9|8114.9|8118.4|8109.4|0
1714132500000|2024-04-26 11:55:00|8122.6|8113.6|8119.9|8110.9|8122.9|8113.9|8119.6|8110.6|0
1714132800000|2024-04-26 12:00:00|8120.1|8111.1|8122.4|8113.4|8125.1|8116.1|8118.9|8109.9|0
1714133100000|2024-04-26 12:05:00|8122.1|8113.1|8118.9|8109.9|8122.4|8113.4|8117.9|8108.9|0
1714133400000|2024-04-26 12:10:00|8119.1|8110.1|8119.9|8110.9|8122.9|8113.9|8118.1|8109.1|0
1714133700000|2024-04-26 12:15:00|8119.6|8110.6|8119.6|8110.6|8121.9|8112.9|8118.9|8109.9|0
1714134000000|2024-04-26 12:20:00|8119.4|8110.4|8122.4|8113.4|8123.1|8114.1|8119.4|8110.4|0
1714134300000|2024-04-26 12:25:00|8122.6|8113.6|8114.6|8105.6|8123.9|8114.9|8113.9|8104.9|0
1714134600000|2024-04-26 12:30:00|8114.4|8105.4|8128.4|8119.4|8134.6|8125.6|8114.1|8105.1|0
1714134900000|2024-04-26 12:35:00|8129.1|8120.1|8136.1|8127.1|8136.6|8127.6|8125.4|8116.4|0
1714135200000|2024-04-26 12:40:00|8135.9|8126.9|8130.6|8121.6|8135.9|8126.9|8126.6|8117.6|0
1714135500000|2024-04-26 12:45:00|8131.9|8122.9|8123.1|8114.1|8131.9|8122.9|8120.4|8111.4|0
1714135800000|2024-04-26 12:50:00|8122.9|8113.9|8120.1|8111.1|8124.6|8115.6|8117.1|8108.1|0
1714136100000|2024-04-26 12:55:00|8119.9|8110.9|8128.1|8119.1|8128.4|8119.4|8119.9|8110.9|0
1714136400000|2024-04-26 13:00:00|8128.9|8119.9|8125.1|8116.1|8131.9|8122.9|8124.9|8115.9|0
1714136700000|2024-04-26 13:05:00|8125.6|8116.6|8122.4|8113.4|8126.4|8117.4|8119.4|8110.4|0
1714137000000|2024-04-26 13:10:00|8122.6|8113.6|8121.9|8112.9|8126.6|8117.6|8120.9|8111.9|0
1714137300000|2024-04-26 13:15:00|8122.4|8113.4|8127.4|8118.4|8127.9|8118.9|8120.4|8111.4|0
1714137600000|2024-04-26 13:20:00|8127.6|8118.6|8129.4|8120.4|8130.4|8121.4|8126.1|8117.1|0
1714137900000|2024-04-26 13:25:00|8129.9|8120.9|8128.6|8119.6|8132.6|8123.6|8125.4|8116.4|0
1714138200000|2024-04-26 13:30:00|8128.9|8119.9|8127.9|8118.9|8132.9|8123.9|8124.4|8115.4|0
1714138500000|2024-04-26 13:35:00|8127.4|8118.4|8140.1|8131.1|8140.1|8131.1|8125.4|8116.4|0
1714138800000|2024-04-26 13:40:00|8139.9|8130.9|8139.9|8130.9|8141.4|8132.4|8137.6|8128.6|0
1714139100000|2024-04-26 13:45:00|8140.1|8131.1|8138.6|8129.6|8140.4|8131.4|8134.9|8125.9|0
1714139400000|2024-04-26 13:50:00|8138.9|8129.9|8138.4|8129.4|8140.6|8131.6|8135.4|8126.4|0
1714139700000|2024-04-26 13:55:00|8138.6|8129.6|8136.9|8127.9|8140.9|8131.9|8135.1|8126.1|0
1714140000000|2024-04-26 14:00:00|8137.1|8128.1|8142.9|8133.9|8143.6|8134.6|8134.9|8125.9|0
1714140300000|2024-04-26 14:05:00|8143.4|8134.4|8139.4|8130.4|8146.4|8137.4|8137.6|8128.6|0
1714140600000|2024-04-26 14:10:00|8140.1|8131.1|8144.1|8135.1|8144.4|8135.4|8139.9|8130.9|0
1714140900000|2024-04-26 14:15:00|8143.9|8134.9|8142.4|8133.4|8145.4|8136.4|8140.9|8131.9|0
1714141200000|2024-04-26 14:20:00|8142.6|8133.6|8148.9|8139.9|8149.4|8140.4|8142.6|8133.6|0
1714141500000|2024-04-26 14:25:00|8149.1|8140.1|8148.4|8139.4|8149.6|8140.6|8145.4|8136.4|0
1714141800000|2024-04-26 14:30:00|8147.9|8138.9|8150.4|8141.4|8154.1|8145.1|8147.9|8138.9|0
1714142100000|2024-04-26 14:35:00|8149.9|8140.9|8144.9|8135.9|8151.4|8142.4|8141.9|8132.9|0
1714142400000|2024-04-26 14:40:00|8145.4|8136.4|8143.4|8134.4|8146.9|8137.9|8142.9|8133.9|0
1714142700000|2024-04-26 14:45:00|8142.9|8133.9|8146.1|8137.1|8147.9|8138.9|8141.4|8132.4|0
1714143000000|2024-04-26 14:50:00|8145.9|8136.9|8145.8|8136.8|8147.7|8138.7|8142.9|8133.9|0
1714143300000|2024-04-26 14:55:00|8145.6|8136.6|8143.7|8134.7|8146.7|8137.7|8142.9|8133.9|0
1714143600000|2024-04-26 15:00:00|8143.9|8134.9|8144.2|8135.2|8145.2|8136.2|8140.9|8131.9|0
1714143900000|2024-04-26 15:05:00|8144.4|8135.4|8148.7|8139.7|8149.9|8140.9|8143.7|8134.7|0
1714144200000|2024-04-26 15:10:00|8149.2|8140.2|8146.7|8137.7|8149.7|8140.7|8142.7|8133.7|0
1714144500000|2024-04-26 15:15:00|8146.2|8137.2|8146.7|8137.7|8148.2|8139.2|8144.2|8135.2|0
1714144800000|2024-04-26 15:20:00|8146.9|8137.9|8146.7|8137.7|8149.9|8140.9|8146.7|8137.7|0
1714145100000|2024-04-26 15:25:00|8146.9|8137.9|8149.2|8140.2|8150.2|8141.2|8146.7|8137.7|0
1714145400000|2024-04-26 15:30:00|8149.7|8140.7|8144.7|8135.7|8149.7|8140.7|8142.7|8133.7|0
1714145700000|2024-04-26 15:35:00|8144.9|8135.9|8148.7|8139.7|8149.2|8140.2|8142.7|8133.7|0
1714146000000|2024-04-26 15:40:00|8149.2|8140.2|8156.2|8147.2|8156.2|8147.2|8148.2|8139.2|0
1714146300000|2024-04-26 15:45:00|8155.9|8146.9|8157.7|8148.7|8158.2|8149.2|8155.7|8146.7|0
1714146600000|2024-04-26 15:50:00|8158.2|8149.2|8156.4|8147.4|8158.2|8149.2|8155.2|8146.2|0
1714146900000|2024-04-26 15:55:00|8156.2|8147.2|8156.2|8147.2|8156.2|8147.2|8153.7|8144.7|0
1714147200000|2024-04-26 16:00:00|8155.7|8146.7|8156.2|8147.2|8156.2|8147.2|8152.2|8143.2|0
1714147500000|2024-04-26 16:05:00|8155.7|8146.7|8157.7|8148.7|8159.2|8150.2|8154.2|8145.2|0
1714147800000|2024-04-26 16:10:00|8157.9|8148.9|8160.7|8151.7|8161.2|8152.2|8157.7|8148.7|0
1714148100000|2024-04-26 16:15:00|8160.9|8151.9|8162.7|8153.7|8162.7|8153.7|8159.7|8150.7|0
1714148400000|2024-04-26 16:20:00|8162.2|8153.2|8162.2|8153.2|8162.7|8153.7|8161.2|8152.2|0
1714148700000|2024-04-26 16:25:00|8162.4|8153.4|8162.7|8153.7|8163.2|8154.2|8160.4|8151.4|0
1714149000000|2024-04-26 16:30:00|8162.2|8153.2|8164.7|8155.7|8164.7|8155.7|8162.2|8153.2|0
1714149300000|2024-04-26 16:35:00|8164.4|8155.4|8163.2|8154.2|8164.7|8155.7|8161.7|8152.7|0
1714149600000|2024-04-26 16:40:00|8162.9|8153.9|8160.7|8151.7|8163.4|8154.4|8160.7|8151.7|0
1714149900000|2024-04-26 16:45:00|8160.9|8151.9|8162.2|8153.2|8163.4|8154.4|8160.2|8151.2|0
1714150200000|2024-04-26 16:50:00|8162.4|8153.4|8161.7|8152.7|8162.7|8153.7|8160.7|8151.7|0
1714150500000|2024-04-26 16:55:00|8161.4|8152.4|8162.2|8153.2|8162.2|8153.2|8160.7|8151.7|0
1714150800000|2024-04-26 17:00:00|8161.9|8152.9|8161.2|8152.2|8163.2|8154.2|8160.7|8151.7|0
1714151100000|2024-04-26 17:05:00|8161.4|8152.4|8159.7|8150.7|8161.7|8152.7|8158.9|8149.9|0
1714151400000|2024-04-26 17:10:00|8159.9|8150.9|8162.2|8153.2|8162.2|8153.2|8159.9|8150.9|0
1714151700000|2024-04-26 17:15:00|8161.7|8152.7|8162.7|8153.7|8164.2|8155.2|8161.7|8152.7|0
1714152000000|2024-04-26 17:20:00|8162.9|8153.9|8163.4|8154.4|8165.2|8156.2|8162.7|8153.7|0
1714152300000|2024-04-26 17:25:00|8163.7|8154.7|8162.2|8153.2|8164.7|8155.7|8161.4|8152.4|0
1714152600000|2024-04-26 17:30:00|8162.4|8153.4|8165.2|8156.2|8165.2|8156.2|8161.2|8152.2|0
1714152900000|2024-04-26 17:35:00|8164.9|8155.9|8165.7|8156.7|8166.7|8157.7|8164.9|8155.9|0
1714153200000|2024-04-26 17:40:00|8165.4|8156.4|8163.7|8154.7|8165.7|8156.7|8161.7|8152.7|0
1714153500000|2024-04-26 17:45:00|8163.9|8154.9|8166.2|8157.2|8166.7|8157.7|8163.9|8154.9|0
1714153800000|2024-04-26 17:50:00|8166.7|8157.7|8164.9|8155.9|8166.7|8157.7|8164.7|8155.7|0
1714154100000|2024-04-26 17:55:00|8165.2|8156.2|8163.2|8154.2|8165.2|8156.2|8162.2|8153.2|0
1714154400000|2024-04-26 18:00:00|8162.9|8153.9|8165.7|8156.7|8167.2|8158.2|8161.2|8152.2|0
1714154700000|2024-04-26 18:05:00|8165.4|8156.4|8168.2|8159.2|8168.2|8159.2|8165.2|8156.2|0
1714155000000|2024-04-26 18:10:00|8167.9|8158.9|8165.4|8156.4|8168.2|8159.2|8165.2|8156.2|0
1714155300000|2024-04-26 18:15:00|8165.7|8156.7|8164.4|8155.4|8166.7|8157.7|8164.4|8155.4|0
1714155600000|2024-04-26 18:20:00|8164.7|8155.7|8164.2|8155.2|8165.2|8156.2|8163.7|8154.7|0
1714155900000|2024-04-26 18:25:00|8164.4|8155.4|8164.2|8155.2|8164.4|8155.4|8162.2|8153.2|0
1714156200000|2024-04-26 18:30:00|8164.4|8155.4|8161.9|8152.9|8164.4|8155.4|8161.2|8152.2|0
1714156500000|2024-04-26 18:35:00|8162.4|8153.4|8166.9|8157.9|8167.2|8158.2|8162.4|8153.4|0
1714156800000|2024-04-26 18:40:00|8167.2|8158.2|8168.2|8159.2|8169.2|8160.2|8166.2|8157.2|0
1714157100000|2024-04-26 18:45:00|8167.9|8158.9|8168.2|8159.2|8168.7|8159.7|8166.2|8157.2|0
1714157400000|2024-04-26 18:50:00|8167.7|8158.7|8165.2|8156.2|8168.2|8159.2|8164.7|8155.7|0
1714157700000|2024-04-26 18:55:00|8164.9|8155.9|8168.2|8159.2|8168.7|8159.7|8163.7|8154.7|0
1714158000000|2024-04-26 19:00:00|8167.9|8158.9|8167.4|8158.4|8168.7|8159.7|8166.4|8157.4|0
1714158300000|2024-04-26 19:05:00|8167.2|8158.2|8166.4|8157.4|8167.2|8158.2|8165.9|8156.9|0
1714158600000|2024-04-26 19:10:00|8166.2|8157.2|8167.2|8158.2|8167.7|8158.7|8166.2|8157.2|0
1714158900000|2024-04-26 19:15:00|8166.9|8157.9|8166.7|8157.7|8167.7|8158.7|8165.2|8156.2|0
1714159200000|2024-04-26 19:20:00|8166.2|8157.2|8167.2|8158.2|8167.7|8158.7|8166.2|8157.2|0
1714159500000|2024-04-26 19:25:00|8166.7|8157.7|8166.7|8157.7|8167.2|8158.2|8164.2|8155.2|0
1714159800000|2024-04-26 19:30:00|8166.4|8157.4|8161.7|8152.7|8166.4|8157.4|8160.9|8151.9|0
1714160100000|2024-04-26 19:35:00|8161.9|8152.9|8159.7|8150.7|8163.2|8154.2|8159.2|8150.2|0
1714160400000|2024-04-26 19:40:00|8159.4|8150.4|8160.2|8151.2|8163.2|8154.2|8158.7|8149.7|0
1714160700000|2024-04-26 19:45:00|8159.9|8150.9|8162.2|8153.2|8163.9|8154.9|8159.4|8150.4|0
1714161000000|2024-04-26 19:50:00|8161.9|8152.9|8158.7|8149.7|8162.2|8153.2|8158.7|8149.7|0
1714161300000|2024-04-26 19:55:00|8159.2|8150.2|8157.7|8148.7|8160.7|8151.7|8156.2|8147.2|0
1714161600000|2024-04-26 20:00:00|8157.9|8148.9|8158.5|8149.5|8159.2|8150.2|8156.7|8147.7|0
1714161900000|2024-04-26 20:05:00|8158.4|8149.4|8158.3|8149.3|8159.4|8150.4|8158.3|8149.3|0
1714162200000|2024-04-26 20:10:00|8158.4|8149.4|8157.1|8148.1|8158.6|8149.6|8156.6|8147.6|0
1714162500000|2024-04-26 20:15:00|8157.2|8148.2|8157.7|8148.7|8158.1|8149.1|8156.9|8147.9|0
1714162800000|2024-04-26 20:20:00|8157.8|8148.8|8157.7|8148.7|8158|8149|8157.4|8148.4|0
1714163100000|2024-04-26 20:25:00|8157.6|8148.6|8157.6|8148.6|8157.7|8148.7|8157|8148|0
1714163400000|2024-04-26 20:30:00|8157.5|8148.5|8158.3|8149.3|8158.3|8149.3|8157|8148|0
1714163700000|2024-04-26 20:35:00|8158.1|8149.1|8158.4|8149.4|8158.7|8149.7|8158.1|8149.1|0
1714164000000|2024-04-26 20:40:00|8158.7|8149.7|8159.9|8150.9|8159.9|8150.9|8158.4|8149.4|0
1714164300000|2024-04-26 20:45:00|8160|8151|8160.7|8151.7|8160.8|8151.8|8160|8151|0
1714164600000|2024-04-26 20:50:00|8160.6|8151.6|8160.4|8151.4|8160.6|8151.6|8160.2|8151.2|0
1714164900000|2024-04-26 20:55:00|8160.3|8151.3|8161.4|8152.4|8161.4|8152.4|8160.1|8151.1|0
1714202700000|2024-04-27 07:25:00|8161.5|8152.5|8161.5|8152.5|8161.5|8152.5|8161.5|8152.5|0
1714204500000|2024-04-27 07:55:00|8164|8155|8164|8155|8164|8155|8164|8155|0
1714210500000|2024-04-27 09:35:00|8165.7|8156.7|8165.7|8156.7|8165.7|8156.7|8165.7|8156.7|0
1714213500000|2024-04-27 10:25:00|8164.5|8155.5|8164.5|8155.5|8164.5|8155.5|8164.5|8155.5|0
1714278000000|2024-04-28 04:20:00|8164.2|8155.2|8164.2|8155.2|8164.2|8155.2|8164.2|8155.2|0
1714285200000|2024-04-28 06:20:00|8164|8155|8164|8155|8164|8155|8164|8155|0
1714287000000|2024-04-28 06:50:00|8163.8|8154.8|8163.8|8154.8|8163.8|8154.8|8163.8|8154.8|0
1714287300000|2024-04-28 06:55:00|8164|8155|8164|8155|8164|8155|8164|8155|0
1714322100000|2024-04-28 16:35:00|8160.6|8151.6|8160.6|8151.6|8160.6|8151.6|8160.6|8151.6|0
1714333200000|2024-04-28 19:40:00|8160.5|8151.5|8160.5|8151.5|8160.5|8151.5|8160.5|8151.5|0
1714334400000|2024-04-28 20:00:00|8158.8|8149.8|8158.8|8149.8|8158.8|8149.8|8158.8|8149.8|0
1714337100000|2024-04-28 20:45:00|8159|8150|8159|8150|8159|8150|8159|8150|0
1714338600000|2024-04-28 21:10:00|8160|8151|8160|8151|8160|8151|8160|8151|0
1714341600000|2024-04-28 22:00:00|8161.4|8152.4|8167.4|8158.4|8168.3|8159.3|8161.3|8152.3|0
1714341900000|2024-04-28 22:05:00|8167.5|8158.5|8168.8|8159.8|8168.8|8159.8|8167.4|8158.4|0
1714342200000|2024-04-28 22:10:00|8169.6|8160.6|8172.1|8163.1|8172.6|8163.6|8169.6|8160.6|0
1714342500000|2024-04-28 22:15:00|8172|8163|8172.3|8163.3|8173.2|8164.2|8171.5|8162.5|0
1714342800000|2024-04-28 22:20:00|8172.4|8163.4|8171.1|8162.1|8172.7|8163.7|8170.9|8161.9|0
1714343100000|2024-04-28 22:25:00|8171|8162|8168.4|8159.4|8171.4|8162.4|8168.4|8159.4|0
1714343400000|2024-04-28 22:30:00|8168.5|8159.5|8162.9|8153.9|8168.9|8159.9|8162.8|8153.8|0
1714343700000|2024-04-28 22:35:00|8163.9|8154.9|8161.7|8152.7|8163.9|8154.9|8161.6|8152.6|0
1714344000000|2024-04-28 22:40:00|8161.8|8152.8|8164|8155|8164.2|8155.2|8161.8|8152.8|0
1714344300000|2024-04-28 22:45:00|8164.1|8155.1|8165.6|8156.6|8166.3|8157.3|8164.1|8155.1|0
1714344600000|2024-04-28 22:50:00|8165.5|8156.5|8165.7|8156.7|8166.4|8157.4|8165.4|8156.4|0
1714344900000|2024-04-28 22:55:00|8165.8|8156.8|8167.9|8158.9|8168|8159|8165.6|8156.6|0
1714345200000|2024-04-28 23:00:00|8168|8159|8167.6|8158.6|8168.7|8159.7|8167|8158|0
1714345500000|2024-04-28 23:05:00|8167.7|8158.7|8168.6|8159.6|8169.5|8160.5|8167.7|8158.7|0
1714345800000|2024-04-28 23:10:00|8168.5|8159.5|8167.4|8158.4|8168.5|8159.5|8167.4|8158.4|0
1714346100000|2024-04-28 23:15:00|8167.5|8158.5|8168.6|8159.6|8168.6|8159.6|8167.4|8158.4|0
1714346400000|2024-04-28 23:20:00|8168.5|8159.5|8168.6|8159.6|8168.8|8159.8|8168.5|8159.5|0
1714346700000|2024-04-28 23:25:00|8168.7|8159.7|8169.3|8160.3|8169.5|8160.5|8168.5|8159.5|0
1714347000000|2024-04-28 23:30:00|8169.2|8160.2|8170.2|8161.2|8171|8162|8168.7|8159.7|0
1714347300000|2024-04-28 23:35:00|8170.1|8161.1|8171.7|8162.7|8171.7|8162.7|8169.9|8160.9|0
1714347600000|2024-04-28 23:40:00|8171.8|8162.8|8170.9|8161.9|8172.3|8163.3|8170.9|8161.9|0
1714347900000|2024-04-28 23:45:00|8171|8162|8169.7|8160.7|8171.1|8162.1|8169.7|8160.7|0
1714348200000|2024-04-28 23:50:00|8169.8|8160.8|8171.7|8162.7|8171.9|8162.9|8169.7|8160.7|0
1714348500000|2024-04-28 23:55:00|8171.8|8162.8|8173.8|8164.8|8174|8165|8171.7|8162.7|0
1714348800000|2024-04-29 00:00:00|8174.3|8165.3|8177.1|8168.1|8179.6|8170.6|8173.4|8164.4|0
1714349100000|2024-04-29 00:05:00|8177.4|8168.4|8175.6|8166.6|8181.1|8172.1|8174.6|8165.6|0
1714349400000|2024-04-29 00:10:00|8175.9|8166.9|8172.9|8163.9|8179.1|8170.1|8172.1|8163.1|0
1714349700000|2024-04-29 00:15:00|8173.1|8164.1|8171.6|8162.6|8173.9|8164.9|8170.9|8161.9|0
1714350000000|2024-04-29 00:20:00|8171.9|8162.9|8177.9|8168.9|8178.4|8169.4|8171.9|8162.9|0
1714350300000|2024-04-29 00:25:00|8178.1|8169.1|8180.9|8171.9|8181.1|8172.1|8177.1|8168.1|0
1714350600000|2024-04-29 00:30:00|8181.6|8172.6|8184.9|8175.9|8186.1|8177.1|8181.6|8172.6|0
1714350900000|2024-04-29 00:35:00|8185.9|8176.9|8185.1|8176.1|8187.9|8178.9|8185.1|8176.1|0
1714351200000|2024-04-29 00:40:00|8184.6|8175.6|8182.6|8173.6|8184.6|8175.6|8182.4|8173.4|0
1714351500000|2024-04-29 00:45:00|8182.9|8173.9|8183.1|8174.1|8183.4|8174.4|8181.6|8172.6|0
1714351800000|2024-04-29 00:50:00|8182.9|8173.9|8184.9|8175.9|8185.6|8176.6|8182.9|8173.9|0
1714352100000|2024-04-29 00:55:00|8184.4|8175.4|8182.4|8173.4|8185.6|8176.6|8182.1|8173.1|0
1714352400000|2024-04-29 01:00:00|8182.6|8173.6|8183.4|8174.4|8183.6|8174.6|8180.9|8171.9|0
1714352700000|2024-04-29 01:05:00|8183.6|8174.6|8186.9|8177.9|8187.6|8178.6|8183.6|8174.6|0
1714353000000|2024-04-29 01:10:00|8187.4|8178.4|8185.6|8176.6|8187.4|8178.4|8183.9|8174.9|0
1714353300000|2024-04-29 01:15:00|8186.1|8177.1|8188.6|8179.6|8190.1|8181.1|8186.1|8177.1|0
1714353600000|2024-04-29 01:20:00|8188.9|8179.9|8188.6|8179.6|8189.1|8180.1|8188.4|8179.4|0
1714353900000|2024-04-29 01:25:00|8188.9|8179.9|8190.1|8181.1|8190.6|8181.6|8187.4|8178.4|0
1714354200000|2024-04-29 01:30:00|8189.6|8180.6|8190.1|8181.1|8190.4|8181.4|8189.1|8180.1|0
1714354500000|2024-04-29 01:35:00|8190.4|8181.4|8191.9|8182.9|8192.9|8183.9|8190.4|8181.4|0
1714354800000|2024-04-29 01:40:00|8191.6|8182.6|8190.6|8181.6|8191.9|8182.9|8189.9|8180.9|0
1714355100000|2024-04-29 01:45:00|8190.4|8181.4|8189.4|8180.4|8191.4|8182.4|8188.9|8179.9|0
1714355400000|2024-04-29 01:50:00|8189.6|8180.6|8190.9|8181.9|8191.4|8182.4|8189.4|8180.4|0
1714355700000|2024-04-29 01:55:00|8190.6|8181.6|8192.6|8183.6|8193.4|8184.4|8189.4|8180.4|0
1714356000000|2024-04-29 02:00:00|8192.4|8183.4|8189.4|8180.4|8192.4|8183.4|8189.4|8180.4|0
1714356300000|2024-04-29 02:05:00|8189.1|8180.1|8191.1|8182.1|8191.4|8182.4|8188.4|8179.4|0
1714356600000|2024-04-29 02:10:00|8191.4|8182.4|8191.6|8182.6|8192.4|8183.4|8191.1|8182.1|0
1714356900000|2024-04-29 02:15:00|8191.4|8182.4|8191.1|8182.1|8191.6|8182.6|8190.1|8181.1|0
1714357200000|2024-04-29 02:20:00|8191.4|8182.4|8191.1|8182.1|8193.9|8184.9|8191.1|8182.1|0
1714357500000|2024-04-29 02:25:00|8190.9|8181.9|8192.4|8183.4|8194.1|8185.1|8190.4|8181.4|0
1714357800000|2024-04-29 02:30:00|8192.6|8183.6|8195.1|8186.1|8195.4|8186.4|8192.4|8183.4|0
1714358100000|2024-04-29 02:35:00|8195.4|8186.4|8194.6|8185.6|8195.9|8186.9|8194.4|8185.4|0
1714358400000|2024-04-29 02:40:00|8194.4|8185.4|8193.4|8184.4|8194.6|8185.6|8192.9|8183.9|0
1714358700000|2024-04-29 02:45:00|8193.6|8184.6|8194.4|8185.4|8195.1|8186.1|8191.6|8182.6|0
1714359000000|2024-04-29 02:50:00|8194.1|8185.1|8194.1|8185.1|8194.4|8185.4|8193.9|8184.9|0
1714359300000|2024-04-29 02:55:00|8194.4|8185.4|8193.9|8184.9|8194.4|8185.4|8192.1|8183.1|0
1714359600000|2024-04-29 03:00:00|8193.6|8184.6|8195.6|8186.6|8196.1|8187.1|8193.4|8184.4|0
1714359900000|2024-04-29 03:05:00|8195.4|8186.4|8194.6|8185.6|8196.1|8187.1|8193.1|8184.1|0
1714360200000|2024-04-29 03:10:00|8195.1|8186.1|8195.1|8186.1|8197.1|8188.1|8194.9|8185.9|0
1714360500000|2024-04-29 03:15:00|8194.9|8185.9|8195.4|8186.4|8195.4|8186.4|8193.4|8184.4|0
1714360800000|2024-04-29 03:20:00|8195.6|8186.6|8192.9|8183.9|8196.1|8187.1|8192.9|8183.9|0
1714361100000|2024-04-29 03:25:00|8192.6|8183.6|8191.6|8182.6|8193.1|8184.1|8191.6|8182.6|0
1714361400000|2024-04-29 03:30:00|8191.4|8182.4|8191.9|8182.9|8191.9|8182.9|8189.4|8180.4|0
1714361700000|2024-04-29 03:35:00|8192.1|8183.1|8192.4|8183.4|8192.4|8183.4|8192.1|8183.1|0
1714362000000|2024-04-29 03:40:00|8191.9|8182.9|8193.6|8184.6|8193.6|8184.6|8190.9|8181.9|0
1714362300000|2024-04-29 03:45:00|8193.4|8184.4|8193.1|8184.1|8194.1|8185.1|8192.1|8183.1|0
1714362600000|2024-04-29 03:50:00|8193.6|8184.6|8192.1|8183.1|8193.6|8184.6|8192.1|8183.1|0
1714362900000|2024-04-29 03:55:00|8191.9|8182.9|8191.1|8182.1|8192.1|8183.1|8190.9|8181.9|0
1714363200000|2024-04-29 04:00:00|8192.1|8183.1|8194.1|8185.1|8194.6|8185.6|8192.1|8183.1|0
1714363500000|2024-04-29 04:05:00|8193.9|8184.9|8191.1|8182.1|8193.9|8184.9|8190.1|8181.1|0
1714363800000|2024-04-29 04:10:00|8191.4|8182.4|8193.9|8184.9|8195.4|8186.4|8191.4|8182.4|0
1714364100000|2024-04-29 04:15:00|8193.6|8184.6|8192.6|8183.6|8194.1|8185.1|8191.1|8182.1|0
1714364400000|2024-04-29 04:20:00|8193.1|8184.1|8192.1|8183.1|8193.6|8184.6|8191.6|8182.6|0
1714364700000|2024-04-29 04:25:00|8191.6|8182.6|8194.4|8185.4|8194.6|8185.6|8191.4|8182.4|0
1714365000000|2024-04-29 04:30:00|8194.9|8185.9|8193.9|8184.9|8195.4|8186.4|8192.1|8183.1|0
1714365300000|2024-04-29 04:35:00|8194.1|8185.1|8192.1|8183.1|8195.9|8186.9|8191.9|8182.9|0
1714365600000|2024-04-29 04:40:00|8192.6|8183.6|8192.6|8183.6|8194.9|8185.9|8192.6|8183.6|0
1714365900000|2024-04-29 04:45:00|8193.4|8184.4|8194.9|8185.9|8195.9|8186.9|8192.9|8183.9|0
1714366200000|2024-04-29 04:50:00|8195.4|8186.4|8191.4|8182.4|8195.4|8186.4|8191.4|8182.4|0
1714366500000|2024-04-29 04:55:00|8190.9|8181.9|8192.1|8183.1|8192.9|8183.9|8190.9|8181.9|0
1714366800000|2024-04-29 05:00:00|8192.6|8183.6|8191.4|8182.4|8193.6|8184.6|8190.9|8181.9|0
1714367100000|2024-04-29 05:05:00|8191.6|8182.6|8191.6|8182.6|8193.1|8184.1|8190.9|8181.9|0
1714367400000|2024-04-29 05:10:00|8192.1|8183.1|8191.6|8182.6|8192.9|8183.9|8189.9|8180.9|0
1714367700000|2024-04-29 05:15:00|8191.9|8182.9|8191.9|8182.9|8193.6|8184.6|8191.9|8182.9|0
1714368000000|2024-04-29 05:20:00|8192.1|8183.1|8193.1|8184.1|8193.1|8184.1|8190.6|8181.6|0
1714368300000|2024-04-29 05:25:00|8193.4|8184.4|8193.1|8184.1|8193.9|8184.9|8192.9|8183.9|0
1714368600000|2024-04-29 05:30:00|8192.9|8183.9|8189.6|8180.6|8192.9|8183.9|8188.1|8179.1|0
1714368900000|2024-04-29 05:35:00|8189.1|8180.1|8190.9|8181.9|8192.1|8183.1|8188.9|8179.9|0
1714369200000|2024-04-29 05:40:00|8190.1|8181.1|8192.6|8183.6|8192.6|8183.6|8189.1|8180.1|0
1714369500000|2024-04-29 05:45:00|8192.9|8183.9|8190.6|8181.6|8193.4|8184.4|8190.6|8181.6|0
1714369800000|2024-04-29 05:50:00|8190.1|8181.1|8190.6|8181.6|8192.9|8183.9|8190.1|8181.1|0
1714370100000|2024-04-29 05:55:00|8190.1|8181.1|8191.4|8182.4|8192.4|8183.4|8189.1|8180.1|0
1714370400000|2024-04-29 06:00:00|8193.4|8184.4|8192.9|8183.9|8195.1|8186.1|8190.9|8181.9|0
1714370700000|2024-04-29 06:05:00|8192.6|8183.6|8193.1|8184.1|8193.4|8184.4|8189.6|8180.6|0
1714371000000|2024-04-29 06:10:00|8192.9|8183.9|8192.6|8183.6|8193.9|8184.9|8191.4|8182.4|0
1714371300000|2024-04-29 06:15:00|8192.9|8183.9|8193.9|8184.9|8194.6|8185.6|8191.6|8182.6|0
1714371600000|2024-04-29 06:20:00|8193.4|8184.4|8192.1|8183.1|8194.1|8185.1|8192.1|8183.1|0
1714371900000|2024-04-29 06:25:00|8192.4|8183.4|8190.6|8181.6|8192.6|8183.6|8190.4|8181.4|0
1714372200000|2024-04-29 06:30:00|8190.4|8181.4|8191.9|8182.9|8192.4|8183.4|8189.9|8180.9|0
1714372500000|2024-04-29 06:35:00|8191.6|8182.6|8191.1|8182.1|8192.4|8183.4|8189.6|8180.6|0
1714372800000|2024-04-29 06:40:00|8190.9|8181.9|8190.9|8181.9|8191.9|8182.9|8189.9|8180.9|0
1714373100000|2024-04-29 06:45:00|8191.1|8182.1|8189.9|8180.9|8192.6|8183.6|8189.9|8180.9|0
1714373400000|2024-04-29 06:50:00|8190.4|8181.4|8187.6|8178.6|8190.4|8181.4|8187.4|8178.4|0
1714373700000|2024-04-29 06:55:00|8187.4|8178.4|8188.4|8179.4|8198.9|8189.9|8185.9|8176.9|0
1714374000000|2024-04-29 07:00:00|8190.1|8181.1|8175.9|8166.9|8193.1|8184.1|8175.6|8166.6|0
1714374300000|2024-04-29 07:05:00|8174.9|8165.9|8178.9|8169.9|8180.1|8171.1|8171.1|8162.1|0
1714374600000|2024-04-29 07:10:00|8177.9|8168.9|8177.4|8168.4|8180.6|8171.6|8175.6|8166.6|0
1714374900000|2024-04-29 07:15:00|8176.9|8167.9|8187.9|8178.9|8188.4|8179.4|8174.6|8165.6|0
1714375200000|2024-04-29 07:20:00|8188.1|8179.1|8181.6|8172.6|8188.9|8179.9|8178.6|8169.6|0
1714375500000|2024-04-29 07:25:00|8181.4|8172.4|8180.4|8171.4|8183.4|8174.4|8178.4|8169.4|0
1714375800000|2024-04-29 07:30:00|8180.1|8171.1|8181.4|8172.4|8182.6|8173.6|8176.9|8167.9|0
1714376100000|2024-04-29 07:35:00|8181.1|8172.1|8183.4|8174.4|8183.6|8174.6|8177.6|8168.6|0
1714376400000|2024-04-29 07:40:00|8182.8|8173.8|8183|8174|8185.3|8176.3|8181|8172|0
1714376700000|2024-04-29 07:45:00|8182.3|8173.3|8182.8|8173.8|8182.8|8173.8|8178|8169|0
1714377000000|2024-04-29 07:50:00|8182.3|8173.3|8183.3|8174.3|8184.8|8175.8|8179.8|8170.8|0
1714377300000|2024-04-29 07:55:00|8183|8174|8183.8|8174.8|8184.8|8175.8|8181.3|8172.3|0
1714377600000|2024-04-29 08:00:00|8183.5|8174.5|8178.5|8169.5|8183.5|8174.5|8178|8169|0
1714377900000|2024-04-29 08:05:00|8178.8|8169.8|8181.8|8172.8|8182|8173|8177.8|8168.8|0
1714378200000|2024-04-29 08:10:00|8181.5|8172.5|8178.8|8169.8|8181.5|8172.5|8176.8|8167.8|0
1714378500000|2024-04-29 08:15:00|8178.5|8169.5|8177.3|8168.3|8178.8|8169.8|8176.8|8167.8|0
1714378800000|2024-04-29 08:20:00|8176.8|8167.8|8178.3|8169.3|8180|8171|8176.3|8167.3|0
1714379100000|2024-04-29 08:25:00|8177.5|8168.5|8177.3|8168.3|8179|8170|8174.8|8165.8|0
1714379400000|2024-04-29 08:30:00|8177|8168|8174.3|8165.3|8178.8|8169.8|8173.5|8164.5|0
1714379700000|2024-04-29 08:35:00|8174|8165|8180.5|8171.5|8181.5|8172.5|8174|8165|0
1714380000000|2024-04-29 08:40:00|8180.3|8171.3|8187.8|8178.8|8187.8|8178.8|8179.8|8170.8|0
1714380300000|2024-04-29 08:45:00|8187.3|8178.3|8185|8176|8190.3|8181.3|8181.8|8172.8|0
1714380600000|2024-04-29 08:50:00|8184.8|8175.8|8186.8|8177.8|8186.8|8177.8|8183|8174|0
1714380900000|2024-04-29 08:55:00|8186.5|8177.5|8179.5|8170.5|8186.8|8177.8|8179.3|8170.3|0
1714381200000|2024-04-29 09:00:00|8179.3|8170.3|8185|8176|8185.5|8176.5|8178.5|8169.5|0
1714381500000|2024-04-29 09:05:00|8184.8|8175.8|8185.5|8176.5|8186.3|8177.3|8182.8|8173.8|0
1714381800000|2024-04-29 09:10:00|8185.8|8176.8|8190.5|8181.5|8190.5|8181.5|8185.8|8176.8|0
1714382100000|2024-04-29 09:15:00|8190.8|8181.8|8191.3|8182.3|8193.5|8184.5|8190.3|8181.3|0
1714382400000|2024-04-29 09:20:00|8191|8182|8189.8|8180.8|8191|8182|8188.3|8179.3|0
1714382700000|2024-04-29 09:25:00|8190.3|8181.3|8190.3|8181.3|8191.3|8182.3|8189.3|8180.3|0
1714383000000|2024-04-29 09:30:00|8189.8|8180.8|8185.3|8176.3|8190.5|8181.5|8185.3|8176.3|0
1714383300000|2024-04-29 09:35:00|8185|8176|8187|8178|8188|8179|8184.3|8175.3|0
1714383600000|2024-04-29 09:40:00|8186.8|8177.8|8188.8|8179.8|8188.8|8179.8|8185.8|8176.8|0
1714383900000|2024-04-29 09:45:00|8188.5|8179.5|8182.3|8173.3|8188.5|8179.5|8181.8|8172.8|0
1714384200000|2024-04-29 09:50:00|8182|8173|8182.5|8173.5|8184.3|8175.3|8180.8|8171.8|0
1714384500000|2024-04-29 09:55:00|8182.8|8173.8|8181.8|8172.8|8182.8|8173.8|8180.5|8171.5|0
1714384800000|2024-04-29 10:00:00|8181.3|8172.3|8188.3|8179.3|8188.8|8179.8|8180.3|8171.3|0
1714385100000|2024-04-29 10:05:00|8187.8|8178.8|8191|8182|8191.8|8182.8|8185.8|8176.8|0
1714385400000|2024-04-29 10:10:00|8191.3|8182.3|8188.3|8179.3|8192.5|8183.5|8187.8|8178.8|0
1714385700000|2024-04-29 10:15:00|8188|8179|8190|8181|8191.8|8182.8|8187.3|8178.3|0
1714386000000|2024-04-29 10:20:00|8189.8|8180.8|8190.3|8181.3|8190.8|8181.8|8188.3|8179.3|0
1714386300000|2024-04-29 10:25:00|8190|8181|8189.5|8180.5|8192.3|8183.3|8189.3|8180.3|0
1714386600000|2024-04-29 10:30:00|8189.3|8180.3|8188.5|8179.5|8190.8|8181.8|8188.5|8179.5|0
1714386900000|2024-04-29 10:35:00|8188.8|8179.8|8190.3|8181.3|8192.8|8183.8|8188.5|8179.5|0
1714387200000|2024-04-29 10:40:00|8189.8|8180.8|8187.5|8178.5|8191.5|8182.5|8187.3|8178.3|0
1714387500000|2024-04-29 10:45:00|8187.8|8178.8|8185.5|8176.5|8188|8179|8184.8|8175.8|0
1714387800000|2024-04-29 10:50:00|8185.3|8176.3|8184.8|8175.8|8185.8|8176.8|8183.8|8174.8|0
1714388100000|2024-04-29 10:55:00|8185.3|8176.3|8185.8|8176.8|8187.3|8178.3|8185|8176|0
1714388400000|2024-04-29 11:00:00|8186|8177|8182.3|8173.3|8186.3|8177.3|8181.8|8172.8|0
1714388700000|2024-04-29 11:05:00|8182.8|8173.8|8181.5|8172.5|8183|8174|8180.8|8171.8|0
1714389000000|2024-04-29 11:10:00|8181.8|8172.8|8179.8|8170.8|8182.8|8173.8|8177.8|8168.8|0
1714389300000|2024-04-29 11:15:00|8179.5|8170.5|8181.3|8172.3|8181.5|8172.5|8179.5|8170.5|0
1714389600000|2024-04-29 11:20:00|8180.8|8171.8|8183.3|8174.3|8183.3|8174.3|8178.8|8169.8|0
1714389900000|2024-04-29 11:25:00|8182.8|8173.8|8184.3|8175.3|8184.3|8175.3|8181|8172|0
1714390200000|2024-04-29 11:30:00|8184|8175|8184.5|8175.5|8186.5|8177.5|8183.8|8174.8|0
1714390500000|2024-04-29 11:35:00|8184.8|8175.8|8184|8175|8186.3|8177.3|8182.5|8173.5|0
1714390800000|2024-04-29 11:40:00|8184.1|8175.1|8182.6|8173.6|8184.9|8175.9|8182.1|8173.1|0
1714391100000|2024-04-29 11:45:00|8182.9|8173.9|8180.4|8171.4|8182.9|8173.9|8178.9|8169.9|0
1714391400000|2024-04-29 11:50:00|8180.6|8171.6|8178.9|8169.9|8181.4|8172.4|8178.4|8169.4|0
1714391700000|2024-04-29 11:55:00|8178.4|8169.4|8176.9|8167.9|8178.9|8169.9|8175.6|8166.6|0
1714392000000|2024-04-29 12:00:00|8177.4|8168.4|8177.4|8168.4|8179.9|8170.9|8176.4|8167.4|0
1714392300000|2024-04-29 12:05:00|8176.9|8167.9|8175.6|8166.6|8178.4|8169.4|8174.6|8165.6|0
1714392600000|2024-04-29 12:10:00|8175.9|8166.9|8173.4|8164.4|8176.4|8167.4|8172.6|8163.6|0
1714392900000|2024-04-29 12:15:00|8173.9|8164.9|8172.1|8163.1|8175.4|8166.4|8171.9|8162.9|0
1714393200000|2024-04-29 12:20:00|8171.9|8162.9|8173.4|8164.4|8173.4|8164.4|8169.9|8160.9|0
1714393500000|2024-04-29 12:25:00|8172.9|8163.9|8167.9|8158.9|8172.9|8163.9|8167.4|8158.4|0
1714393800000|2024-04-29 12:30:00|8167.6|8158.6|8166.4|8157.4|8169.9|8160.9|8165.4|8156.4|0
1714394100000|2024-04-29 12:35:00|8166.1|8157.1|8167.1|8158.1|8167.1|8158.1|8163.4|8154.4|0
1714394400000|2024-04-29 12:40:00|8167.4|8158.4|8168.6|8159.6|8169.9|8160.9|8166.1|8157.1|0
1714394700000|2024-04-29 12:45:00|8168.4|8159.4|8166.4|8157.4|8168.4|8159.4|8165.1|8156.1|0
1714395000000|2024-04-29 12:50:00|8166.1|8157.1|8164.4|8155.4|8168.4|8159.4|8164.4|8155.4|0
1714395300000|2024-04-29 12:55:00|8164.1|8155.1|8166.4|8157.4|8167.4|8158.4|8163.9|8154.9|0
1714395600000|2024-04-29 13:00:00|8166.1|8157.1|8169.1|8160.1|8169.9|8160.9|8164.4|8155.4|0
1714395900000|2024-04-29 13:05:00|8168.9|8159.9|8167.9|8158.9|8169.9|8160.9|8167.4|8158.4|0
1714396200000|2024-04-29 13:10:00|8168.4|8159.4|8168.1|8159.1|8168.9|8159.9|8166.9|8157.9|0
1714396500000|2024-04-29 13:15:00|8168.4|8159.4|8170.4|8161.4|8170.9|8161.9|8167.9|8158.9|0
1714396800000|2024-04-29 13:20:00|8169.9|8160.9|8166.9|8157.9|8171.4|8162.4|8166.9|8157.9|0
1714397100000|2024-04-29 13:25:00|8166.6|8157.6|8161.9|8152.9|8166.9|8157.9|8161.9|8152.9|0
1714397400000|2024-04-29 13:30:00|8162.1|8153.1|8163.4|8154.4|8166.9|8157.9|8161.4|8152.4|0
1714397700000|2024-04-29 13:35:00|8163.9|8154.9|8162.1|8153.1|8163.9|8154.9|8158.4|8149.4|0
1714398000000|2024-04-29 13:40:00|8161.4|8152.4|8158.9|8149.9|8162.6|8153.6|8155.9|8146.9|0
1714398300000|2024-04-29 13:45:00|8158.4|8149.4|8164.4|8155.4|8164.6|8155.6|8157.9|8148.9|0
1714398600000|2024-04-29 13:50:00|8164.6|8155.6|8165.6|8156.6|8168.4|8159.4|8162.4|8153.4|0
1714398900000|2024-04-29 13:55:00|8165.4|8156.4|8160.4|8151.4|8167.1|8158.1|8158.9|8149.9|0
1714399200000|2024-04-29 14:00:00|8161.4|8152.4|8163.4|8154.4|8165.9|8156.9|8160.9|8151.9|0
1714399500000|2024-04-29 14:05:00|8162.9|8153.9|8163.6|8154.6|8164.6|8155.6|8159.9|8150.9|0
1714399800000|2024-04-29 14:10:00|8163.7|8154.7|8165|8156|8166.7|8157.7|8162.7|8153.7|0
1714400100000|2024-04-29 14:15:00|8165.5|8156.5|8160.7|8151.7|8166|8157|8160.2|8151.2|0
1714400400000|2024-04-29 14:20:00|8160.5|8151.5|8164.2|8155.2|8166.5|8157.5|8160|8151|0
1714400700000|2024-04-29 14:25:00|8164.5|8155.5|8163.5|8154.5|8166.5|8157.5|8163|8154|0
1714401000000|2024-04-29 14:30:00|8163|8154|8161.5|8152.5|8164|8155|8159|8150|0
1714401300000|2024-04-29 14:35:00|8161|8152|8161.2|8152.2|8161.5|8152.5|8156.7|8147.7|0
1714401600000|2024-04-29 14:40:00|8161|8152|8161.5|8152.5|8163|8154|8160.2|8151.2|0
1714401900000|2024-04-29 14:45:00|8161.7|8152.7|8159.2|8150.2|8161.7|8152.7|8158.5|8149.5|0
1714402200000|2024-04-29 14:50:00|8159.5|8150.5|8158.5|8149.5|8160.2|8151.2|8157|8148|0
1714402500000|2024-04-29 14:55:00|8159|8150|8162|8153|8162.5|8153.5|8159|8150|0
1714402800000|2024-04-29 15:00:00|8161.2|8152.2|8159|8150|8161.2|8152.2|8157.5|8148.5|0
1714403100000|2024-04-29 15:05:00|8158.7|8149.7|8159.5|8150.5|8160|8151|8157|8148|0
1714403400000|2024-04-29 15:10:00|8159.7|8150.7|8152.7|8143.7|8159.7|8150.7|8152.5|8143.5|0
1714403700000|2024-04-29 15:15:00|8153|8144|8153.2|8144.2|8155|8146|8152.5|8143.5|0
1714404000000|2024-04-29 15:20:00|8153.5|8144.5|8153|8144|8154|8145|8152.2|8143.2|0
1714404300000|2024-04-29 15:25:00|8153.5|8144.5|8152.5|8143.5|8154|8145|8151.5|8142.5|0
1714404600000|2024-04-29 15:30:00|8153|8144|8150|8141|8153.5|8144.5|8143.5|8134.5|0
1714404900000|2024-04-29 15:35:00|8151|8142|8154.5|8145.5|8154.7|8145.7|8151|8142|0
1714405200000|2024-04-29 15:40:00|8154|8145|8157.5|8148.5|8158.2|8149.2|8153.5|8144.5|0
1714405500000|2024-04-29 15:45:00|8157.7|8148.7|8157.7|8148.7|8158.5|8149.5|8155|8146|0
1714405800000|2024-04-29 15:50:00|8158|8149|8157.7|8148.7|8159.5|8150.5|8156.5|8147.5|0
1714406100000|2024-04-29 15:55:00|8158|8149|8160.7|8151.7|8161|8152|8157.7|8148.7|0
1714406400000|2024-04-29 16:00:00|8160.5|8151.5|8160.5|8151.5|8161|8152|8160|8151|0
1714406700000|2024-04-29 16:05:00|8160.2|8151.2|8161|8152|8162.7|8153.7|8159.7|8150.7|0
1714407000000|2024-04-29 16:10:00|8160.7|8151.7|8159.5|8150.5|8160.7|8151.7|8158.5|8149.5|0
1714407300000|2024-04-29 16:15:00|8160|8151|8160|8151|8162.2|8153.2|8159.5|8150.5|0
1714407600000|2024-04-29 16:20:00|8159.5|8150.5|8159|8150|8161|8152|8157.5|8148.5|0
1714407900000|2024-04-29 16:25:00|8158.7|8149.7|8160|8151|8160|8151|8158.2|8149.2|0
1714408200000|2024-04-29 16:30:00|8160.2|8151.2|8160.5|8151.5|8161.5|8152.5|8160|8151|0
1714408500000|2024-04-29 16:35:00|8160.7|8151.7|8162|8153|8162.7|8153.7|8160|8151|0
1714408800000|2024-04-29 16:40:00|8162.2|8153.2|8160.5|8151.5|8162.5|8153.5|8159.5|8150.5|0
1714409100000|2024-04-29 16:45:00|8161|8152|8158|8149|8161.5|8152.5|8158|8149|0
1714409400000|2024-04-29 16:50:00|8157.7|8148.7|8156|8147|8158|8149|8155.5|8146.5|0
1714409700000|2024-04-29 16:55:00|8155.7|8146.7|8158|8149|8158|8149|8155.5|8146.5|0
1714410000000|2024-04-29 17:00:00|8158.2|8149.2|8159.5|8150.5|8159.5|8150.5|8157.5|8148.5|0
1714410300000|2024-04-29 17:05:00|8159.2|8150.2|8158|8149|8159.2|8150.2|8157|8148|0
1714410600000|2024-04-29 17:10:00|8157.5|8148.5|8157|8148|8157.5|8148.5|8156|8147|0
1714410900000|2024-04-29 17:15:00|8156.7|8147.7|8157|8148|8157.5|8148.5|8156|8147|0
1714411200000|2024-04-29 17:20:00|8157.5|8148.5|8158.5|8149.5|8158.7|8149.7|8156.2|8147.2|0
1714411500000|2024-04-29 17:25:00|8158.7|8149.7|8159.5|8150.5|8159.7|8150.7|8158.5|8149.5|0
1714411800000|2024-04-29 17:30:00|8159.7|8150.7|8158.7|8149.7|8160|8151|8157.5|8148.5|0
1714412100000|2024-04-29 17:35:00|8158.5|8149.5|8158|8149|8159.5|8150.5|8157.7|8148.7|0
1714412400000|2024-04-29 17:40:00|8158.5|8149.5|8157.5|8148.5|8158.5|8149.5|8157.5|8148.5|0
1714412700000|2024-04-29 17:45:00|8157.7|8148.7|8157|8148|8158|8149|8156.7|8147.7|0
1714413000000|2024-04-29 17:50:00|8156.7|8147.7|8156|8147|8158|8149|8156|8147|0
1714413300000|2024-04-29 17:55:00|8155.5|8146.5|8155.5|8146.5|8157|8148|8154.7|8145.7|0
1714413600000|2024-04-29 18:00:00|8155|8146|8154.5|8145.5|8155.7|8146.7|8153|8144|0
1714413900000|2024-04-29 18:05:00|8154|8145|8153.5|8144.5|8154|8145|8153|8144|0
1714414200000|2024-04-29 18:10:00|8153.2|8144.2|8152.5|8143.5|8153.5|8144.5|8152|8143|0
1714414500000|2024-04-29 18:15:00|8152|8143|8152.7|8143.7|8154|8145|8152|8143|0
1714414800000|2024-04-29 18:20:00|8152.5|8143.5|8152.2|8143.2|8153.5|8144.5|8152|8143|0
1714415100000|2024-04-29 18:25:00|8152|8143|8150.7|8141.7|8152.5|8143.5|8150.5|8141.5|0
1714415400000|2024-04-29 18:30:00|8151|8142|8145.5|8136.5|8151|8142|8143|8134|0
1714415700000|2024-04-29 18:35:00|8146|8137|8144.7|8135.7|8146.5|8137.5|8143|8134|0
1714416000000|2024-04-29 18:40:00|8145|8136|8149|8140|8149.2|8140.2|8144.7|8135.7|0
1714416300000|2024-04-29 18:45:00|8148.7|8139.7|8150.5|8141.5|8151|8142|8148.5|8139.5|0
1714416600000|2024-04-29 18:50:00|8151|8142|8150|8141|8152|8143|8150|8141|0
1714416900000|2024-04-29 18:55:00|8150.5|8141.5|8151|8142|8152|8143|8150.2|8141.2|0
1714417200000|2024-04-29 19:00:00|8150.7|8141.7|8141|8132|8150.7|8141.7|8138|8129|0
1714417500000|2024-04-29 19:05:00|8140.7|8131.7|8142|8133|8143.2|8134.2|8137.5|8128.5|0
1714417800000|2024-04-29 19:10:00|8142.5|8133.5|8142|8133|8143|8134|8140|8131|0
1714418100000|2024-04-29 19:15:00|8141.7|8132.7|8142.2|8133.2|8143.2|8134.2|8140|8131|0
1714418400000|2024-04-29 19:20:00|8142|8133|8142|8133|8145.2|8136.2|8141.5|8132.5|0
1714418700000|2024-04-29 19:25:00|8142.2|8133.2|8143|8134|8144|8135|8141.5|8132.5|0
1714419000000|2024-04-29 19:30:00|8143.5|8134.5|8144.7|8135.7|8145|8136|8142.5|8133.5|0
1714419300000|2024-04-29 19:35:00|8144.5|8135.5|8144.5|8135.5|8145.5|8136.5|8142.5|8133.5|0
1714419600000|2024-04-29 19:40:00|8144.2|8135.2|8145|8136|8146|8137|8143|8134|0
1714419900000|2024-04-29 19:45:00|8144.5|8135.5|8143.2|8134.2|8145.5|8136.5|8143|8134|0
1714420200000|2024-04-29 19:50:00|8143.7|8134.7|8149.5|8140.5|8150.5|8141.5|8143.7|8134.7|0
1714420500000|2024-04-29 19:55:00|8150|8141|8150.9|8141.9|8151.2|8142.2|8148.2|8139.2|0
1714420800000|2024-04-29 20:00:00|8151|8142|8153.3|8144.3|8156.5|8147.5|8151|8142|0
1714421100000|2024-04-29 20:05:00|8153.4|8144.4|8152.7|8143.7|8154.2|8145.2|8152.4|8143.4|0
1714421400000|2024-04-29 20:10:00|8152.9|8143.9|8154.2|8145.2|8155.6|8146.6|8151.9|8142.9|0
1714421700000|2024-04-29 20:15:00|8154.3|8145.3|8154.8|8145.8|8155|8146|8154.1|8145.1|0
1714422000000|2024-04-29 20:20:00|8154.7|8145.7|8154.8|8145.8|8155|8146|8154.4|8145.4|0
1714422300000|2024-04-29 20:25:00|8154.7|8145.7|8153.6|8144.6|8154.8|8145.8|8153.6|8144.6|0
1714422600000|2024-04-29 20:30:00|8153.5|8144.5|8153.5|8144.5|8154.1|8145.1|8153.2|8144.2|0
1714422900000|2024-04-29 20:35:00|8153.6|8144.6|8154|8145|8154.3|8145.3|8153.5|8144.5|0
1714423200000|2024-04-29 20:40:00|8154.1|8145.1|8153.7|8144.7|8154.6|8145.6|8153.5|8144.5|0
1714423500000|2024-04-29 20:45:00|8153.5|8144.5|8153|8144|8153.5|8144.5|8151.8|8142.8|0
1714423800000|2024-04-29 20:50:00|8152.9|8143.9|8152.6|8143.6|8153.2|8144.2|8152.4|8143.4|0
1714424100000|2024-04-29 20:55:00|8152.5|8143.5|8153.3|8144.3|8153.5|8144.5|8151.8|8142.8|0
1714424400000|2024-04-29 21:00:00|8153.4|8144.4|8153.2|8144.2|8153.7|8144.7|8153|8144|0
1714424700000|2024-04-29 21:05:00|8153.3|8144.3|8153.8|8144.8|8153.8|8144.8|8153.3|8144.3|0
1714425000000|2024-04-29 21:10:00|8153.9|8144.9|8154.1|8145.1|8154.2|8145.2|8153.9|8144.9|0
1714425300000|2024-04-29 21:15:00|8153.9|8144.9|8153.9|8144.9|8154.2|8145.2|8153.8|8144.8|0
1714425600000|2024-04-29 21:20:00|8153.8|8144.8|8153.8|8144.8|8153.8|8144.8|8153.7|8144.7|0
1714425900000|2024-04-29 21:25:00|8154|8145|8154.3|8145.3|8154.3|8145.3|8153.8|8144.8|0
1714426200000|2024-04-29 21:30:00|8154.2|8145.2|8153.7|8144.7|8154.2|8145.2|8153.7|8144.7|0
1714426500000|2024-04-29 21:35:00|8153.8|8144.8|8154.4|8145.4|8154.4|8145.4|8153.8|8144.8|0
1714426800000|2024-04-29 21:40:00|8154.3|8145.3|8154|8145|8154.3|8145.3|8154|8145|0
1714427100000|2024-04-29 21:45:00|8153.9|8144.9|8153.5|8144.5|8153.9|8144.9|8153.2|8144.2|0
1714427400000|2024-04-29 21:50:00|8153.7|8144.7|8154|8145|8154|8145|8153.7|8144.7|0
1714427700000|2024-04-29 21:55:00|8153.7|8144.7|8153.5|8144.5|8154.2|8145.2|8153.5|8144.5|0
1714428000000|2024-04-29 22:00:00|8153|8144|8151.8|8142.8|8153.3|8144.3|8151.5|8142.5|0
1714428300000|2024-04-29 22:05:00|8152|8143|8151.5|8142.5|8152.1|8143.1|8151.2|8142.2|0
1714428600000|2024-04-29 22:10:00|8151.6|8142.6|8151.2|8142.2|8152.6|8143.6|8150.9|8141.9|0
1714428900000|2024-04-29 22:15:00|8151.3|8142.3|8151.5|8142.5|8152|8143|8150.7|8141.7|0
1714429200000|2024-04-29 22:20:00|8151.6|8142.6|8150.9|8141.9|8151.7|8142.7|8150.7|8141.7|0
1714429500000|2024-04-29 22:25:00|8151.2|8142.2|8151.2|8142.2|8151.5|8142.5|8150.9|8141.9|0
1714429800000|2024-04-29 22:30:00|8151.1|8142.1|8151.2|8142.2|8151.7|8142.7|8151|8142|0
1714430100000|2024-04-29 22:35:00|8151.1|8142.1|8149.8|8140.8|8151.1|8142.1|8149.6|8140.6|0
1714430400000|2024-04-29 22:40:00|8149.9|8140.9|8149.8|8140.8|8150.1|8141.1|8149.8|8140.8|0
1714430700000|2024-04-29 22:45:00|8149.7|8140.7|8150.2|8141.2|8150.7|8141.7|8148.9|8139.9|0
1714431000000|2024-04-29 22:50:00|8150.1|8141.1|8149.9|8140.9|8150.4|8141.4|8149.9|8140.9|0
1714431300000|2024-04-29 22:55:00|8150|8141|8150.4|8141.4|8150.6|8141.6|8149.7|8140.7|0
1714431600000|2024-04-29 23:00:00|8150.5|8141.5|8150.9|8141.9|8151.3|8142.3|8150.4|8141.4|0
1714431900000|2024-04-29 23:05:00|8151|8142|8150.9|8141.9|8151.3|8142.3|8150.7|8141.7|0
1714432200000|2024-04-29 23:10:00|8151|8142|8150.6|8141.6|8151.7|8142.7|8150.6|8141.6|0
1714432500000|2024-04-29 23:15:00|8150.7|8141.7|8150.6|8141.6|8150.9|8141.9|8150.6|8141.6|0
1714432800000|2024-04-29 23:20:00|8150.7|8141.7|8150.2|8141.2|8150.9|8141.9|8149.8|8140.8|0
1714433100000|2024-04-29 23:25:00|8150.1|8141.1|8150.1|8141.1|8150.6|8141.6|8150.1|8141.1|0
1714433400000|2024-04-29 23:30:00|8150.2|8141.2|8150.7|8141.7|8150.9|8141.9|8150.2|8141.2|0
1714433700000|2024-04-29 23:35:00|8150.5|8141.5|8151.1|8142.1|8151.3|8142.3|8150.4|8141.4|0
1714434000000|2024-04-29 23:40:00|8151.2|8142.2|8151.3|8142.3|8151.7|8142.7|8151.1|8142.1|0
1714434300000|2024-04-29 23:45:00|8151.4|8142.4|8151.9|8142.9|8152.2|8143.2|8151.3|8142.3|0
1714434600000|2024-04-29 23:50:00|8152.7|8143.7|8152.4|8143.4|8152.7|8143.7|8152.4|8143.4|0
1714434900000|2024-04-29 23:55:00|8152.5|8143.5|8152.1|8143.1|8152.7|8143.7|8152.1|8143.1|0
1714435200000|2024-04-30 00:00:00|8152|8143|8147.9|8138.9|8152|8143|8147.4|8138.4|0
1714435500000|2024-04-30 00:05:00|8147.7|8138.7|8152.9|8143.9|8152.9|8143.9|8147.7|8138.7|0
1714435800000|2024-04-30 00:10:00|8153.9|8144.9|8150.9|8141.9|8153.9|8144.9|8150.2|8141.2|0
1714436100000|2024-04-30 00:15:00|8151.2|8142.2|8155.2|8146.2|8156.4|8147.4|8150.7|8141.7|0
1714436400000|2024-04-30 00:20:00|8155.7|8146.7|8155.7|8146.7|8158.2|8149.2|8154.9|8145.9|0
1714436700000|2024-04-30 00:25:00|8156.2|8147.2|8158.4|8149.4|8159.7|8150.7|8156.2|8147.2|0
1714437000000|2024-04-30 00:30:00|8157.9|8148.9|8157.7|8148.7|8158.2|8149.2|8155.4|8146.4|0
1714437300000|2024-04-30 00:35:00|8158.2|8149.2|8159.9|8150.9|8160.2|8151.2|8157.4|8148.4|0
1714437600000|2024-04-30 00:40:00|8160.2|8151.2|8159.4|8150.4|8160.4|8151.4|8158.2|8149.2|0
1714437900000|2024-04-30 00:45:00|8159.2|8150.2|8157.4|8148.4|8159.2|8150.2|8156.7|8147.7|0
1714438200000|2024-04-30 00:50:00|8157.9|8148.9|8158.2|8149.2|8159.4|8150.4|8157.9|8148.9|0
1714438500000|2024-04-30 00:55:00|8157.9|8148.9|8155.7|8146.7|8157.9|8148.9|8155.4|8146.4|0
1714438800000|2024-04-30 01:00:00|8155.4|8146.4|8155.9|8146.9|8155.9|8146.9|8154.4|8145.4|0
1714439100000|2024-04-30 01:05:00|8155.7|8146.7|8152.4|8143.4|8155.7|8146.7|8151.9|8142.9|0
1714439400000|2024-04-30 01:10:00|8152.2|8143.2|8153.4|8144.4|8153.4|8144.4|8151.9|8142.9|0
1714439700000|2024-04-30 01:15:00|8153.9|8144.9|8157.4|8148.4|8157.4|8148.4|8152.4|8143.4|0
1714440000000|2024-04-30 01:20:00|8157.2|8148.2|8157.7|8148.7|8159.7|8150.7|8157.2|8148.2|0
1714440300000|2024-04-30 01:25:00|8157.4|8148.4|8159.4|8150.4|8159.9|8150.9|8157.2|8148.2|0
1714440600000|2024-04-30 01:30:00|8159.7|8150.7|8156.4|8147.4|8159.9|8150.9|8156.4|8147.4|0
1714440900000|2024-04-30 01:35:00|8156.7|8147.7|8155.9|8146.9|8158.7|8149.7|8155.7|8146.7|0
1714441200000|2024-04-30 01:40:00|8156.2|8147.2|8155.9|8146.9|8157.9|8148.9|8155.7|8146.7|0
1714441500000|2024-04-30 01:45:00|8156.4|8147.4|8158.4|8149.4|8158.4|8149.4|8156.2|8147.2|0
1714441800000|2024-04-30 01:50:00|8158.2|8149.2|8156.7|8147.7|8158.7|8149.7|8155.7|8146.7|0
1714442100000|2024-04-30 01:55:00|8156.2|8147.2|8155.7|8146.7|8157.7|8148.7|8155.4|8146.4|0
1714442400000|2024-04-30 02:00:00|8155.4|8146.4|8156.2|8147.2|8156.7|8147.7|8153.9|8144.9|0
1714442700000|2024-04-30 02:05:00|8156.4|8147.4|8155.4|8146.4|8157.4|8148.4|8155.4|8146.4|0
1714443000000|2024-04-30 02:10:00|8155.9|8146.9|8154.4|8145.4|8156.4|8147.4|8153.9|8144.9|0
1714443300000|2024-04-30 02:15:00|8154.2|8145.2|8153.9|8144.9|8155.7|8146.7|8152.9|8143.9|0
1714443600000|2024-04-30 02:20:00|8154.9|8145.9|8153.9|8144.9|8155.9|8146.9|8153.7|8144.7|0
1714443900000|2024-04-30 02:25:00|8153.7|8144.7|8152.4|8143.4|8154.4|8145.4|8151.9|8142.9|0
1714444200000|2024-04-30 02:30:00|8151.9|8142.9|8151.2|8142.2|8152.9|8143.9|8150.9|8141.9|0
1714444500000|2024-04-30 02:35:00|8151.4|8142.4|8152.2|8143.2|8152.9|8143.9|8151.4|8142.4|0
1714444800000|2024-04-30 02:40:00|8151.9|8142.9|8151.7|8142.7|8152.4|8143.4|8151.2|8142.2|0
1714445100000|2024-04-30 02:45:00|8151.4|8142.4|8149.9|8140.9|8151.4|8142.4|8149.4|8140.4|0
1714445400000|2024-04-30 02:50:00|8150.4|8141.4|8152.7|8143.7|8152.9|8143.9|8150.4|8141.4|0
1714445700000|2024-04-30 02:55:00|8152.2|8143.2|8152.7|8143.7|8152.7|8143.7|8151.7|8142.7|0
1714446000000|2024-04-30 03:00:00|8152.4|8143.4|8153.7|8144.7|8153.9|8144.9|8152.4|8143.4|0
1714446300000|2024-04-30 03:05:00|8153.4|8144.4|8151.9|8142.9|8154.4|8145.4|8151.9|8142.9|0
1714446600000|2024-04-30 03:10:00|8151.7|8142.7|8150.4|8141.4|8152.4|8143.4|8150.4|8141.4|0
1714446900000|2024-04-30 03:15:00|8150.2|8141.2|8150.9|8141.9|8151.4|8142.4|8150.2|8141.2|0
1714447200000|2024-04-30 03:20:00|8151.2|8142.2|8150.9|8141.9|8151.7|8142.7|8150.9|8141.9|0
1714447500000|2024-04-30 03:25:00|8151.2|8142.2|8152.7|8143.7|8152.9|8143.9|8151.2|8142.2|0
1714447800000|2024-04-30 03:30:00|8153.2|8144.2|8155.9|8146.9|8155.9|8146.9|8152.7|8143.7|0
1714448100000|2024-04-30 03:35:00|8155.7|8146.7|8157.9|8148.9|8157.9|8148.9|8155.4|8146.4|0
1714448400000|2024-04-30 03:40:00|8157.4|8148.4|8155.4|8146.4|8157.7|8148.7|8155.2|8146.2|0
1714448700000|2024-04-30 03:45:00|8155.9|8146.9|8156.2|8147.2|8157.2|8148.2|8155.4|8146.4|0
1714449000000|2024-04-30 03:50:00|8156.4|8147.4|8155.9|8146.9|8157.7|8148.7|8155.9|8146.9|0
1714449300000|2024-04-30 03:55:00|8157.2|8148.2|8157.9|8148.9|8157.9|8148.9|8156.2|8147.2|0
1714449600000|2024-04-30 04:00:00|8157.4|8148.4|8157.4|8148.4|8157.7|8148.7|8156.4|8147.4|0
1714449900000|2024-04-30 04:05:00|8157.2|8148.2|8156.2|8147.2|8157.4|8148.4|8156.2|8147.2|0
1714450200000|2024-04-30 04:10:00|8155.7|8146.7|8155.7|8146.7|8156.2|8147.2|8155.2|8146.2|0
1714450500000|2024-04-30 04:15:00|8154.9|8145.9|8154.7|8145.7|8155.4|8146.4|8153.9|8144.9|0
1714450800000|2024-04-30 04:20:00|8154.4|8145.4|8157.4|8148.4|8158.4|8149.4|8154.2|8145.2|0
1714451100000|2024-04-30 04:25:00|8157.2|8148.2|8157.2|8148.2|8158.7|8149.7|8156.7|8147.7|0
1714451400000|2024-04-30 04:30:00|8157.4|8148.4|8155.4|8146.4|8157.7|8148.7|8155.4|8146.4|0
1714451700000|2024-04-30 04:35:00|8155.7|8146.7|8155.2|8146.2|8156.2|8147.2|8155.2|8146.2|0
1714452000000|2024-04-30 04:40:00|8155.9|8146.9|8155.7|8146.7|8156.7|8147.7|8155.4|8146.4|0
1714452300000|2024-04-30 04:45:00|8155.4|8146.4|8156.4|8147.4|8156.7|8147.7|8155.4|8146.4|0
1714452600000|2024-04-30 04:50:00|8156.9|8147.9|8157.4|8148.4|8157.7|8148.7|8155.9|8146.9|0
1714452900000|2024-04-30 04:55:00|8157.2|8148.2|8156.9|8147.9|8158.7|8149.7|8155.9|8146.9|0
1714453200000|2024-04-30 05:00:00|8156.7|8147.7|8156.9|8147.9|8158.4|8149.4|8155.9|8146.9|0
1714453500000|2024-04-30 05:05:00|8156.7|8147.7|8160.7|8151.7|8160.7|8151.7|8156.7|8147.7|0
1714453800000|2024-04-30 05:10:00|8160.4|8151.4|8158.7|8149.7|8161.4|8152.4|8158.4|8149.4|0
1714454100000|2024-04-30 05:15:00|8158.2|8149.2|8157.9|8148.9|8159.7|8150.7|8157.9|8148.9|0
1714454400000|2024-04-30 05:20:00|8158.2|8149.2|8158.9|8149.9|8160.2|8151.2|8157.7|8148.7|0
1714454700000|2024-04-30 05:25:00|8158.7|8149.7|8159.4|8150.4|8160.2|8151.2|8158.2|8149.2|0
1714455000000|2024-04-30 05:30:00|8158.9|8149.9|8158.9|8149.9|8160.2|8151.2|8156.9|8147.9|0
1714455300000|2024-04-30 05:35:00|8158.4|8149.4|8155.7|8146.7|8158.4|8149.4|8154.9|8145.9|0
1714455600000|2024-04-30 05:40:00|8155.4|8146.4|8155.2|8146.2|8157.9|8148.9|8154.9|8145.9|0
1714455900000|2024-04-30 05:45:00|8154.9|8145.9|8151.2|8142.2|8155.4|8146.4|8151.2|8142.2|0
1714456200000|2024-04-30 05:50:00|8151.7|8142.7|8152.2|8143.2|8152.7|8143.7|8150.2|8141.2|0
1714456500000|2024-04-30 05:55:00|8151.4|8142.4|8157.9|8148.9|8158.2|8149.2|8151.4|8142.4|0
1714456800000|2024-04-30 06:00:00|8158.2|8149.2|8163.4|8154.4|8163.9|8154.9|8158.2|8149.2|0
1714457100000|2024-04-30 06:05:00|8163.2|8154.2|8164.4|8155.4|8166.7|8157.7|8163.2|8154.2|0
1714457400000|2024-04-30 06:10:00|8163.9|8154.9|8167.2|8158.2|8167.4|8158.4|8163.4|8154.4|0
1714457700000|2024-04-30 06:15:00|8167.4|8158.4|8170.9|8161.9|8172.2|8163.2|8167.4|8158.4|0
1714458000000|2024-04-30 06:20:00|8171.2|8162.2|8173.2|8164.2|8173.2|8164.2|8168.9|8159.9|0
1714458300000|2024-04-30 06:25:00|8172.9|8163.9|8169.4|8160.4|8172.9|8163.9|8168.9|8159.9|0
1714458600000|2024-04-30 06:30:00|8169.7|8160.7|8167.9|8158.9|8169.7|8160.7|8166.4|8157.4|0
1714458900000|2024-04-30 06:35:00|8167.7|8158.7|8169.7|8160.7|8170.7|8161.7|8167.4|8158.4|0
1714459200000|2024-04-30 06:40:00|8169.9|8160.9|8166.4|8157.4|8170.7|8161.7|8164.9|8155.9|0
1714459500000|2024-04-30 06:45:00|8163.7|8154.7|8163.9|8154.9|8164.9|8155.9|8161.7|8152.7|0
1714459800000|2024-04-30 06:50:00|8164.2|8155.2|8164.9|8155.9|8166.9|8157.9|8162.2|8153.2|0
1714460100000|2024-04-30 06:55:00|8164.4|8155.4|8162.7|8153.7|8164.9|8155.9|8157.9|8148.9|0
1714460400000|2024-04-30 07:00:00|8162.4|8153.4|8167.2|8158.2|8170.4|8161.4|8160.4|8151.4|0
1714460700000|2024-04-30 07:05:00|8166.2|8157.2|8175.2|8166.2|8176.7|8167.7|8165.2|8156.2|0
1714461000000|2024-04-30 07:10:00|8174.7|8165.7|8182.9|8173.9|8183.2|8174.2|8173.2|8164.2|0
1714461300000|2024-04-30 07:15:00|8184.2|8175.2|8182.9|8173.9|8186.9|8177.9|8178.2|8169.2|0
1714461600000|2024-04-30 07:20:00|8183.2|8174.2|8176.7|8167.7|8184.4|8175.4|8176.2|8167.2|0
1714461900000|2024-04-30 07:25:00|8176.2|8167.2|8180.2|8171.2|8182.2|8173.2|8174.7|8165.7|0
1714462200000|2024-04-30 07:30:00|8180.7|8171.7|8184.9|8175.9|8185.7|8176.7|8178.2|8169.2|0
1714462500000|2024-04-30 07:35:00|8184.7|8175.7|8178.9|8169.9|8185.2|8176.2|8177.7|8168.7|0
1714462800000|2024-04-30 07:40:00|8178.6|8169.6|8177.3|8168.3|8179.6|8170.6|8175.6|8166.6|0
1714463100000|2024-04-30 07:45:00|8177.6|8168.6|8177.6|8168.6|8179.6|8170.6|8174.6|8165.6|0
1714463400000|2024-04-30 07:50:00|8177.1|8168.1|8172.3|8163.3|8178.3|8169.3|8172.3|8163.3|0
1714463700000|2024-04-30 07:55:00|8172.6|8163.6|8172.8|8163.8|8173.6|8164.6|8169.3|8160.3|0
1714464000000|2024-04-30 08:00:00|8172.6|8163.6|8177.1|8168.1|8178.1|8169.1|8172.1|8163.1|0
1714464300000|2024-04-30 08:05:00|8176.6|8167.6|8176.8|8167.8|8178.6|8169.6|8175.1|8166.1|0
1714464600000|2024-04-30 08:10:00|8176.6|8167.6|8173.8|8164.8|8177.1|8168.1|8173.6|8164.6|0
1714464900000|2024-04-30 08:15:00|8174.1|8165.1|8178.1|8169.1|8178.6|8169.6|8172.1|8163.1|0
1714465200000|2024-04-30 08:20:00|8178.3|8169.3|8178.1|8169.1|8181.1|8172.1|8178.1|8169.1|0
1714465500000|2024-04-30 08:25:00|8178.3|8169.3|8177.1|8168.1|8181.6|8172.6|8177.1|8168.1|0
1714465800000|2024-04-30 08:30:00|8177.3|8168.3|8175.6|8166.6|8179.1|8170.1|8174.1|8165.1|0
1714466100000|2024-04-30 08:35:00|8175.8|8166.8|8176.6|8167.6|8176.6|8167.6|8173.6|8164.6|0
1714466400000|2024-04-30 08:40:00|8177.1|8168.1|8176.3|8167.3|8178.3|8169.3|8174.1|8165.1|0
1714466700000|2024-04-30 08:45:00|8176.1|8167.1|8174.8|8165.8|8176.1|8167.1|8173.1|8164.1|0
1714467000000|2024-04-30 08:50:00|8175.1|8166.1|8176.1|8167.1|8177.6|8168.6|8172.6|8163.6|0
1714467300000|2024-04-30 08:55:00|8176.3|8167.3|8175.1|8166.1|8178.1|8169.1|8174.6|8165.6|0
1714467600000|2024-04-30 09:00:00|8174.8|8165.8|8175.3|8166.3|8176.1|8167.1|8174.1|8165.1|0
1714467900000|2024-04-30 09:05:00|8175.1|8166.1|8179.1|8170.1|8180.1|8171.1|8174.1|8165.1|0
1714468200000|2024-04-30 09:10:00|8179.6|8170.6|8183.6|8174.6|8183.6|8174.6|8178.3|8169.3|0
1714468500000|2024-04-30 09:15:00|8183.3|8174.3|8188.6|8179.6|8190.1|8181.1|8183.1|8174.1|0
1714468800000|2024-04-30 09:20:00|8188.1|8179.1|8189.1|8180.1|8190.1|8181.1|8187.3|8178.3|0
1714469100000|2024-04-30 09:25:00|8188.8|8179.8|8183.6|8174.6|8188.8|8179.8|8182.6|8173.6|0
1714469400000|2024-04-30 09:30:00|8183.3|8174.3|8180.1|8171.1|8184.1|8175.1|8180.1|8171.1|0
1714469700000|2024-04-30 09:35:00|8179.6|8170.6|8180.3|8171.3|8181.1|8172.1|8178.6|8169.6|0
1714470000000|2024-04-30 09:40:00|8180.1|8171.1|8179.6|8170.6|8180.8|8171.8|8178.6|8169.6|0
1714470300000|2024-04-30 09:45:00|8179.8|8170.8|8175.3|8166.3|8180.1|8171.1|8175.1|8166.1|0
1714470600000|2024-04-30 09:50:00|8175.6|8166.6|8179.1|8170.1|8179.8|8170.8|8175.6|8166.6|0
1714470900000|2024-04-30 09:55:00|8178.8|8169.8|8186.1|8177.1|8186.1|8177.1|8178.6|8169.6|0
1714471200000|2024-04-30 10:00:00|8185.8|8176.8|8185.6|8176.6|8186.1|8177.1|8183.1|8174.1|0
1714471500000|2024-04-30 10:05:00|8185.1|8176.1|8188.6|8179.6|8189.6|8180.6|8184.8|8175.8|0
1714471800000|2024-04-30 10:10:00|8188.8|8179.8|8188.6|8179.6|8189.8|8180.8|8187.1|8178.1|0
1714472100000|2024-04-30 10:15:00|8188.3|8179.3|8190.1|8181.1|8191.1|8182.1|8187.6|8178.6|0
1714472400000|2024-04-30 10:20:00|8190.3|8181.3|8193.3|8184.3|8193.3|8184.3|8188.3|8179.3|0
1714472700000|2024-04-30 10:25:00|8193.6|8184.6|8193.6|8184.6|8193.6|8184.6|8191.6|8182.6|0
1714473000000|2024-04-30 10:30:00|8193.1|8184.1|8195.1|8186.1|8195.1|8186.1|8191.6|8182.6|0
1714473300000|2024-04-30 10:35:00|8194.6|8185.6|8198.6|8189.6|8199.6|8190.6|8194.3|8185.3|0
1714473600000|2024-04-30 10:40:00|8198.1|8189.1|8196.3|8187.3|8198.6|8189.6|8195.6|8186.6|0
1714473900000|2024-04-30 10:45:00|8196.6|8187.6|8200.1|8191.1|8200.6|8191.6|8196.3|8187.3|0
1714474200000|2024-04-30 10:50:00|8200.6|8191.6|8201.6|8192.6|8205.1|8196.1|8200.6|8191.6|0
1714474500000|2024-04-30 10:55:00|8201.8|8192.8|8201.1|8192.1|8202.1|8193.1|8200.1|8191.1|0
1714474800000|2024-04-30 11:00:00|8200.8|8191.8|8198.1|8189.1|8201.6|8192.6|8197.6|8188.6|0
1714475100000|2024-04-30 11:05:00|8197.8|8188.8|8200.8|8191.8|8200.8|8191.8|8196.6|8187.6|0
1714475400000|2024-04-30 11:10:00|8200.6|8191.6|8200.6|8191.6|8202.3|8193.3|8199.6|8190.6|0
1714475700000|2024-04-30 11:15:00|8201.1|8192.1|8203.6|8194.6|8203.6|8194.6|8200.6|8191.6|0
1714476000000|2024-04-30 11:20:00|8203.3|8194.3|8199.6|8190.6|8203.3|8194.3|8196.8|8187.8|0
1714476300000|2024-04-30 11:25:00|8200.1|8191.1|8196.8|8187.8|8201.6|8192.6|8195.8|8186.8|0
1714476600000|2024-04-30 11:30:00|8197.1|8188.1|8194.3|8185.3|8200.1|8191.1|8194.1|8185.1|0
1714476900000|2024-04-30 11:35:00|8194.6|8185.6|8194.8|8185.8|8196.8|8187.8|8193.1|8184.1|0
1714477200000|2024-04-30 11:40:00|8195.1|8186.1|8192.4|8183.4|8195.4|8186.4|8192.4|8183.4|0
1714477500000|2024-04-30 11:45:00|8192.6|8183.6|8189.1|8180.1|8192.9|8183.9|8187.9|8178.9|0
1714477800000|2024-04-30 11:50:00|8188.9|8179.9|8189.4|8180.4|8190.4|8181.4|8187.4|8178.4|0
1714478100000|2024-04-30 11:55:00|8189.6|8180.6|8191.9|8182.9|8192.9|8183.9|8189.4|8180.4|0
1714478400000|2024-04-30 12:00:00|8192.4|8183.4|8191.4|8182.4|8193.9|8184.9|8190.1|8181.1|0
1714478700000|2024-04-30 12:05:00|8191.6|8182.6|8192.1|8183.1|8193.6|8184.6|8191.1|8182.1|0
1714479000000|2024-04-30 12:10:00|8191.9|8182.9|8196.1|8187.1|8196.1|8187.1|8190.4|8181.4|0
1714479300000|2024-04-30 12:15:00|8196.4|8187.4|8198.9|8189.9|8199.4|8190.4|8195.4|8186.4|0
1714479600000|2024-04-30 12:20:00|8199.1|8190.1|8199.6|8190.6|8201.9|8192.9|8198.4|8189.4|0
1714479900000|2024-04-30 12:25:00|8199.9|8190.9|8196.6|8187.6|8200.9|8191.9|8196.6|8187.6|0
1714480200000|2024-04-30 12:30:00|8191.9|8182.9|8184.6|8175.6|8194.1|8185.1|8182.9|8173.9|0
1714480500000|2024-04-30 12:35:00|8184.4|8175.4|8182.9|8173.9|8190.4|8181.4|8182.9|8173.9|0
1714480800000|2024-04-30 12:40:00|8183.1|8174.1|8183.9|8174.9|8183.9|8174.9|8179.1|8170.1|0
1714481100000|2024-04-30 12:45:00|8184.4|8175.4|8185.9|8176.9|8186.4|8177.4|8182.6|8173.6|0
1714481400000|2024-04-30 12:50:00|8186.1|8177.1|8188.9|8179.9|8191.4|8182.4|8183.1|8174.1|0
1714481700000|2024-04-30 12:55:00|8189.4|8180.4|8179.9|8170.9|8189.4|8180.4|8179.4|8170.4|0
1714482000000|2024-04-30 13:00:00|8179.4|8170.4|8175.4|8166.4|8179.4|8170.4|8175.4|8166.4|0
1714482300000|2024-04-30 13:05:00|8175.1|8166.1|8179.1|8170.1|8183.9|8174.9|8175.1|8166.1|0
1714482600000|2024-04-30 13:10:00|8178.9|8169.9|8180.1|8171.1|8182.4|8173.4|8178.9|8169.9|0
1714482900000|2024-04-30 13:15:00|8180.4|8171.4|8182.4|8173.4|8182.9|8173.9|8178.6|8169.6|0
1714483200000|2024-04-30 13:20:00|8181.6|8172.6|8177.6|8168.6|8181.9|8172.9|8175.4|8166.4|0
1714483500000|2024-04-30 13:25:00|8177.4|8168.4|8177.1|8168.1|8180.9|8171.9|8176.4|8167.4|0
1714483800000|2024-04-30 13:30:00|8176.4|8167.4|8167.4|8158.4|8176.4|8167.4|8164.6|8155.6|0
1714484100000|2024-04-30 13:35:00|8167.9|8158.9|8175.1|8166.1|8178.6|8169.6|8166.6|8157.6|0
1714484400000|2024-04-30 13:40:00|8175.4|8166.4|8179.4|8170.4|8181.9|8172.9|8174.4|8165.4|0
1714484700000|2024-04-30 13:45:00|8179.1|8170.1|8178.6|8169.6|8180.9|8171.9|8176.4|8167.4|0
1714485000000|2024-04-30 13:50:00|8178.4|8169.4|8176.6|8167.6|8180.9|8171.9|8173.4|8164.4|0
1714485300000|2024-04-30 13:55:00|8176.4|8167.4|8174.6|8165.6|8178.1|8169.1|8173.9|8164.9|0
1714485600000|2024-04-30 14:00:00|8174.1|8165.1|8178.1|8169.1|8179.6|8170.6|8173.9|8164.9|0
1714485900000|2024-04-30 14:05:00|8178.4|8169.4|8179.4|8170.4|8183.1|8174.1|8177.9|8168.9|0
1714486200000|2024-04-30 14:10:00|8178.6|8169.6|8180.8|8171.8|8182.8|8173.8|8177.1|8168.1|0
1714486500000|2024-04-30 14:15:00|8180.6|8171.6|8182.1|8173.1|8184.1|8175.1|8177.8|8168.8|0
1714486800000|2024-04-30 14:20:00|8181.6|8172.6|8184.6|8175.6|8184.6|8175.6|8180.6|8171.6|0
1714487100000|2024-04-30 14:25:00|8184.1|8175.1|8179.1|8170.1|8184.6|8175.6|8179.1|8170.1|0
1714487400000|2024-04-30 14:30:00|8178.6|8169.6|8170.6|8161.6|8178.8|8169.8|8168.8|8159.8|0
1714487700000|2024-04-30 14:35:00|8170.1|8161.1|8175.1|8166.1|8176.6|8167.6|8167.6|8158.6|0
1714488000000|2024-04-30 14:40:00|8175.3|8166.3|8176.3|8167.3|8177.6|8168.6|8174.1|8165.1|0
1714488300000|2024-04-30 14:45:00|8176.6|8167.6|8174.8|8165.8|8177.1|8168.1|8171.6|8162.6|0
1714488600000|2024-04-30 14:50:00|8175.3|8166.3|8172.1|8163.1|8178.1|8169.1|8172.1|8163.1|0
1714488900000|2024-04-30 14:55:00|8172.8|8163.8|8168.1|8159.1|8173.6|8164.6|8168.1|8159.1|0
1714489200000|2024-04-30 15:00:00|8167.8|8158.8|8162.1|8153.1|8168.6|8159.6|8161.6|8152.6|0
1714489500000|2024-04-30 15:05:00|8161.8|8152.8|8144.6|8135.6|8162.6|8153.6|8144.6|8135.6|0
1714489800000|2024-04-30 15:10:00|8145.1|8136.1|8141.1|8132.1|8150.6|8141.6|8140.6|8131.6|0
1714490100000|2024-04-30 15:15:00|8141.6|8132.6|8148.3|8139.3|8150.1|8141.1|8140.1|8131.1|0
1714490400000|2024-04-30 15:20:00|8148.1|8139.1|8146.6|8137.6|8150.8|8141.8|8146.1|8137.1|0
1714490700000|2024-04-30 15:25:00|8146.1|8137.1|8148.1|8139.1|8150.6|8141.6|8145.1|8136.1|0
1714491000000|2024-04-30 15:30:00|8149.1|8140.1|8147.1|8138.1|8149.1|8140.1|8139.1|8130.1|0
1714491300000|2024-04-30 15:35:00|8147.8|8138.8|8151.1|8142.1|8153.1|8144.1|8147.8|8138.8|0
1714491600000|2024-04-30 15:40:00|8150.6|8141.6|8147.6|8138.6|8152.1|8143.1|8147.6|8138.6|0
1714491900000|2024-04-30 15:45:00|8147.1|8138.1|8149.6|8140.6|8151.6|8142.6|8146.6|8137.6|0
1714492200000|2024-04-30 15:50:00|8150.1|8141.1|8147.6|8138.6|8150.1|8141.1|8145.8|8136.8|0
1714492500000|2024-04-30 15:55:00|8147.8|8138.8|8153.1|8144.1|8153.6|8144.6|8147.8|8138.8|0
1714492800000|2024-04-30 16:00:00|8153.6|8144.6|8148.6|8139.6|8154.3|8145.3|8147.6|8138.6|0
1714493100000|2024-04-30 16:05:00|8149.1|8140.1|8149.1|8140.1|8149.6|8140.6|8146.3|8137.3|0
1714493400000|2024-04-30 16:10:00|8149.6|8140.6|8147.6|8138.6|8149.6|8140.6|8145.6|8136.6|0
1714493700000|2024-04-30 16:15:00|8147.1|8138.1|8147.1|8138.1|8147.6|8138.6|8146.6|8137.6|0
1714494000000|2024-04-30 16:20:00|8146.8|8137.8|8149.8|8140.8|8151.6|8142.6|8146.8|8137.8|0
1714494300000|2024-04-30 16:25:00|8150.1|8141.1|8148.1|8139.1|8152.1|8143.1|8147.6|8138.6|0
1714494600000|2024-04-30 16:30:00|8147.8|8138.8|8137.6|8128.6|8147.8|8138.8|8136.6|8127.6|0
1714494900000|2024-04-30 16:35:00|8137.8|8128.8|8138.6|8129.6|8142.3|8133.3|8137.6|8128.6|0
1714495200000|2024-04-30 16:40:00|8138.3|8129.3|8137.8|8128.8|8138.6|8129.6|8135.1|8126.1|0
1714495500000|2024-04-30 16:45:00|8137.6|8128.6|8136.1|8127.1|8137.6|8128.6|8135.6|8126.6|0
1714495800000|2024-04-30 16:50:00|8136.3|8127.3|8137.1|8128.1|8137.3|8128.3|8135.6|8126.6|0
1714496100000|2024-04-30 16:55:00|8136.6|8127.6|8139.3|8130.3|8139.8|8130.8|8136.6|8127.6|0
1714496400000|2024-04-30 17:00:00|8139.6|8130.6|8141.3|8132.3|8144.1|8135.1|8137.6|8128.6|0
1714496700000|2024-04-30 17:05:00|8141.1|8132.1|8142.6|8133.6|8143.1|8134.1|8139.6|8130.6|0
1714497000000|2024-04-30 17:10:00|8142.3|8133.3|8142.8|8133.8|8144.6|8135.6|8140.1|8131.1|0
1714497300000|2024-04-30 17:15:00|8143.1|8134.1|8145.3|8136.3|8145.8|8136.8|8142.1|8133.1|0
1714497600000|2024-04-30 17:20:00|8145.6|8136.6|8149.1|8140.1|8149.6|8140.6|8145.6|8136.6|0
1714497900000|2024-04-30 17:25:00|8148.6|8139.6|8150.6|8141.6|8153.1|8144.1|8148.6|8139.6|0
1714498200000|2024-04-30 17:30:00|8150.8|8141.8|8150.6|8141.6|8151.1|8142.1|8149.1|8140.1|0
1714498500000|2024-04-30 17:35:00|8150.3|8141.3|8152.1|8143.1|8153.1|8144.1|8150.1|8141.1|0
1714498800000|2024-04-30 17:40:00|8152.3|8143.3|8153.3|8144.3|8155.1|8146.1|8150.6|8141.6|0
1714499100000|2024-04-30 17:45:00|8153.1|8144.1|8156.1|8147.1|8156.1|8147.1|8153.1|8144.1|0
1714499400000|2024-04-30 17:50:00|8156.6|8147.6|8158.3|8149.3|8158.3|8149.3|8155.6|8146.6|0
1714499700000|2024-04-30 17:55:00|8158.6|8149.6|8158.6|8149.6|8159.8|8150.8|8157.1|8148.1|0
1714500000000|2024-04-30 18:00:00|8158.1|8149.1|8160.6|8151.6|8160.6|8151.6|8158.1|8149.1|0
1714500300000|2024-04-30 18:05:00|8160.1|8151.1|8158.6|8149.6|8160.3|8151.3|8157.3|8148.3|0
1714500600000|2024-04-30 18:10:00|8159.1|8150.1|8158.1|8149.1|8160.6|8151.6|8157.3|8148.3|0
1714500900000|2024-04-30 18:15:00|8158.6|8149.6|8158.6|8149.6|8159.6|8150.6|8158.1|8149.1|0
1714501200000|2024-04-30 18:20:00|8158.1|8149.1|8158.1|8149.1|8160.8|8151.8|8158.1|8149.1|0
1714501500000|2024-04-30 18:25:00|8158.3|8149.3|8154.6|8145.6|8158.6|8149.6|8153.8|8144.8|0
1714501800000|2024-04-30 18:30:00|8154.8|8145.8|8158.1|8149.1|8158.3|8149.3|8154.8|8145.8|0
1714502100000|2024-04-30 18:35:00|8157.6|8148.6|8158.8|8149.8|8159.1|8150.1|8157.1|8148.1|0
1714502400000|2024-04-30 18:40:00|8159.1|8150.1|8155.6|8146.6|8159.1|8150.1|8155.6|8146.6|0
1714502700000|2024-04-30 18:45:00|8155.8|8146.8|8153.1|8144.1|8156.6|8147.6|8153.1|8144.1|0
1714503000000|2024-04-30 18:50:00|8152.8|8143.8|8149.6|8140.6|8152.8|8143.8|8149.1|8140.1|0
1714503300000|2024-04-30 18:55:00|8149.3|8140.3|8150.1|8141.1|8150.8|8141.8|8148.1|8139.1|0
1714503600000|2024-04-30 19:00:00|8149.6|8140.6|8154.1|8145.1|8155.3|8146.3|8149.6|8140.6|0
1714503900000|2024-04-30 19:05:00|8154.6|8145.6|8154.1|8145.1|8154.8|8145.8|8153.3|8144.3|0
1714504200000|2024-04-30 19:10:00|8154.3|8145.3|8155.6|8146.6|8156.6|8147.6|8154.1|8145.1|0
1714504500000|2024-04-30 19:15:00|8155.8|8146.8|8151.1|8142.1|8156.1|8147.1|8150.6|8141.6|0
1714504800000|2024-04-30 19:20:00|8151.3|8142.3|8150.8|8141.8|8154.6|8145.6|8149.6|8140.6|0
1714505100000|2024-04-30 19:25:00|8150.6|8141.6|8152.6|8143.6|8153.6|8144.6|8150.6|8141.6|0
1714505400000|2024-04-30 19:30:00|8152.8|8143.8|8150.6|8141.6|8153.1|8144.1|8150.6|8141.6|0
1714505700000|2024-04-30 19:35:00|8151.1|8142.1|8148.1|8139.1|8151.6|8142.6|8146.6|8137.6|0
1714506000000|2024-04-30 19:40:00|8147.6|8138.6|8146.1|8137.1|8149.8|8140.8|8146.1|8137.1|0
1714506300000|2024-04-30 19:45:00|8146.3|8137.3|8149.1|8140.1|8150.6|8141.6|8144.6|8135.6|0
1714506600000|2024-04-30 19:50:00|8148.1|8139.1|8144.3|8135.3|8148.1|8139.1|8142.6|8133.6|0
1714506900000|2024-04-30 19:55:00|8144.6|8135.6|8137.2|8128.2|8145.8|8136.8|8136.3|8127.3|0
1714507200000|2024-04-30 20:00:00|8136.9|8127.9|8144.7|8135.7|8150.1|8141.1|8129.9|8120.9|0
1714507500000|2024-04-30 20:05:00|8140.9|8131.9|8140.6|8131.6|8146.9|8137.9|8134.5|8125.5|0
1714507800000|2024-04-30 20:10:00|8141|8132|8140.5|8131.5|8141.6|8132.6|8138|8129|0
1714508100000|2024-04-30 20:15:00|8140.6|8131.6|8138.7|8129.7|8140.6|8131.6|8130.2|8121.2|0
1714508400000|2024-04-30 20:20:00|8138.5|8129.5|8139.1|8130.1|8142.2|8133.2|8137.8|8128.8|0
1714508700000|2024-04-30 20:25:00|8138.8|8129.8|8136.3|8127.3|8142.5|8133.5|8136.3|8127.3|0
1714509000000|2024-04-30 20:30:00|8136.2|8127.2|8138.3|8129.3|8140.2|8131.2|8135.3|8126.3|0
1714509300000|2024-04-30 20:35:00|8138.4|8129.4|8139.4|8130.4|8140.1|8131.1|8138.4|8129.4|0
1714509600000|2024-04-30 20:40:00|8139.6|8130.6|8139.6|8130.6|8140.3|8131.3|8138.9|8129.9|0
1714509900000|2024-04-30 20:45:00|8139.5|8130.5|8138.2|8129.2|8140.4|8131.4|8137.8|8128.8|0
1714510200000|2024-04-30 20:50:00|8138.1|8129.1|8138.6|8129.6|8139|8130|8138.1|8129.1|0
1714510500000|2024-04-30 20:55:00|8138.5|8129.5|8137.7|8128.7|8139.8|8130.8|8137.6|8128.6|0
1714510800000|2024-04-30 21:00:00|8137.8|8128.8|8137.5|8128.5|8138.5|8129.5|8137.3|8128.3|0
1714511100000|2024-04-30 21:05:00|8137.7|8128.7|8136.8|8127.8|8138.6|8129.6|8136.6|8127.6|0
1714511400000|2024-04-30 21:10:00|8136.6|8127.6|8136.7|8127.7|8137|8128|8136.1|8127.1|0
1714511700000|2024-04-30 21:15:00|8136.8|8127.8|8134.9|8125.9|8136.8|8127.8|8134.8|8125.8|0
1714512000000|2024-04-30 21:20:00|8135|8126|8135|8126|8135.2|8126.2|8134.8|8125.8|0
1714512300000|2024-04-30 21:25:00|8134.9|8125.9|8133.9|8124.9|8135.1|8126.1|8133.8|8124.8|0
1714512600000|2024-04-30 21:30:00|8133.8|8124.8|8133.7|8124.7|8133.8|8124.8|8133.7|8124.7|0
1714512900000|2024-04-30 21:35:00|8133.8|8124.8|8132.9|8123.9|8133.8|8124.8|8132.9|8123.9|0
1714513200000|2024-04-30 21:40:00|8132.8|8123.8|8130.8|8121.8|8132.9|8123.9|8130.7|8121.7|0
1714513500000|2024-04-30 21:45:00|8130.7|8121.7|8126.6|8117.6|8130.7|8121.7|8126.4|8117.4|0
1714513800000|2024-04-30 21:50:00|8125.8|8116.8|8124.7|8115.7|8125.8|8116.8|8123.9|8114.9|0
1714514100000|2024-04-30 21:55:00|8124.8|8115.8|8125|8116|8125|8116|8124.1|8115.1|0
1714514400000|2024-04-30 22:00:00|8124.4|8115.4|8133.2|8124.2|8134|8125|8124.4|8115.4|0
1714514700000|2024-04-30 22:05:00|8133.1|8124.1|8131.4|8122.4|8133.2|8124.2|8130.4|8121.4|0
1714515000000|2024-04-30 22:10:00|8131.5|8122.5|8131.6|8122.6|8132.7|8123.7|8130|8121|0
1714515300000|2024-04-30 22:15:00|8131.2|8122.2|8132.9|8123.9|8133.1|8124.1|8131.1|8122.1|0
1714515600000|2024-04-30 22:20:00|8132.8|8123.8|8132.8|8123.8|8133.2|8124.2|8131.2|8122.2|0
1714515900000|2024-04-30 22:25:00|8132.9|8123.9|8133.3|8124.3|8134.6|8125.6|8131.9|8122.9|0
1714516200000|2024-04-30 22:30:00|8133.2|8124.2|8135.8|8126.8|8135.8|8126.8|8133.2|8124.2|0
1714516500000|2024-04-30 22:35:00|8135.6|8126.6|8136|8127|8136.7|8127.7|8135.4|8126.4|0
1714516800000|2024-04-30 22:40:00|8136.1|8127.1|8135.1|8126.1|8136.7|8127.7|8134.8|8125.8|0
1714517100000|2024-04-30 22:45:00|8135|8126|8134.3|8125.3|8135.3|8126.3|8134.3|8125.3|0
1714517400000|2024-04-30 22:50:00|8134.4|8125.4|8135.3|8126.3|8135.3|8126.3|8134.3|8125.3|0
1714517700000|2024-04-30 22:55:00|8135.4|8126.4|8134.9|8125.9|8135.4|8126.4|8134.7|8125.7|0
1714518000000|2024-04-30 23:00:00|8134.8|8125.8|8134.7|8125.7|8135|8126|8134|8125|0
1714518300000|2024-04-30 23:05:00|8134.6|8125.6|8137|8128|8137.2|8128.2|8134.6|8125.6|0
1714518600000|2024-04-30 23:10:00|8137.1|8128.1|8137.4|8128.4|8138.1|8129.1|8136.6|8127.6|0
1714518900000|2024-04-30 23:15:00|8137.2|8128.2|8136.3|8127.3|8137.2|8128.2|8136|8127|0
1714519200000|2024-04-30 23:20:00|8136.2|8127.2|8135.5|8126.5|8136.4|8127.4|8135.4|8126.4|0
1714519500000|2024-04-30 23:25:00|8135.4|8126.4|8134.1|8125.1|8135.6|8126.6|8134.1|8125.1|0
1714519800000|2024-04-30 23:30:00|8134.2|8125.2|8132.5|8123.5|8134.3|8125.3|8132.3|8123.3|0
1714520100000|2024-04-30 23:35:00|8132.3|8123.3|8132.2|8123.2|8132.9|8123.9|8131.9|8122.9|0
1714520400000|2024-04-30 23:40:00|8132.3|8123.3|8133.7|8124.7|8133.7|8124.7|8132.3|8123.3|0
1714520700000|2024-04-30 23:45:00|8133.8|8124.8|8134.2|8125.2|8134.5|8125.5|8133.8|8124.8|0
1714521000000|2024-04-30 23:50:00|8134.3|8125.3|8135.3|8126.3|8136|8127|8134|8125|0
1714521300000|2024-04-30 23:55:00|8135.4|8126.4|8137.5|8128.5|8137.5|8128.5|8135.3|8126.3|0
1714521600000|2024-05-01 00:00:00|8137.7|8128.7|8137.1|8128.1|8138.7|8129.7|8131.8|8122.8|0
1714521900000|2024-05-01 00:05:00|8137.3|8128.3|8133.8|8124.8|8137.3|8128.3|8132.8|8123.8|0
1714522200000|2024-05-01 00:10:00|8133.1|8124.1|8132.8|8123.8|8133.1|8124.1|8130.6|8121.6|0
1714522500000|2024-05-01 00:15:00|8133.1|8124.1|8130.3|8121.3|8136.6|8127.6|8130.1|8121.1|0
1714522800000|2024-05-01 00:20:00|8130.8|8121.8|8132.1|8123.1|8133.3|8124.3|8130.8|8121.8|0
1714523100000|2024-05-01 00:25:00|8131.8|8122.8|8133.6|8124.6|8133.6|8124.6|8130.6|8121.6|0
1714523400000|2024-05-01 00:30:00|8133.1|8124.1|8134.6|8125.6|8134.6|8125.6|8130.8|8121.8|0
1714523700000|2024-05-01 00:35:00|8134.1|8125.1|8132.6|8123.6|8134.1|8125.1|8132.6|8123.6|0
1714524000000|2024-05-01 00:40:00|8132.8|8123.8|8131.6|8122.6|8133.1|8124.1|8131.6|8122.6|0
1714524300000|2024-05-01 00:45:00|8131.3|8122.3|8134.3|8125.3|8134.3|8125.3|8128.8|8119.8|0
1714524600000|2024-05-01 00:50:00|8134.1|8125.1|8134.6|8125.6|8135.8|8126.8|8132.8|8123.8|0
1714524900000|2024-05-01 00:55:00|8134.8|8125.8|8137.1|8128.1|8137.3|8128.3|8134.8|8125.8|0
1714525200000|2024-05-01 01:00:00|8137.3|8128.3|8137.3|8128.3|8138.3|8129.3|8135.3|8126.3|0
1714525500000|2024-05-01 01:05:00|8137.1|8128.1|8138.3|8129.3|8138.6|8129.6|8135.8|8126.8|0
1714525800000|2024-05-01 01:10:00|8138.6|8129.6|8136.8|8127.8|8139.6|8130.6|8136.6|8127.6|0
1714526100000|2024-05-01 01:15:00|8136.6|8127.6|8138.1|8129.1|8139.1|8130.1|8136.6|8127.6|0
1714526400000|2024-05-01 01:20:00|8138.3|8129.3|8138.6|8129.6|8139.3|8130.3|8137.6|8128.6|0
1714526700000|2024-05-01 01:25:00|8138.8|8129.8|8139.3|8130.3|8139.3|8130.3|8137.3|8128.3|0
1714527000000|2024-05-01 01:30:00|8139.1|8130.1|8138.8|8129.8|8139.6|8130.6|8138.8|8129.8|0
1714527300000|2024-05-01 01:35:00|8139.1|8130.1|8137.8|8128.8|8139.1|8130.1|8136.3|8127.3|0
1714527600000|2024-05-01 01:40:00|8138.8|8129.8|8136.3|8127.3|8138.8|8129.8|8135.6|8126.6|0
1714527900000|2024-05-01 01:45:00|8136.6|8127.6|8136.8|8127.8|8138.3|8129.3|8136.1|8127.1|0
1714528200000|2024-05-01 01:50:00|8137.1|8128.1|8137.3|8128.3|8139.3|8130.3|8136.8|8127.8|0
1714528500000|2024-05-01 01:55:00|8137.1|8128.1|8136.1|8127.1|8137.3|8128.3|8136.1|8127.1|0
1714528800000|2024-05-01 02:00:00|8136.3|8127.3|8137.3|8128.3|8137.8|8128.8|8135.1|8126.1|0
1714529100000|2024-05-01 02:05:00|8137.1|8128.1|8134.3|8125.3|8137.1|8128.1|8133.3|8124.3|0
1714529400000|2024-05-01 02:10:00|8134.1|8125.1|8132.3|8123.3|8135.3|8126.3|8132.3|8123.3|0
1714529700000|2024-05-01 02:15:00|8132.8|8123.8|8134.3|8125.3|8135.3|8126.3|8132.8|8123.8|0
1714530000000|2024-05-01 02:20:00|8134.1|8125.1|8134.1|8125.1|8135.3|8126.3|8132.3|8123.3|0
1714530300000|2024-05-01 02:25:00|8133.8|8124.8|8134.3|8125.3|8135.6|8126.6|8133.1|8124.1|0
1714530600000|2024-05-01 02:30:00|8134.6|8125.6|8135.1|8126.1|8135.6|8126.6|8133.1|8124.1|0
1714530900000|2024-05-01 02:35:00|8135.3|8126.3|8137.3|8128.3|8138.6|8129.6|8135.1|8126.1|0
1714531200000|2024-05-01 02:40:00|8137.6|8128.6|8137.6|8128.6|8139.1|8130.1|8137.3|8128.3|0
1714531500000|2024-05-01 02:45:00|8137.3|8128.3|8139.6|8130.6|8139.6|8130.6|8137.3|8128.3|0
1714531800000|2024-05-01 02:50:00|8140.3|8131.3|8140.8|8131.8|8140.8|8131.8|8140.3|8131.3|0
1714532100000|2024-05-01 02:55:00|8140.6|8131.6|8141.6|8132.6|8141.6|8132.6|8140.3|8131.3|0
1714532400000|2024-05-01 03:00:00|8142.1|8133.1|8142.3|8133.3|8144.3|8135.3|8142.1|8133.1|0
1714532700000|2024-05-01 03:05:00|8142.8|8133.8|8143.1|8134.1|8143.8|8134.8|8142.1|8133.1|0
1714533000000|2024-05-01 03:10:00|8143.3|8134.3|8143.1|8134.1|8144.3|8135.3|8143.1|8134.1|0
1714533300000|2024-05-01 03:15:00|8142.8|8133.8|8142.3|8133.3|8143.6|8134.6|8142.3|8133.3|0
1714533600000|2024-05-01 03:20:00|8143.1|8134.1|8143.6|8134.6|8143.6|8134.6|8140.8|8131.8|0
1714533900000|2024-05-01 03:25:00|8143.8|8134.8|8143.1|8134.1|8145.1|8136.1|8143.1|8134.1|0
1714534200000|2024-05-01 03:30:00|8143.3|8134.3|8145.8|8136.8|8146.1|8137.1|8143.3|8134.3|0
1714534500000|2024-05-01 03:35:00|8146.1|8137.1|8148.1|8139.1|8148.1|8139.1|8146.1|8137.1|0
1714534800000|2024-05-01 03:40:00|8147.8|8138.8|8147.3|8138.3|8148.3|8139.3|8147.3|8138.3|0
1714535100000|2024-05-01 03:45:00|8147.1|8138.1|8148.8|8139.8|8148.8|8139.8|8146.6|8137.6|0
1714535400000|2024-05-01 03:50:00|8149.1|8140.1|8148.8|8139.8|8149.3|8140.3|8148.3|8139.3|0
1714535700000|2024-05-01 03:55:00|8149.3|8140.3|8149.3|8140.3|8149.6|8140.6|8148.1|8139.1|0
1714536000000|2024-05-01 04:00:00|8149.6|8140.6|8149.6|8140.6|8149.6|8140.6|8149.3|8140.3|0
1714536300000|2024-05-01 04:05:00|8150.3|8141.3|8151.3|8142.3|8151.6|8142.6|8150.3|8141.3|0
1714536600000|2024-05-01 04:10:00|8151.1|8142.1|8149.6|8140.6|8151.1|8142.1|8148.3|8139.3|0
1714536900000|2024-05-01 04:15:00|8149.3|8140.3|8150.3|8141.3|8150.3|8141.3|8148.8|8139.8|0
1714537200000|2024-05-01 04:20:00|8150.6|8141.6|8150.6|8141.6|8151.6|8142.6|8149.8|8140.8|0
1714537500000|2024-05-01 04:25:00|8150.3|8141.3|8149.1|8140.1|8150.3|8141.3|8148.6|8139.6|0
1714537800000|2024-05-01 04:30:00|8149.6|8140.6|8150.1|8141.1|8150.1|8141.1|8147.8|8138.8|0
1714538100000|2024-05-01 04:35:00|8150.8|8141.8|8151.1|8142.1|8151.1|8142.1|8150.8|8141.8|0
1714538400000|2024-05-01 04:40:00|8151.3|8142.3|8149.8|8140.8|8151.6|8142.6|8149.8|8140.8|0
1714538700000|2024-05-01 04:45:00|8149.6|8140.6|8151.3|8142.3|8151.6|8142.6|8148.8|8139.8|0
1714539000000|2024-05-01 04:50:00|8151.6|8142.6|8151.3|8142.3|8151.6|8142.6|8149.8|8140.8|0
1714539300000|2024-05-01 04:55:00|8151.6|8142.6|8151.1|8142.1|8151.8|8142.8|8151.1|8142.1|0
1714539600000|2024-05-01 05:00:00|8151.3|8142.3|8150.8|8141.8|8151.3|8142.3|8150.6|8141.6|0
1714539900000|2024-05-01 05:05:00|8151.1|8142.1|8151.8|8142.8|8151.8|8142.8|8150.6|8141.6|0
1714540200000|2024-05-01 05:10:00|8151.6|8142.6|8150.6|8141.6|8151.6|8142.6|8149.3|8140.3|0
1714540500000|2024-05-01 05:15:00|8151.1|8142.1|8150.8|8141.8|8151.1|8142.1|8149.8|8140.8|0
1714540800000|2024-05-01 05:20:00|8150.1|8141.1|8149.8|8140.8|8150.3|8141.3|8148.6|8139.6|0
1714541100000|2024-05-01 05:25:00|8150.1|8141.1|8149.8|8140.8|8150.3|8141.3|8148.3|8139.3|0
1714541400000|2024-05-01 05:30:00|8150.1|8141.1|8150.1|8141.1|8150.3|8141.3|8148.3|8139.3|0
1714541700000|2024-05-01 05:35:00|8150.8|8141.8|8148.3|8139.3|8151.6|8142.6|8148.3|8139.3|0
1714542000000|2024-05-01 05:40:00|8148.1|8139.1|8148.3|8139.3|8148.3|8139.3|8147.3|8138.3|0
1714542300000|2024-05-01 05:45:00|8148.6|8139.6|8149.8|8140.8|8149.8|8140.8|8148.1|8139.1|0
1714542600000|2024-05-01 05:50:00|8149.6|8140.6|8149.8|8140.8|8149.8|8140.8|8148.3|8139.3|0
1714542900000|2024-05-01 05:55:00|8149.1|8140.1|8145.8|8136.8|8149.1|8140.1|8145.6|8136.6|0
1714543200000|2024-05-01 06:00:00|8146.1|8137.1|8148.8|8139.8|8152.6|8143.6|8145.3|8136.3|0
1714543500000|2024-05-01 06:05:00|8148.6|8139.6|8147.8|8138.8|8153.1|8144.1|8146.3|8137.3|0
1714543800000|2024-05-01 06:10:00|8147.6|8138.6|8150.1|8141.1|8152.8|8143.8|8147.6|8138.6|0
1714544100000|2024-05-01 06:15:00|8150.8|8141.8|8150.8|8141.8|8151.8|8142.8|8147.8|8138.8|0
1714544400000|2024-05-01 06:20:00|8150.6|8141.6|8150.3|8141.3|8151.6|8142.6|8149.8|8140.8|0
1714544700000|2024-05-01 06:25:00|8150.6|8141.6|8153.1|8144.1|8153.1|8144.1|8148.6|8139.6|0
1714545000000|2024-05-01 06:30:00|8152.6|8143.6|8151.8|8142.8|8154.1|8145.1|8150.8|8141.8|0
1714545300000|2024-05-01 06:35:00|8152.1|8143.1|8150.3|8141.3|8152.1|8143.1|8149.3|8140.3|0
1714545600000|2024-05-01 06:40:00|8149.8|8140.8|8150.6|8141.6|8151.3|8142.3|8148.3|8139.3|0
1714545900000|2024-05-01 06:45:00|8151.3|8142.3|8152.6|8143.6|8153.3|8144.3|8151.1|8142.1|0
1714546200000|2024-05-01 06:50:00|8152.1|8143.1|8150.8|8141.8|8152.1|8143.1|8150.8|8141.8|0
1714546500000|2024-05-01 06:55:00|8150.3|8141.3|8154.3|8145.3|8155.8|8146.8|8149.1|8140.1|0
1714546800000|2024-05-01 07:00:00|8152.3|8143.3|8158.6|8149.6|8167.3|8158.3|8152.1|8143.1|0
1714547100000|2024-05-01 07:05:00|8158.3|8149.3|8152.8|8143.8|8158.3|8149.3|8152.1|8143.1|0
1714547400000|2024-05-01 07:10:00|8153.3|8144.3|8150.6|8141.6|8154.8|8145.8|8148.8|8139.8|0
1714547700000|2024-05-01 07:15:00|8150.3|8141.3|8155.3|8146.3|8155.3|8146.3|8149.1|8140.1|0
1714548000000|2024-05-01 07:20:00|8155.6|8146.6|8162.8|8153.8|8164.8|8155.8|8155.6|8146.6|0
1714548300000|2024-05-01 07:25:00|8163.1|8154.1|8161.6|8152.6|8164.1|8155.1|8160.6|8151.6|0
1714548600000|2024-05-01 07:30:00|8160.6|8151.6|8159.3|8150.3|8163.1|8154.1|8157.6|8148.6|0
1714548900000|2024-05-01 07:35:00|8159.8|8150.8|8155.8|8146.8|8159.8|8150.8|8155.6|8146.6|0
1714549200000|2024-05-01 07:40:00|8155.6|8146.6|8159.6|8150.6|8160.6|8151.6|8155.6|8146.6|0
1714549500000|2024-05-01 07:45:00|8159.1|8150.1|8162.6|8153.6|8163.3|8154.3|8159.1|8150.1|0
1714549800000|2024-05-01 07:50:00|8163.1|8154.1|8163.3|8154.3|8164.1|8155.1|8160.6|8151.6|0
1714550100000|2024-05-01 07:55:00|8163.1|8154.1|8165.6|8156.6|8166.1|8157.1|8160.1|8151.1|0
1714550400000|2024-05-01 08:00:00|8166.1|8157.1|8171.6|8162.6|8171.8|8162.8|8164.1|8155.1|0
1714550700000|2024-05-01 08:05:00|8171.3|8162.3|8170.6|8161.6|8171.6|8162.6|8168.3|8159.3|0
1714551000000|2024-05-01 08:10:00|8170.8|8161.8|8180.1|8171.1|8181.1|8172.1|8169.6|8160.6|0
1714551300000|2024-05-01 08:15:00|8180.3|8171.3|8180.3|8171.3|8181.6|8172.6|8174.6|8165.6|0
1714551600000|2024-05-01 08:20:00|8180.6|8171.6|8173.1|8164.1|8180.6|8171.6|8172.8|8163.8|0
1714551900000|2024-05-01 08:25:00|8172.8|8163.8|8172.6|8163.6|8175.6|8166.6|8171.3|8162.3|0
1714552200000|2024-05-01 08:30:00|8172.3|8163.3|8173.1|8164.1|8173.8|8164.8|8170.1|8161.1|0
1714552500000|2024-05-01 08:35:00|8172.8|8163.8|8169.6|8160.6|8173.3|8164.3|8165.6|8156.6|0
1714552800000|2024-05-01 08:40:00|8169.8|8160.8|8167.1|8158.1|8172.8|8163.8|8166.6|8157.6|0
1714553100000|2024-05-01 08:45:00|8167.3|8158.3|8165.6|8156.6|8167.6|8158.6|8164.6|8155.6|0
1714553400000|2024-05-01 08:50:00|8165.3|8156.3|8161.8|8152.8|8165.3|8156.3|8161.6|8152.6|0
1714553700000|2024-05-01 08:55:00|8162.1|8153.1|8161.3|8152.3|8163.1|8154.1|8160.3|8151.3|0
1714554000000|2024-05-01 09:00:00|8161.6|8152.6|8152.1|8143.1|8161.8|8152.8|8152.1|8143.1|0
1714554300000|2024-05-01 09:05:00|8152.3|8143.3|8152.3|8143.3|8153.8|8144.8|8151.6|8142.6|0
1714554600000|2024-05-01 09:10:00|8152.8|8143.8|8153.8|8144.8|8156.3|8147.3|8150.3|8141.3|0
1714554900000|2024-05-01 09:15:00|8154.1|8145.1|8156.3|8147.3|8156.6|8147.6|8153.8|8144.8|0
1714555200000|2024-05-01 09:20:00|8155.6|8146.6|8158.6|8149.6|8160.6|8151.6|8153.6|8144.6|0
1714555500000|2024-05-01 09:25:00|8158.9|8149.9|8154.6|8145.6|8160.9|8151.9|8154.6|8145.6|0
1714555800000|2024-05-01 09:30:00|8154.9|8145.9|8155.9|8146.9|8157.1|8148.1|8154.1|8145.1|0
1714556100000|2024-05-01 09:35:00|8155.4|8146.4|8155.6|8146.6|8156.4|8147.4|8153.9|8144.9|0
1714556400000|2024-05-01 09:40:00|8155.9|8146.9|8155.1|8146.1|8159.6|8150.6|8155.1|8146.1|0
1714556700000|2024-05-01 09:45:00|8155.4|8146.4|8157.1|8148.1|8157.1|8148.1|8154.1|8145.1|0
1714557000000|2024-05-01 09:50:00|8156.9|8147.9|8156.6|8147.6|8158.4|8149.4|8155.6|8146.6|0
1714557300000|2024-05-01 09:55:00|8156.9|8147.9|8156.6|8147.6|8159.1|8150.1|8154.1|8145.1|0
1714557600000|2024-05-01 10:00:00|8156.4|8147.4|8155.1|8146.1|8159.4|8150.4|8155.1|8146.1|0
1714557900000|2024-05-01 10:05:00|8154.9|8145.9|8153.4|8144.4|8154.9|8145.9|8153.4|8144.4|0
1714558200000|2024-05-01 10:10:00|8153.4|8144.4|8154.4|8145.4|8154.9|8145.9|8152.4|8143.4|0
1714558500000|2024-05-01 10:15:00|8154.6|8145.6|8154.6|8145.6|8156.4|8147.4|8153.9|8144.9|0
1714558800000|2024-05-01 10:20:00|8154.9|8145.9|8156.4|8147.4|8156.9|8147.9|8153.4|8144.4|0
1714559100000|2024-05-01 10:25:00|8156.1|8147.1|8157.1|8148.1|8157.9|8148.9|8156.1|8147.1|0
1714559400000|2024-05-01 10:30:00|8157.4|8148.4|8152.1|8143.1|8157.6|8148.6|8151.9|8142.9|0
1714559700000|2024-05-01 10:35:00|8152.4|8143.4|8147.4|8138.4|8153.1|8144.1|8147.4|8138.4|0
1714560000000|2024-05-01 10:40:00|8147.1|8138.1|8145.1|8136.1|8147.6|8138.6|8145.1|8136.1|0
1714560300000|2024-05-01 10:45:00|8145.4|8136.4|8150.9|8141.9|8153.9|8144.9|8145.4|8136.4|0
1714560600000|2024-05-01 10:50:00|8150.4|8141.4|8148.1|8139.1|8151.1|8142.1|8147.6|8138.6|0
1714560900000|2024-05-01 10:55:00|8148.4|8139.4|8145.9|8136.9|8150.9|8141.9|8143.9|8134.9|0
1714561200000|2024-05-01 11:00:00|8145.6|8136.6|8152.9|8143.9|8153.4|8144.4|8144.6|8135.6|0
1714561500000|2024-05-01 11:05:00|8152.6|8143.6|8152.1|8143.1|8154.4|8145.4|8152.1|8143.1|0
1714561800000|2024-05-01 11:10:00|8152.4|8143.4|8152.6|8143.6|8153.4|8144.4|8147.6|8138.6|0
1714562100000|2024-05-01 11:15:00|8152.9|8143.9|8156.1|8147.1|8156.6|8147.6|8152.9|8143.9|0
1714562400000|2024-05-01 11:20:00|8156.4|8147.4|8158.4|8149.4|8160.4|8151.4|8155.4|8146.4|0
1714562700000|2024-05-01 11:25:00|8158.6|8149.6|8157.1|8148.1|8160.4|8151.4|8156.4|8147.4|0
1714563000000|2024-05-01 11:30:00|8156.9|8147.9|8156.9|8147.9|8159.9|8150.9|8156.1|8147.1|0
1714563300000|2024-05-01 11:35:00|8156.6|8147.6|8155.9|8146.9|8157.9|8148.9|8155.1|8146.1|0
1714563600000|2024-05-01 11:40:00|8156.1|8147.1|8153.4|8144.4|8157.6|8148.6|8152.9|8143.9|0
1714563900000|2024-05-01 11:45:00|8153.6|8144.6|8151.1|8142.1|8153.9|8144.9|8150.6|8141.6|0
1714564200000|2024-05-01 11:50:00|8150.9|8141.9|8147.1|8138.1|8151.4|8142.4|8147.1|8138.1|0
1714564500000|2024-05-01 11:55:00|8147.4|8138.4|8144.4|8135.4|8147.4|8138.4|8142.9|8133.9|0
1714564800000|2024-05-01 12:00:00|8143.1|8134.1|8149.6|8140.6|8150.9|8141.9|8143.1|8134.1|0
1714565100000|2024-05-01 12:05:00|8149.9|8140.9|8150.6|8141.6|8150.9|8141.9|8148.1|8139.1|0
1714565400000|2024-05-01 12:10:00|8150.4|8141.4|8150.1|8141.1|8153.9|8144.9|8148.9|8139.9|0
1714565700000|2024-05-01 12:15:00|8150.9|8141.9|8148.9|8139.9|8151.6|8142.6|8145.6|8136.6|0
1714566000000|2024-05-01 12:20:00|8149.9|8140.9|8148.1|8139.1|8150.4|8141.4|8147.1|8138.1|0
1714566300000|2024-05-01 12:25:00|8148.4|8139.4|8149.6|8140.6|8150.1|8141.1|8147.1|8138.1|0
1714566600000|2024-05-01 12:30:00|8149.9|8140.9|8158.1|8149.1|8159.1|8150.1|8149.9|8140.9|0
1714566900000|2024-05-01 12:35:00|8157.9|8148.9|8159.1|8150.1|8160.1|8151.1|8157.1|8148.1|0
1714567200000|2024-05-01 12:40:00|8158.9|8149.9|8150.9|8141.9|8158.9|8149.9|8148.4|8139.4|0
1714567500000|2024-05-01 12:45:00|8151.1|8142.1|8148.6|8139.6|8152.4|8143.4|8148.1|8139.1|0
1714567800000|2024-05-01 12:50:00|8148.9|8139.9|8146.9|8137.9|8149.4|8140.4|8145.6|8136.6|0
1714568100000|2024-05-01 12:55:00|8146.6|8137.6|8147.6|8138.6|8149.9|8140.9|8144.6|8135.6|0
1714568400000|2024-05-01 13:00:00|8147.1|8138.1|8147.9|8138.9|8149.1|8140.1|8145.6|8136.6|0
1714568700000|2024-05-01 13:05:00|8147.6|8138.6|8143.6|8134.6|8147.6|8138.6|8143.1|8134.1|0
1714569000000|2024-05-01 13:10:00|8143.9|8134.9|8148.1|8139.1|8148.4|8139.4|8142.9|8133.9|0
1714569300000|2024-05-01 13:15:00|8147.9|8138.9|8148.1|8139.1|8151.4|8142.4|8147.4|8138.4|0
1714569600000|2024-05-01 13:20:00|8147.9|8138.9|8150.1|8141.1|8150.4|8141.4|8147.1|8138.1|0
1714569900000|2024-05-01 13:25:00|8149.9|8140.9|8144.1|8135.1|8149.9|8140.9|8142.9|8133.9|0
1714570200000|2024-05-01 13:30:00|8143.9|8134.9|8147.4|8138.4|8151.6|8142.6|8139.4|8130.4|0
1714570500000|2024-05-01 13:35:00|8146.6|8137.6|8138.4|8129.4|8149.1|8140.1|8136.9|8127.9|0
1714570800000|2024-05-01 13:40:00|8138.9|8129.9|8131.1|8122.1|8138.9|8129.9|8130.6|8121.6|0
1714571100000|2024-05-01 13:45:00|8131.6|8122.6|8141.6|8132.6|8141.9|8132.9|8131.6|8122.6|0
1714571400000|2024-05-01 13:50:00|8142.1|8133.1|8131.6|8122.6|8144.6|8135.6|8131.1|8122.1|0
1714571700000|2024-05-01 13:55:00|8131.9|8122.9|8137.4|8128.4|8138.4|8129.4|8130.9|8121.9|0
1714572000000|2024-05-01 14:00:00|8137.6|8128.6|8132.1|8123.1|8138.4|8129.4|8131.4|8122.4|0
1714572300000|2024-05-01 14:05:00|8131.9|8122.9|8137.6|8128.6|8139.1|8130.1|8130.4|8121.4|0
1714572600000|2024-05-01 14:10:00|8138.1|8129.1|8136.1|8127.1|8140.4|8131.4|8134.1|8125.1|0
1714572900000|2024-05-01 14:15:00|8136.4|8127.4|8128.9|8119.9|8138.9|8129.9|8127.1|8118.1|0
1714573200000|2024-05-01 14:20:00|8128.6|8119.6|8126.9|8117.9|8131.6|8122.6|8126.4|8117.4|0
1714573500000|2024-05-01 14:25:00|8127.1|8118.1|8131.1|8122.1|8131.6|8122.6|8126.9|8117.9|0
1714573800000|2024-05-01 14:30:00|8130.9|8121.9|8125.4|8116.4|8130.9|8121.9|8123.4|8114.4|0
1714574100000|2024-05-01 14:35:00|8125.6|8116.6|8125.1|8116.1|8127.9|8118.9|8124.4|8115.4|0
1714574400000|2024-05-01 14:40:00|8124.9|8115.9|8119.6|8110.6|8124.9|8115.9|8116.9|8107.9|0
1714574700000|2024-05-01 14:45:00|8119.4|8110.4|8124.6|8115.6|8124.6|8115.6|8119.4|8110.4|0
1714575000000|2024-05-01 14:50:00|8123.9|8114.9|8121.4|8112.4|8124.9|8115.9|8120.9|8111.9|0
1714575300000|2024-05-01 14:55:00|8121.6|8112.6|8123.4|8114.4|8126.6|8117.6|8121.6|8112.6|0
1714575600000|2024-05-01 15:00:00|8123.6|8114.6|8124.6|8115.6|8124.6|8115.6|8119.9|8110.9|0
1714575900000|2024-05-01 15:05:00|8124.4|8115.4|8119.4|8110.4|8126.4|8117.4|8119.4|8110.4|0
1714576200000|2024-05-01 15:10:00|8119.9|8110.9|8118.6|8109.6|8120.9|8111.9|8115.9|8106.9|0
1714576500000|2024-05-01 15:15:00|8118.9|8109.9|8120.1|8111.1|8122.6|8113.6|8118.6|8109.6|0
1714576800000|2024-05-01 15:20:00|8120.4|8111.4|8125.4|8116.4|8126.4|8117.4|8119.6|8110.6|0
1714577100000|2024-05-01 15:25:00|8125.1|8116.1|8126.1|8117.1|8128.4|8119.4|8123.4|8114.4|0
1714577400000|2024-05-01 15:30:00|8123.9|8114.9|8120.9|8111.9|8126.2|8117.2|8118.4|8109.4|0
1714577700000|2024-05-01 15:35:00|8121.7|8112.7|8120.2|8111.2|8121.7|8112.7|8118.2|8109.2|0
1714578000000|2024-05-01 15:40:00|8120.4|8111.4|8123.4|8114.4|8123.4|8114.4|8120.2|8111.2|0
1714578300000|2024-05-01 15:45:00|8123.2|8114.2|8122.2|8113.2|8123.9|8114.9|8119.4|8110.4|0
1714578600000|2024-05-01 15:50:00|8121.9|8112.9|8117.9|8108.9|8122.7|8113.7|8117.9|8108.9|0
1714578900000|2024-05-01 15:55:00|8118.2|8109.2|8114.4|8105.4|8118.2|8109.2|8114.4|8105.4|0
1714579200000|2024-05-01 16:00:00|8113.9|8104.9|8118.7|8109.7|8119.7|8110.7|8113.4|8104.4|0
1714579500000|2024-05-01 16:05:00|8118.9|8109.9|8118.9|8109.9|8120.2|8111.2|8118.2|8109.2|0
1714579800000|2024-05-01 16:10:00|8119.4|8110.4|8120.9|8111.9|8121.9|8112.9|8119.4|8110.4|0
1714580100000|2024-05-01 16:15:00|8121.2|8112.2|8120.2|8111.2|8121.9|8112.9|8119.4|8110.4|0
1714580400000|2024-05-01 16:20:00|8119.9|8110.9|8119.7|8110.7|8121.7|8112.7|8119.2|8110.2|0
1714580700000|2024-05-01 16:25:00|8119.9|8110.9|8122.7|8113.7|8122.9|8113.9|8119.7|8110.7|0
1714581000000|2024-05-01 16:30:00|8122.2|8113.2|8118.2|8109.2|8123.9|8114.9|8118.2|8109.2|0
1714581300000|2024-05-01 16:35:00|8117.9|8108.9|8115.7|8106.7|8118.2|8109.2|8115.4|8106.4|0
1714581600000|2024-05-01 16:40:00|8115.9|8106.9|8112.9|8103.9|8116.7|8107.7|8112.9|8103.9|0
1714581900000|2024-05-01 16:45:00|8113.2|8104.2|8114.4|8105.4|8114.9|8105.9|8111.9|8102.9|0
1714582200000|2024-05-01 16:50:00|8114.7|8105.7|8118.2|8109.2|8118.7|8109.7|8113.7|8104.7|0
1714582500000|2024-05-01 16:55:00|8117.9|8108.9|8113.2|8104.2|8117.9|8108.9|8112.7|8103.7|0
1714582800000|2024-05-01 17:00:00|8113.4|8104.4|8110.2|8101.2|8113.7|8104.7|8109.7|8100.7|0
1714583100000|2024-05-01 17:05:00|8109.9|8100.9|8110.2|8101.2|8111.2|8102.2|8108.9|8099.9|0
1714583400000|2024-05-01 17:10:00|8110.7|8101.7|8106.4|8097.4|8110.7|8101.7|8106.4|8097.4|0
1714583700000|2024-05-01 17:15:00|8106.7|8097.7|8105.7|8096.7|8108.2|8099.2|8105.2|8096.2|0
1714584000000|2024-05-01 17:20:00|8105.4|8096.4|8106.2|8097.2|8108.2|8099.2|8105.2|8096.2|0
1714584300000|2024-05-01 17:25:00|8105.7|8096.7|8107.2|8098.2|8107.4|8098.4|8104.7|8095.7|0
1714584600000|2024-05-01 17:30:00|8106.7|8097.7|8109.7|8100.7|8109.7|8100.7|8106.4|8097.4|0
1714584900000|2024-05-01 17:35:00|8110.2|8101.2|8111.2|8102.2|8113.2|8104.2|8109.7|8100.7|0
1714585200000|2024-05-01 17:40:00|8111.4|8102.4|8109.7|8100.7|8111.7|8102.7|8108.2|8099.2|0
1714585500000|2024-05-01 17:45:00|8109.4|8100.4|8109.9|8100.9|8111.7|8102.7|8109.4|8100.4|0
1714585800000|2024-05-01 17:50:00|8109.7|8100.7|8106.7|8097.7|8109.7|8100.7|8106.7|8097.7|0
1714586100000|2024-05-01 17:55:00|8106.4|8097.4|8103.9|8094.9|8107.9|8098.9|8103.4|8094.4|0
1714586400000|2024-05-01 18:00:00|8106.7|8097.7|8109.4|8100.4|8109.9|8100.9|8104.2|8095.2|0
1714586700000|2024-05-01 18:05:00|8109.2|8100.2|8111.4|8102.4|8113.4|8104.4|8103.9|8094.9|0
1714587000000|2024-05-01 18:10:00|8110.7|8101.7|8110.7|8101.7|8113.4|8104.4|8107.9|8098.9|0
1714587300000|2024-05-01 18:15:00|8110.9|8101.9|8109.4|8100.4|8111.2|8102.2|8108.9|8099.9|0
1714587600000|2024-05-01 18:20:00|8109.2|8100.2|8111.2|8102.2|8111.2|8102.2|8107.9|8098.9|0
1714587900000|2024-05-01 18:25:00|8110.7|8101.7|8113.9|8104.9|8116.2|8107.2|8109.9|8100.9|0
1714588200000|2024-05-01 18:30:00|8113.7|8104.7|8115.4|8106.4|8119.4|8110.4|8100.4|8091.4|0
1714588500000|2024-05-01 18:35:00|8114.9|8105.9|8121.4|8112.4|8123.4|8114.4|8101.4|8092.4|0
1714588800000|2024-05-01 18:40:00|8121.2|8112.2|8134.7|8125.7|8134.7|8125.7|8119.2|8110.2|0
1714589100000|2024-05-01 18:45:00|8134.4|8125.4|8136.9|8127.9|8137.9|8128.9|8127.9|8118.9|0
1714589400000|2024-05-01 18:50:00|8137.2|8128.2|8141.9|8132.9|8143.7|8134.7|8137.2|8128.2|0
1714589700000|2024-05-01 18:55:00|8141.7|8132.7|8141.4|8132.4|8145.7|8136.7|8137.7|8128.7|0
1714590000000|2024-05-01 19:00:00|8142.2|8133.2|8140.2|8131.2|8147.9|8138.9|8139.9|8130.9|0
1714590300000|2024-05-01 19:05:00|8140.4|8131.4|8145.4|8136.4|8147.7|8138.7|8136.2|8127.2|0
1714590600000|2024-05-01 19:10:00|8144.9|8135.9|8142.7|8133.7|8145.9|8136.9|8140.9|8131.9|0
1714590900000|2024-05-01 19:15:00|8143.4|8134.4|8141.9|8132.9|8144.7|8135.7|8137.4|8128.4|0
1714591200000|2024-05-01 19:20:00|8140.9|8131.9|8145.4|8136.4|8145.7|8136.7|8135.9|8126.9|0
1714591500000|2024-05-01 19:25:00|8145.2|8136.2|8139.9|8130.9|8148.2|8139.2|8139.4|8130.4|0
1714591800000|2024-05-01 19:30:00|8140.2|8131.2|8131.9|8122.9|8140.4|8131.4|8129.2|8120.2|0
1714592100000|2024-05-01 19:35:00|8131.7|8122.7|8120.2|8111.2|8131.9|8122.9|8118.2|8109.2|0
1714592400000|2024-05-01 19:40:00|8121.4|8112.4|8124.7|8115.7|8126.4|8117.4|8117.9|8108.9|0
1714592700000|2024-05-01 19:45:00|8123.7|8114.7|8123.9|8114.9|8127.9|8118.9|8119.2|8110.2|0
1714593000000|2024-05-01 19:50:00|8121.4|8112.4|8107.9|8098.9|8121.7|8112.7|8107.4|8098.4|0
1714593300000|2024-05-01 19:55:00|8108.9|8099.9|8105.4|8096.4|8111.7|8102.7|8102.7|8093.7|0
1714593600000|2024-05-01 20:00:00|8107|8098|8112.5|8103.5|8112.8|8103.8|8106.3|8097.3|0
1714593900000|2024-05-01 20:05:00|8112.4|8103.4|8112.7|8103.7|8114.6|8105.6|8112|8103|0
1714594200000|2024-05-01 20:10:00|8112.8|8103.8|8111.5|8102.5|8113.2|8104.2|8110|8101|0
1714594500000|2024-05-01 20:15:00|8111.6|8102.6|8111.9|8102.9|8112.2|8103.2|8109.9|8100.9|0
1714594800000|2024-05-01 20:20:00|8112|8103|8112.6|8103.6|8113.3|8104.3|8110.8|8101.8|0
1714595100000|2024-05-01 20:25:00|8112.7|8103.7|8111.8|8102.8|8112.9|8103.9|8111.7|8102.7|0
1714595400000|2024-05-01 20:30:00|8111.7|8102.7|8109.7|8100.7|8112|8103|8109.1|8100.1|0
1714595700000|2024-05-01 20:35:00|8109.5|8100.5|8110.5|8101.5|8111.9|8102.9|8108.9|8099.9|0
1714596000000|2024-05-01 20:40:00|8110.3|8101.3|8112.9|8103.9|8112.9|8103.9|8110.3|8101.3|0
1714596300000|2024-05-01 20:45:00|8113.1|8104.1|8115.1|8106.1|8115.6|8106.6|8113.1|8104.1|0
1714596600000|2024-05-01 20:50:00|8115|8106|8116.1|8107.1|8116.3|8107.3|8115|8106|0
1714596900000|2024-05-01 20:55:00|8116.2|8107.2|8117|8108|8118.1|8109.1|8116.1|8107.1|0
1714597200000|2024-05-01 21:00:00|8116.9|8107.9|8117|8108|8117.6|8108.6|8116.9|8107.9|0
1714597500000|2024-05-01 21:05:00|8116.9|8107.9|8117.2|8108.2|8117.3|8108.3|8116.8|8107.8|0
1714597800000|2024-05-01 21:10:00|8117.1|8108.1|8116.8|8107.8|8117.4|8108.4|8116.7|8107.7|0
1714598100000|2024-05-01 21:15:00|8117.8|8108.8|8118.3|8109.3|8118.3|8109.3|8117.7|8108.7|0
1714598400000|2024-05-01 21:20:00|8118.5|8109.5|8119|8110|8119|8110|8118.5|8109.5|0
1714598700000|2024-05-01 21:25:00|8118.9|8109.9|8119.4|8110.4|8119.7|8110.7|8118.9|8109.9|0
1714599000000|2024-05-01 21:30:00|8119.5|8110.5|8119.4|8110.4|8119.5|8110.5|8119.4|8110.4|0
1714599300000|2024-05-01 21:35:00|8119.5|8110.5|8119.5|8110.5|8119.7|8110.7|8119.4|8110.4|0
1714599600000|2024-05-01 21:40:00|8119.6|8110.6|8120.1|8111.1|8120.3|8111.3|8119.5|8110.5|0
1714599900000|2024-05-01 21:45:00|8120|8111|8119.8|8110.8|8120|8111|8119.8|8110.8|0
1714600200000|2024-05-01 21:50:00|8119.7|8110.7|8119.4|8110.4|8119.9|8110.9|8119.2|8110.2|0
1714600500000|2024-05-01 21:55:00|8119.5|8110.5|8119.9|8110.9|8120|8111|8119.4|8110.4|0
1714600800000|2024-05-01 22:00:00|8121.3|8112.3|8122.7|8113.7|8123.5|8114.5|8120.8|8111.8|0
1714601100000|2024-05-01 22:05:00|8122.6|8113.6|8123.2|8114.2|8125.1|8116.1|8122.6|8113.6|0
1714601400000|2024-05-01 22:10:00|8123.3|8114.3|8123.9|8114.9|8123.9|8114.9|8122.1|8113.1|0
1714601700000|2024-05-01 22:15:00|8123.8|8114.8|8123|8114|8124.2|8115.2|8122.2|8113.2|0
1714602000000|2024-05-01 22:20:00|8122.9|8113.9|8123.2|8114.2|8124|8115|8122.7|8113.7|0
1714602300000|2024-05-01 22:25:00|8123.4|8114.4|8123.5|8114.5|8124.3|8115.3|8123.4|8114.4|0
1714602600000|2024-05-01 22:30:00|8123.6|8114.6|8122.5|8113.5|8124.5|8115.5|8122.4|8113.4|0
1714602900000|2024-05-01 22:35:00|8122.3|8113.3|8124.5|8115.5|8124.6|8115.6|8121.9|8112.9|0
1714603200000|2024-05-01 22:40:00|8124.4|8115.4|8122.2|8113.2|8124.7|8115.7|8120.2|8111.2|0
1714603500000|2024-05-01 22:45:00|8122.3|8113.3|8122.2|8113.2|8122.6|8113.6|8121.8|8112.8|0
1714603800000|2024-05-01 22:50:00|8122.1|8113.1|8122.3|8113.3|8122.3|8113.3|8121.8|8112.8|0
1714604100000|2024-05-01 22:55:00|8122.4|8113.4|8122.3|8113.3|8122.6|8113.6|8121.9|8112.9|0
1714604400000|2024-05-01 23:00:00|8122.2|8113.2|8122.5|8113.5|8123|8114|8121.9|8112.9|0
1714604700000|2024-05-01 23:05:00|8122.4|8113.4|8122.3|8113.3|8123|8114|8122.1|8113.1|0
1714605000000|2024-05-01 23:10:00|8122.2|8113.2|8122.8|8113.8|8123.2|8114.2|8121.9|8112.9|0
1714605300000|2024-05-01 23:15:00|8122.7|8113.7|8122.8|8113.8|8123|8114|8122.6|8113.6|0
1714605600000|2024-05-01 23:20:00|8122.6|8113.6|8122.4|8113.4|8122.7|8113.7|8122.2|8113.2|0
1714605900000|2024-05-01 23:25:00|8122.5|8113.5|8122.8|8113.8|8123|8114|8121.8|8112.8|0
1714606200000|2024-05-01 23:30:00|8122.7|8113.7|8125.1|8116.1|8126.1|8117.1|8122.5|8113.5|0
1714606500000|2024-05-01 23:35:00|8125.2|8116.2|8125.6|8116.6|8126.3|8117.3|8125.1|8116.1|0
1714606800000|2024-05-01 23:40:00|8125.4|8116.4|8127|8118|8127.3|8118.3|8125.4|8116.4|0
1714607100000|2024-05-01 23:45:00|8127.1|8118.1|8130.7|8121.7|8130.7|8121.7|8126.9|8117.9|0
1714607400000|2024-05-01 23:50:00|8130.8|8121.8|8128.3|8119.3|8131.3|8122.3|8128.1|8119.1|0
1714607700000|2024-05-01 23:55:00|8128.4|8119.4|8128.9|8119.9|8129.4|8120.4|8127.1|8118.1|0
1714608000000|2024-05-02 00:00:00|8128.7|8119.7|8128.7|8119.7|8137.7|8128.7|8124.9|8115.9|0
1714608300000|2024-05-02 00:05:00|8129.2|8120.2|8130.9|8121.9|8132.2|8123.2|8128.9|8119.9|0
1714608600000|2024-05-02 00:10:00|8130.4|8121.4|8133.9|8124.9|8134.7|8125.7|8129.4|8120.4|0
1714608900000|2024-05-02 00:15:00|8133.7|8124.7|8137.2|8128.2|8137.9|8128.9|8131.4|8122.4|0
1714609200000|2024-05-02 00:20:00|8137.4|8128.4|8132.7|8123.7|8137.4|8128.4|8132.2|8123.2|0
1714609500000|2024-05-02 00:25:00|8132.4|8123.4|8128.7|8119.7|8132.7|8123.7|8128.7|8119.7|0
1714609800000|2024-05-02 00:30:00|8128.4|8119.4|8128.9|8119.9|8129.7|8120.7|8128.4|8119.4|0
1714610100000|2024-05-02 00:35:00|8129.2|8120.2|8131.2|8122.2|8133.7|8124.7|8129.2|8120.2|0
1714610400000|2024-05-02 00:40:00|8131.4|8122.4|8130.9|8121.9|8132.7|8123.7|8130.2|8121.2|0
1714610700000|2024-05-02 00:45:00|8131.2|8122.2|8133.2|8124.2|8133.4|8124.4|8131.2|8122.2|0
1714611000000|2024-05-02 00:50:00|8132.7|8123.7|8135.7|8126.7|8136.7|8127.7|8132.4|8123.4|0
1714611300000|2024-05-02 00:55:00|8136.2|8127.2|8135.9|8126.9|8136.4|8127.4|8134.7|8125.7|0
1714611600000|2024-05-02 01:00:00|8136.2|8127.2|8139.9|8130.9|8139.9|8130.9|8134.4|8125.4|0
1714611900000|2024-05-02 01:05:00|8139.2|8130.2|8138.4|8129.4|8140.7|8131.7|8137.2|8128.2|0
1714612200000|2024-05-02 01:10:00|8138.7|8129.7|8138.9|8129.9|8140.7|8131.7|8137.4|8128.4|0
1714612500000|2024-05-02 01:15:00|8138.7|8129.7|8144.4|8135.4|8144.4|8135.4|8138.7|8129.7|0
1714612800000|2024-05-02 01:20:00|8144.2|8135.2|8144.2|8135.2|8144.2|8135.2|8141.9|8132.9|0
1714613100000|2024-05-02 01:25:00|8144.7|8135.7|8141.9|8132.9|8145.2|8136.2|8141.9|8132.9|0
1714613400000|2024-05-02 01:30:00|8141.2|8132.2|8141.7|8132.7|8143.4|8134.4|8139.2|8130.2|0
1714613700000|2024-05-02 01:35:00|8141.4|8132.4|8143.4|8134.4|8143.9|8134.9|8141.2|8132.2|0
1714614000000|2024-05-02 01:40:00|8143.2|8134.2|8146.4|8137.4|8146.7|8137.7|8141.9|8132.9|0
1714614300000|2024-05-02 01:45:00|8145.9|8136.9|8146.9|8137.9|8148.2|8139.2|8145.9|8136.9|0
1714614600000|2024-05-02 01:50:00|8147.2|8138.2|8148.2|8139.2|8148.2|8139.2|8145.7|8136.7|0
1714614900000|2024-05-02 01:55:00|8148.4|8139.4|8149.9|8140.9|8151.4|8142.4|8147.7|8138.7|0
1714615200000|2024-05-02 02:00:00|8149.7|8140.7|8152.2|8143.2|8152.4|8143.4|8148.7|8139.7|0
1714615500000|2024-05-02 02:05:00|8151.9|8142.9|8155.2|8146.2|8155.2|8146.2|8151.2|8142.2|0
1714615800000|2024-05-02 02:10:00|8154.9|8145.9|8153.7|8144.7|8154.9|8145.9|8153.4|8144.4|0
1714616100000|2024-05-02 02:15:00|8153.4|8144.4|8155.2|8146.2|8155.4|8146.4|8151.7|8142.7|0
1714616400000|2024-05-02 02:20:00|8154.9|8145.9|8152.9|8143.9|8154.9|8145.9|8152.7|8143.7|0
1714616700000|2024-05-02 02:25:00|8154.4|8145.4|8154.9|8145.9|8154.9|8145.9|8153.4|8144.4|0
1714617000000|2024-05-02 02:30:00|8153.9|8144.9|8151.7|8142.7|8154.7|8145.7|8151.7|8142.7|0
1714617300000|2024-05-02 02:35:00|8151.9|8142.9|8154.2|8145.2|8154.2|8145.2|8151.7|8142.7|0
1714617600000|2024-05-02 02:40:00|8154.4|8145.4|8154.4|8145.4|8156.2|8147.2|8154.4|8145.4|0
1714617900000|2024-05-02 02:45:00|8154.9|8145.9|8152.9|8143.9|8155.7|8146.7|8152.9|8143.9|0
1714618200000|2024-05-02 02:50:00|8153.4|8144.4|8153.7|8144.7|8155.2|8146.2|8153.4|8144.4|0
1714618500000|2024-05-02 02:55:00|8153.9|8144.9|8153.9|8144.9|8154.4|8145.4|8153.2|8144.2|0
1714618800000|2024-05-02 03:00:00|8154.2|8145.2|8153.9|8144.9|8154.4|8145.4|8152.7|8143.7|0
1714619100000|2024-05-02 03:05:00|8153.2|8144.2|8153.4|8144.4|8154.2|8145.2|8152.9|8143.9|0
1714619400000|2024-05-02 03:10:00|8152.9|8143.9|8153.9|8144.9|8154.4|8145.4|8151.9|8142.9|0
1714619700000|2024-05-02 03:15:00|8153.4|8144.4|8153.9|8144.9|8154.7|8145.7|8153.2|8144.2|0
1714620000000|2024-05-02 03:20:00|8153.7|8144.7|8153.4|8144.4|8154.2|8145.2|8152.9|8143.9|0
1714620300000|2024-05-02 03:25:00|8153.7|8144.7|8154.2|8145.2|8155.4|8146.4|8153.4|8144.4|0
1714620600000|2024-05-02 03:30:00|8154.4|8145.4|8154.2|8145.2|8155.4|8146.4|8154.2|8145.2|0
1714620900000|2024-05-02 03:35:00|8153.9|8144.9|8153.4|8144.4|8154.7|8145.7|8151.4|8142.4|0
1714621200000|2024-05-02 03:40:00|8152.9|8143.9|8152.2|8143.2|8152.9|8143.9|8150.9|8141.9|0
1714621500000|2024-05-02 03:45:00|8152.4|8143.4|8153.9|8144.9|8153.9|8144.9|8151.4|8142.4|0
1714621800000|2024-05-02 03:50:00|8154.2|8145.2|8154.9|8145.9|8155.9|8146.9|8154.2|8145.2|0
1714622100000|2024-05-02 03:55:00|8154.7|8145.7|8152.9|8143.9|8154.7|8145.7|8152.7|8143.7|0
1714622400000|2024-05-02 04:00:00|8153.7|8144.7|8155.4|8146.4|8155.4|8146.4|8153.7|8144.7|0
1714622700000|2024-05-02 04:05:00|8155.9|8146.9|8155.7|8146.7|8156.4|8147.4|8155.2|8146.2|0
1714623000000|2024-05-02 04:10:00|8155.4|8146.4|8155.7|8146.7|8156.7|8147.7|8154.4|8145.4|0
1714623300000|2024-05-02 04:15:00|8155.9|8146.9|8156.4|8147.4|8156.4|8147.4|8155.4|8146.4|0
1714623600000|2024-05-02 04:20:00|8155.7|8146.7|8156.9|8147.9|8157.4|8148.4|8155.4|8146.4|0
1714623900000|2024-05-02 04:25:00|8156.4|8147.4|8155.2|8146.2|8157.4|8148.4|8155.2|8146.2|0
1714624200000|2024-05-02 04:30:00|8154.9|8145.9|8154.9|8145.9|8156.4|8147.4|8154.4|8145.4|0
1714624500000|2024-05-02 04:35:00|8155.2|8146.2|8154.4|8145.4|8156.2|8147.2|8154.2|8145.2|0
1714624800000|2024-05-02 04:40:00|8154.7|8145.7|8155.9|8146.9|8156.2|8147.2|8154.7|8145.7|0
1714625100000|2024-05-02 04:45:00|8156.2|8147.2|8154.2|8145.2|8156.2|8147.2|8153.9|8144.9|0
1714625400000|2024-05-02 04:50:00|8153.7|8144.7|8153.9|8144.9|8154.9|8145.9|8153.2|8144.2|0
1714625700000|2024-05-02 04:55:00|8154.2|8145.2|8154.9|8145.9|8155.9|8146.9|8154.2|8145.2|0
1714626000000|2024-05-02 05:00:00|8154.7|8145.7|8154.9|8145.9|8156.4|8147.4|8154.4|8145.4|0
1714626300000|2024-05-02 05:05:00|8155.4|8146.4|8155.9|8146.9|8156.9|8147.9|8154.4|8145.4|0
1714626600000|2024-05-02 05:10:00|8156.2|8147.2|8157.9|8148.9|8157.9|8148.9|8156.2|8147.2|0
1714626900000|2024-05-02 05:15:00|8157.7|8148.7|8156.7|8147.7|8158.9|8149.9|8156.7|8147.7|0
1714627200000|2024-05-02 05:20:00|8156.9|8147.9|8156.7|8147.7|8158.4|8149.4|8154.7|8145.7|0
1714627500000|2024-05-02 05:25:00|8157.2|8148.2|8159.4|8150.4|8159.9|8150.9|8156.7|8147.7|0
1714627800000|2024-05-02 05:30:00|8159.7|8150.7|8160.9|8151.9|8162.2|8153.2|8159.7|8150.7|0
1714628100000|2024-05-02 05:35:00|8161.2|8152.2|8159.2|8150.2|8161.9|8152.9|8158.4|8149.4|0
1714628400000|2024-05-02 05:40:00|8158.9|8149.9|8162.9|8153.9|8164.9|8155.9|8158.9|8149.9|0
1714628700000|2024-05-02 05:45:00|8163.4|8154.4|8163.4|8154.4|8164.9|8155.9|8161.2|8152.2|0
1714629000000|2024-05-02 05:50:00|8163.7|8154.7|8162.4|8153.4|8164.9|8155.9|8161.9|8152.9|0
1714629300000|2024-05-02 05:55:00|8161.9|8152.9|8161.7|8152.7|8164.2|8155.2|8161.2|8152.2|0
1714629600000|2024-05-02 06:00:00|8161.4|8152.4|8162.9|8153.9|8166.4|8157.4|8161.4|8152.4|0
1714629900000|2024-05-02 06:05:00|8162.7|8153.7|8158.4|8149.4|8163.7|8154.7|8158.4|8149.4|0
1714630200000|2024-05-02 06:10:00|8158.7|8149.7|8153.9|8144.9|8158.7|8149.7|8153.9|8144.9|0
1714630500000|2024-05-02 06:15:00|8154.2|8145.2|8158.4|8149.4|8159.2|8150.2|8153.7|8144.7|0
1714630800000|2024-05-02 06:20:00|8158.9|8149.9|8154.9|8145.9|8158.9|8149.9|8154.2|8145.2|0
1714631100000|2024-05-02 06:25:00|8156.2|8147.2|8153.9|8144.9|8157.2|8148.2|8153.4|8144.4|0
1714631400000|2024-05-02 06:30:00|8153.4|8144.4|8161.4|8152.4|8162.7|8153.7|8151.9|8142.9|0
1714631700000|2024-05-02 06:35:00|8161.7|8152.7|8154.4|8145.4|8163.7|8154.7|8154.4|8145.4|0
1714632000000|2024-05-02 06:40:00|8153.9|8144.9|8156.4|8147.4|8156.9|8147.9|8153.4|8144.4|0
1714632300000|2024-05-02 06:45:00|8156.7|8147.7|8154.9|8145.9|8159.2|8150.2|8154.9|8145.9|0
1714632600000|2024-05-02 06:50:00|8155.4|8146.4|8150.4|8141.4|8156.9|8147.9|8150.4|8141.4|0
1714632900000|2024-05-02 06:55:00|8150.7|8141.7|8152.2|8143.2|8152.2|8143.2|8146.7|8137.7|0
1714633200000|2024-05-02 07:00:00|8151.9|8142.9|8157.7|8148.7|8158.7|8149.7|8146.2|8137.2|0
1714633500000|2024-05-02 07:05:00|8157.2|8148.2|8151.2|8142.2|8157.2|8148.2|8151.2|8142.2|0
1714633800000|2024-05-02 07:10:00|8150.9|8141.9|8149.2|8140.2|8152.7|8143.7|8145.7|8136.7|0
1714634100000|2024-05-02 07:15:00|8148.9|8139.9|8143.4|8134.4|8148.9|8139.9|8141.2|8132.2|0
1714634400000|2024-05-02 07:20:00|8144.2|8135.2|8144.4|8135.4|8144.7|8135.7|8139.9|8130.9|0
1714634700000|2024-05-02 07:25:00|8145.2|8136.2|8139.4|8130.4|8145.2|8136.2|8139.2|8130.2|0
1714635000000|2024-05-02 07:30:00|8139.7|8130.7|8147.7|8138.7|8150.7|8141.7|8139.4|8130.4|0
1714635300000|2024-05-02 07:35:00|8147.2|8138.2|8151.9|8142.9|8152.2|8143.2|8146.7|8137.7|0
1714635600000|2024-05-02 07:40:00|8152.1|8143.1|8158.1|8149.1|8158.4|8149.4|8151.4|8142.4|0
1714635900000|2024-05-02 07:45:00|8158.4|8149.4|8158.6|8149.6|8162.1|8153.1|8157.9|8148.9|0
1714636200000|2024-05-02 07:50:00|8158.9|8149.9|8159.6|8150.6|8163.4|8154.4|8157.4|8148.4|0
1714636500000|2024-05-02 07:55:00|8160.1|8151.1|8162.9|8153.9|8164.9|8155.9|8159.4|8150.4|0
1714636800000|2024-05-02 08:00:00|8162.1|8153.1|8165.6|8156.6|8165.6|8156.6|8160.4|8151.4|0
1714637100000|2024-05-02 08:05:00|8165.4|8156.4|8174.9|8165.9|8176.4|8167.4|8165.1|8156.1|0
1714637400000|2024-05-02 08:10:00|8174.6|8165.6|8169.9|8160.9|8175.4|8166.4|8169.9|8160.9|0
1714637700000|2024-05-02 08:15:00|8170.4|8161.4|8165.9|8156.9|8171.1|8162.1|8165.4|8156.4|0
1714638000000|2024-05-02 08:20:00|8165.6|8156.6|8159.9|8150.9|8166.4|8157.4|8159.9|8150.9|0
1714638300000|2024-05-02 08:25:00|8160.1|8151.1|8155.4|8146.4|8162.4|8153.4|8155.4|8146.4|0
1714638600000|2024-05-02 08:30:00|8155.1|8146.1|8153.9|8144.9|8157.9|8148.9|8153.9|8144.9|0
1714638900000|2024-05-02 08:35:00|8153.4|8144.4|8159.1|8150.1|8160.4|8151.4|8151.1|8142.1|0
1714639200000|2024-05-02 08:40:00|8158.9|8149.9|8154.9|8145.9|8159.9|8150.9|8154.9|8145.9|0
1714639500000|2024-05-02 08:45:00|8155.1|8146.1|8156.1|8147.1|8159.6|8150.6|8154.9|8145.9|0
1714639800000|2024-05-02 08:50:00|8155.4|8146.4|8156.4|8147.4|8157.9|8148.9|8154.9|8145.9|0
1714640100000|2024-05-02 08:55:00|8156.6|8147.6|8150.9|8141.9|8156.6|8147.6|8147.9|8138.9|0
1714640400000|2024-05-02 09:00:00|8151.1|8142.1|8154.6|8145.6|8157.4|8148.4|8150.4|8141.4|0
1714640700000|2024-05-02 09:05:00|8154.9|8145.9|8148.9|8139.9|8154.9|8145.9|8148.6|8139.6|0
1714641000000|2024-05-02 09:10:00|8148.6|8139.6|8149.9|8140.9|8153.9|8144.9|8148.4|8139.4|0
1714641300000|2024-05-02 09:15:00|8149.6|8140.6|8155.4|8146.4|8155.4|8146.4|8148.4|8139.4|0
1714641600000|2024-05-02 09:20:00|8155.6|8146.6|8155.1|8146.1|8156.4|8147.4|8153.4|8144.4|0
1714641900000|2024-05-02 09:25:00|8154.9|8145.9|8153.9|8144.9|8156.1|8147.1|8153.4|8144.4|0
1714642200000|2024-05-02 09:30:00|8153.4|8144.4|8155.6|8146.6|8156.6|8147.6|8153.4|8144.4|0
1714642500000|2024-05-02 09:35:00|8155.9|8146.9|8152.9|8143.9|8156.9|8147.9|8152.1|8143.1|0
1714642800000|2024-05-02 09:40:00|8153.4|8144.4|8153.4|8144.4|8155.9|8146.9|8152.6|8143.6|0
1714643100000|2024-05-02 09:45:00|8153.6|8144.6|8148.9|8139.9|8153.6|8144.6|8147.9|8138.9|0
1714643400000|2024-05-02 09:50:00|8148.6|8139.6|8147.9|8138.9|8149.4|8140.4|8146.4|8137.4|0
1714643700000|2024-05-02 09:55:00|8148.4|8139.4|8151.6|8142.6|8151.6|8142.6|8147.6|8138.6|0
1714644000000|2024-05-02 10:00:00|8151.4|8142.4|8150.6|8141.6|8153.6|8144.6|8149.6|8140.6|0
1714644300000|2024-05-02 10:05:00|8150.9|8141.9|8156.9|8147.9|8156.9|8147.9|8150.4|8141.4|0
1714644600000|2024-05-02 10:10:00|8157.4|8148.4|8153.9|8144.9|8157.9|8148.9|8152.9|8143.9|0
1714644900000|2024-05-02 10:15:00|8154.1|8145.1|8153.9|8144.9|8156.9|8147.9|8152.4|8143.4|0
1714645200000|2024-05-02 10:20:00|8154.1|8145.1|8149.9|8140.9|8154.1|8145.1|8149.4|8140.4|0
1714645500000|2024-05-02 10:25:00|8150.1|8141.1|8152.9|8143.9|8153.9|8144.9|8148.6|8139.6|0
1714645800000|2024-05-02 10:30:00|8152.4|8143.4|8151.4|8142.4|8152.9|8143.9|8148.9|8139.9|0
1714646100000|2024-05-02 10:35:00|8151.6|8142.6|8150.1|8141.1|8152.4|8143.4|8149.6|8140.6|0
1714646400000|2024-05-02 10:40:00|8150.6|8141.6|8154.4|8145.4|8155.4|8146.4|8150.6|8141.6|0
1714646700000|2024-05-02 10:45:00|8154.6|8145.6|8156.9|8147.9|8157.4|8148.4|8153.4|8144.4|0
1714647000000|2024-05-02 10:50:00|8156.6|8147.6|8157.4|8148.4|8158.6|8149.6|8156.4|8147.4|0
1714647300000|2024-05-02 10:55:00|8157.6|8148.6|8157.1|8148.1|8158.6|8149.6|8156.4|8147.4|0
1714647600000|2024-05-02 11:00:00|8157.4|8148.4|8158.4|8149.4|8161.9|8152.9|8156.9|8147.9|0
1714647900000|2024-05-02 11:05:00|8158.9|8149.9|8160.1|8151.1|8161.4|8152.4|8157.9|8148.9|0
1714648200000|2024-05-02 11:10:00|8160.4|8151.4|8160.9|8151.9|8162.9|8153.9|8160.1|8151.1|0
1714648500000|2024-05-02 11:15:00|8160.6|8151.6|8159.4|8150.4|8161.1|8152.1|8158.1|8149.1|0
1714648800000|2024-05-02 11:20:00|8159.6|8150.6|8157.6|8148.6|8161.1|8152.1|8157.4|8148.4|0
1714649100000|2024-05-02 11:25:00|8157.4|8148.4|8158.4|8149.4|8161.9|8152.9|8157.4|8148.4|0
1714649400000|2024-05-02 11:30:00|8157.9|8148.9|8157.9|8148.9|8159.1|8150.1|8155.9|8146.9|0
1714649700000|2024-05-02 11:35:00|8158.1|8149.1|8156.4|8147.4|8160.6|8151.6|8156.4|8147.4|0
1714650000000|2024-05-02 11:40:00|8156.6|8147.6|8156.9|8147.9|8158.4|8149.4|8155.1|8146.1|0
1714650300000|2024-05-02 11:45:00|8157.1|8148.1|8153.9|8144.9|8157.6|8148.6|8153.9|8144.9|0
1714650600000|2024-05-02 11:50:00|8153.6|8144.6|8157.4|8148.4|8159.9|8150.9|8152.9|8143.9|0
1714650900000|2024-05-02 11:55:00|8157.1|8148.1|8153.4|8144.4|8157.4|8148.4|8152.4|8143.4|0
1714651200000|2024-05-02 12:00:00|8153.9|8144.9|8153.6|8144.6|8156.4|8147.4|8151.4|8142.4|0
1714651500000|2024-05-02 12:05:00|8153.4|8144.4|8157.4|8148.4|8158.9|8149.9|8153.4|8144.4|0
1714651800000|2024-05-02 12:10:00|8156.9|8147.9|8162.1|8153.1|8162.1|8153.1|8156.6|8147.6|0
1714652100000|2024-05-02 12:15:00|8162.4|8153.4|8160.4|8151.4|8163.6|8154.6|8159.9|8150.9|0
1714652400000|2024-05-02 12:20:00|8160.1|8151.1|8159.4|8150.4|8160.9|8151.9|8156.9|8147.9|0
1714652700000|2024-05-02 12:25:00|8159.6|8150.6|8158.1|8149.1|8162.1|8153.1|8158.1|8149.1|0
1714653000000|2024-05-02 12:30:00|8158.4|8149.4|8159.6|8150.6|8160.4|8151.4|8155.1|8146.1|0
1714653300000|2024-05-02 12:35:00|8159.4|8150.4|8163.9|8154.9|8163.9|8154.9|8157.6|8148.6|0
1714653600000|2024-05-02 12:40:00|8164.1|8155.1|8165.1|8156.1|8166.6|8157.6|8162.4|8153.4|0
1714653900000|2024-05-02 12:45:00|8164.9|8155.9|8161.4|8152.4|8164.9|8155.9|8160.4|8151.4|0
1714654200000|2024-05-02 12:50:00|8161.6|8152.6|8158.9|8149.9|8162.4|8153.4|8157.9|8148.9|0
1714654500000|2024-05-02 12:55:00|8159.4|8150.4|8155.6|8146.6|8159.6|8150.6|8155.1|8146.1|0
1714654800000|2024-05-02 13:00:00|8155.4|8146.4|8158.4|8149.4|8163.1|8154.1|8155.4|8146.4|0
1714655100000|2024-05-02 13:05:00|8157.9|8148.9|8160.4|8151.4|8160.4|8151.4|8156.1|8147.1|0
1714655400000|2024-05-02 13:10:00|8160.9|8151.9|8162.1|8153.1|8162.9|8153.9|8157.4|8148.4|0
1714655700000|2024-05-02 13:15:00|8161.9|8152.9|8166.9|8157.9|8167.9|8158.9|8161.4|8152.4|0
1714656000000|2024-05-02 13:20:00|8166.6|8157.6|8169.1|8160.1|8171.6|8162.6|8166.6|8157.6|0
1714656300000|2024-05-02 13:25:00|8168.9|8159.9|8173.4|8164.4|8176.4|8167.4|8168.9|8159.9|0
1714656600000|2024-05-02 13:30:00|8173.6|8164.6|8167.9|8158.9|8176.9|8167.9|8166.9|8157.9|0
1714656900000|2024-05-02 13:35:00|8167.6|8158.6|8171.6|8162.6|8173.4|8164.4|8166.9|8157.9|0
1714657200000|2024-05-02 13:40:00|8171.9|8162.9|8167.9|8158.9|8173.6|8164.6|8165.9|8156.9|0
1714657500000|2024-05-02 13:45:00|8168.4|8159.4|8165.9|8156.9|8169.4|8160.4|8165.4|8156.4|0
1714657800000|2024-05-02 13:50:00|8165.4|8156.4|8160.6|8151.6|8165.9|8156.9|8160.1|8151.1|0
1714658100000|2024-05-02 13:55:00|8160.9|8151.9|8159.1|8150.1|8162.9|8153.9|8158.9|8149.9|0
1714658400000|2024-05-02 14:00:00|8159.9|8150.9|8165.9|8156.9|8166.6|8157.6|8157.9|8148.9|0
1714658700000|2024-05-02 14:05:00|8165.6|8156.6|8159.6|8150.6|8170.1|8161.1|8159.6|8150.6|0
1714659000000|2024-05-02 14:10:00|8159.4|8150.4|8169.6|8160.6|8169.9|8160.9|8158.4|8149.4|0
1714659300000|2024-05-02 14:15:00|8169.9|8160.9|8176.4|8167.4|8176.9|8167.9|8169.4|8160.4|0
1714659600000|2024-05-02 14:20:00|8176.1|8167.1|8176.9|8167.9|8179.4|8170.4|8172.4|8163.4|0
1714659900000|2024-05-02 14:25:00|8177.1|8168.1|8176.9|8167.9|8180.1|8171.1|8175.9|8166.9|0
1714660200000|2024-05-02 14:30:00|8177.1|8168.1|8177.9|8168.9|8181.9|8172.9|8176.4|8167.4|0
1714660500000|2024-05-02 14:35:00|8177.4|8168.4|8172.4|8163.4|8179.1|8170.1|8170.9|8161.9|0
1714660800000|2024-05-02 14:40:00|8172.1|8163.1|8172.9|8163.9|8172.9|8163.9|8166.4|8157.4|0
1714661100000|2024-05-02 14:45:00|8172.6|8163.6|8179.4|8170.4|8180.4|8171.4|8171.6|8162.6|0
1714661400000|2024-05-02 14:50:00|8178.9|8169.9|8176.4|8167.4|8180.4|8171.4|8175.9|8166.9|0
1714661700000|2024-05-02 14:55:00|8176.6|8167.6|8180.6|8171.6|8181.4|8172.4|8176.4|8167.4|0
1714662000000|2024-05-02 15:00:00|8180.4|8171.4|8177.6|8168.6|8180.6|8171.6|8176.4|8167.4|0
1714662300000|2024-05-02 15:05:00|8177.9|8168.9|8181.3|8172.3|8182.3|8173.3|8176.9|8167.9|0
1714662600000|2024-05-02 15:10:00|8181.5|8172.5|8180|8171|8183.8|8174.8|8179.3|8170.3|0
1714662900000|2024-05-02 15:15:00|8180.3|8171.3|8177.8|8168.8|8180.8|8171.8|8177|8168|0
1714663200000|2024-05-02 15:20:00|8178|8169|8178.8|8169.8|8179.8|8170.8|8177.3|8168.3|0
1714663500000|2024-05-02 15:25:00|8179.3|8170.3|8179.8|8170.8|8181.3|8172.3|8178|8169|0
1714663800000|2024-05-02 15:30:00|8179.3|8170.3|8174.3|8165.3|8180.3|8171.3|8171.8|8162.8|0
1714664100000|2024-05-02 15:35:00|8174.8|8165.8|8179.8|8170.8|8180.5|8171.5|8174.8|8165.8|0
1714664400000|2024-05-02 15:40:00|8179.5|8170.5|8180.8|8171.8|8183.8|8174.8|8179.3|8170.3|0
1714664700000|2024-05-02 15:45:00|8181.3|8172.3|8176.8|8167.8|8181.8|8172.8|8176.8|8167.8|0
1714665000000|2024-05-02 15:50:00|8177.3|8168.3|8181.8|8172.8|8181.8|8172.8|8176|8167|0
1714665300000|2024-05-02 15:55:00|8182|8173|8180.8|8171.8|8182|8173|8179.8|8170.8|0
1714665600000|2024-05-02 16:00:00|8181.3|8172.3|8179.3|8170.3|8181.3|8172.3|8178|8169|0
1714665900000|2024-05-02 16:05:00|8179|8170|8175.8|8166.8|8180.8|8171.8|8175.8|8166.8|0
1714666200000|2024-05-02 16:10:00|8176.3|8167.3|8174.3|8165.3|8177.8|8168.8|8173.8|8164.8|0
1714666500000|2024-05-02 16:15:00|8174.5|8165.5|8173.3|8164.3|8175.3|8166.3|8172.8|8163.8|0
1714666800000|2024-05-02 16:20:00|8172.8|8163.8|8176.3|8167.3|8176.3|8167.3|8172.3|8163.3|0
1714667100000|2024-05-02 16:25:00|8175.8|8166.8|8175.3|8166.3|8176.3|8167.3|8173.5|8164.5|0
1714667400000|2024-05-02 16:30:00|8174.8|8165.8|8172.8|8163.8|8175.3|8166.3|8172|8163|0
1714667700000|2024-05-02 16:35:00|8172.3|8163.3|8174.8|8165.8|8175|8166|8169.3|8160.3|0
1714668000000|2024-05-02 16:40:00|8174.5|8165.5|8176.3|8167.3|8176.8|8167.8|8174.5|8165.5|0
1714668300000|2024-05-02 16:45:00|8176.8|8167.8|8179.5|8170.5|8179.5|8170.5|8176.3|8167.3|0
1714668600000|2024-05-02 16:50:00|8179.8|8170.8|8180.3|8171.3|8181|8172|8179|8170|0
1714668900000|2024-05-02 16:55:00|8180|8171|8180.3|8171.3|8180.3|8171.3|8177.3|8168.3|0
1714669200000|2024-05-02 17:00:00|8180.5|8171.5|8183.3|8174.3|8183.5|8174.5|8180.5|8171.5|0
1714669500000|2024-05-02 17:05:00|8183.8|8174.8|8186.3|8177.3|8187.3|8178.3|8183.3|8174.3|0
1714669800000|2024-05-02 17:10:00|8186.8|8177.8|8191.3|8182.3|8192.3|8183.3|8186.3|8177.3|0
1714670100000|2024-05-02 17:15:00|8190.8|8181.8|8191.3|8182.3|8193.8|8184.8|8190.8|8181.8|0
1714670400000|2024-05-02 17:20:00|8191.5|8182.5|8193.3|8184.3|8193.3|8184.3|8190.3|8181.3|0
1714670700000|2024-05-02 17:25:00|8192.8|8183.8|8193.8|8184.8|8193.8|8184.8|8190.5|8181.5|0
1714671000000|2024-05-02 17:30:00|8194.3|8185.3|8190.3|8181.3|8195.3|8186.3|8189.8|8180.8|0
1714671300000|2024-05-02 17:35:00|8190|8181|8189.8|8180.8|8190.8|8181.8|8187.8|8178.8|0
1714671600000|2024-05-02 17:40:00|8190|8181|8190.3|8181.3|8190.3|8181.3|8187.8|8178.8|0
1714671900000|2024-05-02 17:45:00|8190.8|8181.8|8189.8|8180.8|8191.3|8182.3|8187.8|8178.8|0
1714672200000|2024-05-02 17:50:00|8189.3|8180.3|8189|8180|8190.3|8181.3|8188.8|8179.8|0
1714672500000|2024-05-02 17:55:00|8189.3|8180.3|8191.8|8182.8|8192|8183|8189|8180|0
1714672800000|2024-05-02 18:00:00|8191.3|8182.3|8193.3|8184.3|8193.8|8184.8|8190.3|8181.3|0
1714673100000|2024-05-02 18:05:00|8193|8184|8196|8187|8196.5|8187.5|8192.3|8183.3|0
1714673400000|2024-05-02 18:10:00|8196.3|8187.3|8194.8|8185.8|8197.3|8188.3|8194.3|8185.3|0
1714673700000|2024-05-02 18:15:00|8195|8186|8192.8|8183.8|8195.8|8186.8|8191.8|8182.8|0
1714674000000|2024-05-02 18:20:00|8193|8184|8193.3|8184.3|8194.3|8185.3|8192.8|8183.8|0
1714674300000|2024-05-02 18:25:00|8193.8|8184.8|8194.8|8185.8|8194.8|8185.8|8192.8|8183.8|0
1714674600000|2024-05-02 18:30:00|8194.3|8185.3|8195.3|8186.3|8195.8|8186.8|8193.3|8184.3|0
1714674900000|2024-05-02 18:35:00|8195.5|8186.5|8194.8|8185.8|8196.3|8187.3|8194.8|8185.8|0
1714675200000|2024-05-02 18:40:00|8194.5|8185.5|8193.3|8184.3|8195.8|8186.8|8192.8|8183.8|0
1714675500000|2024-05-02 18:45:00|8193.8|8184.8|8196.3|8187.3|8196.8|8187.8|8192.8|8183.8|0
1714675800000|2024-05-02 18:50:00|8196.8|8187.8|8196.3|8187.3|8199.8|8190.8|8196|8187|0
1714676100000|2024-05-02 18:55:00|8196.8|8187.8|8197.8|8188.8|8199.5|8190.5|8196.5|8187.5|0
1714676400000|2024-05-02 19:00:00|8197.3|8188.3|8194.8|8185.8|8198|8189|8193.8|8184.8|0
1714676700000|2024-05-02 19:05:00|8195|8186|8197|8188|8198.3|8189.3|8195|8186|0
1714677000000|2024-05-02 19:10:00|8196.8|8187.8|8194.5|8185.5|8198.8|8189.8|8193.3|8184.3|0
1714677300000|2024-05-02 19:15:00|8194.3|8185.3|8192.8|8183.8|8195.8|8186.8|8192|8183|0
1714677600000|2024-05-02 19:20:00|8192.5|8183.5|8193.8|8184.8|8196.8|8187.8|8191.8|8182.8|0
1714677900000|2024-05-02 19:25:00|8194.3|8185.3|8192.3|8183.3|8194.3|8185.3|8192.3|8183.3|0
1714678200000|2024-05-02 19:30:00|8192|8183|8188.8|8179.8|8193.8|8184.8|8188.8|8179.8|0
1714678500000|2024-05-02 19:35:00|8188.3|8179.3|8188|8179|8189.8|8180.8|8185.8|8176.8|0
1714678800000|2024-05-02 19:40:00|8188.8|8179.8|8182.8|8173.8|8189|8180|8182.8|8173.8|0
1714679100000|2024-05-02 19:45:00|8182.3|8173.3|8183.8|8174.8|8184.3|8175.3|8180|8171|0
1714679400000|2024-05-02 19:50:00|8184|8175|8182|8173|8184|8175|8181|8172|0
1714679700000|2024-05-02 19:55:00|8182.8|8173.8|8185.8|8176.8|8186.3|8177.3|8182.8|8173.8|0
1714680000000|2024-05-02 20:00:00|8185.5|8176.5|8188.5|8179.5|8190.5|8181.5|8183.4|8174.4|0
1714680300000|2024-05-02 20:05:00|8188.4|8179.4|8186.1|8177.1|8188.5|8179.5|8184.6|8175.6|0
1714680600000|2024-05-02 20:10:00|8186.2|8177.2|8184.4|8175.4|8186.4|8177.4|8183.7|8174.7|0
1714680900000|2024-05-02 20:15:00|8184.9|8175.9|8182.5|8173.5|8184.9|8175.9|8182.4|8173.4|0
1714681200000|2024-05-02 20:20:00|8182.4|8173.4|8183.7|8174.7|8184.3|8175.3|8182.3|8173.3|0
1714681500000|2024-05-02 20:25:00|8183.8|8174.8|8185.2|8176.2|8185.9|8176.9|8183.3|8174.3|0
1714681800000|2024-05-02 20:30:00|8186.5|8177.5|8193.6|8184.6|8196.6|8187.6|8186.5|8177.5|0
1714682100000|2024-05-02 20:35:00|8193.2|8184.2|8193.7|8184.7|8195.4|8186.4|8192.4|8183.4|0
1714682400000|2024-05-02 20:40:00|8193.9|8184.9|8200.3|8191.3|8200.3|8191.3|8193.9|8184.9|0
1714682700000|2024-05-02 20:45:00|8199.9|8190.9|8198.2|8189.2|8200.6|8191.6|8198|8189|0
1714683000000|2024-05-02 20:50:00|8197.8|8188.8|8198.3|8189.3|8200.7|8191.7|8197.1|8188.1|0
1714683300000|2024-05-02 20:55:00|8198.4|8189.4|8199.3|8190.3|8199.8|8190.8|8198.3|8189.3|0
1714683600000|2024-05-02 21:00:00|8199.1|8190.1|8199|8190|8199.3|8190.3|8198.5|8189.5|0
1714683900000|2024-05-02 21:05:00|8198.9|8189.9|8197.8|8188.8|8198.9|8189.9|8197.7|8188.7|0
1714684200000|2024-05-02 21:10:00|8197.7|8188.7|8197.1|8188.1|8198|8189|8197|8188|0
1714684500000|2024-05-02 21:15:00|8197.2|8188.2|8196.6|8187.6|8197.7|8188.7|8196.6|8187.6|0
1714684800000|2024-05-02 21:20:00|8196.5|8187.5|8198.1|8189.1|8198.3|8189.3|8196.5|8187.5|0
1714685100000|2024-05-02 21:25:00|8198.6|8189.6|8198.5|8189.5|8198.7|8189.7|8198.2|8189.2|0
1714685400000|2024-05-02 21:30:00|8198.4|8189.4|8198.2|8189.2|8198.4|8189.4|8198.2|8189.2|0
1714685700000|2024-05-02 21:35:00|8197.4|8188.4|8194.2|8185.2|8197.4|8188.4|8191.7|8182.7|0
1714686000000|2024-05-02 21:40:00|8194.1|8185.1|8193.6|8184.6|8194.1|8185.1|8193.3|8184.3|0
1714686300000|2024-05-02 21:45:00|8193.7|8184.7|8194.6|8185.6|8194.6|8185.6|8193.4|8184.4|0
1714686600000|2024-05-02 21:50:00|8194.7|8185.7|8195|8186|8195.2|8186.2|8194.7|8185.7|0
1714686900000|2024-05-02 21:55:00|8195.1|8186.1|8195.8|8186.8|8196.5|8187.5|8194.9|8185.9|0
1714687200000|2024-05-02 22:00:00|8196.2|8187.2|8196|8187|8196.9|8187.9|8194.1|8185.1|0
1714687500000|2024-05-02 22:05:00|8196.2|8187.2|8195.1|8186.1|8196.3|8187.3|8194.2|8185.2|0
1714687800000|2024-05-02 22:10:00|8195.2|8186.2|8196.9|8187.9|8197.5|8188.5|8195|8186|0
1714688100000|2024-05-02 22:15:00|8197.1|8188.1|8199.2|8190.2|8203.9|8194.9|8197.1|8188.1|0
1714688400000|2024-05-02 22:20:00|8199.1|8190.1|8196.7|8187.7|8199.5|8190.5|8196.7|8187.7|0
1714688700000|2024-05-02 22:25:00|8196.9|8187.9|8196.8|8187.8|8198.5|8189.5|8196|8187|0
1714689000000|2024-05-02 22:30:00|8196.7|8187.7|8194.4|8185.4|8196.7|8187.7|8193.7|8184.7|0
1714689300000|2024-05-02 22:35:00|8194.3|8185.3|8194.4|8185.4|8194.6|8185.6|8193.2|8184.2|0
1714689600000|2024-05-02 22:40:00|8194.6|8185.6|8194.1|8185.1|8195|8186|8194|8185|0
1714689900000|2024-05-02 22:45:00|8194.2|8185.2|8193.6|8184.6|8194.4|8185.4|8193.6|8184.6|0
1714690200000|2024-05-02 22:50:00|8193.7|8184.7|8194.4|8185.4|8194.4|8185.4|8193.5|8184.5|0
1714690500000|2024-05-02 22:55:00|8194.3|8185.3|8194.6|8185.6|8194.8|8185.8|8194.2|8185.2|0
1714690800000|2024-05-02 23:00:00|8194.4|8185.4|8194.2|8185.2|8194.7|8185.7|8193.5|8184.5|0
1714691100000|2024-05-02 23:05:00|8194.1|8185.1|8194.7|8185.7|8194.9|8185.9|8193.5|8184.5|0
1714691400000|2024-05-02 23:10:00|8194.5|8185.5|8196.3|8187.3|8196.3|8187.3|8193.9|8184.9|0
1714691700000|2024-05-02 23:15:00|8196.1|8187.1|8194.7|8185.7|8196.2|8187.2|8194.2|8185.2|0
1714692000000|2024-05-02 23:20:00|8194.6|8185.6|8194.3|8185.3|8194.9|8185.9|8193.5|8184.5|0
1714692300000|2024-05-02 23:25:00|8194.2|8185.2|8194.3|8185.3|8194.4|8185.4|8194.1|8185.1|0
1714692600000|2024-05-02 23:30:00|8194.2|8185.2|8194.4|8185.4|8194.9|8185.9|8193.9|8184.9|0
1714692900000|2024-05-02 23:35:00|8194.3|8185.3|8194.6|8185.6|8194.7|8185.7|8194.3|8185.3|0
1714693200000|2024-05-02 23:40:00|8194.7|8185.7|8194.3|8185.3|8194.9|8185.9|8194.3|8185.3|0
1714693500000|2024-05-02 23:45:00|8194.2|8185.2|8194.3|8185.3|8194.9|8185.9|8193.7|8184.7|0
1714693800000|2024-05-02 23:50:00|8194.2|8185.2|8194.1|8185.1|8195.2|8186.2|8194|8185|0
1714694100000|2024-05-02 23:55:00|8194.2|8185.2|8194.5|8185.5|8194.6|8185.6|8193.4|8184.4|0
1714694400000|2024-05-03 00:00:00|8194.7|8185.7|8204.2|8195.2|8204.2|8195.2|8194.6|8185.6|0
1714694700000|2024-05-03 00:05:00|8204.5|8195.5|8200.5|8191.5|8206.5|8197.5|8199.7|8190.7|0
1714695000000|2024-05-03 00:10:00|8200.7|8191.7|8204.5|8195.5|8206|8197|8200.5|8191.5|0
1714695300000|2024-05-03 00:15:00|8204.2|8195.2|8201.5|8192.5|8207.2|8198.2|8201.5|8192.5|0
1714695600000|2024-05-03 00:20:00|8201.7|8192.7|8201.2|8192.2|8205.2|8196.2|8201|8192|0
1714695900000|2024-05-03 00:25:00|8202.5|8193.5|8202|8193|8202.5|8193.5|8200.2|8191.2|0
1714696200000|2024-05-03 00:30:00|8202.2|8193.2|8203|8194|8203.5|8194.5|8200.2|8191.2|0
1714696500000|2024-05-03 00:35:00|8203.2|8194.2|8204.5|8195.5|8205.7|8196.7|8203.2|8194.2|0
1714696800000|2024-05-03 00:40:00|8204.7|8195.7|8205.5|8196.5|8205.7|8196.7|8203.2|8194.2|0
1714697100000|2024-05-03 00:45:00|8206|8197|8205.2|8196.2|8206.2|8197.2|8205.2|8196.2|0
1714697400000|2024-05-03 00:50:00|8205|8196|8205.5|8196.5|8206.2|8197.2|8204.2|8195.2|0
1714697700000|2024-05-03 00:55:00|8205.2|8196.2|8205.2|8196.2|8207.2|8198.2|8204|8195|0
1714698000000|2024-05-03 01:00:00|8205|8196|8205.2|8196.2|8206.7|8197.7|8203.5|8194.5|0
1714698300000|2024-05-03 01:05:00|8205.5|8196.5|8205|8196|8207.7|8198.7|8204.7|8195.7|0
1714698600000|2024-05-03 01:10:00|8205.2|8196.2|8205|8196|8205.7|8196.7|8205|8196|0
1714698900000|2024-05-03 01:15:00|8204.7|8195.7|8207.2|8198.2|8208|8199|8204.7|8195.7|0
1714699200000|2024-05-03 01:20:00|8207.5|8198.5|8206.5|8197.5|8208.5|8199.5|8205|8196|0
1714699500000|2024-05-03 01:25:00|8206.7|8197.7|8204.7|8195.7|8207.2|8198.2|8203.5|8194.5|0
1714699800000|2024-05-03 01:30:00|8204.5|8195.5|8205|8196|8208.2|8199.2|8203.2|8194.2|0
1714700100000|2024-05-03 01:35:00|8205.5|8196.5|8204.7|8195.7|8208.2|8199.2|8204.7|8195.7|0
1714700400000|2024-05-03 01:40:00|8206|8197|8204|8195|8206.2|8197.2|8203|8194|0
1714700700000|2024-05-03 01:45:00|8204.5|8195.5|8208|8199|8208|8199|8204.5|8195.5|0
1714701000000|2024-05-03 01:50:00|8207.2|8198.2|8207.5|8198.5|8209.2|8200.2|8204.7|8195.7|0
1714701300000|2024-05-03 01:55:00|8207|8198|8201.5|8192.5|8207|8198|8201.5|8192.5|0
1714701600000|2024-05-03 02:00:00|8201.7|8192.7|8200.5|8191.5|8203|8194|8200.5|8191.5|0
1714701900000|2024-05-03 02:05:00|8200.2|8191.2|8201.2|8192.2|8202.7|8193.7|8199.5|8190.5|0
1714702200000|2024-05-03 02:10:00|8201|8192|8198.7|8189.7|8202.7|8193.7|8198.7|8189.7|0
1714702500000|2024-05-03 02:15:00|8199|8190|8199.5|8190.5|8199.5|8190.5|8198|8189|0
1714702800000|2024-05-03 02:20:00|8199.7|8190.7|8197|8188|8201|8192|8197|8188|0
1714703100000|2024-05-03 02:25:00|8196.7|8187.7|8198|8189|8198.7|8189.7|8195|8186|0
1714703400000|2024-05-03 02:30:00|8198.2|8189.2|8198.5|8189.5|8200.5|8191.5|8196.7|8187.7|0
1714703700000|2024-05-03 02:35:00|8198.2|8189.2|8197.2|8188.2|8198.2|8189.2|8196.2|8187.2|0
1714704000000|2024-05-03 02:40:00|8197|8188|8196.2|8187.2|8197.2|8188.2|8196.2|8187.2|0
1714704300000|2024-05-03 02:45:00|8196.5|8187.5|8196|8187|8196.5|8187.5|8194|8185|0
1714704600000|2024-05-03 02:50:00|8196.2|8187.2|8196.2|8187.2|8196.5|8187.5|8195.7|8186.7|0
1714704900000|2024-05-03 02:55:00|8196|8187|8196.5|8187.5|8197.7|8188.7|8196|8187|0
1714705200000|2024-05-03 03:00:00|8196.2|8187.2|8197|8188|8199|8190|8196|8187|0
1714705500000|2024-05-03 03:05:00|8197.2|8188.2|8197.5|8188.5|8197.7|8188.7|8196.2|8187.2|0
1714705800000|2024-05-03 03:10:00|8198|8189|8196.5|8187.5|8198.5|8189.5|8196|8187|0
1714706100000|2024-05-03 03:15:00|8196.2|8187.2|8195.5|8186.5|8197.5|8188.5|8195.5|8186.5|0
1714706400000|2024-05-03 03:20:00|8195.7|8186.7|8195.2|8186.2|8195.7|8186.7|8194|8185|0
1714706700000|2024-05-03 03:25:00|8194.7|8185.7|8193.7|8184.7|8195.2|8186.2|8193.7|8184.7|0
1714707000000|2024-05-03 03:30:00|8194|8185|8195.7|8186.7|8195.7|8186.7|8193.2|8184.2|0
1714707300000|2024-05-03 03:35:00|8195.5|8186.5|8196.5|8187.5|8197|8188|8194|8185|0
1714707600000|2024-05-03 03:40:00|8197|8188|8197|8188|8197.5|8188.5|8195.2|8186.2|0
1714707900000|2024-05-03 03:45:00|8197.2|8188.2|8196.2|8187.2|8197.2|8188.2|8194.7|8185.7|0
1714708200000|2024-05-03 03:50:00|8196.5|8187.5|8195.5|8186.5|8197|8188|8193.7|8184.7|0
1714708500000|2024-05-03 03:55:00|8195.7|8186.7|8198.2|8189.2|8198.5|8189.5|8195.7|8186.7|0
1714708800000|2024-05-03 04:00:00|8199|8190|8197.7|8188.7|8199|8190|8197.5|8188.5|0
1714709100000|2024-05-03 04:05:00|8197.5|8188.5|8194.5|8185.5|8197.5|8188.5|8194.5|8185.5|0
1714709400000|2024-05-03 04:10:00|8195|8186|8195.7|8186.7|8196.7|8187.7|8194.7|8185.7|0
1714709700000|2024-05-03 04:15:00|8196.5|8187.5|8196.7|8187.7|8197|8188|8195.7|8186.7|0
1714710000000|2024-05-03 04:20:00|8196.5|8187.5|8195.2|8186.2|8196.5|8187.5|8195.2|8186.2|0
1714710300000|2024-05-03 04:25:00|8195.5|8186.5|8197.2|8188.2|8197.2|8188.2|8195|8186|0
1714710600000|2024-05-03 04:30:00|8196.2|8187.2|8197|8188|8197.5|8188.5|8195.2|8186.2|0
1714710900000|2024-05-03 04:35:00|8197.5|8188.5|8196.2|8187.2|8198.2|8189.2|8196.2|8187.2|0
1714711200000|2024-05-03 04:40:00|8196|8187|8196|8187|8196|8187|8195.2|8186.2|0
1714711500000|2024-05-03 04:45:00|8195.5|8186.5|8196.7|8187.7|8196.7|8187.7|8195.5|8186.5|0
1714711800000|2024-05-03 04:50:00|8196.5|8187.5|8195.2|8186.2|8197.7|8188.7|8195.2|8186.2|0
1714712100000|2024-05-03 04:55:00|8195.5|8186.5|8196.2|8187.2|8196.5|8187.5|8194.7|8185.7|0
1714712400000|2024-05-03 05:00:00|8194.7|8185.7|8196|8187|8196.2|8187.2|8194.2|8185.2|0
1714712700000|2024-05-03 05:05:00|8196.2|8187.2|8195.2|8186.2|8197.2|8188.2|8195.2|8186.2|0
1714713000000|2024-05-03 05:10:00|8195|8186|8195.5|8186.5|8196.5|8187.5|8194|8185|0
1714713300000|2024-05-03 05:15:00|8195.2|8186.2|8194.2|8185.2|8196.2|8187.2|8194.2|8185.2|0
1714713600000|2024-05-03 05:20:00|8195|8186|8196.7|8187.7|8197|8188|8194.7|8185.7|0
1714713900000|2024-05-03 05:25:00|8197|8188|8195|8186|8197.7|8188.7|8195|8186|0
1714714200000|2024-05-03 05:30:00|8195.5|8186.5|8197.7|8188.7|8198.5|8189.5|8195.5|8186.5|0
1714714500000|2024-05-03 05:35:00|8198|8189|8198.2|8189.2|8198.7|8189.7|8196.7|8187.7|0
1714714800000|2024-05-03 05:40:00|8198.5|8189.5|8198.7|8189.7|8199|8190|8197.7|8188.7|0
1714715100000|2024-05-03 05:45:00|8199|8190|8197.5|8188.5|8199.7|8190.7|8197.2|8188.2|0
1714715400000|2024-05-03 05:50:00|8197.7|8188.7|8198.2|8189.2|8199.7|8190.7|8197.5|8188.5|0
1714715700000|2024-05-03 05:55:00|8198.5|8189.5|8198|8189|8199.7|8190.7|8197.5|8188.5|0
1714716000000|2024-05-03 06:00:00|8198.7|8189.7|8193.7|8184.7|8198.7|8189.7|8192.2|8183.2|0
1714716300000|2024-05-03 06:05:00|8193.5|8184.5|8195|8186|8195.2|8186.2|8192.7|8183.7|0
1714716600000|2024-05-03 06:10:00|8194.7|8185.7|8197.7|8188.7|8197.7|8188.7|8194.7|8185.7|0
1714716900000|2024-05-03 06:15:00|8197.5|8188.5|8196.7|8187.7|8197.7|8188.7|8195|8186|0
1714717200000|2024-05-03 06:20:00|8196.5|8187.5|8195.2|8186.2|8196.5|8187.5|8193|8184|0
1714717500000|2024-05-03 06:25:00|8195|8186|8195.5|8186.5|8197.5|8188.5|8194.7|8185.7|0
1714717800000|2024-05-03 06:30:00|8195.7|8186.7|8197|8188|8198.2|8189.2|8195.5|8186.5|0
1714718100000|2024-05-03 06:35:00|8196.7|8187.7|8200.2|8191.2|8201|8192|8196|8187|0
1714718400000|2024-05-03 06:40:00|8200.7|8191.7|8197.7|8188.7|8200.7|8191.7|8197.5|8188.5|0
1714718700000|2024-05-03 06:45:00|8198|8189|8198.7|8189.7|8199.7|8190.7|8197.5|8188.5|0
1714719000000|2024-05-03 06:50:00|8198.5|8189.5|8199.2|8190.2|8199.7|8190.7|8197.2|8188.2|0
1714719300000|2024-05-03 06:55:00|8199.7|8190.7|8198.7|8189.7|8200.2|8191.2|8195.5|8186.5|0
1714719600000|2024-05-03 07:00:00|8197.2|8188.2|8202.7|8193.7|8203.7|8194.7|8197.2|8188.2|0
1714719900000|2024-05-03 07:05:00|8202|8193|8199.2|8190.2|8204|8195|8199|8190|0
1714720200000|2024-05-03 07:10:00|8199.5|8190.5|8198|8189|8201.7|8192.7|8197|8188|0
1714720500000|2024-05-03 07:15:00|8198.2|8189.2|8201.2|8192.2|8202|8193|8196.7|8187.7|0
1714720800000|2024-05-03 07:20:00|8201.7|8192.7|8202.7|8193.7|8205.5|8196.5|8201|8192|0
1714721100000|2024-05-03 07:25:00|8203|8194|8203|8194|8205.7|8196.7|8201.5|8192.5|0
1714721400000|2024-05-03 07:30:00|8202.5|8193.5|8198.5|8189.5|8204.2|8195.2|8198.5|8189.5|0
1714721700000|2024-05-03 07:35:00|8198.2|8189.2|8197.2|8188.2|8200|8191|8195.2|8186.2|0
1714722000000|2024-05-03 07:40:00|8197|8188|8202|8193|8203.5|8194.5|8196.5|8187.5|0
1714722300000|2024-05-03 07:45:00|8202.2|8193.2|8203.1|8194.1|8204.3|8195.3|8200.1|8191.1|0
1714722600000|2024-05-03 07:50:00|8203.3|8194.3|8198.7|8189.7|8204.3|8195.3|8198.7|8189.7|0
1714722900000|2024-05-03 07:55:00|8198.9|8189.9|8199.4|8190.4|8200.9|8191.9|8197.3|8188.3|0
1714723200000|2024-05-03 08:00:00|8199.2|8190.2|8202.4|8193.4|8202.7|8193.7|8197.9|8188.9|0
1714723500000|2024-05-03 08:05:00|8202.7|8193.7|8206.9|8197.9|8207.2|8198.2|8202.4|8193.4|0
1714723800000|2024-05-03 08:10:00|8207.2|8198.2|8207.2|8198.2|8209.4|8200.4|8206.9|8197.9|0
1714724100000|2024-05-03 08:15:00|8207.7|8198.7|8207.7|8198.7|8208.4|8199.4|8206.4|8197.4|0
1714724400000|2024-05-03 08:20:00|8207.2|8198.2|8201.9|8192.9|8207.7|8198.7|8201.9|8192.9|0
1714724700000|2024-05-03 08:25:00|8202.2|8193.2|8200.9|8191.9|8203.2|8194.2|8199.7|8190.7|0
1714725000000|2024-05-03 08:30:00|8200.7|8191.7|8203.4|8194.4|8204.2|8195.2|8198.7|8189.7|0
1714725300000|2024-05-03 08:35:00|8203.2|8194.2|8201.9|8192.9|8203.9|8194.9|8201.2|8192.2|0
1714725600000|2024-05-03 08:40:00|8202.2|8193.2|8202.2|8193.2|8204.9|8195.9|8201.2|8192.2|0
1714725900000|2024-05-03 08:45:00|8202.4|8193.4|8205.7|8196.7|8205.7|8196.7|8202.2|8193.2|0
1714726200000|2024-05-03 08:50:00|8205.9|8196.9|8206.2|8197.2|8209.2|8200.2|8205.7|8196.7|0
1714726500000|2024-05-03 08:55:00|8206.7|8197.7|8204.7|8195.7|8208.4|8199.4|8204.2|8195.2|0
1714726800000|2024-05-03 09:00:00|8205.2|8196.2|8206.9|8197.9|8207.2|8198.2|8203.2|8194.2|0
1714727100000|2024-05-03 09:05:00|8207.2|8198.2|8211.7|8202.7|8211.7|8202.7|8207.2|8198.2|0
1714727400000|2024-05-03 09:10:00|8211.9|8202.9|8211.7|8202.7|8212.9|8203.9|8211.2|8202.2|0
1714727700000|2024-05-03 09:15:00|8211.9|8202.9|8209.7|8200.7|8212.4|8203.4|8208.2|8199.2|0
1714728000000|2024-05-03 09:20:00|8210.2|8201.2|8209.2|8200.2|8210.2|8201.2|8207.2|8198.2|0
1714728300000|2024-05-03 09:25:00|8209.4|8200.4|8208.9|8199.9|8209.9|8200.9|8207.7|8198.7|0
1714728600000|2024-05-03 09:30:00|8209.2|8200.2|8209.2|8200.2|8211.2|8202.2|8208.7|8199.7|0
1714728900000|2024-05-03 09:35:00|8208.4|8199.4|8213.2|8204.2|8213.2|8204.2|8208.2|8199.2|0
1714729200000|2024-05-03 09:40:00|8212.7|8203.7|8211.2|8202.2|8212.9|8203.9|8209.2|8200.2|0
1714729500000|2024-05-03 09:45:00|8210.9|8201.9|8209.7|8200.7|8211.2|8202.2|8208.9|8199.9|0
1714729800000|2024-05-03 09:50:00|8209.9|8200.9|8211.4|8202.4|8212.7|8203.7|8209.4|8200.4|0
1714730100000|2024-05-03 09:55:00|8211.7|8202.7|8211.4|8202.4|8211.9|8202.9|8209.7|8200.7|0
1714730400000|2024-05-03 10:00:00|8211.7|8202.7|8212.9|8203.9|8214.2|8205.2|8210.7|8201.7|0
1714730700000|2024-05-03 10:05:00|8212.7|8203.7|8212.4|8203.4|8213.2|8204.2|8209.2|8200.2|0
1714731000000|2024-05-03 10:10:00|8212.2|8203.2|8218.2|8209.2|8218.2|8209.2|8212.2|8203.2|0
1714731300000|2024-05-03 10:15:00|8218.4|8209.4|8219.2|8210.2|8219.7|8210.7|8216.9|8207.9|0
1714731600000|2024-05-03 10:20:00|8218.9|8209.9|8216.7|8207.7|8219.7|8210.7|8216.7|8207.7|0
1714731900000|2024-05-03 10:25:00|8217.2|8208.2|8216.2|8207.2|8217.7|8208.7|8215.7|8206.7|0
1714732200000|2024-05-03 10:30:00|8216.4|8207.4|8212.2|8203.2|8216.9|8207.9|8212.2|8203.2|0
1714732500000|2024-05-03 10:35:00|8212.7|8203.7|8213.2|8204.2|8213.7|8204.7|8210.2|8201.2|0
1714732800000|2024-05-03 10:40:00|8213.7|8204.7|8215.9|8206.9|8216.2|8207.2|8213.7|8204.7|0
1714733100000|2024-05-03 10:45:00|8215.7|8206.7|8217.7|8208.7|8218.9|8209.9|8215.7|8206.7|0
1714733400000|2024-05-03 10:50:00|8217.4|8208.4|8216.9|8207.9|8218.2|8209.2|8216.2|8207.2|0
1714733700000|2024-05-03 10:55:00|8216.7|8207.7|8215.2|8206.2|8218.2|8209.2|8214.7|8205.7|0
1714734000000|2024-05-03 11:00:00|8214.9|8205.9|8212.9|8203.9|8216.2|8207.2|8210.9|8201.9|0
1714734300000|2024-05-03 11:05:00|8213.2|8204.2|8211.7|8202.7|8214.7|8205.7|8211.7|8202.7|0
1714734600000|2024-05-03 11:10:00|8211.2|8202.2|8213.4|8204.4|8214.7|8205.7|8211.2|8202.2|0
1714734900000|2024-05-03 11:15:00|8213.2|8204.2|8215.2|8206.2|8215.2|8206.2|8212.2|8203.2|0
1714735200000|2024-05-03 11:20:00|8215.4|8206.4|8215.9|8206.9|8216.2|8207.2|8214.2|8205.2|0
1714735500000|2024-05-03 11:25:00|8215.7|8206.7|8216.9|8207.9|8217.2|8208.2|8215.2|8206.2|0
1714735800000|2024-05-03 11:30:00|8216.7|8207.7|8213.2|8204.2|8216.9|8207.9|8213.2|8204.2|0
1714736100000|2024-05-03 11:35:00|8212.9|8203.9|8213.2|8204.2|8214.7|8205.7|8211.2|8202.2|0
1714736400000|2024-05-03 11:40:00|8213.5|8204.5|8212.5|8203.5|8215.5|8206.5|8212.5|8203.5|0
1714736700000|2024-05-03 11:45:00|8212.2|8203.2|8210.5|8201.5|8212.5|8203.5|8209.5|8200.5|0
1714737000000|2024-05-03 11:50:00|8210.7|8201.7|8212|8203|8212.5|8203.5|8209.2|8200.2|0
1714737300000|2024-05-03 11:55:00|8212.2|8203.2|8214.7|8205.7|8214.7|8205.7|8212|8203|0
1714737600000|2024-05-03 12:00:00|8215|8206|8221.5|8212.5|8222|8213|8215|8206|0
1714737900000|2024-05-03 12:05:00|8221|8212|8220.5|8211.5|8222|8213|8220|8211|0
1714738200000|2024-05-03 12:10:00|8220.7|8211.7|8221.5|8212.5|8222.5|8213.5|8219.5|8210.5|0
1714738500000|2024-05-03 12:15:00|8221|8212|8221.7|8212.7|8223|8214|8219|8210|0
1714738800000|2024-05-03 12:20:00|8221.5|8212.5|8218.5|8209.5|8223.5|8214.5|8218.2|8209.2|0
1714739100000|2024-05-03 12:25:00|8218.2|8209.2|8216|8207|8219|8210|8215|8206|0
1714739400000|2024-05-03 12:30:00|8215.7|8206.7|8245|8236|8249|8240|8215.7|8206.7|0
1714739700000|2024-05-03 12:35:00|8245.5|8236.5|8245.5|8236.5|8253.7|8244.7|8243|8234|0
1714740000000|2024-05-03 12:40:00|8246|8237|8234|8225|8248.2|8239.2|8232|8223|0
1714740300000|2024-05-03 12:45:00|8235|8226|8237.2|8228.2|8239.5|8230.5|8233|8224|0
1714740600000|2024-05-03 12:50:00|8237|8228|8236.7|8227.7|8239.5|8230.5|8231.7|8222.7|0
1714740900000|2024-05-03 12:55:00|8237|8228|8235.7|8226.7|8243.2|8234.2|8234.5|8225.5|0
1714741200000|2024-05-03 13:00:00|8236.2|8227.2|8230.5|8221.5|8237|8228|8230|8221|0
1714741500000|2024-05-03 13:05:00|8230.7|8221.7|8225.5|8216.5|8232|8223|8222.7|8213.7|0
1714741800000|2024-05-03 13:10:00|8226.2|8217.2|8225.5|8216.5|8228.7|8219.7|8223|8214|0
1714742100000|2024-05-03 13:15:00|8225.2|8216.2|8222.2|8213.2|8226.5|8217.5|8220.2|8211.2|0
1714742400000|2024-05-03 13:20:00|8221.7|8212.7|8221.7|8212.7|8222.5|8213.5|8218.2|8209.2|0
1714742700000|2024-05-03 13:25:00|8222|8213|8232.5|8223.5|8232.7|8223.7|8221.5|8212.5|0
1714743000000|2024-05-03 13:30:00|8232.7|8223.7|8211.2|8202.2|8232.7|8223.7|8211.2|8202.2|0
1714743300000|2024-05-03 13:35:00|8211.5|8202.5|8213.2|8204.2|8213.2|8204.2|8205.5|8196.5|0
1714743600000|2024-05-03 13:40:00|8212.7|8203.7|8219.7|8210.7|8221.5|8212.5|8212.2|8203.2|0
1714743900000|2024-05-03 13:45:00|8220|8211|8219.5|8210.5|8222|8213|8215.7|8206.7|0
1714744200000|2024-05-03 13:50:00|8219.7|8210.7|8230.5|8221.5|8231.5|8222.5|8217.7|8208.7|0
1714744500000|2024-05-03 13:55:00|8230|8221|8229|8220|8233|8224|8228.5|8219.5|0
1714744800000|2024-05-03 14:00:00|8233.7|8224.7|8215.2|8206.2|8235|8226|8214.2|8205.2|0
1714745100000|2024-05-03 14:05:00|8215.5|8206.5|8217.2|8208.2|8223.2|8214.2|8211|8202|0
1714745400000|2024-05-03 14:10:00|8217.8|8208.8|8211.3|8202.3|8221.3|8212.3|8208.8|8199.8|0
1714745700000|2024-05-03 14:15:00|8213|8204|8209|8200|8218|8209|8207.8|8198.8|0
1714746000000|2024-05-03 14:20:00|8209.3|8200.3|8210.5|8201.5|8212|8203|8205.5|8196.5|0
1714746300000|2024-05-03 14:25:00|8209.8|8200.8|8217.3|8208.3|8220.5|8211.5|8207|8198|0
1714746600000|2024-05-03 14:30:00|8218|8209|8213|8204|8222.8|8213.8|8212.8|8203.8|0
1714746900000|2024-05-03 14:35:00|8213.5|8204.5|8213|8204|8215.8|8206.8|8210|8201|0
1714747200000|2024-05-03 14:40:00|8212.8|8203.8|8213.5|8204.5|8214.8|8205.8|8208.3|8199.3|0
1714747500000|2024-05-03 14:45:00|8213.3|8204.3|8209.8|8200.8|8215|8206|8208.8|8199.8|0
1714747800000|2024-05-03 14:50:00|8210|8201|8210.8|8201.8|8214.8|8205.8|8208.8|8199.8|0
1714748100000|2024-05-03 14:55:00|8211|8202|8209.8|8200.8|8215|8206|8209.5|8200.5|0
1714748400000|2024-05-03 15:00:00|8210|8201|8208.3|8199.3|8211.8|8202.8|8207.3|8198.3|0
1714748700000|2024-05-03 15:05:00|8208.8|8199.8|8207|8198|8212.3|8203.3|8206.3|8197.3|0
1714749000000|2024-05-03 15:10:00|8207.5|8198.5|8207.8|8198.8|8211.3|8202.3|8206.8|8197.8|0
1714749300000|2024-05-03 15:15:00|8207.5|8198.5|8209.3|8200.3|8212.3|8203.3|8206.8|8197.8|0
1714749600000|2024-05-03 15:20:00|8209.5|8200.5|8214.3|8205.3|8215.3|8206.3|8209.5|8200.5|0
1714749900000|2024-05-03 15:25:00|8214.8|8205.8|8215.3|8206.3|8215.8|8206.8|8212.3|8203.3|0
1714750200000|2024-05-03 15:30:00|8216.8|8207.8|8216.8|8207.8|8219.8|8210.8|8213.8|8204.8|0
1714750500000|2024-05-03 15:35:00|8218.3|8209.3|8223.3|8214.3|8225.3|8216.3|8218.3|8209.3|0
1714750800000|2024-05-03 15:40:00|8223|8214|8224.8|8215.8|8227|8218|8222.8|8213.8|0
1714751100000|2024-05-03 15:45:00|8225|8216|8224.5|8215.5|8226.8|8217.8|8223|8214|0
1714751400000|2024-05-03 15:50:00|8224.3|8215.3|8228.3|8219.3|8229.3|8220.3|8224.3|8215.3|0
1714751700000|2024-05-03 15:55:00|8228.8|8219.8|8228.3|8219.3|8231.3|8222.3|8227.8|8218.8|0
1714752000000|2024-05-03 16:00:00|8229.5|8220.5|8230.8|8221.8|8232.8|8223.8|8228.8|8219.8|0
1714752300000|2024-05-03 16:05:00|8230.5|8221.5|8234|8225|8234.3|8225.3|8230.5|8221.5|0
1714752600000|2024-05-03 16:10:00|8233.8|8224.8|8231.8|8222.8|8234.8|8225.8|8231.8|8222.8|0
1714752900000|2024-05-03 16:15:00|8232.3|8223.3|8235.3|8226.3|8235.3|8226.3|8231.8|8222.8|0
1714753200000|2024-05-03 16:20:00|8235.5|8226.5|8236.8|8227.8|8237.5|8228.5|8233.5|8224.5|0
1714753500000|2024-05-03 16:25:00|8236.5|8227.5|8238.8|8229.8|8239.8|8230.8|8236.5|8227.5|0
1714753800000|2024-05-03 16:30:00|8239|8230|8238|8229|8240.5|8231.5|8237.8|8228.8|0
1714754100000|2024-05-03 16:35:00|8237.8|8228.8|8243.3|8234.3|8243.3|8234.3|8237.8|8228.8|0
1714754400000|2024-05-03 16:40:00|8243.8|8234.8|8240.5|8231.5|8243.8|8234.8|8240.5|8231.5|0
1714754700000|2024-05-03 16:45:00|8240.8|8231.8|8240|8231|8241.5|8232.5|8238.5|8229.5|0
1714755000000|2024-05-03 16:50:00|8239.8|8230.8|8238.8|8229.8|8241|8232|8238.8|8229.8|0
1714755300000|2024-05-03 16:55:00|8238.3|8229.3|8237.5|8228.5|8239|8230|8236.3|8227.3|0
1714755600000|2024-05-03 17:00:00|8237.8|8228.8|8236|8227|8238|8229|8235.8|8226.8|0
1714755900000|2024-05-03 17:05:00|8235.8|8226.8|8235.3|8226.3|8236.8|8227.8|8235.3|8226.3|0
1714756200000|2024-05-03 17:10:00|8235|8226|8236.5|8227.5|8236.5|8227.5|8234.5|8225.5|0
1714756500000|2024-05-03 17:15:00|8236.8|8227.8|8235|8226|8237.3|8228.3|8234.8|8225.8|0
1714756800000|2024-05-03 17:20:00|8235.3|8226.3|8233.8|8224.8|8235.5|8226.5|8233.3|8224.3|0
1714757100000|2024-05-03 17:25:00|8234|8225|8233.8|8224.8|8234.8|8225.8|8232.8|8223.8|0
1714757400000|2024-05-03 17:30:00|8233.3|8224.3|8232.5|8223.5|8234.8|8225.8|8230.8|8221.8|0
1714757700000|2024-05-03 17:35:00|8232.3|8223.3|8235.3|8226.3|8235.3|8226.3|8231.8|8222.8|0
1714758000000|2024-05-03 17:40:00|8235.5|8226.5|8234|8225|8237.3|8228.3|8233.8|8224.8|0
1714758300000|2024-05-03 17:45:00|8233.8|8224.8|8235.8|8226.8|8236.3|8227.3|8233|8224|0
1714758600000|2024-05-03 17:50:00|8236|8227|8236.8|8227.8|8237.3|8228.3|8235.5|8226.5|0
1714758900000|2024-05-03 17:55:00|8236.5|8227.5|8237.3|8228.3|8238.3|8229.3|8236.3|8227.3|0
1714759200000|2024-05-03 18:00:00|8237.5|8228.5|8238.5|8229.5|8240|8231|8237.5|8228.5|0
1714759500000|2024-05-03 18:05:00|8238.8|8229.8|8239.8|8230.8|8240.5|8231.5|8238|8229|0
1714759800000|2024-05-03 18:10:00|8240|8231|8238.3|8229.3|8240.8|8231.8|8238.3|8229.3|0
1714760100000|2024-05-03 18:15:00|8238.5|8229.5|8241.3|8232.3|8241.8|8232.8|8238.5|8229.5|0
1714760400000|2024-05-03 18:20:00|8241|8232|8240.8|8231.8|8241.8|8232.8|8239.8|8230.8|0
1714760700000|2024-05-03 18:25:00|8240.3|8231.3|8239.3|8230.3|8241.8|8232.8|8239|8230|0
1714761000000|2024-05-03 18:30:00|8239|8230|8239.8|8230.8|8241|8232|8238.8|8229.8|0
1714761300000|2024-05-03 18:35:00|8240|8231|8238.3|8229.3|8241|8232|8238.3|8229.3|0
1714761600000|2024-05-03 18:40:00|8237.8|8228.8|8239.3|8230.3|8241|8232|8237|8228|0
1714761900000|2024-05-03 18:45:00|8239.8|8230.8|8238.3|8229.3|8239.8|8230.8|8237.3|8228.3|0
1714762200000|2024-05-03 18:50:00|8238.5|8229.5|8237|8228|8238.8|8229.8|8237|8228|0
1714762500000|2024-05-03 18:55:00|8237.3|8228.3|8236.8|8227.8|8237.8|8228.8|8235.3|8226.3|0
1714762800000|2024-05-03 19:00:00|8236.5|8227.5|8237.3|8228.3|8237.3|8228.3|8234.3|8225.3|0
1714763100000|2024-05-03 19:05:00|8237.8|8228.8|8237.5|8228.5|8238.8|8229.8|8236.8|8227.8|0
1714763400000|2024-05-03 19:10:00|8237.8|8228.8|8235.3|8226.3|8237.8|8228.8|8233.8|8224.8|0
1714763700000|2024-05-03 19:15:00|8234.8|8225.8|8235.5|8226.5|8236.5|8227.5|8234.8|8225.8|0
1714764000000|2024-05-03 19:20:00|8235.8|8226.8|8233.8|8224.8|8235.8|8226.8|8233.3|8224.3|0
1714764300000|2024-05-03 19:25:00|8233.5|8224.5|8235.5|8226.5|8236|8227|8233.3|8224.3|0
1714764600000|2024-05-03 19:30:00|8235.3|8226.3|8233.3|8224.3|8235.8|8226.8|8233|8224|0
1714764900000|2024-05-03 19:35:00|8233|8224|8232.3|8223.3|8234.8|8225.8|8232.3|8223.3|0
1714765200000|2024-05-03 19:40:00|8232.5|8223.5|8234.8|8225.8|8235|8226|8232.3|8223.3|0
1714765500000|2024-05-03 19:45:00|8235|8226|8236.3|8227.3|8238|8229|8234.8|8225.8|0
1714765800000|2024-05-03 19:50:00|8236.5|8227.5|8240.3|8231.3|8240.3|8231.3|8236.3|8227.3|0
1714766100000|2024-05-03 19:55:00|8239.8|8230.8|8236.4|8227.4|8240.8|8231.8|8236.3|8227.3|0
1714766400000|2024-05-03 20:00:00|8237.1|8228.1|8241|8232|8241.7|8232.7|8236.6|8227.6|0
1714766700000|2024-05-03 20:05:00|8240.8|8231.8|8242.5|8233.5|8242.6|8233.6|8240.4|8231.4|0
1714767000000|2024-05-03 20:10:00|8242.7|8233.7|8245.9|8236.9|8246.6|8237.6|8242.5|8233.5|0
1714767300000|2024-05-03 20:15:00|8246|8237|8246.8|8237.8|8247.7|8238.7|8245.9|8236.9|0
1714767600000|2024-05-03 20:20:00|8247|8238|8246.5|8237.5|8247.3|8238.3|8246.2|8237.2|0
1714767900000|2024-05-03 20:25:00|8246.4|8237.4|8244.6|8235.6|8246.4|8237.4|8244.4|8235.4|0
1714768200000|2024-05-03 20:30:00|8244.5|8235.5|8245.2|8236.2|8245.8|8236.8|8244.4|8235.4|0
1714768500000|2024-05-03 20:35:00|8245.1|8236.1|8246.7|8237.7|8246.7|8237.7|8244.8|8235.8|0
1714768800000|2024-05-03 20:40:00|8246.6|8237.6|8245.9|8236.9|8246.6|8237.6|8245.7|8236.7|0
1714769100000|2024-05-03 20:45:00|8245.8|8236.8|8244.4|8235.4|8245.8|8236.8|8244.2|8235.2|0
1714769400000|2024-05-03 20:50:00|8244.5|8235.5|8245.3|8236.3|8245.3|8236.3|8244.2|8235.2|0
1714769700000|2024-05-03 20:55:00|8245.2|8236.2|8246.2|8237.2|8246.6|8237.6|8245|8236|0
1714820100000|2024-05-04 10:55:00|8246.5|8237.5|8249.5|8240.5|8249.5|8240.5|8246.5|8237.5|0
1714820400000|2024-05-04 11:00:00|8250.5|8241.5|8250.5|8241.5|8250.5|8241.5|8250.5|8241.5|0
1714821000000|2024-05-04 11:10:00|8251.5|8242.5|8254.5|8245.5|8254.5|8245.5|8251.5|8242.5|0
1714828200000|2024-05-04 13:10:00|8254.6|8245.6|8254.6|8245.6|8254.6|8245.6|8254.6|8245.6|0
1714829700000|2024-05-04 13:35:00|8249.7|8240.7|8248.7|8239.7|8249.7|8240.7|8248.7|8239.7|0
1714835100000|2024-05-04 15:05:00|8243.9|8234.9|8243.9|8234.9|8243.9|8234.9|8243.9|8234.9|0
1714848900000|2024-05-04 18:55:00|8253.9|8244.9|8253.9|8244.9|8253.9|8244.9|8253.9|8244.9|0
1714863600000|2024-05-04 23:00:00|8249|8240|8249|8240|8249|8240|8249|8240|0
1714923000000|2024-05-05 15:30:00|8244.1|8235.1|8244.1|8235.1|8244.1|8235.1|8244.1|8235.1|0
1714926300000|2024-05-05 16:25:00|8244|8235|8244|8235|8244|8235|8244|8235|0
1714935300000|2024-05-05 18:55:00|8243.5|8234.5|8243.5|8234.5|8243.5|8234.5|8243.5|8234.5|0
1714936800000|2024-05-05 19:20:00|8243.6|8234.6|8243.6|8234.6|8243.6|8234.6|8243.6|8234.6|0
1714939200000|2024-05-05 20:00:00|8244.1|8235.1|8244.1|8235.1|8244.1|8235.1|8244.1|8235.1|0
1714944300000|2024-05-05 21:25:00|8244.9|8235.9|8244.9|8235.9|8244.9|8235.9|8244.9|8235.9|0
1714946400000|2024-05-05 22:00:00|8246.3|8237.3|8250.3|8241.3|8250.9|8241.9|8246|8237|0
1714946700000|2024-05-05 22:05:00|8250.5|8241.5|8250.3|8241.3|8250.5|8241.5|8248.1|8239.1|0
1714947000000|2024-05-05 22:10:00|8250.6|8241.6|8248.6|8239.6|8251.6|8242.6|8248.3|8239.3|0
1714947300000|2024-05-05 22:15:00|8248.3|8239.3|8249.2|8240.2|8249.6|8240.6|8247.7|8238.7|0
1714947600000|2024-05-05 22:20:00|8249.4|8240.4|8249.5|8240.5|8249.8|8240.8|8249.1|8240.1|0
1714947900000|2024-05-05 22:25:00|8249.6|8240.6|8250.1|8241.1|8250.4|8241.4|8249.5|8240.5|0
1714948200000|2024-05-05 22:30:00|8250.2|8241.2|8249.1|8240.1|8250.2|8241.2|8249.1|8240.1|0
1714948500000|2024-05-05 22:35:00|8249|8240|8249.6|8240.6|8250.1|8241.1|8248.7|8239.7|0
1714948800000|2024-05-05 22:40:00|8249.5|8240.5|8249.6|8240.6|8250|8241|8249.5|8240.5|0
1714949100000|2024-05-05 22:45:00|8249.7|8240.7|8249.3|8240.3|8249.9|8240.9|8249.3|8240.3|0
1714949400000|2024-05-05 22:50:00|8249.2|8240.2|8249|8240|8249.2|8240.2|8248.7|8239.7|0
1714949700000|2024-05-05 22:55:00|8249.1|8240.1|8249|8240|8249.3|8240.3|8249|8240|0
1714950000000|2024-05-05 23:00:00|8249.1|8240.1|8248.6|8239.6|8249.2|8240.2|8248.4|8239.4|0
1714950300000|2024-05-05 23:05:00|8248.4|8239.4|8249.5|8240.5|8249.8|8240.8|8248.4|8239.4|0
1714950600000|2024-05-05 23:10:00|8249.6|8240.6|8248.6|8239.6|8250.4|8241.4|8248.6|8239.6|0
1714950900000|2024-05-05 23:15:00|8248.5|8239.5|8248.4|8239.4|8248.7|8239.7|8247.6|8238.6|0
1714951200000|2024-05-05 23:20:00|8248.5|8239.5|8248|8239|8248.9|8239.9|8248|8239|0
1714951500000|2024-05-05 23:25:00|8248.1|8239.1|8248.5|8239.5|8248.5|8239.5|8248|8239|0
1714951800000|2024-05-05 23:30:00|8248.3|8239.3|8248.7|8239.7|8248.9|8239.9|8248.3|8239.3|0
1714952100000|2024-05-05 23:35:00|8248.6|8239.6|8247.4|8238.4|8248.7|8239.7|8247.2|8238.2|0
1714952400000|2024-05-05 23:40:00|8247.3|8238.3|8245.8|8236.8|8247.6|8238.6|8245.7|8236.7|0
1714952700000|2024-05-05 23:45:00|8245.7|8236.7|8245|8236|8246|8237|8244|8235|0
1714953000000|2024-05-05 23:50:00|8244.8|8235.8|8244.7|8235.7|8246|8237|8244.5|8235.5|0
1714953300000|2024-05-05 23:55:00|8244.6|8235.6|8245|8236|8245.3|8236.3|8243.5|8234.5|0
1714953600000|2024-05-06 00:00:00|8245.3|8236.3|8246.6|8237.6|8246.9|8237.9|8245|8236|0
1714953900000|2024-05-06 00:05:00|8246.5|8237.5|8245.8|8236.8|8246.9|8237.9|8245.8|8236.8|0
1714954200000|2024-05-06 00:10:00|8245.9|8236.9|8246.1|8237.1|8246.4|8237.4|8244.4|8235.4|0
1714954500000|2024-05-06 00:15:00|8245.8|8236.8|8239.3|8230.3|8245.8|8236.8|8239|8230|0
1714954800000|2024-05-06 00:20:00|8239.4|8230.4|8238.5|8229.5|8240.3|8231.3|8238.5|8229.5|0
1714955100000|2024-05-06 00:25:00|8238.4|8229.4|8240.9|8231.9|8241.1|8232.1|8238.3|8229.3|0
1714955400000|2024-05-06 00:30:00|8241|8232|8239.5|8230.5|8241.7|8232.7|8239.1|8230.1|0
1714955700000|2024-05-06 00:35:00|8239.4|8230.4|8239.9|8230.9|8240|8231|8238.5|8229.5|0
1714956000000|2024-05-06 00:40:00|8239.8|8230.8|8241.7|8232.7|8241.7|8232.7|8239.8|8230.8|0
1714956300000|2024-05-06 00:45:00|8241.8|8232.8|8241.6|8232.6|8241.8|8232.8|8241.6|8232.6|0
1714956600000|2024-05-06 00:50:00|8241.7|8232.7|8243.6|8234.6|8243.7|8234.7|8241.7|8232.7|0
1714956900000|2024-05-06 00:55:00|8243.7|8234.7|8243.7|8234.7|8243.7|8234.7|8243.7|8234.7|0
1714957200000|2024-05-06 01:00:00|8243.5|8234.5|8243.6|8234.6|8243.7|8234.7|8243.4|8234.4|0
1714957500000|2024-05-06 01:05:00|8243.7|8234.7|8244.4|8235.4|8244.6|8235.6|8243.7|8234.7|0
1714957800000|2024-05-06 01:10:00|8244.1|8235.1|8244.7|8235.7|8244.7|8235.7|8243.7|8234.7|0
1714958100000|2024-05-06 01:15:00|8244.6|8235.6|8244.5|8235.5|8245.5|8236.5|8244.5|8235.5|0
1714958400000|2024-05-06 01:20:00|8244.1|8235.1|8245.8|8236.8|8245.8|8236.8|8243.8|8234.8|0
1714958700000|2024-05-06 01:25:00|8245.6|8236.6|8244.5|8235.5|8245.6|8236.6|8244.4|8235.4|0
1714959000000|2024-05-06 01:30:00|8244.4|8235.4|8244.6|8235.6|8245.6|8236.6|8244.4|8235.4|0
1714959300000|2024-05-06 01:35:00|8244.7|8235.7|8245.3|8236.3|8246|8237|8244.4|8235.4|0
1714959600000|2024-05-06 01:40:00|8245.4|8236.4|8245.5|8236.5|8245.6|8236.6|8245.2|8236.2|0
1714959900000|2024-05-06 01:45:00|8245.4|8236.4|8243.6|8234.6|8245.5|8236.5|8243.3|8234.3|0
1714960200000|2024-05-06 01:50:00|8244|8235|8245.3|8236.3|8245.3|8236.3|8243.3|8234.3|0
1714960500000|2024-05-06 01:55:00|8245.4|8236.4|8245.8|8236.8|8246.4|8237.4|8245.4|8236.4|0
1714960800000|2024-05-06 02:00:00|8245.7|8236.7|8246.7|8237.7|8246.7|8237.7|8245.7|8236.7|0
1714961100000|2024-05-06 02:05:00|8245.9|8236.9|8246.4|8237.4|8246.5|8237.5|8245.6|8236.6|0
1714961400000|2024-05-06 02:10:00|8246.3|8237.3|8246.3|8237.3|8246.5|8237.5|8246.2|8237.2|0
1714961700000|2024-05-06 02:15:00|8246.4|8237.4|8245.5|8236.5|8246.5|8237.5|8245.4|8236.4|0
1714962000000|2024-05-06 02:20:00|8245.6|8236.6|8246.3|8237.3|8246.3|8237.3|8245.3|8236.3|0
1714962300000|2024-05-06 02:25:00|8246.2|8237.2|8246.7|8237.7|8247.2|8238.2|8246.2|8237.2|0
1714962600000|2024-05-06 02:30:00|8247.1|8238.1|8245.5|8236.5|8247.1|8238.1|8244.8|8235.8|0
1714962900000|2024-05-06 02:35:00|8245.4|8236.4|8245.2|8236.2|8245.4|8236.4|8244.4|8235.4|0
1714963200000|2024-05-06 02:40:00|8245.1|8236.1|8245.2|8236.2|8245.3|8236.3|8244.3|8235.3|0
1714963500000|2024-05-06 02:45:00|8245.1|8236.1|8245.1|8236.1|8245.9|8236.9|8245|8236|0
1714963800000|2024-05-06 02:50:00|8245.9|8236.9|8244.1|8235.1|8245.9|8236.9|8244|8235|0
1714964100000|2024-05-06 02:55:00|8244.2|8235.2|8244.9|8235.9|8245.1|8236.1|8244.1|8235.1|0
1714964400000|2024-05-06 03:00:00|8244.8|8235.8|8245|8236|8245.3|8236.3|8244.6|8235.6|0
1714964700000|2024-05-06 03:05:00|8244.9|8235.9|8243.9|8234.9|8244.9|8235.9|8243.8|8234.8|0
1714965000000|2024-05-06 03:10:00|8244|8235|8243.8|8234.8|8244|8235|8242.9|8233.9|0
1714965300000|2024-05-06 03:15:00|8243|8234|8242.9|8233.9|8243|8234|8242.9|8233.9|0
1714965600000|2024-05-06 03:20:00|8243.7|8234.7|8244|8235|8244|8235|8242.9|8233.9|0
1714965900000|2024-05-06 03:25:00|8243.9|8234.9|8243.7|8234.7|8243.9|8234.9|8243.2|8234.2|0
1714966200000|2024-05-06 03:30:00|8243.8|8234.8|8245.5|8236.5|8245.5|8236.5|8243.6|8234.6|0
1714966500000|2024-05-06 03:35:00|8245.6|8236.6|8247.4|8238.4|8247.4|8238.4|8245.6|8236.6|0
1714966800000|2024-05-06 03:40:00|8247.5|8238.5|8248.3|8239.3|8248.4|8239.4|8247.4|8238.4|0
1714967100000|2024-05-06 03:45:00|8248.4|8239.4|8248.3|8239.3|8248.4|8239.4|8248.1|8239.1|0
1714967400000|2024-05-06 03:50:00|8248.2|8239.2|8245.3|8236.3|8248.2|8239.2|8245.3|8236.3|0
1714967700000|2024-05-06 03:55:00|8245.4|8236.4|8246.2|8237.2|8246.2|8237.2|8241.5|8232.5|0
1714968000000|2024-05-06 04:00:00|8246.1|8237.1|8244.9|8235.9|8246.2|8237.2|8244.8|8235.8|0
1714968300000|2024-05-06 04:05:00|8244.8|8235.8|8244.7|8235.7|8244.9|8235.9|8244.7|8235.7|0
1714968600000|2024-05-06 04:10:00|8244.8|8235.8|8244.9|8235.9|8245.7|8236.7|8244.7|8235.7|0
1714968900000|2024-05-06 04:15:00|8244.8|8235.8|8244.8|8235.8|8244.8|8235.8|8244.8|8235.8|0
1714969200000|2024-05-06 04:20:00|8244.7|8235.7|8244.7|8235.7|8244.8|8235.8|8244.7|8235.7|0
1714969500000|2024-05-06 04:25:00|8244.6|8235.6|8244.7|8235.7|8244.8|8235.8|8244.6|8235.6|0
1714969800000|2024-05-06 04:30:00|8243.9|8234.9|8243.5|8234.5|8243.9|8234.9|8243.5|8234.5|0
1714970100000|2024-05-06 04:35:00|8243.4|8234.4|8243.5|8234.5|8243.5|8234.5|8243.4|8234.4|0
1714970400000|2024-05-06 04:40:00|8243.4|8234.4|8244.2|8235.2|8244.2|8235.2|8243.4|8234.4|0
1714970700000|2024-05-06 04:45:00|8244.1|8235.1|8243.1|8234.1|8244.2|8235.2|8243.1|8234.1|0
1714971000000|2024-05-06 04:50:00|8243.2|8234.2|8243.2|8234.2|8244|8235|8243.1|8234.1|0
1714971300000|2024-05-06 04:55:00|8243.6|8234.6|8242.3|8233.3|8243.6|8234.6|8242.3|8233.3|0
1714971600000|2024-05-06 05:00:00|8242.4|8233.4|8241.7|8232.7|8243.3|8234.3|8241.6|8232.6|0
1714971900000|2024-05-06 05:05:00|8241.8|8232.8|8241.8|8232.8|8241.8|8232.8|8241.7|8232.7|0
1714972200000|2024-05-06 05:10:00|8241.9|8232.9|8242.7|8233.7|8242.8|8233.8|8241.7|8232.7|0
1714972500000|2024-05-06 05:15:00|8242.6|8233.6|8240.2|8231.2|8242.7|8233.7|8240.1|8231.1|0
1714972800000|2024-05-06 05:20:00|8240.1|8231.1|8239.3|8230.3|8240.3|8231.3|8238.5|8229.5|0
1714973100000|2024-05-06 05:25:00|8239|8230|8238.1|8229.1|8239|8230|8238|8229|0
1714973400000|2024-05-06 05:30:00|8238|8229|8238.4|8229.4|8239.5|8230.5|8237.2|8228.2|0
1714973700000|2024-05-06 05:35:00|8238.5|8229.5|8239.7|8230.7|8239.7|8230.7|8238.5|8229.5|0
1714974000000|2024-05-06 05:40:00|8239.6|8230.6|8238.9|8229.9|8240.1|8231.1|8237.9|8228.9|0
1714974300000|2024-05-06 05:45:00|8239.7|8230.7|8239|8230|8239.7|8230.7|8238.7|8229.7|0
1714974600000|2024-05-06 05:50:00|8238.9|8229.9|8240.1|8231.1|8240.1|8231.1|8238.7|8229.7|0
1714974900000|2024-05-06 05:55:00|8240.2|8231.2|8240.8|8231.8|8241.6|8232.6|8240.1|8231.1|0
1714975200000|2024-05-06 06:00:00|8241.7|8232.7|8244.3|8235.3|8244.4|8235.4|8239.9|8230.9|0
1714975500000|2024-05-06 06:05:00|8244.4|8235.4|8239.6|8230.6|8244.6|8235.6|8239.3|8230.3|0
1714975800000|2024-05-06 06:10:00|8240.4|8231.4|8240.4|8231.4|8241.3|8232.3|8239.5|8230.5|0
1714976100000|2024-05-06 06:15:00|8240.5|8231.5|8243.9|8234.9|8243.9|8234.9|8240.4|8231.4|0
1714976400000|2024-05-06 06:20:00|8243.8|8234.8|8244.2|8235.2|8244.6|8235.6|8242.9|8233.9|0
1714976700000|2024-05-06 06:25:00|8244.1|8235.1|8245.2|8236.2|8245.5|8236.5|8244.1|8235.1|0
1714977000000|2024-05-06 06:30:00|8245.4|8236.4|8247.8|8238.8|8248.6|8239.6|8245|8236|0
1714977300000|2024-05-06 06:35:00|8247.7|8238.7|8248.7|8239.7|8248.7|8239.7|8247.6|8238.6|0
1714977600000|2024-05-06 06:40:00|8248.6|8239.6|8247.5|8238.5|8249.6|8240.6|8246.5|8237.5|0
1714977900000|2024-05-06 06:45:00|8247.4|8238.4|8246.5|8237.5|8247.7|8238.7|8246.5|8237.5|0
1714978200000|2024-05-06 06:50:00|8247.3|8238.3|8245.6|8236.6|8247.3|8238.3|8245.6|8236.6|0
1714978500000|2024-05-06 06:55:00|8245.7|8236.7|8245.6|8236.6|8247.3|8238.3|8245.6|8236.6|0
1714978800000|2024-05-06 07:00:00|8246|8237|8240.7|8231.7|8247.3|8238.3|8240.5|8231.5|0
1714979100000|2024-05-06 07:05:00|8241.4|8232.4|8245.5|8236.5|8245.5|8236.5|8240.3|8231.3|0
1714979400000|2024-05-06 07:10:00|8245.4|8236.4|8246.1|8237.1|8246.6|8237.6|8245.3|8236.3|0
1714979700000|2024-05-06 07:15:00|8246.9|8237.9|8242.6|8233.6|8247.1|8238.1|8242.6|8233.6|0
1714980000000|2024-05-06 07:20:00|8242.7|8233.7|8240|8231|8243.5|8234.5|8239.9|8230.9|0
1714980300000|2024-05-06 07:25:00|8239.3|8230.3|8238.7|8229.7|8240.1|8231.1|8238.5|8229.5|0
1714980600000|2024-05-06 07:30:00|8238.8|8229.8|8239.7|8230.7|8239.9|8230.9|8238|8229|0
1714980900000|2024-05-06 07:35:00|8239.6|8230.6|8243.5|8234.5|8244.3|8235.3|8239.6|8230.6|0
1714981200000|2024-05-06 07:40:00|8243.6|8234.6|8243|8234|8244.3|8235.3|8240.5|8231.5|0
1714981500000|2024-05-06 07:45:00|8242.9|8233.9|8243.3|8234.3|8243.3|8234.3|8240.4|8231.4|0
1714981800000|2024-05-06 07:50:00|8243|8234|8239.5|8230.5|8243|8234|8238.5|8229.5|0
1714982100000|2024-05-06 07:55:00|8238.7|8229.7|8239.4|8230.4|8240.5|8231.5|8238.4|8229.4|0
1714982400000|2024-05-06 08:00:00|8239.5|8230.5|8240.9|8231.9|8240.9|8231.9|8237.6|8228.6|0
1714982700000|2024-05-06 08:05:00|8241|8232|8240.6|8231.6|8241.7|8232.7|8239.6|8230.6|0
1714983000000|2024-05-06 08:10:00|8240.5|8231.5|8243.8|8234.8|8243.8|8234.8|8240.5|8231.5|0
1714983300000|2024-05-06 08:15:00|8243.7|8234.7|8242|8233|8243.8|8234.8|8240.9|8231.9|0
1714983600000|2024-05-06 08:20:00|8241.9|8232.9|8245.8|8236.8|8246|8237|8241.9|8232.9|0
1714983900000|2024-05-06 08:25:00|8245.7|8236.7|8246.8|8237.8|8246.9|8237.9|8244.9|8235.9|0
1714984200000|2024-05-06 08:30:00|8246|8237|8250|8241|8250.1|8241.1|8246|8237|0
1714984500000|2024-05-06 08:35:00|8250.1|8241.1|8249.4|8240.4|8250.3|8241.3|8248.3|8239.3|0
1714984800000|2024-05-06 08:40:00|8249.5|8240.5|8249.7|8240.7|8249.8|8240.8|8248.8|8239.8|0
1714985100000|2024-05-06 08:45:00|8249.6|8240.6|8248.4|8239.4|8249.6|8240.6|8248.4|8239.4|0
1714985400000|2024-05-06 08:50:00|8248.5|8239.5|8248.2|8239.2|8250.2|8241.2|8248.2|8239.2|0
1714985700000|2024-05-06 08:55:00|8249|8240|8249.2|8240.2|8250.1|8241.1|8247.3|8238.3|0
1714986000000|2024-05-06 09:00:00|8249.3|8240.3|8248.7|8239.7|8249.6|8240.6|8248.2|8239.2|0
1714986300000|2024-05-06 09:05:00|8248.6|8239.6|8249.4|8240.4|8250.5|8241.5|8248.5|8239.5|0
1714986600000|2024-05-06 09:10:00|8249.3|8240.3|8250.6|8241.6|8251.9|8242.9|8249.2|8240.2|0
1714986900000|2024-05-06 09:15:00|8250.5|8241.5|8252.4|8243.4|8253.3|8244.3|8250.5|8241.5|0
1714987200000|2024-05-06 09:20:00|8252.5|8243.5|8253.2|8244.2|8253.2|8244.2|8251.3|8242.3|0
1714987500000|2024-05-06 09:25:00|8253.1|8244.1|8251.9|8242.9|8255.1|8246.1|8251.9|8242.9|0
1714987800000|2024-05-06 09:30:00|8251.8|8242.8|8253.6|8244.6|8254.1|8245.1|8251|8242|0
1714988100000|2024-05-06 09:35:00|8253.5|8244.5|8255.2|8246.2|8256.1|8247.1|8252.6|8243.6|0
1714988400000|2024-05-06 09:40:00|8255.1|8246.1|8256.7|8247.7|8257.7|8248.7|8254.3|8245.3|0
1714988700000|2024-05-06 09:45:00|8257.5|8248.5|8258.2|8249.2|8258.9|8249.9|8257.3|8248.3|0
1714989000000|2024-05-06 09:50:00|8258.1|8249.1|8261.5|8252.5|8261.9|8252.9|8258.1|8249.1|0
1714989300000|2024-05-06 09:55:00|8261.6|8252.6|8260.5|8251.5|8261.6|8252.6|8259.8|8250.8|0
1714989600000|2024-05-06 10:00:00|8261.3|8252.3|8266.4|8257.4|8266.5|8257.5|8261.3|8252.3|0
1714989900000|2024-05-06 10:05:00|8266.3|8257.3|8267.8|8258.8|8268.6|8259.6|8265.1|8256.1|0
1714990200000|2024-05-06 10:10:00|8267.9|8258.9|8268.3|8259.3|8269.2|8260.2|8267.8|8258.8|0
1714990500000|2024-05-06 10:15:00|8268.4|8259.4|8271|8262|8271.6|8262.6|8268.1|8259.1|0
1714990800000|2024-05-06 10:20:00|8270.9|8261.9|8274.1|8265.1|8274.1|8265.1|8270.7|8261.7|0
1714991100000|2024-05-06 10:25:00|8274.2|8265.2|8271.6|8262.6|8274.2|8265.2|8271.5|8262.5|0
1714991400000|2024-05-06 10:30:00|8271.7|8262.7|8269.3|8260.3|8272.8|8263.8|8269.3|8260.3|0
1714991700000|2024-05-06 10:35:00|8269.4|8260.4|8269.6|8260.6|8270.1|8261.1|8268.9|8259.9|0
1714992000000|2024-05-06 10:40:00|8269.7|8260.7|8270.6|8261.6|8270.7|8261.7|8268.8|8259.8|0
1714992300000|2024-05-06 10:45:00|8270.7|8261.7|8271.5|8262.5|8271.6|8262.6|8269.8|8260.8|0
1714992600000|2024-05-06 10:50:00|8271.4|8262.4|8271.6|8262.6|8272.3|8263.3|8269.4|8260.4|0
1714992900000|2024-05-06 10:55:00|8271.5|8262.5|8272.7|8263.7|8274.1|8265.1|8271.5|8262.5|0
1714993200000|2024-05-06 11:00:00|8272.6|8263.6|8271.2|8262.2|8272.6|8263.6|8270.3|8261.3|0
1714993500000|2024-05-06 11:05:00|8271.1|8262.1|8271.8|8262.8|8272.1|8263.1|8269.3|8260.3|0
1714993800000|2024-05-06 11:10:00|8271.9|8262.9|8272.4|8263.4|8273.3|8264.3|8271.1|8262.1|0
1714994100000|2024-05-06 11:15:00|8272.3|8263.3|8273.7|8264.7|8273.7|8264.7|8272.1|8263.1|0
1714994400000|2024-05-06 11:20:00|8273.6|8264.6|8273.2|8264.2|8274.5|8265.5|8272.4|8263.4|0
1714994700000|2024-05-06 11:25:00|8273.1|8264.1|8273.4|8264.4|8273.8|8264.8|8272.8|8263.8|0
1714995000000|2024-05-06 11:30:00|8273.5|8264.5|8273.9|8264.9|8276|8267|8273.5|8264.5|0
1714995300000|2024-05-06 11:35:00|8274.7|8265.7|8274.9|8265.9|8275|8266|8273.7|8264.7|0
1714995600000|2024-05-06 11:40:00|8275|8266|8275.1|8266.1|8276.1|8267.1|8274.9|8265.9|0
1714995900000|2024-05-06 11:45:00|8275|8266|8272.3|8263.3|8275.1|8266.1|8272.2|8263.2|0
1714996200000|2024-05-06 11:50:00|8272.2|8263.2|8274.2|8265.2|8275.2|8266.2|8272|8263|0
1714996500000|2024-05-06 11:55:00|8274.1|8265.1|8273.8|8264.8|8274.9|8265.9|8273.7|8264.7|0
1714996800000|2024-05-06 12:00:00|8274.2|8265.2|8275.9|8266.9|8275.9|8266.9|8273.7|8264.7|0
1714997100000|2024-05-06 12:05:00|8276|8267|8277|8268|8278.2|8269.2|8275.9|8266.9|0
1714997400000|2024-05-06 12:10:00|8277.1|8268.1|8281.1|8272.1|8281.4|8272.4|8276.8|8267.8|0
1714997700000|2024-05-06 12:15:00|8280.9|8271.9|8284.7|8275.7|8284.9|8275.9|8280.9|8271.9|0
1714998000000|2024-05-06 12:20:00|8284.6|8275.6|8285|8276|8287.6|8278.6|8283.3|8274.3|0
1714998300000|2024-05-06 12:25:00|8285.8|8276.8|8285|8276|8285.8|8276.8|8282.8|8273.8|0
1714998600000|2024-05-06 12:30:00|8285.1|8276.1|8283.5|8274.5|8286.1|8277.1|8283.3|8274.3|0
1714998900000|2024-05-06 12:35:00|8283.7|8274.7|8282|8273|8283.7|8274.7|8281.6|8272.6|0
1714999200000|2024-05-06 12:40:00|8281.9|8272.9|8277.1|8268.1|8281.9|8272.9|8277.1|8268.1|0
1714999500000|2024-05-06 12:45:00|8276.3|8267.3|8276.7|8267.7|8277.4|8268.4|8276.3|8267.3|0
1714999800000|2024-05-06 12:50:00|8276.6|8267.6|8275|8266|8276.8|8267.8|8274.8|8265.8|0
1715000100000|2024-05-06 12:55:00|8274.9|8265.9|8275.4|8266.4|8276.4|8267.4|8274.8|8265.8|0
1715000400000|2024-05-06 13:00:00|8274.6|8265.6|8273.8|8264.8|8275.4|8266.4|8273.6|8264.6|0
1715000700000|2024-05-06 13:05:00|8273.7|8264.7|8270.1|8261.1|8273.7|8264.7|8269.8|8260.8|0
1715001000000|2024-05-06 13:10:00|8270|8261|8266|8257|8271.4|8262.4|8265.9|8256.9|0
1715001300000|2024-05-06 13:15:00|8265.9|8256.9|8268.7|8259.7|8268.9|8259.9|8265.9|8256.9|0
1715001600000|2024-05-06 13:20:00|8268.6|8259.6|8264.6|8255.6|8268.6|8259.6|8264.4|8255.4|0
1715001900000|2024-05-06 13:25:00|8264.5|8255.5|8268|8259|8269.1|8260.1|8263.6|8254.6|0
1715002200000|2024-05-06 13:30:00|8268.2|8259.2|8264.3|8255.3|8268.2|8259.2|8261.9|8252.9|0
1715002500000|2024-05-06 13:35:00|8264.4|8255.4|8266.2|8257.2|8267.6|8258.6|8263.6|8254.6|0
1715002800000|2024-05-06 13:40:00|8266.3|8257.3|8269.4|8260.4|8270.4|8261.4|8265.1|8256.1|0
1715003100000|2024-05-06 13:45:00|8269.6|8260.6|8271.3|8262.3|8272|8263|8269.2|8260.2|0
1715003400000|2024-05-06 13:50:00|8271.5|8262.5|8271.6|8262.6|8272.9|8263.9|8269.9|8260.9|0
1715003700000|2024-05-06 13:55:00|8271.7|8262.7|8271.6|8262.6|8272.6|8263.6|8269.4|8260.4|0
1715004000000|2024-05-06 14:00:00|8271.7|8262.7|8273.3|8264.3|8274.2|8265.2|8270|8261|0
1715004300000|2024-05-06 14:05:00|8274.1|8265.1|8274.5|8265.5|8275.5|8266.5|8273.9|8264.9|0
1715004600000|2024-05-06 14:10:00|8274.6|8265.6|8271.9|8262.9|8274.6|8265.6|8270.2|8261.2|0
1715004900000|2024-05-06 14:15:00|8272.7|8263.7|8268.2|8259.2|8274.7|8265.7|8264.6|8255.6|0
1715005200000|2024-05-06 14:20:00|8268.1|8259.1|8268.8|8259.8|8269.8|8260.8|8266.9|8257.9|0
1715005500000|2024-05-06 14:25:00|8268.9|8259.9|8267.5|8258.5|8270.9|8261.9|8267.5|8258.5|0
1715005800000|2024-05-06 14:30:00|8267.7|8258.7|8268|8259|8268.8|8259.8|8266.4|8257.4|0
1715006100000|2024-05-06 14:35:00|8268.8|8259.8|8271.9|8262.9|8272.8|8263.8|8267.8|8258.8|0
1715006400000|2024-05-06 14:40:00|8272|8263|8270.9|8261.9|8273.3|8264.3|8270.9|8261.9|0
1715006700000|2024-05-06 14:45:00|8270.8|8261.8|8270|8261|8270.9|8261.9|8266|8257|0
1715007000000|2024-05-06 14:50:00|8269.9|8260.9|8268|8259|8271.3|8262.3|8268|8259|0
1715007300000|2024-05-06 14:55:00|8267.9|8258.9|8268.7|8259.7|8269.1|8260.1|8267.5|8258.5|0
1715007600000|2024-05-06 15:00:00|8268.8|8259.8|8267.5|8258.5|8268.8|8259.8|8267|8258|0
1715007900000|2024-05-06 15:05:00|8267.4|8258.4|8271.7|8262.7|8271.7|8262.7|8267.2|8258.2|0
1715008200000|2024-05-06 15:10:00|8271.8|8262.8|8271|8262|8272.3|8263.3|8269.9|8260.9|0
1715008500000|2024-05-06 15:15:00|8271.1|8262.1|8271.2|8262.2|8271.3|8262.3|8269.9|8260.9|0
1715008800000|2024-05-06 15:20:00|8271.3|8262.3|8270.8|8261.8|8271.4|8262.4|8268.9|8259.9|0
1715009100000|2024-05-06 15:25:00|8270.9|8261.9|8270.6|8261.6|8271.3|8262.3|8269.8|8260.8|0
1715009400000|2024-05-06 15:30:00|8270.7|8261.7|8271.5|8262.5|8271.6|8262.6|8268.8|8259.8|0
1715009700000|2024-05-06 15:35:00|8271.6|8262.6|8275.6|8266.6|8276.6|8267.6|8271.5|8262.5|0
1715010000000|2024-05-06 15:40:00|8275.7|8266.7|8276.3|8267.3|8276.9|8267.9|8275.4|8266.4|0
1715010300000|2024-05-06 15:45:00|8276.4|8267.4|8276.1|8267.1|8277.4|8268.4|8276|8267|0
1715010600000|2024-05-06 15:50:00|8276.2|8267.2|8275.8|8266.8|8276.3|8267.3|8275.6|8266.6|0
1715010900000|2024-05-06 15:55:00|8275.9|8266.9|8275.9|8266.9|8277.1|8268.1|8275.7|8266.7|0
1715011200000|2024-05-06 16:00:00|8275.8|8266.8|8273.5|8264.5|8275.8|8266.8|8273.4|8264.4|0
1715011500000|2024-05-06 16:05:00|8273.6|8264.6|8273.1|8264.1|8274.5|8265.5|8273.1|8264.1|0
1715011800000|2024-05-06 16:10:00|8273|8264|8271.4|8262.4|8273.1|8264.1|8271.3|8262.3|0
1715012100000|2024-05-06 16:15:00|8271.5|8262.5|8270.9|8261.9|8272.3|8263.3|8270.9|8261.9|0
1715012400000|2024-05-06 16:20:00|8270.2|8261.2|8269.2|8260.2|8270.2|8261.2|8268.3|8259.3|0
1715012700000|2024-05-06 16:25:00|8269.1|8260.1|8273.8|8264.8|8274|8265|8269|8260|0
1715013000000|2024-05-06 16:30:00|8273.9|8264.9|8273.2|8264.2|8275.1|8266.1|8272.8|8263.8|0
1715013300000|2024-05-06 16:35:00|8273.3|8264.3|8275.2|8266.2|8275.7|8266.7|8273|8264|0
1715013600000|2024-05-06 16:40:00|8274.8|8265.8|8275.5|8266.5|8275.7|8266.7|8274.5|8265.5|0
1715013900000|2024-05-06 16:45:00|8276.3|8267.3|8274.6|8265.6|8278.2|8269.2|8272.9|8263.9|0
1715014200000|2024-05-06 16:50:00|8274.7|8265.7|8275.1|8266.1|8275.1|8266.1|8272.3|8263.3|0
1715014500000|2024-05-06 16:55:00|8275.2|8266.2|8277.9|8268.9|8277.9|8268.9|8275|8266|0
1715014800000|2024-05-06 17:00:00|8278|8269|8275.8|8266.8|8279|8270|8275.8|8266.8|0
1715015100000|2024-05-06 17:05:00|8275.9|8266.9|8274.1|8265.1|8275.9|8266.9|8274|8265|0
1715015400000|2024-05-06 17:10:00|8274.2|8265.2|8274.8|8265.8|8275|8266|8272.8|8263.8|0
1715015700000|2024-05-06 17:15:00|8274.9|8265.9|8273.4|8264.4|8276|8267|8273|8264|0
1715016000000|2024-05-06 17:20:00|8273.5|8264.5|8277.9|8268.9|8277.9|8268.9|8273.4|8264.4|0
1715016300000|2024-05-06 17:25:00|8277.8|8268.8|8278|8269|8278.1|8269.1|8276.9|8267.9|0
1715016600000|2024-05-06 17:30:00|8277.9|8268.9|8277.9|8268.9|8279|8270|8277.6|8268.6|0
1715016900000|2024-05-06 17:35:00|8277.8|8268.8|8278.8|8269.8|8279|8270|8277.8|8268.8|0
1715017200000|2024-05-06 17:40:00|8278.7|8269.7|8280.3|8271.3|8280.4|8271.4|8278.4|8269.4|0
1715017500000|2024-05-06 17:45:00|8280.4|8271.4|8279.8|8270.8|8281.4|8272.4|8279.7|8270.7|0
1715017800000|2024-05-06 17:50:00|8279.9|8270.9|8282.3|8273.3|8282.3|8273.3|8279.8|8270.8|0
1715018100000|2024-05-06 17:55:00|8282.4|8273.4|8281.4|8272.4|8282.7|8273.7|8281.3|8272.3|0
1715018400000|2024-05-06 18:00:00|8281.5|8272.5|8283.7|8274.7|8284|8275|8281.2|8272.2|0
1715018700000|2024-05-06 18:05:00|8283.8|8274.8|8282.8|8273.8|8283.9|8274.9|8282.5|8273.5|0
1715019000000|2024-05-06 18:10:00|8282.9|8273.9|8283.4|8274.4|8284|8275|8282.8|8273.8|0
1715019300000|2024-05-06 18:15:00|8283.5|8274.5|8282.5|8273.5|8283.7|8274.7|8282.4|8273.4|0
1715019600000|2024-05-06 18:20:00|8282.6|8273.6|8283.9|8274.9|8284|8275|8280.9|8271.9|0
1715019900000|2024-05-06 18:25:00|8284|8275|8284.9|8275.9|8286.8|8277.8|8283.9|8274.9|0
1715020200000|2024-05-06 18:30:00|8285|8276|8284.9|8275.9|8285|8276|8283.4|8274.4|0
1715020500000|2024-05-06 18:35:00|8285|8276|8282.1|8273.1|8285|8276|8282|8273|0
1715020800000|2024-05-06 18:40:00|8282.5|8273.5|8282.9|8273.9|8283.2|8274.2|8281|8272|0
1715021100000|2024-05-06 18:45:00|8283|8274|8283.2|8274.2|8284.5|8275.5|8281.9|8272.9|0
1715021400000|2024-05-06 18:50:00|8284|8275|8283.2|8274.2|8284.1|8275.1|8282.6|8273.6|0
1715021700000|2024-05-06 18:55:00|8283.1|8274.1|8282.1|8273.1|8284.4|8275.4|8282|8273|0
1715022000000|2024-05-06 19:00:00|8282.2|8273.2|8281.9|8272.9|8282.3|8273.3|8279.5|8270.5|0
1715022300000|2024-05-06 19:05:00|8281.8|8272.8|8281|8272|8282.1|8273.1|8280.7|8271.7|0
1715022600000|2024-05-06 19:10:00|8281.1|8272.1|8279.3|8270.3|8281.1|8272.1|8279.3|8270.3|0
1715022900000|2024-05-06 19:15:00|8279.2|8270.2|8278.7|8269.7|8279.4|8270.4|8277.8|8268.8|0
1715023200000|2024-05-06 19:20:00|8278.6|8269.6|8279.6|8270.6|8279.9|8270.9|8278.5|8269.5|0
1715023500000|2024-05-06 19:25:00|8279.7|8270.7|8279.2|8270.2|8279.9|8270.9|8279|8270|0
1715023800000|2024-05-06 19:30:00|8279|8270|8278.2|8269.2|8279.4|8270.4|8277|8268|0
1715024100000|2024-05-06 19:35:00|8278.1|8269.1|8279.3|8270.3|8280.2|8271.2|8278|8269|0
1715024400000|2024-05-06 19:40:00|8279.4|8270.4|8280.6|8271.6|8280.7|8271.7|8279|8270|0
1715024700000|2024-05-06 19:45:00|8280.5|8271.5|8279.3|8270.3|8281.4|8272.4|8278.2|8269.2|0
1715025000000|2024-05-06 19:50:00|8279.2|8270.2|8281.6|8272.6|8282.3|8273.3|8277.4|8268.4|0
1715025300000|2024-05-06 19:55:00|8281.4|8272.4|8287.1|8278.1|8287.1|8278.1|8280.8|8271.8|0
1715025600000|2024-05-06 20:00:00|8287.4|8278.4|8283.8|8274.8|8287.6|8278.6|8283.5|8274.5|0
1715025900000|2024-05-06 20:05:00|8283.5|8274.5|8285.5|8276.5|8285.5|8276.5|8282.4|8273.4|0
1715026200000|2024-05-06 20:10:00|8285.2|8276.2|8283.4|8274.4|8285.5|8276.5|8283.4|8274.4|0
1715026500000|2024-05-06 20:15:00|8283.5|8274.5|8283.4|8274.4|8283.7|8274.7|8282.3|8273.3|0
1715026800000|2024-05-06 20:20:00|8283.2|8274.2|8284.8|8275.8|8284.8|8275.8|8283.2|8274.2|0
1715027100000|2024-05-06 20:25:00|8284.6|8275.6|8284.3|8275.3|8285|8276|8284.3|8275.3|0
1715027400000|2024-05-06 20:30:00|8284.4|8275.4|8284.8|8275.8|8285.1|8276.1|8284|8275|0
1715027700000|2024-05-06 20:35:00|8285|8276|8284.6|8275.6|8285.1|8276.1|8284|8275|0
1715028000000|2024-05-06 20:40:00|8284.7|8275.7|8284.6|8275.6|8285.2|8276.2|8284.4|8275.4|0
1715028300000|2024-05-06 20:45:00|8284.5|8275.5|8282.1|8273.1|8285.1|8276.1|8282|8273|0
1715028600000|2024-05-06 20:50:00|8282|8273|8281.3|8272.3|8282.1|8273.1|8281.3|8272.3|0
1715028900000|2024-05-06 20:55:00|8281.4|8272.4|8281.2|8272.2|8281.6|8272.6|8281.1|8272.1|0
1715029200000|2024-05-06 21:00:00|8281.3|8272.3|8281.8|8272.8|8282.3|8273.3|8281.3|8272.3|0
1715029500000|2024-05-06 21:05:00|8281.7|8272.7|8281.9|8272.9|8282|8273|8281.7|8272.7|0
1715029800000|2024-05-06 21:10:00|8281.8|8272.8|8281.9|8272.9|8281.9|8272.9|8281.8|8272.8|0
1715030100000|2024-05-06 21:15:00|8281.8|8272.8|8281.8|8272.8|8281.8|8272.8|8281.4|8272.4|0
1715030400000|2024-05-06 21:20:00|8281.9|8272.9|8281.8|8272.8|8281.9|8272.9|8281.8|8272.8|0
1715030700000|2024-05-06 21:25:00|8281.9|8272.9|8280.8|8271.8|8281.9|8272.9|8280.8|8271.8|0
1715031000000|2024-05-06 21:30:00|8280|8271|8280|8271|8280.3|8271.3|8280|8271|0
1715031300000|2024-05-06 21:35:00|8280.1|8271.1|8280.1|8271.1|8280.4|8271.4|8280|8271|0
1715031600000|2024-05-06 21:40:00|8280.2|8271.2|8280.1|8271.1|8280.2|8271.2|8280.1|8271.1|0
1715031900000|2024-05-06 21:45:00|8280.2|8271.2|8280.3|8271.3|8280.3|8271.3|8280.1|8271.1|0
1715032200000|2024-05-06 21:50:00|8280.2|8271.2|8280.3|8271.3|8280.3|8271.3|8280|8271|0
1715032500000|2024-05-06 21:55:00|8280.2|8271.2|8280.2|8271.2|8280.5|8271.5|8279.9|8270.9|0
1715032800000|2024-05-06 22:00:00|8279|8270|8277.7|8268.7|8279.2|8270.2|8277.6|8268.6|0
1715033100000|2024-05-06 22:05:00|8277.5|8268.5|8277.9|8268.9|8277.9|8268.9|8277|8268|0
1715033400000|2024-05-06 22:10:00|8278|8269|8278.8|8269.8|8278.8|8269.8|8277.9|8268.9|0
1715033700000|2024-05-06 22:15:00|8278.7|8269.7|8279.8|8270.8|8279.9|8270.9|8278.5|8269.5|0
1715034000000|2024-05-06 22:20:00|8279.9|8270.9|8279.4|8270.4|8280.6|8271.6|8279.4|8270.4|0
1715034300000|2024-05-06 22:25:00|8279.5|8270.5|8279.5|8270.5|8279.8|8270.8|8278.9|8269.9|0
1715034600000|2024-05-06 22:30:00|8279.4|8270.4|8282.1|8273.1|8282.3|8273.3|8279|8270|0
1715034900000|2024-05-06 22:35:00|8282.2|8273.2|8283.7|8274.7|8283.7|8274.7|8282.1|8273.1|0
1715035200000|2024-05-06 22:40:00|8283.6|8274.6|8284|8275|8284.1|8275.1|8283.1|8274.1|0
1715035500000|2024-05-06 22:45:00|8283.9|8274.9|8287.5|8278.5|8287.5|8278.5|8282.5|8273.5|0
1715035800000|2024-05-06 22:50:00|8287.4|8278.4|8287.8|8278.8|8288.1|8279.1|8287.2|8278.2|0
1715036100000|2024-05-06 22:55:00|8287.9|8278.9|8288.6|8279.6|8289.1|8280.1|8287.8|8278.8|0
1715036400000|2024-05-06 23:00:00|8288.7|8279.7|8287.9|8278.9|8289.8|8280.8|8287.9|8278.9|0
1715036700000|2024-05-06 23:05:00|8288|8279|8286.6|8277.6|8288|8279|8286.6|8277.6|0
1715037000000|2024-05-06 23:10:00|8286.5|8277.5|8285.8|8276.8|8286.9|8277.9|8285.3|8276.3|0
1715037300000|2024-05-06 23:15:00|8285.7|8276.7|8285.8|8276.8|8286.1|8277.1|8285.5|8276.5|0
1715037600000|2024-05-06 23:20:00|8285.9|8276.9|8285.5|8276.5|8286.1|8277.1|8285.5|8276.5|0
1715037900000|2024-05-06 23:25:00|8285.4|8276.4|8285.8|8276.8|8286.1|8277.1|8285.2|8276.2|0
1715038200000|2024-05-06 23:30:00|8285.9|8276.9|8285.9|8276.9|8286.5|8277.5|8285.5|8276.5|0
1715038500000|2024-05-06 23:35:00|8285.8|8276.8|8285.5|8276.5|8285.8|8276.8|8285.5|8276.5|0
1715038800000|2024-05-06 23:40:00|8285.4|8276.4|8285.8|8276.8|8286.1|8277.1|8285.1|8276.1|0
1715039100000|2024-05-06 23:45:00|8285.7|8276.7|8284.4|8275.4|8285.8|8276.8|8284.4|8275.4|0
1715039400000|2024-05-06 23:50:00|8284.3|8275.3|8280.8|8271.8|8284.4|8275.4|8280.5|8271.5|0
1715039700000|2024-05-06 23:55:00|8280.7|8271.7|8279.6|8270.6|8281.2|8272.2|8279.1|8270.1|0
1715040000000|2024-05-07 00:00:00|8279.9|8270.9|8317.1|8308.1|8317.1|8308.1|8279.9|8270.9|0
1715040300000|2024-05-07 00:05:00|8317.4|8308.4|8319.9|8310.9|8332.9|8323.9|8317.4|8308.4|0
1715040600000|2024-05-07 00:10:00|8319.6|8310.6|8316.4|8307.4|8319.6|8310.6|8313.4|8304.4|0
1715040900000|2024-05-07 00:15:00|8316.6|8307.6|8332.4|8323.4|8332.4|8323.4|8316.6|8307.6|0
1715041200000|2024-05-07 00:20:00|8332.6|8323.6|8325.4|8316.4|8332.6|8323.6|8324.9|8315.9|0
1715041500000|2024-05-07 00:25:00|8325.1|8316.1|8325.6|8316.6|8328.9|8319.9|8323.4|8314.4|0
1715041800000|2024-05-07 00:30:00|8325.9|8316.9|8321.1|8312.1|8325.9|8316.9|8321.1|8312.1|0
1715042100000|2024-05-07 00:35:00|8321.4|8312.4|8319.9|8310.9|8322.4|8313.4|8318.6|8309.6|0
1715042400000|2024-05-07 00:40:00|8320.9|8311.9|8323.4|8314.4|8323.9|8314.9|8320.9|8311.9|0
1715042700000|2024-05-07 00:45:00|8323.6|8314.6|8320.6|8311.6|8323.6|8314.6|8319.6|8310.6|0
1715043000000|2024-05-07 00:50:00|8320.9|8311.9|8319.6|8310.6|8322.1|8313.1|8318.9|8309.9|0
1715043300000|2024-05-07 00:55:00|8319.4|8310.4|8319.6|8310.6|8319.9|8310.9|8317.6|8308.6|0
1715043600000|2024-05-07 01:00:00|8320.9|8311.9|8319.1|8310.1|8321.1|8312.1|8316.6|8307.6|0
1715043900000|2024-05-07 01:05:00|8318.4|8309.4|8316.1|8307.1|8318.6|8309.6|8313.1|8304.1|0
1715044200000|2024-05-07 01:10:00|8315.9|8306.9|8318.1|8309.1|8319.4|8310.4|8313.4|8304.4|0
1715044500000|2024-05-07 01:15:00|8317.9|8308.9|8313.9|8304.9|8318.9|8309.9|8312.6|8303.6|0
1715044800000|2024-05-07 01:20:00|8314.4|8305.4|8316.9|8307.9|8316.9|8307.9|8311.9|8302.9|0
1715045100000|2024-05-07 01:25:00|8316.6|8307.6|8313.9|8304.9|8316.6|8307.6|8311.4|8302.4|0
1715045400000|2024-05-07 01:30:00|8313.6|8304.6|8310.6|8301.6|8314.4|8305.4|8309.6|8300.6|0
1715045700000|2024-05-07 01:35:00|8311.6|8302.6|8309.1|8300.1|8312.1|8303.1|8309.1|8300.1|0
1715046000000|2024-05-07 01:40:00|8309.6|8300.6|8311.6|8302.6|8311.6|8302.6|8309.1|8300.1|0
1715046300000|2024-05-07 01:45:00|8310.4|8301.4|8309.9|8300.9|8311.4|8302.4|8309.4|8300.4|0
1715046600000|2024-05-07 01:50:00|8309.6|8300.6|8309.1|8300.1|8309.6|8300.6|8307.1|8298.1|0
1715046900000|2024-05-07 01:55:00|8309.4|8300.4|8308.4|8299.4|8310.4|8301.4|8306.9|8297.9|0
1715047200000|2024-05-07 02:00:00|8308.1|8299.1|8308.9|8299.9|8308.9|8299.9|8306.6|8297.6|0
1715047500000|2024-05-07 02:05:00|8309.1|8300.1|8308.4|8299.4|8309.9|8300.9|8306.1|8297.1|0
1715047800000|2024-05-07 02:10:00|8308.6|8299.6|8306.4|8297.4|8308.6|8299.6|8305.4|8296.4|0
1715048100000|2024-05-07 02:15:00|8306.1|8297.1|8304.4|8295.4|8307.6|8298.6|8303.9|8294.9|0
1715048400000|2024-05-07 02:20:00|8304.6|8295.6|8305.6|8296.6|8306.1|8297.1|8303.1|8294.1|0
1715048700000|2024-05-07 02:25:00|8306.4|8297.4|8307.1|8298.1|8307.6|8298.6|8304.1|8295.1|0
1715049000000|2024-05-07 02:30:00|8306.9|8297.9|8305.9|8296.9|8307.4|8298.4|8304.9|8295.9|0
1715049300000|2024-05-07 02:35:00|8306.4|8297.4|8305.6|8296.6|8306.9|8297.9|8305.1|8296.1|0
1715049600000|2024-05-07 02:40:00|8306.4|8297.4|8304.6|8295.6|8306.9|8297.9|8304.4|8295.4|0
1715049900000|2024-05-07 02:45:00|8304.9|8295.9|8307.1|8298.1|8307.9|8298.9|8304.9|8295.9|0
1715050200000|2024-05-07 02:50:00|8306.9|8297.9|8302.6|8293.6|8306.9|8297.9|8302.6|8293.6|0
1715050500000|2024-05-07 02:55:00|8303.4|8294.4|8302.1|8293.1|8304.1|8295.1|8302.1|8293.1|0
1715050800000|2024-05-07 03:00:00|8302.4|8293.4|8302.1|8293.1|8303.6|8294.6|8301.4|8292.4|0
1715051100000|2024-05-07 03:05:00|8301.9|8292.9|8302.9|8293.9|8304.9|8295.9|8301.9|8292.9|0
1715051400000|2024-05-07 03:10:00|8302.6|8293.6|8307.6|8298.6|8307.6|8298.6|8302.6|8293.6|0
1715051700000|2024-05-07 03:15:00|8307.9|8298.9|8308.4|8299.4|8308.9|8299.9|8307.6|8298.6|0
1715052000000|2024-05-07 03:20:00|8308.1|8299.1|8309.4|8300.4|8309.4|8300.4|8307.1|8298.1|0
1715052300000|2024-05-07 03:25:00|8309.6|8300.6|8307.1|8298.1|8310.1|8301.1|8307.1|8298.1|0
1715052600000|2024-05-07 03:30:00|8309.1|8300.1|8307.4|8298.4|8311.4|8302.4|8307.4|8298.4|0
1715052900000|2024-05-07 03:35:00|8307.6|8298.6|8310.1|8301.1|8310.1|8301.1|8306.6|8297.6|0
1715053200000|2024-05-07 03:40:00|8310.4|8301.4|8308.4|8299.4|8310.6|8301.6|8307.1|8298.1|0
1715053500000|2024-05-07 03:45:00|8308.9|8299.9|8309.1|8300.1|8309.9|8300.9|8307.4|8298.4|0
1715053800000|2024-05-07 03:50:00|8309.4|8300.4|8308.9|8299.9|8309.9|8300.9|8307.4|8298.4|0
1715054100000|2024-05-07 03:55:00|8309.1|8300.1|8311.9|8302.9|8312.1|8303.1|8308.1|8299.1|0
1715054400000|2024-05-07 04:00:00|8312.1|8303.1|8311.4|8302.4|8313.1|8304.1|8310.6|8301.6|0
1715054700000|2024-05-07 04:05:00|8311.1|8302.1|8313.1|8304.1|8313.1|8304.1|8311.1|8302.1|0
1715055000000|2024-05-07 04:10:00|8313.4|8304.4|8313.4|8304.4|8313.6|8304.6|8312.1|8303.1|0
1715055300000|2024-05-07 04:15:00|8313.1|8304.1|8311.6|8302.6|8313.4|8304.4|8311.1|8302.1|0
1715055600000|2024-05-07 04:20:00|8311.4|8302.4|8310.9|8301.9|8312.4|8303.4|8309.6|8300.6|0
1715055900000|2024-05-07 04:25:00|8310.6|8301.6|8310.9|8301.9|8311.6|8302.6|8310.1|8301.1|0
1715056200000|2024-05-07 04:30:00|8310.6|8301.6|8308.9|8299.9|8311.1|8302.1|8308.6|8299.6|0
1715056500000|2024-05-07 04:35:00|8308.6|8299.6|8306.6|8297.6|8308.9|8299.9|8306.1|8297.1|0
1715056800000|2024-05-07 04:40:00|8307.1|8298.1|8304.6|8295.6|8308.9|8299.9|8304.6|8295.6|0
1715057100000|2024-05-07 04:45:00|8305.4|8296.4|8308.4|8299.4|8309.1|8300.1|8305.4|8296.4|0
1715057400000|2024-05-07 04:50:00|8308.6|8299.6|8307.1|8298.1|8308.9|8299.9|8306.1|8297.1|0
1715057700000|2024-05-07 04:55:00|8307.4|8298.4|8305.6|8296.6|8307.9|8298.9|8305.6|8296.6|0
1715058000000|2024-05-07 05:00:00|8305.9|8296.9|8305.9|8296.9|8306.1|8297.1|8303.9|8294.9|0
1715058300000|2024-05-07 05:05:00|8305.6|8296.6|8304.6|8295.6|8307.6|8298.6|8304.6|8295.6|0
1715058600000|2024-05-07 05:10:00|8305.9|8296.9|8305.4|8296.4|8306.9|8297.9|8304.1|8295.1|0
1715058900000|2024-05-07 05:15:00|8305.9|8296.9|8307.4|8298.4|8308.1|8299.1|8305.4|8296.4|0
1715059200000|2024-05-07 05:20:00|8307.6|8298.6|8305.1|8296.1|8308.1|8299.1|8305.1|8296.1|0
1715059500000|2024-05-07 05:25:00|8304.1|8295.1|8302.4|8293.4|8304.1|8295.1|8302.4|8293.4|0
1715059800000|2024-05-07 05:30:00|8301.9|8292.9|8301.1|8292.1|8303.6|8294.6|8299.1|8290.1|0
1715060100000|2024-05-07 05:35:00|8301.4|8292.4|8300.1|8291.1|8301.6|8292.6|8298.4|8289.4|0
1715060400000|2024-05-07 05:40:00|8299.1|8290.1|8299.9|8290.9|8300.1|8291.1|8298.4|8289.4|0
1715060700000|2024-05-07 05:45:00|8300.1|8291.1|8302.1|8293.1|8303.1|8294.1|8298.1|8289.1|0
1715061000000|2024-05-07 05:50:00|8302.9|8293.9|8303.9|8294.9|8304.1|8295.1|8302.6|8293.6|0
1715061300000|2024-05-07 05:55:00|8304.1|8295.1|8305.6|8296.6|8305.6|8296.6|8302.6|8293.6|0
1715061600000|2024-05-07 06:00:00|8306.1|8297.1|8306.6|8297.6|8310.1|8301.1|8305.6|8296.6|0
1715061900000|2024-05-07 06:05:00|8306.9|8297.9|8305.1|8296.1|8308.6|8299.6|8304.1|8295.1|0
1715062200000|2024-05-07 06:10:00|8305.4|8296.4|8302.4|8293.4|8307.1|8298.1|8301.9|8292.9|0
1715062500000|2024-05-07 06:15:00|8302.6|8293.6|8303.6|8294.6|8303.6|8294.6|8300.9|8291.9|0
1715062800000|2024-05-07 06:20:00|8303.4|8294.4|8300.9|8291.9|8306.1|8297.1|8300.4|8291.4|0
1715063100000|2024-05-07 06:25:00|8301.1|8292.1|8300.9|8291.9|8303.4|8294.4|8300.9|8291.9|0
1715063400000|2024-05-07 06:30:00|8301.1|8292.1|8303.1|8294.1|8303.1|8294.1|8300.9|8291.9|0
1715063700000|2024-05-07 06:35:00|8303.4|8294.4|8302.1|8293.1|8303.9|8294.9|8301.4|8292.4|0
1715064000000|2024-05-07 06:40:00|8301.9|8292.9|8299.4|8290.4|8302.4|8293.4|8298.9|8289.9|0
1715064300000|2024-05-07 06:45:00|8299.1|8290.1|8296.4|8287.4|8299.1|8290.1|8296.4|8287.4|0
1715064600000|2024-05-07 06:50:00|8295.9|8286.9|8300.9|8291.9|8300.9|8291.9|8295.4|8286.4|0
1715064900000|2024-05-07 06:55:00|8301.1|8292.1|8298.1|8289.1|8306.6|8297.6|8294.4|8285.4|0
1715065200000|2024-05-07 07:00:00|8298.6|8289.6|8306.4|8297.4|8310.6|8301.6|8293.6|8284.6|0
1715065500000|2024-05-07 07:05:00|8307.1|8298.1|8310.4|8301.4|8311.6|8302.6|8302.4|8293.4|0
1715065800000|2024-05-07 07:10:00|8310.9|8301.9|8314.4|8305.4|8318.9|8309.9|8307.9|8298.9|0
1715066100000|2024-05-07 07:15:00|8315.1|8306.1|8307.9|8298.9|8318.4|8309.4|8303.6|8294.6|0
1715066400000|2024-05-07 07:20:00|8307.4|8298.4|8299.9|8290.9|8309.4|8300.4|8299.9|8290.9|0
1715066700000|2024-05-07 07:25:00|8300.1|8291.1|8299.1|8290.1|8301.9|8292.9|8296.4|8287.4|0
1715067000000|2024-05-07 07:30:00|8299.4|8290.4|8296.9|8287.9|8303.4|8294.4|8295.9|8286.9|0
1715067300000|2024-05-07 07:35:00|8296.4|8287.4|8295.6|8286.6|8297.4|8288.4|8294.9|8285.9|0
1715067600000|2024-05-07 07:40:00|8295.9|8286.9|8292.4|8283.4|8295.9|8286.9|8291.1|8282.1|0
1715067900000|2024-05-07 07:45:00|8292.9|8283.9|8287.9|8278.9|8295.4|8286.4|8287.9|8278.9|0
1715068200000|2024-05-07 07:50:00|8288.1|8279.1|8287.4|8278.4|8289.1|8280.1|8286.9|8277.9|0
1715068500000|2024-05-07 07:55:00|8286.6|8277.6|8285.3|8276.3|8288.1|8279.1|8283.8|8274.8|0
1715068800000|2024-05-07 08:00:00|8285.8|8276.8|8291|8282|8291|8282|8285.3|8276.3|0
1715069100000|2024-05-07 08:05:00|8291.3|8282.3|8290.8|8281.8|8294.5|8285.5|8289.3|8280.3|0
1715069400000|2024-05-07 08:10:00|8291.3|8282.3|8298.8|8289.8|8299.3|8290.3|8291.3|8282.3|0
1715069700000|2024-05-07 08:15:00|8299.3|8290.3|8306.8|8297.8|8307|8298|8299.3|8290.3|0
1715070000000|2024-05-07 08:20:00|8307|8298|8312.8|8303.8|8315|8306|8306.5|8297.5|0
1715070300000|2024-05-07 08:25:00|8312.3|8303.3|8305.5|8296.5|8314.8|8305.8|8305.5|8296.5|0
1715070600000|2024-05-07 08:30:00|8305|8296|8307.8|8298.8|8310.5|8301.5|8305|8296|0
1715070900000|2024-05-07 08:35:00|8307.5|8298.5|8309.3|8300.3|8310.5|8301.5|8306.8|8297.8|0
1715071200000|2024-05-07 08:40:00|8308.8|8299.8|8306.8|8297.8|8309|8300|8305.3|8296.3|0
1715071500000|2024-05-07 08:45:00|8306.5|8297.5|8305.5|8296.5|8307.3|8298.3|8304.3|8295.3|0
1715071800000|2024-05-07 08:50:00|8305.8|8296.8|8305.8|8296.8|8308.5|8299.5|8303.3|8294.3|0
1715072100000|2024-05-07 08:55:00|8305.3|8296.3|8303.3|8294.3|8305.3|8296.3|8302.8|8293.8|0
1715072400000|2024-05-07 09:00:00|8303|8294|8303|8294|8307|8298|8303|8294|0
1715072700000|2024-05-07 09:05:00|8303.3|8294.3|8297.8|8288.8|8304.3|8295.3|8297.3|8288.3|0
1715073000000|2024-05-07 09:10:00|8297.5|8288.5|8304.3|8295.3|8304.3|8295.3|8296.3|8287.3|0
1715073300000|2024-05-07 09:15:00|8304.5|8295.5|8306|8297|8306.5|8297.5|8302.5|8293.5|0
1715073600000|2024-05-07 09:20:00|8305.8|8296.8|8305.5|8296.5|8308.3|8299.3|8305.3|8296.3|0
1715073900000|2024-05-07 09:25:00|8305.8|8296.8|8301.3|8292.3|8306.3|8297.3|8300.5|8291.5|0
1715074200000|2024-05-07 09:30:00|8301.8|8292.8|8298.8|8289.8|8302.3|8293.3|8297.8|8288.8|0
1715074500000|2024-05-07 09:35:00|8299.3|8290.3|8298|8289|8300.8|8291.8|8297.8|8288.8|0
1715074800000|2024-05-07 09:40:00|8298.3|8289.3|8294.8|8285.8|8298.3|8289.3|8291.3|8282.3|0
1715075100000|2024-05-07 09:45:00|8294.3|8285.3|8296.3|8287.3|8296.3|8287.3|8292.3|8283.3|0
1715075400000|2024-05-07 09:50:00|8296|8287|8299.8|8290.8|8299.8|8290.8|8294.5|8285.5|0
1715075700000|2024-05-07 09:55:00|8300|8291|8300.5|8291.5|8301.5|8292.5|8298.8|8289.8|0
1715076000000|2024-05-07 10:00:00|8300.8|8291.8|8305.3|8296.3|8305.8|8296.8|8300.5|8291.5|0
1715076300000|2024-05-07 10:05:00|8305.5|8296.5|8303.3|8294.3|8307|8298|8303.3|8294.3|0
1715076600000|2024-05-07 10:10:00|8302.8|8293.8|8306.8|8297.8|8307.3|8298.3|8302.8|8293.8|0
1715076900000|2024-05-07 10:15:00|8307|8298|8305.8|8296.8|8308.5|8299.5|8305|8296|0
1715077200000|2024-05-07 10:20:00|8306|8297|8303|8294|8306.3|8297.3|8302.5|8293.5|0
1715077500000|2024-05-07 10:25:00|8303.3|8294.3|8299.5|8290.5|8303.3|8294.3|8297.8|8288.8|0
1715077800000|2024-05-07 10:30:00|8299.3|8290.3|8302.3|8293.3|8303.8|8294.8|8298.8|8289.8|0
1715078100000|2024-05-07 10:35:00|8301.8|8292.8|8296.8|8287.8|8302.8|8293.8|8296.8|8287.8|0
1715078400000|2024-05-07 10:40:00|8297|8288|8302|8293|8302|8293|8295.8|8286.8|0
1715078700000|2024-05-07 10:45:00|8301.8|8292.8|8300.8|8291.8|8301.8|8292.8|8300.5|8291.5|0
1715079000000|2024-05-07 10:50:00|8301|8292|8302.8|8293.8|8304.3|8295.3|8298.5|8289.5|0
1715079300000|2024-05-07 10:55:00|8302.3|8293.3|8302.5|8293.5|8304.5|8295.5|8302|8293|0
1715079600000|2024-05-07 11:00:00|8302.8|8293.8|8300.3|8291.3|8304.8|8295.8|8297.8|8288.8|0
1715079900000|2024-05-07 11:05:00|8300.8|8291.8|8300.8|8291.8|8302.3|8293.3|8298.5|8289.5|0
1715080200000|2024-05-07 11:10:00|8301.3|8292.3|8302.3|8293.3|8303.8|8294.8|8301|8292|0
1715080500000|2024-05-07 11:15:00|8302|8293|8302.8|8293.8|8303.3|8294.3|8300.5|8291.5|0
1715080800000|2024-05-07 11:20:00|8302.5|8293.5|8303|8294|8303.3|8294.3|8301.3|8292.3|0
1715081100000|2024-05-07 11:25:00|8302.8|8293.8|8298.8|8289.8|8302.8|8293.8|8298.3|8289.3|0
1715081400000|2024-05-07 11:30:00|8298.5|8289.5|8298.8|8289.8|8300.3|8291.3|8297.3|8288.3|0
1715081700000|2024-05-07 11:35:00|8299|8290|8300|8291|8300.8|8291.8|8298|8289|0
1715082000000|2024-05-07 11:40:00|8300.3|8291.3|8301.8|8292.8|8303.3|8294.3|8300.3|8291.3|0
1715082300000|2024-05-07 11:45:00|8302.3|8293.3|8303|8294|8303.5|8294.5|8301.7|8292.7|0
1715082600000|2024-05-07 11:50:00|8303.5|8294.5|8304|8295|8304.2|8295.2|8302.5|8293.5|0
1715082900000|2024-05-07 11:55:00|8303.7|8294.7|8307|8298|8308|8299|8303.7|8294.7|0
1715083200000|2024-05-07 12:00:00|8307.5|8298.5|8306.5|8297.5|8308|8299|8303.2|8294.2|0
1715083500000|2024-05-07 12:05:00|8306|8297|8304.7|8295.7|8306.5|8297.5|8302.7|8293.7|0
1715083800000|2024-05-07 12:10:00|8304.5|8295.5|8304.5|8295.5|8305.7|8296.7|8303.5|8294.5|0
1715084100000|2024-05-07 12:15:00|8305|8296|8306.7|8297.7|8308.2|8299.2|8304|8295|0
1715084400000|2024-05-07 12:20:00|8306.5|8297.5|8309|8300|8310.5|8301.5|8306|8297|0
1715084700000|2024-05-07 12:25:00|8309.2|8300.2|8308.7|8299.7|8310.5|8301.5|8308.5|8299.5|0
1715085000000|2024-05-07 12:30:00|8308.5|8299.5|8308|8299|8308.5|8299.5|8306.5|8297.5|0
1715085300000|2024-05-07 12:35:00|8307.7|8298.7|8309.5|8300.5|8309.5|8300.5|8306|8297|0
1715085600000|2024-05-07 12:40:00|8309.7|8300.7|8309.5|8300.5|8310.7|8301.7|8307.5|8298.5|0
1715085900000|2024-05-07 12:45:00|8310|8301|8314.5|8305.5|8314.5|8305.5|8309.5|8300.5|0
1715086200000|2024-05-07 12:50:00|8314|8305|8319|8310|8319|8310|8313.5|8304.5|0
1715086500000|2024-05-07 12:55:00|8318|8309|8325.5|8316.5|8326|8317|8317.2|8308.2|0
1715086800000|2024-05-07 13:00:00|8325.2|8316.2|8331|8322|8331.5|8322.5|8325.2|8316.2|0
1715087100000|2024-05-07 13:05:00|8331.2|8322.2|8340|8331|8340.2|8331.2|8331|8322|0
1715087400000|2024-05-07 13:10:00|8339.5|8330.5|8331.7|8322.7|8341.7|8332.7|8331.7|8322.7|0
1715087700000|2024-05-07 13:15:00|8332.2|8323.2|8332|8323|8334.2|8325.2|8330|8321|0
1715088000000|2024-05-07 13:20:00|8331.5|8322.5|8331.5|8322.5|8331.5|8322.5|8327.5|8318.5|0
1715088300000|2024-05-07 13:25:00|8331.2|8322.2|8327.7|8318.7|8333|8324|8327.7|8318.7|0
1715088600000|2024-05-07 13:30:00|8328|8319|8328.7|8319.7|8330.2|8321.2|8323.5|8314.5|0
1715088900000|2024-05-07 13:35:00|8329|8320|8330|8321|8331|8322|8325.2|8316.2|0
1715089200000|2024-05-07 13:40:00|8330.5|8321.5|8332.5|8323.5|8334|8325|8329.7|8320.7|0
1715089500000|2024-05-07 13:45:00|8333|8324|8331.5|8322.5|8334.5|8325.5|8330|8321|0
1715089800000|2024-05-07 13:50:00|8331.2|8322.2|8330.5|8321.5|8337|8328|8330|8321|0
1715090100000|2024-05-07 13:55:00|8331.5|8322.5|8321.5|8312.5|8333|8324|8321.5|8312.5|0
1715090400000|2024-05-07 14:00:00|8321.2|8312.2|8323.2|8314.2|8325|8316|8321.2|8312.2|0
1715090700000|2024-05-07 14:05:00|8323|8314|8322|8313|8324.5|8315.5|8320.7|8311.7|0
1715091000000|2024-05-07 14:10:00|8321.2|8312.2|8320.4|8311.4|8322.4|8313.4|8317.2|8308.2|0
1715091300000|2024-05-07 14:15:00|8319.7|8310.7|8317.2|8308.2|8320.7|8311.7|8316.2|8307.2|0
1715091600000|2024-05-07 14:20:00|8316.7|8307.7|8318.2|8309.2|8319.2|8310.2|8315.7|8306.7|0
1715091900000|2024-05-07 14:25:00|8317.9|8308.9|8314.2|8305.2|8318.2|8309.2|8313.7|8304.7|0
1715092200000|2024-05-07 14:30:00|8314.7|8305.7|8317.2|8308.2|8319.4|8310.4|8314.7|8305.7|0
1715092500000|2024-05-07 14:35:00|8316.7|8307.7|8314.4|8305.4|8317.2|8308.2|8313.7|8304.7|0
1715092800000|2024-05-07 14:40:00|8314.7|8305.7|8312.2|8303.2|8314.7|8305.7|8311.2|8302.2|0
1715093100000|2024-05-07 14:45:00|8312.4|8303.4|8313.2|8304.2|8313.4|8304.4|8309.7|8300.7|0
1715093400000|2024-05-07 14:50:00|8313.7|8304.7|8315.9|8306.9|8317.2|8308.2|8311.7|8302.7|0
1715093700000|2024-05-07 14:55:00|8315.7|8306.7|8312.4|8303.4|8316.7|8307.7|8311.7|8302.7|0
1715094000000|2024-05-07 15:00:00|8312.2|8303.2|8317.9|8308.9|8318.2|8309.2|8312.2|8303.2|0
1715094300000|2024-05-07 15:05:00|8318.2|8309.2|8321.7|8312.7|8322.7|8313.7|8318.2|8309.2|0
1715094600000|2024-05-07 15:10:00|8322.2|8313.2|8322.7|8313.7|8325.2|8316.2|8321.9|8312.9|0
1715094900000|2024-05-07 15:15:00|8322.2|8313.2|8319.2|8310.2|8323.2|8314.2|8318.7|8309.7|0
1715095200000|2024-05-07 15:20:00|8319.4|8310.4|8319.2|8310.2|8321.9|8312.9|8317.4|8308.4|0
1715095500000|2024-05-07 15:25:00|8318.7|8309.7|8322.7|8313.7|8323.2|8314.2|8318.7|8309.7|0
1715095800000|2024-05-07 15:30:00|8322.2|8313.2|8316.7|8307.7|8322.2|8313.2|8316.2|8307.2|0
1715096100000|2024-05-07 15:35:00|8317.2|8308.2|8319.7|8310.7|8320.2|8311.2|8317.2|8308.2|0
1715096400000|2024-05-07 15:40:00|8320.2|8311.2|8324.2|8315.2|8324.2|8315.2|8320.2|8311.2|0
1715096700000|2024-05-07 15:45:00|8324.7|8315.7|8323.7|8314.7|8326.7|8317.7|8323.7|8314.7|0
1715097000000|2024-05-07 15:50:00|8323.9|8314.9|8327.2|8318.2|8327.2|8318.2|8323.7|8314.7|0
1715097300000|2024-05-07 15:55:00|8326.7|8317.7|8329.7|8320.7|8329.7|8320.7|8326.7|8317.7|0
1715097600000|2024-05-07 16:00:00|8330.2|8321.2|8330.7|8321.7|8331.2|8322.2|8328.2|8319.2|0
1715097900000|2024-05-07 16:05:00|8331.2|8322.2|8332.2|8323.2|8332.4|8323.4|8330.7|8321.7|0
1715098200000|2024-05-07 16:10:00|8333.2|8324.2|8331.7|8322.7|8333.9|8324.9|8331.2|8322.2|0
1715098500000|2024-05-07 16:15:00|8331.2|8322.2|8333.2|8324.2|8333.4|8324.4|8331.2|8322.2|0
1715098800000|2024-05-07 16:20:00|8332.7|8323.7|8332.7|8323.7|8333.7|8324.7|8331.4|8322.4|0
1715099100000|2024-05-07 16:25:00|8333.2|8324.2|8331.2|8322.2|8333.7|8324.7|8331.2|8322.2|0
1715099400000|2024-05-07 16:30:00|8331.7|8322.7|8329.7|8320.7|8331.7|8322.7|8329.7|8320.7|0
1715099700000|2024-05-07 16:35:00|8329.9|8320.9|8332.2|8323.2|8332.9|8323.9|8329.9|8320.9|0
1715100000000|2024-05-07 16:40:00|8332.7|8323.7|8332.2|8323.2|8333.7|8324.7|8331.7|8322.7|0
1715100300000|2024-05-07 16:45:00|8331.9|8322.9|8331.2|8322.2|8331.9|8322.9|8329.2|8320.2|0
1715100600000|2024-05-07 16:50:00|8330.7|8321.7|8329.7|8320.7|8330.7|8321.7|8328.9|8319.9|0
1715100900000|2024-05-07 16:55:00|8329.9|8320.9|8331.7|8322.7|8332.2|8323.2|8329.2|8320.2|0
1715101200000|2024-05-07 17:00:00|8332.2|8323.2|8335.7|8326.7|8336.7|8327.7|8332.2|8323.2|0
1715101500000|2024-05-07 17:05:00|8335.2|8326.2|8336.7|8327.7|8336.7|8327.7|8335.2|8326.2|0
1715101800000|2024-05-07 17:10:00|8337.2|8328.2|8338.7|8329.7|8339.7|8330.7|8336.7|8327.7|0
1715102100000|2024-05-07 17:15:00|8338.9|8329.9|8339.7|8330.7|8339.7|8330.7|8338.7|8329.7|0
1715102400000|2024-05-07 17:20:00|8339.9|8330.9|8341.4|8332.4|8342.2|8333.2|8339.9|8330.9|0
1715102700000|2024-05-07 17:25:00|8341.7|8332.7|8340.2|8331.2|8341.7|8332.7|8339.7|8330.7|0
1715103000000|2024-05-07 17:30:00|8340.4|8331.4|8339.2|8330.2|8341.7|8332.7|8339.2|8330.2|0
1715103300000|2024-05-07 17:35:00|8339.4|8330.4|8338.7|8329.7|8340.7|8331.7|8338.2|8329.2|0
1715103600000|2024-05-07 17:40:00|8338.4|8329.4|8338.2|8329.2|8338.7|8329.7|8337.2|8328.2|0
1715103900000|2024-05-07 17:45:00|8337.7|8328.7|8333.2|8324.2|8338.7|8329.7|8332.7|8323.7|0
1715104200000|2024-05-07 17:50:00|8332.4|8323.4|8332.9|8323.9|8335.7|8326.7|8332.4|8323.4|0
1715104500000|2024-05-07 17:55:00|8332.7|8323.7|8331.7|8322.7|8333.2|8324.2|8330.7|8321.7|0
1715104800000|2024-05-07 18:00:00|8331.2|8322.2|8332.7|8323.7|8333.2|8324.2|8331.2|8322.2|0
1715105100000|2024-05-07 18:05:00|8332.4|8323.4|8331.2|8322.2|8332.4|8323.4|8330.2|8321.2|0
1715105400000|2024-05-07 18:10:00|8330.9|8321.9|8332.2|8323.2|8332.7|8323.7|8330.7|8321.7|0
1715105700000|2024-05-07 18:15:00|8331.9|8322.9|8330.4|8321.4|8332.7|8323.7|8330.2|8321.2|0
1715106000000|2024-05-07 18:20:00|8330.7|8321.7|8331.7|8322.7|8333.2|8324.2|8330.4|8321.4|0
1715106300000|2024-05-07 18:25:00|8332.2|8323.2|8332.2|8323.2|8333.2|8324.2|8331.4|8322.4|0
1715106600000|2024-05-07 18:30:00|8332.4|8323.4|8330.7|8321.7|8333.2|8324.2|8329.7|8320.7|0
1715106900000|2024-05-07 18:35:00|8330.9|8321.9|8331.2|8322.2|8332.2|8323.2|8330.2|8321.2|0
1715107200000|2024-05-07 18:40:00|8331.7|8322.7|8333.7|8324.7|8334.7|8325.7|8331.7|8322.7|0
1715107500000|2024-05-07 18:45:00|8333.9|8324.9|8335.2|8326.2|8335.7|8326.7|8333.2|8324.2|0
1715107800000|2024-05-07 18:50:00|8334.9|8325.9|8335.7|8326.7|8336.7|8327.7|8334.2|8325.2|0
1715108100000|2024-05-07 18:55:00|8336.2|8327.2|8335.7|8326.7|8336.7|8327.7|8335.2|8326.2|0
1715108400000|2024-05-07 19:00:00|8335.2|8326.2|8335.7|8326.7|8336.7|8327.7|8333.9|8324.9|0
1715108700000|2024-05-07 19:05:00|8335.2|8326.2|8336.4|8327.4|8337.7|8328.7|8335.2|8326.2|0
1715109000000|2024-05-07 19:10:00|8336.7|8327.7|8337.4|8328.4|8337.7|8328.7|8336.2|8327.2|0
1715109300000|2024-05-07 19:15:00|8337.2|8328.2|8336.2|8327.2|8338.2|8329.2|8335.7|8326.7|0
1715109600000|2024-05-07 19:20:00|8336.7|8327.7|8338.7|8329.7|8338.7|8329.7|8336.2|8327.2|0
1715109900000|2024-05-07 19:25:00|8338.4|8329.4|8339.7|8330.7|8340.2|8331.2|8338.2|8329.2|0
1715110200000|2024-05-07 19:30:00|8339.2|8330.2|8338.2|8329.2|8340.2|8331.2|8338.2|8329.2|0
1715110500000|2024-05-07 19:35:00|8338.4|8329.4|8338.2|8329.2|8339.7|8330.7|8338.2|8329.2|0
1715110800000|2024-05-07 19:40:00|8338.7|8329.7|8337.7|8328.7|8339.2|8330.2|8337.2|8328.2|0
1715111100000|2024-05-07 19:45:00|8338.2|8329.2|8339.7|8330.7|8339.7|8330.7|8337.7|8328.7|0
1715111400000|2024-05-07 19:50:00|8340.2|8331.2|8340.7|8331.7|8341.2|8332.2|8339.7|8330.7|0
1715111700000|2024-05-07 19:55:00|8340.2|8331.2|8337.6|8328.6|8340.2|8331.2|8337.6|8328.6|0
1715112000000|2024-05-07 20:00:00|8338.1|8329.1|8337.8|8328.8|8338.1|8329.1|8335.1|8326.1|0
1715112300000|2024-05-07 20:05:00|8338|8329|8339.9|8330.9|8340.4|8331.4|8338|8329|0
1715112600000|2024-05-07 20:10:00|8340|8331|8340.3|8331.3|8340.5|8331.5|8339.1|8330.1|0
1715112900000|2024-05-07 20:15:00|8340.4|8331.4|8338.6|8329.6|8340.5|8331.5|8338.3|8329.3|0
1715113200000|2024-05-07 20:20:00|8338.7|8329.7|8339.7|8330.7|8339.9|8330.9|8338.7|8329.7|0
1715113500000|2024-05-07 20:25:00|8339.4|8330.4|8339.1|8330.1|8339.4|8330.4|8338.8|8329.8|0
1715113800000|2024-05-07 20:30:00|8338.9|8329.9|8337.8|8328.8|8339.7|8330.7|8337.8|8328.8|0
1715114100000|2024-05-07 20:35:00|8337.7|8328.7|8337.8|8328.8|8338.1|8329.1|8337.6|8328.6|0
1715114400000|2024-05-07 20:40:00|8337.9|8328.9|8337.8|8328.8|8337.9|8328.9|8337.6|8328.6|0
1715114700000|2024-05-07 20:45:00|8337.7|8328.7|8337.2|8328.2|8337.8|8328.8|8336.9|8327.9|0
1715115000000|2024-05-07 20:50:00|8336.9|8327.9|8334.6|8325.6|8336.9|8327.9|8334.6|8325.6|0
1715115300000|2024-05-07 20:55:00|8334.5|8325.5|8334.5|8325.5|8335.8|8326.8|8334|8325|0
1715115600000|2024-05-07 21:00:00|8335.4|8326.4|8334.4|8325.4|8335.4|8326.4|8334.4|8325.4|0
1715115900000|2024-05-07 21:05:00|8334.5|8325.5|8332.5|8323.5|8334.6|8325.6|8332.4|8323.4|0
1715116200000|2024-05-07 21:10:00|8332.2|8323.2|8330.3|8321.3|8332.7|8323.7|8330.3|8321.3|0
1715116500000|2024-05-07 21:15:00|8329.5|8320.5|8327.7|8318.7|8329.5|8320.5|8327.5|8318.5|0
1715116800000|2024-05-07 21:20:00|8327.6|8318.6|8329|8320|8329|8320|8327.2|8318.2|0
1715117100000|2024-05-07 21:25:00|8329.1|8320.1|8330|8321|8330.1|8321.1|8329.1|8320.1|0
1715117400000|2024-05-07 21:30:00|8329.8|8320.8|8330.1|8321.1|8330.3|8321.3|8329.8|8320.8|0
1715117700000|2024-05-07 21:35:00|8330.2|8321.2|8330.3|8321.3|8330.3|8321.3|8330|8321|0
1715118000000|2024-05-07 21:40:00|8330.4|8321.4|8330.4|8321.4|8330.6|8321.6|8330.4|8321.4|0
1715118300000|2024-05-07 21:45:00|8330.5|8321.5|8330.7|8321.7|8330.9|8321.9|8330.5|8321.5|0
1715118600000|2024-05-07 21:50:00|8330.8|8321.8|8330.5|8321.5|8331|8322|8330.5|8321.5|0
1715118900000|2024-05-07 21:55:00|8331.5|8322.5|8332.1|8323.1|8332.1|8323.1|8331.5|8322.5|0
1715119200000|2024-05-07 22:00:00|8331|8322|8329.4|8320.4|8332.2|8323.2|8328.9|8319.9|0
1715119500000|2024-05-07 22:05:00|8329.6|8320.6|8326.8|8317.8|8329.6|8320.6|8326.2|8317.2|0
1715119800000|2024-05-07 22:10:00|8326.9|8317.9|8328.1|8319.1|8328.1|8319.1|8326.7|8317.7|0
1715120100000|2024-05-07 22:15:00|8328.2|8319.2|8328.6|8319.6|8328.8|8319.8|8328.1|8319.1|0
1715120400000|2024-05-07 22:20:00|8328.7|8319.7|8329.3|8320.3|8329.9|8320.9|8328.7|8319.7|0
1715120700000|2024-05-07 22:25:00|8329.4|8320.4|8330.4|8321.4|8330.4|8321.4|8329.3|8320.3|0
1715121000000|2024-05-07 22:30:00|8330.5|8321.5|8331.5|8322.5|8331.5|8322.5|8330.4|8321.4|0
1715121300000|2024-05-07 22:35:00|8331.6|8322.6|8331.8|8322.8|8332.1|8323.1|8331.3|8322.3|0
1715121600000|2024-05-07 22:40:00|8331.9|8322.9|8331.3|8322.3|8332.2|8323.2|8331|8322|0
1715121900000|2024-05-07 22:45:00|8331.2|8322.2|8331.8|8322.8|8332.4|8323.4|8331|8322|0
1715122200000|2024-05-07 22:50:00|8331.9|8322.9|8332.8|8323.8|8332.9|8323.9|8331.8|8322.8|0
1715122500000|2024-05-07 22:55:00|8332.9|8323.9|8333.1|8324.1|8333.1|8324.1|8332.4|8323.4|0
1715122800000|2024-05-07 23:00:00|8333|8324|8331.9|8322.9|8333.3|8324.3|8331.9|8322.9|0
1715123100000|2024-05-07 23:05:00|8332|8323|8333.7|8324.7|8334|8325|8332|8323|0
1715123400000|2024-05-07 23:10:00|8333.8|8324.8|8333.5|8324.5|8334.3|8325.3|8333.5|8324.5|0
1715123700000|2024-05-07 23:15:00|8333.6|8324.6|8333.7|8324.7|8334.3|8325.3|8333.1|8324.1|0
1715124000000|2024-05-07 23:20:00|8333.8|8324.8|8333.7|8324.7|8334.3|8325.3|8333.7|8324.7|0
1715124300000|2024-05-07 23:25:00|8333.8|8324.8|8332.7|8323.7|8334.1|8325.1|8332.3|8323.3|0
1715124600000|2024-05-07 23:30:00|8332.6|8323.6|8332.1|8323.1|8332.7|8323.7|8332.1|8323.1|0
1715124900000|2024-05-07 23:35:00|8332|8323|8332.3|8323.3|8332.7|8323.7|8331.3|8322.3|0
1715125200000|2024-05-07 23:40:00|8332.4|8323.4|8332.3|8323.3|8332.7|8323.7|8332.1|8323.1|0
1715125500000|2024-05-07 23:45:00|8332.2|8323.2|8334.3|8325.3|8334.3|8325.3|8332.1|8323.1|0
1715125800000|2024-05-07 23:50:00|8334.1|8325.1|8336.9|8327.9|8337.5|8328.5|8334.1|8325.1|0
1715126100000|2024-05-07 23:55:00|8336.8|8327.8|8337.3|8328.3|8337.3|8328.3|8336.1|8327.1|0
1715126400000|2024-05-08 00:00:00|8337.7|8328.7|8351.6|8342.6|8351.9|8342.9|8337.7|8328.7|0
1715126700000|2024-05-08 00:05:00|8351.9|8342.9|8351.1|8342.1|8353.9|8344.9|8350.1|8341.1|0
1715127000000|2024-05-08 00:10:00|8351.4|8342.4|8353.6|8344.6|8354.1|8345.1|8348.9|8339.9|0
1715127300000|2024-05-08 00:15:00|8353.1|8344.1|8356.9|8347.9|8356.9|8347.9|8351.1|8342.1|0
1715127600000|2024-05-08 00:20:00|8356.6|8347.6|8353.6|8344.6|8356.9|8347.9|8352.6|8343.6|0
1715127900000|2024-05-08 00:25:00|8353.9|8344.9|8352.6|8343.6|8354.1|8345.1|8350.9|8341.9|0
1715128200000|2024-05-08 00:30:00|8351.6|8342.6|8350.6|8341.6|8353.9|8344.9|8350.4|8341.4|0
1715128500000|2024-05-08 00:35:00|8350.4|8341.4|8350.9|8341.9|8351.6|8342.6|8349.4|8340.4|0
1715128800000|2024-05-08 00:40:00|8350.6|8341.6|8348.9|8339.9|8350.6|8341.6|8348.6|8339.6|0
1715129100000|2024-05-08 00:45:00|8349.4|8340.4|8348.6|8339.6|8350.6|8341.6|8348.4|8339.4|0
1715129400000|2024-05-08 00:50:00|8348.9|8339.9|8347.1|8338.1|8348.9|8339.9|8347.1|8338.1|0
1715129700000|2024-05-08 00:55:00|8346.6|8337.6|8344.6|8335.6|8346.9|8337.9|8344.6|8335.6|0
1715130000000|2024-05-08 01:00:00|8344.9|8335.9|8342.1|8333.1|8345.1|8336.1|8341.9|8332.9|0
1715130300000|2024-05-08 01:05:00|8342.4|8333.4|8341.1|8332.1|8342.9|8333.9|8341.1|8332.1|0
1715130600000|2024-05-08 01:10:00|8340.9|8331.9|8340.1|8331.1|8341.6|8332.6|8340.1|8331.1|0
1715130900000|2024-05-08 01:15:00|8340.4|8331.4|8343.1|8334.1|8343.6|8334.6|8340.4|8331.4|0
1715131200000|2024-05-08 01:20:00|8341.9|8332.9|8338.4|8329.4|8342.1|8333.1|8338.4|8329.4|0
1715131500000|2024-05-08 01:25:00|8338.1|8329.1|8337.6|8328.6|8339.4|8330.4|8336.9|8327.9|0
1715131800000|2024-05-08 01:30:00|8337.1|8328.1|8335.6|8326.6|8337.4|8328.4|8335.4|8326.4|0
1715132100000|2024-05-08 01:35:00|8335.4|8326.4|8335.4|8326.4|8335.6|8326.6|8333.4|8324.4|0
1715132400000|2024-05-08 01:40:00|8335.1|8326.1|8337.6|8328.6|8338.1|8329.1|8334.6|8325.6|0
1715132700000|2024-05-08 01:45:00|8337.4|8328.4|8336.6|8327.6|8337.6|8328.6|8335.4|8326.4|0
1715133000000|2024-05-08 01:50:00|8336.9|8327.9|8335.1|8326.1|8337.4|8328.4|8333.6|8324.6|0
1715133300000|2024-05-08 01:55:00|8336.1|8327.1|8335.9|8326.9|8336.1|8327.1|8333.6|8324.6|0
1715133600000|2024-05-08 02:00:00|8335.6|8326.6|8339.9|8330.9|8340.1|8331.1|8335.4|8326.4|0
1715133900000|2024-05-08 02:05:00|8339.6|8330.6|8335.9|8326.9|8339.6|8330.6|8334.9|8325.9|0
1715134200000|2024-05-08 02:10:00|8336.1|8327.1|8335.9|8326.9|8337.1|8328.1|8334.9|8325.9|0
1715134500000|2024-05-08 02:15:00|8335.6|8326.6|8334.1|8325.1|8335.6|8326.6|8333.6|8324.6|0
1715134800000|2024-05-08 02:20:00|8333.9|8324.9|8335.9|8326.9|8336.6|8327.6|8333.9|8324.9|0
1715135100000|2024-05-08 02:25:00|8336.4|8327.4|8335.1|8326.1|8337.1|8328.1|8335.1|8326.1|0
1715135400000|2024-05-08 02:30:00|8335.6|8326.6|8337.1|8328.1|8337.4|8328.4|8335.1|8326.1|0
1715135700000|2024-05-08 02:35:00|8337.4|8328.4|8337.9|8328.9|8338.1|8329.1|8335.9|8326.9|0
1715136000000|2024-05-08 02:40:00|8337.1|8328.1|8336.6|8327.6|8337.1|8328.1|8336.4|8327.4|0
1715136300000|2024-05-08 02:45:00|8337.1|8328.1|8337.1|8328.1|8338.6|8329.6|8336.1|8327.1|0
1715136600000|2024-05-08 02:50:00|8337.6|8328.6|8336.9|8327.9|8337.6|8328.6|8336.6|8327.6|0
1715136900000|2024-05-08 02:55:00|8337.4|8328.4|8337.6|8328.6|8339.1|8330.1|8337.4|8328.4|0
1715137200000|2024-05-08 03:00:00|8337.4|8328.4|8337.1|8328.1|8338.6|8329.6|8336.6|8327.6|0
1715137500000|2024-05-08 03:05:00|8337.6|8328.6|8335.9|8326.9|8338.6|8329.6|8335.9|8326.9|0
1715137800000|2024-05-08 03:10:00|8335.4|8326.4|8337.1|8328.1|8337.1|8328.1|8335.1|8326.1|0
1715138100000|2024-05-08 03:15:00|8337.9|8328.9|8337.4|8328.4|8339.4|8330.4|8336.6|8327.6|0
1715138400000|2024-05-08 03:20:00|8337.6|8328.6|8336.1|8327.1|8338.4|8329.4|8336.1|8327.1|0
1715138700000|2024-05-08 03:25:00|8335.9|8326.9|8338.9|8329.9|8338.9|8329.9|8335.6|8326.6|0
1715139000000|2024-05-08 03:30:00|8339.1|8330.1|8341.6|8332.6|8341.6|8332.6|8338.9|8329.9|0
1715139300000|2024-05-08 03:35:00|8341.9|8332.9|8342.1|8333.1|8342.9|8333.9|8340.9|8331.9|0
1715139600000|2024-05-08 03:40:00|8342.4|8333.4|8342.4|8333.4|8344.1|8335.1|8341.6|8332.6|0
1715139900000|2024-05-08 03:45:00|8341.9|8332.9|8339.9|8330.9|8341.9|8332.9|8339.4|8330.4|0
1715140200000|2024-05-08 03:50:00|8340.4|8331.4|8340.4|8331.4|8340.9|8331.9|8339.4|8330.4|0
1715140500000|2024-05-08 03:55:00|8340.1|8331.1|8339.4|8330.4|8340.4|8331.4|8338.9|8329.9|0
1715140800000|2024-05-08 04:00:00|8338.9|8329.9|8340.1|8331.1|8340.9|8331.9|8338.9|8329.9|0
1715141100000|2024-05-08 04:05:00|8339.6|8330.6|8341.4|8332.4|8341.6|8332.6|8339.4|8330.4|0
1715141400000|2024-05-08 04:10:00|8340.9|8331.9|8340.9|8331.9|8341.1|8332.1|8340.1|8331.1|0
1715141700000|2024-05-08 04:15:00|8341.6|8332.6|8340.4|8331.4|8341.6|8332.6|8340.1|8331.1|0
1715142000000|2024-05-08 04:20:00|8340.6|8331.6|8339.1|8330.1|8340.9|8331.9|8339.1|8330.1|0
1715142300000|2024-05-08 04:25:00|8338.9|8329.9|8340.6|8331.6|8340.6|8331.6|8338.4|8329.4|0
1715142600000|2024-05-08 04:30:00|8340.4|8331.4|8338.1|8329.1|8340.4|8331.4|8337.6|8328.6|0
1715142900000|2024-05-08 04:35:00|8338.6|8329.6|8338.6|8329.6|8340.6|8331.6|8338.6|8329.6|0
1715143200000|2024-05-08 04:40:00|8339.4|8330.4|8338.9|8329.9|8340.6|8331.6|8337.6|8328.6|0
1715143500000|2024-05-08 04:45:00|8338.6|8329.6|8338.9|8329.9|8340.4|8331.4|8338.4|8329.4|0
1715143800000|2024-05-08 04:50:00|8339.1|8330.1|8338.6|8329.6|8340.6|8331.6|8338.4|8329.4|0
1715144100000|2024-05-08 04:55:00|8338.4|8329.4|8338.1|8329.1|8339.6|8330.6|8336.6|8327.6|0
1715144400000|2024-05-08 05:00:00|8337.9|8328.9|8339.6|8330.6|8339.6|8330.6|8336.4|8327.4|0
1715144700000|2024-05-08 05:05:00|8339.1|8330.1|8337.6|8328.6|8339.9|8330.9|8337.4|8328.4|0
1715145000000|2024-05-08 05:10:00|8337.9|8328.9|8337.1|8328.1|8338.9|8329.9|8336.6|8327.6|0
1715145300000|2024-05-08 05:15:00|8337.4|8328.4|8336.6|8327.6|8337.6|8328.6|8335.6|8326.6|0
1715145600000|2024-05-08 05:20:00|8336.9|8327.9|8336.1|8327.1|8336.9|8327.9|8334.9|8325.9|0
1715145900000|2024-05-08 05:25:00|8335.6|8326.6|8335.1|8326.1|8337.4|8328.4|8335.1|8326.1|0
1715146200000|2024-05-08 05:30:00|8335.4|8326.4|8338.4|8329.4|8338.4|8329.4|8334.9|8325.9|0
1715146500000|2024-05-08 05:35:00|8338.1|8329.1|8336.6|8327.6|8338.6|8329.6|8336.4|8327.4|0
1715146800000|2024-05-08 05:40:00|8336.4|8327.4|8337.6|8328.6|8338.6|8329.6|8336.1|8327.1|0
1715147100000|2024-05-08 05:45:00|8338.1|8329.1|8338.1|8329.1|8338.4|8329.4|8335.9|8326.9|0
1715147400000|2024-05-08 05:50:00|8338.6|8329.6|8338.6|8329.6|8339.1|8330.1|8337.4|8328.4|0
1715147700000|2024-05-08 05:55:00|8338.4|8329.4|8337.4|8328.4|8339.6|8330.6|8337.1|8328.1|0
1715148000000|2024-05-08 06:00:00|8337.9|8328.9|8342.1|8333.1|8342.6|8333.6|8336.9|8327.9|0
1715148300000|2024-05-08 06:05:00|8341.9|8332.9|8341.6|8332.6|8342.9|8333.9|8339.1|8330.1|0
1715148600000|2024-05-08 06:10:00|8341.9|8332.9|8341.4|8332.4|8343.9|8334.9|8340.9|8331.9|0
1715148900000|2024-05-08 06:15:00|8341.1|8332.1|8340.4|8331.4|8342.6|8333.6|8339.4|8330.4|0
1715149200000|2024-05-08 06:20:00|8340.1|8331.1|8338.6|8329.6|8340.4|8331.4|8337.4|8328.4|0
1715149500000|2024-05-08 06:25:00|8338.9|8329.9|8342.1|8333.1|8342.1|8333.1|8338.4|8329.4|0
1715149800000|2024-05-08 06:30:00|8341.6|8332.6|8341.6|8332.6|8341.6|8332.6|8339.1|8330.1|0
1715150100000|2024-05-08 06:35:00|8341.4|8332.4|8340.1|8331.1|8341.4|8332.4|8338.1|8329.1|0
1715150400000|2024-05-08 06:40:00|8340.4|8331.4|8340.4|8331.4|8341.4|8332.4|8340.1|8331.1|0
1715150700000|2024-05-08 06:45:00|8339.9|8330.9|8341.9|8332.9|8341.9|8332.9|8338.4|8329.4|0
1715151000000|2024-05-08 06:50:00|8341.6|8332.6|8338.1|8329.1|8342.4|8333.4|8337.9|8328.9|0
1715151300000|2024-05-08 06:55:00|8337.9|8328.9|8335.6|8326.6|8339.1|8330.1|8335.6|8326.6|0
1715151600000|2024-05-08 07:00:00|8336.1|8327.1|8348.9|8339.9|8354.6|8345.6|8336.1|8327.1|0
1715151900000|2024-05-08 07:05:00|8348.6|8339.6|8353.1|8344.1|8353.9|8344.9|8346.6|8337.6|0
1715152200000|2024-05-08 07:10:00|8353.4|8344.4|8350.9|8341.9|8354.1|8345.1|8348.9|8339.9|0
1715152500000|2024-05-08 07:15:00|8351.1|8342.1|8353.4|8344.4|8353.9|8344.9|8350.9|8341.9|0
1715152800000|2024-05-08 07:20:00|8352.9|8343.9|8352.9|8343.9|8354.9|8345.9|8351.4|8342.4|0
1715153100000|2024-05-08 07:25:00|8353.1|8344.1|8355.4|8346.4|8355.9|8346.9|8350.9|8341.9|0
1715153400000|2024-05-08 07:30:00|8355.1|8346.1|8358.4|8349.4|8358.6|8349.6|8354.6|8345.6|0
1715153700000|2024-05-08 07:35:00|8357.9|8348.9|8354.4|8345.4|8358.1|8349.1|8354.4|8345.4|0
1715154000000|2024-05-08 07:40:00|8353.9|8344.9|8355.4|8346.4|8356.4|8347.4|8350.9|8341.9|0
1715154300000|2024-05-08 07:45:00|8355.1|8346.1|8349.9|8340.9|8355.1|8346.1|8349.9|8340.9|0
1715154600000|2024-05-08 07:50:00|8348.6|8339.6|8350.4|8341.4|8350.9|8341.9|8347.4|8338.4|0
1715154900000|2024-05-08 07:55:00|8350.9|8341.9|8350.4|8341.4|8352.4|8343.4|8348.1|8339.1|0
1715155200000|2024-05-08 08:00:00|8349.9|8340.9|8352.4|8343.4|8354.4|8345.4|8349.4|8340.4|0
1715155500000|2024-05-08 08:05:00|8351.9|8342.9|8350.1|8341.1|8353.9|8344.9|8350.1|8341.1|0
1715155800000|2024-05-08 08:10:00|8349.9|8340.9|8347.9|8338.9|8351.6|8342.6|8347.9|8338.9|0
1715156100000|2024-05-08 08:15:00|8348.4|8339.4|8347.4|8338.4|8349.6|8340.6|8346.4|8337.4|0
1715156400000|2024-05-08 08:20:00|8346.9|8337.9|8346.4|8337.4|8347.9|8338.9|8344.9|8335.9|0
1715156700000|2024-05-08 08:25:00|8346.1|8337.1|8347.4|8338.4|8349.4|8340.4|8345.6|8336.6|0
1715157000000|2024-05-08 08:30:00|8348.4|8339.4|8348.9|8339.9|8351.6|8342.6|8346.9|8337.9|0
1715157300000|2024-05-08 08:35:00|8348.6|8339.6|8344.9|8335.9|8348.9|8339.9|8344.4|8335.4|0
1715157600000|2024-05-08 08:40:00|8345.4|8336.4|8341.1|8332.1|8345.4|8336.4|8338.9|8329.9|0
1715157900000|2024-05-08 08:45:00|8340.9|8331.9|8346.9|8337.9|8348.1|8339.1|8340.9|8331.9|0
1715158200000|2024-05-08 08:50:00|8346.4|8337.4|8346.1|8337.1|8348.6|8339.6|8344.9|8335.9|0
1715158500000|2024-05-08 08:55:00|8345.9|8336.9|8346.1|8337.1|8348.9|8339.9|8345.1|8336.1|0
1715158800000|2024-05-08 09:00:00|8345.9|8336.9|8347.1|8338.1|8347.9|8338.9|8345.4|8336.4|0
1715159100000|2024-05-08 09:05:00|8346.9|8337.9|8345.4|8336.4|8348.4|8339.4|8345.4|8336.4|0
1715159400000|2024-05-08 09:10:00|8345.1|8336.1|8347.9|8338.9|8348.9|8339.9|8343.4|8334.4|0
1715159700000|2024-05-08 09:15:00|8347.6|8338.6|8351.4|8342.4|8351.4|8342.4|8347.6|8338.6|0
1715160000000|2024-05-08 09:20:00|8351.1|8342.1|8350.9|8341.9|8352.4|8343.4|8349.9|8340.9|0
1715160300000|2024-05-08 09:25:00|8350.6|8341.6|8354.4|8345.4|8354.9|8345.9|8350.4|8341.4|0
1715160600000|2024-05-08 09:30:00|8353.9|8344.9|8354.4|8345.4|8354.6|8345.6|8352.1|8343.1|0
1715160900000|2024-05-08 09:35:00|8353.9|8344.9|8356.1|8347.1|8356.9|8347.9|8353.1|8344.1|0
1715161200000|2024-05-08 09:40:00|8355.9|8346.9|8356.4|8347.4|8356.9|8347.9|8353.9|8344.9|0
1715161500000|2024-05-08 09:45:00|8356.6|8347.6|8364.1|8355.1|8364.6|8355.6|8356.4|8347.4|0
1715161800000|2024-05-08 09:50:00|8363.9|8354.9|8366.9|8357.9|8367.1|8358.1|8363.9|8354.9|0
1715162100000|2024-05-08 09:55:00|8366.6|8357.6|8364.4|8355.4|8366.9|8357.9|8363.4|8354.4|0
1715162400000|2024-05-08 10:00:00|8364.1|8355.1|8368.6|8359.6|8368.6|8359.6|8362.9|8353.9|0
1715162700000|2024-05-08 10:05:00|8368.4|8359.4|8361.9|8352.9|8369.1|8360.1|8361.4|8352.4|0
1715163000000|2024-05-08 10:10:00|8362.1|8353.1|8360.1|8351.1|8362.4|8353.4|8357.1|8348.1|0
1715163300000|2024-05-08 10:15:00|8359.9|8350.9|8362.9|8353.9|8363.9|8354.9|8357.1|8348.1|0
1715163600000|2024-05-08 10:20:00|8363.1|8354.1|8365.4|8356.4|8365.4|8356.4|8361.9|8352.9|0
1715163900000|2024-05-08 10:25:00|8365.1|8356.1|8364.6|8355.6|8365.4|8356.4|8362.9|8353.9|0
1715164200000|2024-05-08 10:30:00|8364.4|8355.4|8362.9|8353.9|8366.6|8357.6|8362.1|8353.1|0
1715164500000|2024-05-08 10:35:00|8362.6|8353.6|8360.4|8351.4|8362.9|8353.9|8360.1|8351.1|0
1715164800000|2024-05-08 10:40:00|8360.1|8351.1|8359.4|8350.4|8361.4|8352.4|8358.4|8349.4|0
1715165100000|2024-05-08 10:45:00|8359.1|8350.1|8358.9|8349.9|8359.1|8350.1|8356.9|8347.9|0
1715165400000|2024-05-08 10:50:00|8358.6|8349.6|8358.9|8349.9|8360.6|8351.6|8357.4|8348.4|0
1715165700000|2024-05-08 10:55:00|8358.6|8349.6|8349.9|8340.9|8358.6|8349.6|8349.9|8340.9|0
1715166000000|2024-05-08 11:00:00|8350.9|8341.9|8346.4|8337.4|8351.9|8342.9|8344.6|8335.6|0
1715166300000|2024-05-08 11:05:00|8345.9|8336.9|8342.4|8333.4|8347.1|8338.1|8339.9|8330.9|0
1715166600000|2024-05-08 11:10:00|8342.6|8333.6|8344.9|8335.9|8346.9|8337.9|8342.4|8333.4|0
1715166900000|2024-05-08 11:15:00|8345.1|8336.1|8343.4|8334.4|8345.4|8336.4|8341.6|8332.6|0
1715167200000|2024-05-08 11:20:00|8342.9|8333.9|8339.9|8330.9|8344.9|8335.9|8339.9|8330.9|0
1715167500000|2024-05-08 11:25:00|8339.6|8330.6|8338.6|8329.6|8340.6|8331.6|8338.4|8329.4|0
1715167800000|2024-05-08 11:30:00|8338.9|8329.9|8338.4|8329.4|8340.1|8331.1|8336.4|8327.4|0
1715168100000|2024-05-08 11:35:00|8338.9|8329.9|8339.1|8330.1|8340.4|8331.4|8338.4|8329.4|0
1715168400000|2024-05-08 11:40:00|8338.9|8329.9|8339.6|8330.6|8340.6|8331.6|8337.4|8328.4|0
1715168700000|2024-05-08 11:45:00|8340.1|8331.1|8341.6|8332.6|8343.3|8334.3|8339.1|8330.1|0
1715169000000|2024-05-08 11:50:00|8341.8|8332.8|8342.1|8333.1|8343.3|8334.3|8341.1|8332.1|0
1715169300000|2024-05-08 11:55:00|8341.8|8332.8|8342.8|8333.8|8343.6|8334.6|8341.1|8332.1|0
1715169600000|2024-05-08 12:00:00|8342.6|8333.6|8342.8|8333.8|8345.6|8336.6|8342.6|8333.6|0
1715169900000|2024-05-08 12:05:00|8342.6|8333.6|8342.8|8333.8|8345.1|8336.1|8342.1|8333.1|0
1715170200000|2024-05-08 12:10:00|8342.6|8333.6|8340.1|8331.1|8343.6|8334.6|8340.1|8331.1|0
1715170500000|2024-05-08 12:15:00|8340.6|8331.6|8344.1|8335.1|8345.1|8336.1|8339.6|8330.6|0
1715170800000|2024-05-08 12:20:00|8343.8|8334.8|8344.3|8335.3|8344.8|8335.8|8340.6|8331.6|0
1715171100000|2024-05-08 12:25:00|8344.6|8335.6|8339.8|8330.8|8344.6|8335.6|8339.6|8330.6|0
1715171400000|2024-05-08 12:30:00|8339.6|8330.6|8336.6|8327.6|8339.6|8330.6|8336.1|8327.1|0
1715171700000|2024-05-08 12:35:00|8336.3|8327.3|8333.1|8324.1|8336.6|8327.6|8333.1|8324.1|0
1715172000000|2024-05-08 12:40:00|8333.3|8324.3|8335.6|8326.6|8336.6|8327.6|8333.1|8324.1|0
1715172300000|2024-05-08 12:45:00|8336.1|8327.1|8334.1|8325.1|8338.1|8329.1|8333.8|8324.8|0
1715172600000|2024-05-08 12:50:00|8333.6|8324.6|8335.6|8326.6|8335.6|8326.6|8332.6|8323.6|0
1715172900000|2024-05-08 12:55:00|8335.8|8326.8|8338.1|8329.1|8339.1|8330.1|8334.6|8325.6|0
1715173200000|2024-05-08 13:00:00|8337.6|8328.6|8342.1|8333.1|8343.1|8334.1|8337.3|8328.3|0
1715173500000|2024-05-08 13:05:00|8342.3|8333.3|8340.1|8331.1|8342.6|8333.6|8338.3|8329.3|0
1715173800000|2024-05-08 13:10:00|8339.6|8330.6|8343.6|8334.6|8343.8|8334.8|8339.6|8330.6|0
1715174100000|2024-05-08 13:15:00|8343.1|8334.1|8344.1|8335.1|8344.8|8335.8|8342.1|8333.1|0
1715174400000|2024-05-08 13:20:00|8344.3|8335.3|8344.1|8335.1|8346.1|8337.1|8343.6|8334.6|0
1715174700000|2024-05-08 13:25:00|8344.3|8335.3|8344.1|8335.1|8347.1|8338.1|8344.1|8335.1|0
1715175000000|2024-05-08 13:30:00|8344.3|8335.3|8343.8|8334.8|8347.1|8338.1|8340.8|8331.8|0
1715175300000|2024-05-08 13:35:00|8343.6|8334.6|8344.6|8335.6|8344.6|8335.6|8341.1|8332.1|0
1715175600000|2024-05-08 13:40:00|8344.1|8335.1|8353.3|8344.3|8353.6|8344.6|8343.1|8334.1|0
1715175900000|2024-05-08 13:45:00|8353.6|8344.6|8356.6|8347.6|8357.6|8348.6|8350.6|8341.6|0
1715176200000|2024-05-08 13:50:00|8356.3|8347.3|8357.6|8348.6|8359.1|8350.1|8353.8|8344.8|0
1715176500000|2024-05-08 13:55:00|8357.8|8348.8|8363.1|8354.1|8363.1|8354.1|8356.3|8347.3|0
1715176800000|2024-05-08 14:00:00|8362.8|8353.8|8363.8|8354.8|8367.6|8358.6|8362.6|8353.6|0
1715177100000|2024-05-08 14:05:00|8363.6|8354.6|8366.6|8357.6|8367.6|8358.6|8363.1|8354.1|0
1715177400000|2024-05-08 14:10:00|8367.1|8358.1|8368.8|8359.8|8371|8362|8366.1|8357.1|0
1715177700000|2024-05-08 14:15:00|8368.5|8359.5|8367.7|8358.7|8369.5|8360.5|8366.7|8357.7|0
1715178000000|2024-05-08 14:20:00|8367.5|8358.5|8364.7|8355.7|8368|8359|8364|8355|0
1715178300000|2024-05-08 14:25:00|8364.5|8355.5|8363.2|8354.2|8366|8357|8363|8354|0
1715178600000|2024-05-08 14:30:00|8363.5|8354.5|8364.5|8355.5|8365|8356|8361.5|8352.5|0
1715178900000|2024-05-08 14:35:00|8364.2|8355.2|8362|8353|8364.5|8355.5|8361|8352|0
1715179200000|2024-05-08 14:40:00|8361.5|8352.5|8365|8356|8365|8356|8361.5|8352.5|0
1715179500000|2024-05-08 14:45:00|8364.7|8355.7|8364.5|8355.5|8366|8357|8363|8354|0
1715179800000|2024-05-08 14:50:00|8364|8355|8360|8351|8364|8355|8359.7|8350.7|0
1715180100000|2024-05-08 14:55:00|8359.7|8350.7|8359|8350|8362|8353|8358.5|8349.5|0
1715180400000|2024-05-08 15:00:00|8359.2|8350.2|8360.2|8351.2|8360.7|8351.7|8356.7|8347.7|0
1715180700000|2024-05-08 15:05:00|8360|8351|8359.5|8350.5|8360.5|8351.5|8358|8349|0
1715181000000|2024-05-08 15:10:00|8359.2|8350.2|8355.5|8346.5|8359.5|8350.5|8355|8346|0
1715181300000|2024-05-08 15:15:00|8355|8346|8354.5|8345.5|8357|8348|8354.5|8345.5|0
1715181600000|2024-05-08 15:20:00|8355|8346|8355|8346|8355.7|8346.7|8354.5|8345.5|0
1715181900000|2024-05-08 15:25:00|8355.2|8346.2|8358.7|8349.7|8358.7|8349.7|8355|8346|0
1715182200000|2024-05-08 15:30:00|8340|8331|8341.3|8332.3|8341.3|8332.3|8338.3|8329.3|0
1715182500000|2024-05-08 15:35:00|8341|8332|8341.8|8332.8|8342.8|8333.8|8339.8|8330.8|0
1715182800000|2024-05-08 15:40:00|8341.3|8332.3|8341.8|8332.8|8343|8334|8341.3|8332.3|0
1715183100000|2024-05-08 15:45:00|8341.3|8332.3|8342.8|8333.8|8342.8|8333.8|8340.8|8331.8|0
1715183400000|2024-05-08 15:50:00|8342.5|8333.5|8343.3|8334.3|8343.8|8334.8|8341.8|8332.8|0
1715183700000|2024-05-08 15:55:00|8343|8334|8342.3|8333.3|8343.3|8334.3|8341.3|8332.3|0
1715184000000|2024-05-08 16:00:00|8342.8|8333.8|8341.8|8332.8|8343.8|8334.8|8341.3|8332.3|0
1715184300000|2024-05-08 16:05:00|8341.5|8332.5|8341.3|8332.3|8342.3|8333.3|8340.8|8331.8|0
1715184600000|2024-05-08 16:10:00|8341.5|8332.5|8340.8|8331.8|8342|8333|8339.8|8330.8|0
1715184900000|2024-05-08 16:15:00|8341|8332|8342.3|8333.3|8342.3|8333.3|8340.3|8331.3|0
1715185200000|2024-05-08 16:20:00|8342|8333|8341.8|8332.8|8342.8|8333.8|8341|8332|0
1715185500000|2024-05-08 16:25:00|8341.3|8332.3|8343.3|8334.3|8343.8|8334.8|8341|8332|0
1715185800000|2024-05-08 16:30:00|8343.5|8334.5|8343.3|8334.3|8344|8335|8342.8|8333.8|0
1715186100000|2024-05-08 16:35:00|8342.8|8333.8|8341.8|8332.8|8342.8|8333.8|8340.8|8331.8|0
1715186400000|2024-05-08 16:40:00|8342.3|8333.3|8342.5|8333.5|8343.3|8334.3|8342.3|8333.3|0
1715186700000|2024-05-08 16:45:00|8342.3|8333.3|8343.3|8334.3|8344.3|8335.3|8342.3|8333.3|0
1715187000000|2024-05-08 16:50:00|8342.8|8333.8|8342.3|8333.3|8343.5|8334.5|8341.8|8332.8|0
1715187300000|2024-05-08 16:55:00|8342.5|8333.5|8341.8|8332.8|8343.3|8334.3|8341.8|8332.8|0
1715187600000|2024-05-08 17:00:00|8341.3|8332.3|8341.8|8332.8|8342.8|8333.8|8340.3|8331.3|0
1715187900000|2024-05-08 17:05:00|8341.3|8332.3|8341.3|8332.3|8342.3|8333.3|8340.5|8331.5|0
1715188200000|2024-05-08 17:10:00|8340.8|8331.8|8340.5|8331.5|8341.3|8332.3|8339.3|8330.3|0
1715188500000|2024-05-08 17:15:00|8340.3|8331.3|8341.3|8332.3|8341.8|8332.8|8340.3|8331.3|0
1715188800000|2024-05-08 17:20:00|8341|8332|8340.8|8331.8|8341.8|8332.8|8340.3|8331.3|0
1715189100000|2024-05-08 17:25:00|8341|8332|8341.8|8332.8|8342.5|8333.5|8340.8|8331.8|0
1715189400000|2024-05-08 17:30:00|8341.3|8332.3|8342.8|8333.8|8343.3|8334.3|8340.8|8331.8|0
1715189700000|2024-05-08 17:35:00|8342.3|8333.3|8342.8|8333.8|8343.5|8334.5|8342.3|8333.3|0
1715190000000|2024-05-08 17:40:00|8342.3|8333.3|8344.3|8335.3|8344.3|8335.3|8342.3|8333.3|0
1715190300000|2024-05-08 17:45:00|8344.8|8335.8|8345.3|8336.3|8345.8|8336.8|8344.3|8335.3|0
1715190600000|2024-05-08 17:50:00|8345.8|8336.8|8345.3|8336.3|8345.8|8336.8|8344.3|8335.3|0
1715190900000|2024-05-08 17:55:00|8344.8|8335.8|8345.8|8336.8|8346.3|8337.3|8344.8|8335.8|0
1715191200000|2024-05-08 18:00:00|8346|8337|8347.3|8338.3|8347.8|8338.8|8345.8|8336.8|0
1715191500000|2024-05-08 18:05:00|8346.8|8337.8|8346.8|8337.8|8346.8|8337.8|8345.3|8336.3|0
1715191800000|2024-05-08 18:10:00|8347|8338|8348.3|8339.3|8348.3|8339.3|8346.3|8337.3|0
1715192100000|2024-05-08 18:15:00|8348|8339|8348|8339|8348.3|8339.3|8347.5|8338.5|0
1715192400000|2024-05-08 18:20:00|8348.3|8339.3|8345.3|8336.3|8348.3|8339.3|8344.8|8335.8|0
1715192700000|2024-05-08 18:25:00|8345.8|8336.8|8346.8|8337.8|8347|8338|8344.8|8335.8|0
1715193000000|2024-05-08 18:30:00|8347|8338|8346.8|8337.8|8348|8339|8346.8|8337.8|0
1715193300000|2024-05-08 18:35:00|8347|8338|8348.3|8339.3|8348.3|8339.3|8346.8|8337.8|0
1715193600000|2024-05-08 18:40:00|8347.8|8338.8|8346.3|8337.3|8347.8|8338.8|8346.3|8337.3|0
1715193900000|2024-05-08 18:45:00|8345.8|8336.8|8346.3|8337.3|8346.3|8337.3|8345.5|8336.5|0
1715194200000|2024-05-08 18:50:00|8345.8|8336.8|8345.8|8336.8|8346|8337|8345|8336|0
1715194500000|2024-05-08 18:55:00|8345.3|8336.3|8343.8|8334.8|8345.8|8336.8|8343.3|8334.3|0
1715194800000|2024-05-08 19:00:00|8343.3|8334.3|8343.3|8334.3|8344.3|8335.3|8341.3|8332.3|0
1715195100000|2024-05-08 19:05:00|8343.5|8334.5|8344.8|8335.8|8345|8336|8342.8|8333.8|0
1715195400000|2024-05-08 19:10:00|8344.5|8335.5|8345.8|8336.8|8345.8|8336.8|8344.3|8335.3|0
1715195700000|2024-05-08 19:15:00|8345.3|8336.3|8345.8|8336.8|8346.8|8337.8|8344.8|8335.8|0
1715196000000|2024-05-08 19:20:00|8345.3|8336.3|8347.3|8338.3|8347.5|8338.5|8345.3|8336.3|0
1715196300000|2024-05-08 19:25:00|8347.8|8338.8|8346|8337|8347.8|8338.8|8345.3|8336.3|0
1715196600000|2024-05-08 19:30:00|8346.3|8337.3|8345.8|8336.8|8346.8|8337.8|8345.3|8336.3|0
1715196900000|2024-05-08 19:35:00|8345.3|8336.3|8345.3|8336.3|8345.8|8336.8|8345.3|8336.3|0
1715197200000|2024-05-08 19:40:00|8345.5|8336.5|8346.8|8337.8|8347.3|8338.3|8345.3|8336.3|0
1715197500000|2024-05-08 19:45:00|8346.3|8337.3|8349.3|8340.3|8349.3|8340.3|8346.3|8337.3|0
1715197800000|2024-05-08 19:50:00|8349.8|8340.8|8350.3|8341.3|8350.8|8341.8|8349.3|8340.3|0
1715198100000|2024-05-08 19:55:00|8350.5|8341.5|8349.3|8340.3|8350.8|8341.8|8348.8|8339.8|0
1715198400000|2024-05-08 20:00:00|8349|8340|8346.7|8337.7|8349|8340|8345.9|8336.9|0
1715198700000|2024-05-08 20:05:00|8346.4|8337.4|8346.7|8337.7|8346.7|8337.7|8345|8336|0
1715199000000|2024-05-08 20:10:00|8346.6|8337.6|8343.5|8334.5|8346.7|8337.7|8343.5|8334.5|0
1715199300000|2024-05-08 20:15:00|8343.6|8334.6|8342.1|8333.1|8344|8335|8342.1|8333.1|0
1715199600000|2024-05-08 20:20:00|8342.2|8333.2|8342.6|8333.6|8342.9|8333.9|8342.2|8333.2|0
1715199900000|2024-05-08 20:25:00|8342.5|8333.5|8342.9|8333.9|8343.5|8334.5|8342.3|8333.3|0
1715200200000|2024-05-08 20:30:00|8342.8|8333.8|8342.1|8333.1|8343.5|8334.5|8342.1|8333.1|0
1715200500000|2024-05-08 20:35:00|8342.2|8333.2|8342.3|8333.3|8342.8|8333.8|8342.2|8333.2|0
1715200800000|2024-05-08 20:40:00|8342.4|8333.4|8343.1|8334.1|8343.2|8334.2|8342.3|8333.3|0
1715201100000|2024-05-08 20:45:00|8342.8|8333.8|8342.8|8333.8|8343.2|8334.2|8342.6|8333.6|0
1715201400000|2024-05-08 20:50:00|8342.6|8333.6|8344|8335|8344|8335|8342|8333|0
1715201700000|2024-05-08 20:55:00|8344.1|8335.1|8344.1|8335.1|8345.4|8336.4|8344|8335|0
1715202000000|2024-05-08 21:00:00|8344.2|8335.2|8345|8336|8345.3|8336.3|8343.8|8334.8|0
1715202300000|2024-05-08 21:05:00|8344.9|8335.9|8345.1|8336.1|8345.3|8336.3|8344.9|8335.9|0
1715202600000|2024-05-08 21:10:00|8345|8336|8345.1|8336.1|8345.1|8336.1|8345|8336|0
1715202900000|2024-05-08 21:15:00|8345.3|8336.3|8344.9|8335.9|8345.3|8336.3|8344.9|8335.9|0
1715203200000|2024-05-08 21:20:00|8345|8336|8344.9|8335.9|8345|8336|8344.9|8335.9|0
1715203500000|2024-05-08 21:25:00|8344.8|8335.8|8344.8|8335.8|8344.8|8335.8|8344.4|8335.4|0
1715203800000|2024-05-08 21:30:00|8344.6|8335.6|8343.1|8334.1|8344.6|8335.6|8343.1|8334.1|0
1715204100000|2024-05-08 21:35:00|8343|8334|8342.8|8333.8|8343|8334|8342.5|8333.5|0
1715204400000|2024-05-08 21:40:00|8342.9|8333.9|8343.4|8334.4|8343.5|8334.5|8342.8|8333.8|0
1715204700000|2024-05-08 21:45:00|8343.2|8334.2|8343.3|8334.3|8343.4|8334.4|8342.9|8333.9|0
1715205000000|2024-05-08 21:50:00|8343.4|8334.4|8343.5|8334.5|8343.7|8334.7|8343.3|8334.3|0
1715205300000|2024-05-08 21:55:00|8343.6|8334.6|8343.3|8334.3|8343.7|8334.7|8343.2|8334.2|0
1715205600000|2024-05-08 22:00:00|8344.2|8335.2|8350.1|8341.1|8350.1|8341.1|8343.4|8334.4|0
1715205900000|2024-05-08 22:05:00|8350.2|8341.2|8350.4|8341.4|8350.6|8341.6|8349.8|8340.8|0
1715206200000|2024-05-08 22:10:00|8350.5|8341.5|8352.5|8343.5|8352.8|8343.8|8350.4|8341.4|0
1715206500000|2024-05-08 22:15:00|8354|8345|8354.2|8345.2|8354.7|8345.7|8353.8|8344.8|0
1715206800000|2024-05-08 22:20:00|8354.1|8345.1|8355.2|8346.2|8355.2|8346.2|8353.9|8344.9|0
1715207100000|2024-05-08 22:25:00|8355.1|8346.1|8355.8|8346.8|8355.8|8346.8|8354.4|8345.4|0
1715207400000|2024-05-08 22:30:00|8355.9|8346.9|8357.6|8348.6|8358.2|8349.2|8355.9|8346.9|0
1715207700000|2024-05-08 22:35:00|8357.3|8348.3|8357.6|8348.6|8357.8|8348.8|8356.3|8347.3|0
1715208000000|2024-05-08 22:40:00|8357.5|8348.5|8357|8348|8357.6|8348.6|8357|8348|0
1715208300000|2024-05-08 22:45:00|8357.1|8348.1|8356.8|8347.8|8357.3|8348.3|8356.8|8347.8|0
1715208600000|2024-05-08 22:50:00|8357|8348|8359.3|8350.3|8359.3|8350.3|8356.8|8347.8|0
1715208900000|2024-05-08 22:55:00|8359.2|8350.2|8357.9|8348.9|8360.8|8351.8|8357.9|8348.9|0
1715209200000|2024-05-08 23:00:00|8357.8|8348.8|8357|8348|8357.9|8348.9|8356.4|8347.4|0
1715209500000|2024-05-08 23:05:00|8356.9|8347.9|8356.1|8347.1|8357.2|8348.2|8356.1|8347.1|0
1715209800000|2024-05-08 23:10:00|8356.2|8347.2|8357.1|8348.1|8357.9|8348.9|8355.7|8346.7|0
1715210100000|2024-05-08 23:15:00|8357|8348|8357.4|8348.4|8357.7|8348.7|8356.8|8347.8|0
1715210400000|2024-05-08 23:20:00|8357.5|8348.5|8359.4|8350.4|8359.4|8350.4|8357.5|8348.5|0
1715210700000|2024-05-08 23:25:00|8359.3|8350.3|8360.2|8351.2|8360.6|8351.6|8358.9|8349.9|0
1715211000000|2024-05-08 23:30:00|8360.1|8351.1|8357.2|8348.2|8360.1|8351.1|8357.2|8348.2|0
1715211300000|2024-05-08 23:35:00|8357.1|8348.1|8357|8348|8357.2|8348.2|8356.7|8347.7|0
1715211600000|2024-05-08 23:40:00|8357.1|8348.1|8357.6|8348.6|8357.9|8348.9|8357|8348|0
1715211900000|2024-05-08 23:45:00|8357.5|8348.5|8356.7|8347.7|8357.5|8348.5|8356.7|8347.7|0
1715212200000|2024-05-08 23:50:00|8356.6|8347.6|8352.9|8343.9|8356.6|8347.6|8352.9|8343.9|0
1715212500000|2024-05-08 23:55:00|8353|8344|8352.9|8343.9|8353.1|8344.1|8352.9|8343.9|0
1715212800000|2024-05-09 00:00:00|8353.1|8344.1|8363.5|8354.5|8363.5|8354.5|8350|8341|0
1715213100000|2024-05-09 00:05:00|8364|8355|8363|8354|8364|8355|8358.2|8349.2|0
1715213400000|2024-05-09 00:10:00|8363.2|8354.2|8362.5|8353.5|8366.3|8357.3|8361.5|8352.5|0
1715213700000|2024-05-09 00:15:00|8362.3|8353.3|8362.3|8353.3|8364.3|8355.3|8361|8352|0
1715214000000|2024-05-09 00:20:00|8362.5|8353.5|8361.5|8352.5|8363|8354|8361|8352|0
1715214300000|2024-05-09 00:25:00|8361.3|8352.3|8364.5|8355.5|8366.5|8357.5|8360|8351|0
1715214600000|2024-05-09 00:30:00|8365|8356|8370.5|8361.5|8371|8362|8365|8356|0
1715214900000|2024-05-09 00:35:00|8370.3|8361.3|8371.3|8362.3|8371.3|8362.3|8369.8|8360.8|0
1715215200000|2024-05-09 00:40:00|8371|8362|8371.3|8362.3|8371.3|8362.3|8369.5|8360.5|0
1715215500000|2024-05-09 00:45:00|8371|8362|8373|8364|8373.5|8364.5|8370.8|8361.8|0
1715215800000|2024-05-09 00:50:00|8373.3|8364.3|8375.5|8366.5|8376.3|8367.3|8373|8364|0
1715216100000|2024-05-09 00:55:00|8375.8|8366.8|8373.3|8364.3|8376|8367|8372.8|8363.8|0
1715216400000|2024-05-09 01:00:00|8373.8|8364.8|8374.5|8365.5|8376.3|8367.3|8373|8364|0
1715216700000|2024-05-09 01:05:00|8374.8|8365.8|8373.5|8364.5|8376.3|8367.3|8373.3|8364.3|0
1715217000000|2024-05-09 01:10:00|8373.3|8364.3|8373|8364|8374.3|8365.3|8372.8|8363.8|0
1715217300000|2024-05-09 01:15:00|8372.8|8363.8|8372.5|8363.5|8374.3|8365.3|8369.5|8360.5|0
1715217600000|2024-05-09 01:20:00|8372.8|8363.8|8370|8361|8372.8|8363.8|8369.8|8360.8|0
1715217900000|2024-05-09 01:25:00|8370.5|8361.5|8368.5|8359.5|8370.5|8361.5|8364.5|8355.5|0
1715218200000|2024-05-09 01:30:00|8368.8|8359.8|8372.3|8363.3|8373|8364|8367.8|8358.8|0
1715218500000|2024-05-09 01:35:00|8372.5|8363.5|8372|8363|8374|8365|8371|8362|0
1715218800000|2024-05-09 01:40:00|8372.3|8363.3|8373.8|8364.8|8375|8366|8371.5|8362.5|0
1715219100000|2024-05-09 01:45:00|8374.3|8365.3|8374.3|8365.3|8375|8366|8372.8|8363.8|0
1715219400000|2024-05-09 01:50:00|8375|8366|8375.5|8366.5|8376|8367|8374.3|8365.3|0
1715219700000|2024-05-09 01:55:00|8375.8|8366.8|8377.5|8368.5|8378.8|8369.8|8375.5|8366.5|0
1715220000000|2024-05-09 02:00:00|8377.3|8368.3|8375.3|8366.3|8378.3|8369.3|8375.3|8366.3|0
1715220300000|2024-05-09 02:05:00|8374.8|8365.8|8373.3|8364.3|8375.3|8366.3|8373|8364|0
1715220600000|2024-05-09 02:10:00|8373.5|8364.5|8372.5|8363.5|8374|8365|8372|8363|0
1715220900000|2024-05-09 02:15:00|8373|8364|8373|8364|8373|8364|8372|8363|0
1715221200000|2024-05-09 02:20:00|8372.5|8363.5|8370.8|8361.8|8373|8364|8370.5|8361.5|0
1715221500000|2024-05-09 02:25:00|8371|8362|8368.5|8359.5|8371|8362|8368.5|8359.5|0
1715221800000|2024-05-09 02:30:00|8369.5|8360.5|8371.5|8362.5|8372|8363|8369|8360|0
1715222100000|2024-05-09 02:35:00|8371|8362|8371.3|8362.3|8371.8|8362.8|8369|8360|0
1715222400000|2024-05-09 02:40:00|8371|8362|8369.3|8360.3|8371.8|8362.8|8369|8360|0
1715222700000|2024-05-09 02:45:00|8369.8|8360.8|8370.3|8361.3|8370.5|8361.5|8367.5|8358.5|0
1715223000000|2024-05-09 02:50:00|8370.8|8361.8|8370|8361|8370.8|8361.8|8369.8|8360.8|0
1715223300000|2024-05-09 02:55:00|8370.3|8361.3|8370.5|8361.5|8370.5|8361.5|8369.3|8360.3|0
1715223600000|2024-05-09 03:00:00|8370.8|8361.8|8370.8|8361.8|8371|8362|8369.5|8360.5|0
1715223900000|2024-05-09 03:05:00|8371|8362|8372|8363|8372|8363|8370|8361|0
1715224200000|2024-05-09 03:10:00|8372.3|8363.3|8371|8362|8372.3|8363.3|8371|8362|0
1715224500000|2024-05-09 03:15:00|8371.3|8362.3|8370.8|8361.8|8372.3|8363.3|8370.8|8361.8|0
1715224800000|2024-05-09 03:20:00|8370.5|8361.5|8371|8362|8372.5|8363.5|8370.5|8361.5|0
1715225100000|2024-05-09 03:25:00|8370.8|8361.8|8370.3|8361.3|8371|8362|8369.3|8360.3|0
1715225400000|2024-05-09 03:30:00|8370|8361|8368.8|8359.8|8370.5|8361.5|8368.5|8359.5|0
1715225700000|2024-05-09 03:35:00|8368.5|8359.5|8371|8362|8371|8362|8368|8359|0
1715226000000|2024-05-09 03:40:00|8370.8|8361.8|8369.5|8360.5|8371.5|8362.5|8369.3|8360.3|0
1715226300000|2024-05-09 03:45:00|8369.3|8360.3|8370.5|8361.5|8371|8362|8369.3|8360.3|0
1715226600000|2024-05-09 03:50:00|8370|8361|8370.3|8361.3|8370.8|8361.8|8368.8|8359.8|0
1715226900000|2024-05-09 03:55:00|8369.8|8360.8|8370.8|8361.8|8370.8|8361.8|8368.5|8359.5|0
1715227200000|2024-05-09 04:00:00|8370.3|8361.3|8370|8361|8372|8363|8369.8|8360.8|0
1715227500000|2024-05-09 04:05:00|8369.8|8360.8|8368.3|8359.3|8370|8361|8368.3|8359.3|0
1715227800000|2024-05-09 04:10:00|8368|8359|8366.8|8357.8|8368.3|8359.3|8366.5|8357.5|0
1715228100000|2024-05-09 04:15:00|8367.5|8358.5|8367|8358|8368|8359|8366.5|8357.5|0
1715228400000|2024-05-09 04:20:00|8366.8|8357.8|8367.5|8358.5|8367.8|8358.8|8366|8357|0
1715228700000|2024-05-09 04:25:00|8367.8|8358.8|8365.5|8356.5|8367.8|8358.8|8365.5|8356.5|0
1715229000000|2024-05-09 04:30:00|8366.5|8357.5|8370.3|8361.3|8370.3|8361.3|8366.5|8357.5|0
1715229300000|2024-05-09 04:35:00|8370.5|8361.5|8368.8|8359.8|8370.8|8361.8|8368.5|8359.5|0
1715229600000|2024-05-09 04:40:00|8368.5|8359.5|8369.5|8360.5|8369.5|8360.5|8367.8|8358.8|0
1715229900000|2024-05-09 04:45:00|8369.3|8360.3|8369|8360|8369.5|8360.5|8368.3|8359.3|0
1715230200000|2024-05-09 04:50:00|8369.3|8360.3|8370.8|8361.8|8371.8|8362.8|8368.3|8359.3|0
1715230500000|2024-05-09 04:55:00|8370.5|8361.5|8368.3|8359.3|8372.3|8363.3|8367.5|8358.5|0
1715230800000|2024-05-09 05:00:00|8369|8360|8368.3|8359.3|8369.8|8360.8|8368|8359|0
1715231100000|2024-05-09 05:05:00|8368|8359|8367|8358|8368.8|8359.8|8366.8|8357.8|0
1715231400000|2024-05-09 05:10:00|8366.8|8357.8|8368|8359|8369|8360|8365.5|8356.5|0
1715231700000|2024-05-09 05:15:00|8368.5|8359.5|8368.5|8359.5|8369|8360|8367|8358|0
1715232000000|2024-05-09 05:20:00|8368.3|8359.3|8367|8358|8368.3|8359.3|8365.8|8356.8|0
1715232300000|2024-05-09 05:25:00|8366.8|8357.8|8365.5|8356.5|8366.8|8357.8|8364.8|8355.8|0
1715232600000|2024-05-09 05:30:00|8365.8|8356.8|8366.5|8357.5|8367|8358|8365|8356|0
1715232900000|2024-05-09 05:35:00|8366.8|8357.8|8365.5|8356.5|8366.8|8357.8|8365|8356|0
1715233200000|2024-05-09 05:40:00|8366|8357|8366.8|8357.8|8367|8358|8365.5|8356.5|0
1715233500000|2024-05-09 05:45:00|8367|8358|8369.3|8360.3|8369.3|8360.3|8367|8358|0
1715233800000|2024-05-09 05:50:00|8369|8360|8366.3|8357.3|8369|8360|8366.3|8357.3|0
1715234100000|2024-05-09 05:55:00|8366|8357|8365.8|8356.8|8367|8358|8365|8356|0
1715234400000|2024-05-09 06:00:00|8365.5|8356.5|8365.5|8356.5|8365.8|8356.8|8362.5|8353.5|0
1715234700000|2024-05-09 06:05:00|8365.8|8356.8|8367.3|8358.3|8368.3|8359.3|8364|8355|0
1715235000000|2024-05-09 06:10:00|8367|8358|8363.3|8354.3|8367.5|8358.5|8363.3|8354.3|0
1715235300000|2024-05-09 06:15:00|8363.5|8354.5|8364|8355|8366.3|8357.3|8363.5|8354.5|0
1715235600000|2024-05-09 06:20:00|8364.3|8355.3|8366.5|8357.5|8366.8|8357.8|8364|8355|0
1715235900000|2024-05-09 06:25:00|8366.8|8357.8|8366|8357|8367.5|8358.5|8365|8356|0
1715236200000|2024-05-09 06:30:00|8366.5|8357.5|8366.5|8357.5|8367.5|8358.5|8364|8355|0
1715236500000|2024-05-09 06:35:00|8366.8|8357.8|8365.5|8356.5|8367|8358|8365.5|8356.5|0
1715236800000|2024-05-09 06:40:00|8365.3|8356.3|8367.3|8358.3|8367.8|8358.8|8365.3|8356.3|0
1715237100000|2024-05-09 06:45:00|8366.8|8357.8|8363|8354|8367.5|8358.5|8362.8|8353.8|0
1715237400000|2024-05-09 06:50:00|8362.8|8353.8|8358.8|8349.8|8363|8354|8358.3|8349.3|0
1715237700000|2024-05-09 06:55:00|8358.3|8349.3|8356.5|8347.5|8358.3|8349.3|8355.3|8346.3|0
1715238000000|2024-05-09 07:00:00|8356.8|8347.8|8366|8357|8369.8|8360.8|8356.8|8347.8|0
1715238300000|2024-05-09 07:05:00|8365.5|8356.5|8363.3|8354.3|8369.3|8360.3|8362.5|8353.5|0
1715238600000|2024-05-09 07:10:00|8362.8|8353.8|8363.3|8354.3|8364.3|8355.3|8359.3|8350.3|0
1715238900000|2024-05-09 07:15:00|8362.8|8353.8|8360.3|8351.3|8363.8|8354.8|8359|8350|0
1715239200000|2024-05-09 07:20:00|8360.8|8351.8|8358.8|8349.8|8362|8353|8357.3|8348.3|0
1715239500000|2024-05-09 07:25:00|8359.3|8350.3|8359.3|8350.3|8362.5|8353.5|8358.3|8349.3|0
1715239800000|2024-05-09 07:30:00|8359.8|8350.8|8357.3|8348.3|8360|8351|8356.3|8347.3|0
1715240100000|2024-05-09 07:35:00|8357.5|8348.5|8356|8347|8359.3|8350.3|8355.8|8346.8|0
1715240400000|2024-05-09 07:40:00|8355.8|8346.8|8355|8346|8356.3|8347.3|8352.8|8343.8|0
1715240700000|2024-05-09 07:45:00|8354.8|8345.8|8355|8346|8357.3|8348.3|8353.3|8344.3|0
1715241000000|2024-05-09 07:50:00|8354.8|8345.8|8354.8|8345.8|8356.8|8347.8|8353.8|8344.8|0
1715241300000|2024-05-09 07:55:00|8355.3|8346.3|8355.3|8346.3|8356.3|8347.3|8351.8|8342.8|0
1715241600000|2024-05-09 08:00:00|8355.5|8346.5|8354|8345|8356.5|8347.5|8353.3|8344.3|0
1715241900000|2024-05-09 08:05:00|8354.3|8345.3|8360.3|8351.3|8360.3|8351.3|8354.3|8345.3|0
1715242200000|2024-05-09 08:10:00|8360.5|8351.5|8362|8353|8363.8|8354.8|8360.5|8351.5|0
1715242500000|2024-05-09 08:15:00|8361.8|8352.8|8361|8352|8362|8353|8358.5|8349.5|0
1715242800000|2024-05-09 08:20:00|8360.8|8351.8|8364.3|8355.3|8364.3|8355.3|8360.3|8351.3|0
1715243100000|2024-05-09 08:25:00|8364.5|8355.5|8365.5|8356.5|8367.3|8358.3|8364.3|8355.3|0
1715243400000|2024-05-09 08:30:00|8365.3|8356.3|8363.8|8354.8|8366.8|8357.8|8363|8354|0
1715243700000|2024-05-09 08:35:00|8364.3|8355.3|8362.3|8353.3|8364.3|8355.3|8361.8|8352.8|0
1715244000000|2024-05-09 08:40:00|8362|8353|8364.3|8355.3|8365.3|8356.3|8361.8|8352.8|0
1715244300000|2024-05-09 08:45:00|8363.8|8354.8|8363.3|8354.3|8364.5|8355.5|8361|8352|0
1715244600000|2024-05-09 08:50:00|8363.5|8354.5|8361.3|8352.3|8363.8|8354.8|8360.8|8351.8|0
1715244900000|2024-05-09 08:55:00|8361|8352|8364.8|8355.8|8364.8|8355.8|8361|8352|0
1715245200000|2024-05-09 09:00:00|8365.3|8356.3|8366|8357|8366.3|8357.3|8364.3|8355.3|0
1715245500000|2024-05-09 09:05:00|8365.8|8356.8|8366.8|8357.8|8368.3|8359.3|8365.8|8356.8|0
1715245800000|2024-05-09 09:10:00|8366|8357|8366.3|8357.3|8366.3|8357.3|8362.8|8353.8|0
1715246100000|2024-05-09 09:15:00|8366.5|8357.5|8359.8|8350.8|8367.3|8358.3|8359.8|8350.8|0
1715246400000|2024-05-09 09:20:00|8360.3|8351.3|8360.3|8351.3|8361.5|8352.5|8359.3|8350.3|0
1715246700000|2024-05-09 09:25:00|8360|8351|8360.5|8351.5|8361.3|8352.3|8359.8|8350.8|0
1715247000000|2024-05-09 09:30:00|8360.3|8351.3|8360.3|8351.3|8362.3|8353.3|8359.8|8350.8|0
1715247300000|2024-05-09 09:35:00|8360.8|8351.8|8360.5|8351.5|8361.3|8352.3|8359.8|8350.8|0
1715247600000|2024-05-09 09:40:00|8360.3|8351.3|8357.5|8348.5|8360.5|8351.5|8356.8|8347.8|0
1715247900000|2024-05-09 09:45:00|8357.8|8348.8|8355.3|8346.3|8358.5|8349.5|8354.5|8345.5|0
1715248200000|2024-05-09 09:50:00|8355.5|8346.5|8357.8|8348.8|8358.8|8349.8|8355.3|8346.3|0
1715248500000|2024-05-09 09:55:00|8357.3|8348.3|8356.3|8347.3|8357.5|8348.5|8353.8|8344.8|0
1715248800000|2024-05-09 10:00:00|8356.5|8347.5|8357.5|8348.5|8358.3|8349.3|8355|8346|0
1715249100000|2024-05-09 10:05:00|8357.3|8348.3|8356.3|8347.3|8357.5|8348.5|8355.3|8346.3|0
1715249400000|2024-05-09 10:10:00|8356|8347|8357.3|8348.3|8358|8349|8355.3|8346.3|0
1715249700000|2024-05-09 10:15:00|8357.5|8348.5|8360|8351|8361|8352|8357.3|8348.3|0
1715250000000|2024-05-09 10:20:00|8360.3|8351.3|8360.3|8351.3|8360.8|8351.8|8359.3|8350.3|0
1715250300000|2024-05-09 10:25:00|8360|8351|8359.8|8350.8|8361|8352|8359.3|8350.3|0
1715250600000|2024-05-09 10:30:00|8360.3|8351.3|8360.3|8351.3|8360.8|8351.8|8359.3|8350.3|0
1715250900000|2024-05-09 10:35:00|8359.8|8350.8|8361.3|8352.3|8361.3|8352.3|8358.3|8349.3|0
1715251200000|2024-05-09 10:40:00|8361.5|8352.5|8363.8|8354.8|8364.8|8355.8|8361.3|8352.3|0
1715251500000|2024-05-09 10:45:00|8364.3|8355.3|8367.8|8358.8|8368|8359|8364.3|8355.3|0
1715251800000|2024-05-09 10:50:00|8367.3|8358.3|8366.8|8357.8|8368.3|8359.3|8364.8|8355.8|0
1715252100000|2024-05-09 10:55:00|8367|8358|8367.3|8358.3|8371.5|8362.5|8366.8|8357.8|0
1715252400000|2024-05-09 11:00:00|8365|8356|8388.8|8379.8|8394|8385|8364.8|8355.8|0
1715252700000|2024-05-09 11:05:00|8389.8|8380.8|8397.3|8388.3|8398.3|8389.3|8388.5|8379.5|0
1715253000000|2024-05-09 11:10:00|8397|8388|8390.8|8381.8|8398|8389|8387.8|8378.8|0
1715253300000|2024-05-09 11:15:00|8391.5|8382.5|8393.8|8384.8|8397.8|8388.8|8391|8382|0
1715253600000|2024-05-09 11:20:00|8393.5|8384.5|8386.3|8377.3|8393.5|8384.5|8386|8377|0
1715253900000|2024-05-09 11:25:00|8386|8377|8385.5|8376.5|8388.8|8379.8|8384.8|8375.8|0
1715254200000|2024-05-09 11:30:00|8385.8|8376.8|8381.8|8372.8|8386.3|8377.3|8380.5|8371.5|0
1715254500000|2024-05-09 11:35:00|8381.5|8372.5|8384.5|8375.5|8386|8377|8371.8|8362.8|0
1715254800000|2024-05-09 11:40:00|8384.8|8375.8|8393.6|8384.6|8394.3|8385.3|8384.3|8375.3|0
1715255100000|2024-05-09 11:45:00|8392.8|8383.8|8393.6|8384.6|8394.8|8385.8|8388.1|8379.1|0
1715255400000|2024-05-09 11:50:00|8392.8|8383.8|8385.8|8376.8|8395.6|8386.6|8385.1|8376.1|0
1715255700000|2024-05-09 11:55:00|8385.6|8376.6|8383.1|8374.1|8386.6|8377.6|8381.8|8372.8|0
1715256000000|2024-05-09 12:00:00|8383.6|8374.6|8380.2|8371.2|8384.7|8375.7|8378.7|8369.7|0
1715256300000|2024-05-09 12:05:00|8379.9|8370.9|8383.9|8374.9|8385.9|8376.9|8378.7|8369.7|0
1715256600000|2024-05-09 12:10:00|8384.2|8375.2|8378.2|8369.2|8384.2|8375.2|8377.7|8368.7|0
1715256900000|2024-05-09 12:15:00|8377.7|8368.7|8383.2|8374.2|8384.2|8375.2|8377.7|8368.7|0
1715257200000|2024-05-09 12:20:00|8383.7|8374.7|8388.7|8379.7|8388.7|8379.7|8382.7|8373.7|0
1715257500000|2024-05-09 12:25:00|8388.9|8379.9|8389.9|8380.9|8390.2|8381.2|8386.9|8377.9|0
1715257800000|2024-05-09 12:30:00|8390.2|8381.2|8387.7|8378.7|8396.4|8387.4|8387.7|8378.7|0
1715258100000|2024-05-09 12:35:00|8386.7|8377.7|8384.9|8375.9|8388.2|8379.2|8382.7|8373.7|0
1715258400000|2024-05-09 12:40:00|8385.2|8376.2|8380.2|8371.2|8386.4|8377.4|8379.9|8370.9|0
1715258700000|2024-05-09 12:45:00|8380.4|8371.4|8380.4|8371.4|8382.2|8373.2|8378.9|8369.9|0
1715259000000|2024-05-09 12:50:00|8380.2|8371.2|8384.9|8375.9|8386.2|8377.2|8379.7|8370.7|0
1715259300000|2024-05-09 12:55:00|8384.7|8375.7|8378.4|8369.4|8386.2|8377.2|8378.2|8369.2|0
1715259600000|2024-05-09 13:00:00|8378.2|8369.2|8378.2|8369.2|8380.9|8371.9|8376.7|8367.7|0
1715259900000|2024-05-09 13:05:00|8377.9|8368.9|8380.4|8371.4|8380.9|8371.9|8377.7|8368.7|0
1715260200000|2024-05-09 13:10:00|8380.2|8371.2|8376.2|8367.2|8380.2|8371.2|8376.2|8367.2|0
1715260500000|2024-05-09 13:15:00|8376.4|8367.4|8370.7|8361.7|8377.2|8368.2|8370.4|8361.4|0
1715260800000|2024-05-09 13:20:00|8371.2|8362.2|8373.2|8364.2|8374.7|8365.7|8371.2|8362.2|0
1715261100000|2024-05-09 13:25:00|8372.7|8363.7|8370.7|8361.7|8373.9|8364.9|8368.2|8359.2|0
1715261400000|2024-05-09 13:30:00|8370.2|8361.2|8380.7|8371.7|8380.9|8371.9|8370.2|8361.2|0
1715261700000|2024-05-09 13:35:00|8380.9|8371.9|8376.2|8367.2|8383.2|8374.2|8375.4|8366.4|0
1715262000000|2024-05-09 13:40:00|8375.9|8366.9|8382.4|8373.4|8383.9|8374.9|8374.2|8365.2|0
1715262300000|2024-05-09 13:45:00|8382.7|8373.7|8382.2|8373.2|8383.4|8374.4|8377.2|8368.2|0
1715262600000|2024-05-09 13:50:00|8382.4|8373.4|8386.2|8377.2|8387.7|8378.7|8381.7|8372.7|0
1715262900000|2024-05-09 13:55:00|8386.4|8377.4|8387.4|8378.4|8387.7|8378.7|8384.9|8375.9|0
1715263200000|2024-05-09 14:00:00|8388.2|8379.2|8389.2|8380.2|8390.4|8381.4|8386.7|8377.7|0
1715263500000|2024-05-09 14:05:00|8388.7|8379.7|8393.7|8384.7|8394.2|8385.2|8388.7|8379.7|0
1715263800000|2024-05-09 14:10:00|8393.4|8384.4|8390.4|8381.4|8394.4|8385.4|8389.9|8380.9|0
1715264100000|2024-05-09 14:15:00|8390.1|8381.1|8393.9|8384.9|8394.4|8385.4|8388.4|8379.4|0
1715264400000|2024-05-09 14:20:00|8393.6|8384.6|8396.4|8387.4|8397.1|8388.1|8392.9|8383.9|0
1715264700000|2024-05-09 14:25:00|8396.9|8387.9|8396.4|8387.4|8397.1|8388.1|8394.4|8385.4|0
1715265000000|2024-05-09 14:30:00|8395.9|8386.9|8397.4|8388.4|8397.9|8388.9|8393.9|8384.9|0
1715265300000|2024-05-09 14:35:00|8397.6|8388.6|8395.6|8386.6|8399.4|8390.4|8394.9|8385.9|0
1715265600000|2024-05-09 14:40:00|8395.4|8386.4|8395.9|8386.9|8398.1|8389.1|8395.4|8386.4|0
1715265900000|2024-05-09 14:45:00|8396.1|8387.1|8398.4|8389.4|8399.4|8390.4|8395.9|8386.9|0
1715266200000|2024-05-09 14:50:00|8397.9|8388.9|8399.9|8390.9|8401.1|8392.1|8397.6|8388.6|0
1715266500000|2024-05-09 14:55:00|8399.6|8390.6|8398.4|8389.4|8400.9|8391.9|8397.4|8388.4|0
1715266800000|2024-05-09 15:00:00|8397.9|8388.9|8394.4|8385.4|8398.4|8389.4|8393.4|8384.4|0
1715267100000|2024-05-09 15:05:00|8394.6|8385.6|8394.4|8385.4|8394.9|8385.9|8392.4|8383.4|0
1715267400000|2024-05-09 15:10:00|8393.9|8384.9|8390.1|8381.1|8394.9|8385.9|8389.9|8380.9|0
1715267700000|2024-05-09 15:15:00|8390.9|8381.9|8389.1|8380.1|8390.9|8381.9|8388.1|8379.1|0
1715268000000|2024-05-09 15:20:00|8389.4|8380.4|8384.6|8375.6|8389.9|8380.9|8384.4|8375.4|0
1715268300000|2024-05-09 15:25:00|8384.9|8375.9|8386.1|8377.1|8386.1|8377.1|8383.9|8374.9|0
1715268600000|2024-05-09 15:30:00|8385.9|8376.9|8385.4|8376.4|8387.4|8378.4|8382.9|8373.9|0
1715268900000|2024-05-09 15:35:00|8384.4|8375.4|8387.4|8378.4|8387.9|8378.9|8384.4|8375.4|0
1715269200000|2024-05-09 15:40:00|8387.9|8378.9|8389.9|8380.9|8389.9|8380.9|8387.4|8378.4|0
1715269500000|2024-05-09 15:45:00|8390.4|8381.4|8389.9|8380.9|8390.9|8381.9|8389.4|8380.4|0
1715269800000|2024-05-09 15:50:00|8389.4|8380.4|8387.9|8378.9|8389.4|8380.4|8386.9|8377.9|0
1715270100000|2024-05-09 15:55:00|8387.4|8378.4|8384.9|8375.9|8387.9|8378.9|8384.9|8375.9|0
1715270400000|2024-05-09 16:00:00|8384.4|8375.4|8387.9|8378.9|8388.1|8379.1|8383.9|8374.9|0
1715270700000|2024-05-09 16:05:00|8388.1|8379.1|8390.9|8381.9|8390.9|8381.9|8387.9|8378.9|0
1715271000000|2024-05-09 16:10:00|8391.1|8382.1|8392.9|8383.9|8393.1|8384.1|8389.9|8380.9|0
1715271300000|2024-05-09 16:15:00|8393.4|8384.4|8391.4|8382.4|8393.9|8384.9|8391.1|8382.1|0
1715271600000|2024-05-09 16:20:00|8391.9|8382.9|8393.4|8384.4|8393.6|8384.6|8391.4|8382.4|0
1715271900000|2024-05-09 16:25:00|8393.9|8384.9|8394.4|8385.4|8395.4|8386.4|8393.4|8384.4|0
1715272200000|2024-05-09 16:30:00|8394.6|8385.6|8393.9|8384.9|8395.4|8386.4|8393.4|8384.4|0
1715272500000|2024-05-09 16:35:00|8394.4|8385.4|8396.9|8387.9|8397.4|8388.4|8394.1|8385.1|0
1715272800000|2024-05-09 16:40:00|8397.1|8388.1|8397.9|8388.9|8397.9|8388.9|8396.4|8387.4|0
1715273100000|2024-05-09 16:45:00|8398.4|8389.4|8400.9|8391.9|8400.9|8391.9|8398.1|8389.1|0
1715273400000|2024-05-09 16:50:00|8400.4|8391.4|8401.9|8392.9|8402.4|8393.4|8400.4|8391.4|0
1715273700000|2024-05-09 16:55:00|8401.6|8392.6|8401.4|8392.4|8401.9|8392.9|8399.9|8390.9|0
1715274000000|2024-05-09 17:00:00|8400.9|8391.9|8402.1|8393.1|8402.4|8393.4|8399.4|8390.4|0
1715274300000|2024-05-09 17:05:00|8401.9|8392.9|8399.9|8390.9|8401.9|8392.9|8399.4|8390.4|0
1715274600000|2024-05-09 17:10:00|8399.6|8390.6|8400.9|8391.9|8402.1|8393.1|8399.4|8390.4|0
1715274900000|2024-05-09 17:15:00|8400.4|8391.4|8398.9|8389.9|8400.4|8391.4|8398.4|8389.4|0
1715275200000|2024-05-09 17:20:00|8398.4|8389.4|8397.9|8388.9|8398.4|8389.4|8395.9|8386.9|0
1715275500000|2024-05-09 17:25:00|8398.4|8389.4|8402.4|8393.4|8402.4|8393.4|8398.4|8389.4|0
1715275800000|2024-05-09 17:30:00|8401.9|8392.9|8400.9|8391.9|8402.4|8393.4|8399.9|8390.9|0
1715276100000|2024-05-09 17:35:00|8401.4|8392.4|8401.6|8392.6|8401.9|8392.9|8399.9|8390.9|0
1715276400000|2024-05-09 17:40:00|8401.4|8392.4|8402.1|8393.1|8402.4|8393.4|8400.4|8391.4|0
1715276700000|2024-05-09 17:45:00|8402.4|8393.4|8401.9|8392.9|8402.9|8393.9|8401.4|8392.4|0
1715277000000|2024-05-09 17:50:00|8402.1|8393.1|8403.4|8394.4|8403.9|8394.9|8401.4|8392.4|0
1715277300000|2024-05-09 17:55:00|8403.6|8394.6|8404.4|8395.4|8404.9|8395.9|8402.9|8393.9|0
1715277600000|2024-05-09 18:00:00|8404.1|8395.1|8403.4|8394.4|8404.4|8395.4|8402.9|8393.9|0
1715277900000|2024-05-09 18:05:00|8403.9|8394.9|8404.1|8395.1|8404.9|8395.9|8403.4|8394.4|0
1715278200000|2024-05-09 18:10:00|8403.9|8394.9|8405.4|8396.4|8405.4|8396.4|8403.9|8394.9|0
1715278500000|2024-05-09 18:15:00|8405.1|8396.1|8406.4|8397.4|8406.9|8397.9|8404.4|8395.4|0
1715278800000|2024-05-09 18:20:00|8406.1|8397.1|8404.4|8395.4|8406.4|8397.4|8403.1|8394.1|0
1715279100000|2024-05-09 18:25:00|8404.6|8395.6|8407.1|8398.1|8407.9|8398.9|8404.6|8395.6|0
1715279400000|2024-05-09 18:30:00|8407.4|8398.4|8406.9|8397.9|8408.4|8399.4|8406.4|8397.4|0
1715279700000|2024-05-09 18:35:00|8407.4|8398.4|8410.6|8401.6|8410.6|8401.6|8407.1|8398.1|0
1715280000000|2024-05-09 18:40:00|8410.9|8401.9|8410.9|8401.9|8410.9|8401.9|8409.4|8400.4|0
1715280300000|2024-05-09 18:45:00|8410.6|8401.6|8411.9|8402.9|8412.4|8403.4|8410.4|8401.4|0
1715280600000|2024-05-09 18:50:00|8412.4|8403.4|8413.4|8404.4|8413.9|8404.9|8411.9|8402.9|0
1715280900000|2024-05-09 18:55:00|8412.9|8403.9|8413.4|8404.4|8413.9|8404.9|8412.9|8403.9|0
1715281200000|2024-05-09 19:00:00|8413.1|8404.1|8413.4|8404.4|8414.4|8405.4|8412.4|8403.4|0
1715281500000|2024-05-09 19:05:00|8413.9|8404.9|8412.9|8403.9|8413.9|8404.9|8411.9|8402.9|0
1715281800000|2024-05-09 19:10:00|8412.4|8403.4|8413.9|8404.9|8413.9|8404.9|8411.9|8402.9|0
1715282100000|2024-05-09 19:15:00|8413.6|8404.6|8412.4|8403.4|8413.9|8404.9|8411.9|8402.9|0
1715282400000|2024-05-09 19:20:00|8412.9|8403.9|8412.9|8403.9|8413.4|8404.4|8410.4|8401.4|0
1715282700000|2024-05-09 19:25:00|8412.6|8403.6|8411.9|8402.9|8413.4|8404.4|8411.9|8402.9|0
1715283000000|2024-05-09 19:30:00|8411.6|8402.6|8412.9|8403.9|8413.4|8404.4|8411.4|8402.4|0
1715283300000|2024-05-09 19:35:00|8413.4|8404.4|8414.4|8405.4|8414.9|8405.9|8412.9|8403.9|0
1715283600000|2024-05-09 19:40:00|8413.9|8404.9|8413.4|8404.4|8413.9|8404.9|8411.9|8402.9|0
1715283900000|2024-05-09 19:45:00|8412.9|8403.9|8413.9|8404.9|8414.9|8405.9|8412.9|8403.9|0
1715284200000|2024-05-09 19:50:00|8413.4|8404.4|8415.9|8406.9|8417.6|8408.6|8413.4|8404.4|0
1715284500000|2024-05-09 19:55:00|8416.1|8407.1|8414.6|8405.6|8416.4|8407.4|8412.9|8403.9|0
1715284800000|2024-05-09 20:00:00|8413.9|8404.9|8414.1|8405.1|8415|8406|8413.2|8404.2|0
1715285100000|2024-05-09 20:05:00|8414.2|8405.2|8417.6|8408.6|8417.9|8408.9|8414.2|8405.2|0
1715285400000|2024-05-09 20:10:00|8417.7|8408.7|8420|8411|8421.9|8412.9|8417.7|8408.7|0
1715285700000|2024-05-09 20:15:00|8419.7|8410.7|8419.6|8410.6|8419.8|8410.8|8419.3|8410.3|0
1715286000000|2024-05-09 20:20:00|8419.7|8410.7|8420.4|8411.4|8421.3|8412.3|8419.7|8410.7|0
1715286300000|2024-05-09 20:25:00|8420.5|8411.5|8422.2|8413.2|8422.2|8413.2|8420.1|8411.1|0
1715286600000|2024-05-09 20:30:00|8422.1|8413.1|8421.1|8412.1|8422.3|8413.3|8421.1|8412.1|0
1715286900000|2024-05-09 20:35:00|8421|8412|8424.2|8415.2|8424.8|8415.8|8420.9|8411.9|0
1715287200000|2024-05-09 20:40:00|8424.3|8415.3|8424.5|8415.5|8424.8|8415.8|8424|8415|0
1715287500000|2024-05-09 20:45:00|8424.6|8415.6|8425.6|8416.6|8425.7|8416.7|8424.3|8415.3|0
1715287800000|2024-05-09 20:50:00|8425.5|8416.5|8422.6|8413.6|8425.5|8416.5|8422.6|8413.6|0
1715288100000|2024-05-09 20:55:00|8422.5|8413.5|8421|8412|8422.9|8413.9|8420.8|8411.8|0
1715288400000|2024-05-09 21:00:00|8421.3|8412.3|8421.5|8412.5|8421.6|8412.6|8420.7|8411.7|0
1715288700000|2024-05-09 21:05:00|8421.4|8412.4|8421.1|8412.1|8421.5|8412.5|8421|8412|0
1715289000000|2024-05-09 21:10:00|8421.2|8412.2|8421.2|8412.2|8421.2|8412.2|8421|8412|0
1715289300000|2024-05-09 21:15:00|8421.1|8412.1|8421|8412|8421.2|8412.2|8420.9|8411.9|0
1715289600000|2024-05-09 21:20:00|8421.1|8412.1|8421|8412|8421.1|8412.1|8421|8412|0
1715289900000|2024-05-09 21:25:00|8420.9|8411.9|8420.9|8411.9|8420.9|8411.9|8420.9|8411.9|0
1715290200000|2024-05-09 21:30:00|8420.8|8411.8|8422|8413|8422.1|8413.1|8420.8|8411.8|0
1715290500000|2024-05-09 21:35:00|8421.9|8412.9|8422|8413|8422|8413|8421.9|8412.9|0
1715291400000|2024-05-09 21:50:00|8421.9|8412.9|8422|8413|8422|8413|8421.9|8412.9|0
1715291700000|2024-05-09 21:55:00|8421.9|8412.9|8422.5|8413.5|8423.1|8414.1|8421.4|8412.4|0
1715292000000|2024-05-09 22:00:00|8421.9|8412.9|8422.6|8413.6|8422.7|8413.7|8420.6|8411.6|0
1715292300000|2024-05-09 22:05:00|8422.7|8413.7|8424.1|8415.1|8424.1|8415.1|8422.6|8413.6|0
1715292600000|2024-05-09 22:10:00|8424.2|8415.2|8424.5|8415.5|8424.5|8415.5|8424.1|8415.1|0
1715292900000|2024-05-09 22:15:00|8424.6|8415.6|8424.8|8415.8|8424.9|8415.9|8424.2|8415.2|0
1715293200000|2024-05-09 22:20:00|8424.7|8415.7|8424|8415|8424.7|8415.7|8423.9|8414.9|0
1715293500000|2024-05-09 22:25:00|8423.9|8414.9|8423.9|8414.9|8424.1|8415.1|8423.7|8414.7|0
1715293800000|2024-05-09 22:30:00|8423.8|8414.8|8424.4|8415.4|8424.4|8415.4|8423.5|8414.5|0
1715294100000|2024-05-09 22:35:00|8424.5|8415.5|8424.5|8415.5|8425.2|8416.2|8424.4|8415.4|0
1715294400000|2024-05-09 22:40:00|8424.4|8415.4|8425.3|8416.3|8425.4|8416.4|8424.2|8415.2|0
1715294700000|2024-05-09 22:45:00|8425.2|8416.2|8425.6|8416.6|8425.9|8416.9|8424.9|8415.9|0
1715295000000|2024-05-09 22:50:00|8425.7|8416.7|8426.4|8417.4|8426.7|8417.7|8425.6|8416.6|0
1715295300000|2024-05-09 22:55:00|8426.3|8417.3|8425.3|8416.3|8426.4|8417.4|8425|8416|0
1715295600000|2024-05-09 23:00:00|8425.4|8416.4|8425.4|8416.4|8426.8|8417.8|8425|8416|0
1715295900000|2024-05-09 23:05:00|8425.3|8416.3|8425.3|8416.3|8425.9|8416.9|8425.3|8416.3|0
1715296200000|2024-05-09 23:10:00|8425.4|8416.4|8425.6|8416.6|8425.9|8416.9|8425.3|8416.3|0
1715296500000|2024-05-09 23:15:00|8425.7|8416.7|8425.9|8416.9|8426|8417|8425.6|8416.6|0
1715296800000|2024-05-09 23:20:00|8425.8|8416.8|8426.5|8417.5|8426.5|8417.5|8425.6|8416.6|0
1715297100000|2024-05-09 23:25:00|8426.6|8417.6|8423.4|8414.4|8426.7|8417.7|8423.2|8414.2|0
1715297400000|2024-05-09 23:30:00|8423.5|8414.5|8422.8|8413.8|8423.8|8414.8|8422.6|8413.6|0
1715297700000|2024-05-09 23:35:00|8422.7|8413.7|8423.2|8414.2|8423.4|8414.4|8422.6|8413.6|0
1715298000000|2024-05-09 23:40:00|8423.3|8414.3|8423.9|8414.9|8424|8415|8423.2|8414.2|0
1715298300000|2024-05-09 23:45:00|8424.2|8415.2|8423.2|8414.2|8424.6|8415.6|8423.2|8414.2|0
1715298600000|2024-05-09 23:50:00|8423.1|8414.1|8422.2|8413.2|8423.3|8414.3|8421.6|8412.6|0
1715298900000|2024-05-09 23:55:00|8422.3|8413.3|8419.4|8410.4|8422.5|8413.5|8419.3|8410.3|0
1715299200000|2024-05-10 00:00:00|8419.3|8410.3|8415.8|8406.8|8421.8|8412.8|8413.6|8404.6|0
1715299500000|2024-05-10 00:05:00|8416.3|8407.3|8418.6|8409.6|8421.3|8412.3|8416.3|8407.3|0
1715299800000|2024-05-10 00:10:00|8418.8|8409.8|8419.8|8410.8|8420.6|8411.6|8418.1|8409.1|0
1715300100000|2024-05-10 00:15:00|8419.6|8410.6|8418.8|8409.8|8421.6|8412.6|8418.3|8409.3|0
1715300400000|2024-05-10 00:20:00|8419.3|8410.3|8417.8|8408.8|8421.8|8412.8|8417.6|8408.6|0
1715300700000|2024-05-10 00:25:00|8417.6|8408.6|8420.3|8411.3|8420.3|8411.3|8416.1|8407.1|0
1715301000000|2024-05-10 00:30:00|8420.1|8411.1|8417.8|8408.8|8420.6|8411.6|8417.1|8408.1|0
1715301300000|2024-05-10 00:35:00|8417.6|8408.6|8421.8|8412.8|8422.1|8413.1|8417.6|8408.6|0
1715301600000|2024-05-10 00:40:00|8422.1|8413.1|8422.8|8413.8|8422.8|8413.8|8421.3|8412.3|0
1715301900000|2024-05-10 00:45:00|8422.6|8413.6|8421.1|8412.1|8422.6|8413.6|8421.1|8412.1|0
1715302200000|2024-05-10 00:50:00|8421.3|8412.3|8419.3|8410.3|8422.3|8413.3|8419.3|8410.3|0
1715302500000|2024-05-10 00:55:00|8419.8|8410.8|8420.1|8411.1|8422.3|8413.3|8419.8|8410.8|0
1715302800000|2024-05-10 01:00:00|8420.6|8411.6|8421.8|8412.8|8422.8|8413.8|8419.6|8410.6|0
1715303100000|2024-05-10 01:05:00|8422.1|8413.1|8423.8|8414.8|8423.8|8414.8|8420.8|8411.8|0
1715303400000|2024-05-10 01:10:00|8424.1|8415.1|8421.8|8412.8|8424.1|8415.1|8421.8|8412.8|0
1715303700000|2024-05-10 01:15:00|8422.1|8413.1|8423.8|8414.8|8424.3|8415.3|8422.1|8413.1|0
1715304000000|2024-05-10 01:20:00|8424.1|8415.1|8421.8|8412.8|8424.1|8415.1|8421.6|8412.6|0
1715304300000|2024-05-10 01:25:00|8421.6|8412.6|8423.6|8414.6|8425.6|8416.6|8421.6|8412.6|0
1715304600000|2024-05-10 01:30:00|8423.8|8414.8|8425.1|8416.1|8425.6|8416.6|8422.6|8413.6|0
1715304900000|2024-05-10 01:35:00|8425.3|8416.3|8425.1|8416.1|8425.8|8416.8|8423.8|8414.8|0
1715305200000|2024-05-10 01:40:00|8425.3|8416.3|8427.8|8418.8|8428.1|8419.1|8424.6|8415.6|0
1715305500000|2024-05-10 01:45:00|8427.6|8418.6|8426.6|8417.6|8427.8|8418.8|8425.8|8416.8|0
1715305800000|2024-05-10 01:50:00|8426.3|8417.3|8425.1|8416.1|8427.1|8418.1|8424.6|8415.6|0
1715306100000|2024-05-10 01:55:00|8424.6|8415.6|8424.8|8415.8|8426.3|8417.3|8424.1|8415.1|0
1715306400000|2024-05-10 02:00:00|8424.3|8415.3|8423.3|8414.3|8424.3|8415.3|8421.3|8412.3|0
1715306700000|2024-05-10 02:05:00|8421.8|8412.8|8422.3|8413.3|8423.1|8414.1|8421.1|8412.1|0
1715307000000|2024-05-10 02:10:00|8422.6|8413.6|8420.3|8411.3|8423.3|8414.3|8418.8|8409.8|0
1715307300000|2024-05-10 02:15:00|8420.1|8411.1|8421.1|8412.1|8423.1|8414.1|8419.8|8410.8|0
1715307600000|2024-05-10 02:20:00|8420.6|8411.6|8421.8|8412.8|8422.3|8413.3|8418.6|8409.6|0
1715307900000|2024-05-10 02:25:00|8421.6|8412.6|8424.3|8415.3|8425.1|8416.1|8421.3|8412.3|0
1715308200000|2024-05-10 02:30:00|8424.1|8415.1|8425.6|8416.6|8425.6|8416.6|8422.8|8413.8|0
1715308500000|2024-05-10 02:35:00|8424.6|8415.6|8423.8|8414.8|8425.6|8416.6|8423.1|8414.1|0
1715308800000|2024-05-10 02:40:00|8422.8|8413.8|8424.3|8415.3|8424.6|8415.6|8422.3|8413.3|0
1715309100000|2024-05-10 02:45:00|8424.1|8415.1|8428.1|8419.1|8428.8|8419.8|8423.6|8414.6|0
1715309400000|2024-05-10 02:50:00|8427.3|8418.3|8427.1|8418.1|8427.6|8418.6|8425.1|8416.1|0
1715309700000|2024-05-10 02:55:00|8426.6|8417.6|8427.3|8418.3|8427.6|8418.6|8425.1|8416.1|0
1715310000000|2024-05-10 03:00:00|8427.6|8418.6|8426.3|8417.3|8427.6|8418.6|8425.6|8416.6|0
1715310300000|2024-05-10 03:05:00|8426.6|8417.6|8426.1|8417.1|8426.6|8417.6|8424.8|8415.8|0
1715310600000|2024-05-10 03:10:00|8426.6|8417.6|8425.6|8416.6|8427.6|8418.6|8425.6|8416.6|0
1715310900000|2024-05-10 03:15:00|8425.8|8416.8|8425.8|8416.8|8427.3|8418.3|8425.3|8416.3|0
1715311200000|2024-05-10 03:20:00|8426.1|8417.1|8425.8|8416.8|8427.3|8418.3|8425.8|8416.8|0
1715311500000|2024-05-10 03:25:00|8426.3|8417.3|8425.8|8416.8|8427.3|8418.3|8425.8|8416.8|0
1715311800000|2024-05-10 03:30:00|8425.6|8416.6|8425.8|8416.8|8425.8|8416.8|8424.3|8415.3|0
1715312100000|2024-05-10 03:35:00|8426.6|8417.6|8425.3|8416.3|8427.1|8418.1|8425.3|8416.3|0
1715312400000|2024-05-10 03:40:00|8426.3|8417.3|8424.8|8415.8|8426.3|8417.3|8423.8|8414.8|0
1715312700000|2024-05-10 03:45:00|8424.3|8415.3|8424.8|8415.8|8424.8|8415.8|8423.8|8414.8|0
1715313000000|2024-05-10 03:50:00|8424.6|8415.6|8424.3|8415.3|8424.8|8415.8|8423.6|8414.6|0
1715313300000|2024-05-10 03:55:00|8424.6|8415.6|8425.3|8416.3|8425.8|8416.8|8423.3|8414.3|0
1715313600000|2024-05-10 04:00:00|8425.1|8416.1|8425.6|8416.6|8426.3|8417.3|8425.1|8416.1|0
1715313900000|2024-05-10 04:05:00|8425.8|8416.8|8424.8|8415.8|8426.3|8417.3|8424.8|8415.8|0
1715314200000|2024-05-10 04:10:00|8425.3|8416.3|8427.1|8418.1|8427.1|8418.1|8425.3|8416.3|0
1715314500000|2024-05-10 04:15:00|8427.3|8418.3|8427.3|8418.3|8427.6|8418.6|8427.3|8418.3|0
1715314800000|2024-05-10 04:20:00|8427.1|8418.1|8429.1|8420.1|8429.3|8420.3|8427.1|8418.1|0
1715315100000|2024-05-10 04:25:00|8429.3|8420.3|8427.3|8418.3|8429.3|8420.3|8427.3|8418.3|0
1715315400000|2024-05-10 04:30:00|8427.1|8418.1|8427.6|8418.6|8429.3|8420.3|8426.8|8417.8|0
1715315700000|2024-05-10 04:35:00|8428.1|8419.1|8428.1|8419.1|8429.3|8420.3|8427.8|8418.8|0
1715316000000|2024-05-10 04:40:00|8428.3|8419.3|8427.3|8418.3|8428.3|8419.3|8426.6|8417.6|0
1715316300000|2024-05-10 04:45:00|8427.1|8418.1|8427.6|8418.6|8427.6|8418.6|8426.6|8417.6|0
1715316600000|2024-05-10 04:50:00|8427.3|8418.3|8426.3|8417.3|8427.6|8418.6|8426.3|8417.3|0
1715316900000|2024-05-10 04:55:00|8426.1|8417.1|8425.8|8416.8|8427.3|8418.3|8425.8|8416.8|0
1715317200000|2024-05-10 05:00:00|8425.6|8416.6|8429.8|8420.8|8431.1|8422.1|8425.6|8416.6|0
1715317500000|2024-05-10 05:05:00|8429.6|8420.6|8429.6|8420.6|8430.3|8421.3|8428.8|8419.8|0
1715317800000|2024-05-10 05:10:00|8429.1|8420.1|8427.6|8418.6|8429.8|8420.8|8427.6|8418.6|0
1715318100000|2024-05-10 05:15:00|8427.8|8418.8|8426.8|8417.8|8428.3|8419.3|8426.6|8417.6|0
1715318400000|2024-05-10 05:20:00|8427.3|8418.3|8426.1|8417.1|8429.6|8420.6|8426.1|8417.1|0
1715318700000|2024-05-10 05:25:00|8426.8|8417.8|8425.3|8416.3|8427.3|8418.3|8425.1|8416.1|0
1715319000000|2024-05-10 05:30:00|8425.1|8416.1|8425.1|8416.1|8426.8|8417.8|8424.6|8415.6|0
1715319300000|2024-05-10 05:35:00|8425.3|8416.3|8424.3|8415.3|8425.8|8416.8|8424.1|8415.1|0
1715319600000|2024-05-10 05:40:00|8424.6|8415.6|8425.3|8416.3|8426.3|8417.3|8423.8|8414.8|0
1715319900000|2024-05-10 05:45:00|8425.8|8416.8|8422.8|8413.8|8426.3|8417.3|8422.8|8413.8|0
1715320200000|2024-05-10 05:50:00|8423.6|8414.6|8422.8|8413.8|8425.3|8416.3|8422.3|8413.3|0
1715320500000|2024-05-10 05:55:00|8423.6|8414.6|8422.3|8413.3|8423.8|8414.8|8421.6|8412.6|0
1715320800000|2024-05-10 06:00:00|8420.6|8411.6|8416.3|8407.3|8420.6|8411.6|8410.6|8401.6|0
1715321100000|2024-05-10 06:05:00|8415.8|8406.8|8410.1|8401.1|8417.1|8408.1|8409.8|8400.8|0
1715321400000|2024-05-10 06:10:00|8410.3|8401.3|8411.3|8402.3|8413.6|8404.6|8409.3|8400.3|0
1715321700000|2024-05-10 06:15:00|8411.6|8402.6|8408.1|8399.1|8411.6|8402.6|8406.6|8397.6|0
1715322000000|2024-05-10 06:20:00|8407.8|8398.8|8411.1|8402.1|8412.1|8403.1|8407.6|8398.6|0
1715322300000|2024-05-10 06:25:00|8410.6|8401.6|8408.6|8399.6|8410.8|8401.8|8406.8|8397.8|0
1715322600000|2024-05-10 06:30:00|8408.3|8399.3|8406.3|8397.3|8408.6|8399.6|8404.8|8395.8|0
1715322900000|2024-05-10 06:35:00|8406.1|8397.1|8406.3|8397.3|8407.3|8398.3|8404.8|8395.8|0
1715323200000|2024-05-10 06:40:00|8406.1|8397.1|8409.8|8400.8|8409.8|8400.8|8405.8|8396.8|0
1715323500000|2024-05-10 06:45:00|8409.6|8400.6|8406.8|8397.8|8409.8|8400.8|8404.6|8395.6|0
1715323800000|2024-05-10 06:50:00|8406.6|8397.6|8405.1|8396.1|8406.8|8397.8|8404.3|8395.3|0
1715324100000|2024-05-10 06:55:00|8404.8|8395.8|8407.6|8398.6|8409.6|8400.6|8402.3|8393.3|0
1715324400000|2024-05-10 07:00:00|8409.3|8400.3|8415.8|8406.8|8417.3|8408.3|8409.1|8400.1|0
1715324700000|2024-05-10 07:05:00|8417.1|8408.1|8421.1|8412.1|8421.6|8412.6|8413.6|8404.6|0
1715325000000|2024-05-10 07:10:00|8421.3|8412.3|8428.6|8419.6|8429.6|8420.6|8420.1|8411.1|0
1715325300000|2024-05-10 07:15:00|8429.1|8420.1|8429.6|8420.6|8430.1|8421.1|8423.8|8414.8|0
1715325600000|2024-05-10 07:20:00|8429.8|8420.8|8430.1|8421.1|8432.6|8423.6|8429.1|8420.1|0
1715325900000|2024-05-10 07:25:00|8430.6|8421.6|8425.8|8416.8|8431.6|8422.6|8425.6|8416.6|0
1715326200000|2024-05-10 07:30:00|8426.1|8417.1|8423.8|8414.8|8426.6|8417.6|8423.1|8414.1|0
1715326500000|2024-05-10 07:35:00|8423.6|8414.6|8425.1|8416.1|8425.6|8416.6|8421.3|8412.3|0
1715326800000|2024-05-10 07:40:00|8425.7|8416.7|8424.9|8415.9|8429.9|8420.9|8424.9|8415.9|0
1715327100000|2024-05-10 07:45:00|8424.7|8415.7|8428.2|8419.2|8428.4|8419.4|8422.7|8413.7|0
1715327400000|2024-05-10 07:50:00|8427.7|8418.7|8429.9|8420.9|8430.9|8421.9|8427.2|8418.2|0
1715327700000|2024-05-10 07:55:00|8429.2|8420.2|8431.7|8422.7|8435.2|8426.2|8428.9|8419.9|0
1715328000000|2024-05-10 08:00:00|8431.9|8422.9|8431.2|8422.2|8436.7|8427.7|8430.7|8421.7|0
1715328300000|2024-05-10 08:05:00|8430.7|8421.7|8427.4|8418.4|8431.2|8422.2|8423.7|8414.7|0
1715328600000|2024-05-10 08:10:00|8427.2|8418.2|8427.2|8418.2|8429.7|8420.7|8426.4|8417.4|0
1715328900000|2024-05-10 08:15:00|8426.7|8417.7|8430.2|8421.2|8430.7|8421.7|8426.7|8417.7|0
1715329200000|2024-05-10 08:20:00|8430.7|8421.7|8434.7|8425.7|8436.7|8427.7|8430.7|8421.7|0
1715329500000|2024-05-10 08:25:00|8434.9|8425.9|8433.2|8424.2|8435.2|8426.2|8432.9|8423.9|0
1715329800000|2024-05-10 08:30:00|8432.7|8423.7|8433.2|8424.2|8434.7|8425.7|8430.2|8421.2|0
1715330100000|2024-05-10 08:35:00|8432.9|8423.9|8435.7|8426.7|8436.2|8427.2|8432.7|8423.7|0
1715330400000|2024-05-10 08:40:00|8435.4|8426.4|8437.7|8428.7|8437.7|8428.7|8434.7|8425.7|0
1715330700000|2024-05-10 08:45:00|8437.2|8428.2|8436.2|8427.2|8437.7|8428.7|8434.9|8425.9|0
1715331000000|2024-05-10 08:50:00|8435.7|8426.7|8436.2|8427.2|8438.2|8429.2|8435.7|8426.7|0
1715331300000|2024-05-10 08:55:00|8436.4|8427.4|8443.4|8434.4|8443.7|8434.7|8434.7|8425.7|0
1715331600000|2024-05-10 09:00:00|8443.2|8434.2|8448.2|8439.2|8448.7|8439.7|8442.2|8433.2|0
1715331900000|2024-05-10 09:05:00|8447.7|8438.7|8446.2|8437.2|8450.7|8441.7|8444.9|8435.9|0
1715332200000|2024-05-10 09:10:00|8445.9|8436.9|8448.2|8439.2|8448.2|8439.2|8444.2|8435.2|0
1715332500000|2024-05-10 09:15:00|8448.7|8439.7|8446.2|8437.2|8450.4|8441.4|8445.7|8436.7|0
1715332800000|2024-05-10 09:20:00|8446.4|8437.4|8445.9|8436.9|8450.2|8441.2|8445.7|8436.7|0
1715333100000|2024-05-10 09:25:00|8445.7|8436.7|8448.9|8439.9|8450.7|8441.7|8444.7|8435.7|0
1715333400000|2024-05-10 09:30:00|8448.7|8439.7|8448.9|8439.9|8450.7|8441.7|8446.2|8437.2|0
1715333700000|2024-05-10 09:35:00|8449.2|8440.2|8451.9|8442.9|8452.7|8443.7|8448.2|8439.2|0
1715334000000|2024-05-10 09:40:00|8451.7|8442.7|8453.2|8444.2|8455.9|8446.9|8451.4|8442.4|0
1715334300000|2024-05-10 09:45:00|8452.9|8443.9|8455.9|8446.9|8455.9|8446.9|8452.7|8443.7|0
1715334600000|2024-05-10 09:50:00|8455.4|8446.4|8452.7|8443.7|8456.7|8447.7|8452.7|8443.7|0
1715334900000|2024-05-10 09:55:00|8453.2|8444.2|8455.7|8446.7|8455.7|8446.7|8452.2|8443.2|0
1715335200000|2024-05-10 10:00:00|8455.2|8446.2|8456.7|8447.7|8458.7|8449.7|8454.9|8445.9|0
1715335500000|2024-05-10 10:05:00|8456.4|8447.4|8456.7|8447.7|8459.7|8450.7|8456.2|8447.2|0
1715335800000|2024-05-10 10:10:00|8456.4|8447.4|8457.4|8448.4|8457.7|8448.7|8455.4|8446.4|0
1715336100000|2024-05-10 10:15:00|8457.2|8448.2|8458.7|8449.7|8461.2|8452.2|8456.7|8447.7|0
1715336400000|2024-05-10 10:20:00|8458.4|8449.4|8456.7|8447.7|8459.7|8450.7|8456.2|8447.2|0
1715336700000|2024-05-10 10:25:00|8457.2|8448.2|8455.2|8446.2|8457.2|8448.2|8453.7|8444.7|0
1715337000000|2024-05-10 10:30:00|8455.4|8446.4|8454.7|8445.7|8456.9|8447.9|8454.7|8445.7|0
1715337300000|2024-05-10 10:35:00|8454.9|8445.9|8451.2|8442.2|8454.9|8445.9|8450.7|8441.7|0
1715337600000|2024-05-10 10:40:00|8450.7|8441.7|8452.2|8443.2|8452.7|8443.7|8450.7|8441.7|0
1715337900000|2024-05-10 10:45:00|8451.9|8442.9|8452.2|8443.2|8454.7|8445.7|8451.7|8442.7|0
1715338200000|2024-05-10 10:50:00|8452.7|8443.7|8450.4|8441.4|8453.2|8444.2|8449.7|8440.7|0
1715338500000|2024-05-10 10:55:00|8450.2|8441.2|8450.2|8441.2|8451.7|8442.7|8449.2|8440.2|0
1715338800000|2024-05-10 11:00:00|8449.2|8440.2|8448.2|8439.2|8451.2|8442.2|8447.4|8438.4|0
1715339100000|2024-05-10 11:05:00|8447.7|8438.7|8444.7|8435.7|8447.9|8438.9|8442.7|8433.7|0
1715339400000|2024-05-10 11:10:00|8444.9|8435.9|8445.7|8436.7|8446.7|8437.7|8443.9|8434.9|0
1715339700000|2024-05-10 11:15:00|8446.2|8437.2|8443.9|8434.9|8446.2|8437.2|8442.7|8433.7|0
1715340000000|2024-05-10 11:20:00|8443.7|8434.7|8443.2|8434.2|8444.2|8435.2|8442.7|8433.7|0
1715340300000|2024-05-10 11:25:00|8446.2|8437.2|8449.2|8440.2|8449.2|8440.2|8446.2|8437.2|0
1715340600000|2024-05-10 11:30:00|8448.9|8439.9|8451.7|8442.7|8452.9|8443.9|8448.7|8439.7|0
1715340900000|2024-05-10 11:35:00|8451.2|8442.2|8449.4|8440.4|8452.7|8443.7|8449.4|8440.4|0
1715341200000|2024-05-10 11:40:00|8449.3|8440.3|8453.8|8444.8|8455.6|8446.6|8449.1|8440.1|0
1715341500000|2024-05-10 11:45:00|8454.1|8445.1|8456.3|8447.3|8457.1|8448.1|8454.1|8445.1|0
1715341800000|2024-05-10 11:50:00|8456.6|8447.6|8453.8|8444.8|8456.6|8447.6|8452.6|8443.6|0
1715342100000|2024-05-10 11:55:00|8454.1|8445.1|8450.6|8441.6|8454.1|8445.1|8450.6|8441.6|0
1715342400000|2024-05-10 12:00:00|8450.1|8441.1|8451.1|8442.1|8451.6|8442.6|8447.6|8438.6|0
1715342700000|2024-05-10 12:05:00|8451.3|8442.3|8449.3|8440.3|8451.6|8442.6|8447.6|8438.6|0
1715343000000|2024-05-10 12:10:00|8449.6|8440.6|8453.1|8444.1|8453.6|8444.6|8449.6|8440.6|0
1715343300000|2024-05-10 12:15:00|8452.6|8443.6|8449.6|8440.6|8453.6|8444.6|8449.3|8440.3|0
1715343600000|2024-05-10 12:20:00|8449.3|8440.3|8451.3|8442.3|8451.3|8442.3|8448.1|8439.1|0
1715343900000|2024-05-10 12:25:00|8451.8|8442.8|8450.6|8441.6|8453.3|8444.3|8450.3|8441.3|0
1715344200000|2024-05-10 12:30:00|8450.1|8441.1|8451.6|8442.6|8452.3|8443.3|8448.6|8439.6|0
1715344500000|2024-05-10 12:35:00|8451.1|8442.1|8448.3|8439.3|8452.8|8443.8|8448.1|8439.1|0
1715344800000|2024-05-10 12:40:00|8448.1|8439.1|8451.6|8442.6|8451.6|8442.6|8447.1|8438.1|0
1715345100000|2024-05-10 12:45:00|8451.3|8442.3|8449.3|8440.3|8451.3|8442.3|8448.8|8439.8|0
1715345400000|2024-05-10 12:50:00|8449.6|8440.6|8445.6|8436.6|8449.8|8440.8|8445.3|8436.3|0
1715345700000|2024-05-10 12:55:00|8445.8|8436.8|8446.1|8437.1|8447.1|8438.1|8443.6|8434.6|0
1715346000000|2024-05-10 13:00:00|8445.8|8436.8|8446.6|8437.6|8447.6|8438.6|8445.6|8436.6|0
1715346300000|2024-05-10 13:05:00|8446.3|8437.3|8448.1|8439.1|8448.1|8439.1|8445.1|8436.1|0
1715346600000|2024-05-10 13:10:00|8447.8|8438.8|8448.1|8439.1|8448.8|8439.8|8446.6|8437.6|0
1715346900000|2024-05-10 13:15:00|8447.6|8438.6|8444.1|8435.1|8447.8|8438.8|8443.6|8434.6|0
1715347200000|2024-05-10 13:20:00|8444.3|8435.3|8445.6|8436.6|8445.6|8436.6|8442.6|8433.6|0
1715347500000|2024-05-10 13:25:00|8445.8|8436.8|8448.1|8439.1|8448.3|8439.3|8445.6|8436.6|0
1715347800000|2024-05-10 13:30:00|8447.6|8438.6|8444.1|8435.1|8449.1|8440.1|8443.6|8434.6|0
1715348100000|2024-05-10 13:35:00|8444.6|8435.6|8441.3|8432.3|8446.1|8437.1|8440.6|8431.6|0
1715348400000|2024-05-10 13:40:00|8440.8|8431.8|8439.8|8430.8|8441.6|8432.6|8436.8|8427.8|0
1715348700000|2024-05-10 13:45:00|8439.6|8430.6|8436.6|8427.6|8440.6|8431.6|8436.6|8427.6|0
1715349000000|2024-05-10 13:50:00|8437.1|8428.1|8439.6|8430.6|8440.1|8431.1|8437.1|8428.1|0
1715349300000|2024-05-10 13:55:00|8439.3|8430.3|8439.8|8430.8|8439.8|8430.8|8437.1|8428.1|0
1715349600000|2024-05-10 14:00:00|8438.1|8429.1|8437.3|8428.3|8438.3|8429.3|8433.3|8424.3|0
1715349900000|2024-05-10 14:05:00|8437.6|8428.6|8442.1|8433.1|8442.8|8433.8|8437.1|8428.1|0
1715350200000|2024-05-10 14:10:00|8442.3|8433.3|8442.7|8433.7|8443.7|8434.7|8440.8|8431.8|0
1715350500000|2024-05-10 14:15:00|8442.9|8433.9|8442.2|8433.2|8443.7|8434.7|8441.2|8432.2|0
1715350800000|2024-05-10 14:20:00|8441.7|8432.7|8441.2|8432.2|8442.2|8433.2|8436.9|8427.9|0
1715351100000|2024-05-10 14:25:00|8440.9|8431.9|8442.7|8433.7|8442.7|8433.7|8440.2|8431.2|0
1715351400000|2024-05-10 14:30:00|8443.4|8434.4|8445.2|8436.2|8445.7|8436.7|8441.9|8432.9|0
1715351700000|2024-05-10 14:35:00|8445.4|8436.4|8443.9|8434.9|8446.2|8437.2|8443.2|8434.2|0
1715352000000|2024-05-10 14:40:00|8444.2|8435.2|8447.4|8438.4|8447.4|8438.4|8442.4|8433.4|0
1715352300000|2024-05-10 14:45:00|8447.2|8438.2|8444.2|8435.2|8447.4|8438.4|8443.9|8434.9|0
1715352600000|2024-05-10 14:50:00|8443.7|8434.7|8441.9|8432.9|8445.7|8436.7|8441.2|8432.2|0
1715352900000|2024-05-10 14:55:00|8441.7|8432.7|8442.7|8433.7|8444.7|8435.7|8441.4|8432.4|0
1715353200000|2024-05-10 15:00:00|8443.2|8434.2|8440.2|8431.2|8443.2|8434.2|8439.2|8430.2|0
1715353500000|2024-05-10 15:05:00|8439.7|8430.7|8442.2|8433.2|8443.7|8434.7|8438.7|8429.7|0
1715353800000|2024-05-10 15:10:00|8442.4|8433.4|8441.7|8432.7|8444.2|8435.2|8441.2|8432.2|0
1715354100000|2024-05-10 15:15:00|8441.4|8432.4|8444.2|8435.2|8444.2|8435.2|8440.2|8431.2|0
1715354400000|2024-05-10 15:20:00|8444.4|8435.4|8445.7|8436.7|8446.4|8437.4|8443.7|8434.7|0
1715354700000|2024-05-10 15:25:00|8445.9|8436.9|8443.7|8434.7|8446.4|8437.4|8443.7|8434.7|0
1715355000000|2024-05-10 15:30:00|8444.2|8435.2|8437.4|8428.4|8444.2|8435.2|8436.7|8427.7|0
1715355300000|2024-05-10 15:35:00|8437.7|8428.7|8436.2|8427.2|8437.7|8428.7|8434.7|8425.7|0
1715355600000|2024-05-10 15:40:00|8436.7|8427.7|8433.7|8424.7|8436.7|8427.7|8433.2|8424.2|0
1715355900000|2024-05-10 15:45:00|8434.2|8425.2|8433.7|8424.7|8435.7|8426.7|8433.4|8424.4|0
1715356200000|2024-05-10 15:50:00|8433.4|8424.4|8431.7|8422.7|8433.9|8424.9|8431.2|8422.2|0
1715356500000|2024-05-10 15:55:00|8431.9|8422.9|8431.7|8422.7|8432.2|8423.2|8431.2|8422.2|0
1715356800000|2024-05-10 16:00:00|8431.2|8422.2|8429.7|8420.7|8431.2|8422.2|8427.7|8418.7|0
1715357100000|2024-05-10 16:05:00|8430.2|8421.2|8431.7|8422.7|8431.9|8422.9|8429.4|8420.4|0
1715357400000|2024-05-10 16:10:00|8431.2|8422.2|8431.7|8422.7|8432.2|8423.2|8430.7|8421.7|0
1715357700000|2024-05-10 16:15:00|8431.9|8422.9|8429.2|8420.2|8432.2|8423.2|8429.2|8420.2|0
1715358000000|2024-05-10 16:20:00|8428.9|8419.9|8429.7|8420.7|8430.4|8421.4|8428.7|8419.7|0
1715358300000|2024-05-10 16:25:00|8430.2|8421.2|8428.2|8419.2|8430.2|8421.2|8427.2|8418.2|0
1715358600000|2024-05-10 16:30:00|8428.4|8419.4|8428.2|8419.2|8429.2|8420.2|8427.7|8418.7|0
1715358900000|2024-05-10 16:35:00|8428.4|8419.4|8428.2|8419.2|8429.2|8420.2|8427.2|8418.2|0
1715359200000|2024-05-10 16:40:00|8428.4|8419.4|8427.2|8418.2|8428.7|8419.7|8427.2|8418.2|0
1715359500000|2024-05-10 16:45:00|8427.4|8418.4|8428.7|8419.7|8428.7|8419.7|8427.2|8418.2|0
1715359800000|2024-05-10 16:50:00|8429.2|8420.2|8427.7|8418.7|8429.2|8420.2|8427.2|8418.2|0
1715360100000|2024-05-10 16:55:00|8427.4|8418.4|8426.4|8417.4|8427.7|8418.7|8426.2|8417.2|0
1715360400000|2024-05-10 17:00:00|8426.2|8417.2|8424.7|8415.7|8426.2|8417.2|8424.7|8415.7|0
1715360700000|2024-05-10 17:05:00|8424.9|8415.9|8421.9|8412.9|8425.2|8416.2|8421.7|8412.7|0
1715361000000|2024-05-10 17:10:00|8421.7|8412.7|8422.2|8413.2|8422.7|8413.7|8421.2|8412.2|0
1715361300000|2024-05-10 17:15:00|8422.7|8413.7|8422.7|8413.7|8423.2|8414.2|8421.9|8412.9|0
1715361600000|2024-05-10 17:20:00|8422.9|8413.9|8422.2|8413.2|8423.2|8414.2|8421.4|8412.4|0
1715361900000|2024-05-10 17:25:00|8421.7|8412.7|8422.9|8413.9|8422.9|8413.9|8421.2|8412.2|0
1715362200000|2024-05-10 17:30:00|8423.2|8414.2|8423.2|8414.2|8424.2|8415.2|8422.7|8413.7|0
1715362500000|2024-05-10 17:35:00|8422.9|8413.9|8423.7|8414.7|8424.2|8415.2|8422.7|8413.7|0
1715362800000|2024-05-10 17:40:00|8423.4|8414.4|8422.4|8413.4|8423.4|8414.4|8422.2|8413.2|0
1715363100000|2024-05-10 17:45:00|8422.7|8413.7|8424.2|8415.2|8424.4|8415.4|8422.2|8413.2|0
1715363400000|2024-05-10 17:50:00|8424.7|8415.7|8424.7|8415.7|8425.2|8416.2|8424.2|8415.2|0
1715363700000|2024-05-10 17:55:00|8424.2|8415.2|8425.4|8416.4|8425.7|8416.7|8423.7|8414.7|0
1715364000000|2024-05-10 18:00:00|8425.7|8416.7|8422.7|8413.7|8425.7|8416.7|8422.7|8413.7|0
1715364300000|2024-05-10 18:05:00|8423.2|8414.2|8423.7|8414.7|8423.7|8414.7|8422.4|8413.4|0
1715364600000|2024-05-10 18:10:00|8423.4|8414.4|8422.7|8413.7|8423.7|8414.7|8422.7|8413.7|0
1715364900000|2024-05-10 18:15:00|8422.4|8413.4|8424.2|8415.2|8424.7|8415.7|8422.2|8413.2|0
1715365200000|2024-05-10 18:20:00|8423.9|8414.9|8422.7|8413.7|8423.9|8414.9|8422.2|8413.2|0
1715365500000|2024-05-10 18:25:00|8422.4|8413.4|8423.2|8414.2|8423.2|8414.2|8421.9|8412.9|0
1715365800000|2024-05-10 18:30:00|8422.7|8413.7|8422.2|8413.2|8423.2|8414.2|8421.2|8412.2|0
1715366100000|2024-05-10 18:35:00|8421.7|8412.7|8420.2|8411.2|8422.2|8413.2|8420.2|8411.2|0
1715366400000|2024-05-10 18:40:00|8420.4|8411.4|8422.2|8413.2|8422.2|8413.2|8420.2|8411.2|0
1715366700000|2024-05-10 18:45:00|8421.9|8412.9|8422.2|8413.2|8422.7|8413.7|8421.4|8412.4|0
1715367000000|2024-05-10 18:50:00|8421.9|8412.9|8423.2|8414.2|8423.2|8414.2|8421.7|8412.7|0
1715367300000|2024-05-10 18:55:00|8422.7|8413.7|8424.2|8415.2|8424.2|8415.2|8422.7|8413.7|0
1715367600000|2024-05-10 19:00:00|8423.7|8414.7|8424.7|8415.7|8424.7|8415.7|8422.2|8413.2|0
1715367900000|2024-05-10 19:05:00|8424.4|8415.4|8425.2|8416.2|8425.7|8416.7|8423.7|8414.7|0
1715368200000|2024-05-10 19:10:00|8425.7|8416.7|8427.2|8418.2|8428.2|8419.2|8425.2|8416.2|0
1715368500000|2024-05-10 19:15:00|8427.4|8418.4|8429.7|8420.7|8429.7|8420.7|8427.4|8418.4|0
1715368800000|2024-05-10 19:20:00|8429.2|8420.2|8428.7|8419.7|8429.2|8420.2|8427.7|8418.7|0
1715369100000|2024-05-10 19:25:00|8429.2|8420.2|8430.7|8421.7|8430.7|8421.7|8428.7|8419.7|0
1715369400000|2024-05-10 19:30:00|8431.2|8422.2|8430.2|8421.2|8431.2|8422.2|8428.9|8419.9|0
1715369700000|2024-05-10 19:35:00|8430.4|8421.4|8429.7|8420.7|8430.7|8421.7|8428.7|8419.7|0
1715370000000|2024-05-10 19:40:00|8429.4|8420.4|8425.7|8416.7|8429.4|8420.4|8425.7|8416.7|0
1715370300000|2024-05-10 19:45:00|8425.9|8416.9|8425.2|8416.2|8426.7|8417.7|8425.2|8416.2|0
1715370600000|2024-05-10 19:50:00|8425.7|8416.7|8429.7|8420.7|8430.2|8421.2|8424.7|8415.7|0
1715370900000|2024-05-10 19:55:00|8429.9|8420.9|8426.7|8417.7|8430.2|8421.2|8424.7|8415.7|0
1715371200000|2024-05-10 20:00:00|8426.8|8417.8|8424.3|8415.3|8426.8|8417.8|8423|8414|0
1715371500000|2024-05-10 20:05:00|8424.5|8415.5|8425.1|8416.1|8425.4|8416.4|8424.2|8415.2|0
1715371800000|2024-05-10 20:10:00|8425.4|8416.4|8425|8416|8426|8417|8425|8416|0
1715372100000|2024-05-10 20:15:00|8425.1|8416.1|8424|8415|8425.4|8416.4|8424|8415|0
1715372400000|2024-05-10 20:20:00|8424.2|8415.2|8424.5|8415.5|8425|8416|8424|8415|0
1715372700000|2024-05-10 20:25:00|8424.4|8415.4|8424|8415|8424.6|8415.6|8424|8415|0
1715373000000|2024-05-10 20:30:00|8423.9|8414.9|8425.3|8416.3|8425.7|8416.7|8423.7|8414.7|0
1715373300000|2024-05-10 20:35:00|8425.4|8416.4|8425.1|8416.1|8425.9|8416.9|8424.9|8415.9|0
1715373600000|2024-05-10 20:40:00|8425.2|8416.2|8425.5|8416.5|8425.7|8416.7|8424.5|8415.5|0
1715373900000|2024-05-10 20:45:00|8425.4|8416.4|8426.1|8417.1|8426.1|8417.1|8424.9|8415.9|0
1715374200000|2024-05-10 20:50:00|8426|8417|8425.8|8416.8|8426.5|8417.5|8425.7|8416.7|0
1715374500000|2024-05-10 20:55:00|8426|8417|8425.6|8416.6|8426.5|8417.5|8424.5|8415.5|0
1715409000000|2024-05-11 06:30:00|8422.6|8413.6|8423.6|8414.6|8423.6|8414.6|8422.6|8413.6|0
1715506200000|2024-05-12 09:30:00|8424.2|8415.2|8424.2|8415.2|8424.2|8415.2|8424.2|8415.2|0
1715517600000|2024-05-12 12:40:00|8425.2|8416.2|8424.2|8415.2|8425.2|8416.2|8424.2|8415.2|0
1715528100000|2024-05-12 15:35:00|8424.4|8415.4|8424.4|8415.4|8424.4|8415.4|8424.4|8415.4|0
1715542200000|2024-05-12 19:30:00|8425.4|8416.4|8424.4|8415.4|8425.4|8416.4|8424.4|8415.4|0
1715551200000|2024-05-12 22:00:00|8425.3|8416.3|8427.2|8418.2|8427.4|8418.4|8425.3|8416.3|0
1715551500000|2024-05-12 22:05:00|8427.1|8418.1|8424.9|8415.9|8427.2|8418.2|8424.6|8415.6|0
1715551800000|2024-05-12 22:10:00|8425|8416|8425.3|8416.3|8425.7|8416.7|8424.9|8415.9|0
1715552100000|2024-05-12 22:15:00|8425.4|8416.4|8427.8|8418.8|8427.8|8418.8|8425.4|8416.4|0
1715552400000|2024-05-12 22:20:00|8427.9|8418.9|8428.8|8419.8|8428.8|8419.8|8427.9|8418.9|0
1715552700000|2024-05-12 22:25:00|8428.7|8419.7|8428.8|8419.8|8428.9|8419.9|8428.3|8419.3|0
1715553000000|2024-05-12 22:30:00|8428.9|8419.9|8430.6|8421.6|8430.6|8421.6|8428.9|8419.9|0
1715553300000|2024-05-12 22:35:00|8430.8|8421.8|8432.3|8423.3|8432.8|8423.8|8430.4|8421.4|0
1715553600000|2024-05-12 22:40:00|8432.2|8423.2|8432|8423|8432.6|8423.6|8431.8|8422.8|0
1715553900000|2024-05-12 22:45:00|8431.9|8422.9|8432|8423|8432.2|8423.2|8431.6|8422.6|0
1715554200000|2024-05-12 22:50:00|8431.9|8422.9|8432|8423|8432.4|8423.4|8431.8|8422.8|0
1715554500000|2024-05-12 22:55:00|8432.1|8423.1|8432|8423|8432.4|8423.4|8431.4|8422.4|0
1715554800000|2024-05-12 23:00:00|8432.3|8423.3|8432|8423|8432.3|8423.3|8430.8|8421.8|0
1715555100000|2024-05-12 23:05:00|8432.1|8423.1|8432.5|8423.5|8433|8424|8432.1|8423.1|0
1715555400000|2024-05-12 23:10:00|8432.4|8423.4|8431.9|8422.9|8432.5|8423.5|8431.9|8422.9|0
1715555700000|2024-05-12 23:15:00|8431.8|8422.8|8432.1|8423.1|8432.2|8423.2|8431.6|8422.6|0
1715556000000|2024-05-12 23:20:00|8432|8423|8432.2|8423.2|8432.5|8423.5|8431.9|8422.9|0
1715556300000|2024-05-12 23:25:00|8432.3|8423.3|8432.4|8423.4|8432.9|8423.9|8432.2|8423.2|0
1715556600000|2024-05-12 23:30:00|8432.3|8423.3|8432.2|8423.2|8432.4|8423.4|8431.6|8422.6|0
1715556900000|2024-05-12 23:35:00|8432.3|8423.3|8432.1|8423.1|8432.4|8423.4|8431.9|8422.9|0
1715557200000|2024-05-12 23:40:00|8432.2|8423.2|8431.9|8422.9|8432.2|8423.2|8431.9|8422.9|0
1715557500000|2024-05-12 23:45:00|8431.6|8422.6|8431|8422|8432.2|8423.2|8430.9|8421.9|0
1715557800000|2024-05-12 23:50:00|8431.2|8422.2|8430.6|8421.6|8431.2|8422.2|8430.4|8421.4|0
1715558100000|2024-05-12 23:55:00|8430.5|8421.5|8430.6|8421.6|8430.9|8421.9|8430.4|8421.4|0
1715558400000|2024-05-13 00:00:00|8430.7|8421.7|8431.6|8422.6|8431.6|8422.6|8423.1|8414.1|0
1715558700000|2024-05-13 00:05:00|8431.4|8422.4|8432.6|8423.6|8432.6|8423.6|8430.4|8421.4|0
1715559000000|2024-05-13 00:10:00|8432.9|8423.9|8437.1|8428.1|8437.4|8428.4|8432.9|8423.9|0
1715559300000|2024-05-13 00:15:00|8437.4|8428.4|8428.1|8419.1|8437.6|8428.6|8427.9|8418.9|0
1715559600000|2024-05-13 00:20:00|8428.4|8419.4|8427.9|8418.9|8429.9|8420.9|8427.4|8418.4|0
1715559900000|2024-05-13 00:25:00|8427.6|8418.6|8429.1|8420.1|8429.1|8420.1|8427.1|8418.1|0
1715560200000|2024-05-13 00:30:00|8428.9|8419.9|8426.6|8417.6|8428.9|8419.9|8426.4|8417.4|0
1715560500000|2024-05-13 00:35:00|8426.9|8417.9|8428.9|8419.9|8429.6|8420.6|8426.4|8417.4|0
1715560800000|2024-05-13 00:40:00|8428.4|8419.4|8427.6|8418.6|8430.6|8421.6|8427.1|8418.1|0
1715561100000|2024-05-13 00:45:00|8427.9|8418.9|8430.1|8421.1|8431.6|8422.6|8427.9|8418.9|0
1715561400000|2024-05-13 00:50:00|8429.9|8420.9|8431.4|8422.4|8431.4|8422.4|8429.4|8420.4|0
1715561700000|2024-05-13 00:55:00|8431.6|8422.6|8429.6|8420.6|8431.6|8422.6|8429.6|8420.6|0
1715562000000|2024-05-13 01:00:00|8429.9|8420.9|8429.4|8420.4|8430.4|8421.4|8427.6|8418.6|0
1715562300000|2024-05-13 01:05:00|8429.9|8420.9|8428.6|8419.6|8430.4|8421.4|8428.6|8419.6|0
1715562600000|2024-05-13 01:10:00|8429.1|8420.1|8428.6|8419.6|8430.1|8421.1|8428.4|8419.4|0
1715562900000|2024-05-13 01:15:00|8428.1|8419.1|8425.1|8416.1|8428.1|8419.1|8424.6|8415.6|0
1715563200000|2024-05-13 01:20:00|8425.4|8416.4|8425.6|8416.6|8427.6|8418.6|8425.1|8416.1|0
1715563500000|2024-05-13 01:25:00|8426.9|8417.9|8423.9|8414.9|8427.1|8418.1|8423.4|8414.4|0
1715563800000|2024-05-13 01:30:00|8423.6|8414.6|8426.6|8417.6|8427.1|8418.1|8423.6|8414.6|0
1715564100000|2024-05-13 01:35:00|8426.9|8417.9|8427.1|8418.1|8427.6|8418.6|8426.1|8417.1|0
1715564400000|2024-05-13 01:40:00|8427.4|8418.4|8426.6|8417.6|8427.9|8418.9|8426.6|8417.6|0
1715564700000|2024-05-13 01:45:00|8427.1|8418.1|8427.4|8418.4|8427.9|8418.9|8427.1|8418.1|0
1715565000000|2024-05-13 01:50:00|8427.9|8418.9|8426.1|8417.1|8427.9|8418.9|8426.1|8417.1|0
1715565300000|2024-05-13 01:55:00|8426.6|8417.6|8427.6|8418.6|8428.1|8419.1|8424.4|8415.4|0
1715565600000|2024-05-13 02:00:00|8427.4|8418.4|8425.6|8416.6|8427.4|8418.4|8425.6|8416.6|0
1715565900000|2024-05-13 02:05:00|8425.1|8416.1|8425.6|8416.6|8425.6|8416.6|8425.1|8416.1|0
1715566200000|2024-05-13 02:10:00|8425.9|8416.9|8426.4|8417.4|8426.6|8417.6|8425.6|8416.6|0
1715566500000|2024-05-13 02:15:00|8426.9|8417.9|8426.1|8417.1|8427.4|8418.4|8425.9|8416.9|0
1715566800000|2024-05-13 02:20:00|8425.9|8416.9|8426.4|8417.4|8427.4|8418.4|8425.9|8416.9|0
1715567100000|2024-05-13 02:25:00|8426.6|8417.6|8425.4|8416.4|8428.1|8419.1|8425.1|8416.1|0
1715567400000|2024-05-13 02:30:00|8425.9|8416.9|8427.6|8418.6|8427.9|8418.9|8425.9|8416.9|0
1715567700000|2024-05-13 02:35:00|8427.4|8418.4|8428.1|8419.1|8428.6|8419.6|8426.4|8417.4|0
1715568000000|2024-05-13 02:40:00|8428.4|8419.4|8428.9|8419.9|8428.9|8419.9|8427.1|8418.1|0
1715568300000|2024-05-13 02:45:00|8429.1|8420.1|8429.6|8420.6|8429.9|8420.9|8428.9|8419.9|0
1715568600000|2024-05-13 02:50:00|8429.4|8420.4|8427.9|8418.9|8429.6|8420.6|8427.6|8418.6|0
1715568900000|2024-05-13 02:55:00|8428.4|8419.4|8427.9|8418.9|8428.4|8419.4|8427.9|8418.9|0
1715569200000|2024-05-13 03:00:00|8427.1|8418.1|8426.1|8417.1|8427.1|8418.1|8426.1|8417.1|0
1715569500000|2024-05-13 03:05:00|8426.4|8417.4|8427.6|8418.6|8428.1|8419.1|8426.4|8417.4|0
1715569800000|2024-05-13 03:10:00|8427.1|8418.1|8427.1|8418.1|8427.4|8418.4|8426.1|8417.1|0
1715570100000|2024-05-13 03:15:00|8426.6|8417.6|8427.1|8418.1|8427.1|8418.1|8426.1|8417.1|0
1715570400000|2024-05-13 03:20:00|8428.1|8419.1|8429.1|8420.1|8430.1|8421.1|8428.1|8419.1|0
1715570700000|2024-05-13 03:25:00|8429.4|8420.4|8430.6|8421.6|8431.1|8422.1|8429.1|8420.1|0
1715571000000|2024-05-13 03:30:00|8430.9|8421.9|8430.4|8421.4|8431.4|8422.4|8429.6|8420.6|0
1715571300000|2024-05-13 03:35:00|8430.1|8421.1|8431.1|8422.1|8431.6|8422.6|8429.6|8420.6|0
1715571600000|2024-05-13 03:40:00|8430.9|8421.9|8430.4|8421.4|8430.9|8421.9|8429.6|8420.6|0
1715571900000|2024-05-13 03:45:00|8430.9|8421.9|8430.4|8421.4|8431.1|8422.1|8430.1|8421.1|0
1715572200000|2024-05-13 03:50:00|8430.1|8421.1|8429.1|8420.1|8430.6|8421.6|8428.6|8419.6|0
1715572500000|2024-05-13 03:55:00|8428.9|8419.9|8429.9|8420.9|8429.9|8420.9|8428.9|8419.9|0
1715572800000|2024-05-13 04:00:00|8429.6|8420.6|8429.6|8420.6|8430.1|8421.1|8429.1|8420.1|0
1715573100000|2024-05-13 04:05:00|8429.1|8420.1|8427.6|8418.6|8429.1|8420.1|8427.6|8418.6|0
1715573400000|2024-05-13 04:10:00|8427.4|8418.4|8426.4|8417.4|8427.4|8418.4|8426.4|8417.4|0
1715573700000|2024-05-13 04:15:00|8426.6|8417.6|8427.1|8418.1|8427.6|8418.6|8426.6|8417.6|0
1715574000000|2024-05-13 04:20:00|8426.9|8417.9|8427.1|8418.1|8427.9|8418.9|8426.4|8417.4|0
1715574300000|2024-05-13 04:25:00|8426.9|8417.9|8426.6|8417.6|8427.6|8418.6|8426.6|8417.6|0
1715574600000|2024-05-13 04:30:00|8426.4|8417.4|8427.4|8418.4|8427.4|8418.4|8425.6|8416.6|0
1715574900000|2024-05-13 04:35:00|8427.1|8418.1|8426.6|8417.6|8427.1|8418.1|8426.1|8417.1|0
1715575200000|2024-05-13 04:40:00|8426.9|8417.9|8427.4|8418.4|8427.4|8418.4|8426.9|8417.9|0
1715575500000|2024-05-13 04:45:00|8427.6|8418.6|8428.1|8419.1|8428.1|8419.1|8427.4|8418.4|0
1715575800000|2024-05-13 04:50:00|8428.4|8419.4|8429.1|8420.1|8429.6|8420.6|8428.1|8419.1|0
1715576100000|2024-05-13 04:55:00|8429.4|8420.4|8430.1|8421.1|8430.6|8421.6|8428.1|8419.1|0
1715576400000|2024-05-13 05:00:00|8430.4|8421.4|8430.6|8421.6|8431.1|8422.1|8429.4|8420.4|0
1715576700000|2024-05-13 05:05:00|8430.4|8421.4|8429.1|8420.1|8430.9|8421.9|8429.1|8420.1|0
1715577000000|2024-05-13 05:10:00|8428.9|8419.9|8429.1|8420.1|8429.9|8420.9|8428.1|8419.1|0
1715577300000|2024-05-13 05:15:00|8429.4|8420.4|8430.1|8421.1|8430.6|8421.6|8429.4|8420.4|0
1715577600000|2024-05-13 05:20:00|8430.6|8421.6|8429.1|8420.1|8431.4|8422.4|8429.1|8420.1|0
1715577900000|2024-05-13 05:25:00|8428.9|8419.9|8430.6|8421.6|8430.9|8421.9|8428.6|8419.6|0
1715578200000|2024-05-13 05:30:00|8431.1|8422.1|8429.6|8420.6|8431.1|8422.1|8429.4|8420.4|0
1715578500000|2024-05-13 05:35:00|8429.4|8420.4|8429.6|8420.6|8430.4|8421.4|8428.6|8419.6|0
1715578800000|2024-05-13 05:40:00|8429.9|8420.9|8428.9|8419.9|8430.9|8421.9|8428.9|8419.9|0
1715579100000|2024-05-13 05:45:00|8429.1|8420.1|8431.4|8422.4|8432.1|8423.1|8428.6|8419.6|0
1715579400000|2024-05-13 05:50:00|8431.6|8422.6|8429.9|8420.9|8432.4|8423.4|8429.9|8420.9|0
1715579700000|2024-05-13 05:55:00|8430.1|8421.1|8431.6|8422.6|8431.6|8422.6|8429.6|8420.6|0
1715580000000|2024-05-13 06:00:00|8431.9|8422.9|8433.9|8424.9|8434.4|8425.4|8431.9|8422.9|0
1715580300000|2024-05-13 06:05:00|8433.1|8424.1|8433.1|8424.1|8434.6|8425.6|8431.6|8422.6|0
1715580600000|2024-05-13 06:10:00|8432.9|8423.9|8433.9|8424.9|8433.9|8424.9|8431.4|8422.4|0
1715580900000|2024-05-13 06:15:00|8433.6|8424.6|8433.6|8424.6|8435.1|8426.1|8432.4|8423.4|0
1715581200000|2024-05-13 06:20:00|8433.4|8424.4|8434.4|8425.4|8434.9|8425.9|8433.4|8424.4|0
1715581500000|2024-05-13 06:25:00|8434.9|8425.9|8430.9|8421.9|8434.9|8425.9|8430.6|8421.6|0
1715581800000|2024-05-13 06:30:00|8431.4|8422.4|8429.6|8420.6|8431.4|8422.4|8428.4|8419.4|0
1715582100000|2024-05-13 06:35:00|8429.4|8420.4|8433.1|8424.1|8433.6|8424.6|8429.4|8420.4|0
1715582400000|2024-05-13 06:40:00|8432.9|8423.9|8432.9|8423.9|8433.4|8424.4|8432.1|8423.1|0
1715582700000|2024-05-13 06:45:00|8432.6|8423.6|8430.6|8421.6|8433.9|8424.9|8430.6|8421.6|0
1715583000000|2024-05-13 06:50:00|8430.9|8421.9|8430.1|8421.1|8431.4|8422.4|8429.4|8420.4|0
1715583300000|2024-05-13 06:55:00|8429.9|8420.9|8430.4|8421.4|8432.9|8423.9|8428.9|8419.9|0
1715583600000|2024-05-13 07:00:00|8430.1|8421.1|8438.4|8429.4|8439.6|8430.6|8429.4|8420.4|0
1715583900000|2024-05-13 07:05:00|8437.9|8428.9|8440.9|8431.9|8444.4|8435.4|8437.6|8428.6|0
1715584200000|2024-05-13 07:10:00|8441.1|8432.1|8445.1|8436.1|8448.4|8439.4|8440.1|8431.1|0
1715584500000|2024-05-13 07:15:00|8445.4|8436.4|8443.4|8434.4|8447.4|8438.4|8441.1|8432.1|0
1715584800000|2024-05-13 07:20:00|8443.6|8434.6|8447.9|8438.9|8447.9|8438.9|8442.9|8433.9|0
1715585100000|2024-05-13 07:25:00|8446.9|8437.9|8449.4|8440.4|8449.9|8440.9|8443.4|8434.4|0
1715585400000|2024-05-13 07:30:00|8448.4|8439.4|8449.9|8440.9|8452.9|8443.9|8447.4|8438.4|0
1715585700000|2024-05-13 07:35:00|8449.4|8440.4|8445.4|8436.4|8449.9|8440.9|8444.9|8435.9|0
1715586000000|2024-05-13 07:40:00|8444.9|8435.9|8447.6|8438.6|8448.4|8439.4|8443.9|8434.9|0
1715586300000|2024-05-13 07:45:00|8447.9|8438.9|8444.2|8435.2|8447.9|8438.9|8443.9|8434.9|0
1715586600000|2024-05-13 07:50:00|8443.9|8434.9|8449.2|8440.2|8449.7|8440.7|8443.7|8434.7|0
1715586900000|2024-05-13 07:55:00|8448.7|8439.7|8448.9|8439.9|8450.7|8441.7|8447.7|8438.7|0
1715587200000|2024-05-13 08:00:00|8448.7|8439.7|8447.2|8438.2|8450.7|8441.7|8447.2|8438.2|0
1715587500000|2024-05-13 08:05:00|8447.7|8438.7|8444.2|8435.2|8448.4|8439.4|8444.2|8435.2|0
1715587800000|2024-05-13 08:10:00|8443.7|8434.7|8440.7|8431.7|8444.2|8435.2|8440.2|8431.2|0
1715588100000|2024-05-13 08:15:00|8439.7|8430.7|8434.7|8425.7|8439.7|8430.7|8433.7|8424.7|0
1715588400000|2024-05-13 08:20:00|8434.4|8425.4|8440.7|8431.7|8442.2|8433.2|8434.4|8425.4|0
1715588700000|2024-05-13 08:25:00|8441.2|8432.2|8444.7|8435.7|8444.7|8435.7|8440.2|8431.2|0
1715589000000|2024-05-13 08:30:00|8444.4|8435.4|8442.4|8433.4|8445.7|8436.7|8442.2|8433.2|0
1715589300000|2024-05-13 08:35:00|8442.2|8433.2|8441.2|8432.2|8443.4|8434.4|8440.2|8431.2|0
1715589600000|2024-05-13 08:40:00|8440.7|8431.7|8441.2|8432.2|8443.4|8434.4|8440.2|8431.2|0
1715589900000|2024-05-13 08:45:00|8440.7|8431.7|8439.2|8430.2|8441.2|8432.2|8438.7|8429.7|0
1715590200000|2024-05-13 08:50:00|8438.7|8429.7|8438.2|8429.2|8442.2|8433.2|8437.4|8428.4|0
1715590500000|2024-05-13 08:55:00|8437.7|8428.7|8433.2|8424.2|8437.9|8428.9|8432.9|8423.9|0
1715590800000|2024-05-13 09:00:00|8433.7|8424.7|8437.4|8428.4|8438.7|8429.7|8432.4|8423.4|0
1715591100000|2024-05-13 09:05:00|8437.7|8428.7|8433.2|8424.2|8437.7|8428.7|8432.7|8423.7|0
1715591400000|2024-05-13 09:10:00|8432.9|8423.9|8434.7|8425.7|8434.9|8425.9|8432.7|8423.7|0
1715591700000|2024-05-13 09:15:00|8435.2|8426.2|8434.7|8425.7|8439.7|8430.7|8434.4|8425.4|0
1715592000000|2024-05-13 09:20:00|8434.9|8425.9|8437.7|8428.7|8438.7|8429.7|8434.7|8425.7|0
1715592300000|2024-05-13 09:25:00|8436.9|8427.9|8436.7|8427.7|8437.2|8428.2|8435.4|8426.4|0
1715592600000|2024-05-13 09:30:00|8436.9|8427.9|8434.7|8425.7|8437.7|8428.7|8433.7|8424.7|0
1715592900000|2024-05-13 09:35:00|8434.2|8425.2|8438.7|8429.7|8439.2|8430.2|8434.2|8425.2|0
1715593200000|2024-05-13 09:40:00|8438.2|8429.2|8438.2|8429.2|8440.2|8431.2|8437.7|8428.7|0
1715593500000|2024-05-13 09:45:00|8438.4|8429.4|8439.7|8430.7|8440.7|8431.7|8438.2|8429.2|0
1715593800000|2024-05-13 09:50:00|8439.4|8430.4|8439.2|8430.2|8439.9|8430.9|8437.2|8428.2|0
1715594100000|2024-05-13 09:55:00|8439.7|8430.7|8441.4|8432.4|8441.4|8432.4|8439.2|8430.2|0
1715594400000|2024-05-13 10:00:00|8441.2|8432.2|8440.2|8431.2|8441.7|8432.7|8438.2|8429.2|0
1715594700000|2024-05-13 10:05:00|8439.9|8430.9|8440.9|8431.9|8441.2|8432.2|8439.2|8430.2|0
1715595000000|2024-05-13 10:10:00|8441.2|8432.2|8441.7|8432.7|8442.2|8433.2|8440.7|8431.7|0
1715595300000|2024-05-13 10:15:00|8440.9|8431.9|8442.2|8433.2|8442.4|8433.4|8440.2|8431.2|0
1715595600000|2024-05-13 10:20:00|8441.9|8432.9|8444.2|8435.2|8444.7|8435.7|8440.7|8431.7|0
1715595900000|2024-05-13 10:25:00|8444.4|8435.4|8444.4|8435.4|8446.2|8437.2|8444.2|8435.2|0
1715596200000|2024-05-13 10:30:00|8444.2|8435.2|8442.7|8433.7|8444.9|8435.9|8442.4|8433.4|0
1715596500000|2024-05-13 10:35:00|8442.4|8433.4|8443.7|8434.7|8443.9|8434.9|8441.2|8432.2|0
1715596800000|2024-05-13 10:40:00|8443.9|8434.9|8436.2|8427.2|8443.9|8434.9|8436.2|8427.2|0
1715597100000|2024-05-13 10:45:00|8435.9|8426.9|8434.2|8425.2|8438.2|8429.2|8434.2|8425.2|0
1715597400000|2024-05-13 10:50:00|8434.7|8425.7|8433.7|8424.7|8437.7|8428.7|8433.7|8424.7|0
1715597700000|2024-05-13 10:55:00|8433.4|8424.4|8427.9|8418.9|8433.7|8424.7|8427.9|8418.9|0
1715598000000|2024-05-13 11:00:00|8427.7|8418.7|8425.2|8416.2|8430.7|8421.7|8425.2|8416.2|0
1715598300000|2024-05-13 11:05:00|8424.4|8415.4|8424.2|8415.2|8425.7|8416.7|8422.9|8413.9|0
1715598600000|2024-05-13 11:10:00|8423.9|8414.9|8424.2|8415.2|8424.9|8415.9|8422.7|8413.7|0
1715598900000|2024-05-13 11:15:00|8424.7|8415.7|8423.2|8414.2|8427.2|8418.2|8422.2|8413.2|0
1715599200000|2024-05-13 11:20:00|8423.7|8414.7|8426.2|8417.2|8426.4|8417.4|8423.7|8414.7|0
1715599500000|2024-05-13 11:25:00|8426.4|8417.4|8424.2|8415.2|8426.4|8417.4|8422.7|8413.7|0
1715599800000|2024-05-13 11:30:00|8423.4|8414.4|8423.2|8414.2|8424.9|8415.9|8422.7|8413.7|0
1715600100000|2024-05-13 11:35:00|8422.9|8413.9|8423.2|8414.2|8424.7|8415.7|8422.2|8413.2|0
1715600400000|2024-05-13 11:40:00|8423.9|8414.9|8423.1|8414.1|8424.9|8415.9|8422.4|8413.4|0
1715600700000|2024-05-13 11:45:00|8423.4|8414.4|8428.9|8419.9|8429.1|8420.1|8423.4|8414.4|0
1715601000000|2024-05-13 11:50:00|8428.6|8419.6|8428.4|8419.4|8429.9|8420.9|8427.9|8418.9|0
1715601300000|2024-05-13 11:55:00|8428.1|8419.1|8429.6|8420.6|8429.9|8420.9|8427.1|8418.1|0
1715601600000|2024-05-13 12:00:00|8429.4|8420.4|8429.1|8420.1|8430.4|8421.4|8427.6|8418.6|0
1715601900000|2024-05-13 12:05:00|8429.4|8420.4|8427.4|8418.4|8430.6|8421.6|8426.9|8417.9|0
1715602200000|2024-05-13 12:10:00|8427.6|8418.6|8422.4|8413.4|8427.9|8418.9|8420.9|8411.9|0
1715602500000|2024-05-13 12:15:00|8422.9|8413.9|8419.9|8410.9|8422.9|8413.9|8419.1|8410.1|0
1715602800000|2024-05-13 12:20:00|8420.1|8411.1|8422.4|8413.4|8422.9|8413.9|8419.1|8410.1|0
1715603100000|2024-05-13 12:25:00|8422.1|8413.1|8421.6|8412.6|8424.6|8415.6|8421.4|8412.4|0
1715603400000|2024-05-13 12:30:00|8421.9|8412.9|8420.9|8411.9|8423.4|8414.4|8420.9|8411.9|0
1715603700000|2024-05-13 12:35:00|8421.4|8412.4|8420.4|8411.4|8421.9|8412.9|8419.4|8410.4|0
1715604000000|2024-05-13 12:40:00|8420.1|8411.1|8421.4|8412.4|8423.4|8414.4|8419.9|8410.9|0
1715604300000|2024-05-13 12:45:00|8421.9|8412.9|8415.9|8406.9|8421.9|8412.9|8415.9|8406.9|0
1715604600000|2024-05-13 12:50:00|8415.4|8406.4|8414.4|8405.4|8416.4|8407.4|8413.9|8404.9|0
1715604900000|2024-05-13 12:55:00|8414.1|8405.1|8413.9|8404.9|8416.4|8407.4|8412.9|8403.9|0
1715605200000|2024-05-13 13:00:00|8414.4|8405.4|8419.1|8410.1|8419.4|8410.4|8413.6|8404.6|0
1715605500000|2024-05-13 13:05:00|8419.4|8410.4|8419.4|8410.4|8419.9|8410.9|8417.6|8408.6|0
1715605800000|2024-05-13 13:10:00|8419.1|8410.1|8416.9|8407.9|8419.4|8410.4|8415.4|8406.4|0
1715606100000|2024-05-13 13:15:00|8417.1|8408.1|8413.9|8404.9|8417.4|8408.4|8412.9|8403.9|0
1715606400000|2024-05-13 13:20:00|8414.1|8405.1|8418.6|8409.6|8418.9|8409.9|8413.9|8404.9|0
1715606700000|2024-05-13 13:25:00|8418.4|8409.4|8412.9|8403.9|8418.6|8409.6|8412.9|8403.9|0
1715607000000|2024-05-13 13:30:00|8413.4|8404.4|8423.4|8414.4|8423.4|8414.4|8413.4|8404.4|0
1715607300000|2024-05-13 13:35:00|8423.1|8414.1|8421.6|8412.6|8424.9|8415.9|8420.4|8411.4|0
1715607600000|2024-05-13 13:40:00|8420.9|8411.9|8421.6|8412.6|8424.1|8415.1|8420.4|8411.4|0
1715607900000|2024-05-13 13:45:00|8421.4|8412.4|8426.4|8417.4|8426.9|8417.9|8421.4|8412.4|0
1715608200000|2024-05-13 13:50:00|8426.6|8417.6|8428.9|8419.9|8429.4|8420.4|8424.1|8415.1|0
1715608500000|2024-05-13 13:55:00|8429.4|8420.4|8430.1|8421.1|8431.4|8422.4|8428.9|8419.9|0
1715608800000|2024-05-13 14:00:00|8430.4|8421.4|8427.9|8418.9|8431.4|8422.4|8427.4|8418.4|0
1715609100000|2024-05-13 14:05:00|8427.4|8418.4|8428.9|8419.9|8428.9|8419.9|8424.9|8415.9|0
1715609400000|2024-05-13 14:10:00|8428.7|8419.7|8423.7|8414.7|8428.7|8419.7|8423.2|8414.2|0
1715609700000|2024-05-13 14:15:00|8423.4|8414.4|8417.7|8408.7|8424.7|8415.7|8417.7|8408.7|0
1715610000000|2024-05-13 14:20:00|8417.4|8408.4|8419.2|8410.2|8420.4|8411.4|8417.2|8408.2|0
1715610300000|2024-05-13 14:25:00|8418.7|8409.7|8418.9|8409.9|8420.2|8411.2|8417.2|8408.2|0
1715610600000|2024-05-13 14:30:00|8419.2|8410.2|8419.7|8410.7|8420.2|8411.2|8417.4|8408.4|0
1715610900000|2024-05-13 14:35:00|8420.2|8411.2|8423.7|8414.7|8425.7|8416.7|8419.7|8410.7|0
1715611200000|2024-05-13 14:40:00|8424.2|8415.2|8425.2|8416.2|8426.4|8417.4|8422.7|8413.7|0
1715611500000|2024-05-13 14:45:00|8425.7|8416.7|8426.4|8417.4|8426.7|8417.7|8423.7|8414.7|0
1715611800000|2024-05-13 14:50:00|8426.7|8417.7|8424.9|8415.9|8427.2|8418.2|8424.2|8415.2|0
1715612100000|2024-05-13 14:55:00|8424.7|8415.7|8425.4|8416.4|8426.2|8417.2|8423.7|8414.7|0
1715612400000|2024-05-13 15:00:00|8425.2|8416.2|8419.7|8410.7|8425.4|8416.4|8419.7|8410.7|0
1715612700000|2024-05-13 15:05:00|8419.2|8410.2|8421.4|8412.4|8421.7|8412.7|8418.2|8409.2|0
1715613000000|2024-05-13 15:10:00|8421.7|8412.7|8422.4|8413.4|8422.7|8413.7|8419.7|8410.7|0
1715613300000|2024-05-13 15:15:00|8422.7|8413.7|8419.4|8410.4|8422.7|8413.7|8418.7|8409.7|0
1715613600000|2024-05-13 15:20:00|8419.7|8410.7|8419.2|8410.2|8420.2|8411.2|8418.7|8409.7|0
1715613900000|2024-05-13 15:25:00|8418.9|8409.9|8415.9|8406.9|8419.2|8410.2|8414.2|8405.2|0
1715614200000|2024-05-13 15:30:00|8415.7|8406.7|8417.7|8408.7|8418.4|8409.4|8413.9|8404.9|0
1715614500000|2024-05-13 15:35:00|8418.2|8409.2|8415.7|8406.7|8418.2|8409.2|8413.7|8404.7|0
1715614800000|2024-05-13 15:40:00|8415.9|8406.9|8417.2|8408.2|8418.2|8409.2|8415.7|8406.7|0
1715615100000|2024-05-13 15:45:00|8416.7|8407.7|8416.7|8407.7|8417.2|8408.2|8415.4|8406.4|0
1715615400000|2024-05-13 15:50:00|8416.4|8407.4|8416.2|8407.2|8417.2|8408.2|8415.2|8406.2|0
1715615700000|2024-05-13 15:55:00|8415.9|8406.9|8414.2|8405.2|8416.2|8407.2|8413.9|8404.9|0
1715616000000|2024-05-13 16:00:00|8413.9|8404.9|8415.2|8406.2|8415.4|8406.4|8413.2|8404.2|0
1715616300000|2024-05-13 16:05:00|8415.7|8406.7|8414.7|8405.7|8415.9|8406.9|8414.2|8405.2|0
1715616600000|2024-05-13 16:10:00|8414.4|8405.4|8412.7|8403.7|8414.7|8405.7|8412.4|8403.4|0
1715616900000|2024-05-13 16:15:00|8412.4|8403.4|8413.7|8404.7|8413.7|8404.7|8411.7|8402.7|0
1715617200000|2024-05-13 16:20:00|8413.4|8404.4|8413.2|8404.2|8414.2|8405.2|8412.7|8403.7|0
1715617500000|2024-05-13 16:25:00|8412.9|8403.9|8410.9|8401.9|8412.9|8403.9|8410.7|8401.7|0
1715617800000|2024-05-13 16:30:00|8411.2|8402.2|8409.7|8400.7|8411.2|8402.2|8409.2|8400.2|0
1715618100000|2024-05-13 16:35:00|8409.2|8400.2|8409.2|8400.2|8410.7|8401.7|8409.2|8400.2|0
1715618400000|2024-05-13 16:40:00|8409.7|8400.7|8408.7|8399.7|8409.7|8400.7|8407.7|8398.7|0
1715618700000|2024-05-13 16:45:00|8408.4|8399.4|8409.4|8400.4|8409.7|8400.7|8408.2|8399.2|0
1715619000000|2024-05-13 16:50:00|8409.7|8400.7|8410.7|8401.7|8411.2|8402.2|8409.2|8400.2|0
1715619300000|2024-05-13 16:55:00|8411.2|8402.2|8409.7|8400.7|8411.7|8402.7|8409.7|8400.7|0
1715619600000|2024-05-13 17:00:00|8409.2|8400.2|8407.7|8398.7|8409.7|8400.7|8407.7|8398.7|0
1715619900000|2024-05-13 17:05:00|8407.9|8398.9|8405.2|8396.2|8407.9|8398.9|8404.7|8395.7|0
1715620200000|2024-05-13 17:10:00|8404.9|8395.9|8405.2|8396.2|8406.2|8397.2|8403.7|8394.7|0
1715620500000|2024-05-13 17:15:00|8405.4|8396.4|8407.2|8398.2|8407.9|8398.9|8404.7|8395.7|0
1715620800000|2024-05-13 17:20:00|8406.9|8397.9|8407.2|8398.2|8408.7|8399.7|8406.7|8397.7|0
1715621100000|2024-05-13 17:25:00|8406.9|8397.9|8406.7|8397.7|8407.2|8398.2|8405.9|8396.9|0
1715621400000|2024-05-13 17:30:00|8406.9|8397.9|8405.7|8396.7|8408.2|8399.2|8405.7|8396.7|0
1715621700000|2024-05-13 17:35:00|8405.9|8396.9|8405.4|8396.4|8406.2|8397.2|8405.2|8396.2|0
1715622000000|2024-05-13 17:40:00|8405.2|8396.2|8403.7|8394.7|8405.7|8396.7|8403.7|8394.7|0
1715622300000|2024-05-13 17:45:00|8404.2|8395.2|8402.2|8393.2|8404.2|8395.2|8401.9|8392.9|0
1715622600000|2024-05-13 17:50:00|8401.9|8392.9|8402.7|8393.7|8402.7|8393.7|8401.4|8392.4|0
1715622900000|2024-05-13 17:55:00|8403.2|8394.2|8405.2|8396.2|8405.2|8396.2|8402.4|8393.4|0
1715623200000|2024-05-13 18:00:00|8404.9|8395.9|8405.7|8396.7|8405.9|8396.9|8403.7|8394.7|0
1715623500000|2024-05-13 18:05:00|8405.4|8396.4|8405.4|8396.4|8406.2|8397.2|8405.2|8396.2|0
1715623800000|2024-05-13 18:10:00|8405.2|8396.2|8405.2|8396.2|8406.2|8397.2|8404.7|8395.7|0
1715624100000|2024-05-13 18:15:00|8405.7|8396.7|8406.2|8397.2|8406.7|8397.7|8405.7|8396.7|0
1715624400000|2024-05-13 18:20:00|8406.4|8397.4|8406.2|8397.2|8406.7|8397.7|8405.7|8396.7|0
1715624700000|2024-05-13 18:25:00|8406.7|8397.7|8406.7|8397.7|8407.4|8398.4|8406.7|8397.7|0
1715625000000|2024-05-13 18:30:00|8406.9|8397.9|8407.7|8398.7|8407.9|8398.9|8406.7|8397.7|0
1715625300000|2024-05-13 18:35:00|8407.4|8398.4|8406.7|8397.7|8407.7|8398.7|8406.7|8397.7|0
1715625600000|2024-05-13 18:40:00|8406.4|8397.4|8406.9|8397.9|8407.2|8398.2|8406.2|8397.2|0
1715625900000|2024-05-13 18:45:00|8407.2|8398.2|8406.2|8397.2|8407.7|8398.7|8405.9|8396.9|0
1715626200000|2024-05-13 18:50:00|8405.9|8396.9|8406.4|8397.4|8406.7|8397.7|8405.7|8396.7|0
1715626500000|2024-05-13 18:55:00|8406.2|8397.2|8407.7|8398.7|8407.9|8398.9|8406.2|8397.2|0
1715626800000|2024-05-13 19:00:00|8407.9|8398.9|8409.2|8400.2|8409.4|8400.4|8407.9|8398.9|0
1715627100000|2024-05-13 19:05:00|8408.7|8399.7|8408.2|8399.2|8409.2|8400.2|8407.9|8398.9|0
1715627400000|2024-05-13 19:10:00|8407.7|8398.7|8410.2|8401.2|8410.2|8401.2|8407.7|8398.7|0
1715627700000|2024-05-13 19:15:00|8409.7|8400.7|8413.2|8404.2|8413.2|8404.2|8409.7|8400.7|0
1715628000000|2024-05-13 19:20:00|8412.7|8403.7|8409.7|8400.7|8412.7|8403.7|8409.4|8400.4|0
1715628300000|2024-05-13 19:25:00|8410.2|8401.2|8409.4|8400.4|8410.2|8401.2|8407.7|8398.7|0
1715628600000|2024-05-13 19:30:00|8409.7|8400.7|8410.7|8401.7|8410.7|8401.7|8409.4|8400.4|0
1715628900000|2024-05-13 19:35:00|8410.4|8401.4|8410.2|8401.2|8410.7|8401.7|8409.7|8400.7|0
1715629200000|2024-05-13 19:40:00|8410.7|8401.7|8409.7|8400.7|8410.7|8401.7|8409.7|8400.7|0
1715629500000|2024-05-13 19:45:00|8409.4|8400.4|8406.7|8397.7|8409.4|8400.4|8406.7|8397.7|0
1715629800000|2024-05-13 19:50:00|8407.2|8398.2|8407.9|8398.9|8408.2|8399.2|8406.2|8397.2|0
1715630100000|2024-05-13 19:55:00|8407.7|8398.7|8413.7|8404.7|8414.2|8405.2|8407.4|8398.4|0
1715630400000|2024-05-13 20:00:00|8413.3|8404.3|8411.3|8402.3|8415.6|8406.6|8411.3|8402.3|0
1715630700000|2024-05-13 20:05:00|8411.4|8402.4|8409.6|8400.6|8411.4|8402.4|8409.6|8400.6|0
1715631000000|2024-05-13 20:10:00|8409.7|8400.7|8409.8|8400.8|8410.4|8401.4|8409.3|8400.3|0
1715631300000|2024-05-13 20:15:00|8409.7|8400.7|8410.1|8401.1|8410.1|8401.1|8409.6|8400.6|0
1715631600000|2024-05-13 20:20:00|8410|8401|8410.1|8401.1|8410.1|8401.1|8409.6|8400.6|0
1715631900000|2024-05-13 20:25:00|8410.2|8401.2|8410.7|8401.7|8410.7|8401.7|8410.2|8401.2|0
1715632200000|2024-05-13 20:30:00|8410.8|8401.8|8410.1|8401.1|8410.9|8401.9|8410.1|8401.1|0
1715632500000|2024-05-13 20:35:00|8410.2|8401.2|8410.4|8401.4|8410.6|8401.6|8410.2|8401.2|0
1715632800000|2024-05-13 20:40:00|8410.2|8401.2|8409.8|8400.8|8410.4|8401.4|8409.5|8400.5|0
1715633100000|2024-05-13 20:45:00|8409.9|8400.9|8409.5|8400.5|8410.1|8401.1|8409.5|8400.5|0
1715633400000|2024-05-13 20:50:00|8409.4|8400.4|8409.8|8400.8|8409.8|8400.8|8409.2|8400.2|0
1715633700000|2024-05-13 20:55:00|8409.9|8400.9|8410.6|8401.6|8410.6|8401.6|8409.7|8400.7|0
1715634000000|2024-05-13 21:00:00|8410.4|8401.4|8411.6|8402.6|8411.7|8402.7|8410.2|8401.2|0
1715634300000|2024-05-13 21:05:00|8411.5|8402.5|8411.8|8402.8|8411.9|8402.9|8411.5|8402.5|0
1715634600000|2024-05-13 21:10:00|8411.9|8402.9|8412.1|8403.1|8412.2|8403.2|8411.9|8402.9|0
1715634900000|2024-05-13 21:15:00|8412.2|8403.2|8412.5|8403.5|8412.5|8403.5|8412.2|8403.2|0
1715635200000|2024-05-13 21:20:00|8412.4|8403.4|8412.3|8403.3|8412.4|8403.4|8412|8403|0
1715635800000|2024-05-13 21:30:00|8412.4|8403.4|8412.4|8403.4|8412.4|8403.4|8412.4|8403.4|0
1715636100000|2024-05-13 21:35:00|8412.3|8403.3|8412.4|8403.4|8412.4|8403.4|8412.3|8403.3|0
1715637300000|2024-05-13 21:55:00|8412.3|8403.3|8412|8403|8412.3|8403.3|8411.6|8402.6|0
1715637600000|2024-05-13 22:00:00|8411.4|8402.4|8411.8|8402.8|8412.6|8403.6|8410.9|8401.9|0
1715637900000|2024-05-13 22:05:00|8411.9|8402.9|8413.6|8404.6|8413.6|8404.6|8411.5|8402.5|0
1715638200000|2024-05-13 22:10:00|8413.7|8404.7|8414.2|8405.2|8414.2|8405.2|8413.6|8404.6|0
1715638500000|2024-05-13 22:15:00|8414.3|8405.3|8415.1|8406.1|8415.1|8406.1|8413.9|8404.9|0
1715638800000|2024-05-13 22:20:00|8414.6|8405.6|8412.6|8403.6|8414.6|8405.6|8412.6|8403.6|0
1715639100000|2024-05-13 22:25:00|8412.7|8403.7|8414.1|8405.1|8414.7|8405.7|8412.6|8403.6|0
1715639400000|2024-05-13 22:30:00|8414.2|8405.2|8414.2|8405.2|8414.7|8405.7|8413.9|8404.9|0
1715639700000|2024-05-13 22:35:00|8414.1|8405.1|8415.3|8406.3|8415.3|8406.3|8414.1|8405.1|0
1715640000000|2024-05-13 22:40:00|8415.2|8406.2|8415.2|8406.2|8415.3|8406.3|8414.7|8405.7|0
1715640300000|2024-05-13 22:45:00|8415.1|8406.1|8415.5|8406.5|8415.5|8406.5|8415|8406|0
1715640600000|2024-05-13 22:50:00|8415.6|8406.6|8415.9|8406.9|8415.9|8406.9|8415.3|8406.3|0
1715640900000|2024-05-13 22:55:00|8415.8|8406.8|8415.5|8406.5|8416.1|8407.1|8415.4|8406.4|0
1715641200000|2024-05-13 23:00:00|8415.4|8406.4|8415.3|8406.3|8415.5|8406.5|8414.9|8405.9|0
1715641500000|2024-05-13 23:05:00|8415.2|8406.2|8414.9|8405.9|8415.3|8406.3|8414.9|8405.9|0
1715641800000|2024-05-13 23:10:00|8415|8406|8415.2|8406.2|8415.5|8406.5|8415|8406|0
1715642100000|2024-05-13 23:15:00|8415.1|8406.1|8415.3|8406.3|8415.5|8406.5|8415|8406|0
1715642400000|2024-05-13 23:20:00|8415.5|8406.5|8415.5|8406.5|8415.5|8406.5|8415.5|8406.5|0
1715642700000|2024-05-13 23:25:00|8415.6|8406.6|8416.1|8407.1|8416.1|8407.1|8415.6|8406.6|0
1715643000000|2024-05-13 23:30:00|8416|8407|8415.9|8406.9|8416.1|8407.1|8415.9|8406.9|0
1715643300000|2024-05-13 23:35:00|8415.8|8406.8|8415.9|8406.9|8415.9|8406.9|8415.6|8406.6|0
1715643600000|2024-05-13 23:40:00|8416|8407|8416.4|8407.4|8416.4|8407.4|8416|8407|0
1715643900000|2024-05-13 23:45:00|8416.5|8407.5|8417|8408|8417|8408|8416.5|8407.5|0
1715644200000|2024-05-13 23:50:00|8416.9|8407.9|8416.7|8407.7|8416.9|8407.9|8416.3|8407.3|0
1715644500000|2024-05-13 23:55:00|8416.6|8407.6|8415.1|8406.1|8416.7|8407.7|8415.1|8406.1|0
1715644800000|2024-05-14 00:00:00|8415.2|8406.2|8417.1|8408.1|8418.1|8409.1|8414.1|8405.1|0
1715645100000|2024-05-14 00:05:00|8416.6|8407.6|8414.4|8405.4|8416.9|8407.9|8413.9|8404.9|0
1715645400000|2024-05-14 00:10:00|8414.1|8405.1|8414.4|8405.4|8415.4|8406.4|8413.6|8404.6|0
1715645700000|2024-05-14 00:15:00|8413.9|8404.9|8413.4|8404.4|8415.4|8406.4|8412.6|8403.6|0
1715646000000|2024-05-14 00:20:00|8413.1|8404.1|8415.4|8406.4|8415.9|8406.9|8412.9|8403.9|0
1715646300000|2024-05-14 00:25:00|8415.1|8406.1|8415.6|8406.6|8416.1|8407.1|8414.9|8405.9|0
1715646600000|2024-05-14 00:30:00|8415.4|8406.4|8413.4|8404.4|8415.9|8406.9|8413.4|8404.4|0
1715646900000|2024-05-14 00:35:00|8412.9|8403.9|8414.9|8405.9|8414.9|8405.9|8412.9|8403.9|0
1715647200000|2024-05-14 00:40:00|8414.6|8405.6|8411.1|8402.1|8414.9|8405.9|8411.1|8402.1|0
1715647500000|2024-05-14 00:45:00|8411.6|8402.6|8411.6|8402.6|8414.1|8405.1|8410.6|8401.6|0
1715647800000|2024-05-14 00:50:00|8411.4|8402.4|8413.1|8404.1|8413.1|8404.1|8410.9|8401.9|0
1715648100000|2024-05-14 00:55:00|8413.6|8404.6|8413.9|8404.9|8414.4|8405.4|8413.1|8404.1|0
1715648400000|2024-05-14 01:00:00|8414.1|8405.1|8415.9|8406.9|8415.9|8406.9|8413.1|8404.1|0
1715648700000|2024-05-14 01:05:00|8415.4|8406.4|8413.9|8404.9|8415.9|8406.9|8413.9|8404.9|0
1715649000000|2024-05-14 01:10:00|8413.6|8404.6|8413.1|8404.1|8413.6|8404.6|8413.1|8404.1|0
1715649300000|2024-05-14 01:15:00|8412.9|8403.9|8412.4|8403.4|8414.4|8405.4|8412.1|8403.1|0
1715649600000|2024-05-14 01:20:00|8411.9|8402.9|8409.1|8400.1|8413.1|8404.1|8409.1|8400.1|0
1715649900000|2024-05-14 01:25:00|8408.6|8399.6|8403.6|8394.6|8408.9|8399.9|8403.6|8394.6|0
1715650200000|2024-05-14 01:30:00|8403.4|8394.4|8403.4|8394.4|8403.9|8394.9|8402.4|8393.4|0
1715650500000|2024-05-14 01:35:00|8403.1|8394.1|8403.9|8394.9|8404.1|8395.1|8403.1|8394.1|0
1715650800000|2024-05-14 01:40:00|8403.6|8394.6|8402.6|8393.6|8404.4|8395.4|8401.6|8392.6|0
1715651100000|2024-05-14 01:45:00|8402.9|8393.9|8403.4|8394.4|8404.1|8395.1|8402.6|8393.6|0
1715651400000|2024-05-14 01:50:00|8403.9|8394.9|8403.6|8394.6|8404.1|8395.1|8403.1|8394.1|0
1715651700000|2024-05-14 01:55:00|8403.9|8394.9|8401.6|8392.6|8403.9|8394.9|8401.6|8392.6|0
1715652000000|2024-05-14 02:00:00|8402.1|8393.1|8400.9|8391.9|8402.1|8393.1|8400.9|8391.9|0
1715652300000|2024-05-14 02:05:00|8400.6|8391.6|8401.1|8392.1|8401.1|8392.1|8400.4|8391.4|0
1715652600000|2024-05-14 02:10:00|8401.4|8392.4|8401.9|8392.9|8401.9|8392.9|8400.6|8391.6|0
1715652900000|2024-05-14 02:15:00|8401.1|8392.1|8401.1|8392.1|8401.4|8392.4|8399.9|8390.9|0
1715653200000|2024-05-14 02:20:00|8401.4|8392.4|8400.9|8391.9|8401.4|8392.4|8400.6|8391.6|0
1715653500000|2024-05-14 02:25:00|8401.1|8392.1|8401.9|8392.9|8401.9|8392.9|8400.4|8391.4|0
1715653800000|2024-05-14 02:30:00|8402.6|8393.6|8401.1|8392.1|8402.6|8393.6|8401.1|8392.1|0
1715654100000|2024-05-14 02:35:00|8400.6|8391.6|8400.9|8391.9|8400.9|8391.9|8400.1|8391.1|0
1715654400000|2024-05-14 02:40:00|8401.1|8392.1|8401.6|8392.6|8402.1|8393.1|8400.6|8391.6|0
1715654700000|2024-05-14 02:45:00|8401.4|8392.4|8399.9|8390.9|8401.4|8392.4|8399.6|8390.6|0
1715655000000|2024-05-14 02:50:00|8399.6|8390.6|8400.6|8391.6|8400.9|8391.9|8399.6|8390.6|0
1715655300000|2024-05-14 02:55:00|8400.4|8391.4|8399.1|8390.1|8400.6|8391.6|8399.1|8390.1|0
1715655600000|2024-05-14 03:00:00|8399.4|8390.4|8398.9|8389.9|8399.9|8390.9|8398.9|8389.9|0
1715655900000|2024-05-14 03:05:00|8398.6|8389.6|8398.1|8389.1|8399.4|8390.4|8398.1|8389.1|0
1715656200000|2024-05-14 03:10:00|8398.4|8389.4|8399.9|8390.9|8399.9|8390.9|8397.6|8388.6|0
1715656500000|2024-05-14 03:15:00|8399.6|8390.6|8399.6|8390.6|8400.1|8391.1|8398.9|8389.9|0
1715656800000|2024-05-14 03:20:00|8399.4|8390.4|8398.6|8389.6|8400.1|8391.1|8398.6|8389.6|0
1715657100000|2024-05-14 03:25:00|8398.9|8389.9|8399.6|8390.6|8399.6|8390.6|8397.9|8388.9|0
1715657400000|2024-05-14 03:30:00|8399.4|8390.4|8399.1|8390.1|8400.1|8391.1|8398.6|8389.6|0
1715657700000|2024-05-14 03:35:00|8399.9|8390.9|8400.1|8391.1|8400.1|8391.1|8398.6|8389.6|0
1715658000000|2024-05-14 03:40:00|8400.6|8391.6|8398.6|8389.6|8400.9|8391.9|8398.6|8389.6|0
1715658300000|2024-05-14 03:45:00|8398.9|8389.9|8398.6|8389.6|8399.6|8390.6|8398.1|8389.1|0
1715658600000|2024-05-14 03:50:00|8399.1|8390.1|8399.1|8390.1|8399.4|8390.4|8397.9|8388.9|0
1715658900000|2024-05-14 03:55:00|8398.1|8389.1|8399.6|8390.6|8399.9|8390.9|8397.6|8388.6|0
1715659200000|2024-05-14 04:00:00|8399.9|8390.9|8399.6|8390.6|8399.9|8390.9|8399.6|8390.6|0
1715659500000|2024-05-14 04:05:00|8399.9|8390.9|8400.1|8391.1|8400.1|8391.1|8398.9|8389.9|0
1715659800000|2024-05-14 04:10:00|8399.9|8390.9|8399.6|8390.6|8399.9|8390.9|8399.4|8390.4|0
1715660100000|2024-05-14 04:15:00|8399.4|8390.4|8399.6|8390.6|8399.9|8390.9|8398.6|8389.6|0
1715660400000|2024-05-14 04:20:00|8399.9|8390.9|8399.6|8390.6|8400.4|8391.4|8398.9|8389.9|0
1715660700000|2024-05-14 04:25:00|8399.9|8390.9|8400.4|8391.4|8400.4|8391.4|8399.6|8390.6|0
1715661000000|2024-05-14 04:30:00|8400.9|8391.9|8400.6|8391.6|8400.9|8391.9|8399.9|8390.9|0
1715661300000|2024-05-14 04:35:00|8399.9|8390.9|8399.1|8390.1|8400.1|8391.1|8398.6|8389.6|0
1715661600000|2024-05-14 04:40:00|8399.4|8390.4|8399.6|8390.6|8399.9|8390.9|8399.1|8390.1|0
1715661900000|2024-05-14 04:45:00|8399.4|8390.4|8400.1|8391.1|8400.1|8391.1|8399.1|8390.1|0
1715662200000|2024-05-14 04:50:00|8399.9|8390.9|8398.1|8389.1|8399.9|8390.9|8398.1|8389.1|0
1715662500000|2024-05-14 04:55:00|8398.4|8389.4|8399.6|8390.6|8399.9|8390.9|8397.6|8388.6|0
1715662800000|2024-05-14 05:00:00|8399.4|8390.4|8399.6|8390.6|8399.6|8390.6|8398.1|8389.1|0
1715663100000|2024-05-14 05:05:00|8399.9|8390.9|8397.6|8388.6|8400.1|8391.1|8397.4|8388.4|0
1715663400000|2024-05-14 05:10:00|8397.4|8388.4|8398.1|8389.1|8398.6|8389.6|8397.4|8388.4|0
1715663700000|2024-05-14 05:15:00|8397.9|8388.9|8401.9|8392.9|8401.9|8392.9|8397.9|8388.9|0
1715664000000|2024-05-14 05:20:00|8401.6|8392.6|8402.1|8393.1|8403.9|8394.9|8401.6|8392.6|0
1715664300000|2024-05-14 05:25:00|8402.6|8393.6|8403.6|8394.6|8404.1|8395.1|8402.1|8393.1|0
1715664600000|2024-05-14 05:30:00|8403.4|8394.4|8403.6|8394.6|8403.6|8394.6|8402.1|8393.1|0
1715664900000|2024-05-14 05:35:00|8403.9|8394.9|8403.9|8394.9|8403.9|8394.9|8402.4|8393.4|0
1715665200000|2024-05-14 05:40:00|8403.6|8394.6|8404.1|8395.1|8404.4|8395.4|8402.9|8393.9|0
1715665500000|2024-05-14 05:45:00|8404.4|8395.4|8404.1|8395.1|8404.9|8395.9|8404.1|8395.1|0
1715665800000|2024-05-14 05:50:00|8403.9|8394.9|8404.1|8395.1|8405.1|8396.1|8403.6|8394.6|0
1715666100000|2024-05-14 05:55:00|8404.4|8395.4|8406.6|8397.6|8409.4|8400.4|8404.1|8395.1|0
1715666400000|2024-05-14 06:00:00|8409.6|8400.6|8404.1|8395.1|8409.6|8400.6|8402.9|8393.9|0
1715666700000|2024-05-14 06:05:00|8404.4|8395.4|8408.9|8399.9|8408.9|8399.9|8404.1|8395.1|0
1715667000000|2024-05-14 06:10:00|8409.4|8400.4|8412.1|8403.1|8412.4|8403.4|8407.1|8398.1|0
1715667300000|2024-05-14 06:15:00|8412.4|8403.4|8415.6|8406.6|8415.6|8406.6|8412.1|8403.1|0
1715667600000|2024-05-14 06:20:00|8415.4|8406.4|8413.6|8404.6|8416.9|8407.9|8412.6|8403.6|0
1715667900000|2024-05-14 06:25:00|8413.9|8404.9|8414.1|8405.1|8414.4|8405.4|8413.6|8404.6|0
1715668200000|2024-05-14 06:30:00|8413.9|8404.9|8416.1|8407.1|8416.4|8407.4|8413.1|8404.1|0
1715668500000|2024-05-14 06:35:00|8416.4|8407.4|8417.9|8408.9|8417.9|8408.9|8416.4|8407.4|0
1715668800000|2024-05-14 06:40:00|8417.6|8408.6|8417.6|8408.6|8418.1|8409.1|8415.6|8406.6|0
1715669100000|2024-05-14 06:45:00|8417.9|8408.9|8413.9|8404.9|8417.9|8408.9|8413.9|8404.9|0
1715669400000|2024-05-14 06:50:00|8413.4|8404.4|8411.4|8402.4|8413.6|8404.6|8410.9|8401.9|0
1715669700000|2024-05-14 06:55:00|8411.1|8402.1|8411.6|8402.6|8415.6|8406.6|8409.9|8400.9|0
1715670000000|2024-05-14 07:00:00|8412.6|8403.6|8420.9|8411.9|8423.9|8414.9|8412.6|8403.6|0
1715670300000|2024-05-14 07:05:00|8421.1|8412.1|8423.4|8414.4|8425.4|8416.4|8416.1|8407.1|0
1715670600000|2024-05-14 07:10:00|8422.9|8413.9|8424.9|8415.9|8425.6|8416.6|8420.9|8411.9|0
1715670900000|2024-05-14 07:15:00|8424.6|8415.6|8424.1|8415.1|8425.9|8416.9|8422.1|8413.1|0
1715671200000|2024-05-14 07:20:00|8424.4|8415.4|8422.9|8413.9|8424.4|8415.4|8421.4|8412.4|0
1715671500000|2024-05-14 07:25:00|8423.1|8414.1|8420.9|8411.9|8424.9|8415.9|8420.4|8411.4|0
1715671800000|2024-05-14 07:30:00|8420.4|8411.4|8421.9|8412.9|8424.9|8415.9|8420.4|8411.4|0
1715672100000|2024-05-14 07:35:00|8421.4|8412.4|8422.1|8413.1|8422.4|8413.4|8418.9|8409.9|0
1715672400000|2024-05-14 07:40:00|8422.4|8413.4|8422.9|8413.9|8425.2|8416.2|8422.4|8413.4|0
1715672700000|2024-05-14 07:45:00|8422.7|8413.7|8423.2|8414.2|8424.2|8415.2|8421.7|8412.7|0
1715673000000|2024-05-14 07:50:00|8422.9|8413.9|8423.2|8414.2|8424.4|8415.4|8420.7|8411.7|0
1715673300000|2024-05-14 07:55:00|8423.4|8414.4|8422.2|8413.2|8426.9|8417.9|8420.7|8411.7|0
1715673600000|2024-05-14 08:00:00|8421.7|8412.7|8428.2|8419.2|8428.2|8419.2|8420.7|8411.7|0
1715673900000|2024-05-14 08:05:00|8428.4|8419.4|8432.2|8423.2|8434.4|8425.4|8428.4|8419.4|0
1715674200000|2024-05-14 08:10:00|8432.7|8423.7|8432.2|8423.2|8434.2|8425.2|8429.4|8420.4|0
1715674500000|2024-05-14 08:15:00|8431.9|8422.9|8433.9|8424.9|8434.2|8425.2|8431.7|8422.7|0
1715674800000|2024-05-14 08:20:00|8433.7|8424.7|8438.2|8429.2|8439.2|8430.2|8433.4|8424.4|0
1715675100000|2024-05-14 08:25:00|8438.4|8429.4|8434.7|8425.7|8439.2|8430.2|8434.7|8425.7|0
1715675400000|2024-05-14 08:30:00|8434.9|8425.9|8434.4|8425.4|8436.7|8427.7|8433.7|8424.7|0
1715675700000|2024-05-14 08:35:00|8433.7|8424.7|8434.4|8425.4|8434.9|8425.9|8431.7|8422.7|0
1715676000000|2024-05-14 08:40:00|8434.2|8425.2|8435.2|8426.2|8436.4|8427.4|8434.2|8425.2|0
1715676300000|2024-05-14 08:45:00|8434.9|8425.9|8434.7|8425.7|8438.9|8429.9|8434.7|8425.7|0
1715676600000|2024-05-14 08:50:00|8434.9|8425.9|8433.7|8424.7|8435.4|8426.4|8431.7|8422.7|0
1715676900000|2024-05-14 08:55:00|8433.2|8424.2|8428.4|8419.4|8433.9|8424.9|8427.4|8418.4|0
1715677200000|2024-05-14 09:00:00|8428.2|8419.2|8433.7|8424.7|8434.2|8425.2|8426.9|8417.9|0
1715677500000|2024-05-14 09:05:00|8433.9|8424.9|8429.2|8420.2|8435.2|8426.2|8428.4|8419.4|0
1715677800000|2024-05-14 09:10:00|8429.4|8420.4|8432.7|8423.7|8432.7|8423.7|8428.4|8419.4|0
1715678100000|2024-05-14 09:15:00|8432.4|8423.4|8432.9|8423.9|8433.7|8424.7|8431.7|8422.7|0
1715678400000|2024-05-14 09:20:00|8432.7|8423.7|8433.7|8424.7|8435.7|8426.7|8432.7|8423.7|0
1715678700000|2024-05-14 09:25:00|8433.4|8424.4|8433.7|8424.7|8434.7|8425.7|8432.9|8423.9|0
1715679000000|2024-05-14 09:30:00|8433.2|8424.2|8430.4|8421.4|8434.2|8425.2|8430.4|8421.4|0
1715679300000|2024-05-14 09:35:00|8430.7|8421.7|8433.9|8424.9|8434.2|8425.2|8430.7|8421.7|0
1715679600000|2024-05-14 09:40:00|8434.2|8425.2|8435.9|8426.9|8435.9|8426.9|8433.4|8424.4|0
1715679900000|2024-05-14 09:45:00|8435.2|8426.2|8432.7|8423.7|8435.2|8426.2|8431.7|8422.7|0
1715680200000|2024-05-14 09:50:00|8432.2|8423.2|8433.4|8424.4|8433.4|8424.4|8431.7|8422.7|0
1715680500000|2024-05-14 09:55:00|8433.7|8424.7|8432.2|8423.2|8434.2|8425.2|8430.7|8421.7|0
1715680800000|2024-05-14 10:00:00|8431.7|8422.7|8426.7|8417.7|8431.7|8422.7|8426.7|8417.7|0
1715681100000|2024-05-14 10:05:00|8426.4|8417.4|8423.9|8414.9|8426.7|8417.7|8423.4|8414.4|0
1715681400000|2024-05-14 10:10:00|8424.2|8415.2|8420.7|8411.7|8424.2|8415.2|8420.2|8411.2|0
1715681700000|2024-05-14 10:15:00|8421.2|8412.2|8424.4|8415.4|8424.7|8415.7|8421.2|8412.2|0
1715682000000|2024-05-14 10:20:00|8424.7|8415.7|8424.4|8415.4|8425.7|8416.7|8423.7|8414.7|0
1715682300000|2024-05-14 10:25:00|8424.7|8415.7|8423.4|8414.4|8425.4|8416.4|8423.2|8414.2|0
1715682600000|2024-05-14 10:30:00|8423.7|8414.7|8425.2|8416.2|8425.2|8416.2|8423.2|8414.2|0
1715682900000|2024-05-14 10:35:00|8424.9|8415.9|8425.7|8416.7|8426.2|8417.2|8423.4|8414.4|0
1715683200000|2024-05-14 10:40:00|8425.4|8416.4|8429.2|8420.2|8429.2|8420.2|8425.2|8416.2|0
1715683500000|2024-05-14 10:45:00|8428.2|8419.2|8425.9|8416.9|8428.4|8419.4|8424.7|8415.7|0
1715683800000|2024-05-14 10:50:00|8425.7|8416.7|8427.7|8418.7|8428.4|8419.4|8425.2|8416.2|0
1715684100000|2024-05-14 10:55:00|8427.2|8418.2|8426.7|8417.7|8428.9|8419.9|8426.4|8417.4|0
1715684400000|2024-05-14 11:00:00|8427.2|8418.2|8424.4|8415.4|8428.2|8419.2|8424.2|8415.2|0
1715684700000|2024-05-14 11:05:00|8424.7|8415.7|8422.2|8413.2|8424.7|8415.7|8422.2|8413.2|0
1715685000000|2024-05-14 11:10:00|8421.9|8412.9|8424.9|8415.9|8425.9|8416.9|8421.9|8412.9|0
1715685300000|2024-05-14 11:15:00|8425.2|8416.2|8424.7|8415.7|8426.2|8417.2|8424.2|8415.2|0
1715685600000|2024-05-14 11:20:00|8424.4|8415.4|8428.2|8419.2|8428.7|8419.7|8424.2|8415.2|0
1715685900000|2024-05-14 11:25:00|8428.4|8419.4|8431.4|8422.4|8431.7|8422.7|8428.2|8419.2|0
1715686200000|2024-05-14 11:30:00|8431.2|8422.2|8427.9|8418.9|8431.2|8422.2|8427.7|8418.7|0
1715686500000|2024-05-14 11:35:00|8428.2|8419.2|8431.2|8422.2|8431.2|8422.2|8427.2|8418.2|0
1715686800000|2024-05-14 11:40:00|8430.5|8421.5|8431.5|8422.5|8432|8423|8430.2|8421.2|0
1715687100000|2024-05-14 11:45:00|8431.2|8422.2|8433.7|8424.7|8435.5|8426.5|8431.2|8422.2|0
1715687400000|2024-05-14 11:50:00|8434|8425|8433.5|8424.5|8435|8426|8432.7|8423.7|0
1715687700000|2024-05-14 11:55:00|8434|8425|8433.2|8424.2|8434.2|8425.2|8432.5|8423.5|0
1715688000000|2024-05-14 12:00:00|8433|8424|8434.2|8425.2|8435|8426|8433|8424|0
1715688300000|2024-05-14 12:05:00|8434|8425|8436.7|8427.7|8437.5|8428.5|8433.7|8424.7|0
1715688600000|2024-05-14 12:10:00|8436.5|8427.5|8438.2|8429.2|8440|8431|8436.5|8427.5|0
1715688900000|2024-05-14 12:15:00|8438.5|8429.5|8437.2|8428.2|8438.5|8429.5|8434|8425|0
1715689200000|2024-05-14 12:20:00|8437.5|8428.5|8440|8431|8441|8432|8437.5|8428.5|0
1715689500000|2024-05-14 12:25:00|8439.5|8430.5|8439.2|8430.2|8440.2|8431.2|8437.5|8428.5|0
1715689800000|2024-05-14 12:30:00|8436.5|8427.5|8436.7|8427.7|8437|8428|8415|8406|0
1715690100000|2024-05-14 12:35:00|8437|8428|8440.2|8431.2|8441.7|8432.7|8435.2|8426.2|0
1715690400000|2024-05-14 12:40:00|8440.5|8431.5|8448|8439|8449.7|8440.7|8440.5|8431.5|0
1715690700000|2024-05-14 12:45:00|8447.7|8438.7|8447.5|8438.5|8449.7|8440.7|8444.5|8435.5|0
1715691000000|2024-05-14 12:50:00|8448|8439|8453|8444|8454|8445|8447|8438|0
1715691300000|2024-05-14 12:55:00|8453.2|8444.2|8451|8442|8453.5|8444.5|8447.2|8438.2|0
1715691600000|2024-05-14 13:00:00|8450.7|8441.7|8446.5|8437.5|8453.5|8444.5|8446|8437|0
1715691900000|2024-05-14 13:05:00|8447|8438|8447.7|8438.7|8449.7|8440.7|8446.5|8437.5|0
1715692200000|2024-05-14 13:10:00|8448|8439|8449.2|8440.2|8450.7|8441.7|8445.5|8436.5|0
1715692500000|2024-05-14 13:15:00|8449.5|8440.5|8443.5|8434.5|8449.5|8440.5|8443|8434|0
1715692800000|2024-05-14 13:20:00|8444|8435|8447.5|8438.5|8448.2|8439.2|8444|8435|0
1715693100000|2024-05-14 13:25:00|8447.7|8438.7|8447.2|8438.2|8450|8441|8447|8438|0
1715693400000|2024-05-14 13:30:00|8446.7|8437.7|8447|8438|8450|8441|8445|8436|0
1715693700000|2024-05-14 13:35:00|8446.5|8437.5|8446.5|8437.5|8447.2|8438.2|8444|8435|0
1715694000000|2024-05-14 13:40:00|8447|8438|8443.5|8434.5|8447.5|8438.5|8442.5|8433.5|0
1715694300000|2024-05-14 13:45:00|8443.7|8434.7|8442|8433|8445.7|8436.7|8442|8433|0
1715694600000|2024-05-14 13:50:00|8442.2|8433.2|8439|8430|8443.2|8434.2|8439|8430|0
1715694900000|2024-05-14 13:55:00|8439.2|8430.2|8436.5|8427.5|8439.2|8430.2|8435.5|8426.5|0
1715695200000|2024-05-14 14:00:00|8436|8427|8432.5|8423.5|8436|8427|8429.5|8420.5|0
1715695500000|2024-05-14 14:05:00|8433|8424|8432.2|8423.2|8434.2|8425.2|8430.5|8421.5|0
1715695800000|2024-05-14 14:10:00|8432.5|8423.5|8428|8419|8435|8426|8428|8419|0
1715696100000|2024-05-14 14:15:00|8428.2|8419.2|8427.5|8418.5|8428.5|8419.5|8423.5|8414.5|0
1715696400000|2024-05-14 14:20:00|8428|8419|8432.5|8423.5|8433|8424|8427.5|8418.5|0
1715696700000|2024-05-14 14:25:00|8433|8424|8435.2|8426.2|8436|8427|8432.5|8423.5|0
1715697000000|2024-05-14 14:30:00|8435|8426|8434.5|8425.5|8436|8427|8433.2|8424.2|0
1715697300000|2024-05-14 14:35:00|8434.7|8425.7|8429|8420|8435|8426|8427|8418|0
1715697600000|2024-05-14 14:40:00|8429.2|8420.2|8433.5|8424.5|8434.2|8425.2|8427.5|8418.5|0
1715697900000|2024-05-14 14:45:00|8433.2|8424.2|8433|8424|8433.2|8424.2|8431|8422|0
1715698200000|2024-05-14 14:50:00|8432.5|8423.5|8435|8426|8435.2|8426.2|8432|8423|0
1715698500000|2024-05-14 14:55:00|8434.7|8425.7|8433.7|8424.7|8435.5|8426.5|8432.7|8423.7|0
1715698800000|2024-05-14 15:00:00|8433.5|8424.5|8437.5|8428.5|8437.5|8428.5|8431|8422|0
1715699100000|2024-05-14 15:05:00|8437.7|8428.7|8439|8430|8439.7|8430.7|8437.5|8428.5|0
1715699400000|2024-05-14 15:10:00|8438.7|8429.7|8441|8432|8442.2|8433.2|8438.5|8429.5|0
1715699700000|2024-05-14 15:15:00|8441.2|8432.2|8439.2|8430.2|8442.5|8433.5|8438|8429|0
1715700000000|2024-05-14 15:20:00|8439|8430|8434.5|8425.5|8439|8430|8434.5|8425.5|0
1715700300000|2024-05-14 15:25:00|8434.2|8425.2|8435.2|8426.2|8437.2|8428.2|8434|8425|0
1715700600000|2024-05-14 15:30:00|8435.5|8426.5|8432.7|8423.7|8436.5|8427.5|8432.5|8423.5|0
1715700900000|2024-05-14 15:35:00|8432.5|8423.5|8430|8421|8434|8425|8429.5|8420.5|0
1715701200000|2024-05-14 15:40:00|8430.5|8421.5|8430.5|8421.5|8431.5|8422.5|8429.5|8420.5|0
1715701500000|2024-05-14 15:45:00|8431|8422|8431|8422|8432|8423|8430.5|8421.5|0
1715701800000|2024-05-14 15:50:00|8430.7|8421.7|8430.5|8421.5|8432|8423|8430.5|8421.5|0
1715702100000|2024-05-14 15:55:00|8431|8422|8430|8421|8431.2|8422.2|8430|8421|0
1715702400000|2024-05-14 16:00:00|8430.5|8421.5|8428.5|8419.5|8430.5|8421.5|8428.5|8419.5|0
1715702700000|2024-05-14 16:05:00|8429|8420|8430|8421|8430|8421|8427.5|8418.5|0
1715703000000|2024-05-14 16:10:00|8429.5|8420.5|8427.7|8418.7|8429.5|8420.5|8427.2|8418.2|0
1715703300000|2024-05-14 16:15:00|8428|8419|8428|8419|8428.5|8419.5|8427|8418|0
1715703600000|2024-05-14 16:20:00|8428.2|8419.2|8429|8420|8429|8420|8427.5|8418.5|0
1715703900000|2024-05-14 16:25:00|8428.7|8419.7|8431|8422|8431|8422|8428.7|8419.7|0
1715704200000|2024-05-14 16:30:00|8430.7|8421.7|8430.5|8421.5|8431.5|8422.5|8430.2|8421.2|0
1715704500000|2024-05-14 16:35:00|8430.7|8421.7|8429.5|8420.5|8431.5|8422.5|8429.2|8420.2|0
1715704800000|2024-05-14 16:40:00|8429|8420|8429.5|8420.5|8430|8421|8429|8420|0
1715705100000|2024-05-14 16:45:00|8429|8420|8429.5|8420.5|8429.5|8420.5|8428.5|8419.5|0
1715705400000|2024-05-14 16:50:00|8430|8421|8428.5|8419.5|8430.5|8421.5|8428|8419|0
1715705700000|2024-05-14 16:55:00|8429|8420|8431|8422|8431|8422|8428.2|8419.2|0
1715706000000|2024-05-14 17:00:00|8431.5|8422.5|8430.5|8421.5|8432|8423|8430|8421|0
1715706300000|2024-05-14 17:05:00|8430.2|8421.2|8429.5|8420.5|8430.5|8421.5|8429.5|8420.5|0
1715706600000|2024-05-14 17:10:00|8430|8421|8430|8421|8431|8422|8430|8421|0
1715706900000|2024-05-14 17:15:00|8430.2|8421.2|8430.2|8421.2|8430.7|8421.7|8429.5|8420.5|0
1715707200000|2024-05-14 17:20:00|8430|8421|8430|8421|8431|8422|8429.5|8420.5|0
1715707500000|2024-05-14 17:25:00|8429.5|8420.5|8429.5|8420.5|8430|8421|8429|8420|0
1715707800000|2024-05-14 17:30:00|8430|8421|8431|8422|8431.5|8422.5|8430|8421|0
1715708100000|2024-05-14 17:35:00|8431.2|8422.2|8432|8423|8433|8424|8431.2|8422.2|0
1715708400000|2024-05-14 17:40:00|8432.2|8423.2|8433.5|8424.5|8434|8425|8432.2|8423.2|0
1715708700000|2024-05-14 17:45:00|8433.2|8424.2|8431|8422|8433.5|8424.5|8431|8422|0
1715709000000|2024-05-14 17:50:00|8431.5|8422.5|8431.5|8422.5|8431.5|8422.5|8430|8421|0
1715709300000|2024-05-14 17:55:00|8431.7|8422.7|8431|8422|8431.7|8422.7|8430.5|8421.5|0
1715709600000|2024-05-14 18:00:00|8431.5|8422.5|8432|8423|8432.5|8423.5|8431.5|8422.5|0
1715709900000|2024-05-14 18:05:00|8431.7|8422.7|8434|8425|8434.5|8425.5|8431|8422|0
1715710200000|2024-05-14 18:10:00|8434.5|8425.5|8438|8429|8438.5|8429.5|8434|8425|0
1715710500000|2024-05-14 18:15:00|8437.5|8428.5|8439.5|8430.5|8439.7|8430.7|8437.5|8428.5|0
1715710800000|2024-05-14 18:20:00|8439.2|8430.2|8441|8432|8441|8432|8439|8430|0
1715711100000|2024-05-14 18:25:00|8440.5|8431.5|8440.5|8431.5|8441.5|8432.5|8440|8431|0
1715711400000|2024-05-14 18:30:00|8440|8431|8443.7|8434.7|8444.2|8435.2|8440|8431|0
1715711700000|2024-05-14 18:35:00|8444|8435|8445|8436|8446|8437|8442.2|8433.2|0
1715712000000|2024-05-14 18:40:00|8445.2|8436.2|8446.2|8437.2|8449.2|8440.2|8445|8436|0
1715712300000|2024-05-14 18:45:00|8446.5|8437.5|8446.5|8437.5|8447|8438|8444.7|8435.7|0
1715712600000|2024-05-14 18:50:00|8446.2|8437.2|8445|8436|8446.2|8437.2|8444.5|8435.5|0
1715712900000|2024-05-14 18:55:00|8445.5|8436.5|8447|8438|8447.2|8438.2|8445.5|8436.5|0
1715713200000|2024-05-14 19:00:00|8447.2|8438.2|8448|8439|8449|8440|8447|8438|0
1715713500000|2024-05-14 19:05:00|8447.7|8438.7|8447.7|8438.7|8448|8439|8446.2|8437.2|0
1715713800000|2024-05-14 19:10:00|8448|8439|8447|8438|8448.5|8439.5|8446.7|8437.7|0
1715714100000|2024-05-14 19:15:00|8446.7|8437.7|8448.7|8439.7|8449|8440|8446|8437|0
1715714400000|2024-05-14 19:20:00|8448.5|8439.5|8448|8439|8450.2|8441.2|8447.7|8438.7|0
1715714700000|2024-05-14 19:25:00|8448.5|8439.5|8447|8438|8448.5|8439.5|8446.7|8437.7|0
1715715000000|2024-05-14 19:30:00|8447.5|8438.5|8447|8438|8448|8439|8446.5|8437.5|0
1715715300000|2024-05-14 19:35:00|8446.5|8437.5|8444.5|8435.5|8447.7|8438.7|8444.5|8435.5|0
1715715600000|2024-05-14 19:40:00|8444.7|8435.7|8447.5|8438.5|8447.5|8438.5|8444.5|8435.5|0
1715715900000|2024-05-14 19:45:00|8447|8438|8445.5|8436.5|8447.5|8438.5|8445|8436|0
1715716200000|2024-05-14 19:50:00|8446|8437|8448.5|8439.5|8449.7|8440.7|8445.5|8436.5|0
1715716500000|2024-05-14 19:55:00|8449|8440|8449.1|8440.1|8451.2|8442.2|8449|8440|0
1715716800000|2024-05-14 20:00:00|8449|8440|8448.9|8439.9|8449.8|8440.8|8446.6|8437.6|0
1715717100000|2024-05-14 20:05:00|8449|8440|8448|8439|8450|8441|8447.2|8438.2|0
1715717400000|2024-05-14 20:10:00|8447.9|8438.9|8448.5|8439.5|8448.9|8439.9|8447.7|8438.7|0
1715717700000|2024-05-14 20:15:00|8448.4|8439.4|8447.7|8438.7|8448.5|8439.5|8447.7|8438.7|0
1715718000000|2024-05-14 20:20:00|8447.6|8438.6|8446.9|8437.9|8447.6|8438.6|8446.9|8437.9|0
1715718300000|2024-05-14 20:25:00|8447|8438|8447.1|8438.1|8447.1|8438.1|8446.9|8437.9|0
1715718600000|2024-05-14 20:30:00|8447.2|8438.2|8447.8|8438.8|8447.8|8438.8|8447.1|8438.1|0
1715718900000|2024-05-14 20:35:00|8448|8439|8447.1|8438.1|8448|8439|8447.1|8438.1|0
1715719200000|2024-05-14 20:40:00|8447.2|8438.2|8446.8|8437.8|8447.4|8438.4|8446.8|8437.8|0
1715719500000|2024-05-14 20:45:00|8446.9|8437.9|8447.9|8438.9|8447.9|8438.9|8446.9|8437.9|0
1715719800000|2024-05-14 20:50:00|8448|8439|8447.8|8438.8|8448.5|8439.5|8447.8|8438.8|0
1715720100000|2024-05-14 20:55:00|8447.9|8438.9|8448.5|8439.5|8448.7|8439.7|8447.4|8438.4|0
1715720400000|2024-05-14 21:00:00|8448.6|8439.6|8450.1|8441.1|8450.1|8441.1|8448.6|8439.6|0
1715720700000|2024-05-14 21:05:00|8450.2|8441.2|8449.9|8440.9|8450.3|8441.3|8449.9|8440.9|0
1715721000000|2024-05-14 21:10:00|8449.7|8440.7|8449.5|8440.5|8449.9|8440.9|8449.2|8440.2|0
1715721300000|2024-05-14 21:15:00|8449.3|8440.3|8448.4|8439.4|8449.3|8440.3|8448.2|8439.2|0
1715721600000|2024-05-14 21:20:00|8448.6|8439.6|8448.4|8439.4|8448.8|8439.8|8448.4|8439.4|0
1715721900000|2024-05-14 21:25:00|8448.3|8439.3|8448.3|8439.3|8448.4|8439.4|8448.3|8439.3|0
1715722200000|2024-05-14 21:30:00|8448.2|8439.2|8448.3|8439.3|8448.3|8439.3|8448|8439|0
1715722500000|2024-05-14 21:35:00|8448.4|8439.4|8448.4|8439.4|8448.4|8439.4|8448.4|8439.4|0
1715722800000|2024-05-14 21:40:00|8448.5|8439.5|8448.8|8439.8|8448.9|8439.9|8448.5|8439.5|0
1715723100000|2024-05-14 21:45:00|8448.9|8439.9|8448.8|8439.8|8449.2|8440.2|8448.8|8439.8|0
1715723400000|2024-05-14 21:50:00|8448.7|8439.7|8448.8|8439.8|8448.9|8439.9|8448.6|8439.6|0
1715723700000|2024-05-14 21:55:00|8448.7|8439.7|8448.6|8439.6|8449.3|8440.3|8448.6|8439.6|0
1715724000000|2024-05-14 22:00:00|8448.7|8439.7|8449.2|8440.2|8449.2|8440.2|8446.7|8437.7|0
1715724300000|2024-05-14 22:05:00|8449.3|8440.3|8450.4|8441.4|8450.7|8441.7|8449.2|8440.2|0
1715724600000|2024-05-14 22:10:00|8450.5|8441.5|8451.2|8442.2|8451.5|8442.5|8450.5|8441.5|0
1715724900000|2024-05-14 22:15:00|8451.1|8442.1|8451.9|8442.9|8451.9|8442.9|8451.1|8442.1|0
1715725200000|2024-05-14 22:20:00|8451.8|8442.8|8451.7|8442.7|8452.2|8443.2|8451.7|8442.7|0
1715725500000|2024-05-14 22:25:00|8451.8|8442.8|8453|8444|8453.3|8444.3|8451.4|8442.4|0
1715725800000|2024-05-14 22:30:00|8453.1|8444.1|8453.1|8444.1|8453.4|8444.4|8453|8444|0
1715726100000|2024-05-14 22:35:00|8453.2|8444.2|8454.7|8445.7|8454.7|8445.7|8452.8|8443.8|0
1715726400000|2024-05-14 22:40:00|8454.6|8445.6|8454.6|8445.6|8454.7|8445.7|8454|8445|0
1715726700000|2024-05-14 22:45:00|8454.7|8445.7|8455.3|8446.3|8455.3|8446.3|8454.5|8445.5|0
1715727000000|2024-05-14 22:50:00|8455.1|8446.1|8454.4|8445.4|8455.7|8446.7|8454.4|8445.4|0
1715727300000|2024-05-14 22:55:00|8454.5|8445.5|8455|8446|8455.3|8446.3|8454.5|8445.5|0
1715727600000|2024-05-14 23:00:00|8454.9|8445.9|8454.7|8445.7|8455|8446|8454.4|8445.4|0
1715727900000|2024-05-14 23:05:00|8454.6|8445.6|8453.6|8444.6|8454.7|8445.7|8453.6|8444.6|0
1715728200000|2024-05-14 23:10:00|8453.7|8444.7|8454.2|8445.2|8454.4|8445.4|8453.6|8444.6|0
1715728500000|2024-05-14 23:15:00|8454.3|8445.3|8453.7|8444.7|8454.4|8445.4|8453.7|8444.7|0
1715728800000|2024-05-14 23:20:00|8452.7|8443.7|8453|8444|8453|8444|8452.7|8443.7|0
1715729100000|2024-05-14 23:25:00|8452.9|8443.9|8451.7|8442.7|8452.9|8443.9|8451.7|8442.7|0
1715729400000|2024-05-14 23:30:00|8451.8|8442.8|8451.7|8442.7|8451.9|8442.9|8451.4|8442.4|0
1715729700000|2024-05-14 23:35:00|8450.7|8441.7|8450.1|8441.1|8450.9|8441.9|8450.1|8441.1|0
1715730000000|2024-05-14 23:40:00|8450.2|8441.2|8450.7|8441.7|8450.7|8441.7|8450.2|8441.2|0
1715730300000|2024-05-14 23:45:00|8450.6|8441.6|8450.4|8441.4|8451|8442|8450.2|8441.2|0
1715730600000|2024-05-14 23:50:00|8450.5|8441.5|8449.4|8440.4|8451.4|8442.4|8449.4|8440.4|0
1715730900000|2024-05-14 23:55:00|8449.5|8440.5|8448.4|8439.4|8449.7|8440.7|8447.4|8438.4|0
1715731200000|2024-05-15 00:00:00|8450.7|8441.7|8460.9|8451.9|8463.9|8454.9|8450.7|8441.7|0
1715731500000|2024-05-15 00:05:00|8461.7|8452.7|8461.9|8452.9|8464.2|8455.2|8460.2|8451.2|0
1715731800000|2024-05-15 00:10:00|8462.2|8453.2|8464.4|8455.4|8466.9|8457.9|8461.9|8452.9|0
1715732100000|2024-05-15 00:15:00|8463.9|8454.9|8466.4|8457.4|8466.7|8457.7|8462.7|8453.7|0
1715732400000|2024-05-15 00:20:00|8466.7|8457.7|8465.9|8456.9|8467.9|8458.9|8464.4|8455.4|0
1715732700000|2024-05-15 00:25:00|8466.2|8457.2|8468.4|8459.4|8469.2|8460.2|8465.9|8456.9|0
1715733000000|2024-05-15 00:30:00|8469.2|8460.2|8469.9|8460.9|8469.9|8460.9|8467.9|8458.9|0
1715733300000|2024-05-15 00:35:00|8468.9|8459.9|8463.7|8454.7|8470.4|8461.4|8463.4|8454.4|0
1715733600000|2024-05-15 00:40:00|8463.9|8454.9|8466.2|8457.2|8467.4|8458.4|8463.9|8454.9|0
1715733900000|2024-05-15 00:45:00|8467.4|8458.4|8467.9|8458.9|8469.2|8460.2|8466.9|8457.9|0
1715734200000|2024-05-15 00:50:00|8467.7|8458.7|8467.4|8458.4|8468.7|8459.7|8466.4|8457.4|0
1715734500000|2024-05-15 00:55:00|8467.7|8458.7|8468.4|8459.4|8468.9|8459.9|8467.4|8458.4|0
1715734800000|2024-05-15 01:00:00|8469.4|8460.4|8469.4|8460.4|8469.7|8460.7|8467.9|8458.9|0
1715735100000|2024-05-15 01:05:00|8469.2|8460.2|8469.4|8460.4|8471.2|8462.2|8468.4|8459.4|0
1715735400000|2024-05-15 01:10:00|8469.7|8460.7|8472.2|8463.2|8473.7|8464.7|8469.7|8460.7|0
1715735700000|2024-05-15 01:15:00|8471.9|8462.9|8467.2|8458.2|8473.4|8464.4|8466.9|8457.9|0
1715736000000|2024-05-15 01:20:00|8466.4|8457.4|8470.2|8461.2|8472.4|8463.4|8466.4|8457.4|0
1715736300000|2024-05-15 01:25:00|8471.2|8462.2|8473.7|8464.7|8474.9|8465.9|8471.2|8462.2|0
1715736600000|2024-05-15 01:30:00|8472.9|8463.9|8474.2|8465.2|8475.2|8466.2|8472.9|8463.9|0
1715736900000|2024-05-15 01:35:00|8474.7|8465.7|8472.9|8463.9|8474.7|8465.7|8471.4|8462.4|0
1715737200000|2024-05-15 01:40:00|8473.7|8464.7|8473.4|8464.4|8474.9|8465.9|8473.4|8464.4|0
1715737500000|2024-05-15 01:45:00|8473.7|8464.7|8472.7|8463.7|8474.7|8465.7|8472.4|8463.4|0
1715737800000|2024-05-15 01:50:00|8473.2|8464.2|8473.2|8464.2|8473.7|8464.7|8473.2|8464.2|0
1715738100000|2024-05-15 01:55:00|8473.7|8464.7|8475.2|8466.2|8475.9|8466.9|8473.7|8464.7|0
1715738400000|2024-05-15 02:00:00|8475.9|8466.9|8476.4|8467.4|8476.7|8467.7|8475.2|8466.2|0
1715738700000|2024-05-15 02:05:00|8476.2|8467.2|8476.7|8467.7|8476.7|8467.7|8476.2|8467.2|0
1715739000000|2024-05-15 02:10:00|8476.4|8467.4|8476.4|8467.4|8477.9|8468.9|8476.4|8467.4|0
1715739300000|2024-05-15 02:15:00|8476.7|8467.7|8475.7|8466.7|8477.4|8468.4|8475.7|8466.7|0
1715739600000|2024-05-15 02:20:00|8475.4|8466.4|8475.4|8466.4|8476.2|8467.2|8474.7|8465.7|0
1715739900000|2024-05-15 02:25:00|8475.7|8466.7|8476.9|8467.9|8476.9|8467.9|8475.7|8466.7|0
1715740200000|2024-05-15 02:30:00|8477.2|8468.2|8478.2|8469.2|8479.2|8470.2|8476.2|8467.2|0
1715740500000|2024-05-15 02:35:00|8477.9|8468.9|8477.7|8468.7|8478.2|8469.2|8475.9|8466.9|0
1715740800000|2024-05-15 02:40:00|8477.9|8468.9|8478.7|8469.7|8480.2|8471.2|8477.9|8468.9|0
1715741100000|2024-05-15 02:45:00|8478.4|8469.4|8477.9|8468.9|8480.4|8471.4|8477.2|8468.2|0
1715741400000|2024-05-15 02:50:00|8477.7|8468.7|8478.4|8469.4|8479.2|8470.2|8477.7|8468.7|0
1715741700000|2024-05-15 02:55:00|8478.2|8469.2|8480.4|8471.4|8480.4|8471.4|8478.2|8469.2|0
1715742000000|2024-05-15 03:00:00|8480.2|8471.2|8481.7|8472.7|8482.7|8473.7|8480.2|8471.2|0
1715742300000|2024-05-15 03:05:00|8481.4|8472.4|8481.2|8472.2|8481.9|8472.9|8480.4|8471.4|0
1715742600000|2024-05-15 03:10:00|8480.9|8471.9|8481.4|8472.4|8481.9|8472.9|8480.7|8471.7|0
1715742900000|2024-05-15 03:15:00|8481.2|8472.2|8482.7|8473.7|8482.9|8473.9|8481.2|8472.2|0
1715743200000|2024-05-15 03:20:00|8482.4|8473.4|8482.4|8473.4|8482.7|8473.7|8481.9|8472.9|0
1715743500000|2024-05-15 03:25:00|8482.2|8473.2|8481.4|8472.4|8482.7|8473.7|8481.4|8472.4|0
1715743800000|2024-05-15 03:30:00|8481.7|8472.7|8482.9|8473.9|8484.2|8475.2|8481.7|8472.7|0
1715744100000|2024-05-15 03:35:00|8482.7|8473.7|8481.7|8472.7|8482.7|8473.7|8481.4|8472.4|0
1715744400000|2024-05-15 03:40:00|8481.4|8472.4|8481.9|8472.9|8482.9|8473.9|8481.4|8472.4|0
1715744700000|2024-05-15 03:45:00|8481.7|8472.7|8481.9|8472.9|8482.9|8473.9|8481.4|8472.4|0
1715745000000|2024-05-15 03:50:00|8482.7|8473.7|8482.4|8473.4|8482.7|8473.7|8481.7|8472.7|0
1715745300000|2024-05-15 03:55:00|8482.2|8473.2|8481.4|8472.4|8483.2|8474.2|8481.4|8472.4|0
1715745600000|2024-05-15 04:00:00|8480.9|8471.9|8480.4|8471.4|8482.2|8473.2|8480.4|8471.4|0
1715745900000|2024-05-15 04:05:00|8480.7|8471.7|8480.9|8471.9|8481.2|8472.2|8479.9|8470.9|0
1715746200000|2024-05-15 04:10:00|8480.7|8471.7|8478.9|8469.9|8481.4|8472.4|8478.9|8469.9|0
1715746500000|2024-05-15 04:15:00|8479.4|8470.4|8480.4|8471.4|8480.7|8471.7|8478.4|8469.4|0
1715746800000|2024-05-15 04:20:00|8480.2|8471.2|8477.9|8468.9|8480.2|8471.2|8477.9|8468.9|0
1715747100000|2024-05-15 04:25:00|8477.7|8468.7|8477.4|8468.4|8478.4|8469.4|8477.4|8468.4|0
1715747400000|2024-05-15 04:30:00|8477.2|8468.2|8475.9|8466.9|8477.2|8468.2|8475.7|8466.7|0
1715747700000|2024-05-15 04:35:00|8475.7|8466.7|8473.9|8464.9|8475.7|8466.7|8473.9|8464.9|0
1715748000000|2024-05-15 04:40:00|8473.7|8464.7|8474.2|8465.2|8474.9|8465.9|8473.4|8464.4|0
1715748300000|2024-05-15 04:45:00|8473.9|8464.9|8476.2|8467.2|8476.2|8467.2|8472.7|8463.7|0
1715748600000|2024-05-15 04:50:00|8476.4|8467.4|8473.9|8464.9|8477.9|8468.9|8473.7|8464.7|0
1715748900000|2024-05-15 04:55:00|8473.7|8464.7|8472.4|8463.4|8476.7|8467.7|8471.7|8462.7|0
1715749200000|2024-05-15 05:00:00|8472.2|8463.2|8470.9|8461.9|8472.9|8463.9|8469.9|8460.9|0
1715749500000|2024-05-15 05:05:00|8471.2|8462.2|8470.4|8461.4|8472.7|8463.7|8469.7|8460.7|0
1715749800000|2024-05-15 05:10:00|8469.9|8460.9|8469.4|8460.4|8470.4|8461.4|8469.2|8460.2|0
1715750100000|2024-05-15 05:15:00|8469.7|8460.7|8469.4|8460.4|8470.9|8461.9|8468.4|8459.4|0
1715750400000|2024-05-15 05:20:00|8470.7|8461.7|8468.9|8459.9|8470.9|8461.9|8468.9|8459.9|0
1715750700000|2024-05-15 05:25:00|8469.4|8460.4|8469.7|8460.7|8470.9|8461.9|8469.2|8460.2|0
1715751000000|2024-05-15 05:30:00|8469.9|8460.9|8468.9|8459.9|8470.9|8461.9|8468.9|8459.9|0
1715751300000|2024-05-15 05:35:00|8469.2|8460.2|8472.4|8463.4|8474.2|8465.2|8469.2|8460.2|0
1715751600000|2024-05-15 05:40:00|8472.2|8463.2|8472.9|8463.9|8473.2|8464.2|8471.7|8462.7|0
1715751900000|2024-05-15 05:45:00|8471.9|8462.9|8472.9|8463.9|8472.9|8463.9|8471.4|8462.4|0
1715752200000|2024-05-15 05:50:00|8472.4|8463.4|8471.4|8462.4|8472.9|8463.9|8471.4|8462.4|0
1715752500000|2024-05-15 05:55:00|8471.2|8462.2|8472.9|8463.9|8474.7|8465.7|8470.9|8461.9|0
1715752800000|2024-05-15 06:00:00|8470.9|8461.9|8467.2|8458.2|8471.4|8462.4|8465.9|8456.9|0
1715753100000|2024-05-15 06:05:00|8467.9|8458.9|8469.4|8460.4|8469.4|8460.4|8466.9|8457.9|0
1715753400000|2024-05-15 06:10:00|8469.7|8460.7|8469.9|8460.9|8472.2|8463.2|8469.7|8460.7|0
1715753700000|2024-05-15 06:15:00|8470.2|8461.2|8467.4|8458.4|8471.4|8462.4|8467.2|8458.2|0
1715754000000|2024-05-15 06:20:00|8467.2|8458.2|8466.9|8457.9|8468.9|8459.9|8466.4|8457.4|0
1715754300000|2024-05-15 06:25:00|8467.2|8458.2|8466.4|8457.4|8468.4|8459.4|8465.7|8456.7|0
1715754600000|2024-05-15 06:30:00|8466.7|8457.7|8465.7|8456.7|8467.9|8458.9|8464.7|8455.7|0
1715754900000|2024-05-15 06:35:00|8466.2|8457.2|8467.9|8458.9|8468.9|8459.9|8466.2|8457.2|0
1715755200000|2024-05-15 06:40:00|8466.9|8457.9|8466.2|8457.2|8469.4|8460.4|8466.2|8457.2|0
1715755500000|2024-05-15 06:45:00|8466.4|8457.4|8464.2|8455.2|8466.9|8457.9|8464.2|8455.2|0
1715755800000|2024-05-15 06:50:00|8464.4|8455.4|8465.7|8456.7|8466.4|8457.4|8463.7|8454.7|0
1715756100000|2024-05-15 06:55:00|8465.2|8456.2|8465.9|8456.9|8469.7|8460.7|8464.7|8455.7|0
1715756400000|2024-05-15 07:00:00|8470.2|8461.2|8474.2|8465.2|8477.9|8468.9|8464.4|8455.4|0
1715756700000|2024-05-15 07:05:00|8474.7|8465.7|8474.2|8465.2|8477.9|8468.9|8473.2|8464.2|0
1715757000000|2024-05-15 07:10:00|8475.2|8466.2|8474.4|8465.4|8476.7|8467.7|8472.2|8463.2|0
1715757300000|2024-05-15 07:15:00|8474.7|8465.7|8471.7|8462.7|8475.2|8466.2|8470.9|8461.9|0
1715757600000|2024-05-15 07:20:00|8472.2|8463.2|8470.2|8461.2|8474.7|8465.7|8469.7|8460.7|0
1715757900000|2024-05-15 07:25:00|8470.4|8461.4|8469.9|8460.9|8470.7|8461.7|8467.9|8458.9|0
1715758200000|2024-05-15 07:30:00|8470.2|8461.2|8474.7|8465.7|8474.7|8465.7|8469.7|8460.7|0
1715758500000|2024-05-15 07:35:00|8474.2|8465.2|8473.7|8464.7|8476.2|8467.2|8470.9|8461.9|0
1715758800000|2024-05-15 07:40:00|8474.2|8465.2|8472.7|8463.7|8474.2|8465.2|8471.7|8462.7|0
1715759100000|2024-05-15 07:45:00|8473.2|8464.2|8475.9|8466.9|8477.2|8468.2|8472.7|8463.7|0
1715759400000|2024-05-15 07:50:00|8475.7|8466.7|8474.2|8465.2|8476.9|8467.9|8471.9|8462.9|0
1715759700000|2024-05-15 07:55:00|8473.9|8464.9|8477.2|8468.2|8479.4|8470.4|8473.9|8464.9|0
1715760000000|2024-05-15 08:00:00|8476.7|8467.7|8475.7|8466.7|8478.2|8469.2|8471.9|8462.9|0
1715760300000|2024-05-15 08:05:00|8475.9|8466.9|8474.2|8465.2|8477.9|8468.9|8473.2|8464.2|0
1715760600000|2024-05-15 08:10:00|8474.7|8465.7|8474.2|8465.2|8475.7|8466.7|8472.2|8463.2|0
1715760900000|2024-05-15 08:15:00|8473.9|8464.9|8470.2|8461.2|8474.7|8465.7|8470.2|8461.2|0
1715761200000|2024-05-15 08:20:00|8469.9|8460.9|8468.7|8459.7|8470.7|8461.7|8467.7|8458.7|0
1715761500000|2024-05-15 08:25:00|8469.2|8460.2|8471.2|8462.2|8472.2|8463.2|8468.2|8459.2|0
1715761800000|2024-05-15 08:30:00|8471.4|8462.4|8474.7|8465.7|8474.9|8465.9|8470.7|8461.7|0
1715762100000|2024-05-15 08:35:00|8474.2|8465.2|8470.2|8461.2|8474.2|8465.2|8470.2|8461.2|0
1715762400000|2024-05-15 08:40:00|8470.7|8461.7|8467.2|8458.2|8470.9|8461.9|8466.9|8457.9|0
1715762700000|2024-05-15 08:45:00|8467.7|8458.7|8465.9|8456.9|8468.2|8459.2|8465.7|8456.7|0
1715763000000|2024-05-15 08:50:00|8466.2|8457.2|8463.7|8454.7|8467.4|8458.4|8463.2|8454.2|0
1715763300000|2024-05-15 08:55:00|8463.9|8454.9|8461.4|8452.4|8464.7|8455.7|8460.7|8451.7|0
1715763600000|2024-05-15 09:00:00|8461.7|8452.7|8462.9|8453.9|8464.2|8455.2|8461.4|8452.4|0
1715763900000|2024-05-15 09:05:00|8462.7|8453.7|8460.9|8451.9|8463.4|8454.4|8460.2|8451.2|0
1715764200000|2024-05-15 09:10:00|8460.7|8451.7|8460.2|8451.2|8461.7|8452.7|8459.4|8450.4|0
1715764500000|2024-05-15 09:15:00|8460.4|8451.4|8459.2|8450.2|8460.7|8451.7|8458.7|8449.7|0
1715764800000|2024-05-15 09:20:00|8459.4|8450.4|8452.9|8443.9|8460.2|8451.2|8452.9|8443.9|0
1715765100000|2024-05-15 09:25:00|8453.2|8444.2|8455.2|8446.2|8455.2|8446.2|8451.4|8442.4|0
1715765400000|2024-05-15 09:30:00|8454.9|8445.9|8451.2|8442.2|8454.9|8445.9|8449.7|8440.7|0
1715765700000|2024-05-15 09:35:00|8450.9|8441.9|8451.7|8442.7|8451.7|8442.7|8447.2|8438.2|0
1715766000000|2024-05-15 09:40:00|8451.4|8442.4|8449.4|8440.4|8451.4|8442.4|8448.2|8439.2|0
1715766300000|2024-05-15 09:45:00|8449.2|8440.2|8449.9|8440.9|8450.2|8441.2|8447.7|8438.7|0
1715766600000|2024-05-15 09:50:00|8450.2|8441.2|8453.2|8444.2|8453.7|8444.7|8450.2|8441.2|0
1715766900000|2024-05-15 09:55:00|8452.9|8443.9|8449.7|8440.7|8452.9|8443.9|8448.7|8439.7|0
1715767200000|2024-05-15 10:00:00|8450.2|8441.2|8454.2|8445.2|8454.7|8445.7|8449.4|8440.4|0
1715767500000|2024-05-15 10:05:00|8453.9|8444.9|8453.9|8444.9|8456.4|8447.4|8453.9|8444.9|0
1715767800000|2024-05-15 10:10:00|8454.2|8445.2|8455.2|8446.2|8456.4|8447.4|8453.7|8444.7|0
1715768100000|2024-05-15 10:15:00|8455.7|8446.7|8452.2|8443.2|8455.7|8446.7|8450.2|8441.2|0
1715768400000|2024-05-15 10:20:00|8452.4|8443.4|8451.4|8442.4|8452.4|8443.4|8450.2|8441.2|0
1715768700000|2024-05-15 10:25:00|8451.2|8442.2|8452.4|8443.4|8453.7|8444.7|8450.7|8441.7|0
1715769000000|2024-05-15 10:30:00|8452.7|8443.7|8454.9|8445.9|8458.2|8449.2|8452.7|8443.7|0
1715769300000|2024-05-15 10:35:00|8455.2|8446.2|8455.2|8446.2|8457.2|8448.2|8454.4|8445.4|0
1715769600000|2024-05-15 10:40:00|8455.7|8446.7|8454.2|8445.2|8457.7|8448.7|8453.9|8444.9|0
1715769900000|2024-05-15 10:45:00|8454.7|8445.7|8454.2|8445.2|8455.2|8446.2|8453.2|8444.2|0
1715770200000|2024-05-15 10:50:00|8453.9|8444.9|8456.4|8447.4|8456.4|8447.4|8453.4|8444.4|0
1715770500000|2024-05-15 10:55:00|8456.7|8447.7|8457.9|8448.9|8458.2|8449.2|8455.7|8446.7|0
1715770800000|2024-05-15 11:00:00|8457.4|8448.4|8459.7|8450.7|8461.2|8452.2|8456.9|8447.9|0
1715771100000|2024-05-15 11:05:00|8459.4|8450.4|8461.2|8452.2|8461.7|8452.7|8458.7|8449.7|0
1715771400000|2024-05-15 11:10:00|8460.9|8451.9|8459.9|8450.9|8461.7|8452.7|8459.7|8450.7|0
1715771700000|2024-05-15 11:15:00|8459.7|8450.7|8455.4|8446.4|8460.2|8451.2|8455.2|8446.2|0
1715772000000|2024-05-15 11:20:00|8455.7|8446.7|8458.2|8449.2|8458.2|8449.2|8455.2|8446.2|0
1715772300000|2024-05-15 11:25:00|8458.7|8449.7|8458.2|8449.2|8459.2|8450.2|8456.2|8447.2|0
1715772600000|2024-05-15 11:30:00|8458.4|8449.4|8460.7|8451.7|8460.7|8451.7|8457.4|8448.4|0
1715772900000|2024-05-15 11:35:00|8460.9|8451.9|8456.2|8447.2|8461.2|8452.2|8455.4|8446.4|0
1715773200000|2024-05-15 11:40:00|8456.6|8447.6|8450.3|8441.3|8457.1|8448.1|8450.3|8441.3|0
1715773500000|2024-05-15 11:45:00|8450.6|8441.6|8450.6|8441.6|8452.1|8443.1|8450.1|8441.1|0
1715773800000|2024-05-15 11:50:00|8450.1|8441.1|8450.8|8441.8|8453.6|8444.6|8449.8|8440.8|0
1715774100000|2024-05-15 11:55:00|8450.6|8441.6|8444.1|8435.1|8450.6|8441.6|8444.1|8435.1|0
1715774400000|2024-05-15 12:00:00|8443.8|8434.8|8442.1|8433.1|8444.3|8435.3|8441.3|8432.3|0
1715774700000|2024-05-15 12:05:00|8442.6|8433.6|8443.1|8434.1|8445.3|8436.3|8441.8|8432.8|0
1715775000000|2024-05-15 12:10:00|8443.3|8434.3|8438.3|8429.3|8443.6|8434.6|8438.1|8429.1|0
1715775300000|2024-05-15 12:15:00|8438.6|8429.6|8439.6|8430.6|8440.1|8431.1|8438.1|8429.1|0
1715775600000|2024-05-15 12:20:00|8439.3|8430.3|8443.1|8434.1|8443.1|8434.1|8438.1|8429.1|0
1715775900000|2024-05-15 12:25:00|8442.8|8433.8|8441.8|8432.8|8444.3|8435.3|8438.6|8429.6|0
1715776200000|2024-05-15 12:30:00|8442.8|8433.8|8453.6|8444.6|8470.3|8461.3|8442.8|8433.8|0
1715776500000|2024-05-15 12:35:00|8454.3|8445.3|8450.6|8441.6|8458.6|8449.6|8448.8|8439.8|0
1715776800000|2024-05-15 12:40:00|8450.8|8441.8|8453.8|8444.8|8454.1|8445.1|8443.3|8434.3|0
1715777100000|2024-05-15 12:45:00|8453.1|8444.1|8458.8|8449.8|8460.8|8451.8|8452.6|8443.6|0
1715777400000|2024-05-15 12:50:00|8459.3|8450.3|8454.3|8445.3|8460.8|8451.8|8453.3|8444.3|0
1715777700000|2024-05-15 12:55:00|8454.6|8445.6|8447.8|8438.8|8454.6|8445.6|8446.3|8437.3|0
1715778000000|2024-05-15 13:00:00|8448.1|8439.1|8449.3|8440.3|8450.8|8441.8|8443.3|8434.3|0
1715778300000|2024-05-15 13:05:00|8449.6|8440.6|8447.6|8438.6|8450.6|8441.6|8446.1|8437.1|0
1715778600000|2024-05-15 13:10:00|8447.8|8438.8|8449.8|8440.8|8452.1|8443.1|8447.3|8438.3|0
1715778900000|2024-05-15 13:15:00|8450.1|8441.1|8447.8|8438.8|8450.1|8441.1|8446.3|8437.3|0
1715779200000|2024-05-15 13:20:00|8447.6|8438.6|8448.1|8439.1|8448.8|8439.8|8445.3|8436.3|0
1715779500000|2024-05-15 13:25:00|8447.8|8438.8|8449.3|8440.3|8452.1|8443.1|8447.8|8438.8|0
1715779800000|2024-05-15 13:30:00|8450.1|8441.1|8449.8|8440.8|8454.1|8445.1|8447.1|8438.1|0
1715780100000|2024-05-15 13:35:00|8450.1|8441.1|8456.3|8447.3|8456.3|8447.3|8448.8|8439.8|0
1715780400000|2024-05-15 13:40:00|8456.6|8447.6|8456.8|8447.8|8461.6|8452.6|8454.8|8445.8|0
1715780700000|2024-05-15 13:45:00|8456.6|8447.6|8455.3|8446.3|8458.6|8449.6|8453.8|8444.8|0
1715781000000|2024-05-15 13:50:00|8454.6|8445.6|8453.6|8444.6|8456.3|8447.3|8452.3|8443.3|0
1715781300000|2024-05-15 13:55:00|8454.1|8445.1|8450.6|8441.6|8455.3|8446.3|8450.3|8441.3|0
1715781600000|2024-05-15 14:00:00|8451.1|8442.1|8449.1|8440.1|8451.6|8442.6|8447.8|8438.8|0
1715781900000|2024-05-15 14:05:00|8448.8|8439.8|8446.6|8437.6|8450.6|8441.6|8446.6|8437.6|0
1715782200000|2024-05-15 14:10:00|8446.3|8437.3|8439.5|8430.5|8446.5|8437.5|8439.5|8430.5|0
1715782500000|2024-05-15 14:15:00|8439.8|8430.8|8443.8|8434.8|8444.5|8435.5|8438.5|8429.5|0
1715782800000|2024-05-15 14:20:00|8444.3|8435.3|8442.3|8433.3|8445.3|8436.3|8441.8|8432.8|0
1715783100000|2024-05-15 14:25:00|8441.8|8432.8|8438.5|8429.5|8442|8433|8438.3|8429.3|0
1715783400000|2024-05-15 14:30:00|8438.8|8429.8|8438|8429|8440.8|8431.8|8437.8|8428.8|0
1715783700000|2024-05-15 14:35:00|8437.3|8428.3|8439.8|8430.8|8441|8432|8436.8|8427.8|0
1715784000000|2024-05-15 14:40:00|8440|8431|8441.3|8432.3|8442.3|8433.3|8437.8|8428.8|0
1715784300000|2024-05-15 14:45:00|8440.8|8431.8|8448.8|8439.8|8449.8|8440.8|8440.8|8431.8|0
1715784600000|2024-05-15 14:50:00|8448.3|8439.3|8448.8|8439.8|8449.5|8440.5|8446|8437|0
1715784900000|2024-05-15 14:55:00|8449|8440|8448.8|8439.8|8451.3|8442.3|8447.8|8438.8|0
1715785200000|2024-05-15 15:00:00|8449.3|8440.3|8446.8|8437.8|8450.5|8441.5|8445.8|8436.8|0
1715785500000|2024-05-15 15:05:00|8447|8438|8451.3|8442.3|8451.3|8442.3|8446.8|8437.8|0
1715785800000|2024-05-15 15:10:00|8450.8|8441.8|8452.3|8443.3|8452.5|8443.5|8450|8441|0
1715786100000|2024-05-15 15:15:00|8452.5|8443.5|8450|8441|8455|8446|8449.8|8440.8|0
1715786400000|2024-05-15 15:20:00|8449.8|8440.8|8445.5|8436.5|8451|8442|8445.5|8436.5|0
1715786700000|2024-05-15 15:25:00|8445.8|8436.8|8446.8|8437.8|8449.3|8440.3|8445.8|8436.8|0
1715787000000|2024-05-15 15:30:00|8426.1|8417.1|8427.6|8418.6|8428.1|8419.1|8422.6|8413.6|0
1715787300000|2024-05-15 15:35:00|8429.6|8420.6|8425.6|8416.6|8429.6|8420.6|8424.1|8415.1|0
1715787600000|2024-05-15 15:40:00|8424.8|8415.8|8426.1|8417.1|8427.6|8418.6|8424.6|8415.6|0
1715787900000|2024-05-15 15:45:00|8426.3|8417.3|8426.1|8417.1|8426.6|8417.6|8424.6|8415.6|0
1715788200000|2024-05-15 15:50:00|8425.6|8416.6|8425.6|8416.6|8426.1|8417.1|8424.3|8415.3|0
1715788500000|2024-05-15 15:55:00|8425.1|8416.1|8427.6|8418.6|8428.6|8419.6|8425.1|8416.1|0
1715788800000|2024-05-15 16:00:00|8427.3|8418.3|8429.1|8420.1|8429.6|8420.6|8427.3|8418.3|0
1715789100000|2024-05-15 16:05:00|8428.8|8419.8|8428.6|8419.6|8429.1|8420.1|8426.6|8417.6|0
1715789400000|2024-05-15 16:10:00|8429.1|8420.1|8430.8|8421.8|8430.8|8421.8|8429.1|8420.1|0
1715789700000|2024-05-15 16:15:00|8431.1|8422.1|8432.1|8423.1|8432.3|8423.3|8429.6|8420.6|0
1715790000000|2024-05-15 16:20:00|8431.8|8422.8|8431.1|8422.1|8432.6|8423.6|8430.1|8421.1|0
1715790300000|2024-05-15 16:25:00|8430.8|8421.8|8432.6|8423.6|8432.6|8423.6|8430.1|8421.1|0
1715790600000|2024-05-15 16:30:00|8432.3|8423.3|8430.8|8421.8|8432.3|8423.3|8430.1|8421.1|0
1715790900000|2024-05-15 16:35:00|8431.1|8422.1|8428.6|8419.6|8431.1|8422.1|8428.1|8419.1|0
1715791200000|2024-05-15 16:40:00|8428.3|8419.3|8426.8|8417.8|8429.1|8420.1|8426.6|8417.6|0
1715791500000|2024-05-15 16:45:00|8426.6|8417.6|8428.1|8419.1|8428.6|8419.6|8426.3|8417.3|0
1715791800000|2024-05-15 16:50:00|8428.3|8419.3|8429.6|8420.6|8429.6|8420.6|8427.6|8418.6|0
1715792100000|2024-05-15 16:55:00|8429.3|8420.3|8431.1|8422.1|8431.1|8422.1|8429.3|8420.3|0
1715792400000|2024-05-15 17:00:00|8430.8|8421.8|8431.1|8422.1|8431.1|8422.1|8429.6|8420.6|0
1715792700000|2024-05-15 17:05:00|8430.6|8421.6|8429.1|8420.1|8430.6|8421.6|8428.8|8419.8|0
1715793000000|2024-05-15 17:10:00|8429.3|8420.3|8430.6|8421.6|8430.6|8421.6|8429.1|8420.1|0
1715793300000|2024-05-15 17:15:00|8431.1|8422.1|8432.1|8423.1|8432.1|8423.1|8430.6|8421.6|0
1715793600000|2024-05-15 17:20:00|8431.6|8422.6|8429.6|8420.6|8431.6|8422.6|8429.3|8420.3|0
1715793900000|2024-05-15 17:25:00|8430.1|8421.1|8432.8|8423.8|8433.1|8424.1|8429.6|8420.6|0
1715794200000|2024-05-15 17:30:00|8432.6|8423.6|8432.6|8423.6|8432.6|8423.6|8431.3|8422.3|0
1715794500000|2024-05-15 17:35:00|8432.3|8423.3|8430.6|8421.6|8432.3|8423.3|8430.6|8421.6|0
1715794800000|2024-05-15 17:40:00|8430.3|8421.3|8430.1|8421.1|8430.6|8421.6|8428.6|8419.6|0
1715795100000|2024-05-15 17:45:00|8429.8|8420.8|8428.1|8419.1|8430.6|8421.6|8427.1|8418.1|0
1715795400000|2024-05-15 17:50:00|8427.6|8418.6|8428.6|8419.6|8428.6|8419.6|8427.3|8418.3|0
1715795700000|2024-05-15 17:55:00|8428.3|8419.3|8427.6|8418.6|8428.6|8419.6|8427.1|8418.1|0
1715796000000|2024-05-15 18:00:00|8427.1|8418.1|8428.1|8419.1|8428.1|8419.1|8426.8|8417.8|0
1715796300000|2024-05-15 18:05:00|8428.6|8419.6|8428.6|8419.6|8429.1|8420.1|8428.1|8419.1|0
1715796600000|2024-05-15 18:10:00|8428.3|8419.3|8429.3|8420.3|8429.3|8420.3|8427.6|8418.6|0
1715796900000|2024-05-15 18:15:00|8429.6|8420.6|8425.6|8416.6|8429.6|8420.6|8425.6|8416.6|0
1715797200000|2024-05-15 18:20:00|8425.3|8416.3|8423.6|8414.6|8425.6|8416.6|8423.3|8414.3|0
1715797500000|2024-05-15 18:25:00|8424.1|8415.1|8424.1|8415.1|8425.1|8416.1|8423.3|8414.3|0
1715797800000|2024-05-15 18:30:00|8424.3|8415.3|8422.3|8413.3|8424.3|8415.3|8422.1|8413.1|0
1715798100000|2024-05-15 18:35:00|8422.1|8413.1|8423.1|8414.1|8423.6|8414.6|8421.6|8412.6|0
1715798400000|2024-05-15 18:40:00|8422.8|8413.8|8421.6|8412.6|8422.8|8413.8|8420.6|8411.6|0
1715798700000|2024-05-15 18:45:00|8421.1|8412.1|8419.6|8410.6|8421.1|8412.1|8419.6|8410.6|0
1715799000000|2024-05-15 18:50:00|8419.8|8410.8|8420.1|8411.1|8420.6|8411.6|8419.8|8410.8|0
1715799300000|2024-05-15 18:55:00|8419.8|8410.8|8420.6|8411.6|8420.6|8411.6|8419.1|8410.1|0
1715799600000|2024-05-15 19:00:00|8419.6|8410.6|8419.1|8410.1|8420.1|8411.1|8419.1|8410.1|0
1715799900000|2024-05-15 19:05:00|8418.8|8409.8|8419.1|8410.1|8419.6|8410.6|8417.6|8408.6|0
1715800200000|2024-05-15 19:10:00|8418.8|8409.8|8420.6|8411.6|8420.8|8411.8|8418.6|8409.6|0
1715800500000|2024-05-15 19:15:00|8420.8|8411.8|8422.1|8413.1|8422.6|8413.6|8420.1|8411.1|0
1715800800000|2024-05-15 19:20:00|8421.8|8412.8|8424.1|8415.1|8424.6|8415.6|8421.3|8412.3|0
1715801100000|2024-05-15 19:25:00|8423.8|8414.8|8425.8|8416.8|8426.6|8417.6|8423.8|8414.8|0
1715801400000|2024-05-15 19:30:00|8425.6|8416.6|8425.6|8416.6|8426.6|8417.6|8424.8|8415.8|0
1715801700000|2024-05-15 19:35:00|8426.1|8417.1|8424.6|8415.6|8426.1|8417.1|8424.1|8415.1|0
1715802000000|2024-05-15 19:40:00|8424.3|8415.3|8423.1|8414.1|8424.6|8415.6|8422.8|8413.8|0
1715802300000|2024-05-15 19:45:00|8422.6|8413.6|8422.3|8413.3|8424.6|8415.6|8422.1|8413.1|0
1715802600000|2024-05-15 19:50:00|8422.1|8413.1|8424.1|8415.1|8424.6|8415.6|8421.3|8412.3|0
1715802900000|2024-05-15 19:55:00|8423.8|8414.8|8426.7|8417.7|8427.1|8418.1|8422.8|8413.8|0
1715803200000|2024-05-15 20:00:00|8427|8418|8418.8|8409.8|8427.8|8418.8|8418.5|8409.5|0
1715803500000|2024-05-15 20:05:00|8418.7|8409.7|8421.4|8412.4|8421.4|8412.4|8418.5|8409.5|0
1715803800000|2024-05-15 20:10:00|8421.3|8412.3|8419.7|8410.7|8421.4|8412.4|8418|8409|0
1715804100000|2024-05-15 20:15:00|8419.8|8410.8|8426.8|8417.8|8427.4|8418.4|8419.4|8410.4|0
1715804400000|2024-05-15 20:20:00|8426.7|8417.7|8425.9|8416.9|8426.7|8417.7|8425.9|8416.9|0
1715804700000|2024-05-15 20:25:00|8426|8417|8426.6|8417.6|8426.9|8417.9|8425.9|8416.9|0
1715805000000|2024-05-15 20:30:00|8426.7|8417.7|8426.7|8417.7|8427.4|8418.4|8426.7|8417.7|0
1715805300000|2024-05-15 20:35:00|8425.4|8416.4|8426|8417|8426.8|8417.8|8425.2|8416.2|0
1715805600000|2024-05-15 20:40:00|8425.9|8416.9|8425.7|8416.7|8426.6|8417.6|8425.6|8416.6|0
1715805900000|2024-05-15 20:45:00|8425.6|8416.6|8424.6|8415.6|8425.7|8416.7|8424.5|8415.5|0
1715806200000|2024-05-15 20:50:00|8424.5|8415.5|8425.2|8416.2|8425.2|8416.2|8424.3|8415.3|0
1715806500000|2024-05-15 20:55:00|8425.1|8416.1|8427.1|8418.1|8427.5|8418.5|8424.9|8415.9|0
1715806800000|2024-05-15 21:00:00|8426.7|8417.7|8427.3|8418.3|8427.3|8418.3|8426.6|8417.6|0
1715807100000|2024-05-15 21:05:00|8427.4|8418.4|8427.6|8418.6|8427.8|8418.8|8427.1|8418.1|0
1715807400000|2024-05-15 21:10:00|8427.5|8418.5|8429.2|8420.2|8429.2|8420.2|8427.1|8418.1|0
1715807700000|2024-05-15 21:15:00|8429.1|8420.1|8429|8420|8429.2|8420.2|8428.5|8419.5|0
1715808000000|2024-05-15 21:20:00|8428.9|8419.9|8429.4|8420.4|8429.5|8420.5|8428.8|8419.8|0
1715808300000|2024-05-15 21:25:00|8429.6|8420.6|8430.7|8421.7|8430.7|8421.7|8429.6|8420.6|0
1715808600000|2024-05-15 21:30:00|8430.8|8421.8|8431|8422|8431.1|8422.1|8430.8|8421.8|0
1715808900000|2024-05-15 21:35:00|8431.1|8422.1|8431.3|8422.3|8431.3|8422.3|8430.9|8421.9|0
1715809200000|2024-05-15 21:40:00|8431.2|8422.2|8431.2|8422.2|8431.2|8422.2|8431.2|8422.2|0
1715809500000|2024-05-15 21:45:00|8431.3|8422.3|8431.2|8422.2|8431.3|8422.3|8431.2|8422.2|0
1715809800000|2024-05-15 21:50:00|8431.3|8422.3|8431.3|8422.3|8431.3|8422.3|8431.1|8422.1|0
1715810100000|2024-05-15 21:55:00|8431.4|8422.4|8430.3|8421.3|8431.4|8422.4|8430.1|8421.1|0
1715810400000|2024-05-15 22:00:00|8430.8|8421.8|8429.9|8420.9|8431.6|8422.6|8429.4|8420.4|0
1715810700000|2024-05-15 22:05:00|8430|8421|8431.9|8422.9|8431.9|8422.9|8429.9|8420.9|0
1715811000000|2024-05-15 22:10:00|8432|8423|8433.1|8424.1|8433.4|8424.4|8432|8423|0
1715811300000|2024-05-15 22:15:00|8433|8424|8433.5|8424.5|8433.8|8424.8|8432.8|8423.8|0
1715811600000|2024-05-15 22:20:00|8433.4|8424.4|8433.3|8424.3|8433.5|8424.5|8432.7|8423.7|0
1715811900000|2024-05-15 22:25:00|8433.4|8424.4|8433.9|8424.9|8434|8425|8433.4|8424.4|0
1715812200000|2024-05-15 22:30:00|8434.1|8425.1|8434.3|8425.3|8434.6|8425.6|8434|8425|0
1715812500000|2024-05-15 22:35:00|8434.4|8425.4|8434.3|8425.3|8434.6|8425.6|8433.8|8424.8|0
1715812800000|2024-05-15 22:40:00|8434.4|8425.4|8434.3|8425.3|8434.6|8425.6|8434|8425|0
1715813100000|2024-05-15 22:45:00|8434.4|8425.4|8434.6|8425.6|8434.8|8425.8|8434.4|8425.4|0
1715813400000|2024-05-15 22:50:00|8434.7|8425.7|8433.1|8424.1|8434.8|8425.8|8432.8|8423.8|0
1715813700000|2024-05-15 22:55:00|8433.2|8424.2|8433.1|8424.1|8433.9|8424.9|8432|8423|0
1715814000000|2024-05-15 23:00:00|8433.2|8424.2|8436.4|8427.4|8436.4|8427.4|8433.1|8424.1|0
1715814300000|2024-05-15 23:05:00|8436.6|8427.6|8438.4|8429.4|8438.4|8429.4|8436.3|8427.3|0
1715814600000|2024-05-15 23:10:00|8438.3|8429.3|8437.5|8428.5|8438.3|8429.3|8436.6|8427.6|0
1715814900000|2024-05-15 23:15:00|8437.6|8428.6|8438|8429|8438.3|8429.3|8437.5|8428.5|0
1715815200000|2024-05-15 23:20:00|8437.9|8428.9|8439|8430|8439.6|8430.6|8437.4|8428.4|0
1715815500000|2024-05-15 23:25:00|8437.4|8428.4|8435.3|8426.3|8438|8429|8434.4|8425.4|0
1715815800000|2024-05-15 23:30:00|8435.2|8426.2|8436.2|8427.2|8436.5|8427.5|8435.1|8426.1|0
1715816100000|2024-05-15 23:35:00|8436.3|8427.3|8437.4|8428.4|8437.4|8428.4|8436.2|8427.2|0
1715816400000|2024-05-15 23:40:00|8437.5|8428.5|8436.7|8427.7|8437.5|8428.5|8436.6|8427.6|0
1715816700000|2024-05-15 23:45:00|8436.6|8427.6|8434.1|8425.1|8436.7|8427.7|8434.1|8425.1|0
1715817000000|2024-05-15 23:50:00|8434.2|8425.2|8434.1|8425.1|8434.9|8425.9|8433.6|8424.6|0
1715817300000|2024-05-15 23:55:00|8434|8425|8433.6|8424.6|8434.1|8425.1|8433.6|8424.6|0
1715817600000|2024-05-16 00:00:00|8434.1|8425.1|8449.6|8440.6|8449.6|8440.6|8433.9|8424.9|0
1715817900000|2024-05-16 00:05:00|8449.9|8440.9|8445.9|8436.9|8451.1|8442.1|8445.6|8436.6|0
1715818200000|2024-05-16 00:10:00|8445.4|8436.4|8446.6|8437.6|8446.6|8437.6|8442.1|8433.1|0
1715818500000|2024-05-16 00:15:00|8446.4|8437.4|8448.9|8439.9|8450.9|8441.9|8443.9|8434.9|0
1715818800000|2024-05-16 00:20:00|8450.1|8441.1|8447.4|8438.4|8450.4|8441.4|8447.4|8438.4|0
1715819100000|2024-05-16 00:25:00|8447.1|8438.1|8445.1|8436.1|8447.1|8438.1|8444.4|8435.4|0
1715819400000|2024-05-16 00:30:00|8444.6|8435.6|8445.9|8436.9|8445.9|8436.9|8443.4|8434.4|0
1715819700000|2024-05-16 00:35:00|8446.9|8437.9|8445.6|8436.6|8446.9|8437.9|8443.9|8434.9|0
1715820000000|2024-05-16 00:40:00|8445.9|8436.9|8445.6|8436.6|8446.4|8437.4|8444.4|8435.4|0
1715820300000|2024-05-16 00:45:00|8445.4|8436.4|8447.1|8438.1|8447.4|8438.4|8445.4|8436.4|0
1715820600000|2024-05-16 00:50:00|8447.4|8438.4|8447.1|8438.1|8447.4|8438.4|8446.6|8437.6|0
1715820900000|2024-05-16 00:55:00|8446.9|8437.9|8446.9|8437.9|8448.4|8439.4|8446.6|8437.6|0
1715821200000|2024-05-16 01:00:00|8446.6|8437.6|8447.4|8438.4|8448.9|8439.9|8446.1|8437.1|0
1715821500000|2024-05-16 01:05:00|8447.1|8438.1|8445.6|8436.6|8447.1|8438.1|8443.9|8434.9|0
1715821800000|2024-05-16 01:10:00|8445.9|8436.9|8448.1|8439.1|8448.1|8439.1|8445.1|8436.1|0
1715822100000|2024-05-16 01:15:00|8447.9|8438.9|8445.9|8436.9|8449.1|8440.1|8445.9|8436.9|0
1715822400000|2024-05-16 01:20:00|8446.1|8437.1|8447.6|8438.6|8448.6|8439.6|8445.9|8436.9|0
1715822700000|2024-05-16 01:25:00|8447.9|8438.9|8450.1|8441.1|8450.4|8441.4|8447.9|8438.9|0
1715823000000|2024-05-16 01:30:00|8449.9|8440.9|8447.6|8438.6|8451.1|8442.1|8447.6|8438.6|0
1715823300000|2024-05-16 01:35:00|8449.1|8440.1|8446.1|8437.1|8449.1|8440.1|8446.1|8437.1|0
1715823600000|2024-05-16 01:40:00|8446.6|8437.6|8449.9|8440.9|8449.9|8440.9|8446.4|8437.4|0
1715823900000|2024-05-16 01:45:00|8449.6|8440.6|8447.4|8438.4|8450.1|8441.1|8446.6|8437.6|0
1715824200000|2024-05-16 01:50:00|8447.1|8438.1|8447.1|8438.1|8448.6|8439.6|8446.1|8437.1|0
1715824500000|2024-05-16 01:55:00|8446.9|8437.9|8449.4|8440.4|8449.9|8440.9|8446.6|8437.6|0
1715824800000|2024-05-16 02:00:00|8449.6|8440.6|8447.4|8438.4|8449.6|8440.6|8446.9|8437.9|0
1715825100000|2024-05-16 02:05:00|8447.6|8438.6|8446.4|8437.4|8448.4|8439.4|8445.9|8436.9|0
1715825400000|2024-05-16 02:10:00|8446.1|8437.1|8446.6|8437.6|8446.6|8437.6|8445.6|8436.6|0
1715825700000|2024-05-16 02:15:00|8446.4|8437.4|8446.9|8437.9|8447.1|8438.1|8445.4|8436.4|0
1715826000000|2024-05-16 02:20:00|8447.1|8438.1|8446.4|8437.4|8448.1|8439.1|8446.4|8437.4|0
1715826300000|2024-05-16 02:25:00|8446.1|8437.1|8446.6|8437.6|8447.1|8438.1|8446.1|8437.1|0
1715826600000|2024-05-16 02:30:00|8446.9|8437.9|8448.6|8439.6|8448.6|8439.6|8446.9|8437.9|0
1715826900000|2024-05-16 02:35:00|8448.1|8439.1|8448.6|8439.6|8448.6|8439.6|8448.1|8439.1|0
1715827200000|2024-05-16 02:40:00|8449.4|8440.4|8447.1|8438.1|8449.4|8440.4|8446.9|8437.9|0
1715827500000|2024-05-16 02:45:00|8447.4|8438.4|8448.1|8439.1|8448.6|8439.6|8445.9|8436.9|0
1715827800000|2024-05-16 02:50:00|8448.6|8439.6|8448.9|8439.9|8449.1|8440.1|8447.4|8438.4|0
1715828100000|2024-05-16 02:55:00|8449.1|8440.1|8448.1|8439.1|8449.4|8440.4|8447.9|8438.9|0
1715828400000|2024-05-16 03:00:00|8448.6|8439.6|8449.1|8440.1|8449.6|8440.6|8448.4|8439.4|0
1715828700000|2024-05-16 03:05:00|8448.9|8439.9|8448.4|8439.4|8450.1|8441.1|8448.4|8439.4|0
1715829000000|2024-05-16 03:10:00|8448.6|8439.6|8450.1|8441.1|8450.1|8441.1|8448.4|8439.4|0
1715829300000|2024-05-16 03:15:00|8450.6|8441.6|8450.6|8441.6|8451.1|8442.1|8450.1|8441.1|0
1715829600000|2024-05-16 03:20:00|8450.1|8441.1|8454.1|8445.1|8454.1|8445.1|8450.1|8441.1|0
1715829900000|2024-05-16 03:25:00|8454.6|8445.6|8454.1|8445.1|8455.1|8446.1|8454.1|8445.1|0
1715830200000|2024-05-16 03:30:00|8453.9|8444.9|8455.1|8446.1|8455.9|8446.9|8453.9|8444.9|0
1715830500000|2024-05-16 03:35:00|8454.6|8445.6|8454.4|8445.4|8456.9|8447.9|8454.1|8445.1|0
1715830800000|2024-05-16 03:40:00|8454.6|8445.6|8454.1|8445.1|8455.1|8446.1|8453.4|8444.4|0
1715831100000|2024-05-16 03:45:00|8453.9|8444.9|8453.6|8444.6|8454.6|8445.6|8453.1|8444.1|0
1715831400000|2024-05-16 03:50:00|8453.9|8444.9|8455.1|8446.1|8456.4|8447.4|8453.9|8444.9|0
1715831700000|2024-05-16 03:55:00|8455.9|8446.9|8455.1|8446.1|8456.1|8447.1|8454.1|8445.1|0
1715832000000|2024-05-16 04:00:00|8454.9|8445.9|8456.1|8447.1|8457.1|8448.1|8454.9|8445.9|0
1715832300000|2024-05-16 04:05:00|8455.1|8446.1|8456.6|8447.6|8457.4|8448.4|8454.6|8445.6|0
1715832600000|2024-05-16 04:10:00|8456.1|8447.1|8456.6|8447.6|8457.6|8448.6|8456.1|8447.1|0
1715832900000|2024-05-16 04:15:00|8456.4|8447.4|8457.4|8448.4|8457.4|8448.4|8456.1|8447.1|0
1715833200000|2024-05-16 04:20:00|8457.1|8448.1|8457.4|8448.4|8457.4|8448.4|8456.6|8447.6|0
1715833500000|2024-05-16 04:25:00|8457.1|8448.1|8458.1|8449.1|8458.4|8449.4|8456.6|8447.6|0
1715833800000|2024-05-16 04:30:00|8457.1|8448.1|8457.4|8448.4|8457.4|8448.4|8456.1|8447.1|0
1715834100000|2024-05-16 04:35:00|8457.1|8448.1|8458.1|8449.1|8458.1|8449.1|8456.9|8447.9|0
1715834400000|2024-05-16 04:40:00|8457.1|8448.1|8456.6|8447.6|8457.6|8448.6|8456.1|8447.1|0
1715834700000|2024-05-16 04:45:00|8456.4|8447.4|8457.6|8448.6|8458.1|8449.1|8456.1|8447.1|0
1715835000000|2024-05-16 04:50:00|8457.4|8448.4|8458.1|8449.1|8458.6|8449.6|8457.1|8448.1|0
1715835300000|2024-05-16 04:55:00|8458.4|8449.4|8456.6|8447.6|8460.1|8451.1|8456.6|8447.6|0
1715835600000|2024-05-16 05:00:00|8456.4|8447.4|8455.9|8446.9|8457.1|8448.1|8454.9|8445.9|0
1715835900000|2024-05-16 05:05:00|8455.6|8446.6|8456.4|8447.4|8457.1|8448.1|8455.6|8446.6|0
1715836200000|2024-05-16 05:10:00|8456.1|8447.1|8453.1|8444.1|8456.1|8447.1|8453.1|8444.1|0
1715836500000|2024-05-16 05:15:00|8452.9|8443.9|8455.4|8446.4|8456.4|8447.4|8452.9|8443.9|0
1715836800000|2024-05-16 05:20:00|8455.6|8446.6|8455.4|8446.4|8456.1|8447.1|8454.6|8445.6|0
1715837100000|2024-05-16 05:25:00|8455.6|8446.6|8457.9|8448.9|8458.6|8449.6|8455.1|8446.1|0
1715837400000|2024-05-16 05:30:00|8457.4|8448.4|8458.4|8449.4|8459.6|8450.6|8456.1|8447.1|0
1715837700000|2024-05-16 05:35:00|8458.6|8449.6|8458.6|8449.6|8458.9|8449.9|8457.1|8448.1|0
1715838000000|2024-05-16 05:40:00|8458.1|8449.1|8456.4|8447.4|8458.6|8449.6|8455.9|8446.9|0
1715838300000|2024-05-16 05:45:00|8456.6|8447.6|8456.1|8447.1|8457.1|8448.1|8454.9|8445.9|0
1715838600000|2024-05-16 05:50:00|8456.6|8447.6|8454.9|8445.9|8456.6|8447.6|8454.6|8445.6|0
1715838900000|2024-05-16 05:55:00|8455.4|8446.4|8454.4|8445.4|8455.9|8446.9|8454.4|8445.4|0
1715839200000|2024-05-16 06:00:00|8452.9|8443.9|8447.4|8438.4|8453.1|8444.1|8446.6|8437.6|0
1715839500000|2024-05-16 06:05:00|8447.6|8438.6|8449.4|8440.4|8451.4|8442.4|8447.4|8438.4|0
1715839800000|2024-05-16 06:10:00|8449.9|8440.9|8449.9|8440.9|8451.9|8442.9|8448.6|8439.6|0
1715840100000|2024-05-16 06:15:00|8449.6|8440.6|8449.1|8440.1|8451.1|8442.1|8448.4|8439.4|0
1715840400000|2024-05-16 06:20:00|8449.9|8440.9|8447.6|8438.6|8450.1|8441.1|8446.9|8437.9|0
1715840700000|2024-05-16 06:25:00|8447.9|8438.9|8443.9|8434.9|8447.9|8438.9|8443.9|8434.9|0
1715841000000|2024-05-16 06:30:00|8444.4|8435.4|8445.1|8436.1|8446.9|8437.9|8444.1|8435.1|0
1715841300000|2024-05-16 06:35:00|8445.4|8436.4|8445.6|8436.6|8445.9|8436.9|8444.6|8435.6|0
1715841600000|2024-05-16 06:40:00|8445.4|8436.4|8443.6|8434.6|8446.4|8437.4|8443.6|8434.6|0
1715841900000|2024-05-16 06:45:00|8443.4|8434.4|8443.1|8434.1|8444.9|8435.9|8441.9|8432.9|0
1715842200000|2024-05-16 06:50:00|8442.9|8433.9|8440.6|8431.6|8443.4|8434.4|8440.6|8431.6|0
1715842500000|2024-05-16 06:55:00|8440.9|8431.9|8438.9|8429.9|8441.9|8432.9|8437.4|8428.4|0
1715842800000|2024-05-16 07:00:00|8438.6|8429.6|8439.9|8430.9|8444.4|8435.4|8436.6|8427.6|0
1715843100000|2024-05-16 07:05:00|8439.4|8430.4|8433.6|8424.6|8440.4|8431.4|8427.4|8418.4|0
1715843400000|2024-05-16 07:10:00|8433.9|8424.9|8425.4|8416.4|8434.4|8425.4|8423.9|8414.9|0
1715843700000|2024-05-16 07:15:00|8425.9|8416.9|8425.9|8416.9|8426.6|8417.6|8421.9|8412.9|0
1715844000000|2024-05-16 07:20:00|8426.1|8417.1|8420.4|8411.4|8426.4|8417.4|8419.4|8410.4|0
1715844300000|2024-05-16 07:25:00|8420.9|8411.9|8416.4|8407.4|8421.9|8412.9|8416.4|8407.4|0
1715844600000|2024-05-16 07:30:00|8416.6|8407.6|8420.4|8411.4|8420.9|8411.9|8416.4|8407.4|0
1715844900000|2024-05-16 07:35:00|8421.4|8412.4|8417.9|8408.9|8421.9|8412.9|8416.4|8407.4|0
1715845200000|2024-05-16 07:40:00|8418.1|8409.1|8418.9|8409.9|8423.4|8414.4|8416.4|8407.4|0
1715845500000|2024-05-16 07:45:00|8419.4|8410.4|8416.9|8407.9|8420.4|8411.4|8416.4|8407.4|0
1715845800000|2024-05-16 07:50:00|8417.1|8408.1|8414.1|8405.1|8417.9|8408.9|8413.4|8404.4|0
1715846100000|2024-05-16 07:55:00|8414.4|8405.4|8418.4|8409.4|8419.6|8410.6|8414.4|8405.4|0
1715846400000|2024-05-16 08:00:00|8417.9|8408.9|8421.1|8412.1|8421.1|8412.1|8414.4|8405.4|0
1715846700000|2024-05-16 08:05:00|8421.6|8412.6|8420.6|8411.6|8424.1|8415.1|8420.6|8411.6|0
1715847000000|2024-05-16 08:10:00|8420.8|8411.8|8421.3|8412.3|8422.6|8413.6|8420.6|8411.6|0
1715847300000|2024-05-16 08:15:00|8421.6|8412.6|8419.8|8410.8|8421.6|8412.6|8419.1|8410.1|0
1715847600000|2024-05-16 08:20:00|8419.6|8410.6|8419.6|8410.6|8420.6|8411.6|8418.6|8409.6|0
1715847900000|2024-05-16 08:25:00|8419.3|8410.3|8417.6|8408.6|8421.6|8412.6|8417.6|8408.6|0
1715848200000|2024-05-16 08:30:00|8417.8|8408.8|8418.1|8409.1|8419.1|8410.1|8416.1|8407.1|0
1715848500000|2024-05-16 08:35:00|8418.6|8409.6|8420.6|8411.6|8421.1|8412.1|8418.1|8409.1|0
1715848800000|2024-05-16 08:40:00|8420.3|8411.3|8415.6|8406.6|8420.6|8411.6|8415.3|8406.3|0
1715849100000|2024-05-16 08:45:00|8416.1|8407.1|8416.1|8407.1|8417.1|8408.1|8414.6|8405.6|0
1715849400000|2024-05-16 08:50:00|8416.3|8407.3|8413.1|8404.1|8416.6|8407.6|8412.8|8403.8|0
1715849700000|2024-05-16 08:55:00|8412.6|8403.6|8410.6|8401.6|8414.6|8405.6|8410.6|8401.6|0
1715850000000|2024-05-16 09:00:00|8411.1|8402.1|8413.6|8404.6|8413.8|8404.8|8411.1|8402.1|0
1715850300000|2024-05-16 09:05:00|8413.8|8404.8|8416.1|8407.1|8417.1|8408.1|8411.6|8402.6|0
1715850600000|2024-05-16 09:10:00|8415.8|8406.8|8418.1|8409.1|8419.1|8410.1|8414.1|8405.1|0
1715850900000|2024-05-16 09:15:00|8418.6|8409.6|8420.3|8411.3|8421.8|8412.8|8418.6|8409.6|0
1715851200000|2024-05-16 09:20:00|8420.1|8411.1|8423.6|8414.6|8424.1|8415.1|8419.6|8410.6|0
1715851500000|2024-05-16 09:25:00|8423.3|8414.3|8423.3|8414.3|8424.1|8415.1|8422.1|8413.1|0
1715851800000|2024-05-16 09:30:00|8423.6|8414.6|8422.8|8413.8|8425.1|8416.1|8422.6|8413.6|0
1715852100000|2024-05-16 09:35:00|8423.1|8414.1|8419.8|8410.8|8423.1|8414.1|8419.1|8410.1|0
1715852400000|2024-05-16 09:40:00|8419.6|8410.6|8421.6|8412.6|8421.8|8412.8|8417.8|8408.8|0
1715852700000|2024-05-16 09:45:00|8421.8|8412.8|8422.3|8413.3|8423.6|8414.6|8421.1|8412.1|0
1715853000000|2024-05-16 09:50:00|8422.6|8413.6|8421.6|8412.6|8423.1|8414.1|8420.6|8411.6|0
1715853300000|2024-05-16 09:55:00|8422.1|8413.1|8424.8|8415.8|8425.6|8416.6|8422.1|8413.1|0
1715853600000|2024-05-16 10:00:00|8425.1|8416.1|8424.1|8415.1|8425.6|8416.6|8423.6|8414.6|0
1715853900000|2024-05-16 10:05:00|8423.6|8414.6|8424.1|8415.1|8425.6|8416.6|8423.1|8414.1|0
1715854200000|2024-05-16 10:10:00|8424.6|8415.6|8425.1|8416.1|8427.1|8418.1|8424.6|8415.6|0
1715854500000|2024-05-16 10:15:00|8424.1|8415.1|8426.6|8417.6|8427.1|8418.1|8423.1|8414.1|0
1715854800000|2024-05-16 10:20:00|8426.8|8417.8|8427.1|8418.1|8429.1|8420.1|8426.1|8417.1|0
1715855100000|2024-05-16 10:25:00|8427.6|8418.6|8425.6|8416.6|8427.6|8418.6|8425.6|8416.6|0
1715855400000|2024-05-16 10:30:00|8424.6|8415.6|8428.1|8419.1|8429.1|8420.1|8424.3|8415.3|0
1715855700000|2024-05-16 10:35:00|8428.3|8419.3|8427.6|8418.6|8429.1|8420.1|8426.8|8417.8|0
1715856000000|2024-05-16 10:40:00|8427.3|8418.3|8426.6|8417.6|8427.6|8418.6|8426.1|8417.1|0
1715856300000|2024-05-16 10:45:00|8427.1|8418.1|8428.1|8419.1|8428.6|8419.6|8427.1|8418.1|0
1715856600000|2024-05-16 10:50:00|8427.8|8418.8|8432.1|8423.1|8432.1|8423.1|8427.6|8418.6|0
1715856900000|2024-05-16 10:55:00|8432.6|8423.6|8431.3|8422.3|8434.1|8425.1|8430.8|8421.8|0
1715857200000|2024-05-16 11:00:00|8430.8|8421.8|8434.1|8425.1|8436.1|8427.1|8430.1|8421.1|0
1715857500000|2024-05-16 11:05:00|8433.6|8424.6|8433.1|8424.1|8435.1|8426.1|8431.6|8422.6|0
1715857800000|2024-05-16 11:10:00|8432.3|8423.3|8432.1|8423.1|8433.8|8424.8|8431.6|8422.6|0
1715858100000|2024-05-16 11:15:00|8432.3|8423.3|8434.6|8425.6|8434.8|8425.8|8431.8|8422.8|0
1715858400000|2024-05-16 11:20:00|8435.1|8426.1|8442.1|8433.1|8442.1|8433.1|8435.1|8426.1|0
1715858700000|2024-05-16 11:25:00|8441.8|8432.8|8444.8|8435.8|8445.6|8436.6|8441.6|8432.6|0
1715859000000|2024-05-16 11:30:00|8445.1|8436.1|8444.3|8435.3|8449.3|8440.3|8442.1|8433.1|0
1715859300000|2024-05-16 11:35:00|8444.1|8435.1|8445.1|8436.1|8447.1|8438.1|8443.3|8434.3|0
1715859600000|2024-05-16 11:40:00|8445|8436|8446|8437|8447|8438|8443.5|8434.5|0
1715859900000|2024-05-16 11:45:00|8446.5|8437.5|8451.2|8442.2|8452.7|8443.7|8446.5|8437.5|0
1715860200000|2024-05-16 11:50:00|8451.5|8442.5|8453.5|8444.5|8453.5|8444.5|8450.5|8441.5|0
1715860500000|2024-05-16 11:55:00|8453|8444|8452.5|8443.5|8456|8447|8452.5|8443.5|0
1715860800000|2024-05-16 12:00:00|8452|8443|8456|8447|8456|8447|8451.7|8442.7|0
1715861100000|2024-05-16 12:05:00|8455.7|8446.7|8455.2|8446.2|8457|8448|8452.5|8443.5|0
1715861400000|2024-05-16 12:10:00|8455.5|8446.5|8457.5|8448.5|8458|8449|8453|8444|0
1715861700000|2024-05-16 12:15:00|8457|8448|8457.5|8448.5|8458|8449|8455|8446|0
1715862000000|2024-05-16 12:20:00|8457|8448|8459.5|8450.5|8460.5|8451.5|8457|8448|0
1715862300000|2024-05-16 12:25:00|8459.2|8450.2|8457.2|8448.2|8459.5|8450.5|8456.7|8447.7|0
1715862600000|2024-05-16 12:30:00|8456.7|8447.7|8453.2|8444.2|8460.5|8451.5|8452.5|8443.5|0
1715862900000|2024-05-16 12:35:00|8453.5|8444.5|8451|8442|8453.5|8444.5|8448|8439|0
1715863200000|2024-05-16 12:40:00|8451.5|8442.5|8454.5|8445.5|8455|8446|8450|8441|0
1715863500000|2024-05-16 12:45:00|8454|8445|8450.2|8441.2|8454.2|8445.2|8450|8441|0
1715863800000|2024-05-16 12:50:00|8450|8441|8446.5|8437.5|8450|8441|8446|8437|0
1715864100000|2024-05-16 12:55:00|8447|8438|8450.5|8441.5|8452.5|8443.5|8446.2|8437.2|0
1715864400000|2024-05-16 13:00:00|8450.7|8441.7|8453|8444|8454.2|8445.2|8450.5|8441.5|0
1715864700000|2024-05-16 13:05:00|8452.5|8443.5|8450|8441|8453|8444|8449.7|8440.7|0
1715865000000|2024-05-16 13:10:00|8450.5|8441.5|8450.5|8441.5|8453|8444|8449.7|8440.7|0
1715865300000|2024-05-16 13:15:00|8451|8442|8451.5|8442.5|8453|8444|8447.5|8438.5|0
1715865600000|2024-05-16 13:20:00|8451|8442|8456|8447|8456.5|8447.5|8451|8442|0
1715865900000|2024-05-16 13:25:00|8455.5|8446.5|8455|8446|8455.5|8446.5|8452.5|8443.5|0
1715866200000|2024-05-16 13:30:00|8455.2|8446.2|8454.7|8445.7|8458|8449|8453.7|8444.7|0
1715866500000|2024-05-16 13:35:00|8454.5|8445.5|8453|8444|8457.5|8448.5|8452.5|8443.5|0
1715866800000|2024-05-16 13:40:00|8453.5|8444.5|8451|8442|8456|8447|8450.7|8441.7|0
1715867100000|2024-05-16 13:45:00|8451.5|8442.5|8449|8440|8452.2|8443.2|8448|8439|0
1715867400000|2024-05-16 13:50:00|8448.5|8439.5|8444|8435|8449.5|8440.5|8443.2|8434.2|0
1715867700000|2024-05-16 13:55:00|8443.7|8434.7|8444.7|8435.7|8446|8437|8442|8433|0
1715868000000|2024-05-16 14:00:00|8445|8436|8453|8444|8453.5|8444.5|8444|8435|0
1715868300000|2024-05-16 14:05:00|8452.5|8443.5|8453|8444|8454.2|8445.2|8449.2|8440.2|0
1715868600000|2024-05-16 14:10:00|8452.9|8443.9|8457.9|8448.9|8458.4|8449.4|8452.4|8443.4|0
1715868900000|2024-05-16 14:15:00|8458.1|8449.1|8457.9|8448.9|8458.4|8449.4|8454.4|8445.4|0
1715869200000|2024-05-16 14:20:00|8457.6|8448.6|8457.4|8448.4|8458.4|8449.4|8455.9|8446.9|0
1715869500000|2024-05-16 14:25:00|8457.9|8448.9|8452.6|8443.6|8457.9|8448.9|8450.9|8441.9|0
1715869800000|2024-05-16 14:30:00|8452.9|8443.9|8447.4|8438.4|8454.1|8445.1|8447.4|8438.4|0
1715870100000|2024-05-16 14:35:00|8446.9|8437.9|8444.4|8435.4|8448.4|8439.4|8442.9|8433.9|0
1715870400000|2024-05-16 14:40:00|8443.9|8434.9|8447.6|8438.6|8448.4|8439.4|8442.6|8433.6|0
1715870700000|2024-05-16 14:45:00|8447.9|8438.9|8447.4|8438.4|8450.1|8441.1|8446.4|8437.4|0
1715871000000|2024-05-16 14:50:00|8447.9|8438.9|8442.4|8433.4|8448.9|8439.9|8442.4|8433.4|0
1715871300000|2024-05-16 14:55:00|8443.4|8434.4|8446.6|8437.6|8447.4|8438.4|8442.9|8433.9|0
1715871600000|2024-05-16 15:00:00|8446.9|8437.9|8441.9|8432.9|8446.9|8437.9|8439.9|8430.9|0
1715871900000|2024-05-16 15:05:00|8442.1|8433.1|8436.4|8427.4|8442.4|8433.4|8435.4|8426.4|0
1715872200000|2024-05-16 15:10:00|8436.1|8427.1|8426.4|8417.4|8436.1|8427.1|8424.9|8415.9|0
1715872500000|2024-05-16 15:15:00|8426.6|8417.6|8430.1|8421.1|8431.9|8422.9|8425.4|8416.4|0
1715872800000|2024-05-16 15:20:00|8430.6|8421.6|8434.4|8425.4|8434.9|8425.9|8429.4|8420.4|0
1715873100000|2024-05-16 15:25:00|8434.9|8425.9|8434.4|8425.4|8435.4|8426.4|8432.4|8423.4|0
1715873400000|2024-05-16 15:30:00|8434.9|8425.9|8442.4|8433.4|8444.9|8435.9|8434.9|8425.9|0
1715873700000|2024-05-16 15:35:00|8443.4|8434.4|8441.4|8432.4|8446.1|8437.1|8439.4|8430.4|0
1715874000000|2024-05-16 15:40:00|8441.6|8432.6|8443.9|8434.9|8444.1|8435.1|8441.1|8432.1|0
1715874300000|2024-05-16 15:45:00|8444.1|8435.1|8442.9|8433.9|8445.1|8436.1|8441.1|8432.1|0
1715874600000|2024-05-16 15:50:00|8443.1|8434.1|8445.4|8436.4|8445.4|8436.4|8442.4|8433.4|0
1715874900000|2024-05-16 15:55:00|8445.9|8436.9|8448.4|8439.4|8448.4|8439.4|8444.9|8435.9|0
1715875200000|2024-05-16 16:00:00|8447.9|8438.9|8448.4|8439.4|8448.9|8439.9|8445.6|8436.6|0
1715875500000|2024-05-16 16:05:00|8448.1|8439.1|8448.4|8439.4|8448.6|8439.6|8447.4|8438.4|0
1715875800000|2024-05-16 16:10:00|8448.6|8439.6|8449.4|8440.4|8450.6|8441.6|8448.4|8439.4|0
1715876100000|2024-05-16 16:15:00|8449.1|8440.1|8447.1|8438.1|8449.1|8440.1|8446.9|8437.9|0
1715876400000|2024-05-16 16:20:00|8446.9|8437.9|8446.9|8437.9|8447.6|8438.6|8445.1|8436.1|0
1715876700000|2024-05-16 16:25:00|8447.1|8438.1|8446.4|8437.4|8447.9|8438.9|8445.4|8436.4|0
1715877000000|2024-05-16 16:30:00|8446.1|8437.1|8445.9|8436.9|8446.1|8437.1|8444.4|8435.4|0
1715877300000|2024-05-16 16:35:00|8445.6|8436.6|8447.1|8438.1|8447.1|8438.1|8444.4|8435.4|0
1715877600000|2024-05-16 16:40:00|8447.4|8438.4|8446.1|8437.1|8447.4|8438.4|8445.1|8436.1|0
1715877900000|2024-05-16 16:45:00|8445.9|8436.9|8446.4|8437.4|8447.4|8438.4|8445.4|8436.4|0
1715878200000|2024-05-16 16:50:00|8446.1|8437.1|8446.6|8437.6|8446.9|8437.9|8445.9|8436.9|0
1715878500000|2024-05-16 16:55:00|8446.9|8437.9|8446.9|8437.9|8447.4|8438.4|8446.4|8437.4|0
1715878800000|2024-05-16 17:00:00|8446.6|8437.6|8444.6|8435.6|8446.9|8437.9|8443.9|8434.9|0
1715879100000|2024-05-16 17:05:00|8444.4|8435.4|8444.1|8435.1|8445.4|8436.4|8443.4|8434.4|0
1715879400000|2024-05-16 17:10:00|8443.9|8434.9|8444.4|8435.4|8445.1|8436.1|8443.4|8434.4|0
1715879700000|2024-05-16 17:15:00|8443.9|8434.9|8442.6|8433.6|8445.4|8436.4|8442.4|8433.4|0
1715880000000|2024-05-16 17:20:00|8442.4|8433.4|8436.9|8427.9|8442.9|8433.9|8436.4|8427.4|0
1715880300000|2024-05-16 17:25:00|8436.4|8427.4|8438.9|8429.9|8441.4|8432.4|8436.4|8427.4|0
1715880600000|2024-05-16 17:30:00|8439.1|8430.1|8439.4|8430.4|8440.6|8431.6|8438.6|8429.6|0
1715880900000|2024-05-16 17:35:00|8439.1|8430.1|8436.4|8427.4|8439.4|8430.4|8436.4|8427.4|0
1715881200000|2024-05-16 17:40:00|8436.9|8427.9|8436.9|8427.9|8437.9|8428.9|8435.6|8426.6|0
1715881500000|2024-05-16 17:45:00|8436.4|8427.4|8434.1|8425.1|8437.4|8428.4|8432.9|8423.9|0
1715881800000|2024-05-16 17:50:00|8433.9|8424.9|8437.6|8428.6|8437.9|8428.9|8433.9|8424.9|0
1715882100000|2024-05-16 17:55:00|8437.9|8428.9|8436.6|8427.6|8437.9|8428.9|8436.4|8427.4|0
1715882400000|2024-05-16 18:00:00|8436.9|8427.9|8437.9|8428.9|8438.4|8429.4|8436.6|8427.6|0
1715882700000|2024-05-16 18:05:00|8438.1|8429.1|8434.9|8425.9|8438.4|8429.4|8434.4|8425.4|0
1715883000000|2024-05-16 18:10:00|8434.6|8425.6|8430.4|8421.4|8435.4|8426.4|8429.9|8420.9|0
1715883300000|2024-05-16 18:15:00|8430.1|8421.1|8433.4|8424.4|8433.6|8424.6|8429.6|8420.6|0
1715883600000|2024-05-16 18:20:00|8433.6|8424.6|8436.4|8427.4|8436.4|8427.4|8432.9|8423.9|0
1715883900000|2024-05-16 18:25:00|8436.9|8427.9|8434.4|8425.4|8436.9|8427.9|8433.4|8424.4|0
1715884200000|2024-05-16 18:30:00|8434.9|8425.9|8436.9|8427.9|8437.9|8428.9|8434.6|8425.6|0
1715884500000|2024-05-16 18:35:00|8437.1|8428.1|8437.4|8428.4|8438.6|8429.6|8436.4|8427.4|0
1715884800000|2024-05-16 18:40:00|8437.6|8428.6|8439.9|8430.9|8440.1|8431.1|8437.1|8428.1|0
1715885100000|2024-05-16 18:45:00|8440.1|8431.1|8438.4|8429.4|8440.1|8431.1|8437.4|8428.4|0
1715885400000|2024-05-16 18:50:00|8438.1|8429.1|8438.9|8429.9|8438.9|8429.9|8436.9|8427.9|0
1715885700000|2024-05-16 18:55:00|8438.6|8429.6|8438.9|8429.9|8438.9|8429.9|8436.1|8427.1|0
1715886000000|2024-05-16 19:00:00|8438.4|8429.4|8439.4|8430.4|8439.6|8430.6|8438.4|8429.4|0
1715886300000|2024-05-16 19:05:00|8439.6|8430.6|8440.9|8431.9|8440.9|8431.9|8439.4|8430.4|0
1715886600000|2024-05-16 19:10:00|8440.6|8431.6|8441.9|8432.9|8442.4|8433.4|8439.9|8430.9|0
1715886900000|2024-05-16 19:15:00|8441.6|8432.6|8441.9|8432.9|8442.4|8433.4|8440.4|8431.4|0
1715887200000|2024-05-16 19:20:00|8441.4|8432.4|8441.4|8432.4|8442.1|8433.1|8440.9|8431.9|0
1715887500000|2024-05-16 19:25:00|8441.9|8432.9|8441.4|8432.4|8442.4|8433.4|8440.9|8431.9|0
1715887800000|2024-05-16 19:30:00|8441.9|8432.9|8439.9|8430.9|8441.9|8432.9|8438.4|8429.4|0
1715888100000|2024-05-16 19:35:00|8439.4|8430.4|8435.9|8426.9|8439.6|8430.6|8434.4|8425.4|0
1715888400000|2024-05-16 19:40:00|8436.1|8427.1|8435.4|8426.4|8436.9|8427.9|8434.9|8425.9|0
1715888700000|2024-05-16 19:45:00|8435.9|8426.9|8436.4|8427.4|8436.9|8427.9|8433.9|8424.9|0
1715889000000|2024-05-16 19:50:00|8436.9|8427.9|8442.9|8433.9|8443.6|8434.6|8436.4|8427.4|0
1715889300000|2024-05-16 19:55:00|8442.4|8433.4|8435.8|8426.8|8442.4|8433.4|8432.9|8423.9|0
1715889600000|2024-05-16 20:00:00|8435.5|8426.5|8434.9|8425.9|8435.5|8426.5|8431.6|8422.6|0
1715889900000|2024-05-16 20:05:00|8435|8426|8433.6|8424.6|8435.5|8426.5|8433.3|8424.3|0
1715890200000|2024-05-16 20:10:00|8433.7|8424.7|8432.6|8423.6|8434.1|8425.1|8432|8423|0
1715890500000|2024-05-16 20:15:00|8432.5|8423.5|8433.8|8424.8|8433.8|8424.8|8432.3|8423.3|0
1715890800000|2024-05-16 20:20:00|8433.9|8424.9|8432.5|8423.5|8434.4|8425.4|8432.4|8423.4|0
1715891100000|2024-05-16 20:25:00|8432.6|8423.6|8432.7|8423.7|8432.9|8423.9|8432.3|8423.3|0
1715891400000|2024-05-16 20:30:00|8432.8|8423.8|8431.6|8422.6|8433.1|8424.1|8430.8|8421.8|0
1715891700000|2024-05-16 20:35:00|8431.7|8422.7|8432.4|8423.4|8432.4|8423.4|8431.6|8422.6|0
1715892000000|2024-05-16 20:40:00|8432.3|8423.3|8432.9|8423.9|8432.9|8423.9|8432.2|8423.2|0
1715892300000|2024-05-16 20:45:00|8433|8424|8432.3|8423.3|8433.1|8424.1|8432.3|8423.3|0
1715892600000|2024-05-16 20:50:00|8432.4|8423.4|8431.7|8422.7|8432.6|8423.6|8431.7|8422.7|0
1715892900000|2024-05-16 20:55:00|8431.8|8422.8|8431.8|8422.8|8432.1|8423.1|8431.6|8422.6|0
1715893200000|2024-05-16 21:00:00|8432|8423|8431.7|8422.7|8432.1|8423.1|8431.1|8422.1|0
1715893500000|2024-05-16 21:05:00|8431.8|8422.8|8432.2|8423.2|8432.2|8423.2|8431.8|8422.8|0
1715893800000|2024-05-16 21:10:00|8432.7|8423.7|8434.2|8425.2|8434.2|8425.2|8432.7|8423.7|0
1715894100000|2024-05-16 21:15:00|8434.4|8425.4|8434.7|8425.7|8434.8|8425.8|8434.1|8425.1|0
1715894400000|2024-05-16 21:20:00|8434.6|8425.6|8435.9|8426.9|8436.3|8427.3|8434.6|8425.6|0
1715894700000|2024-05-16 21:25:00|8436.1|8427.1|8436.5|8427.5|8436.5|8427.5|8435.9|8426.9|0
1715895000000|2024-05-16 21:30:00|8436.4|8427.4|8436.4|8427.4|8436.5|8427.5|8436.4|8427.4|0
1715895300000|2024-05-16 21:35:00|8436.3|8427.3|8436.9|8427.9|8436.9|8427.9|8436.3|8427.3|0
1715895600000|2024-05-16 21:40:00|8436.8|8427.8|8437.1|8428.1|8437.2|8428.2|8436.8|8427.8|0
1715895900000|2024-05-16 21:45:00|8437|8428|8437.5|8428.5|8437.5|8428.5|8437|8428|0
1715896200000|2024-05-16 21:50:00|8437.7|8428.7|8436.9|8427.9|8437.8|8428.8|8436.9|8427.9|0
1715896500000|2024-05-16 21:55:00|8436.8|8427.8|8436.5|8427.5|8436.9|8427.9|8436.1|8427.1|0
1715896800000|2024-05-16 22:00:00|8436.1|8427.1|8435.8|8426.8|8437.5|8428.5|8435.2|8426.2|0
1715897100000|2024-05-16 22:05:00|8435.7|8426.7|8436.1|8427.1|8436.1|8427.1|8434.9|8425.9|0
1715897400000|2024-05-16 22:10:00|8436|8427|8436.9|8427.9|8437.3|8428.3|8435.5|8426.5|0
1715897700000|2024-05-16 22:15:00|8437|8428|8437.2|8428.2|8437.2|8428.2|8436.7|8427.7|0
1715898000000|2024-05-16 22:20:00|8437.3|8428.3|8439.1|8430.1|8439.1|8430.1|8437.3|8428.3|0
1715898300000|2024-05-16 22:25:00|8439.2|8430.2|8438.3|8429.3|8439.5|8430.5|8438.3|8429.3|0
1715898600000|2024-05-16 22:30:00|8438.4|8429.4|8436.6|8427.6|8438.8|8429.8|8436.4|8427.4|0
1715898900000|2024-05-16 22:35:00|8436.7|8427.7|8438|8429|8438|8429|8436.7|8427.7|0
1715899200000|2024-05-16 22:40:00|8437.9|8428.9|8438.8|8429.8|8438.8|8429.8|8437.7|8428.7|0
1715899500000|2024-05-16 22:45:00|8438.9|8429.9|8439.4|8430.4|8439.6|8430.6|8438.8|8429.8|0
1715899800000|2024-05-16 22:50:00|8439.3|8430.3|8439.1|8430.1|8439.3|8430.3|8438.7|8429.7|0
1715900100000|2024-05-16 22:55:00|8439.2|8430.2|8439.1|8430.1|8439.7|8430.7|8438.8|8429.8|0
1715900400000|2024-05-16 23:00:00|8439|8430|8438.8|8429.8|8439.1|8430.1|8438.6|8429.6|0
1715900700000|2024-05-16 23:05:00|8438.9|8429.9|8438.3|8429.3|8439.4|8430.4|8437.8|8428.8|0
1715901000000|2024-05-16 23:10:00|8438.4|8429.4|8439.5|8430.5|8439.5|8430.5|8438.4|8429.4|0
1715901300000|2024-05-16 23:15:00|8439.3|8430.3|8439.5|8430.5|8439.8|8430.8|8438.9|8429.9|0
1715901600000|2024-05-16 23:20:00|8439.6|8430.6|8439.2|8430.2|8439.8|8430.8|8439.2|8430.2|0
1715901900000|2024-05-16 23:25:00|8439.1|8430.1|8439.5|8430.5|8439.9|8430.9|8438.9|8429.9|0
1715902200000|2024-05-16 23:30:00|8439.6|8430.6|8440.3|8431.3|8440.3|8431.3|8439.6|8430.6|0
1715902500000|2024-05-16 23:35:00|8440.2|8431.2|8440.8|8431.8|8441.2|8432.2|8440|8431|0
1715902800000|2024-05-16 23:40:00|8440.7|8431.7|8440|8431|8440.7|8431.7|8440|8431|0
1715903100000|2024-05-16 23:45:00|8440.1|8431.1|8437.9|8428.9|8440.6|8431.6|8437.9|8428.9|0
1715903400000|2024-05-16 23:50:00|8438|8429|8438.3|8429.3|8438.5|8429.5|8438|8429|0
1715903700000|2024-05-16 23:55:00|8438.2|8429.2|8437.7|8428.7|8438.3|8429.3|8437.2|8428.2|0
1715904000000|2024-05-17 00:00:00|8438|8429|8438.8|8429.8|8439.3|8430.3|8433.8|8424.8|0
1715904300000|2024-05-17 00:05:00|8438.6|8429.6|8439.6|8430.6|8439.6|8430.6|8437.6|8428.6|0
1715904600000|2024-05-17 00:10:00|8439.3|8430.3|8438.3|8429.3|8439.3|8430.3|8436.3|8427.3|0
1715904900000|2024-05-17 00:15:00|8438.1|8429.1|8437.3|8428.3|8438.6|8429.6|8434.8|8425.8|0
1715905200000|2024-05-17 00:20:00|8437.1|8428.1|8437.3|8428.3|8439.1|8430.1|8436.8|8427.8|0
1715905500000|2024-05-17 00:25:00|8437.1|8428.1|8437.1|8428.1|8439.6|8430.6|8436.8|8427.8|0
1715905800000|2024-05-17 00:30:00|8436.8|8427.8|8437.6|8428.6|8438.6|8429.6|8436.6|8427.6|0
1715906100000|2024-05-17 00:35:00|8437.8|8428.8|8439.6|8430.6|8439.6|8430.6|8436.8|8427.8|0
1715906400000|2024-05-17 00:40:00|8439.3|8430.3|8434.3|8425.3|8439.3|8430.3|8434.3|8425.3|0
1715906700000|2024-05-17 00:45:00|8434.8|8425.8|8437.6|8428.6|8437.6|8428.6|8434.3|8425.3|0
1715907000000|2024-05-17 00:50:00|8437.8|8428.8|8439.3|8430.3|8439.6|8430.6|8437.1|8428.1|0
1715907300000|2024-05-17 00:55:00|8439.1|8430.1|8439.8|8430.8|8441.1|8432.1|8438.6|8429.6|0
1715907600000|2024-05-17 01:00:00|8439.6|8430.6|8439.1|8430.1|8440.3|8431.3|8438.6|8429.6|0
1715907900000|2024-05-17 01:05:00|8439.3|8430.3|8439.1|8430.1|8441.1|8432.1|8438.8|8429.8|0
1715908200000|2024-05-17 01:10:00|8438.8|8429.8|8435.8|8426.8|8438.8|8429.8|8435.8|8426.8|0
1715908500000|2024-05-17 01:15:00|8436.8|8427.8|8436.3|8427.3|8436.8|8427.8|8434.8|8425.8|0
1715908800000|2024-05-17 01:20:00|8436.1|8427.1|8434.1|8425.1|8436.6|8427.6|8434.1|8425.1|0
1715909100000|2024-05-17 01:25:00|8433.8|8424.8|8434.3|8425.3|8434.6|8425.6|8433.3|8424.3|0
1715909400000|2024-05-17 01:30:00|8434.6|8425.6|8434.3|8425.3|8435.8|8426.8|8433.1|8424.1|0
1715909700000|2024-05-17 01:35:00|8434.6|8425.6|8436.3|8427.3|8436.3|8427.3|8434.1|8425.1|0
1715910000000|2024-05-17 01:40:00|8436.6|8427.6|8437.3|8428.3|8437.3|8428.3|8435.8|8426.8|0
1715910300000|2024-05-17 01:45:00|8437.1|8428.1|8436.8|8427.8|8437.3|8428.3|8435.6|8426.6|0
1715910600000|2024-05-17 01:50:00|8436.1|8427.1|8434.6|8425.6|8436.1|8427.1|8433.6|8424.6|0
1715910900000|2024-05-17 01:55:00|8434.8|8425.8|8435.8|8426.8|8436.1|8427.1|8434.8|8425.8|0
1715911200000|2024-05-17 02:00:00|8436.6|8427.6|8433.1|8424.1|8436.8|8427.8|8432.3|8423.3|0
1715911500000|2024-05-17 02:05:00|8433.3|8424.3|8432.1|8423.1|8433.8|8424.8|8431.8|8422.8|0
1715911800000|2024-05-17 02:10:00|8431.8|8422.8|8429.3|8420.3|8432.1|8423.1|8429.3|8420.3|0
1715912100000|2024-05-17 02:15:00|8429.6|8420.6|8431.1|8422.1|8431.1|8422.1|8429.3|8420.3|0
1715912400000|2024-05-17 02:20:00|8430.8|8421.8|8430.1|8421.1|8430.8|8421.8|8429.8|8420.8|0
1715912700000|2024-05-17 02:25:00|8429.8|8420.8|8429.6|8420.6|8431.1|8422.1|8428.1|8419.1|0
1715913000000|2024-05-17 02:30:00|8428.8|8419.8|8427.3|8418.3|8429.8|8420.8|8427.1|8418.1|0
1715913300000|2024-05-17 02:35:00|8427.6|8418.6|8425.8|8416.8|8427.8|8418.8|8423.6|8414.6|0
1715913600000|2024-05-17 02:40:00|8425.6|8416.6|8424.3|8415.3|8425.6|8416.6|8423.6|8414.6|0
1715913900000|2024-05-17 02:45:00|8425.1|8416.1|8422.3|8413.3|8425.1|8416.1|8422.3|8413.3|0
1715914200000|2024-05-17 02:50:00|8422.1|8413.1|8423.3|8414.3|8423.8|8414.8|8422.1|8413.1|0
1715914500000|2024-05-17 02:55:00|8423.1|8414.1|8424.3|8415.3|8424.3|8415.3|8422.8|8413.8|0
1715914800000|2024-05-17 03:00:00|8423.8|8414.8|8424.3|8415.3|8424.8|8415.8|8423.6|8414.6|0
1715915100000|2024-05-17 03:05:00|8424.1|8415.1|8423.6|8414.6|8424.3|8415.3|8423.3|8414.3|0
1715915400000|2024-05-17 03:10:00|8423.8|8414.8|8422.6|8413.6|8424.3|8415.3|8422.3|8413.3|0
1715915700000|2024-05-17 03:15:00|8422.3|8413.3|8421.8|8412.8|8422.6|8413.6|8421.6|8412.6|0
1715916000000|2024-05-17 03:20:00|8422.1|8413.1|8422.3|8413.3|8422.6|8413.6|8422.1|8413.1|0
1715916300000|2024-05-17 03:25:00|8422.6|8413.6|8422.6|8413.6|8422.8|8413.8|8422.3|8413.3|0
1715916600000|2024-05-17 03:30:00|8422.3|8413.3|8421.6|8412.6|8423.3|8414.3|8421.3|8412.3|0
1715916900000|2024-05-17 03:35:00|8421.8|8412.8|8421.6|8412.6|8421.8|8412.8|8421.3|8412.3|0
1715917200000|2024-05-17 03:40:00|8421.8|8412.8|8421.1|8412.1|8422.8|8413.8|8421.1|8412.1|0
1715917500000|2024-05-17 03:45:00|8421.6|8412.6|8420.3|8411.3|8421.8|8412.8|8420.3|8411.3|0
1715917800000|2024-05-17 03:50:00|8420.8|8411.8|8421.3|8412.3|8421.8|8412.8|8420.3|8411.3|0
1715918100000|2024-05-17 03:55:00|8421.8|8412.8|8421.8|8412.8|8421.8|8412.8|8420.6|8411.6|0
1715918400000|2024-05-17 04:00:00|8422.1|8413.1|8421.1|8412.1|8422.3|8413.3|8420.8|8411.8|0
1715918700000|2024-05-17 04:05:00|8420.8|8411.8|8419.8|8410.8|8420.8|8411.8|8419.8|8410.8|0
1715919000000|2024-05-17 04:10:00|8420.1|8411.1|8419.8|8410.8|8421.3|8412.3|8419.8|8410.8|0
1715919300000|2024-05-17 04:15:00|8420.1|8411.1|8419.6|8410.6|8421.6|8412.6|8419.6|8410.6|0
1715919600000|2024-05-17 04:20:00|8419.3|8410.3|8421.6|8412.6|8421.6|8412.6|8419.3|8410.3|0
1715919900000|2024-05-17 04:25:00|8421.8|8412.8|8421.6|8412.6|8421.8|8412.8|8421.1|8412.1|0
1715920200000|2024-05-17 04:30:00|8421.8|8412.8|8421.6|8412.6|8423.3|8414.3|8421.6|8412.6|0
1715920500000|2024-05-17 04:35:00|8422.1|8413.1|8422.3|8413.3|8423.6|8414.6|8421.6|8412.6|0
1715920800000|2024-05-17 04:40:00|8421.8|8412.8|8422.3|8413.3|8423.8|8414.8|8421.3|8412.3|0
1715921100000|2024-05-17 04:45:00|8422.1|8413.1|8421.1|8412.1|8423.1|8414.1|8421.1|8412.1|0
1715921400000|2024-05-17 04:50:00|8420.6|8411.6|8421.8|8412.8|8421.8|8412.8|8420.6|8411.6|0
1715921700000|2024-05-17 04:55:00|8421.6|8412.6|8420.3|8411.3|8421.6|8412.6|8419.8|8410.8|0
1715922000000|2024-05-17 05:00:00|8420.6|8411.6|8421.3|8412.3|8421.3|8412.3|8419.6|8410.6|0
1715922300000|2024-05-17 05:05:00|8420.8|8411.8|8423.1|8414.1|8423.6|8414.6|8420.8|8411.8|0
1715922600000|2024-05-17 05:10:00|8422.8|8413.8|8422.8|8413.8|8423.6|8414.6|8422.3|8413.3|0
1715922900000|2024-05-17 05:15:00|8422.3|8413.3|8421.1|8412.1|8422.8|8413.8|8421.1|8412.1|0
1715923200000|2024-05-17 05:20:00|8420.8|8411.8|8420.8|8411.8|8420.8|8411.8|8420.6|8411.6|0
1715923500000|2024-05-17 05:25:00|8420.6|8411.6|8421.1|8412.1|8422.6|8413.6|8420.1|8411.1|0
1715923800000|2024-05-17 05:30:00|8421.6|8412.6|8422.8|8413.8|8423.1|8414.1|8421.3|8412.3|0
1715924100000|2024-05-17 05:35:00|8423.1|8414.1|8424.3|8415.3|8424.8|8415.8|8423.1|8414.1|0
1715924400000|2024-05-17 05:40:00|8424.1|8415.1|8424.3|8415.3|8425.1|8416.1|8423.3|8414.3|0
1715924700000|2024-05-17 05:45:00|8424.6|8415.6|8424.8|8415.8|8425.1|8416.1|8423.6|8414.6|0
1715925000000|2024-05-17 05:50:00|8424.3|8415.3|8425.3|8416.3|8425.3|8416.3|8423.1|8414.1|0
1715925300000|2024-05-17 05:55:00|8425.1|8416.1|8425.8|8416.8|8426.1|8417.1|8424.3|8415.3|0
1715925600000|2024-05-17 06:00:00|8426.1|8417.1|8427.3|8418.3|8428.3|8419.3|8425.3|8416.3|0
1715925900000|2024-05-17 06:05:00|8427.1|8418.1|8427.1|8418.1|8428.3|8419.3|8424.3|8415.3|0
1715926200000|2024-05-17 06:10:00|8426.8|8417.8|8426.8|8417.8|8427.3|8418.3|8425.1|8416.1|0
1715926500000|2024-05-17 06:15:00|8427.1|8418.1|8428.1|8419.1|8428.8|8419.8|8426.1|8417.1|0
1715926800000|2024-05-17 06:20:00|8427.8|8418.8|8428.8|8419.8|8430.3|8421.3|8427.6|8418.6|0
1715927100000|2024-05-17 06:25:00|8428.6|8419.6|8430.3|8421.3|8430.3|8421.3|8427.8|8418.8|0
1715927400000|2024-05-17 06:30:00|8430.1|8421.1|8431.8|8422.8|8431.8|8422.8|8428.8|8419.8|0
1715927700000|2024-05-17 06:35:00|8431.6|8422.6|8436.1|8427.1|8436.1|8427.1|8431.6|8422.6|0
1715928000000|2024-05-17 06:40:00|8435.8|8426.8|8431.6|8422.6|8435.8|8426.8|8431.1|8422.1|0
1715928300000|2024-05-17 06:45:00|8431.1|8422.1|8431.8|8422.8|8432.3|8423.3|8430.3|8421.3|0
1715928600000|2024-05-17 06:50:00|8432.1|8423.1|8433.6|8424.6|8434.8|8425.8|8432.1|8423.1|0
1715928900000|2024-05-17 06:55:00|8433.3|8424.3|8428.8|8419.8|8435.3|8426.3|8428.8|8419.8|0
1715929200000|2024-05-17 07:00:00|8430.8|8421.8|8441.6|8432.6|8444.8|8435.8|8430.8|8421.8|0
1715929500000|2024-05-17 07:05:00|8441.1|8432.1|8441.3|8432.3|8443.6|8434.6|8439.1|8430.1|0
1715929800000|2024-05-17 07:10:00|8441.6|8432.6|8437.3|8428.3|8441.6|8432.6|8436.8|8427.8|0
1715930100000|2024-05-17 07:15:00|8437.6|8428.6|8438.1|8429.1|8442.1|8433.1|8436.6|8427.6|0
1715930400000|2024-05-17 07:20:00|8437.8|8428.8|8435.3|8426.3|8437.8|8428.8|8432.6|8423.6|0
1715930700000|2024-05-17 07:25:00|8435.1|8426.1|8436.6|8427.6|8439.8|8430.8|8434.8|8425.8|0
1715931000000|2024-05-17 07:30:00|8436.1|8427.1|8430.1|8421.1|8436.6|8427.6|8429.8|8420.8|0
1715931300000|2024-05-17 07:35:00|8429.8|8420.8|8431.4|8422.4|8431.9|8422.9|8428.4|8419.4|0
1715931600000|2024-05-17 07:40:00|8431.3|8422.3|8429|8420|8431.3|8422.3|8427.8|8418.8|0
1715931900000|2024-05-17 07:45:00|8428.8|8419.8|8427.3|8418.3|8430|8421|8425.3|8416.3|0
1715932200000|2024-05-17 07:50:00|8427|8418|8425.5|8416.5|8427|8418|8421|8412|0
1715932500000|2024-05-17 07:55:00|8425.3|8416.3|8422.3|8413.3|8426.5|8417.5|8421.8|8412.8|0
1715932800000|2024-05-17 08:00:00|8422|8413|8418.5|8409.5|8422.8|8413.8|8416.5|8407.5|0
1715933100000|2024-05-17 08:05:00|8418.3|8409.3|8413.8|8404.8|8420.3|8411.3|8413.5|8404.5|0
1715933400000|2024-05-17 08:10:00|8414.3|8405.3|8413.5|8404.5|8417|8408|8413.3|8404.3|0
1715933700000|2024-05-17 08:15:00|8413.3|8404.3|8419.3|8410.3|8420.5|8411.5|8411.3|8402.3|0
1715934000000|2024-05-17 08:20:00|8418.8|8409.8|8414.8|8405.8|8418.8|8409.8|8412|8403|0
1715934300000|2024-05-17 08:25:00|8414.5|8405.5|8412.3|8403.3|8415.8|8406.8|8411.3|8402.3|0
1715934600000|2024-05-17 08:30:00|8411.8|8402.8|8409.5|8400.5|8412.3|8403.3|8405.8|8396.8|0
1715934900000|2024-05-17 08:35:00|8409.3|8400.3|8413.3|8404.3|8413.3|8404.3|8409.3|8400.3|0
1715935200000|2024-05-17 08:40:00|8412.8|8403.8|8412|8403|8414.8|8405.8|8411.3|8402.3|0
1715935500000|2024-05-17 08:45:00|8412.3|8403.3|8413.3|8404.3|8415|8406|8411.8|8402.8|0
1715935800000|2024-05-17 08:50:00|8413.8|8404.8|8411.3|8402.3|8415|8406|8409.8|8400.8|0
1715936100000|2024-05-17 08:55:00|8411.8|8402.8|8414.3|8405.3|8415.5|8406.5|8411.8|8402.8|0
1715936400000|2024-05-17 09:00:00|8414.8|8405.8|8418.8|8409.8|8419|8410|8414|8405|0
1715936700000|2024-05-17 09:05:00|8419|8410|8420.3|8411.3|8421.8|8412.8|8416.3|8407.3|0
1715937000000|2024-05-17 09:10:00|8421.8|8412.8|8428.8|8419.8|8438.3|8429.3|8421.8|8412.8|0
1715937300000|2024-05-17 09:15:00|8429.3|8420.3|8424.8|8415.8|8429.8|8420.8|8424.3|8415.3|0
1715937600000|2024-05-17 09:20:00|8424.5|8415.5|8420.3|8411.3|8424.5|8415.5|8419.8|8410.8|0
1715937900000|2024-05-17 09:25:00|8420|8411|8421.3|8412.3|8421.3|8412.3|8416.5|8407.5|0
1715938200000|2024-05-17 09:30:00|8420.8|8411.8|8417.3|8408.3|8421.3|8412.3|8413.8|8404.8|0
1715938500000|2024-05-17 09:35:00|8417|8408|8417.5|8408.5|8418.8|8409.8|8416|8407|0
1715938800000|2024-05-17 09:40:00|8417.3|8408.3|8412.3|8403.3|8417.8|8408.8|8410.8|8401.8|0
1715939100000|2024-05-17 09:45:00|8411.8|8402.8|8417|8408|8417.3|8408.3|8409.8|8400.8|0
1715939400000|2024-05-17 09:50:00|8415.3|8406.3|8413.3|8404.3|8416.8|8407.8|8412.8|8403.8|0
1715939700000|2024-05-17 09:55:00|8413|8404|8413|8404|8413.8|8404.8|8410.8|8401.8|0
1715940000000|2024-05-17 10:00:00|8413.3|8404.3|8413.3|8404.3|8413.3|8404.3|8407.8|8398.8|0
1715940300000|2024-05-17 10:05:00|8413|8404|8409|8400|8413.3|8404.3|8408|8399|0
1715940600000|2024-05-17 10:10:00|8409.3|8400.3|8409.5|8400.5|8411.3|8402.3|8407.8|8398.8|0
1715940900000|2024-05-17 10:15:00|8409.8|8400.8|8412.5|8403.5|8412.8|8403.8|8408.8|8399.8|0
1715941200000|2024-05-17 10:20:00|8412.3|8403.3|8410.5|8401.5|8413|8404|8410.3|8401.3|0
1715941500000|2024-05-17 10:25:00|8410.3|8401.3|8411.5|8402.5|8413.5|8404.5|8410.3|8401.3|0
1715941800000|2024-05-17 10:30:00|8411.3|8402.3|8410|8401|8411.5|8402.5|8409.3|8400.3|0
1715942100000|2024-05-17 10:35:00|8409.8|8400.8|8412|8403|8412|8403|8409.5|8400.5|0
1715942400000|2024-05-17 10:40:00|8411.8|8402.8|8408.3|8399.3|8412.5|8403.5|8408.3|8399.3|0
1715942700000|2024-05-17 10:45:00|8408.8|8399.8|8406.8|8397.8|8408.8|8399.8|8406.8|8397.8|0
1715943000000|2024-05-17 10:50:00|8406.3|8397.3|8406.8|8397.8|8408|8399|8406.3|8397.3|0
1715943300000|2024-05-17 10:55:00|8407.3|8398.3|8409.5|8400.5|8410.3|8401.3|8406.5|8397.5|0
1715943600000|2024-05-17 11:00:00|8410|8401|8410|8401|8411.8|8402.8|8407.8|8398.8|0
1715943900000|2024-05-17 11:05:00|8409.8|8400.8|8410|8401|8410.8|8401.8|8408.3|8399.3|0
1715944200000|2024-05-17 11:10:00|8409.8|8400.8|8412.3|8403.3|8412.5|8403.5|8409.5|8400.5|0
1715944500000|2024-05-17 11:15:00|8412.8|8403.8|8414.8|8405.8|8415.8|8406.8|8412.5|8403.5|0
1715944800000|2024-05-17 11:20:00|8414.5|8405.5|8411.8|8402.8|8414.5|8405.5|8411.5|8402.5|0
1715945100000|2024-05-17 11:25:00|8411.3|8402.3|8411.8|8402.8|8412|8403|8410.3|8401.3|0
1715945400000|2024-05-17 11:30:00|8411.5|8402.5|8410.5|8401.5|8412|8403|8410.3|8401.3|0
1715945700000|2024-05-17 11:35:00|8410.3|8401.3|8410.8|8401.8|8411.3|8402.3|8409.8|8400.8|0
1715946000000|2024-05-17 11:40:00|8409.9|8400.9|8407.9|8398.9|8411.1|8402.1|8407.9|8398.9|0
1715946300000|2024-05-17 11:45:00|8407.6|8398.6|8408.1|8399.1|8408.9|8399.9|8405.9|8396.9|0
1715946600000|2024-05-17 11:50:00|8407.9|8398.9|8408.6|8399.6|8409.4|8400.4|8407.4|8398.4|0
1715946900000|2024-05-17 11:55:00|8408.4|8399.4|8410.9|8401.9|8410.9|8401.9|8407.9|8398.9|0
1715947200000|2024-05-17 12:00:00|8410.6|8401.6|8410.1|8401.1|8410.9|8401.9|8409.4|8400.4|0
1715947500000|2024-05-17 12:05:00|8409.9|8400.9|8410.4|8401.4|8410.9|8401.9|8406.4|8397.4|0
1715947800000|2024-05-17 12:10:00|8410.1|8401.1|8412.6|8403.6|8412.9|8403.9|8409.9|8400.9|0
1715948100000|2024-05-17 12:15:00|8412.4|8403.4|8411.4|8402.4|8412.9|8403.9|8409.9|8400.9|0
1715948400000|2024-05-17 12:20:00|8411.1|8402.1|8409.9|8400.9|8411.6|8402.6|8409.6|8400.6|0
1715948700000|2024-05-17 12:25:00|8409.6|8400.6|8411.6|8402.6|8412.4|8403.4|8409.6|8400.6|0
1715949000000|2024-05-17 12:30:00|8411.9|8402.9|8412.4|8403.4|8413.6|8404.6|8410.4|8401.4|0
1715949300000|2024-05-17 12:35:00|8411.9|8402.9|8417.4|8408.4|8417.9|8408.9|8411.9|8402.9|0
1715949600000|2024-05-17 12:40:00|8416.9|8407.9|8412.9|8403.9|8416.9|8407.9|8412.4|8403.4|0
1715949900000|2024-05-17 12:45:00|8413.4|8404.4|8416.4|8407.4|8417.6|8408.6|8413.4|8404.4|0
1715950200000|2024-05-17 12:50:00|8416.1|8407.1|8415.1|8406.1|8416.9|8407.9|8414.4|8405.4|0
1715950500000|2024-05-17 12:55:00|8414.9|8405.9|8419.4|8410.4|8419.4|8410.4|8414.4|8405.4|0
1715950800000|2024-05-17 13:00:00|8419.1|8410.1|8418.9|8409.9|8420.4|8411.4|8416.9|8407.9|0
1715951100000|2024-05-17 13:05:00|8419.4|8410.4|8417.9|8408.9|8419.9|8410.9|8416.4|8407.4|0
1715951400000|2024-05-17 13:10:00|8417.4|8408.4|8420.1|8411.1|8420.4|8411.4|8417.4|8408.4|0
1715951700000|2024-05-17 13:15:00|8419.9|8410.9|8424.6|8415.6|8424.9|8415.9|8419.4|8410.4|0
1715952000000|2024-05-17 13:20:00|8424.9|8415.9|8424.4|8415.4|8425.4|8416.4|8423.4|8414.4|0
1715952300000|2024-05-17 13:25:00|8424.9|8415.9|8426.4|8417.4|8427.1|8418.1|8423.9|8414.9|0
1715952600000|2024-05-17 13:30:00|8425.9|8416.9|8425.4|8416.4|8425.9|8416.9|8422.4|8413.4|0
1715952900000|2024-05-17 13:35:00|8425.6|8416.6|8418.1|8409.1|8425.6|8416.6|8417.4|8408.4|0
1715953200000|2024-05-17 13:40:00|8417.9|8408.9|8418.9|8409.9|8422.9|8413.9|8417.9|8408.9|0
1715953500000|2024-05-17 13:45:00|8419.1|8410.1|8425.4|8416.4|8426.9|8417.9|8418.4|8409.4|0
1715953800000|2024-05-17 13:50:00|8425.6|8416.6|8429.1|8420.1|8430.4|8421.4|8425.6|8416.6|0
1715954100000|2024-05-17 13:55:00|8429.4|8420.4|8427.4|8418.4|8430.4|8421.4|8426.9|8417.9|0
1715954400000|2024-05-17 14:00:00|8427.9|8418.9|8431.6|8422.6|8433.4|8424.4|8427.9|8418.9|0
1715954700000|2024-05-17 14:05:00|8431.9|8422.9|8430.6|8421.6|8433.9|8424.9|8429.6|8420.6|0
1715955000000|2024-05-17 14:10:00|8430.8|8421.8|8432.6|8423.6|8433.6|8424.6|8429.6|8420.6|0
1715955300000|2024-05-17 14:15:00|8432.1|8423.1|8434.8|8425.8|8435.1|8426.1|8431.1|8422.1|0
1715955600000|2024-05-17 14:20:00|8434.6|8425.6|8434.3|8425.3|8437.1|8428.1|8433.6|8424.6|0
1715955900000|2024-05-17 14:25:00|8434.6|8425.6|8437.1|8428.1|8437.8|8428.8|8434.6|8425.6|0
1715956200000|2024-05-17 14:30:00|8436.6|8427.6|8429.6|8420.6|8437.1|8428.1|8429.1|8420.1|0
1715956500000|2024-05-17 14:35:00|8429.8|8420.8|8431.6|8422.6|8433.1|8424.1|8429.3|8420.3|0
1715956800000|2024-05-17 14:40:00|8431.8|8422.8|8430.6|8421.6|8432.8|8423.8|8429.6|8420.6|0
1715957100000|2024-05-17 14:45:00|8430.3|8421.3|8429.6|8420.6|8430.8|8421.8|8427.6|8418.6|0
1715957400000|2024-05-17 14:50:00|8429.1|8420.1|8429.6|8420.6|8429.8|8420.8|8426.8|8417.8|0
1715957700000|2024-05-17 14:55:00|8429.3|8420.3|8430.8|8421.8|8431.1|8422.1|8428.3|8419.3|0
1715958000000|2024-05-17 15:00:00|8430.6|8421.6|8429.1|8420.1|8431.6|8422.6|8428.1|8419.1|0
1715958300000|2024-05-17 15:05:00|8428.6|8419.6|8431.1|8422.1|8432.1|8423.1|8428.6|8419.6|0
1715958600000|2024-05-17 15:10:00|8430.8|8421.8|8430.1|8421.1|8431.1|8422.1|8428.8|8419.8|0
1715958900000|2024-05-17 15:15:00|8430.3|8421.3|8427.6|8418.6|8430.6|8421.6|8427.6|8418.6|0
1715959200000|2024-05-17 15:20:00|8428.1|8419.1|8424.1|8415.1|8428.3|8419.3|8424.1|8415.1|0
1715959500000|2024-05-17 15:25:00|8423.8|8414.8|8423.6|8414.6|8426.6|8417.6|8422.1|8413.1|0
1715959800000|2024-05-17 15:30:00|8424.1|8415.1|8423.6|8414.6|8425.6|8416.6|8419.6|8410.6|0
1715960100000|2024-05-17 15:35:00|8423.3|8414.3|8424.6|8415.6|8425.6|8416.6|8422.1|8413.1|0
1715960400000|2024-05-17 15:40:00|8424.8|8415.8|8423.1|8414.1|8425.1|8416.1|8422.1|8413.1|0
1715960700000|2024-05-17 15:45:00|8422.8|8413.8|8423.6|8414.6|8425.1|8416.1|8422.3|8413.3|0
1715961000000|2024-05-17 15:50:00|8424.1|8415.1|8425.6|8416.6|8426.6|8417.6|8423.6|8414.6|0
1715961300000|2024-05-17 15:55:00|8425.3|8416.3|8422.6|8413.6|8425.8|8416.8|8422.6|8413.6|0
1715961600000|2024-05-17 16:00:00|8423.1|8414.1|8423.6|8414.6|8424.1|8415.1|8422.3|8413.3|0
1715961900000|2024-05-17 16:05:00|8424.1|8415.1|8423.8|8414.8|8424.1|8415.1|8422.3|8413.3|0
1715962200000|2024-05-17 16:10:00|8424.1|8415.1|8423.6|8414.6|8424.6|8415.6|8422.6|8413.6|0
1715962500000|2024-05-17 16:15:00|8423.8|8414.8|8426.1|8417.1|8427.1|8418.1|8423.8|8414.8|0
1715962800000|2024-05-17 16:20:00|8425.8|8416.8|8424.6|8415.6|8426.1|8417.1|8423.8|8414.8|0
1715963100000|2024-05-17 16:25:00|8424.1|8415.1|8424.1|8415.1|8424.8|8415.8|8423.3|8414.3|0
1715963400000|2024-05-17 16:30:00|8424.3|8415.3|8426.3|8417.3|8426.6|8417.6|8423.8|8414.8|0
1715963700000|2024-05-17 16:35:00|8426.6|8417.6|8428.1|8419.1|8428.6|8419.6|8426.3|8417.3|0
1715964000000|2024-05-17 16:40:00|8428.3|8419.3|8428.1|8419.1|8429.1|8420.1|8427.1|8418.1|0
1715964300000|2024-05-17 16:45:00|8428.3|8419.3|8430.1|8421.1|8430.1|8421.1|8426.6|8417.6|0
1715964600000|2024-05-17 16:50:00|8429.8|8420.8|8431.3|8422.3|8431.6|8422.6|8429.6|8420.6|0
1715964900000|2024-05-17 16:55:00|8431.1|8422.1|8432.8|8423.8|8432.8|8423.8|8431.1|8422.1|0
1715965200000|2024-05-17 17:00:00|8432.6|8423.6|8431.3|8422.3|8433.1|8424.1|8430.6|8421.6|0
1715965500000|2024-05-17 17:05:00|8431.1|8422.1|8431.1|8422.1|8431.6|8422.6|8430.3|8421.3|0
1715965800000|2024-05-17 17:10:00|8430.8|8421.8|8431.1|8422.1|8431.6|8422.6|8430.1|8421.1|0
1715966100000|2024-05-17 17:15:00|8431.3|8422.3|8429.6|8420.6|8431.6|8422.6|8429.3|8420.3|0
1715966400000|2024-05-17 17:20:00|8429.8|8420.8|8431.1|8422.1|8431.1|8422.1|8429.6|8420.6|0
1715966700000|2024-05-17 17:25:00|8431.6|8422.6|8433.1|8424.1|8433.1|8424.1|8430.6|8421.6|0
1715967000000|2024-05-17 17:30:00|8432.8|8423.8|8433.6|8424.6|8435.1|8426.1|8432.6|8423.6|0
1715967300000|2024-05-17 17:35:00|8433.1|8424.1|8436.3|8427.3|8436.3|8427.3|8433.1|8424.1|0
1715967600000|2024-05-17 17:40:00|8436.1|8427.1|8434.8|8425.8|8436.6|8427.6|8434.6|8425.6|0
1715967900000|2024-05-17 17:45:00|8434.6|8425.6|8432.1|8423.1|8435.1|8426.1|8432.1|8423.1|0
1715968200000|2024-05-17 17:50:00|8432.3|8423.3|8433.3|8424.3|8433.3|8424.3|8432.1|8423.1|0
1715968500000|2024-05-17 17:55:00|8433.1|8424.1|8433.1|8424.1|8433.6|8424.6|8432.3|8423.3|0
1715968800000|2024-05-17 18:00:00|8433.3|8424.3|8430.1|8421.1|8433.6|8424.6|8430.1|8421.1|0
1715969100000|2024-05-17 18:05:00|8430.6|8421.6|8430.6|8421.6|8431.8|8422.8|8429.6|8420.6|0
1715969400000|2024-05-17 18:10:00|8431.1|8422.1|8427.1|8418.1|8431.1|8422.1|8426.6|8417.6|0
1715969700000|2024-05-17 18:15:00|8426.8|8417.8|8428.3|8419.3|8429.1|8420.1|8426.6|8417.6|0
1715970000000|2024-05-17 18:20:00|8428.6|8419.6|8426.3|8417.3|8428.6|8419.6|8424.8|8415.8|0
1715970300000|2024-05-17 18:25:00|8426.6|8417.6|8428.1|8419.1|8428.1|8419.1|8426.6|8417.6|0
1715970600000|2024-05-17 18:30:00|8427.8|8418.8|8429.3|8420.3|8429.6|8420.6|8427.6|8418.6|0
1715970900000|2024-05-17 18:35:00|8429.1|8420.1|8429.3|8420.3|8431.1|8422.1|8428.8|8419.8|0
1715971200000|2024-05-17 18:40:00|8429.6|8420.6|8427.6|8418.6|8429.6|8420.6|8426.8|8417.8|0
1715971500000|2024-05-17 18:45:00|8427.8|8418.8|8430.6|8421.6|8430.6|8421.6|8427.6|8418.6|0
1715971800000|2024-05-17 18:50:00|8430.1|8421.1|8432.3|8423.3|8432.6|8423.6|8429.8|8420.8|0
1715972100000|2024-05-17 18:55:00|8432.1|8423.1|8433.1|8424.1|8434.1|8425.1|8431.8|8422.8|0
1715972400000|2024-05-17 19:00:00|8432.6|8423.6|8432.6|8423.6|8433.6|8424.6|8432.1|8423.1|0
1715972700000|2024-05-17 19:05:00|8432.1|8423.1|8432.8|8423.8|8433.1|8424.1|8431.1|8422.1|0
1715973000000|2024-05-17 19:10:00|8433.1|8424.1|8433.6|8424.6|8433.6|8424.6|8432.1|8423.1|0
1715973300000|2024-05-17 19:15:00|8433.3|8424.3|8434.1|8425.1|8434.6|8425.6|8432.6|8423.6|0
1715973600000|2024-05-17 19:20:00|8434.6|8425.6|8433.1|8424.1|8434.6|8425.6|8432.3|8423.3|0
1715973900000|2024-05-17 19:25:00|8433.3|8424.3|8435.1|8426.1|8435.1|8426.1|8433.1|8424.1|0
1715974200000|2024-05-17 19:30:00|8435.6|8426.6|8434.1|8425.1|8435.6|8426.6|8433.6|8424.6|0
1715974500000|2024-05-17 19:35:00|8433.8|8424.8|8435.8|8426.8|8436.1|8427.1|8433.6|8424.6|0
1715974800000|2024-05-17 19:40:00|8435.6|8426.6|8435.1|8426.1|8436.3|8427.3|8434.6|8425.6|0
1715975100000|2024-05-17 19:45:00|8434.8|8425.8|8433.6|8424.6|8435.6|8426.6|8431.6|8422.6|0
1715975400000|2024-05-17 19:50:00|8433.1|8424.1|8434.1|8425.1|8436.1|8427.1|8432.6|8423.6|0
1715975700000|2024-05-17 19:55:00|8433.8|8424.8|8435.1|8426.1|8435.8|8426.8|8431.8|8422.8|0
1715976000000|2024-05-17 20:00:00|8435.4|8426.4|8433.1|8424.1|8435.4|8426.4|8431.7|8422.7|0
1715976300000|2024-05-17 20:05:00|8433|8424|8432.7|8423.7|8433.8|8424.8|8432.7|8423.7|0
1715976600000|2024-05-17 20:10:00|8432.8|8423.8|8433|8424|8433.6|8424.6|8432.8|8423.8|0
1715976900000|2024-05-17 20:15:00|8433.1|8424.1|8433.9|8424.9|8434.5|8425.5|8432.8|8423.8|0
1715977200000|2024-05-17 20:20:00|8434|8425|8434.5|8425.5|8434.7|8425.7|8433.9|8424.9|0
1715977500000|2024-05-17 20:25:00|8434.6|8425.6|8434.1|8425.1|8434.7|8425.7|8433.8|8424.8|0
1715977800000|2024-05-17 20:30:00|8434.2|8425.2|8433.8|8424.8|8434.4|8425.4|8433.8|8424.8|0
1715978100000|2024-05-17 20:35:00|8433.9|8424.9|8434.4|8425.4|8434.5|8425.5|8433.8|8424.8|0
1715978400000|2024-05-17 20:40:00|8434.5|8425.5|8434.1|8425.1|8434.8|8425.8|8433.5|8424.5|0
1715978700000|2024-05-17 20:45:00|8434|8425|8433.6|8424.6|8434.1|8425.1|8433.6|8424.6|0
1715979000000|2024-05-17 20:50:00|8433.5|8424.5|8433.6|8424.6|8434.2|8425.2|8433.2|8424.2|0
1715979300000|2024-05-17 20:55:00|8433.5|8424.5|8433.2|8424.2|8433.7|8424.7|8433.1|8424.1|0
1716015000000|2024-05-18 06:50:00|8432.2|8425.2|8432.2|8425.2|8432.2|8425.2|8432.2|8425.2|0
1716114300000|2024-05-19 10:25:00|8434.1|8427.1|8434.1|8427.1|8434.1|8427.1|8434.1|8427.1|0
1716116400000|2024-05-19 11:00:00|8433.9|8426.9|8433.9|8426.9|8433.9|8426.9|8433.9|8426.9|0
1716117300000|2024-05-19 11:15:00|8433.8|8426.8|8433.8|8426.8|8433.8|8426.8|8433.8|8426.8|0
1716138900000|2024-05-19 17:15:00|8433.4|8426.4|8433.4|8426.4|8433.4|8426.4|8433.4|8426.4|0
1716140100000|2024-05-19 17:35:00|8437.3|8430.3|8437.3|8430.3|8437.3|8430.3|8437.3|8430.3|0
1716156000000|2024-05-19 22:00:00|8432.2|8425.2|8439.4|8432.4|8439.5|8432.5|8432.2|8425.2|0
1716156300000|2024-05-19 22:05:00|8439.5|8432.5|8440.5|8433.5|8440.9|8433.9|8439.4|8432.4|0
1716156600000|2024-05-19 22:10:00|8440.6|8433.6|8442.6|8435.6|8442.6|8435.6|8440.6|8433.6|0
1716156900000|2024-05-19 22:15:00|8442.5|8435.5|8443.2|8436.2|8443.2|8436.2|8442.3|8435.3|0
1716157200000|2024-05-19 22:20:00|8443.1|8436.1|8444.8|8437.8|8445|8438|8442.9|8435.9|0
1716157500000|2024-05-19 22:25:00|8444.9|8437.9|8442.7|8435.7|8445.1|8438.1|8442.7|8435.7|0
1716157800000|2024-05-19 22:30:00|8442.6|8435.6|8441.6|8434.6|8442.6|8435.6|8441.4|8434.4|0
1716158100000|2024-05-19 22:35:00|8441.5|8434.5|8441|8434|8441.8|8434.8|8440.6|8433.6|0
1716158400000|2024-05-19 22:40:00|8441.2|8434.2|8441.7|8434.7|8441.7|8434.7|8440.9|8433.9|0
1716158700000|2024-05-19 22:45:00|8441.5|8434.5|8440.8|8433.8|8441.5|8434.5|8440.6|8433.6|0
1716159000000|2024-05-19 22:50:00|8440.9|8433.9|8441.2|8434.2|8441.2|8434.2|8440.9|8433.9|0
1716159300000|2024-05-19 22:55:00|8441.1|8434.1|8441.2|8434.2|8441.2|8434.2|8440.8|8433.8|0
1716159600000|2024-05-19 23:00:00|8441.3|8434.3|8443.3|8436.3|8443.8|8436.8|8441.2|8434.2|0
1716159900000|2024-05-19 23:05:00|8443.2|8436.2|8442.8|8435.8|8443.6|8436.6|8442.8|8435.8|0
1716160200000|2024-05-19 23:10:00|8442.9|8435.9|8443.9|8436.9|8443.9|8436.9|8442.8|8435.8|0
1716160500000|2024-05-19 23:15:00|8443.8|8436.8|8444.1|8437.1|8444.1|8437.1|8443.3|8436.3|0
1716160800000|2024-05-19 23:20:00|8444|8437|8444.4|8437.4|8444.7|8437.7|8443.9|8436.9|0
1716161100000|2024-05-19 23:25:00|8444.5|8437.5|8444.9|8437.9|8444.9|8437.9|8444.4|8437.4|0
1716161400000|2024-05-19 23:30:00|8445|8438|8446.3|8439.3|8446.8|8439.8|8444.9|8437.9|0
1716161700000|2024-05-19 23:35:00|8446.4|8439.4|8446.3|8439.3|8446.6|8439.6|8446.1|8439.1|0
1716162000000|2024-05-19 23:40:00|8446.4|8439.4|8448.4|8441.4|8448.7|8441.7|8446.4|8439.4|0
1716162300000|2024-05-19 23:45:00|8448.5|8441.5|8449.8|8442.8|8450.1|8443.1|8448.4|8441.4|0
1716162600000|2024-05-19 23:50:00|8449.7|8442.7|8449.5|8442.5|8449.8|8442.8|8449.2|8442.2|0
1716162900000|2024-05-19 23:55:00|8449.6|8442.6|8448.2|8441.2|8449.8|8442.8|8448.2|8441.2|0
1716163200000|2024-05-20 00:00:00|8448.5|8441.5|8427.6|8420.6|8448.5|8441.5|8427.6|8420.6|0
1716163500000|2024-05-20 00:05:00|8427.8|8420.8|8424.6|8417.6|8428.1|8421.1|8422.1|8415.1|0
1716163800000|2024-05-20 00:10:00|8424.3|8417.3|8424.3|8417.3|8426.1|8419.1|8422.3|8415.3|0
1716164100000|2024-05-20 00:15:00|8424.6|8417.6|8429.1|8422.1|8429.1|8422.1|8423.6|8416.6|0
1716164400000|2024-05-20 00:20:00|8429.3|8422.3|8430.1|8423.1|8431.8|8424.8|8429.3|8422.3|0
1716164700000|2024-05-20 00:25:00|8429.6|8422.6|8432.1|8425.1|8432.3|8425.3|8428.6|8421.6|0
1716165000000|2024-05-20 00:30:00|8431.6|8424.6|8433.3|8426.3|8434.1|8427.1|8430.3|8423.3|0
1716165300000|2024-05-20 00:35:00|8433.6|8426.6|8431.8|8424.8|8433.6|8426.6|8429.3|8422.3|0
1716165600000|2024-05-20 00:40:00|8431.6|8424.6|8432.8|8425.8|8432.8|8425.8|8431.6|8424.6|0
1716165900000|2024-05-20 00:45:00|8432.3|8425.3|8435.6|8428.6|8436.1|8429.1|8431.3|8424.3|0
1716166200000|2024-05-20 00:50:00|8435.8|8428.8|8435.6|8428.6|8435.8|8428.8|8434.6|8427.6|0
1716166500000|2024-05-20 00:55:00|8435.3|8428.3|8434.3|8427.3|8435.6|8428.6|8433.3|8426.3|0
1716166800000|2024-05-20 01:00:00|8433.3|8426.3|8437.8|8430.8|8437.8|8430.8|8432.3|8425.3|0
1716167100000|2024-05-20 01:05:00|8437.6|8430.6|8437.3|8430.3|8437.8|8430.8|8436.1|8429.1|0
1716167400000|2024-05-20 01:10:00|8437.8|8430.8|8437.8|8430.8|8439.3|8432.3|8437.3|8430.3|0
1716167700000|2024-05-20 01:15:00|8437.3|8430.3|8438.6|8431.6|8438.8|8431.8|8436.3|8429.3|0
1716168000000|2024-05-20 01:20:00|8438.3|8431.3|8440.3|8433.3|8440.6|8433.6|8437.8|8430.8|0
1716168300000|2024-05-20 01:25:00|8440.1|8433.1|8437.8|8430.8|8440.3|8433.3|8437.8|8430.8|0
1716168600000|2024-05-20 01:30:00|8437.6|8430.6|8436.8|8429.8|8438.6|8431.6|8435.3|8428.3|0
1716168900000|2024-05-20 01:35:00|8436.6|8429.6|8436.3|8429.3|8436.8|8429.8|8435.6|8428.6|0
1716169200000|2024-05-20 01:40:00|8436.6|8429.6|8438.1|8431.1|8438.1|8431.1|8436.6|8429.6|0
1716169500000|2024-05-20 01:45:00|8437.8|8430.8|8437.3|8430.3|8438.6|8431.6|8436.8|8429.8|0
1716169800000|2024-05-20 01:50:00|8437.6|8430.6|8437.8|8430.8|8438.8|8431.8|8437.6|8430.6|0
1716170100000|2024-05-20 01:55:00|8437.3|8430.3|8438.3|8431.3|8438.6|8431.6|8437.1|8430.1|0
1716170400000|2024-05-20 02:00:00|8437.8|8430.8|8438.1|8431.1|8438.3|8431.3|8437.1|8430.1|0
1716170700000|2024-05-20 02:05:00|8438.8|8431.8|8439.3|8432.3|8439.3|8432.3|8437.6|8430.6|0
1716171000000|2024-05-20 02:10:00|8438.6|8431.6|8438.3|8431.3|8439.8|8432.8|8438.3|8431.3|0
1716171300000|2024-05-20 02:15:00|8438.6|8431.6|8438.8|8431.8|8439.3|8432.3|8438.1|8431.1|0
1716171600000|2024-05-20 02:20:00|8438.6|8431.6|8437.8|8430.8|8438.8|8431.8|8437.3|8430.3|0
1716171900000|2024-05-20 02:25:00|8437.6|8430.6|8437.3|8430.3|8438.6|8431.6|8437.3|8430.3|0
1716172200000|2024-05-20 02:30:00|8437.1|8430.1|8438.8|8431.8|8438.8|8431.8|8436.3|8429.3|0
1716172500000|2024-05-20 02:35:00|8439.3|8432.3|8438.8|8431.8|8439.8|8432.8|8438.8|8431.8|0
1716172800000|2024-05-20 02:40:00|8439.1|8432.1|8438.3|8431.3|8440.1|8433.1|8438.3|8431.3|0
1716173100000|2024-05-20 02:45:00|8438.8|8431.8|8438.6|8431.6|8438.8|8431.8|8438.1|8431.1|0
1716173400000|2024-05-20 02:50:00|8439.1|8432.1|8438.3|8431.3|8439.3|8432.3|8437.6|8430.6|0
1716173700000|2024-05-20 02:55:00|8438.6|8431.6|8436.8|8429.8|8438.8|8431.8|8436.8|8429.8|0
1716174000000|2024-05-20 03:00:00|8436.3|8429.3|8435.8|8428.8|8437.1|8430.1|8435.3|8428.3|0
1716174300000|2024-05-20 03:05:00|8435.3|8428.3|8435.1|8428.1|8435.8|8428.8|8435.1|8428.1|0
1716174600000|2024-05-20 03:10:00|8434.8|8427.8|8436.6|8429.6|8437.3|8430.3|8434.6|8427.6|0
1716174900000|2024-05-20 03:15:00|8436.8|8429.8|8435.8|8428.8|8437.3|8430.3|8435.8|8428.8|0
1716175200000|2024-05-20 03:20:00|8436.3|8429.3|8437.3|8430.3|8438.1|8431.1|8436.3|8429.3|0
1716175500000|2024-05-20 03:25:00|8437.8|8430.8|8437.8|8430.8|8437.8|8430.8|8436.6|8429.6|0
1716175800000|2024-05-20 03:30:00|8437.6|8430.6|8437.6|8430.6|8437.6|8430.6|8436.6|8429.6|0
1716176100000|2024-05-20 03:35:00|8437.1|8430.1|8437.1|8430.1|8437.8|8430.8|8436.8|8429.8|0
1716176400000|2024-05-20 03:40:00|8437.3|8430.3|8438.3|8431.3|8438.3|8431.3|8437.1|8430.1|0
1716176700000|2024-05-20 03:45:00|8438.1|8431.1|8436.8|8429.8|8438.1|8431.1|8436.1|8429.1|0
1716177000000|2024-05-20 03:50:00|8437.3|8430.3|8437.3|8430.3|8437.8|8430.8|8436.1|8429.1|0
1716177300000|2024-05-20 03:55:00|8437.6|8430.6|8436.8|8429.8|8437.8|8430.8|8436.8|8429.8|0
1716177600000|2024-05-20 04:00:00|8436.6|8429.6|8436.8|8429.8|8437.8|8430.8|8436.3|8429.3|0
1716177900000|2024-05-20 04:05:00|8437.3|8430.3|8438.8|8431.8|8439.1|8432.1|8437.3|8430.3|0
1716178200000|2024-05-20 04:10:00|8438.6|8431.6|8438.3|8431.3|8439.1|8432.1|8437.8|8430.8|0
1716178500000|2024-05-20 04:15:00|8438.1|8431.1|8438.8|8431.8|8438.8|8431.8|8437.6|8430.6|0
1716178800000|2024-05-20 04:20:00|8439.1|8432.1|8438.1|8431.1|8439.1|8432.1|8438.1|8431.1|0
1716179100000|2024-05-20 04:25:00|8438.3|8431.3|8437.3|8430.3|8438.6|8431.6|8437.3|8430.3|0
1716179400000|2024-05-20 04:30:00|8437.1|8430.1|8435.8|8428.8|8437.8|8430.8|8435.3|8428.3|0
1716179700000|2024-05-20 04:35:00|8436.1|8429.1|8436.3|8429.3|8436.8|8429.8|8435.3|8428.3|0
1716180000000|2024-05-20 04:40:00|8436.6|8429.6|8436.1|8429.1|8437.3|8430.3|8436.1|8429.1|0
1716180300000|2024-05-20 04:45:00|8436.6|8429.6|8435.8|8428.8|8437.3|8430.3|8435.3|8428.3|0
1716180600000|2024-05-20 04:50:00|8435.6|8428.6|8436.1|8429.1|8436.3|8429.3|8434.8|8427.8|0
1716180900000|2024-05-20 04:55:00|8435.8|8428.8|8437.8|8430.8|8437.8|8430.8|8435.3|8428.3|0
1716181200000|2024-05-20 05:00:00|8437.3|8430.3|8438.3|8431.3|8439.3|8432.3|8437.1|8430.1|0
1716181500000|2024-05-20 05:05:00|8437.3|8430.3|8437.8|8430.8|8438.8|8431.8|8437.1|8430.1|0
1716181800000|2024-05-20 05:10:00|8438.6|8431.6|8437.8|8430.8|8438.6|8431.6|8437.3|8430.3|0
1716182100000|2024-05-20 05:15:00|8437.6|8430.6|8439.8|8432.8|8439.8|8432.8|8437.6|8430.6|0
1716182400000|2024-05-20 05:20:00|8440.1|8433.1|8440.3|8433.3|8440.3|8433.3|8439.3|8432.3|0
1716182700000|2024-05-20 05:25:00|8440.1|8433.1|8440.3|8433.3|8440.6|8433.6|8439.8|8432.8|0
1716183000000|2024-05-20 05:30:00|8440.1|8433.1|8439.8|8432.8|8440.3|8433.3|8438.3|8431.3|0
1716183300000|2024-05-20 05:35:00|8439.6|8432.6|8441.8|8434.8|8442.3|8435.3|8439.1|8432.1|0
1716183600000|2024-05-20 05:40:00|8442.1|8435.1|8442.3|8435.3|8442.3|8435.3|8441.3|8434.3|0
1716183900000|2024-05-20 05:45:00|8441.8|8434.8|8442.6|8435.6|8443.1|8436.1|8441.3|8434.3|0
1716184200000|2024-05-20 05:50:00|8442.8|8435.8|8442.6|8435.6|8443.1|8436.1|8441.3|8434.3|0
1716184500000|2024-05-20 05:55:00|8442.3|8435.3|8442.3|8435.3|8443.1|8436.1|8441.6|8434.6|0
1716184800000|2024-05-20 06:00:00|8441.1|8434.1|8434.8|8427.8|8441.3|8434.3|8434.6|8427.6|0
1716185100000|2024-05-20 06:05:00|8434.6|8427.6|8436.3|8429.3|8436.3|8429.3|8433.3|8426.3|0
1716185400000|2024-05-20 06:10:00|8436.1|8429.1|8437.3|8430.3|8437.8|8430.8|8434.6|8427.6|0
1716185700000|2024-05-20 06:15:00|8437.1|8430.1|8434.1|8427.1|8437.1|8430.1|8433.8|8426.8|0
1716186000000|2024-05-20 06:20:00|8434.8|8427.8|8432.8|8425.8|8436.8|8429.8|8432.3|8425.3|0
1716186300000|2024-05-20 06:25:00|8433.3|8426.3|8434.3|8427.3|8434.6|8427.6|8431.8|8424.8|0
1716186600000|2024-05-20 06:30:00|8433.8|8426.8|8432.3|8425.3|8434.1|8427.1|8431.6|8424.6|0
1716186900000|2024-05-20 06:35:00|8431.8|8424.8|8431.8|8424.8|8432.3|8425.3|8431.1|8424.1|0
1716187200000|2024-05-20 06:40:00|8432.1|8425.1|8433.3|8426.3|8433.3|8426.3|8431.6|8424.6|0
1716187500000|2024-05-20 06:45:00|8432.6|8425.6|8436.8|8429.8|8439.8|8432.8|8432.1|8425.1|0
1716187800000|2024-05-20 06:50:00|8436.6|8429.6|8436.3|8429.3|8437.3|8430.3|8435.8|8428.8|0
1716188100000|2024-05-20 06:55:00|8436.6|8429.6|8437.3|8430.3|8437.3|8430.3|8435.8|8428.8|0
1716188400000|2024-05-20 07:00:00|8439.3|8432.3|8440.8|8433.8|8444.3|8437.3|8437.1|8430.1|0
1716188700000|2024-05-20 07:05:00|8440.3|8433.3|8439.1|8432.1|8440.6|8433.6|8438.6|8431.6|0
1716189000000|2024-05-20 07:10:00|8438.6|8431.6|8438.8|8431.8|8440.8|8433.8|8435.6|8428.6|0
1716189300000|2024-05-20 07:15:00|8439.1|8432.1|8441.3|8434.3|8445.8|8438.8|8439.1|8432.1|0
1716189600000|2024-05-20 07:20:00|8441.1|8434.1|8443.6|8436.6|8444.1|8437.1|8441.1|8434.1|0
1716189900000|2024-05-20 07:25:00|8443.3|8436.3|8447.1|8440.1|8447.1|8440.1|8441.1|8434.1|0
1716190200000|2024-05-20 07:30:00|8446.8|8439.8|8444.6|8437.6|8448.1|8441.1|8444.3|8437.3|0
1716190500000|2024-05-20 07:35:00|8444.1|8437.1|8442.1|8435.1|8444.1|8437.1|8441.6|8434.6|0
1716190800000|2024-05-20 07:40:00|8441.8|8434.8|8446.7|8439.7|8446.7|8439.7|8441.8|8434.8|0
1716191100000|2024-05-20 07:45:00|8446.2|8439.2|8449.2|8442.2|8449.2|8442.2|8445.2|8438.2|0
1716191400000|2024-05-20 07:50:00|8448.9|8441.9|8454.2|8447.2|8454.2|8447.2|8448.9|8441.9|0
1716191700000|2024-05-20 07:55:00|8454.7|8447.7|8452.7|8445.7|8455.2|8448.2|8452.7|8445.7|0
1716192000000|2024-05-20 08:00:00|8452.4|8445.4|8455.7|8448.7|8455.9|8448.9|8451.7|8444.7|0
1716192300000|2024-05-20 08:05:00|8455.4|8448.4|8450.2|8443.2|8455.7|8448.7|8449.2|8442.2|0
1716192600000|2024-05-20 08:10:00|8450.7|8443.7|8449.7|8442.7|8450.7|8443.7|8448.2|8441.2|0
1716192900000|2024-05-20 08:15:00|8449.9|8442.9|8447.9|8440.9|8450.7|8443.7|8446.9|8439.9|0
1716193200000|2024-05-20 08:20:00|8447.7|8440.7|8447.4|8440.4|8449.2|8442.2|8446.7|8439.7|0
1716193500000|2024-05-20 08:25:00|8447.2|8440.2|8447.9|8440.9|8448.2|8441.2|8445.7|8438.7|0
1716193800000|2024-05-20 08:30:00|8447.7|8440.7|8447.2|8440.2|8450.2|8443.2|8446.9|8439.9|0
1716194100000|2024-05-20 08:35:00|8447.7|8440.7|8445.7|8438.7|8447.7|8440.7|8444.2|8437.2|0
1716194400000|2024-05-20 08:40:00|8445.2|8438.2|8441.2|8434.2|8445.7|8438.7|8441.2|8434.2|0
1716194700000|2024-05-20 08:45:00|8440.9|8433.9|8443.4|8436.4|8444.2|8437.2|8440.2|8433.2|0
1716195000000|2024-05-20 08:50:00|8443.7|8436.7|8440.7|8433.7|8443.7|8436.7|8440.2|8433.2|0
1716195300000|2024-05-20 08:55:00|8440.4|8433.4|8440.9|8433.9|8442.9|8435.9|8439.7|8432.7|0
1716195600000|2024-05-20 09:00:00|8441.7|8434.7|8438.2|8431.2|8442.7|8435.7|8438.2|8431.2|0
1716195900000|2024-05-20 09:05:00|8437.9|8430.9|8441.2|8434.2|8441.2|8434.2|8437.2|8430.2|0
1716196200000|2024-05-20 09:10:00|8440.7|8433.7|8443.7|8436.7|8443.7|8436.7|8438.7|8431.7|0
1716196500000|2024-05-20 09:15:00|8443.9|8436.9|8443.2|8436.2|8444.2|8437.2|8442.2|8435.2|0
1716196800000|2024-05-20 09:20:00|8442.9|8435.9|8443.9|8436.9|8446.2|8439.2|8442.7|8435.7|0
1716197100000|2024-05-20 09:25:00|8444.2|8437.2|8444.2|8437.2|8444.7|8437.7|8443.2|8436.2|0
1716197400000|2024-05-20 09:30:00|8444.4|8437.4|8441.7|8434.7|8444.4|8437.4|8441.7|8434.7|0
1716197700000|2024-05-20 09:35:00|8441.9|8434.9|8442.7|8435.7|8442.7|8435.7|8441.2|8434.2|0
1716198000000|2024-05-20 09:40:00|8443.2|8436.2|8445.2|8438.2|8446.2|8439.2|8442.4|8435.4|0
1716198300000|2024-05-20 09:45:00|8444.9|8437.9|8440.4|8433.4|8445.2|8438.2|8439.7|8432.7|0
1716198600000|2024-05-20 09:50:00|8440.7|8433.7|8442.2|8435.2|8442.7|8435.7|8438.4|8431.4|0
1716198900000|2024-05-20 09:55:00|8442.4|8435.4|8443.2|8436.2|8443.7|8436.7|8442.2|8435.2|0
1716199200000|2024-05-20 10:00:00|8443.7|8436.7|8444.2|8437.2|8445.2|8438.2|8443.2|8436.2|0
1716199500000|2024-05-20 10:05:00|8443.9|8436.9|8444.7|8437.7|8444.7|8437.7|8442.4|8435.4|0
1716199800000|2024-05-20 10:10:00|8445.2|8438.2|8446.9|8439.9|8447.7|8440.7|8444.7|8437.7|0
1716200100000|2024-05-20 10:15:00|8446.7|8439.7|8447.4|8440.4|8448.2|8441.2|8446.7|8439.7|0
1716200400000|2024-05-20 10:20:00|8447.7|8440.7|8446.7|8439.7|8448.2|8441.2|8446.2|8439.2|0
1716200700000|2024-05-20 10:25:00|8447.2|8440.2|8445.7|8438.7|8447.2|8440.2|8445.2|8438.2|0
1716201000000|2024-05-20 10:30:00|8445.4|8438.4|8447.2|8440.2|8447.4|8440.4|8444.4|8437.4|0
1716201300000|2024-05-20 10:35:00|8447.4|8440.4|8447.7|8440.7|8448.7|8441.7|8446.2|8439.2|0
1716201600000|2024-05-20 10:40:00|8447.4|8440.4|8448.4|8441.4|8448.4|8441.4|8447.4|8440.4|0
1716201900000|2024-05-20 10:45:00|8448.2|8441.2|8445.7|8438.7|8448.2|8441.2|8445.7|8438.7|0
1716202200000|2024-05-20 10:50:00|8445.9|8438.9|8448.7|8441.7|8448.9|8441.9|8444.9|8437.9|0
1716202500000|2024-05-20 10:55:00|8448.2|8441.2|8445.7|8438.7|8448.2|8441.2|8445.2|8438.2|0
1716202800000|2024-05-20 11:00:00|8446.4|8439.4|8447.9|8440.9|8449.4|8442.4|8446.2|8439.2|0
1716203100000|2024-05-20 11:05:00|8448.2|8441.2|8445.4|8438.4|8448.2|8441.2|8445.2|8438.2|0
1716203400000|2024-05-20 11:10:00|8445.7|8438.7|8442.2|8435.2|8445.7|8438.7|8442.2|8435.2|0
1716203700000|2024-05-20 11:15:00|8442.4|8435.4|8444.2|8437.2|8444.2|8437.2|8442.2|8435.2|0
1716204000000|2024-05-20 11:20:00|8443.7|8436.7|8445.4|8438.4|8446.7|8439.7|8443.7|8436.7|0
1716204300000|2024-05-20 11:25:00|8445.7|8438.7|8446.7|8439.7|8448.7|8441.7|8445.4|8438.4|0
1716204600000|2024-05-20 11:30:00|8446.9|8439.9|8446.9|8439.9|8448.7|8441.7|8446.4|8439.4|0
1716204900000|2024-05-20 11:35:00|8447.2|8440.2|8444.4|8437.4|8447.2|8440.2|8443.7|8436.7|0
1716205200000|2024-05-20 11:40:00|8443.8|8436.8|8443.8|8436.8|8444.6|8437.6|8443.6|8436.6|0
1716205500000|2024-05-20 11:45:00|8444.1|8437.1|8443.8|8436.8|8444.6|8437.6|8442.6|8435.6|0
1716205800000|2024-05-20 11:50:00|8443.6|8436.6|8440.1|8433.1|8443.8|8436.8|8439.3|8432.3|0
1716206100000|2024-05-20 11:55:00|8440.3|8433.3|8442.1|8435.1|8442.6|8435.6|8439.6|8432.6|0
1716206400000|2024-05-20 12:00:00|8441.6|8434.6|8438.1|8431.1|8442.1|8435.1|8437.8|8430.8|0
1716206700000|2024-05-20 12:05:00|8438.3|8431.3|8434.8|8427.8|8438.6|8431.6|8434.3|8427.3|0
1716207000000|2024-05-20 12:10:00|8435.1|8428.1|8432.6|8425.6|8435.1|8428.1|8431.3|8424.3|0
1716207300000|2024-05-20 12:15:00|8432.8|8425.8|8435.1|8428.1|8435.1|8428.1|8432.3|8425.3|0
1716207600000|2024-05-20 12:20:00|8434.8|8427.8|8430.6|8423.6|8435.1|8428.1|8430.3|8423.3|0
1716207900000|2024-05-20 12:25:00|8430.8|8423.8|8429.1|8422.1|8432.6|8425.6|8428.1|8421.1|0
1716208200000|2024-05-20 12:30:00|8429.3|8422.3|8431.1|8424.1|8433.6|8426.6|8428.1|8421.1|0
1716208500000|2024-05-20 12:35:00|8431.6|8424.6|8426.1|8419.1|8431.6|8424.6|8425.6|8418.6|0
1716208800000|2024-05-20 12:40:00|8425.8|8418.8|8426.8|8419.8|8427.3|8420.3|8423.1|8416.1|0
1716209100000|2024-05-20 12:45:00|8427.1|8420.1|8434.1|8427.1|8434.3|8427.3|8427.1|8420.1|0
1716209400000|2024-05-20 12:50:00|8434.3|8427.3|8431.6|8424.6|8434.8|8427.8|8430.6|8423.6|0
1716209700000|2024-05-20 12:55:00|8432.1|8425.1|8432.6|8425.6|8434.1|8427.1|8431.1|8424.1|0
1716210000000|2024-05-20 13:00:00|8433.1|8426.1|8431.6|8424.6|8433.8|8426.8|8430.3|8423.3|0
1716210300000|2024-05-20 13:05:00|8431.3|8424.3|8428.6|8421.6|8431.6|8424.6|8428.6|8421.6|0
1716210600000|2024-05-20 13:10:00|8428.3|8421.3|8430.3|8423.3|8432.3|8425.3|8428.1|8421.1|0
1716210900000|2024-05-20 13:15:00|8430.6|8423.6|8431.1|8424.1|8431.6|8424.6|8429.1|8422.1|0
1716211200000|2024-05-20 13:20:00|8430.8|8423.8|8428.6|8421.6|8432.1|8425.1|8427.8|8420.8|0
1716211500000|2024-05-20 13:25:00|8428.8|8421.8|8429.1|8422.1|8430.6|8423.6|8427.6|8420.6|0
1716211800000|2024-05-20 13:30:00|8429.3|8422.3|8425.6|8418.6|8429.3|8422.3|8423.6|8416.6|0
1716212100000|2024-05-20 13:35:00|8425.1|8418.1|8426.1|8419.1|8427.1|8420.1|8420.6|8413.6|0
1716212400000|2024-05-20 13:40:00|8426.6|8419.6|8425.3|8418.3|8427.6|8420.6|8424.3|8417.3|0
1716212700000|2024-05-20 13:45:00|8424.8|8417.8|8428.8|8421.8|8429.6|8422.6|8424.6|8417.6|0
1716213000000|2024-05-20 13:50:00|8429.1|8422.1|8431.3|8424.3|8432.3|8425.3|8429.1|8422.1|0
1716213300000|2024-05-20 13:55:00|8431.1|8424.1|8431.6|8424.6|8432.6|8425.6|8429.8|8422.8|0
1716213600000|2024-05-20 14:00:00|8430.8|8423.8|8431.1|8424.1|8431.6|8424.6|8426.6|8419.6|0
1716213900000|2024-05-20 14:05:00|8430.6|8423.6|8437.1|8430.1|8437.6|8430.6|8429.6|8422.6|0
1716214200000|2024-05-20 14:10:00|8438|8431|8434.7|8427.7|8438.5|8431.5|8434.2|8427.2|0
1716214500000|2024-05-20 14:15:00|8435|8428|8435|8428|8437|8430|8433.5|8426.5|0
1716214800000|2024-05-20 14:20:00|8435.5|8428.5|8435.5|8428.5|8437|8430|8433.5|8426.5|0
1716215100000|2024-05-20 14:25:00|8435.2|8428.2|8433|8426|8436|8429|8432.7|8425.7|0
1716215400000|2024-05-20 14:30:00|8433.2|8426.2|8433.5|8426.5|8434|8427|8432|8425|0
1716215700000|2024-05-20 14:35:00|8433|8426|8430.2|8423.2|8434|8427|8430|8423|0
1716216000000|2024-05-20 14:40:00|8430.5|8423.5|8432.7|8425.7|8433.2|8426.2|8430|8423|0
1716216300000|2024-05-20 14:45:00|8433|8426|8432|8425|8433.5|8426.5|8431.5|8424.5|0
1716216600000|2024-05-20 14:50:00|8431.7|8424.7|8431|8424|8432.5|8425.5|8430.5|8423.5|0
1716216900000|2024-05-20 14:55:00|8431.5|8424.5|8434|8427|8434.7|8427.7|8430.7|8423.7|0
1716217200000|2024-05-20 15:00:00|8433.7|8426.7|8430.5|8423.5|8434|8427|8430.2|8423.2|0
1716217500000|2024-05-20 15:05:00|8431|8424|8432|8425|8432.2|8425.2|8430.2|8423.2|0
1716217800000|2024-05-20 15:10:00|8432.2|8425.2|8433|8426|8433|8426|8430.7|8423.7|0
1716218100000|2024-05-20 15:15:00|8433.2|8426.2|8432.5|8425.5|8433.5|8426.5|8432|8425|0
1716218400000|2024-05-20 15:20:00|8432|8425|8429|8422|8433.2|8426.2|8429|8422|0
1716218700000|2024-05-20 15:25:00|8428.7|8421.7|8429.2|8422.2|8429.5|8422.5|8428|8421|0
1716219000000|2024-05-20 15:30:00|8429.5|8422.5|8428.5|8421.5|8429.5|8422.5|8426.5|8419.5|0
1716219300000|2024-05-20 15:35:00|8428|8421|8428.2|8421.2|8430|8423|8427|8420|0
1716219600000|2024-05-20 15:40:00|8428|8421|8426.5|8419.5|8428.2|8421.2|8426.2|8419.2|0
1716219900000|2024-05-20 15:45:00|8426|8419|8426|8419|8428.2|8421.2|8426|8419|0
1716220200000|2024-05-20 15:50:00|8426.2|8419.2|8424.5|8417.5|8426.7|8419.7|8424.5|8417.5|0
1716220500000|2024-05-20 15:55:00|8425|8418|8425|8418|8425.5|8418.5|8424|8417|0
1716220800000|2024-05-20 16:00:00|8424.7|8417.7|8424.7|8417.7|8425|8418|8423.2|8416.2|0
1716221100000|2024-05-20 16:05:00|8425|8418|8424.5|8417.5|8425|8418|8423.7|8416.7|0
1716221400000|2024-05-20 16:10:00|8424.2|8417.2|8423.5|8416.5|8425|8418|8423.5|8416.5|0
1716221700000|2024-05-20 16:15:00|8424|8417|8422.5|8415.5|8424|8417|8422|8415|0
1716222000000|2024-05-20 16:20:00|8422|8415|8421|8414|8423|8416|8421|8414|0
1716222300000|2024-05-20 16:25:00|8420.7|8413.7|8422|8415|8422|8415|8420.5|8413.5|0
1716222600000|2024-05-20 16:30:00|8421.7|8414.7|8421.5|8414.5|8423|8416|8421.5|8414.5|0
1716222900000|2024-05-20 16:35:00|8422|8415|8422|8415|8422.5|8415.5|8421.5|8414.5|0
1716223200000|2024-05-20 16:40:00|8421.5|8414.5|8421.5|8414.5|8422|8415|8421.5|8414.5|0
1716223500000|2024-05-20 16:45:00|8421|8414|8420.5|8413.5|8422|8415|8420|8413|0
1716223800000|2024-05-20 16:50:00|8421|8414|8420.5|8413.5|8421|8414|8420|8413|0
1716224100000|2024-05-20 16:55:00|8420|8413|8420|8413|8420.5|8413.5|8419.7|8412.7|0
1716224400000|2024-05-20 17:00:00|8420.5|8413.5|8421.5|8414.5|8421.5|8414.5|8419.5|8412.5|0
1716224700000|2024-05-20 17:05:00|8421|8414|8422.5|8415.5|8422.5|8415.5|8420.5|8413.5|0
1716225000000|2024-05-20 17:10:00|8422|8415|8422|8415|8422|8415|8421|8414|0
1716225300000|2024-05-20 17:15:00|8422.5|8415.5|8422|8415|8423|8416|8421.5|8414.5|0
1716225600000|2024-05-20 17:20:00|8421.7|8414.7|8421|8414|8422|8415|8420.7|8413.7|0
1716225900000|2024-05-20 17:25:00|8421.2|8414.2|8419|8412|8421.5|8414.5|8419|8412|0
1716226200000|2024-05-20 17:30:00|8419.5|8412.5|8421|8414|8421|8414|8418|8411|0
1716226500000|2024-05-20 17:35:00|8420.5|8413.5|8420.5|8413.5|8421.5|8414.5|8420|8413|0
1716226800000|2024-05-20 17:40:00|8420.7|8413.7|8421|8414|8421.2|8414.2|8419|8412|0
1716227100000|2024-05-20 17:45:00|8421.5|8414.5|8419.2|8412.2|8421.5|8414.5|8419|8412|0
1716227400000|2024-05-20 17:50:00|8419.5|8412.5|8417.2|8410.2|8420|8413|8416|8409|0
1716227700000|2024-05-20 17:55:00|8417.5|8410.5|8417.7|8410.7|8418|8411|8416|8409|0
1716228000000|2024-05-20 18:00:00|8417.5|8410.5|8416.7|8409.7|8418.7|8411.7|8416.5|8409.5|0
1716228300000|2024-05-20 18:05:00|8416.5|8409.5|8412.2|8405.2|8416.5|8409.5|8408.7|8401.7|0
1716228600000|2024-05-20 18:10:00|8412|8405|8413|8406|8413|8406|8411.5|8404.5|0
1716228900000|2024-05-20 18:15:00|8412.5|8405.5|8411|8404|8414.2|8407.2|8410|8403|0
1716229200000|2024-05-20 18:20:00|8411.2|8404.2|8412|8405|8412.2|8405.2|8411|8404|0
1716229500000|2024-05-20 18:25:00|8412.5|8405.5|8413.5|8406.5|8414|8407|8411.5|8404.5|0
1716229800000|2024-05-20 18:30:00|8413.2|8406.2|8412.2|8405.2|8413.7|8406.7|8412|8405|0
1716230100000|2024-05-20 18:35:00|8412.5|8405.5|8413|8406|8414|8407|8411.5|8404.5|0
1716230400000|2024-05-20 18:40:00|8413.5|8406.5|8412.5|8405.5|8413.5|8406.5|8412.5|8405.5|0
1716230700000|2024-05-20 18:45:00|8412.7|8405.7|8411.5|8404.5|8413|8406|8411|8404|0
1716231000000|2024-05-20 18:50:00|8411.2|8404.2|8409.5|8402.5|8411.2|8404.2|8409|8402|0
1716231300000|2024-05-20 18:55:00|8409.2|8402.2|8408|8401|8409.5|8402.5|8408|8401|0
1716231600000|2024-05-20 19:00:00|8408.2|8401.2|8407.5|8400.5|8409|8402|8407|8400|0
1716231900000|2024-05-20 19:05:00|8407.7|8400.7|8410|8403|8410|8403|8407|8400|0
1716232200000|2024-05-20 19:10:00|8410.2|8403.2|8410.5|8403.5|8410.5|8403.5|8409.5|8402.5|0
1716232500000|2024-05-20 19:15:00|8410|8403|8408.2|8401.2|8411|8404|8408|8401|0
1716232800000|2024-05-20 19:20:00|8408|8401|8408.5|8401.5|8409.5|8402.5|8408|8401|0
1716233100000|2024-05-20 19:25:00|8408.2|8401.2|8408|8401|8408.5|8401.5|8407.5|8400.5|0
1716233400000|2024-05-20 19:30:00|8407.7|8400.7|8405.5|8398.5|8408|8401|8405.2|8398.2|0
1716233700000|2024-05-20 19:35:00|8405.7|8398.7|8406.5|8399.5|8407|8400|8405|8398|0
1716234000000|2024-05-20 19:40:00|8406.2|8399.2|8405.5|8398.5|8407|8400|8404.7|8397.7|0
1716234300000|2024-05-20 19:45:00|8405|8398|8403|8396|8406.2|8399.2|8402.5|8395.5|0
1716234600000|2024-05-20 19:50:00|8402.5|8395.5|8403.5|8396.5|8405|8398|8401.5|8394.5|0
1716234900000|2024-05-20 19:55:00|8403.2|8396.2|8405.4|8398.4|8405.7|8398.7|8401.2|8394.2|0
1716235200000|2024-05-20 20:00:00|8405.5|8398.5|8406.6|8399.6|8409.3|8402.3|8405.5|8398.5|0
1716235500000|2024-05-20 20:05:00|8406.5|8399.5|8404.2|8397.2|8406.5|8399.5|8403.8|8396.8|0
1716235800000|2024-05-20 20:10:00|8404.4|8397.4|8402.7|8395.7|8404.4|8397.4|8402|8395|0
1716236100000|2024-05-20 20:15:00|8402.6|8395.6|8404.3|8397.3|8404.3|8397.3|8402.4|8395.4|0
1716236400000|2024-05-20 20:20:00|8404.1|8397.1|8403.5|8396.5|8404.1|8397.1|8403.2|8396.2|0
1716236700000|2024-05-20 20:25:00|8403.4|8396.4|8403.9|8396.9|8404|8397|8403.3|8396.3|0
1716237000000|2024-05-20 20:30:00|8404|8397|8404.2|8397.2|8404.2|8397.2|8403.8|8396.8|0
1716237300000|2024-05-20 20:35:00|8404.1|8397.1|8404.2|8397.2|8404.2|8397.2|8403.7|8396.7|0
1716237600000|2024-05-20 20:40:00|8404.1|8397.1|8404|8397|8404.5|8397.5|8403.9|8396.9|0
1716237900000|2024-05-20 20:45:00|8403.9|8396.9|8404.5|8397.5|8404.5|8397.5|8403.6|8396.6|0
1716238200000|2024-05-20 20:50:00|8404.6|8397.6|8409.4|8402.4|8409.6|8402.6|8404.5|8397.5|0
1716238500000|2024-05-20 20:55:00|8410.2|8403.2|8407.6|8400.6|8410.2|8403.2|8407.5|8400.5|0
1716238800000|2024-05-20 21:00:00|8407.7|8400.7|8409.7|8402.7|8409.9|8402.9|8407.6|8400.6|0
1716239100000|2024-05-20 21:05:00|8409.6|8402.6|8409.7|8402.7|8409.7|8402.7|8409.5|8402.5|0
1716239400000|2024-05-20 21:10:00|8409.6|8402.6|8409.5|8402.5|8409.8|8402.8|8409.2|8402.2|0
1716239700000|2024-05-20 21:15:00|8409.4|8402.4|8409.3|8402.3|8409.5|8402.5|8409.2|8402.2|0
1716240000000|2024-05-20 21:20:00|8409.4|8402.4|8409.4|8402.4|8409.6|8402.6|8409.2|8402.2|0
1716240300000|2024-05-20 21:25:00|8409.2|8402.2|8409.9|8402.9|8409.9|8402.9|8409.2|8402.2|0
1716240600000|2024-05-20 21:30:00|8410.1|8403.1|8410.3|8403.3|8410.3|8403.3|8410.1|8403.1|0
1716240900000|2024-05-20 21:35:00|8410.4|8403.4|8410.4|8403.4|8410.4|8403.4|8410.4|8403.4|0
1716241200000|2024-05-20 21:40:00|8410.3|8403.3|8410.3|8403.3|8410.3|8403.3|8410.3|8403.3|0
1716241800000|2024-05-20 21:50:00|8410.4|8403.4|8410.4|8403.4|8410.4|8403.4|8410.4|8403.4|0
1716242100000|2024-05-20 21:55:00|8410.3|8403.3|8410.5|8403.5|8410.5|8403.5|8410.3|8403.3|0
1716242400000|2024-05-20 22:00:00|8410.1|8403.1|8410.9|8403.9|8411.5|8404.5|8409.3|8402.3|0
1716242700000|2024-05-20 22:05:00|8411|8404|8410.5|8403.5|8411.1|8404.1|8410.3|8403.3|0
1716243000000|2024-05-20 22:10:00|8410.6|8403.6|8410.1|8403.1|8410.9|8403.9|8410.1|8403.1|0
1716243300000|2024-05-20 22:15:00|8410|8403|8410.1|8403.1|8410.3|8403.3|8409.7|8402.7|0
1716243600000|2024-05-20 22:20:00|8410.2|8403.2|8410|8403|8410.3|8403.3|8409.8|8402.8|0
1716243900000|2024-05-20 22:25:00|8410.1|8403.1|8409.3|8402.3|8410.3|8403.3|8409|8402|0
1716244200000|2024-05-20 22:30:00|8409.2|8402.2|8408.7|8401.7|8409.3|8402.3|8408.7|8401.7|0
1716244500000|2024-05-20 22:35:00|8408.8|8401.8|8407.7|8400.7|8409|8402|8407.7|8400.7|0
1716244800000|2024-05-20 22:40:00|8407.8|8400.8|8407.5|8400.5|8408.3|8401.3|8407.5|8400.5|0
1716245100000|2024-05-20 22:45:00|8407.3|8400.3|8406.7|8399.7|8407.5|8400.5|8406.7|8399.7|0
1716245400000|2024-05-20 22:50:00|8406.6|8399.6|8406.2|8399.2|8406.6|8399.6|8406|8399|0
1716245700000|2024-05-20 22:55:00|8406|8399|8406.7|8399.7|8406.7|8399.7|8406|8399|0
1716246000000|2024-05-20 23:00:00|8406.6|8399.6|8406.7|8399.7|8406.7|8399.7|8406.2|8399.2|0
1716246300000|2024-05-20 23:05:00|8406.8|8399.8|8407.1|8400.1|8407.5|8400.5|8406.7|8399.7|0
1716246600000|2024-05-20 23:10:00|8407.2|8400.2|8407.4|8400.4|8407.5|8400.5|8407.1|8400.1|0
1716246900000|2024-05-20 23:15:00|8407.5|8400.5|8407.2|8400.2|8407.8|8400.8|8407.2|8400.2|0
1716247200000|2024-05-20 23:20:00|8407|8400|8407|8400|8407.2|8400.2|8407|8400|0
1716247500000|2024-05-20 23:25:00|8407.1|8400.1|8407|8400|8407.3|8400.3|8407|8400|0
1716247800000|2024-05-20 23:30:00|8406.9|8399.9|8406.5|8399.5|8406.9|8399.9|8406.4|8399.4|0
1716248100000|2024-05-20 23:35:00|8406.6|8399.6|8406.5|8399.5|8407.1|8400.1|8406.5|8399.5|0
1716248400000|2024-05-20 23:40:00|8406.4|8399.4|8406.9|8399.9|8406.9|8399.9|8406.3|8399.3|0
1716248700000|2024-05-20 23:45:00|8406.8|8399.8|8407.1|8400.1|8407.4|8400.4|8406.5|8399.5|0
1716249000000|2024-05-20 23:50:00|8407.2|8400.2|8407.7|8400.7|8407.9|8400.9|8407.1|8400.1|0
1716249300000|2024-05-20 23:55:00|8407.8|8400.8|8407.9|8400.9|8407.9|8400.9|8407.4|8400.4|0
1716249600000|2024-05-21 00:00:00|8405.5|8398.5|8405.5|8398.5|8405.8|8398.8|8400.5|8393.5|0
1716249900000|2024-05-21 00:05:00|8404.8|8397.8|8404.5|8397.5|8406.5|8399.5|8400.8|8393.8|0
1716250200000|2024-05-21 00:10:00|8404.3|8397.3|8400.8|8393.8|8404.5|8397.5|8400.3|8393.3|0
1716250500000|2024-05-21 00:15:00|8400.3|8393.3|8402.5|8395.5|8403.3|8396.3|8399.3|8392.3|0
1716250800000|2024-05-21 00:20:00|8402.3|8395.3|8402.5|8395.5|8402.5|8395.5|8401.3|8394.3|0
1716251100000|2024-05-21 00:25:00|8402.3|8395.3|8400.3|8393.3|8402.3|8395.3|8398.5|8391.5|0
1716251400000|2024-05-21 00:30:00|8399.5|8392.5|8400.5|8393.5|8400.5|8393.5|8398.5|8391.5|0
1716251700000|2024-05-21 00:35:00|8399|8392|8400.8|8393.8|8402|8395|8399|8392|0
1716252000000|2024-05-21 00:40:00|8400.5|8393.5|8400.5|8393.5|8402.8|8395.8|8399.8|8392.8|0
1716252300000|2024-05-21 00:45:00|8400.8|8393.8|8400.5|8393.5|8401.5|8394.5|8400|8393|0
1716252600000|2024-05-21 00:50:00|8400|8393|8399|8392|8400|8393|8398.3|8391.3|0
1716252900000|2024-05-21 00:55:00|8398.8|8391.8|8399|8392|8399.8|8392.8|8398.3|8391.3|0
1716253200000|2024-05-21 01:00:00|8398.8|8391.8|8397.8|8390.8|8400.5|8393.5|8397.3|8390.3|0
1716253500000|2024-05-21 01:05:00|8398|8391|8397|8390|8398|8391|8396.8|8389.8|0
1716253800000|2024-05-21 01:10:00|8397.3|8390.3|8397.5|8390.5|8398|8391|8397.3|8390.3|0
1716254100000|2024-05-21 01:15:00|8397.3|8390.3|8398|8391|8398.3|8391.3|8396|8389|0
1716254400000|2024-05-21 01:20:00|8397.8|8390.8|8401.5|8394.5|8401.5|8394.5|8397.8|8390.8|0
1716254700000|2024-05-21 01:25:00|8401.3|8394.3|8400.5|8393.5|8402.3|8395.3|8400.5|8393.5|0
1716255000000|2024-05-21 01:30:00|8400.3|8393.3|8398.5|8391.5|8400.8|8393.8|8397.8|8390.8|0
1716255300000|2024-05-21 01:35:00|8399.5|8392.5|8400.3|8393.3|8400.5|8393.5|8398.5|8391.5|0
1716255600000|2024-05-21 01:40:00|8400|8393|8400|8393|8401.5|8394.5|8399|8392|0
1716255900000|2024-05-21 01:45:00|8399.8|8392.8|8398|8391|8400|8393|8397.8|8390.8|0
1716256200000|2024-05-21 01:50:00|8398.5|8391.5|8397.3|8390.3|8398.5|8391.5|8396.5|8389.5|0
1716256500000|2024-05-21 01:55:00|8397|8390|8395|8388|8397|8390|8395|8388|0
1716256800000|2024-05-21 02:00:00|8395.3|8388.3|8392.5|8385.5|8396|8389|8392.5|8385.5|0
1716257100000|2024-05-21 02:05:00|8392.8|8385.8|8394.3|8387.3|8394.3|8387.3|8392.8|8385.8|0
1716257400000|2024-05-21 02:10:00|8394|8387|8390.5|8383.5|8394.3|8387.3|8390.3|8383.3|0
1716257700000|2024-05-21 02:15:00|8390.3|8383.3|8387|8380|8391.8|8384.8|8386|8379|0
1716258000000|2024-05-21 02:20:00|8386.8|8379.8|8390.5|8383.5|8390.5|8383.5|8386.8|8379.8|0
1716258300000|2024-05-21 02:25:00|8390.8|8383.8|8388.3|8381.3|8390.8|8383.8|8388|8381|0
1716258600000|2024-05-21 02:30:00|8388.5|8381.5|8386.5|8379.5|8388.8|8381.8|8386|8379|0
1716258900000|2024-05-21 02:35:00|8386.3|8379.3|8384.8|8377.8|8387|8380|8384.5|8377.5|0
1716259200000|2024-05-21 02:40:00|8385|8378|8386|8379|8387.5|8380.5|8385|8378|0
1716259500000|2024-05-21 02:45:00|8386.3|8379.3|8384|8377|8387.8|8380.8|8384|8377|0
1716259800000|2024-05-21 02:50:00|8384.5|8377.5|8383.3|8376.3|8384.5|8377.5|8382.8|8375.8|0
1716260100000|2024-05-21 02:55:00|8383.5|8376.5|8383.5|8376.5|8384.3|8377.3|8382.5|8375.5|0
1716260400000|2024-05-21 03:00:00|8383.3|8376.3|8384|8377|8385|8378|8382.5|8375.5|0
1716260700000|2024-05-21 03:05:00|8384.5|8377.5|8384.5|8377.5|8385|8378|8383.8|8376.8|0
1716261000000|2024-05-21 03:10:00|8384.3|8377.3|8383|8376|8385|8378|8382.8|8375.8|0
1716261300000|2024-05-21 03:15:00|8382.8|8375.8|8382|8375|8383.3|8376.3|8381.8|8374.8|0
1716261600000|2024-05-21 03:20:00|8381.8|8374.8|8380.8|8373.8|8381.8|8374.8|8380.8|8373.8|0
1716261900000|2024-05-21 03:25:00|8381|8374|8380|8373|8381.3|8374.3|8379.5|8372.5|0
1716262200000|2024-05-21 03:30:00|8379.8|8372.8|8375|8368|8379.8|8372.8|8375|8368|0
1716262500000|2024-05-21 03:35:00|8375.3|8368.3|8368.8|8361.8|8375.5|8368.5|8368.5|8361.5|0
1716262800000|2024-05-21 03:40:00|8368.5|8361.5|8366|8359|8368.5|8361.5|8365.8|8358.8|0
1716263100000|2024-05-21 03:45:00|8366.3|8359.3|8367.3|8360.3|8368.5|8361.5|8366.3|8359.3|0
1716263400000|2024-05-21 03:50:00|8367.8|8360.8|8369.5|8362.5|8370.5|8363.5|8367.8|8360.8|0
1716263700000|2024-05-21 03:55:00|8369.8|8362.8|8371.5|8364.5|8371.5|8364.5|8369.8|8362.8|0
1716264000000|2024-05-21 04:00:00|8371.3|8364.3|8371.5|8364.5|8371.5|8364.5|8370|8363|0
1716264300000|2024-05-21 04:05:00|8371|8364|8374.5|8367.5|8374.5|8367.5|8371|8364|0
1716264600000|2024-05-21 04:10:00|8374.3|8367.3|8375.5|8368.5|8375.8|8368.8|8374.3|8367.3|0
1716264900000|2024-05-21 04:15:00|8375.3|8368.3|8375|8368|8375.5|8368.5|8374|8367|0
1716265200000|2024-05-21 04:20:00|8377.3|8370.3|8376|8369|8378.3|8371.3|8375.8|8368.8|0
1716265500000|2024-05-21 04:25:00|8375.8|8368.8|8376.5|8369.5|8376.5|8369.5|8375|8368|0
1716265800000|2024-05-21 04:30:00|8377|8370|8378.8|8371.8|8379|8372|8377|8370|0
1716266100000|2024-05-21 04:35:00|8378.5|8371.5|8379.3|8372.3|8379.8|8372.8|8378|8371|0
1716266400000|2024-05-21 04:40:00|8379|8372|8380|8373|8381.5|8374.5|8378.5|8371.5|0
1716266700000|2024-05-21 04:45:00|8379.5|8372.5|8380|8373|8381.5|8374.5|8379.3|8372.3|0
1716267000000|2024-05-21 04:50:00|8380.5|8373.5|8380.8|8373.8|8381.3|8374.3|8379.8|8372.8|0
1716267300000|2024-05-21 04:55:00|8381|8374|8381.8|8374.8|8382|8375|8380.8|8373.8|0
1716267600000|2024-05-21 05:00:00|8381.3|8374.3|8380.5|8373.5|8382|8375|8380|8373|0
1716267900000|2024-05-21 05:05:00|8381|8374|8385|8378|8385.5|8378.5|8381|8374|0
1716268200000|2024-05-21 05:10:00|8384|8377|8383|8376|8384|8377|8383|8376|0
1716268500000|2024-05-21 05:15:00|8382.8|8375.8|8381|8374|8382.8|8375.8|8381|8374|0
1716268800000|2024-05-21 05:20:00|8380.8|8373.8|8381.8|8374.8|8382.5|8375.5|8380.8|8373.8|0
1716269100000|2024-05-21 05:25:00|8381.5|8374.5|8383.5|8376.5|8383.5|8376.5|8380|8373|0
1716269400000|2024-05-21 05:30:00|8384|8377|8381.3|8374.3|8384|8377|8380.3|8373.3|0
1716269700000|2024-05-21 05:35:00|8380.8|8373.8|8381.3|8374.3|8382.5|8375.5|8380.8|8373.8|0
1716270000000|2024-05-21 05:40:00|8381|8374|8382|8375|8384|8377|8379.5|8372.5|0
1716270300000|2024-05-21 05:45:00|8383|8376|8386.5|8379.5|8387.3|8380.3|8382.5|8375.5|0
1716270600000|2024-05-21 05:50:00|8387|8380|8387.8|8380.8|8388|8381|8385|8378|0
1716270900000|2024-05-21 05:55:00|8386.8|8379.8|8384.5|8377.5|8387.3|8380.3|8384.5|8377.5|0
1716271200000|2024-05-21 06:00:00|8385.5|8378.5|8394.5|8387.5|8394.5|8387.5|8385.5|8378.5|0
1716271500000|2024-05-21 06:05:00|8394.8|8387.8|8406.5|8399.5|8408.5|8401.5|8394.3|8387.3|0
1716271800000|2024-05-21 06:10:00|8406.8|8399.8|8407|8400|8410.8|8403.8|8402.5|8395.5|0
1716272100000|2024-05-21 06:15:00|8407.3|8400.3|8398.5|8391.5|8407.3|8400.3|8398.5|8391.5|0
1716272400000|2024-05-21 06:20:00|8398|8391|8398|8391|8400.5|8393.5|8395|8388|0
1716272700000|2024-05-21 06:25:00|8397.5|8390.5|8396|8389|8400|8393|8395|8388|0
1716273000000|2024-05-21 06:30:00|8395.8|8388.8|8394.8|8387.8|8397.5|8390.5|8393.3|8386.3|0
1716273300000|2024-05-21 06:35:00|8394.3|8387.3|8392.5|8385.5|8395.5|8388.5|8392.5|8385.5|0
1716273600000|2024-05-21 06:40:00|8392.8|8385.8|8392.8|8385.8|8394.8|8387.8|8391.8|8384.8|0
1716273900000|2024-05-21 06:45:00|8393.5|8386.5|8390.5|8383.5|8395.3|8388.3|8390.5|8383.5|0
1716274200000|2024-05-21 06:50:00|8390.3|8383.3|8389.5|8382.5|8392.3|8385.3|8389|8382|0
1716274500000|2024-05-21 06:55:00|8390.3|8383.3|8393|8386|8393|8386|8388.3|8381.3|0
1716274800000|2024-05-21 07:00:00|8394|8387|8397|8390|8398.5|8391.5|8391|8384|0
1716275100000|2024-05-21 07:05:00|8396.5|8389.5|8393.8|8386.8|8398.8|8391.8|8389.3|8382.3|0
1716275400000|2024-05-21 07:10:00|8393.5|8386.5|8396.3|8389.3|8396.8|8389.8|8390.3|8383.3|0
1716275700000|2024-05-21 07:15:00|8396.8|8389.8|8402.8|8395.8|8405.5|8398.5|8396.8|8389.8|0
1716276000000|2024-05-21 07:20:00|8403.3|8396.3|8403.3|8396.3|8404.5|8397.5|8398.5|8391.5|0
1716276300000|2024-05-21 07:25:00|8403.5|8396.5|8403|8396|8405.3|8398.3|8401.8|8394.8|0
1716276600000|2024-05-21 07:30:00|8403.3|8396.3|8401.3|8394.3|8404.5|8397.5|8398.8|8391.8|0
1716276900000|2024-05-21 07:35:00|8401.8|8394.8|8405.5|8398.5|8405.8|8398.8|8399.3|8392.3|0
1716277200000|2024-05-21 07:40:00|8406.3|8399.3|8399.8|8392.8|8406.3|8399.3|8398.3|8391.3|0
1716277500000|2024-05-21 07:45:00|8399.5|8392.5|8395|8388|8400.8|8393.8|8393.8|8386.8|0
1716277800000|2024-05-21 07:50:00|8394.8|8387.8|8389.3|8382.3|8395.5|8388.5|8386.8|8379.8|0
1716278100000|2024-05-21 07:55:00|8389|8382|8391.5|8384.5|8392.5|8385.5|8385.8|8378.8|0
1716278400000|2024-05-21 08:00:00|8391|8384|8395.3|8388.3|8396.8|8389.8|8388.8|8381.8|0
1716278700000|2024-05-21 08:05:00|8395|8388|8388.8|8381.8|8395|8388|8388|8381|0
1716279000000|2024-05-21 08:10:00|8388.5|8381.5|8386.8|8379.8|8389.8|8382.8|8386|8379|0
1716279300000|2024-05-21 08:15:00|8387|8380|8396.8|8389.8|8397.5|8390.5|8386.8|8379.8|0
1716279600000|2024-05-21 08:20:00|8396.3|8389.3|8398.3|8391.3|8400.3|8393.3|8395.8|8388.8|0
1716279900000|2024-05-21 08:25:00|8398.5|8391.5|8391|8384|8400.8|8393.8|8390.3|8383.3|0
1716280200000|2024-05-21 08:30:00|8390.5|8383.5|8387.8|8380.8|8391.8|8384.8|8387.5|8380.5|0
1716280500000|2024-05-21 08:35:00|8387.5|8380.5|8391.3|8384.3|8393.8|8386.8|8386.3|8379.3|0
1716280800000|2024-05-21 08:40:00|8391|8384|8383|8376|8391.3|8384.3|8381.3|8374.3|0
1716281100000|2024-05-21 08:45:00|8383.3|8376.3|8389|8382|8389.8|8382.8|8382.8|8375.8|0
1716281400000|2024-05-21 08:50:00|8388.8|8381.8|8388.5|8381.5|8391.8|8384.8|8387.3|8380.3|0
1716281700000|2024-05-21 08:55:00|8388.3|8381.3|8390.3|8383.3|8392|8385|8387.3|8380.3|0
1716282000000|2024-05-21 09:00:00|8390|8383|8392.3|8385.3|8393.3|8386.3|8388.8|8381.8|0
1716282300000|2024-05-21 09:05:00|8392.5|8385.5|8397.3|8390.3|8397.5|8390.5|8392.3|8385.3|0
1716282600000|2024-05-21 09:10:00|8397.8|8390.8|8401|8394|8401.5|8394.5|8396.5|8389.5|0
1716282900000|2024-05-21 09:15:00|8400.8|8393.8|8399.8|8392.8|8402|8395|8398.3|8391.3|0
1716283200000|2024-05-21 09:20:00|8399.3|8392.3|8400.8|8393.8|8401.3|8394.3|8396.8|8389.8|0
1716283500000|2024-05-21 09:25:00|8400.5|8393.5|8396.8|8389.8|8401|8394|8396.5|8389.5|0
1716283800000|2024-05-21 09:30:00|8396.5|8389.5|8394.8|8387.8|8396.5|8389.5|8393.8|8386.8|0
1716284100000|2024-05-21 09:35:00|8394.5|8387.5|8393.8|8386.8|8396.3|8389.3|8393.3|8386.3|0
1716284400000|2024-05-21 09:40:00|8393.3|8386.3|8390.8|8383.8|8393.8|8386.8|8388.8|8381.8|0
1716284700000|2024-05-21 09:45:00|8391|8384|8391|8384|8394|8387|8390.3|8383.3|0
1716285000000|2024-05-21 09:50:00|8390.8|8383.8|8388|8381|8392.3|8385.3|8387.8|8380.8|0
1716285300000|2024-05-21 09:55:00|8388.3|8381.3|8383.8|8376.8|8388.3|8381.3|8383.3|8376.3|0
1716285600000|2024-05-21 10:00:00|8383.5|8376.5|8393|8386|8393|8386|8383.3|8376.3|0
1716285900000|2024-05-21 10:05:00|8392.8|8385.8|8391.8|8384.8|8395.5|8388.5|8389.3|8382.3|0
1716286200000|2024-05-21 10:10:00|8392|8385|8393|8386|8394|8387|8391.8|8384.8|0
1716286500000|2024-05-21 10:15:00|8393.3|8386.3|8391.5|8384.5|8393.5|8386.5|8391.5|8384.5|0
1716286800000|2024-05-21 10:20:00|8391.3|8384.3|8391.5|8384.5|8392.3|8385.3|8390|8383|0
1716287100000|2024-05-21 10:25:00|8391.3|8384.3|8393.5|8386.5|8394.3|8387.3|8391.3|8384.3|0
1716287400000|2024-05-21 10:30:00|8393.3|8386.3|8394|8387|8395.5|8388.5|8392.5|8385.5|0
1716287700000|2024-05-21 10:35:00|8393.8|8386.8|8395|8388|8395.5|8388.5|8392.8|8385.8|0
1716288000000|2024-05-21 10:40:00|8395.3|8388.3|8396.8|8389.8|8397.3|8390.3|8395|8388|0
1716288300000|2024-05-21 10:45:00|8397|8390|8397.8|8390.8|8400|8393|8396.8|8389.8|0
1716288600000|2024-05-21 10:50:00|8398|8391|8397.8|8390.8|8399|8392|8396.8|8389.8|0
1716288900000|2024-05-21 10:55:00|8397.3|8390.3|8394|8387|8397.5|8390.5|8393.8|8386.8|0
1716289200000|2024-05-21 11:00:00|8394.3|8387.3|8394.8|8387.8|8395.3|8388.3|8391.8|8384.8|0
1716289500000|2024-05-21 11:05:00|8395|8388|8392.8|8385.8|8396.3|8389.3|8392.3|8385.3|0
1716289800000|2024-05-21 11:10:00|8393|8386|8392.8|8385.8|8394.3|8387.3|8392.3|8385.3|0
1716290100000|2024-05-21 11:15:00|8392.3|8385.3|8388.5|8381.5|8392.3|8385.3|8388|8381|0
1716290400000|2024-05-21 11:20:00|8388.8|8381.8|8389.8|8382.8|8390|8383|8386.8|8379.8|0
1716290700000|2024-05-21 11:25:00|8390.3|8383.3|8391.8|8384.8|8392.3|8385.3|8389.8|8382.8|0
1716291000000|2024-05-21 11:30:00|8391|8384|8391.8|8384.8|8394.5|8387.5|8391|8384|0
1716291300000|2024-05-21 11:35:00|8392|8385|8393.8|8386.8|8394|8387|8391.8|8384.8|0
1716291600000|2024-05-21 11:40:00|8394|8387|8395.3|8388.3|8395.3|8388.3|8393.3|8386.3|0
1716291900000|2024-05-21 11:45:00|8395|8388|8394.3|8387.3|8395.5|8388.5|8392.8|8385.8|0
1716292200000|2024-05-21 11:50:00|8394|8387|8396.3|8389.3|8396.5|8389.5|8393.8|8386.8|0
1716292500000|2024-05-21 11:55:00|8395.8|8388.8|8397.8|8390.8|8398.3|8391.3|8395.3|8388.3|0
1716292800000|2024-05-21 12:00:00|8397.3|8390.3|8397|8390|8397.8|8390.8|8396.5|8389.5|0
1716293100000|2024-05-21 12:05:00|8397.3|8390.3|8393.3|8386.3|8397.3|8390.3|8393.3|8386.3|0
1716293400000|2024-05-21 12:10:00|8393.5|8386.5|8393.3|8386.3|8395.3|8388.3|8392.3|8385.3|0
1716293700000|2024-05-21 12:15:00|8393.8|8386.8|8393.8|8386.8|8394.3|8387.3|8392.8|8385.8|0
1716294000000|2024-05-21 12:20:00|8393.3|8386.3|8390.8|8383.8|8393.5|8386.5|8389.3|8382.3|0
1716294300000|2024-05-21 12:25:00|8390.3|8383.3|8390.8|8383.8|8391.8|8384.8|8387.8|8380.8|0
1716294600000|2024-05-21 12:30:00|8390.5|8383.5|8388.5|8381.5|8391|8384|8386.3|8379.3|0
1716294900000|2024-05-21 12:35:00|8388.3|8381.3|8386.8|8379.8|8389.3|8382.3|8383.5|8376.5|0
1716295200000|2024-05-21 12:40:00|8387|8380|8388.8|8381.8|8388.8|8381.8|8386.3|8379.3|0
1716295500000|2024-05-21 12:45:00|8388.5|8381.5|8395.5|8388.5|8395.5|8388.5|8388|8381|0
1716295800000|2024-05-21 12:50:00|8395.3|8388.3|8394.3|8387.3|8398|8391|8393.5|8386.5|0
1716296100000|2024-05-21 12:55:00|8394.5|8387.5|8391|8384|8395.3|8388.3|8391|8384|0
1716296400000|2024-05-21 13:00:00|8391.3|8384.3|8398.5|8391.5|8399.8|8392.8|8383.8|8376.8|0
1716296700000|2024-05-21 13:05:00|8398|8391|8400.5|8393.5|8401.8|8394.8|8397.8|8390.8|0
1716297000000|2024-05-21 13:10:00|8400.3|8393.3|8397.8|8390.8|8401|8394|8396.3|8389.3|0
1716297300000|2024-05-21 13:15:00|8397.5|8390.5|8400.8|8393.8|8402.3|8395.3|8396.3|8389.3|0
1716297600000|2024-05-21 13:20:00|8401.3|8394.3|8402.3|8395.3|8403.3|8396.3|8399.5|8392.5|0
1716297900000|2024-05-21 13:25:00|8402.8|8395.8|8403.3|8396.3|8406.3|8399.3|8402.3|8395.3|0
1716298200000|2024-05-21 13:30:00|8403|8396|8406.3|8399.3|8408.3|8401.3|8399.8|8392.8|0
1716298500000|2024-05-21 13:35:00|8406.5|8399.5|8411.3|8404.3|8411.3|8404.3|8404.3|8397.3|0
1716298800000|2024-05-21 13:40:00|8410.8|8403.8|8408.8|8401.8|8411.3|8404.3|8407.3|8400.3|0
1716299100000|2024-05-21 13:45:00|8408.5|8401.5|8410.8|8403.8|8413|8406|8407.8|8400.8|0
1716299400000|2024-05-21 13:50:00|8411|8404|8408.8|8401.8|8412.8|8405.8|8407.5|8400.5|0
1716299700000|2024-05-21 13:55:00|8408.3|8401.3|8406.3|8399.3|8410.8|8403.8|8404.5|8397.5|0
1716300000000|2024-05-21 14:00:00|8405.8|8398.8|8414.8|8407.8|8415.3|8408.3|8405.8|8398.8|0
1716300300000|2024-05-21 14:05:00|8414.5|8407.5|8418|8411|8419.3|8412.3|8413.8|8406.8|0
1716300600000|2024-05-21 14:10:00|8417.8|8410.8|8420.8|8413.8|8421|8414|8416.8|8409.8|0
1716300900000|2024-05-21 14:15:00|8420|8413|8422.3|8415.3|8422.5|8415.5|8419.3|8412.3|0
1716301200000|2024-05-21 14:20:00|8422.5|8415.5|8419.3|8412.3|8423.3|8416.3|8418.5|8411.5|0
1716301500000|2024-05-21 14:25:00|8419|8412|8425|8418|8426|8419|8418.5|8411.5|0
1716301800000|2024-05-21 14:30:00|8424.8|8417.8|8423.8|8416.8|8424.8|8417.8|8421.8|8414.8|0
1716302100000|2024-05-21 14:35:00|8423.3|8416.3|8424.3|8417.3|8425.3|8418.3|8422.8|8415.8|0
1716302400000|2024-05-21 14:40:00|8424.5|8417.5|8425.8|8418.8|8427.8|8420.8|8424.5|8417.5|0
1716302700000|2024-05-21 14:45:00|8425.5|8418.5|8422.8|8415.8|8426.8|8419.8|8422.8|8415.8|0
1716303000000|2024-05-21 14:50:00|8422.3|8415.3|8419.3|8412.3|8422.3|8415.3|8418.8|8411.8|0
1716303300000|2024-05-21 14:55:00|8419.8|8412.8|8420.8|8413.8|8421.5|8414.5|8417.8|8410.8|0
1716303600000|2024-05-21 15:00:00|8420|8413|8418.5|8411.5|8421|8414|8417.8|8410.8|0
1716303900000|2024-05-21 15:05:00|8418.3|8411.3|8420|8413|8422.3|8415.3|8418|8411|0
1716304200000|2024-05-21 15:10:00|8420.3|8413.3|8426.3|8419.3|8426.5|8419.5|8420|8413|0
1716304500000|2024-05-21 15:15:00|8426|8419|8424.5|8417.5|8427|8420|8423.8|8416.8|0
1716304800000|2024-05-21 15:20:00|8424.3|8417.3|8423.3|8416.3|8425.5|8418.5|8422.8|8415.8|0
1716305100000|2024-05-21 15:25:00|8423.8|8416.8|8421.3|8414.3|8424.5|8417.5|8420.8|8413.8|0
1716305400000|2024-05-21 15:30:00|8421.5|8414.5|8420|8413|8423.8|8416.8|8418.3|8411.3|0
1716305700000|2024-05-21 15:35:00|8419.8|8412.8|8422.8|8415.8|8423.5|8416.5|8419|8412|0
1716306000000|2024-05-21 15:40:00|8423.3|8416.3|8424.8|8417.8|8425|8418|8422.3|8415.3|0
1716306300000|2024-05-21 15:45:00|8424.3|8417.3|8425.8|8418.8|8426.5|8419.5|8423.8|8416.8|0
1716306600000|2024-05-21 15:50:00|8426.3|8419.3|8426.8|8419.8|8426.8|8419.8|8424.3|8417.3|0
1716306900000|2024-05-21 15:55:00|8427.3|8420.3|8427.8|8420.8|8428.3|8421.3|8426.3|8419.3|0
1716307200000|2024-05-21 16:00:00|8428.3|8421.3|8425.3|8418.3|8428.3|8421.3|8425.3|8418.3|0
1716307500000|2024-05-21 16:05:00|8425|8418|8424.3|8417.3|8425.3|8418.3|8423.3|8416.3|0
1716307800000|2024-05-21 16:10:00|8424.8|8417.8|8424.3|8417.3|8426.5|8419.5|8423.8|8416.8|0
1716308100000|2024-05-21 16:15:00|8424|8417|8425.3|8418.3|8426|8419|8423.8|8416.8|0
1716308400000|2024-05-21 16:20:00|8424.8|8417.8|8423.8|8416.8|8425.3|8418.3|8423.8|8416.8|0
1716308700000|2024-05-21 16:25:00|8423.5|8416.5|8424.8|8417.8|8425|8418|8423.5|8416.5|0
1716309000000|2024-05-21 16:30:00|8424.3|8417.3|8424|8417|8426.3|8419.3|8424|8417|0
1716309300000|2024-05-21 16:35:00|8424.3|8417.3|8424.8|8417.8|8424.8|8417.8|8423.3|8416.3|0
1716309600000|2024-05-21 16:40:00|8424.5|8417.5|8424|8417|8424.8|8417.8|8423.3|8416.3|0
1716309900000|2024-05-21 16:45:00|8423.8|8416.8|8424|8417|8424.3|8417.3|8423|8416|0
1716310200000|2024-05-21 16:50:00|8424.3|8417.3|8424.3|8417.3|8425.5|8418.5|8424.3|8417.3|0
1716310500000|2024-05-21 16:55:00|8424.8|8417.8|8425|8418|8425.3|8418.3|8423.3|8416.3|0
1716310800000|2024-05-21 17:00:00|8424.8|8417.8|8423.8|8416.8|8425.3|8418.3|8423.8|8416.8|0
1716311100000|2024-05-21 17:05:00|8424|8417|8422.8|8415.8|8424.3|8417.3|8422.8|8415.8|0
1716311400000|2024-05-21 17:10:00|8423|8416|8421.3|8414.3|8423|8416|8419.8|8412.8|0
1716311700000|2024-05-21 17:15:00|8421.5|8414.5|8422.3|8415.3|8422.8|8415.8|8421.3|8414.3|0
1716312000000|2024-05-21 17:20:00|8422.8|8415.8|8423.3|8416.3|8423.8|8416.8|8422.8|8415.8|0
1716312300000|2024-05-21 17:25:00|8423.8|8416.8|8424.8|8417.8|8424.8|8417.8|8423.3|8416.3|0
1716312600000|2024-05-21 17:30:00|8425|8418|8424.3|8417.3|8425.8|8418.8|8424.3|8417.3|0
1716312900000|2024-05-21 17:35:00|8424.5|8417.5|8426.8|8419.8|8426.8|8419.8|8424.5|8417.5|0
1716313200000|2024-05-21 17:40:00|8427|8420|8427.3|8420.3|8427.3|8420.3|8425.8|8418.8|0
1716313500000|2024-05-21 17:45:00|8427|8420|8426.8|8419.8|8427.5|8420.5|8426.3|8419.3|0
1716313800000|2024-05-21 17:50:00|8427.3|8420.3|8427.8|8420.8|8428.3|8421.3|8427.3|8420.3|0
1716314100000|2024-05-21 17:55:00|8428|8421|8429.3|8422.3|8429.8|8422.8|8428|8421|0
1716314400000|2024-05-21 18:00:00|8428.8|8421.8|8426.3|8419.3|8429.3|8422.3|8426.3|8419.3|0
1716314700000|2024-05-21 18:05:00|8426.5|8419.5|8427.8|8420.8|8428.3|8421.3|8426.5|8419.5|0
1716315000000|2024-05-21 18:10:00|8427.3|8420.3|8425.8|8418.8|8428.5|8421.5|8425.8|8418.8|0
1716315300000|2024-05-21 18:15:00|8426.3|8419.3|8426.8|8419.8|8427.3|8420.3|8425.8|8418.8|0
1716315600000|2024-05-21 18:20:00|8427|8420|8426.8|8419.8|8427.5|8420.5|8426.3|8419.3|0
1716315900000|2024-05-21 18:25:00|8426.5|8419.5|8425.5|8418.5|8426.8|8419.8|8425.3|8418.3|0
1716316200000|2024-05-21 18:30:00|8425.3|8418.3|8425.3|8418.3|8426.8|8419.8|8425.3|8418.3|0
1716316500000|2024-05-21 18:35:00|8425|8418|8423.8|8416.8|8425.3|8418.3|8423.3|8416.3|0
1716316800000|2024-05-21 18:40:00|8423.5|8416.5|8422.3|8415.3|8423.8|8416.8|8421.8|8414.8|0
1716317100000|2024-05-21 18:45:00|8421.8|8414.8|8422.8|8415.8|8423.3|8416.3|8421.8|8414.8|0
1716317400000|2024-05-21 18:50:00|8422.5|8415.5|8422.3|8415.3|8422.5|8415.5|8421.8|8414.8|0
1716317700000|2024-05-21 18:55:00|8422.5|8415.5|8422.8|8415.8|8423.3|8416.3|8422.5|8415.5|0
1716318000000|2024-05-21 19:00:00|8423.3|8416.3|8423.3|8416.3|8423.8|8416.8|8423.3|8416.3|0
1716318300000|2024-05-21 19:05:00|8422.8|8415.8|8424.8|8417.8|8424.8|8417.8|8422.3|8415.3|0
1716318600000|2024-05-21 19:10:00|8425|8418|8427.3|8420.3|8427.8|8420.8|8425|8418|0
1716318900000|2024-05-21 19:15:00|8427|8420|8426.3|8419.3|8427.8|8420.8|8425.8|8418.8|0
1716319200000|2024-05-21 19:20:00|8425.8|8418.8|8425.3|8418.3|8426.3|8419.3|8424.3|8417.3|0
1716319500000|2024-05-21 19:25:00|8425.8|8418.8|8426.3|8419.3|8426.5|8419.5|8424.8|8417.8|0
1716319800000|2024-05-21 19:30:00|8426|8419|8426.8|8419.8|8427.3|8420.3|8426|8419|0
1716320100000|2024-05-21 19:35:00|8427|8420|8427.3|8420.3|8429.3|8422.3|8426.8|8419.8|0
1716320400000|2024-05-21 19:40:00|8427.5|8420.5|8426.8|8419.8|8427.8|8420.8|8426.3|8419.3|0
1716320700000|2024-05-21 19:45:00|8426.5|8419.5|8426.8|8419.8|8427.3|8420.3|8426.3|8419.3|0
1716321000000|2024-05-21 19:50:00|8427|8420|8427.8|8420.8|8428.3|8421.3|8426.3|8419.3|0
1716321300000|2024-05-21 19:55:00|8427.5|8420.5|8426.1|8419.1|8428.8|8421.8|8425.8|8418.8|0
1716321600000|2024-05-21 20:00:00|8426.3|8419.3|8423.5|8416.5|8426.9|8419.9|8423.2|8416.2|0
1716321900000|2024-05-21 20:05:00|8423.4|8416.4|8425.2|8418.2|8425.2|8418.2|8423.2|8416.2|0
1716322200000|2024-05-21 20:10:00|8425.3|8418.3|8424.6|8417.6|8426|8419|8424.6|8417.6|0
1716322500000|2024-05-21 20:15:00|8424.7|8417.7|8425.4|8418.4|8425.4|8418.4|8424.7|8417.7|0
1716322800000|2024-05-21 20:20:00|8425.2|8418.2|8426|8419|8426|8419|8425.2|8418.2|0
1716323100000|2024-05-21 20:25:00|8425.9|8418.9|8426|8419|8426|8419|8425.4|8418.4|0
1716323400000|2024-05-21 20:30:00|8425.9|8418.9|8425.4|8418.4|8426.2|8419.2|8425.4|8418.4|0
1716323700000|2024-05-21 20:35:00|8425.5|8418.5|8425.5|8418.5|8425.5|8418.5|8425.2|8418.2|0
1716324000000|2024-05-21 20:40:00|8425.6|8418.6|8425.8|8418.8|8426|8419|8425.5|8418.5|0
1716324300000|2024-05-21 20:45:00|8425.9|8418.9|8426|8419|8426|8419|8425.8|8418.8|0
1716324600000|2024-05-21 20:50:00|8426.1|8419.1|8426|8419|8426.3|8419.3|8426|8419|0
1716324900000|2024-05-21 20:55:00|8425.9|8418.9|8424.9|8417.9|8425.9|8418.9|8424.8|8417.8|0
1716325200000|2024-05-21 21:00:00|8425.1|8418.1|8425.2|8418.2|8425.4|8418.4|8425|8418|0
1716325500000|2024-05-21 21:05:00|8426.3|8419.3|8426.2|8419.2|8426.3|8419.3|8426.2|8419.2|0
1716325800000|2024-05-21 21:10:00|8426.1|8419.1|8426.3|8419.3|8426.3|8419.3|8426.1|8419.1|0
1716326100000|2024-05-21 21:15:00|8426.2|8419.2|8425.9|8418.9|8426.2|8419.2|8425.9|8418.9|0
1716326400000|2024-05-21 21:20:00|8426.1|8419.1|8426.2|8419.2|8426.2|8419.2|8426.1|8419.1|0
1716326700000|2024-05-21 21:25:00|8426.4|8419.4|8426.5|8419.5|8426.5|8419.5|8426.4|8419.4|0
1716327300000|2024-05-21 21:35:00|8426.4|8419.4|8426.4|8419.4|8426.4|8419.4|8426.4|8419.4|0
1716327600000|2024-05-21 21:40:00|8426.5|8419.5|8426.2|8419.2|8426.5|8419.5|8426.2|8419.2|0
1716327900000|2024-05-21 21:45:00|8426.3|8419.3|8426.4|8419.4|8426.5|8419.5|8426.2|8419.2|0
1716328200000|2024-05-21 21:50:00|8426.5|8419.5|8426.4|8419.4|8426.5|8419.5|8426.4|8419.4|0
1716328500000|2024-05-21 21:55:00|8426.3|8419.3|8426.4|8419.4|8426.4|8419.4|8426.3|8419.3|0
1716328800000|2024-05-21 22:00:00|8425.9|8418.9|8426.6|8419.6|8427.2|8420.2|8425.6|8418.6|0
1716329100000|2024-05-21 22:05:00|8426.7|8419.7|8426.6|8419.6|8426.9|8419.9|8426.6|8419.6|0
1716329400000|2024-05-21 22:10:00|8426.7|8419.7|8427|8420|8427|8420|8426.6|8419.6|0
1716329700000|2024-05-21 22:15:00|8427.1|8420.1|8427|8420|8427.2|8420.2|8427|8420|0
1716330000000|2024-05-21 22:20:00|8427.1|8420.1|8427.6|8420.6|8427.8|8420.8|8427.1|8420.1|0
1716330300000|2024-05-21 22:25:00|8427.7|8420.7|8427.6|8420.6|8427.9|8420.9|8427.6|8420.6|0
1716330600000|2024-05-21 22:30:00|8427.5|8420.5|8427.8|8420.8|8428.1|8421.1|8427.4|8420.4|0
1716330900000|2024-05-21 22:35:00|8427.9|8420.9|8428.2|8421.2|8428.3|8421.3|8427.8|8420.8|0
1716331200000|2024-05-21 22:40:00|8428.1|8421.1|8428.3|8421.3|8428.9|8421.9|8428.1|8421.1|0
1716331500000|2024-05-21 22:45:00|8428.1|8421.1|8428.7|8421.7|8428.7|8421.7|8428.1|8421.1|0
1716331800000|2024-05-21 22:50:00|8428.8|8421.8|8428.9|8421.9|8428.9|8421.9|8428.7|8421.7|0
1716332100000|2024-05-21 22:55:00|8428.8|8421.8|8428.7|8421.7|8428.8|8421.8|8428.7|8421.7|0
1716332400000|2024-05-21 23:00:00|8428.8|8421.8|8429.4|8422.4|8429.4|8422.4|8428.8|8421.8|0
1716332700000|2024-05-21 23:05:00|8429.5|8422.5|8430.2|8423.2|8430.2|8423.2|8429.5|8422.5|0
1716333300000|2024-05-21 23:15:00|8430.3|8423.3|8431.2|8424.2|8431.2|8424.2|8430.3|8423.3|0
1716333600000|2024-05-21 23:20:00|8431.3|8424.3|8431.4|8424.4|8431.4|8424.4|8431|8424|0
1716333900000|2024-05-21 23:25:00|8431.5|8424.5|8431.7|8424.7|8431.7|8424.7|8431.4|8424.4|0
1716334200000|2024-05-21 23:30:00|8431.6|8424.6|8431.6|8424.6|8431.6|8424.6|8431.4|8424.4|0
1716334500000|2024-05-21 23:35:00|8431.5|8424.5|8431.1|8424.1|8431.5|8424.5|8431|8424|0
1716334800000|2024-05-21 23:40:00|8431.2|8424.2|8430.7|8423.7|8431.4|8424.4|8430.6|8423.6|0
1716335100000|2024-05-21 23:45:00|8430.8|8423.8|8430.1|8423.1|8431.1|8424.1|8430.1|8423.1|0
1716335400000|2024-05-21 23:50:00|8430.2|8423.2|8430.4|8423.4|8430.4|8423.4|8430.1|8423.1|0
1716335700000|2024-05-21 23:55:00|8430.5|8423.5|8430.1|8423.1|8430.6|8423.6|8430.1|8423.1|0
1716336000000|2024-05-22 00:00:00|8430|8423|8434.9|8427.9|8434.9|8427.9|8428.6|8421.6|0
1716336300000|2024-05-22 00:05:00|8435.6|8428.6|8432.4|8425.4|8437.4|8430.4|8431.1|8424.1|0
1716336600000|2024-05-22 00:10:00|8432.6|8425.6|8432.6|8425.6|8432.6|8425.6|8432.4|8425.4|0
1716336900000|2024-05-22 00:15:00|8432.4|8425.4|8432.6|8425.6|8433.6|8426.6|8430.1|8423.1|0
1716337200000|2024-05-22 00:20:00|8432.9|8425.9|8435.6|8428.6|8435.6|8428.6|8432.9|8425.9|0
1716337500000|2024-05-22 00:25:00|8435.9|8428.9|8433.6|8426.6|8436.4|8429.4|8433.4|8426.4|0
1716337800000|2024-05-22 00:30:00|8433.4|8426.4|8433.1|8426.1|8433.4|8426.4|8433.1|8426.1|0
1716338100000|2024-05-22 00:35:00|8433.9|8426.9|8435.1|8428.1|8436.1|8429.1|8432.6|8425.6|0
1716338400000|2024-05-22 00:40:00|8434.4|8427.4|8435.6|8428.6|8436.1|8429.1|8433.6|8426.6|0
1716338700000|2024-05-22 00:45:00|8436.1|8429.1|8434.1|8427.1|8437.1|8430.1|8434.1|8427.1|0
1716339000000|2024-05-22 00:50:00|8434.6|8427.6|8433.4|8426.4|8434.9|8427.9|8432.9|8425.9|0
1716339300000|2024-05-22 00:55:00|8432.9|8425.9|8434.6|8427.6|8435.4|8428.4|8432.9|8425.9|0
1716339600000|2024-05-22 01:00:00|8434.1|8427.1|8435.4|8428.4|8436.1|8429.1|8432.9|8425.9|0
1716339900000|2024-05-22 01:05:00|8436.4|8429.4|8437.4|8430.4|8437.4|8430.4|8435.4|8428.4|0
1716340200000|2024-05-22 01:10:00|8437.6|8430.6|8438.1|8431.1|8438.4|8431.4|8436.9|8429.9|0
1716340500000|2024-05-22 01:15:00|8437.9|8430.9|8437.9|8430.9|8438.4|8431.4|8436.4|8429.4|0
1716340800000|2024-05-22 01:20:00|8437.4|8430.4|8437.1|8430.1|8438.4|8431.4|8435.9|8428.9|0
1716341100000|2024-05-22 01:25:00|8437.9|8430.9|8437.4|8430.4|8438.4|8431.4|8436.6|8429.6|0
1716341400000|2024-05-22 01:30:00|8436.1|8429.1|8434.9|8427.9|8436.4|8429.4|8433.6|8426.6|0
1716341700000|2024-05-22 01:35:00|8434.6|8427.6|8434.9|8427.9|8435.9|8428.9|8434.4|8427.4|0
1716342000000|2024-05-22 01:40:00|8435.1|8428.1|8436.1|8429.1|8438.4|8431.4|8435.1|8428.1|0
1716342300000|2024-05-22 01:45:00|8436.6|8429.6|8440.1|8433.1|8440.4|8433.4|8436.6|8429.6|0
1716342600000|2024-05-22 01:50:00|8440.6|8433.6|8439.6|8432.6|8441.1|8434.1|8439.6|8432.6|0
1716342900000|2024-05-22 01:55:00|8439.4|8432.4|8440.1|8433.1|8440.6|8433.6|8439.1|8432.1|0
1716343200000|2024-05-22 02:00:00|8440.4|8433.4|8442.1|8435.1|8442.6|8435.6|8440.4|8433.4|0
1716343500000|2024-05-22 02:05:00|8442.6|8435.6|8440.9|8433.9|8442.6|8435.6|8440.6|8433.6|0
1716343800000|2024-05-22 02:10:00|8440.6|8433.6|8440.6|8433.6|8441.4|8434.4|8439.9|8432.9|0
1716344100000|2024-05-22 02:15:00|8440.4|8433.4|8441.1|8434.1|8441.4|8434.4|8440.1|8433.1|0
1716344400000|2024-05-22 02:20:00|8440.4|8433.4|8438.6|8431.6|8440.4|8433.4|8438.4|8431.4|0
1716344700000|2024-05-22 02:25:00|8439.1|8432.1|8439.1|8432.1|8439.6|8432.6|8438.1|8431.1|0
1716345000000|2024-05-22 02:30:00|8438.9|8431.9|8438.1|8431.1|8438.9|8431.9|8437.9|8430.9|0
1716345300000|2024-05-22 02:35:00|8438.4|8431.4|8437.9|8430.9|8438.9|8431.9|8436.6|8429.6|0
1716345600000|2024-05-22 02:40:00|8437.6|8430.6|8436.1|8429.1|8437.6|8430.6|8435.1|8428.1|0
1716345900000|2024-05-22 02:45:00|8436.4|8429.4|8434.1|8427.1|8436.6|8429.6|8433.9|8426.9|0
1716346200000|2024-05-22 02:50:00|8434.4|8427.4|8435.1|8428.1|8436.1|8429.1|8434.1|8427.1|0
1716346500000|2024-05-22 02:55:00|8435.6|8428.6|8436.4|8429.4|8436.6|8429.6|8435.6|8428.6|0
1716346800000|2024-05-22 03:00:00|8435.9|8428.9|8436.6|8429.6|8436.9|8429.9|8435.1|8428.1|0
1716347100000|2024-05-22 03:05:00|8437.1|8430.1|8436.1|8429.1|8437.1|8430.1|8435.1|8428.1|0
1716347400000|2024-05-22 03:10:00|8435.9|8428.9|8435.6|8428.6|8436.4|8429.4|8435.6|8428.6|0
1716347700000|2024-05-22 03:15:00|8435.9|8428.9|8435.6|8428.6|8436.9|8429.9|8435.6|8428.6|0
1716348000000|2024-05-22 03:20:00|8435.9|8428.9|8435.1|8428.1|8436.4|8429.4|8435.1|8428.1|0
1716348300000|2024-05-22 03:25:00|8435.6|8428.6|8435.6|8428.6|8436.4|8429.4|8435.1|8428.1|0
1716348600000|2024-05-22 03:30:00|8435.4|8428.4|8435.9|8428.9|8436.4|8429.4|8435.1|8428.1|0
1716348900000|2024-05-22 03:35:00|8436.1|8429.1|8435.1|8428.1|8436.9|8429.9|8434.9|8427.9|0
1716349200000|2024-05-22 03:40:00|8435.4|8428.4|8435.6|8428.6|8436.6|8429.6|8434.9|8427.9|0
1716349500000|2024-05-22 03:45:00|8436.1|8429.1|8435.6|8428.6|8436.9|8429.9|8435.6|8428.6|0
1716349800000|2024-05-22 03:50:00|8436.1|8429.1|8435.6|8428.6|8436.6|8429.6|8435.6|8428.6|0
1716350100000|2024-05-22 03:55:00|8436.1|8429.1|8436.6|8429.6|8437.1|8430.1|8435.6|8428.6|0
1716350400000|2024-05-22 04:00:00|8436.4|8429.4|8436.1|8429.1|8436.9|8429.9|8435.6|8428.6|0
1716350700000|2024-05-22 04:05:00|8436.4|8429.4|8436.6|8429.6|8437.1|8430.1|8435.6|8428.6|0
1716351000000|2024-05-22 04:10:00|8436.1|8429.1|8436.1|8429.1|8437.1|8430.1|8435.6|8428.6|0
1716351300000|2024-05-22 04:15:00|8435.9|8428.9|8436.1|8429.1|8436.6|8429.6|8434.9|8427.9|0
1716351600000|2024-05-22 04:20:00|8436.4|8429.4|8437.1|8430.1|8437.4|8430.4|8436.4|8429.4|0
1716351900000|2024-05-22 04:25:00|8436.9|8429.9|8437.6|8430.6|8437.6|8430.6|8436.6|8429.6|0
1716352200000|2024-05-22 04:30:00|8437.4|8430.4|8437.1|8430.1|8437.6|8430.6|8436.6|8429.6|0
1716352500000|2024-05-22 04:35:00|8437.4|8430.4|8436.4|8429.4|8437.6|8430.6|8435.6|8428.6|0
1716352800000|2024-05-22 04:40:00|8436.1|8429.1|8435.6|8428.6|8436.1|8429.1|8435.4|8428.4|0
1716353100000|2024-05-22 04:45:00|8435.4|8428.4|8435.1|8428.1|8436.4|8429.4|8435.1|8428.1|0
1716353400000|2024-05-22 04:50:00|8435.4|8428.4|8435.1|8428.1|8436.1|8429.1|8435.1|8428.1|0
1716353700000|2024-05-22 04:55:00|8434.6|8427.6|8435.6|8428.6|8435.9|8428.9|8434.6|8427.6|0
1716354000000|2024-05-22 05:00:00|8434.9|8427.9|8435.6|8428.6|8436.6|8429.6|8434.6|8427.6|0
1716354300000|2024-05-22 05:05:00|8434.6|8427.6|8433.6|8426.6|8434.9|8427.9|8433.6|8426.6|0
1716354600000|2024-05-22 05:10:00|8433.9|8426.9|8435.1|8428.1|8435.4|8428.4|8433.6|8426.6|0
1716354900000|2024-05-22 05:15:00|8434.6|8427.6|8435.1|8428.1|8435.6|8428.6|8434.1|8427.1|0
1716355200000|2024-05-22 05:20:00|8434.6|8427.6|8435.1|8428.1|8436.4|8429.4|8434.6|8427.6|0
1716355500000|2024-05-22 05:25:00|8434.9|8427.9|8436.4|8429.4|8436.4|8429.4|8434.9|8427.9|0
1716355800000|2024-05-22 05:30:00|8436.1|8429.1|8435.9|8428.9|8436.6|8429.6|8435.1|8428.1|0
1716356100000|2024-05-22 05:35:00|8436.4|8429.4|8436.1|8429.1|8436.6|8429.6|8434.6|8427.6|0
1716356400000|2024-05-22 05:40:00|8435.9|8428.9|8437.4|8430.4|8437.9|8430.9|8435.9|8428.9|0
1716356700000|2024-05-22 05:45:00|8437.1|8430.1|8439.1|8432.1|8439.1|8432.1|8436.6|8429.6|0
1716357000000|2024-05-22 05:50:00|8438.9|8431.9|8442.6|8435.6|8442.6|8435.6|8438.1|8431.1|0
1716357300000|2024-05-22 05:55:00|8442.9|8435.9|8442.9|8435.9|8443.6|8436.6|8440.6|8433.6|0
1716357600000|2024-05-22 06:00:00|8432.9|8425.9|8397.4|8390.4|8432.9|8425.9|8379.9|8372.9|0
1716357900000|2024-05-22 06:05:00|8397.9|8390.9|8391.1|8384.1|8399.6|8392.6|8389.1|8382.1|0
1716358200000|2024-05-22 06:10:00|8391.6|8384.6|8395.6|8388.6|8395.6|8388.6|8388.1|8381.1|0
1716358500000|2024-05-22 06:15:00|8395.1|8388.1|8395.4|8388.4|8397.6|8390.6|8392.6|8385.6|0
1716358800000|2024-05-22 06:20:00|8395.9|8388.9|8393.1|8386.1|8398.1|8391.1|8392.6|8385.6|0
1716359100000|2024-05-22 06:25:00|8392.9|8385.9|8388.1|8381.1|8394.1|8387.1|8385.9|8378.9|0
1716359400000|2024-05-22 06:30:00|8388.4|8381.4|8374.6|8367.6|8388.4|8381.4|8371.1|8364.1|0
1716359700000|2024-05-22 06:35:00|8374.9|8367.9|8377.4|8370.4|8378.6|8371.6|8373.6|8366.6|0
1716360000000|2024-05-22 06:40:00|8376.9|8369.9|8377.6|8370.6|8378.6|8371.6|8372.9|8365.9|0
1716360300000|2024-05-22 06:45:00|8377.4|8370.4|8373.1|8366.1|8377.6|8370.6|8370.6|8363.6|0
1716360600000|2024-05-22 06:50:00|8372.6|8365.6|8375.9|8368.9|8376.9|8369.9|8372.1|8365.1|0
1716360900000|2024-05-22 06:55:00|8375.6|8368.6|8376.6|8369.6|8379.4|8372.4|8371.9|8364.9|0
1716361200000|2024-05-22 07:00:00|8368.6|8361.6|8371.9|8364.9|8378.1|8371.1|8366.9|8359.9|0
1716361500000|2024-05-22 07:05:00|8371.6|8364.6|8375.1|8368.1|8376.6|8369.6|8369.9|8362.9|0
1716361800000|2024-05-22 07:10:00|8375.9|8368.9|8364.6|8357.6|8378.6|8371.6|8363.9|8356.9|0
1716362100000|2024-05-22 07:15:00|8365.4|8358.4|8364.4|8357.4|8368.4|8361.4|8363.4|8356.4|0
1716362400000|2024-05-22 07:20:00|8364.1|8357.1|8379.9|8372.9|8380.9|8373.9|8364.1|8357.1|0
1716362700000|2024-05-22 07:25:00|8378.9|8371.9|8377.6|8370.6|8381.4|8374.4|8375.1|8368.1|0
1716363000000|2024-05-22 07:30:00|8377.9|8370.9|8369.4|8362.4|8379.4|8372.4|8368.9|8361.9|0
1716363300000|2024-05-22 07:35:00|8368.9|8361.9|8377.1|8370.1|8377.6|8370.6|8365.6|8358.6|0
1716363600000|2024-05-22 07:40:00|8377.2|8370.2|8385|8378|8385.2|8378.2|8377.2|8370.2|0
1716363900000|2024-05-22 07:45:00|8385.5|8378.5|8381.5|8374.5|8387|8380|8380.5|8373.5|0
1716364200000|2024-05-22 07:50:00|8382|8375|8386.5|8379.5|8386.5|8379.5|8380.5|8373.5|0
1716364500000|2024-05-22 07:55:00|8386|8379|8385|8378|8388.5|8381.5|8383.7|8376.7|0
1716364800000|2024-05-22 08:00:00|8385.2|8378.2|8390|8383|8390|8383|8384.7|8377.7|0
1716365100000|2024-05-22 08:05:00|8389.5|8382.5|8386.5|8379.5|8390.2|8383.2|8385.2|8378.2|0
1716365400000|2024-05-22 08:10:00|8386|8379|8390.7|8383.7|8391.7|8384.7|8383.7|8376.7|0
1716365700000|2024-05-22 08:15:00|8390.5|8383.5|8393.7|8386.7|8393.7|8386.7|8390.2|8383.2|0
1716366000000|2024-05-22 08:20:00|8393.5|8386.5|8396|8389|8397|8390|8392|8385|0
1716366300000|2024-05-22 08:25:00|8395.7|8388.7|8399|8392|8401|8394|8394.7|8387.7|0
1716366600000|2024-05-22 08:30:00|8398.5|8391.5|8397|8390|8399.5|8392.5|8395.7|8388.7|0
1716366900000|2024-05-22 08:35:00|8396.7|8389.7|8395.5|8388.5|8397.2|8390.2|8394|8387|0
1716367200000|2024-05-22 08:40:00|8395.2|8388.2|8395|8388|8396.2|8389.2|8394|8387|0
1716367500000|2024-05-22 08:45:00|8394.7|8387.7|8399.2|8392.2|8400.2|8393.2|8392.2|8385.2|0
1716367800000|2024-05-22 08:50:00|8399.5|8392.5|8393.2|8386.2|8399.7|8392.7|8392.5|8385.5|0
1716368100000|2024-05-22 08:55:00|8393|8386|8394.7|8387.7|8394.7|8387.7|8392|8385|0
1716368400000|2024-05-22 09:00:00|8394.5|8387.5|8392.5|8385.5|8395.7|8388.7|8392|8385|0
1716368700000|2024-05-22 09:05:00|8393|8386|8397.7|8390.7|8397.7|8390.7|8392.2|8385.2|0
1716369000000|2024-05-22 09:10:00|8398|8391|8395|8388|8398|8391|8394.2|8387.2|0
1716369300000|2024-05-22 09:15:00|8394.7|8387.7|8390|8383|8394.7|8387.7|8389|8382|0
1716369600000|2024-05-22 09:20:00|8390.5|8383.5|8385.5|8378.5|8391.2|8384.2|8385.5|8378.5|0
1716369900000|2024-05-22 09:25:00|8386|8379|8386.5|8379.5|8387.5|8380.5|8384|8377|0
1716370200000|2024-05-22 09:30:00|8387|8380|8388.7|8381.7|8389.5|8382.5|8385.5|8378.5|0
1716370500000|2024-05-22 09:35:00|8388.5|8381.5|8389.7|8382.7|8389.7|8382.7|8386.5|8379.5|0
1716370800000|2024-05-22 09:40:00|8389.5|8382.5|8391.5|8384.5|8392|8385|8388.7|8381.7|0
1716371100000|2024-05-22 09:45:00|8391|8384|8390.5|8383.5|8392.2|8385.2|8390.5|8383.5|0
1716371400000|2024-05-22 09:50:00|8390.2|8383.2|8392|8385|8393.2|8386.2|8388.7|8381.7|0
1716371700000|2024-05-22 09:55:00|8392.2|8385.2|8398.5|8391.5|8400|8393|8392.2|8385.2|0
1716372000000|2024-05-22 10:00:00|8398.2|8391.2|8396.2|8389.2|8399.5|8392.5|8392.5|8385.5|0
1716372300000|2024-05-22 10:05:00|8396|8389|8397.5|8390.5|8400|8393|8396|8389|0
1716372600000|2024-05-22 10:10:00|8397.7|8390.7|8399|8392|8399.7|8392.7|8397.2|8390.2|0
1716372900000|2024-05-22 10:15:00|8398.7|8391.7|8399.2|8392.2|8400.5|8393.5|8396.5|8389.5|0
1716373200000|2024-05-22 10:20:00|8399|8392|8403.7|8396.7|8404|8397|8397.7|8390.7|0
1716373500000|2024-05-22 10:25:00|8404|8397|8396|8389|8404|8397|8395.5|8388.5|0
1716373800000|2024-05-22 10:30:00|8396.2|8389.2|8398|8391|8400.5|8393.5|8394.2|8387.2|0
1716374100000|2024-05-22 10:35:00|8398.2|8391.2|8396|8389|8400.7|8393.7|8392.7|8385.7|0
1716374400000|2024-05-22 10:40:00|8395.5|8388.5|8395|8388|8398|8391|8394.7|8387.7|0
1716374700000|2024-05-22 10:45:00|8394.5|8387.5|8393.5|8386.5|8396|8389|8393.2|8386.2|0
1716375000000|2024-05-22 10:50:00|8393.2|8386.2|8390|8383|8393.5|8386.5|8389|8382|0
1716375300000|2024-05-22 10:55:00|8390.2|8383.2|8390.7|8383.7|8391.7|8384.7|8389.5|8382.5|0
1716375600000|2024-05-22 11:00:00|8391|8384|8388.5|8381.5|8392.7|8385.7|8387.2|8380.2|0
1716375900000|2024-05-22 11:05:00|8388|8381|8388|8381|8389|8382|8386|8379|0
1716376200000|2024-05-22 11:10:00|8387.5|8380.5|8389.2|8382.2|8389.2|8382.2|8386.5|8379.5|0
1716376500000|2024-05-22 11:15:00|8389.5|8382.5|8388.2|8381.2|8392.5|8385.5|8388|8381|0
1716376800000|2024-05-22 11:20:00|8388.5|8381.5|8386.5|8379.5|8389.2|8382.2|8385.5|8378.5|0
1716377100000|2024-05-22 11:25:00|8386.7|8379.7|8386|8379|8389.2|8382.2|8385.5|8378.5|0
1716377400000|2024-05-22 11:30:00|8385.7|8378.7|8384.5|8377.5|8386|8379|8381.2|8374.2|0
1716377700000|2024-05-22 11:35:00|8383.7|8376.7|8381.7|8374.7|8383.7|8376.7|8379.5|8372.5|0
1716378000000|2024-05-22 11:40:00|8382.2|8375.2|8383.2|8376.2|8384|8377|8380.5|8373.5|0
1716378300000|2024-05-22 11:45:00|8383.5|8376.5|8379.5|8372.5|8385.2|8378.2|8379.2|8372.2|0
1716378600000|2024-05-22 11:50:00|8380|8373|8376.5|8369.5|8381.5|8374.5|8376.5|8369.5|0
1716378900000|2024-05-22 11:55:00|8377|8370|8370.2|8363.2|8377|8370|8369|8362|0
1716379200000|2024-05-22 12:00:00|8371.5|8364.5|8372.7|8365.7|8373.5|8366.5|8370.5|8363.5|0
1716379500000|2024-05-22 12:05:00|8372.5|8365.5|8372.2|8365.2|8374.5|8367.5|8371|8364|0
1716379800000|2024-05-22 12:10:00|8372|8365|8363.7|8356.7|8372|8365|8361.5|8354.5|0
1716380100000|2024-05-22 12:15:00|8364.2|8357.2|8365|8358|8365.5|8358.5|8359.5|8352.5|0
1716380400000|2024-05-22 12:20:00|8364.5|8357.5|8361.7|8354.7|8364.5|8357.5|8361|8354|0
1716380700000|2024-05-22 12:25:00|8361.5|8354.5|8359.7|8352.7|8363.2|8356.2|8359.5|8352.5|0
1716381000000|2024-05-22 12:30:00|8359.2|8352.2|8354.5|8347.5|8360.7|8353.7|8353.7|8346.7|0
1716381300000|2024-05-22 12:35:00|8354.2|8347.2|8360.2|8353.2|8361.5|8354.5|8354|8347|0
1716381600000|2024-05-22 12:40:00|8360|8353|8364|8357|8365.2|8358.2|8359.5|8352.5|0
1716381900000|2024-05-22 12:45:00|8364.2|8357.2|8363|8356|8364.7|8357.7|8361.5|8354.5|0
1716382200000|2024-05-22 12:50:00|8362.5|8355.5|8364.5|8357.5|8364.7|8357.7|8358|8351|0
1716382500000|2024-05-22 12:55:00|8363.5|8356.5|8363.5|8356.5|8365|8358|8363|8356|0
1716382800000|2024-05-22 13:00:00|8363.7|8356.7|8367.5|8360.5|8367.5|8360.5|8363.2|8356.2|0
1716383100000|2024-05-22 13:05:00|8368|8361|8371.5|8364.5|8373.2|8366.2|8367|8360|0
1716383400000|2024-05-22 13:10:00|8371|8364|8364|8357|8371|8364|8364|8357|0
1716383700000|2024-05-22 13:15:00|8363.5|8356.5|8368|8361|8369|8362|8359|8352|0
1716384000000|2024-05-22 13:20:00|8368.2|8361.2|8360.2|8353.2|8369.5|8362.5|8359.2|8352.2|0
1716384300000|2024-05-22 13:25:00|8360.5|8353.5|8361|8354|8362.7|8355.7|8357.5|8350.5|0
1716384600000|2024-05-22 13:30:00|8361.2|8354.2|8362|8355|8363.7|8356.7|8356|8349|0
1716384900000|2024-05-22 13:35:00|8362.2|8355.2|8368.5|8361.5|8368.5|8361.5|8361.5|8354.5|0
1716385200000|2024-05-22 13:40:00|8367.7|8360.7|8372|8365|8373.7|8366.7|8367.2|8360.2|0
1716385500000|2024-05-22 13:45:00|8371.7|8364.7|8367|8360|8371.7|8364.7|8366|8359|0
1716385800000|2024-05-22 13:50:00|8367.2|8360.2|8369|8362|8370.2|8363.2|8366.2|8359.2|0
1716386100000|2024-05-22 13:55:00|8368.5|8361.5|8369.7|8362.7|8372|8365|8364.7|8357.7|0
1716386400000|2024-05-22 14:00:00|8370|8363|8362.7|8355.7|8370.5|8363.5|8362.7|8355.7|0
1716386700000|2024-05-22 14:05:00|8363|8356|8360.5|8353.5|8364|8357|8360|8353|0
1716387000000|2024-05-22 14:10:00|8361.4|8354.4|8356.1|8349.1|8362.9|8355.9|8356.1|8349.1|0
1716387300000|2024-05-22 14:15:00|8356.9|8349.9|8356.9|8349.9|8359.9|8352.9|8355.6|8348.6|0
1716387600000|2024-05-22 14:20:00|8357.1|8350.1|8350.9|8343.9|8358.6|8351.6|8350.4|8343.4|0
1716387900000|2024-05-22 14:25:00|8351.4|8344.4|8350.1|8343.1|8353.4|8346.4|8349.6|8342.6|0
1716388200000|2024-05-22 14:30:00|8350.4|8343.4|8355.9|8348.9|8356.1|8349.1|8348.1|8341.1|0
1716388500000|2024-05-22 14:35:00|8356.1|8349.1|8351.6|8344.6|8357.4|8350.4|8351.4|8344.4|0
1716388800000|2024-05-22 14:40:00|8351.9|8344.9|8350.9|8343.9|8355.1|8348.1|8350.4|8343.4|0
1716389100000|2024-05-22 14:45:00|8350.6|8343.6|8351.1|8344.1|8352.6|8345.6|8346.4|8339.4|0
1716389400000|2024-05-22 14:50:00|8351.4|8344.4|8356.9|8349.9|8356.9|8349.9|8351.4|8344.4|0
1716389700000|2024-05-22 14:55:00|8357.4|8350.4|8359.6|8352.6|8360.4|8353.4|8355.6|8348.6|0
1716390000000|2024-05-22 15:00:00|8359.9|8352.9|8360.9|8353.9|8363.6|8356.6|8358.9|8351.9|0
1716390300000|2024-05-22 15:05:00|8361.4|8354.4|8367.9|8360.9|8367.9|8360.9|8361.4|8354.4|0
1716390600000|2024-05-22 15:10:00|8367.6|8360.6|8372.4|8365.4|8372.4|8365.4|8365.9|8358.9|0
1716390900000|2024-05-22 15:15:00|8372.1|8365.1|8372.4|8365.4|8372.9|8365.9|8369.4|8362.4|0
1716391200000|2024-05-22 15:20:00|8372.6|8365.6|8374.4|8367.4|8374.9|8367.9|8370.4|8363.4|0
1716391500000|2024-05-22 15:25:00|8374.9|8367.9|8374.9|8367.9|8376.4|8369.4|8373.9|8366.9|0
1716391800000|2024-05-22 15:30:00|8372.5|8365.5|8370|8363|8373|8366|8363.5|8356.5|0
1716392100000|2024-05-22 15:35:00|8371.2|8364.2|8370|8363|8373.2|8366.2|8369|8362|0
1716392400000|2024-05-22 15:40:00|8369.5|8362.5|8369.2|8362.2|8370.7|8363.7|8369|8362|0
1716392700000|2024-05-22 15:45:00|8369.5|8362.5|8366.7|8359.7|8370|8363|8366|8359|0
1716393000000|2024-05-22 15:50:00|8366.5|8359.5|8360|8353|8367|8360|8359.7|8352.7|0
1716393300000|2024-05-22 15:55:00|8359.7|8352.7|8360.5|8353.5|8361|8354|8358|8351|0
1716393600000|2024-05-22 16:00:00|8361|8354|8360|8353|8362.5|8355.5|8360|8353|0
1716393900000|2024-05-22 16:05:00|8360.5|8353.5|8362|8355|8364|8357|8360.5|8353.5|0
1716394200000|2024-05-22 16:10:00|8362.2|8355.2|8363.5|8356.5|8363.7|8356.7|8362.2|8355.2|0
1716394500000|2024-05-22 16:15:00|8363.2|8356.2|8361|8354|8363.5|8356.5|8360.5|8353.5|0
1716394800000|2024-05-22 16:20:00|8360.5|8353.5|8363|8356|8363|8356|8360|8353|0
1716395100000|2024-05-22 16:25:00|8362.7|8355.7|8360.5|8353.5|8362.7|8355.7|8358.5|8351.5|0
1716395400000|2024-05-22 16:30:00|8360.2|8353.2|8362.2|8355.2|8362.7|8355.7|8359.7|8352.7|0
1716395700000|2024-05-22 16:35:00|8362.5|8355.5|8361.2|8354.2|8362.5|8355.5|8360.5|8353.5|0
1716396000000|2024-05-22 16:40:00|8361.5|8354.5|8361.5|8354.5|8363|8356|8361.2|8354.2|0
1716396300000|2024-05-22 16:45:00|8361.7|8354.7|8360|8353|8361.7|8354.7|8359.5|8352.5|0
1716396600000|2024-05-22 16:50:00|8359.7|8352.7|8361.5|8354.5|8362|8355|8359.2|8352.2|0
1716396900000|2024-05-22 16:55:00|8361.7|8354.7|8359|8352|8362|8355|8359|8352|0
1716397200000|2024-05-22 17:00:00|8359.5|8352.5|8361.7|8354.7|8362|8355|8359.5|8352.5|0
1716397500000|2024-05-22 17:05:00|8361.5|8354.5|8362.2|8355.2|8363|8356|8361.5|8354.5|0
1716397800000|2024-05-22 17:10:00|8362|8355|8363|8356|8363|8356|8360.7|8353.7|0
1716398100000|2024-05-22 17:15:00|8362.7|8355.7|8363.2|8356.2|8364|8357|8362.5|8355.5|0
1716398400000|2024-05-22 17:20:00|8363|8356|8361.7|8354.7|8363.7|8356.7|8361.5|8354.5|0
1716398700000|2024-05-22 17:25:00|8362|8355|8360.5|8353.5|8362|8355|8360.5|8353.5|0
1716399000000|2024-05-22 17:30:00|8360|8353|8359.5|8352.5|8361.7|8354.7|8359|8352|0
1716399300000|2024-05-22 17:35:00|8359.2|8352.2|8355.5|8348.5|8359.5|8352.5|8351.2|8344.2|0
1716399600000|2024-05-22 17:40:00|8355.2|8348.2|8352|8345|8356|8349|8351.5|8344.5|0
1716399900000|2024-05-22 17:45:00|8351.7|8344.7|8355.5|8348.5|8355.5|8348.5|8350.7|8343.7|0
1716400200000|2024-05-22 17:50:00|8355.2|8348.2|8355.7|8348.7|8357|8350|8355.2|8348.2|0
1716400500000|2024-05-22 17:55:00|8355.5|8348.5|8354|8347|8356.5|8349.5|8354|8347|0
1716400800000|2024-05-22 18:00:00|8353.7|8346.7|8349.2|8342.2|8353.7|8346.7|8344|8337|0
1716401100000|2024-05-22 18:05:00|8348.5|8341.5|8349.2|8342.2|8351.7|8344.7|8348.5|8341.5|0
1716401400000|2024-05-22 18:10:00|8349|8342|8348.2|8341.2|8350|8343|8346.5|8339.5|0
1716401700000|2024-05-22 18:15:00|8348|8341|8347|8340|8349|8342|8345.2|8338.2|0
1716402000000|2024-05-22 18:20:00|8346.7|8339.7|8340.7|8333.7|8347|8340|8337.5|8330.5|0
1716402300000|2024-05-22 18:25:00|8340.5|8333.5|8337|8330|8343.5|8336.5|8336.7|8329.7|0
1716402600000|2024-05-22 18:30:00|8336.7|8329.7|8338.2|8331.2|8339.5|8332.5|8335.5|8328.5|0
1716402900000|2024-05-22 18:35:00|8338|8331|8339.2|8332.2|8341.2|8334.2|8337|8330|0
1716403200000|2024-05-22 18:40:00|8339.5|8332.5|8336.5|8329.5|8340.7|8333.7|8336.2|8329.2|0
1716403500000|2024-05-22 18:45:00|8336.2|8329.2|8339.7|8332.7|8341.7|8334.7|8336|8329|0
1716403800000|2024-05-22 18:50:00|8340|8333|8338.5|8331.5|8340.2|8333.2|8338|8331|0
1716404100000|2024-05-22 18:55:00|8338|8331|8343.5|8336.5|8344|8337|8338|8331|0
1716404400000|2024-05-22 19:00:00|8343|8336|8348|8341|8348|8341|8343|8336|0
1716404700000|2024-05-22 19:05:00|8347.7|8340.7|8350|8343|8350.5|8343.5|8346.7|8339.7|0
1716405000000|2024-05-22 19:10:00|8349.7|8342.7|8348.5|8341.5|8350.5|8343.5|8346.5|8339.5|0
1716405300000|2024-05-22 19:15:00|8348|8341|8344.5|8337.5|8350.2|8343.2|8342.5|8335.5|0
1716405600000|2024-05-22 19:20:00|8345|8338|8350.2|8343.2|8350.2|8343.2|8344.7|8337.7|0
1716405900000|2024-05-22 19:25:00|8350.5|8343.5|8351.7|8344.7|8352|8345|8348.7|8341.7|0
1716406200000|2024-05-22 19:30:00|8352|8345|8359.5|8352.5|8362.5|8355.5|8351|8344|0
1716406500000|2024-05-22 19:35:00|8359.2|8352.2|8358.5|8351.5|8361|8354|8358.2|8351.2|0
1716406800000|2024-05-22 19:40:00|8359|8352|8356.7|8349.7|8360|8353|8355.7|8348.7|0
1716407100000|2024-05-22 19:45:00|8357|8350|8356.7|8349.7|8358.5|8351.5|8356.5|8349.5|0
1716407400000|2024-05-22 19:50:00|8355.5|8348.5|8361.7|8354.7|8361.7|8354.7|8355.5|8348.5|0
1716407700000|2024-05-22 19:55:00|8362|8355|8364.5|8357.5|8365.7|8358.7|8360.2|8353.2|0
1716408000000|2024-05-22 20:00:00|8364.6|8357.6|8367.1|8360.1|8368.1|8361.1|8364.4|8357.4|0
1716408300000|2024-05-22 20:05:00|8367|8360|8364.6|8357.6|8367|8360|8364.4|8357.4|0
1716408600000|2024-05-22 20:10:00|8364.7|8357.7|8363.4|8356.4|8364.9|8357.9|8363|8356|0
1716408900000|2024-05-22 20:15:00|8363.3|8356.3|8362.6|8355.6|8364.5|8357.5|8361.8|8354.8|0
1716409200000|2024-05-22 20:20:00|8362.7|8355.7|8368.4|8361.4|8374.4|8367.4|8353.6|8346.6|0
1716409500000|2024-05-22 20:25:00|8368.5|8361.5|8362.7|8355.7|8368.6|8361.6|8361.4|8354.4|0
1716409800000|2024-05-22 20:30:00|8362.6|8355.6|8360.1|8353.1|8364.3|8357.3|8358.4|8351.4|0
1716410100000|2024-05-22 20:35:00|8360.3|8353.3|8362.5|8355.5|8362.8|8355.8|8359.5|8352.5|0
1716410400000|2024-05-22 20:40:00|8362.4|8355.4|8364.5|8357.5|8364.7|8357.7|8360.6|8353.6|0
1716410700000|2024-05-22 20:45:00|8364.6|8357.6|8366.6|8359.6|8367.2|8360.2|8364.5|8357.5|0
1716411000000|2024-05-22 20:50:00|8366.7|8359.7|8369|8362|8369.6|8362.6|8366.7|8359.7|0
1716411300000|2024-05-22 20:55:00|8368.9|8361.9|8366.9|8359.9|8368.9|8361.9|8366.9|8359.9|0
1716411600000|2024-05-22 21:00:00|8366.8|8359.8|8367.9|8360.9|8367.9|8360.9|8366.8|8359.8|0
1716411900000|2024-05-22 21:05:00|8367.8|8360.8|8368.1|8361.1|8368.1|8361.1|8367.8|8360.8|0
1716412200000|2024-05-22 21:10:00|8368.2|8361.2|8369.7|8362.7|8369.7|8362.7|8367.7|8360.7|0
1716412500000|2024-05-22 21:15:00|8369.6|8362.6|8369.4|8362.4|8369.7|8362.7|8368.9|8361.9|0
1716412800000|2024-05-22 21:20:00|8369.3|8362.3|8370.1|8363.1|8370.1|8363.1|8369.2|8362.2|0
1716413100000|2024-05-22 21:25:00|8370|8363|8370.4|8363.4|8370.8|8363.8|8369.8|8362.8|0
1716413400000|2024-05-22 21:30:00|8370.5|8363.5|8371.6|8364.6|8372.4|8365.4|8370.5|8363.5|0
1716413700000|2024-05-22 21:35:00|8371.8|8364.8|8372|8365|8372.6|8365.6|8371.3|8364.3|0
1716414000000|2024-05-22 21:40:00|8371.9|8364.9|8371.3|8364.3|8372.1|8365.1|8371.3|8364.3|0
1716414300000|2024-05-22 21:45:00|8371.2|8364.2|8371|8364|8371.4|8364.4|8370.7|8363.7|0
1716414600000|2024-05-22 21:50:00|8371.1|8364.1|8371|8364|8371.3|8364.3|8370.9|8363.9|0
1716414900000|2024-05-22 21:55:00|8370.9|8363.9|8370.8|8363.8|8371.3|8364.3|8370.7|8363.7|0
1716415200000|2024-05-22 22:00:00|8373.1|8366.1|8372.4|8365.4|8373.5|8366.5|8372|8365|0
1716415500000|2024-05-22 22:05:00|8372.3|8365.3|8371.2|8364.2|8372.4|8365.4|8370.9|8363.9|0
1716415800000|2024-05-22 22:10:00|8371.1|8364.1|8371.6|8364.6|8371.6|8364.6|8370.7|8363.7|0
1716416100000|2024-05-22 22:15:00|8371.5|8364.5|8370|8363|8371.8|8364.8|8370|8363|0
1716416400000|2024-05-22 22:20:00|8370.1|8363.1|8369.8|8362.8|8370.5|8363.5|8369.7|8362.7|0
1716416700000|2024-05-22 22:25:00|8369.9|8362.9|8365.1|8358.1|8369.9|8362.9|8363.7|8356.7|0
1716417000000|2024-05-22 22:30:00|8365|8358|8365.1|8358.1|8365.4|8358.4|8365|8358|0
1716417300000|2024-05-22 22:35:00|8365|8358|8365.2|8358.2|8365.5|8358.5|8365|8358|0
1716417600000|2024-05-22 22:40:00|8365.3|8358.3|8366.6|8359.6|8366.7|8359.7|8365.3|8358.3|0
1716417900000|2024-05-22 22:45:00|8366.5|8359.5|8366.9|8359.9|8366.9|8359.9|8366.4|8359.4|0
1716418200000|2024-05-22 22:50:00|8367|8360|8366.7|8359.7|8367.1|8360.1|8366.7|8359.7|0
1716418500000|2024-05-22 22:55:00|8366.8|8359.8|8366.9|8359.9|8367.2|8360.2|8366.7|8359.7|0
1716418800000|2024-05-22 23:00:00|8367|8360|8367.2|8360.2|8367.3|8360.3|8366.6|8359.6|0
1716419100000|2024-05-22 23:05:00|8367.3|8360.3|8370.5|8363.5|8370.5|8363.5|8367.3|8360.3|0
1716419400000|2024-05-22 23:10:00|8370.6|8363.6|8370.6|8363.6|8370.7|8363.7|8370.5|8363.5|0
1716419700000|2024-05-22 23:15:00|8370.5|8363.5|8370.8|8363.8|8371|8364|8370.5|8363.5|0
1716420000000|2024-05-22 23:20:00|8371|8364|8371.1|8364.1|8371.2|8364.2|8370.8|8363.8|0
1716420300000|2024-05-22 23:25:00|8371.2|8364.2|8371.1|8364.1|8371.2|8364.2|8371.1|8364.1|0
1716420600000|2024-05-22 23:30:00|8371|8364|8371|8364|8371.2|8364.2|8370.8|8363.8|0
1716420900000|2024-05-22 23:35:00|8370.9|8363.9|8372.3|8365.3|8372.4|8365.4|8370.8|8363.8|0
1716421200000|2024-05-22 23:40:00|8372.4|8365.4|8372.5|8365.5|8372.6|8365.6|8372.2|8365.2|0
1716421500000|2024-05-22 23:45:00|8372.6|8365.6|8372.8|8365.8|8372.8|8365.8|8372.4|8365.4|0
1716421800000|2024-05-22 23:50:00|8372.7|8365.7|8370.6|8363.6|8372.8|8365.8|8370.6|8363.6|0
1716422100000|2024-05-22 23:55:00|8370.7|8363.7|8372.7|8365.7|8372.8|8365.8|8370.6|8363.6|0
1716422400000|2024-05-23 00:00:00|8372.8|8365.8|8376.2|8369.2|8383|8376|8372.6|8365.6|0
1716422700000|2024-05-23 00:05:00|8376|8369|8375|8368|8378.2|8371.2|8372.5|8365.5|0
1716423000000|2024-05-23 00:10:00|8374.7|8367.7|8374.2|8367.2|8374.7|8367.7|8370.5|8363.5|0
1716423300000|2024-05-23 00:15:00|8374.5|8367.5|8374|8367|8375|8368|8370|8363|0
1716423600000|2024-05-23 00:20:00|8373.7|8366.7|8375.5|8368.5|8376.7|8369.7|8372.5|8365.5|0
1716423900000|2024-05-23 00:25:00|8375.2|8368.2|8374.5|8367.5|8376.2|8369.2|8373.7|8366.7|0
1716424200000|2024-05-23 00:30:00|8374.2|8367.2|8375|8368|8377.2|8370.2|8374|8367|0
1716424500000|2024-05-23 00:35:00|8375.2|8368.2|8373.2|8366.2|8375.7|8368.7|8373|8366|0
1716424800000|2024-05-23 00:40:00|8374.2|8367.2|8368.7|8361.7|8374.2|8367.2|8368.7|8361.7|0
1716425100000|2024-05-23 00:45:00|8369|8362|8369|8362|8372.2|8365.2|8368|8361|0
1716425400000|2024-05-23 00:50:00|8368.7|8361.7|8368.7|8361.7|8370|8363|8368|8361|0
1716425700000|2024-05-23 00:55:00|8368.5|8361.5|8369.5|8362.5|8369.5|8362.5|8367.2|8360.2|0
1716426000000|2024-05-23 01:00:00|8369.2|8362.2|8368.2|8361.2|8369.2|8362.2|8366.5|8359.5|0
1716426300000|2024-05-23 01:05:00|8368|8361|8371.2|8364.2|8371.2|8364.2|8368|8361|0
1716426600000|2024-05-23 01:10:00|8371|8364|8368.5|8361.5|8371|8364|8368.5|8361.5|0
1716426900000|2024-05-23 01:15:00|8368.7|8361.7|8370.5|8363.5|8370.5|8363.5|8368.5|8361.5|0
1716427200000|2024-05-23 01:20:00|8371|8364|8372.3|8365.3|8372.3|8365.3|8369|8362|0
1716427500000|2024-05-23 01:25:00|8372.8|8365.8|8372.8|8365.8|8373.3|8366.3|8370.8|8363.8|0
1716427800000|2024-05-23 01:30:00|8373|8366|8375.3|8368.3|8375.3|8368.3|8371|8364|0
1716428100000|2024-05-23 01:35:00|8375.8|8368.8|8374.3|8367.3|8376|8369|8373.8|8366.8|0
1716428400000|2024-05-23 01:40:00|8374.5|8367.5|8375.3|8368.3|8376.5|8369.5|8374.5|8367.5|0
1716428700000|2024-05-23 01:45:00|8374.8|8367.8|8375.3|8368.3|8376.3|8369.3|8374.3|8367.3|0
1716429000000|2024-05-23 01:50:00|8375.8|8368.8|8376.5|8369.5|8376.5|8369.5|8375.3|8368.3|0
1716429300000|2024-05-23 01:55:00|8376.3|8369.3|8374.8|8367.8|8376.5|8369.5|8374.3|8367.3|0
1716429600000|2024-05-23 02:00:00|8374|8367|8374.8|8367.8|8375.8|8368.8|8373|8366|0
1716429900000|2024-05-23 02:05:00|8374.3|8367.3|8373.3|8366.3|8375|8368|8373.3|8366.3|0
1716430200000|2024-05-23 02:10:00|8373.8|8366.8|8372.3|8365.3|8375|8368|8372.3|8365.3|0
1716430500000|2024-05-23 02:15:00|8372|8365|8372|8365|8373|8366|8371.8|8364.8|0
1716430800000|2024-05-23 02:20:00|8372.3|8365.3|8373|8366|8373|8366|8372|8365|0
1716431100000|2024-05-23 02:25:00|8372.5|8365.5|8374.5|8367.5|8374.5|8367.5|8372.5|8365.5|0
1716431400000|2024-05-23 02:30:00|8374.8|8367.8|8375|8368|8377.5|8370.5|8374.5|8367.5|0
1716431700000|2024-05-23 02:35:00|8375.5|8368.5|8375.3|8368.3|8376|8369|8374|8367|0
1716432000000|2024-05-23 02:40:00|8375.8|8368.8|8374.5|8367.5|8376|8369|8374.5|8367.5|0
1716432300000|2024-05-23 02:45:00|8374|8367|8375.3|8368.3|8376|8369|8374|8367|0
1716432600000|2024-05-23 02:50:00|8374.5|8367.5|8373|8366|8375|8368|8373|8366|0
1716432900000|2024-05-23 02:55:00|8372.8|8365.8|8380.8|8373.8|8380.8|8373.8|8372.8|8365.8|0
1716433200000|2024-05-23 03:00:00|8381.8|8374.8|8378.8|8371.8|8381.8|8374.8|8377.8|8370.8|0
1716433500000|2024-05-23 03:05:00|8379.5|8372.5|8380.8|8373.8|8382.3|8375.3|8379.5|8372.5|0
1716433800000|2024-05-23 03:10:00|8381|8374|8381.8|8374.8|8381.8|8374.8|8379.5|8372.5|0
1716434100000|2024-05-23 03:15:00|8381.5|8374.5|8382.8|8375.8|8383.3|8376.3|8380|8373|0
1716434400000|2024-05-23 03:20:00|8382.5|8375.5|8381.5|8374.5|8383.3|8376.3|8381|8374|0
1716434700000|2024-05-23 03:25:00|8381|8374|8381|8374|8382.5|8375.5|8380.8|8373.8|0
1716435000000|2024-05-23 03:30:00|8380.8|8373.8|8381.3|8374.3|8382|8375|8380|8373|0
1716435300000|2024-05-23 03:35:00|8381.8|8374.8|8380.8|8373.8|8382|8375|8380.5|8373.5|0
1716435600000|2024-05-23 03:40:00|8381.3|8374.3|8380.8|8373.8|8382|8375|8380.8|8373.8|0
1716435900000|2024-05-23 03:45:00|8381|8374|8382|8375|8382|8375|8381|8374|0
1716436200000|2024-05-23 03:50:00|8382.3|8375.3|8383.8|8376.8|8384.3|8377.3|8381.8|8374.8|0
1716436500000|2024-05-23 03:55:00|8384.3|8377.3|8383.3|8376.3|8384.8|8377.8|8383|8376|0
1716436800000|2024-05-23 04:00:00|8383|8376|8382.8|8375.8|8385.3|8378.3|8382.8|8375.8|0
1716437100000|2024-05-23 04:05:00|8383.8|8376.8|8383.5|8376.5|8384.3|8377.3|8382.8|8375.8|0
1716437400000|2024-05-23 04:10:00|8383.3|8376.3|8383.8|8376.8|8384.3|8377.3|8382|8375|0
1716437700000|2024-05-23 04:15:00|8383.3|8376.3|8388.3|8381.3|8389|8382|8382.5|8375.5|0
1716438000000|2024-05-23 04:20:00|8388|8381|8386|8379|8388.5|8381.5|8386|8379|0
1716438300000|2024-05-23 04:25:00|8386.3|8379.3|8385.8|8378.8|8387.3|8380.3|8385.8|8378.8|0
1716438600000|2024-05-23 04:30:00|8385.3|8378.3|8381.8|8374.8|8385.3|8378.3|8381.3|8374.3|0
1716438900000|2024-05-23 04:35:00|8381.3|8374.3|8380.8|8373.8|8382.5|8375.5|8380.5|8373.5|0
1716439200000|2024-05-23 04:40:00|8381|8374|8380.3|8373.3|8381.3|8374.3|8379.8|8372.8|0
1716439500000|2024-05-23 04:45:00|8380|8373|8380|8373|8381|8374|8379.5|8372.5|0
1716439800000|2024-05-23 04:50:00|8380.3|8373.3|8380.8|8373.8|8381|8374|8379.8|8372.8|0
1716440100000|2024-05-23 04:55:00|8380.5|8373.5|8379|8372|8381|8374|8379|8372|0
1716440400000|2024-05-23 05:00:00|8378.8|8371.8|8377.8|8370.8|8379|8372|8377.3|8370.3|0
1716440700000|2024-05-23 05:05:00|8377.5|8370.5|8375.5|8368.5|8378|8371|8374.8|8367.8|0
1716441000000|2024-05-23 05:10:00|8375.3|8368.3|8374.5|8367.5|8375.5|8368.5|8373.5|8366.5|0
1716441300000|2024-05-23 05:15:00|8374.8|8367.8|8374.3|8367.3|8375|8368|8374.3|8367.3|0
1716441600000|2024-05-23 05:20:00|8375|8368|8374.5|8367.5|8375|8368|8374|8367|0
1716441900000|2024-05-23 05:25:00|8374|8367|8373.3|8366.3|8374.5|8367.5|8373.3|8366.3|0
1716442200000|2024-05-23 05:30:00|8373|8366|8375|8368|8375|8368|8371.8|8364.8|0
1716442500000|2024-05-23 05:35:00|8374.8|8367.8|8374|8367|8376.5|8369.5|8374|8367|0
1716442800000|2024-05-23 05:40:00|8373.8|8366.8|8375.5|8368.5|8376|8369|8373.8|8366.8|0
1716443100000|2024-05-23 05:45:00|8375.8|8368.8|8377|8370|8377.5|8370.5|8375.5|8368.5|0
1716443400000|2024-05-23 05:50:00|8377.3|8370.3|8377|8370|8378.5|8371.5|8376.5|8369.5|0
1716443700000|2024-05-23 05:55:00|8376.8|8369.8|8376.3|8369.3|8377|8370|8375.5|8368.5|0
1716444000000|2024-05-23 06:00:00|8375.8|8368.8|8376|8369|8376.5|8369.5|8374|8367|0
1716444300000|2024-05-23 06:05:00|8376.3|8369.3|8376|8369|8378.5|8371.5|8375.8|8368.8|0
1716444600000|2024-05-23 06:10:00|8376.5|8369.5|8378|8371|8378.8|8371.8|8375.8|8368.8|0
1716444900000|2024-05-23 06:15:00|8377.8|8370.8|8377.8|8370.8|8378.3|8371.3|8377.3|8370.3|0
1716445200000|2024-05-23 06:20:00|8378.3|8371.3|8379|8372|8379|8372|8377|8370|0
1716445500000|2024-05-23 06:25:00|8378.8|8371.8|8378.3|8371.3|8379|8372|8377.3|8370.3|0
1716445800000|2024-05-23 06:30:00|8378|8371|8378|8371|8379.3|8372.3|8377.5|8370.5|0
1716446100000|2024-05-23 06:35:00|8377.8|8370.8|8378|8371|8378.8|8371.8|8377.5|8370.5|0
1716446400000|2024-05-23 06:40:00|8378.3|8371.3|8377.5|8370.5|8378.8|8371.8|8377.3|8370.3|0
1716446700000|2024-05-23 06:45:00|8377.8|8370.8|8377.5|8370.5|8378.3|8371.3|8377|8370|0
1716447000000|2024-05-23 06:50:00|8377.8|8370.8|8376.8|8369.8|8378.8|8371.8|8376.5|8369.5|0
1716447300000|2024-05-23 06:55:00|8376.5|8369.5|8368|8361|8377|8370|8366|8359|0
1716447600000|2024-05-23 07:00:00|8370.3|8363.3|8372|8365|8374.8|8367.8|8367.5|8360.5|0
1716447900000|2024-05-23 07:05:00|8373|8366|8370.3|8363.3|8376.8|8369.8|8368|8361|0
1716448200000|2024-05-23 07:10:00|8369.5|8362.5|8361|8354|8369.5|8362.5|8361|8354|0
1716448500000|2024-05-23 07:15:00|8365|8358|8364.3|8357.3|8369.3|8362.3|8362.8|8355.8|0
1716448800000|2024-05-23 07:20:00|8364|8357|8365.3|8358.3|8367.8|8360.8|8363.3|8356.3|0
1716449100000|2024-05-23 07:25:00|8364.8|8357.8|8363|8356|8365.8|8358.8|8360.5|8353.5|0
1716449400000|2024-05-23 07:30:00|8363.3|8356.3|8357.5|8350.5|8363.8|8356.8|8357|8350|0
1716449700000|2024-05-23 07:35:00|8357.8|8350.8|8355.8|8348.8|8362.3|8355.3|8354.8|8347.8|0
1716450000000|2024-05-23 07:40:00|8355.3|8348.3|8350.8|8343.8|8356.3|8349.3|8350.5|8343.5|0
1716450300000|2024-05-23 07:45:00|8351|8344|8355.3|8348.3|8355.3|8348.3|8349|8342|0
1716450600000|2024-05-23 07:50:00|8355|8348|8360.3|8353.3|8360.3|8353.3|8354.3|8347.3|0
1716450900000|2024-05-23 07:55:00|8360.5|8353.5|8363.3|8356.3|8363.3|8356.3|8360.5|8353.5|0
1716451200000|2024-05-23 08:00:00|8363.5|8356.5|8360.5|8353.5|8365.8|8358.8|8360|8353|0
1716451500000|2024-05-23 08:05:00|8360.8|8353.8|8353.5|8346.5|8361.5|8354.5|8353.3|8346.3|0
1716451800000|2024-05-23 08:10:00|8353.8|8346.8|8354.5|8347.5|8354.8|8347.8|8348|8341|0
1716452100000|2024-05-23 08:15:00|8354.8|8347.8|8349.8|8342.8|8354.8|8347.8|8348.3|8341.3|0
1716452400000|2024-05-23 08:20:00|8349.3|8342.3|8351.8|8344.8|8353.3|8346.3|8349.3|8342.3|0
1716452700000|2024-05-23 08:25:00|8352.3|8345.3|8347|8340|8352.3|8345.3|8346.5|8339.5|0
1716453000000|2024-05-23 08:30:00|8349.5|8342.5|8351.5|8344.5|8353.3|8346.3|8348.5|8341.5|0
1716453300000|2024-05-23 08:35:00|8351.8|8344.8|8352.8|8345.8|8353.5|8346.5|8350.3|8343.3|0
1716453600000|2024-05-23 08:40:00|8353.5|8346.5|8359.5|8352.5|8361.3|8354.3|8353.3|8346.3|0
1716453900000|2024-05-23 08:45:00|8359.8|8352.8|8358.3|8351.3|8361.8|8354.8|8357|8350|0
1716454200000|2024-05-23 08:50:00|8357.8|8350.8|8359.3|8352.3|8360|8353|8357.3|8350.3|0
1716454500000|2024-05-23 08:55:00|8359.5|8352.5|8362.3|8355.3|8362.3|8355.3|8357.8|8350.8|0
1716454800000|2024-05-23 09:00:00|8362.5|8355.5|8366.8|8359.8|8367.8|8360.8|8361|8354|0
1716455100000|2024-05-23 09:05:00|8367|8360|8367.3|8360.3|8369.8|8362.8|8366.3|8359.3|0
1716455400000|2024-05-23 09:10:00|8367|8360|8371.8|8364.8|8373.3|8366.3|8367|8360|0
1716455700000|2024-05-23 09:15:00|8372.3|8365.3|8373.5|8366.5|8373.8|8366.8|8370.8|8363.8|0
1716456000000|2024-05-23 09:20:00|8373.8|8366.8|8376.8|8369.8|8377.3|8370.3|8372.3|8365.3|0
1716456300000|2024-05-23 09:25:00|8377|8370|8378.8|8371.8|8379|8372|8376.8|8369.8|0
1716456600000|2024-05-23 09:30:00|8378.3|8371.3|8378|8371|8379.8|8372.8|8377.3|8370.3|0
1716456900000|2024-05-23 09:35:00|8378.3|8371.3|8375.8|8368.8|8379.3|8372.3|8375.8|8368.8|0
1716457200000|2024-05-23 09:40:00|8376|8369|8377.8|8370.8|8378.3|8371.3|8375.3|8368.3|0
1716457500000|2024-05-23 09:45:00|8377.3|8370.3|8376.3|8369.3|8378.3|8371.3|8376.3|8369.3|0
1716457800000|2024-05-23 09:50:00|8376.5|8369.5|8374|8367|8376.5|8369.5|8373.5|8366.5|0
1716458100000|2024-05-23 09:55:00|8374.3|8367.3|8374|8367|8375.3|8368.3|8372.8|8365.8|0
1716458400000|2024-05-23 10:00:00|8373.8|8366.8|8374.3|8367.3|8376.3|8369.3|8373.3|8366.3|0
1716458700000|2024-05-23 10:05:00|8374.8|8367.8|8374.8|8367.8|8375.3|8368.3|8372.8|8365.8|0
1716459000000|2024-05-23 10:10:00|8375|8368|8375.5|8368.5|8376.3|8369.3|8374|8367|0
1716459300000|2024-05-23 10:15:00|8375.8|8368.8|8375.5|8368.5|8376.5|8369.5|8374.3|8367.3|0
1716459600000|2024-05-23 10:20:00|8375.3|8368.3|8375.8|8368.8|8379.3|8372.3|8375.3|8368.3|0
1716459900000|2024-05-23 10:25:00|8376|8369|8375.3|8368.3|8376.8|8369.8|8374.8|8367.8|0
1716460200000|2024-05-23 10:30:00|8375.8|8368.8|8373.5|8366.5|8375.8|8368.8|8373.5|8366.5|0
1716460500000|2024-05-23 10:35:00|8373.3|8366.3|8373.5|8366.5|8374.3|8367.3|8370.3|8363.3|0
1716460800000|2024-05-23 10:40:00|8373.8|8366.8|8374.8|8367.8|8374.8|8367.8|8373.3|8366.3|0
1716461100000|2024-05-23 10:45:00|8375|8368|8378.5|8371.5|8378.8|8371.8|8375|8368|0
1716461400000|2024-05-23 10:50:00|8378.8|8371.8|8378.3|8371.3|8379.8|8372.8|8377.8|8370.8|0
1716461700000|2024-05-23 10:55:00|8378|8371|8375.5|8368.5|8378.3|8371.3|8374.3|8367.3|0
1716462000000|2024-05-23 11:00:00|8375.8|8368.8|8371.8|8364.8|8376.3|8369.3|8371.5|8364.5|0
1716462300000|2024-05-23 11:05:00|8371.3|8364.3|8373.3|8366.3|8373.3|8366.3|8367|8360|0
1716462600000|2024-05-23 11:10:00|8373.8|8366.8|8375|8368|8375.8|8368.8|8372.8|8365.8|0
1716462900000|2024-05-23 11:15:00|8374.8|8367.8|8375|8368|8375.8|8368.8|8373.3|8366.3|0
1716463200000|2024-05-23 11:20:00|8375.3|8368.3|8375.3|8368.3|8376|8369|8373.8|8366.8|0
1716463500000|2024-05-23 11:25:00|8375.8|8368.8|8374.8|8367.8|8376.8|8369.8|8374|8367|0
1716463800000|2024-05-23 11:30:00|8375.3|8368.3|8377.3|8370.3|8377.8|8370.8|8374.3|8367.3|0
1716464100000|2024-05-23 11:35:00|8377.5|8370.5|8379.3|8372.3|8379.3|8372.3|8376.8|8369.8|0
1716464400000|2024-05-23 11:40:00|8379.8|8372.8|8376.3|8369.3|8380.3|8373.3|8375.8|8368.8|0
1716464700000|2024-05-23 11:45:00|8375.8|8368.8|8370.8|8363.8|8375.8|8368.8|8370.8|8363.8|0
1716465000000|2024-05-23 11:50:00|8370.3|8363.3|8367.8|8360.8|8370.3|8363.3|8367.8|8360.8|0
1716465300000|2024-05-23 11:55:00|8368|8361|8367.8|8360.8|8368.3|8361.3|8365.5|8358.5|0
1716465600000|2024-05-23 12:00:00|8367.3|8360.3|8370.3|8363.3|8371.8|8364.8|8367|8360|0
1716465900000|2024-05-23 12:05:00|8371|8364|8373.5|8366.5|8374.3|8367.3|8370.8|8363.8|0
1716466200000|2024-05-23 12:10:00|8373.8|8366.8|8375.8|8368.8|8375.8|8368.8|8372.8|8365.8|0
1716466500000|2024-05-23 12:15:00|8376.3|8369.3|8376.8|8369.8|8376.8|8369.8|8375|8368|0
1716466800000|2024-05-23 12:20:00|8376.3|8369.3|8378.3|8371.3|8379.8|8372.8|8375.8|8368.8|0
1716467100000|2024-05-23 12:25:00|8377.8|8370.8|8375.8|8368.8|8378.3|8371.3|8375.5|8368.5|0
1716467400000|2024-05-23 12:30:00|8375|8368|8376.3|8369.3|8376.8|8369.8|8372|8365|0
1716467700000|2024-05-23 12:35:00|8375.8|8368.8|8371.3|8364.3|8376.8|8369.8|8369.8|8362.8|0
1716468000000|2024-05-23 12:40:00|8371|8364|8371.8|8364.8|8376.3|8369.3|8370.8|8363.8|0
1716468300000|2024-05-23 12:45:00|8371.5|8364.5|8375.3|8368.3|8375.8|8368.8|8371.3|8364.3|0
1716468600000|2024-05-23 12:50:00|8375|8368|8373.8|8366.8|8376.8|8369.8|8373.3|8366.3|0
1716468900000|2024-05-23 12:55:00|8374.3|8367.3|8371.3|8364.3|8374.3|8367.3|8369.8|8362.8|0
1716469200000|2024-05-23 13:00:00|8371.8|8364.8|8369.3|8362.3|8374.8|8367.8|8368.5|8361.5|0
1716469500000|2024-05-23 13:05:00|8369.8|8362.8|8370.3|8363.3|8371.8|8364.8|8368.8|8361.8|0
1716469800000|2024-05-23 13:10:00|8370.8|8363.8|8372.5|8365.5|8373.5|8366.5|8370.5|8363.5|0
1716470100000|2024-05-23 13:15:00|8372.8|8365.8|8371.8|8364.8|8372.8|8365.8|8370.8|8363.8|0
1716470400000|2024-05-23 13:20:00|8372.3|8365.3|8373.3|8366.3|8373.3|8366.3|8371|8364|0
1716470700000|2024-05-23 13:25:00|8372.8|8365.8|8374.3|8367.3|8375.3|8368.3|8371.5|8364.5|0
1716471000000|2024-05-23 13:30:00|8374.8|8367.8|8366.8|8359.8|8374.8|8367.8|8365.8|8358.8|0
1716471300000|2024-05-23 13:35:00|8367.3|8360.3|8361.5|8354.5|8369.3|8362.3|8360.5|8353.5|0
1716471600000|2024-05-23 13:40:00|8361.3|8354.3|8367.5|8360.5|8368|8361|8357.5|8350.5|0
1716471900000|2024-05-23 13:45:00|8362.8|8355.8|8354.8|8347.8|8364.5|8357.5|8354.3|8347.3|0
1716472200000|2024-05-23 13:50:00|8355|8348|8344|8337|8355.3|8348.3|8340.5|8333.5|0
1716472500000|2024-05-23 13:55:00|8344.3|8337.3|8344.3|8337.3|8347.3|8340.3|8342|8335|0
1716472800000|2024-05-23 14:00:00|8344.5|8337.5|8343.3|8336.3|8351.3|8344.3|8340.5|8333.5|0
1716473100000|2024-05-23 14:05:00|8343.8|8336.8|8353|8346|8353.3|8346.3|8343.3|8336.3|0
1716473400000|2024-05-23 14:10:00|8352.5|8345.5|8353.8|8346.8|8358.8|8351.8|8351.8|8344.8|0
1716473700000|2024-05-23 14:15:00|8354|8347|8357.5|8350.5|8358.8|8351.8|8353.3|8346.3|0
1716474000000|2024-05-23 14:20:00|8357.8|8350.8|8356.8|8349.8|8358|8351|8353.8|8346.8|0
1716474300000|2024-05-23 14:25:00|8356.5|8349.5|8351|8344|8356.8|8349.8|8349.8|8342.8|0
1716474600000|2024-05-23 14:30:00|8351.3|8344.3|8345.3|8338.3|8351.3|8344.3|8343.8|8336.8|0
1716474900000|2024-05-23 14:35:00|8345|8338|8347.3|8340.3|8348|8341|8343.5|8336.5|0
1716475200000|2024-05-23 14:40:00|8346.8|8339.8|8343.3|8336.3|8347|8340|8343.3|8336.3|0
1716475500000|2024-05-23 14:45:00|8343|8336|8341|8334|8344.8|8337.8|8340.5|8333.5|0
1716475800000|2024-05-23 14:50:00|8340.8|8333.8|8337.3|8330.3|8340.8|8333.8|8336.5|8329.5|0
1716476100000|2024-05-23 14:55:00|8337.8|8330.8|8337.8|8330.8|8339|8332|8334.8|8327.8|0
1716476400000|2024-05-23 15:00:00|8338|8331|8346|8339|8347.8|8340.8|8337.8|8330.8|0
1716476700000|2024-05-23 15:05:00|8345.8|8338.8|8353.5|8346.5|8353.8|8346.8|8345.3|8338.3|0
1716477000000|2024-05-23 15:10:00|8353.3|8346.3|8345.8|8338.8|8353.8|8346.8|8345.5|8338.5|0
1716477300000|2024-05-23 15:15:00|8346|8339|8348.5|8341.5|8350.3|8343.3|8345.8|8338.8|0
1716477600000|2024-05-23 15:20:00|8348.3|8341.3|8346.8|8339.8|8349.5|8342.5|8346.3|8339.3|0
1716477900000|2024-05-23 15:25:00|8347.3|8340.3|8345.3|8338.3|8348.3|8341.3|8344.8|8337.8|0
1716478200000|2024-05-23 15:30:00|8346.5|8339.5|8340.3|8333.3|8348.3|8341.3|8340.3|8333.3|0
1716478500000|2024-05-23 15:35:00|8340.8|8333.8|8344|8337|8345.3|8338.3|8338.3|8331.3|0
1716478800000|2024-05-23 15:40:00|8343.8|8336.8|8344|8337|8345.3|8338.3|8342.3|8335.3|0
1716479100000|2024-05-23 15:45:00|8344.5|8337.5|8343.3|8336.3|8344.8|8337.8|8341.5|8334.5|0
1716479400000|2024-05-23 15:50:00|8343.5|8336.5|8347.8|8340.8|8348.8|8341.8|8343.3|8336.3|0
1716479700000|2024-05-23 15:55:00|8348.3|8341.3|8346.3|8339.3|8348.8|8341.8|8346.3|8339.3|0
1716480000000|2024-05-23 16:00:00|8345.8|8338.8|8347.3|8340.3|8348.3|8341.3|8345.3|8338.3|0
1716480300000|2024-05-23 16:05:00|8346.8|8339.8|8343.3|8336.3|8346.8|8339.8|8341.3|8334.3|0
1716480600000|2024-05-23 16:10:00|8342.8|8335.8|8340.3|8333.3|8343|8336|8339.8|8332.8|0
1716480900000|2024-05-23 16:15:00|8340.5|8333.5|8341|8334|8341.8|8334.8|8338.8|8331.8|0
1716481200000|2024-05-23 16:20:00|8341.3|8334.3|8343.5|8336.5|8343.5|8336.5|8340.3|8333.3|0
1716481500000|2024-05-23 16:25:00|8343.3|8336.3|8344.8|8337.8|8345.3|8338.3|8342.8|8335.8|0
1716481800000|2024-05-23 16:30:00|8344.5|8337.5|8344.3|8337.3|8345.8|8338.8|8343.8|8336.8|0
1716482100000|2024-05-23 16:35:00|8344.8|8337.8|8344.3|8337.3|8347|8340|8344|8337|0
1716482400000|2024-05-23 16:40:00|8344|8337|8338.3|8331.3|8344.3|8337.3|8338.3|8331.3|0
1716482700000|2024-05-23 16:45:00|8338|8331|8333.3|8326.3|8338|8331|8331|8324|0
1716483000000|2024-05-23 16:50:00|8333|8326|8330.8|8323.8|8333.8|8326.8|8328.8|8321.8|0
1716483300000|2024-05-23 16:55:00|8330.5|8323.5|8327.5|8320.5|8331.8|8324.8|8327.3|8320.3|0
1716483600000|2024-05-23 17:00:00|8327.8|8320.8|8328.8|8321.8|8330|8323|8327.3|8320.3|0
1716483900000|2024-05-23 17:05:00|8329|8322|8327.3|8320.3|8331.3|8324.3|8326.3|8319.3|0
1716484200000|2024-05-23 17:10:00|8326.8|8319.8|8328.3|8321.3|8328.3|8321.3|8324.8|8317.8|0
1716484500000|2024-05-23 17:15:00|8328.5|8321.5|8325|8318|8329.5|8322.5|8324.3|8317.3|0
1716484800000|2024-05-23 17:20:00|8325.3|8318.3|8323.8|8316.8|8325.3|8318.3|8320.3|8313.3|0
1716485100000|2024-05-23 17:25:00|8324|8317|8322.8|8315.8|8324|8317|8321.8|8314.8|0
1716485400000|2024-05-23 17:30:00|8322.3|8315.3|8317.8|8310.8|8322.5|8315.5|8317.5|8310.5|0
1716485700000|2024-05-23 17:35:00|8317.5|8310.5|8308.8|8301.8|8317.8|8310.8|8307.3|8300.3|0
1716486000000|2024-05-23 17:40:00|8308.5|8301.5|8306.8|8299.8|8314.3|8307.3|8306|8299|0
1716486300000|2024-05-23 17:45:00|8306.5|8299.5|8307.8|8300.8|8309.3|8302.3|8305.8|8298.8|0
1716486600000|2024-05-23 17:50:00|8308|8301|8305.3|8298.3|8309.3|8302.3|8303.3|8296.3|0
1716486900000|2024-05-23 17:55:00|8305|8298|8302.3|8295.3|8306.3|8299.3|8301.8|8294.8|0
1716487200000|2024-05-23 18:00:00|8301.8|8294.8|8294.5|8287.5|8302.5|8295.5|8294.3|8287.3|0
1716487500000|2024-05-23 18:05:00|8294.3|8287.3|8293.8|8286.8|8296.3|8289.3|8290.3|8283.3|0
1716487800000|2024-05-23 18:10:00|8294.3|8287.3|8292|8285|8295.3|8288.3|8290.3|8283.3|0
1716488100000|2024-05-23 18:15:00|8292.3|8285.3|8287.8|8280.8|8294.8|8287.8|8287.8|8280.8|0
1716488400000|2024-05-23 18:20:00|8288|8281|8287.5|8280.5|8291.3|8284.3|8287.5|8280.5|0
1716488700000|2024-05-23 18:25:00|8287.3|8280.3|8287.5|8280.5|8291.5|8284.5|8287.3|8280.3|0
1716489000000|2024-05-23 18:30:00|8287.3|8280.3|8284.8|8277.8|8287.3|8280.3|8283.3|8276.3|0
1716489300000|2024-05-23 18:35:00|8285|8278|8287.5|8280.5|8288.8|8281.8|8283.3|8276.3|0
1716489600000|2024-05-23 18:40:00|8287|8280|8287.3|8280.3|8289.3|8282.3|8286.3|8279.3|0
1716489900000|2024-05-23 18:45:00|8287.5|8280.5|8284.8|8277.8|8288.5|8281.5|8283.3|8276.3|0
1716490200000|2024-05-23 18:50:00|8284.5|8277.5|8281.3|8274.3|8284.8|8277.8|8280.8|8273.8|0
1716490500000|2024-05-23 18:55:00|8281.8|8274.8|8281|8274|8284|8277|8280.5|8273.5|0
1716490800000|2024-05-23 19:00:00|8280.8|8273.8|8283.5|8276.5|8286.8|8279.8|8280.5|8273.5|0
1716491100000|2024-05-23 19:05:00|8283.3|8276.3|8284.8|8277.8|8285.3|8278.3|8281.5|8274.5|0
1716491400000|2024-05-23 19:10:00|8285|8278|8285.3|8278.3|8286.5|8279.5|8282.5|8275.5|0
1716491700000|2024-05-23 19:15:00|8285.8|8278.8|8288.8|8281.8|8289.3|8282.3|8284|8277|0
1716492000000|2024-05-23 19:20:00|8289.3|8282.3|8288.8|8281.8|8291.8|8284.8|8287.3|8280.3|0
1716492300000|2024-05-23 19:25:00|8289|8282|8288|8281|8290.3|8283.3|8287.3|8280.3|0
1716492600000|2024-05-23 19:30:00|8287.8|8280.8|8291.8|8284.8|8292.8|8285.8|8287.8|8280.8|0
1716492900000|2024-05-23 19:35:00|8291.5|8284.5|8291.8|8284.8|8293.5|8286.5|8291.3|8284.3|0
1716493200000|2024-05-23 19:40:00|8292|8285|8292.8|8285.8|8293.3|8286.3|8289.3|8282.3|0
1716493500000|2024-05-23 19:45:00|8293|8286|8289.3|8282.3|8293.3|8286.3|8287.8|8280.8|0
1716493800000|2024-05-23 19:50:00|8290.3|8283.3|8293|8286|8293.8|8286.8|8288.8|8281.8|0
1716494100000|2024-05-23 19:55:00|8291.3|8284.3|8291.8|8284.8|8294|8287|8289.8|8282.8|0
1716494400000|2024-05-23 20:00:00|8291.9|8284.9|8286.1|8279.1|8291.9|8284.9|8286.1|8279.1|0
1716494700000|2024-05-23 20:05:00|8286.2|8279.2|8292.4|8285.4|8293.7|8286.7|8286.1|8279.1|0
1716495000000|2024-05-23 20:10:00|8292.6|8285.6|8292.3|8285.3|8293.4|8286.4|8291.5|8284.5|0
1716495300000|2024-05-23 20:15:00|8292.4|8285.4|8293|8286|8293.8|8286.8|8292.4|8285.4|0
1716495600000|2024-05-23 20:20:00|8293.1|8286.1|8293.6|8286.6|8294.4|8287.4|8293.1|8286.1|0
1716495900000|2024-05-23 20:25:00|8293.7|8286.7|8293.9|8286.9|8293.9|8286.9|8293.3|8286.3|0
1716496200000|2024-05-23 20:30:00|8294|8287|8293.9|8286.9|8294.3|8287.3|8293.5|8286.5|0
1716496500000|2024-05-23 20:35:00|8294|8287|8294.5|8287.5|8295.1|8288.1|8294|8287|0
1716496800000|2024-05-23 20:40:00|8294.4|8287.4|8294.3|8287.3|8294.5|8287.5|8293.7|8286.7|0
1716497100000|2024-05-23 20:45:00|8294.2|8287.2|8294|8287|8294.2|8287.2|8293.7|8286.7|0
1716497400000|2024-05-23 20:50:00|8293.9|8286.9|8294|8287|8294.3|8287.3|8293.7|8286.7|0
1716497700000|2024-05-23 20:55:00|8293.9|8286.9|8295.6|8288.6|8295.8|8288.8|8293.7|8286.7|0
1716498000000|2024-05-23 21:00:00|8295.3|8288.3|8294.5|8287.5|8295.3|8288.3|8294.2|8287.2|0
1716498300000|2024-05-23 21:05:00|8294.4|8287.4|8295|8288|8296.1|8289.1|8294.2|8287.2|0
1716498600000|2024-05-23 21:10:00|8295.1|8288.1|8296.8|8289.8|8296.8|8289.8|8295.1|8288.1|0
1716498900000|2024-05-23 21:15:00|8296.7|8289.7|8295.9|8288.9|8296.9|8289.9|8295.9|8288.9|0
1716499200000|2024-05-23 21:20:00|8296|8289|8296|8289|8296|8289|8296|8289|0
1716499500000|2024-05-23 21:25:00|8295.9|8288.9|8294.2|8287.2|8295.9|8288.9|8294|8287|0
1716499800000|2024-05-23 21:30:00|8294.1|8287.1|8294.5|8287.5|8294.5|8287.5|8293.8|8286.8|0
1716500100000|2024-05-23 21:35:00|8294.6|8287.6|8294.6|8287.6|8294.8|8287.8|8294.5|8287.5|0
1716500400000|2024-05-23 21:40:00|8294.7|8287.7|8294.6|8287.6|8294.7|8287.7|8294.4|8287.4|0
1716500700000|2024-05-23 21:45:00|8294.5|8287.5|8294.5|8287.5|8294.6|8287.6|8294.5|8287.5|0
1716501000000|2024-05-23 21:50:00|8294.4|8287.4|8293.4|8286.4|8294.4|8287.4|8293.4|8286.4|0
1716501300000|2024-05-23 21:55:00|8293.3|8286.3|8293.8|8286.8|8294.1|8287.1|8293.3|8286.3|0
1716501600000|2024-05-23 22:00:00|8295.4|8288.4|8295.5|8288.5|8296.5|8289.5|8294.9|8287.9|0
1716501900000|2024-05-23 22:05:00|8295.4|8288.4|8295.4|8288.4|8296|8289|8294.8|8287.8|0
1716502200000|2024-05-23 22:10:00|8295.3|8288.3|8294|8287|8295.3|8288.3|8293.7|8286.7|0
1716502500000|2024-05-23 22:15:00|8294.1|8287.1|8294.2|8287.2|8294.3|8287.3|8293.7|8286.7|0
1716502800000|2024-05-23 22:20:00|8294.3|8287.3|8294.5|8287.5|8294.7|8287.7|8294.2|8287.2|0
1716503100000|2024-05-23 22:25:00|8294.4|8287.4|8295.1|8288.1|8295.1|8288.1|8293.9|8286.9|0
1716503400000|2024-05-23 22:30:00|8295|8288|8295.2|8288.2|8295.7|8288.7|8295|8288|0
1716503700000|2024-05-23 22:35:00|8295.3|8288.3|8294.6|8287.6|8295.4|8288.4|8294.6|8287.6|0
1716504000000|2024-05-23 22:40:00|8294.3|8287.3|8294.7|8287.7|8294.7|8287.7|8294.3|8287.3|0
1716504300000|2024-05-23 22:45:00|8294.6|8287.6|8294.8|8287.8|8294.8|8287.8|8294.5|8287.5|0
1716504600000|2024-05-23 22:50:00|8294.7|8287.7|8295.4|8288.4|8295.7|8288.7|8294.6|8287.6|0
1716504900000|2024-05-23 22:55:00|8295.3|8288.3|8295.4|8288.4|8295.4|8288.4|8294.8|8287.8|0
1716505200000|2024-05-23 23:00:00|8295.5|8288.5|8295.6|8288.6|8295.6|8288.6|8295.1|8288.1|0
1716505500000|2024-05-23 23:05:00|8295.5|8288.5|8296|8289|8296|8289|8295.4|8288.4|0
1716505800000|2024-05-23 23:10:00|8295.9|8288.9|8295.9|8288.9|8296.2|8289.2|8295.7|8288.7|0
1716506100000|2024-05-23 23:15:00|8296|8289|8297.5|8290.5|8297.9|8290.9|8296|8289|0
1716506400000|2024-05-23 23:20:00|8297.6|8290.6|8298.2|8291.2|8299.2|8292.2|8297.6|8290.6|0
1716506700000|2024-05-23 23:25:00|8298.1|8291.1|8298.7|8291.7|8298.7|8291.7|8298|8291|0
1716507000000|2024-05-23 23:30:00|8298.6|8291.6|8298.5|8291.5|8298.7|8291.7|8297.8|8290.8|0
1716507300000|2024-05-23 23:35:00|8298.4|8291.4|8298.9|8291.9|8298.9|8291.9|8298.1|8291.1|0
1716507600000|2024-05-23 23:40:00|8298.8|8291.8|8296.9|8289.9|8298.8|8291.8|8296.5|8289.5|0
1716507900000|2024-05-23 23:45:00|8296.8|8289.8|8296.3|8289.3|8296.9|8289.9|8295.7|8288.7|0
1716508200000|2024-05-23 23:50:00|8296.2|8289.2|8299|8292|8299.3|8292.3|8296|8289|0
1716508500000|2024-05-23 23:55:00|8298.8|8291.8|8301.1|8294.1|8301.1|8294.1|8297|8290|0
1716508800000|2024-05-24 00:00:00|8300|8293|8291.3|8284.3|8300.6|8293.6|8287.3|8280.3|0
1716509100000|2024-05-24 00:05:00|8291.6|8284.6|8287.6|8280.6|8291.8|8284.8|8287.1|8280.1|0
1716509400000|2024-05-24 00:10:00|8287.3|8280.3|8286.1|8279.1|8287.8|8280.8|8284.1|8277.1|0
1716509700000|2024-05-24 00:15:00|8285.8|8278.8|8287.1|8280.1|8290.1|8283.1|8285.1|8278.1|0
1716510000000|2024-05-24 00:20:00|8287.3|8280.3|8289.8|8282.8|8289.8|8282.8|8287.3|8280.3|0
1716510300000|2024-05-24 00:25:00|8289.3|8282.3|8289.3|8282.3|8289.8|8282.8|8286.6|8279.6|0
1716510600000|2024-05-24 00:30:00|8289.1|8282.1|8285.8|8278.8|8289.6|8282.6|8284.8|8277.8|0
1716510900000|2024-05-24 00:35:00|8286.3|8279.3|8287.3|8280.3|8289.8|8282.8|8286.3|8279.3|0
1716511200000|2024-05-24 00:40:00|8287.8|8280.8|8286.8|8279.8|8288.3|8281.3|8285.8|8278.8|0
1716511500000|2024-05-24 00:45:00|8287.3|8280.3|8286.1|8279.1|8287.3|8280.3|8285.6|8278.6|0
1716511800000|2024-05-24 00:50:00|8286.3|8279.3|8287.8|8280.8|8288.1|8281.1|8286.3|8279.3|0
1716512100000|2024-05-24 00:55:00|8287.3|8280.3|8285.1|8278.1|8288.3|8281.3|8285.1|8278.1|0
1716512400000|2024-05-24 01:00:00|8285.3|8278.3|8285.3|8278.3|8286.8|8279.8|8284.8|8277.8|0
1716512700000|2024-05-24 01:05:00|8285.1|8278.1|8285.3|8278.3|8285.6|8278.6|8283.1|8276.1|0
1716513000000|2024-05-24 01:10:00|8285.1|8278.1|8283.1|8276.1|8285.1|8278.1|8282.6|8275.6|0
1716513300000|2024-05-24 01:15:00|8282.8|8275.8|8287.3|8280.3|8287.3|8280.3|8282.6|8275.6|0
1716513600000|2024-05-24 01:20:00|8287.6|8280.6|8287.3|8280.3|8288.1|8281.1|8286.1|8279.1|0
1716513900000|2024-05-24 01:25:00|8287.1|8280.1|8286.1|8279.1|8287.6|8280.6|8285.1|8278.1|0
1716514200000|2024-05-24 01:30:00|8285.8|8278.8|8284.8|8277.8|8287.1|8280.1|8284.3|8277.3|0
1716514500000|2024-05-24 01:35:00|8285.1|8278.1|8286.8|8279.8|8286.8|8279.8|8284.6|8277.6|0
1716514800000|2024-05-24 01:40:00|8288.8|8281.8|8287.3|8280.3|8288.8|8281.8|8287.3|8280.3|0
1716515100000|2024-05-24 01:45:00|8287.6|8280.6|8286.8|8279.8|8287.6|8280.6|8285.8|8278.8|0
1716515400000|2024-05-24 01:50:00|8287.3|8280.3|8287.3|8280.3|8287.6|8280.6|8286.6|8279.6|0
1716515700000|2024-05-24 01:55:00|8287.1|8280.1|8287.6|8280.6|8287.8|8280.8|8286.3|8279.3|0
1716516000000|2024-05-24 02:00:00|8287.8|8280.8|8288.6|8281.6|8289.6|8282.6|8287.6|8280.6|0
1716516300000|2024-05-24 02:05:00|8288.3|8281.3|8287.8|8280.8|8288.8|8281.8|8287.8|8280.8|0
1716516600000|2024-05-24 02:10:00|8287.6|8280.6|8284.3|8277.3|8287.8|8280.8|8284.1|8277.1|0
1716516900000|2024-05-24 02:15:00|8285.1|8278.1|8285.1|8278.1|8285.6|8278.6|8284.3|8277.3|0
1716517200000|2024-05-24 02:20:00|8284.8|8277.8|8286.6|8279.6|8287.3|8280.3|8284.6|8277.6|0
1716517500000|2024-05-24 02:25:00|8286.3|8279.3|8286.8|8279.8|8287.1|8280.1|8285.3|8278.3|0
1716517800000|2024-05-24 02:30:00|8286.6|8279.6|8286.3|8279.3|8286.6|8279.6|8285.1|8278.1|0
1716518100000|2024-05-24 02:35:00|8285.3|8278.3|8286.1|8279.1|8286.3|8279.3|8284.6|8277.6|0
1716518400000|2024-05-24 02:40:00|8285.6|8278.6|8284.8|8277.8|8285.6|8278.6|8283.3|8276.3|0
1716518700000|2024-05-24 02:45:00|8285.1|8278.1|8286.3|8279.3|8287.8|8280.8|8284.3|8277.3|0
1716519000000|2024-05-24 02:50:00|8286.6|8279.6|8287.3|8280.3|8288.3|8281.3|8286.3|8279.3|0
1716519300000|2024-05-24 02:55:00|8287.1|8280.1|8288.1|8281.1|8288.6|8281.6|8286.8|8279.8|0
1716519600000|2024-05-24 03:00:00|8288.3|8281.3|8288.6|8281.6|8289.3|8282.3|8288.3|8281.3|0
1716519900000|2024-05-24 03:05:00|8288.1|8281.1|8287.8|8280.8|8289.1|8282.1|8287.6|8280.6|0
1716520200000|2024-05-24 03:10:00|8287.6|8280.6|8286.8|8279.8|8288.1|8281.1|8286.6|8279.6|0
1716520500000|2024-05-24 03:15:00|8286.6|8279.6|8287.3|8280.3|8288.3|8281.3|8286.6|8279.6|0
1716520800000|2024-05-24 03:20:00|8287.6|8280.6|8287.1|8280.1|8287.6|8280.6|8286.8|8279.8|0
1716521100000|2024-05-24 03:25:00|8287.3|8280.3|8286.8|8279.8|8287.6|8280.6|8286.6|8279.6|0
1716521400000|2024-05-24 03:30:00|8287.1|8280.1|8286.6|8279.6|8287.6|8280.6|8286.3|8279.3|0
1716521700000|2024-05-24 03:35:00|8286.3|8279.3|8286.6|8279.6|8287.3|8280.3|8286.1|8279.1|0
1716522000000|2024-05-24 03:40:00|8286.3|8279.3|8284.8|8277.8|8286.3|8279.3|8284.8|8277.8|0
1716522300000|2024-05-24 03:45:00|8284.6|8277.6|8283.8|8276.8|8284.8|8277.8|8283.3|8276.3|0
1716522600000|2024-05-24 03:50:00|8283.6|8276.6|8283.8|8276.8|8284.8|8277.8|8283.3|8276.3|0
1716522900000|2024-05-24 03:55:00|8284.1|8277.1|8283.8|8276.8|8284.8|8277.8|8283.6|8276.6|0
1716523200000|2024-05-24 04:00:00|8284.1|8277.1|8283.8|8276.8|8284.1|8277.1|8283.6|8276.6|0
1716523500000|2024-05-24 04:05:00|8284.1|8277.1|8284.6|8277.6|8284.6|8277.6|8283.6|8276.6|0
1716523800000|2024-05-24 04:10:00|8284.3|8277.3|8285.1|8278.1|8285.1|8278.1|8284.3|8277.3|0
1716524100000|2024-05-24 04:15:00|8285.3|8278.3|8284.1|8277.1|8285.3|8278.3|8284.1|8277.1|0
1716524400000|2024-05-24 04:20:00|8283.8|8276.8|8279.8|8272.8|8284.1|8277.1|8279.8|8272.8|0
1716524700000|2024-05-24 04:25:00|8280.3|8273.3|8277.8|8270.8|8280.3|8273.3|8277.8|8270.8|0
1716525000000|2024-05-24 04:30:00|8277.6|8270.6|8275.3|8268.3|8277.8|8270.8|8272.3|8265.3|0
1716525300000|2024-05-24 04:35:00|8274.8|8267.8|8275.8|8268.8|8275.8|8268.8|8274.3|8267.3|0
1716525600000|2024-05-24 04:40:00|8276.6|8269.6|8276.3|8269.3|8276.8|8269.8|8276.3|8269.3|0
1716525900000|2024-05-24 04:45:00|8276.8|8269.8|8275.6|8268.6|8276.8|8269.8|8275.6|8268.6|0
1716526200000|2024-05-24 04:50:00|8275.8|8268.8|8271.6|8264.6|8276.6|8269.6|8255.6|8248.6|0
1716526500000|2024-05-24 04:55:00|8272.1|8265.1|8274.8|8267.8|8275.1|8268.1|8272.1|8265.1|0
1716526800000|2024-05-24 05:00:00|8273.8|8266.8|8274.3|8267.3|8274.3|8267.3|8272.6|8265.6|0
1716527100000|2024-05-24 05:05:00|8274.6|8267.6|8272.3|8265.3|8274.6|8267.6|8272.3|8265.3|0
1716527400000|2024-05-24 05:10:00|8272.1|8265.1|8274.6|8267.6|8274.6|8267.6|8272.1|8265.1|0
1716527700000|2024-05-24 05:15:00|8274.8|8267.8|8275.8|8268.8|8276.6|8269.6|8273.8|8266.8|0
1716528000000|2024-05-24 05:20:00|8276.3|8269.3|8276.1|8269.1|8276.3|8269.3|8274.8|8267.8|0
1716528300000|2024-05-24 05:25:00|8275.8|8268.8|8275.3|8268.3|8275.8|8268.8|8273.8|8266.8|0
1716528600000|2024-05-24 05:30:00|8275.1|8268.1|8275.1|8268.1|8276.3|8269.3|8274.6|8267.6|0
1716528900000|2024-05-24 05:35:00|8274.8|8267.8|8275.3|8268.3|8276.3|8269.3|8273.3|8266.3|0
1716529200000|2024-05-24 05:40:00|8275.1|8268.1|8273.8|8266.8|8275.3|8268.3|8273.8|8266.8|0
1716529500000|2024-05-24 05:45:00|8274.6|8267.6|8276.8|8269.8|8276.8|8269.8|8273.8|8266.8|0
1716529800000|2024-05-24 05:50:00|8276.3|8269.3|8278.3|8271.3|8278.3|8271.3|8275.3|8268.3|0
1716530100000|2024-05-24 05:55:00|8277.8|8270.8|8278.3|8271.3|8280.8|8273.8|8277.3|8270.3|0
1716530400000|2024-05-24 06:00:00|8278.6|8271.6|8276.3|8269.3|8288.8|8281.8|8271.3|8264.3|0
1716530700000|2024-05-24 06:05:00|8275.8|8268.8|8279.3|8272.3|8279.6|8272.6|8274.3|8267.3|0
1716531000000|2024-05-24 06:10:00|8279.6|8272.6|8276.3|8269.3|8280.1|8273.1|8275.3|8268.3|0
1716531300000|2024-05-24 06:15:00|8276.1|8269.1|8270.8|8263.8|8276.8|8269.8|8270.8|8263.8|0
1716531600000|2024-05-24 06:20:00|8271.1|8264.1|8266.3|8259.3|8272.1|8265.1|8263.6|8256.6|0
1716531900000|2024-05-24 06:25:00|8266.1|8259.1|8269.8|8262.8|8270.8|8263.8|8266.1|8259.1|0
1716532200000|2024-05-24 06:30:00|8269.3|8262.3|8266.3|8259.3|8271.8|8264.8|8265.3|8258.3|0
1716532500000|2024-05-24 06:35:00|8265.8|8258.8|8265.8|8258.8|8266.6|8259.6|8264.1|8257.1|0
1716532800000|2024-05-24 06:40:00|8265.3|8258.3|8266.3|8259.3|8268.3|8261.3|8265.3|8258.3|0
1716533100000|2024-05-24 06:45:00|8266.1|8259.1|8260.8|8253.8|8266.6|8259.6|8260.3|8253.3|0
1716533400000|2024-05-24 06:50:00|8260.3|8253.3|8254.3|8247.3|8261.8|8254.8|8254.1|8247.1|0
1716533700000|2024-05-24 06:55:00|8254.6|8247.6|8264.3|8257.3|8264.3|8257.3|8251.6|8244.6|0
1716534000000|2024-05-24 07:00:00|8270.6|8263.6|8275.1|8268.1|8284.3|8277.3|8270.6|8263.6|0
1716534300000|2024-05-24 07:05:00|8276.1|8269.1|8272.6|8265.6|8283.8|8276.8|8271.8|8264.8|0
1716534600000|2024-05-24 07:10:00|8273.8|8266.8|8270.1|8263.1|8275.3|8268.3|8268.3|8261.3|0
1716534900000|2024-05-24 07:15:00|8269.8|8262.8|8273.8|8266.8|8274.8|8267.8|8268.6|8261.6|0
1716535200000|2024-05-24 07:20:00|8273.3|8266.3|8280.8|8273.8|8281.8|8274.8|8272.3|8265.3|0
1716535500000|2024-05-24 07:25:00|8280.6|8273.6|8287.1|8280.1|8288.1|8281.1|8280.1|8273.1|0
1716535800000|2024-05-24 07:30:00|8286.8|8279.8|8281.8|8274.8|8287.6|8280.6|8277.8|8270.8|0
1716536100000|2024-05-24 07:35:00|8282.1|8275.1|8285.3|8278.3|8288.6|8281.6|8281.3|8274.3|0
1716536400000|2024-05-24 07:40:00|8285.1|8278.1|8289.3|8282.3|8290.6|8283.6|8285.1|8278.1|0
1716536700000|2024-05-24 07:45:00|8289.6|8282.6|8297.3|8290.3|8298.1|8291.1|8289.6|8282.6|0
1716537000000|2024-05-24 07:50:00|8297.1|8290.1|8296.6|8289.6|8297.1|8290.1|8292.8|8285.8|0
1716537300000|2024-05-24 07:55:00|8296.8|8289.8|8300.3|8293.3|8301.1|8294.1|8296.8|8289.8|0
1716537600000|2024-05-24 08:00:00|8299.8|8292.8|8304.1|8297.1|8305.8|8298.8|8299.1|8292.1|0
1716537900000|2024-05-24 08:05:00|8304.8|8297.8|8310.6|8303.6|8311.3|8304.3|8304.3|8297.3|0
1716538200000|2024-05-24 08:10:00|8310.3|8303.3|8312.8|8305.8|8314.1|8307.1|8310.1|8303.1|0
1716538500000|2024-05-24 08:15:00|8312.3|8305.3|8304.1|8297.1|8314.1|8307.1|8304.1|8297.1|0
1716538800000|2024-05-24 08:20:00|8304.6|8297.6|8306.1|8299.1|8306.1|8299.1|8303.1|8296.1|0
1716539100000|2024-05-24 08:25:00|8305.8|8298.8|8303.8|8296.8|8307.1|8300.1|8303.1|8296.1|0
1716539400000|2024-05-24 08:30:00|8304.1|8297.1|8308.8|8301.8|8311.3|8304.3|8304.1|8297.1|0
1716539700000|2024-05-24 08:35:00|8308.3|8301.3|8310.1|8303.1|8310.3|8303.3|8307.3|8300.3|0
1716540000000|2024-05-24 08:40:00|8310.3|8303.3|8308.8|8301.8|8310.6|8303.6|8308.1|8301.1|0
1716540300000|2024-05-24 08:45:00|8308.6|8301.6|8312.8|8305.8|8313.1|8306.1|8307.3|8300.3|0
1716540600000|2024-05-24 08:50:00|8312.6|8305.6|8314.6|8307.6|8314.6|8307.6|8311.6|8304.6|0
1716540900000|2024-05-24 08:55:00|8314.8|8307.8|8312.8|8305.8|8314.8|8307.8|8311.8|8304.8|0
1716541200000|2024-05-24 09:00:00|8313.1|8306.1|8307.3|8300.3|8313.1|8306.1|8307.1|8300.1|0
1716541500000|2024-05-24 09:05:00|8307.6|8300.6|8310.1|8303.1|8311.6|8304.6|8307.1|8300.1|0
1716541800000|2024-05-24 09:10:00|8309.8|8302.8|8311.6|8304.6|8312.8|8305.8|8309.1|8302.1|0
1716542100000|2024-05-24 09:15:00|8311.3|8304.3|8311.6|8304.6|8312.1|8305.1|8310.1|8303.1|0
1716542400000|2024-05-24 09:20:00|8312.1|8305.1|8310.1|8303.1|8312.8|8305.8|8308.1|8301.1|0
1716542700000|2024-05-24 09:25:00|8310.6|8303.6|8308.1|8301.1|8311.1|8304.1|8307.1|8300.1|0
1716543000000|2024-05-24 09:30:00|8308.6|8301.6|8306.1|8299.1|8309.6|8302.6|8305.6|8298.6|0
1716543300000|2024-05-24 09:35:00|8305.8|8298.8|8303.6|8296.6|8306.1|8299.1|8303.1|8296.1|0
1716543600000|2024-05-24 09:40:00|8303.3|8296.3|8312.1|8305.1|8312.6|8305.6|8302.6|8295.6|0
1716543900000|2024-05-24 09:45:00|8311.6|8304.6|8313.3|8306.3|8313.8|8306.8|8311.1|8304.1|0
1716544200000|2024-05-24 09:50:00|8313.6|8306.6|8314.6|8307.6|8315.6|8308.6|8313.6|8306.6|0
1716544500000|2024-05-24 09:55:00|8314.1|8307.1|8312.8|8305.8|8314.6|8307.6|8312.1|8305.1|0
1716544800000|2024-05-24 10:00:00|8312.3|8305.3|8312.6|8305.6|8313.1|8306.1|8310.6|8303.6|0
1716545100000|2024-05-24 10:05:00|8312.1|8305.1|8314.6|8307.6|8315.1|8308.1|8311.6|8304.6|0
1716545400000|2024-05-24 10:10:00|8314.8|8307.8|8314.6|8307.6|8315.6|8308.6|8313.6|8306.6|0
1716545700000|2024-05-24 10:15:00|8314.3|8307.3|8309.3|8302.3|8314.6|8307.6|8308.8|8301.8|0
1716546000000|2024-05-24 10:20:00|8309.6|8302.6|8308.3|8301.3|8311.6|8304.6|8308.3|8301.3|0
1716546300000|2024-05-24 10:25:00|8308.6|8301.6|8309.3|8302.3|8310.6|8303.6|8308.1|8301.1|0
1716546600000|2024-05-24 10:30:00|8309.1|8302.1|8310.8|8303.8|8311.1|8304.1|8308.6|8301.6|0
1716546900000|2024-05-24 10:35:00|8311.1|8304.1|8307.6|8300.6|8311.1|8304.1|8307.1|8300.1|0
1716547200000|2024-05-24 10:40:00|8307.8|8300.8|8308.8|8301.8|8311.1|8304.1|8307.6|8300.6|0
1716547500000|2024-05-24 10:45:00|8309.1|8302.1|8311.1|8304.1|8311.1|8304.1|8308.6|8301.6|0
1716547800000|2024-05-24 10:50:00|8311.3|8304.3|8311.6|8304.6|8313.3|8306.3|8310.6|8303.6|0
1716548100000|2024-05-24 10:55:00|8311.8|8304.8|8309.1|8302.1|8312.1|8305.1|8309.1|8302.1|0
1716548400000|2024-05-24 11:00:00|8309.6|8302.6|8311.1|8304.1|8312.1|8305.1|8309.6|8302.6|0
1716548700000|2024-05-24 11:05:00|8310.8|8303.8|8311.1|8304.1|8311.6|8304.6|8309.3|8302.3|0
1716549000000|2024-05-24 11:10:00|8310.8|8303.8|8309.6|8302.6|8311.1|8304.1|8308.6|8301.6|0
1716549300000|2024-05-24 11:15:00|8309.8|8302.8|8310.1|8303.1|8312.1|8305.1|8309.8|8302.8|0
1716549600000|2024-05-24 11:20:00|8310.3|8303.3|8311.1|8304.1|8313.1|8306.1|8310.3|8303.3|0
1716549900000|2024-05-24 11:25:00|8311.3|8304.3|8313.6|8306.6|8315.1|8308.1|8311.3|8304.3|0
1716550200000|2024-05-24 11:30:00|8313.3|8306.3|8310.1|8303.1|8313.6|8306.6|8309.6|8302.6|0
1716550500000|2024-05-24 11:35:00|8309.8|8302.8|8308.3|8301.3|8309.8|8302.8|8306.3|8299.3|0
1716550800000|2024-05-24 11:40:00|8308.6|8301.6|8307.1|8300.1|8309.8|8302.8|8305.6|8298.6|0
1716551100000|2024-05-24 11:45:00|8306.6|8299.6|8313.1|8306.1|8313.6|8306.6|8306.3|8299.3|0
1716551400000|2024-05-24 11:50:00|8312.6|8305.6|8313|8306|8314.8|8307.8|8312.6|8305.6|0
1716551700000|2024-05-24 11:55:00|8312.8|8305.8|8312.5|8305.5|8313.3|8306.3|8309.8|8302.8|0
1716552000000|2024-05-24 12:00:00|8312.3|8305.3|8310.8|8303.8|8314.3|8307.3|8309.8|8302.8|0
1716552300000|2024-05-24 12:05:00|8310.5|8303.5|8309.8|8302.8|8311.8|8304.8|8309.5|8302.5|0
1716552600000|2024-05-24 12:10:00|8310|8303|8311|8304|8312|8305|8309.8|8302.8|0
1716552900000|2024-05-24 12:15:00|8311.3|8304.3|8311.8|8304.8|8313.8|8306.8|8311|8304|0
1716553200000|2024-05-24 12:20:00|8312.3|8305.3|8311.8|8304.8|8313.8|8306.8|8311|8304|0
1716553500000|2024-05-24 12:25:00|8312|8305|8308.8|8301.8|8313|8306|8308.8|8301.8|0
1716553800000|2024-05-24 12:30:00|8308.5|8301.5|8315.5|8308.5|8315.8|8308.8|8308|8301|0
1716554100000|2024-05-24 12:35:00|8315.3|8308.3|8316.3|8309.3|8318.8|8311.8|8315.3|8308.3|0
1716554400000|2024-05-24 12:40:00|8316|8309|8310.8|8303.8|8316|8309|8309.8|8302.8|0
1716554700000|2024-05-24 12:45:00|8310.3|8303.3|8313.8|8306.8|8313.8|8306.8|8307.8|8300.8|0
1716555000000|2024-05-24 12:50:00|8314|8307|8307.8|8300.8|8314.8|8307.8|8307.3|8300.3|0
1716555300000|2024-05-24 12:55:00|8308|8301|8309.5|8302.5|8310.8|8303.8|8307.8|8300.8|0
1716555600000|2024-05-24 13:00:00|8309.8|8302.8|8315|8308|8315.3|8308.3|8309.8|8302.8|0
1716555900000|2024-05-24 13:05:00|8315.3|8308.3|8315.5|8308.5|8317.3|8310.3|8314|8307|0
1716556200000|2024-05-24 13:10:00|8315.3|8308.3|8316.5|8309.5|8318.3|8311.3|8315.3|8308.3|0
1716556500000|2024-05-24 13:15:00|8316.3|8309.3|8316.3|8309.3|8317.3|8310.3|8314.8|8307.8|0
1716556800000|2024-05-24 13:20:00|8316.8|8309.8|8309.8|8302.8|8317|8310|8309.3|8302.3|0
1716557100000|2024-05-24 13:25:00|8310|8303|8312.8|8305.8|8313|8306|8307.8|8300.8|0
1716557400000|2024-05-24 13:30:00|8312.5|8305.5|8313|8306|8315|8308|8311.3|8304.3|0
1716557700000|2024-05-24 13:35:00|8313.3|8306.3|8318|8311|8322|8315|8312.8|8305.8|0
1716558000000|2024-05-24 13:40:00|8317.8|8310.8|8318.8|8311.8|8318.8|8311.8|8314.8|8307.8|0
1716558300000|2024-05-24 13:45:00|8318.5|8311.5|8319.8|8312.8|8319.8|8312.8|8316.8|8309.8|0
1716558600000|2024-05-24 13:50:00|8320|8313|8318.3|8311.3|8321.8|8314.8|8317.8|8310.8|0
1716558900000|2024-05-24 13:55:00|8318.5|8311.5|8319.5|8312.5|8322.3|8315.3|8318.5|8311.5|0
1716559200000|2024-05-24 14:00:00|8320.8|8313.8|8328.5|8321.5|8330.5|8323.5|8320.8|8313.8|0
1716559500000|2024-05-24 14:05:00|8328.8|8321.8|8325.3|8318.3|8329.5|8322.5|8324.8|8317.8|0
1716559800000|2024-05-24 14:10:00|8325.1|8318.1|8324.1|8317.1|8328.6|8321.6|8323.1|8316.1|0
1716560100000|2024-05-24 14:15:00|8324.3|8317.3|8322.1|8315.1|8327.8|8320.8|8322.1|8315.1|0
1716560400000|2024-05-24 14:20:00|8322.6|8315.6|8332.6|8325.6|8333.1|8326.1|8322.6|8315.6|0
1716560700000|2024-05-24 14:25:00|8332.3|8325.3|8329.1|8322.1|8333.6|8326.6|8328.1|8321.1|0
1716561000000|2024-05-24 14:30:00|8329.3|8322.3|8331.1|8324.1|8332.1|8325.1|8328.1|8321.1|0
1716561300000|2024-05-24 14:35:00|8330.3|8323.3|8328.3|8321.3|8330.6|8323.6|8326.8|8319.8|0
1716561600000|2024-05-24 14:40:00|8328.1|8321.1|8322.6|8315.6|8328.6|8321.6|8322.1|8315.1|0
1716561900000|2024-05-24 14:45:00|8322.3|8315.3|8327.1|8320.1|8328.3|8321.3|8321.6|8314.6|0
1716562200000|2024-05-24 14:50:00|8326.6|8319.6|8328.1|8321.1|8329.6|8322.6|8326.1|8319.1|0
1716562500000|2024-05-24 14:55:00|8327.6|8320.6|8324.6|8317.6|8329.1|8322.1|8324.1|8317.1|0
1716562800000|2024-05-24 15:00:00|8324.3|8317.3|8332.1|8325.1|8334.1|8327.1|8323.6|8316.6|0
1716563100000|2024-05-24 15:05:00|8331.8|8324.8|8332.6|8325.6|8334.3|8327.3|8330.1|8323.1|0
1716563400000|2024-05-24 15:10:00|8332.1|8325.1|8332.1|8325.1|8333.1|8326.1|8329.8|8322.8|0
1716563700000|2024-05-24 15:15:00|8332.6|8325.6|8326.6|8319.6|8333.3|8326.3|8326.1|8319.1|0
1716564000000|2024-05-24 15:20:00|8326.3|8319.3|8327.3|8320.3|8328.3|8321.3|8325.8|8318.8|0
1716564300000|2024-05-24 15:25:00|8327.6|8320.6|8324.1|8317.1|8327.6|8320.6|8323.1|8316.1|0
1716564600000|2024-05-24 15:30:00|8323.3|8316.3|8320.1|8313.1|8324.3|8317.3|8317.1|8310.1|0
1716564900000|2024-05-24 15:35:00|8320.6|8313.6|8313.8|8306.8|8321.1|8314.1|8313.1|8306.1|0
1716565200000|2024-05-24 15:40:00|8314.1|8307.1|8315.1|8308.1|8316.1|8309.1|8313.6|8306.6|0
1716565500000|2024-05-24 15:45:00|8314.6|8307.6|8313.6|8306.6|8315.1|8308.1|8312.1|8305.1|0
1716565800000|2024-05-24 15:50:00|8314.1|8307.1|8316.6|8309.6|8316.6|8309.6|8312.1|8305.1|0
1716566100000|2024-05-24 15:55:00|8316.8|8309.8|8319.8|8312.8|8320.3|8313.3|8315.6|8308.6|0
1716566400000|2024-05-24 16:00:00|8319.1|8312.1|8323.3|8316.3|8323.6|8316.6|8319.1|8312.1|0
1716566700000|2024-05-24 16:05:00|8323.6|8316.6|8325.8|8318.8|8326.6|8319.6|8323.1|8316.1|0
1716567000000|2024-05-24 16:10:00|8326.1|8319.1|8328.1|8321.1|8328.8|8321.8|8326.1|8319.1|0
1716567300000|2024-05-24 16:15:00|8328.3|8321.3|8331.1|8324.1|8331.1|8324.1|8328.1|8321.1|0
1716567600000|2024-05-24 16:20:00|8330.6|8323.6|8330.1|8323.1|8331.1|8324.1|8329.1|8322.1|0
1716567900000|2024-05-24 16:25:00|8329.6|8322.6|8329.6|8322.6|8331.1|8324.1|8328.1|8321.1|0
1716568200000|2024-05-24 16:30:00|8329.1|8322.1|8328.6|8321.6|8329.6|8322.6|8327.8|8320.8|0
1716568500000|2024-05-24 16:35:00|8328.8|8321.8|8327.6|8320.6|8329.1|8322.1|8327.1|8320.1|0
1716568800000|2024-05-24 16:40:00|8327.8|8320.8|8329.1|8322.1|8329.1|8322.1|8326.8|8319.8|0
1716569100000|2024-05-24 16:45:00|8328.8|8321.8|8330.3|8323.3|8330.3|8323.3|8328.3|8321.3|0
1716569400000|2024-05-24 16:50:00|8330.1|8323.1|8332.1|8325.1|8332.3|8325.3|8329.6|8322.6|0
1716569700000|2024-05-24 16:55:00|8331.8|8324.8|8330.3|8323.3|8332.1|8325.1|8330.1|8323.1|0
1716570000000|2024-05-24 17:00:00|8330.1|8323.1|8328.6|8321.6|8331.8|8324.8|8328.6|8321.6|0
1716570300000|2024-05-24 17:05:00|8328.3|8321.3|8326.6|8319.6|8328.6|8321.6|8326.3|8319.3|0
1716570600000|2024-05-24 17:10:00|8326.8|8319.8|8327.6|8320.6|8327.8|8320.8|8325.8|8318.8|0
1716570900000|2024-05-24 17:15:00|8327.8|8320.8|8326.8|8319.8|8328.3|8321.3|8325.6|8318.6|0
1716571200000|2024-05-24 17:20:00|8327.1|8320.1|8329.1|8322.1|8329.1|8322.1|8326.6|8319.6|0
1716571500000|2024-05-24 17:25:00|8329.6|8322.6|8326.1|8319.1|8329.6|8322.6|8325.6|8318.6|0
1716571800000|2024-05-24 17:30:00|8325.8|8318.8|8323.6|8316.6|8326.1|8319.1|8323.1|8316.1|0
1716572100000|2024-05-24 17:35:00|8323.8|8316.8|8325.6|8318.6|8325.6|8318.6|8323.3|8316.3|0
1716572400000|2024-05-24 17:40:00|8325.1|8318.1|8325.3|8318.3|8325.3|8318.3|8323.6|8316.6|0
1716572700000|2024-05-24 17:45:00|8325.1|8318.1|8326.1|8319.1|8326.1|8319.1|8324.3|8317.3|0
1716573000000|2024-05-24 17:50:00|8325.8|8318.8|8326.6|8319.6|8327.1|8320.1|8325.6|8318.6|0
1716573300000|2024-05-24 17:55:00|8326.8|8319.8|8325.8|8318.8|8326.8|8319.8|8325.6|8318.6|0
1716573600000|2024-05-24 18:00:00|8325.6|8318.6|8329.3|8322.3|8329.6|8322.6|8325.3|8318.3|0
1716573900000|2024-05-24 18:05:00|8329.6|8322.6|8329.3|8322.3|8329.6|8322.6|8328.1|8321.1|0
1716574200000|2024-05-24 18:10:00|8329.1|8322.1|8327.3|8320.3|8329.1|8322.1|8326.6|8319.6|0
1716574500000|2024-05-24 18:15:00|8327.6|8320.6|8327.1|8320.1|8329.3|8322.3|8327.1|8320.1|0
1716574800000|2024-05-24 18:20:00|8327.3|8320.3|8323.1|8316.1|8327.3|8320.3|8323.1|8316.1|0
1716575100000|2024-05-24 18:25:00|8322.8|8315.8|8323.1|8316.1|8324.1|8317.1|8322.6|8315.6|0
1716575400000|2024-05-24 18:30:00|8322.6|8315.6|8322.8|8315.8|8324.1|8317.1|8322.3|8315.3|0
1716575700000|2024-05-24 18:35:00|8323.1|8316.1|8325.1|8318.1|8325.1|8318.1|8322.3|8315.3|0
1716576000000|2024-05-24 18:40:00|8324.8|8317.8|8324.8|8317.8|8325.1|8318.1|8323.8|8316.8|0
1716576300000|2024-05-24 18:45:00|8324.6|8317.6|8325.1|8318.1|8326.1|8319.1|8324.6|8317.6|0
1716576600000|2024-05-24 18:50:00|8324.8|8317.8|8323.6|8316.6|8325.6|8318.6|8323.1|8316.1|0
1716576900000|2024-05-24 18:55:00|8323.8|8316.8|8321.6|8314.6|8324.1|8317.1|8321.6|8314.6|0
1716577200000|2024-05-24 19:00:00|8321.8|8314.8|8317.6|8310.6|8322.1|8315.1|8316.1|8309.1|0
1716577500000|2024-05-24 19:05:00|8317.8|8310.8|8319.1|8312.1|8319.6|8312.6|8317.6|8310.6|0
1716577800000|2024-05-24 19:10:00|8319.6|8312.6|8319.6|8312.6|8321.1|8314.1|8319.1|8312.1|0
1716578100000|2024-05-24 19:15:00|8319.3|8312.3|8321.6|8314.6|8322.1|8315.1|8319.3|8312.3|0
1716578400000|2024-05-24 19:20:00|8321.3|8314.3|8319.6|8312.6|8321.3|8314.3|8319.1|8312.1|0
1716578700000|2024-05-24 19:25:00|8320.1|8313.1|8318.6|8311.6|8320.1|8313.1|8317.8|8310.8|0
1716579000000|2024-05-24 19:30:00|8318.1|8311.1|8320.8|8313.8|8320.8|8313.8|8318.1|8311.1|0
1716579300000|2024-05-24 19:35:00|8320.6|8313.6|8322.3|8315.3|8322.8|8315.8|8320.6|8313.6|0
1716579600000|2024-05-24 19:40:00|8322.1|8315.1|8320.6|8313.6|8322.6|8315.6|8320.1|8313.1|0
1716579900000|2024-05-24 19:45:00|8320.1|8313.1|8319.1|8312.1|8322.1|8315.1|8319.1|8312.1|0
1716580200000|2024-05-24 19:50:00|8319.6|8312.6|8320.1|8313.1|8321.6|8314.6|8319.6|8312.6|0
1716580500000|2024-05-24 19:55:00|8319.8|8312.8|8320.6|8313.6|8320.8|8313.8|8318.1|8311.1|0
1716580800000|2024-05-24 20:00:00|8320.8|8313.8|8318.8|8311.8|8322.6|8315.6|8318.8|8311.8|0
1716581100000|2024-05-24 20:05:00|8318.9|8311.9|8320|8313|8320.9|8313.9|8318.8|8311.8|0
1716581400000|2024-05-24 20:10:00|8319.9|8312.9|8319.4|8312.4|8320.3|8313.3|8319.4|8312.4|0
1716581700000|2024-05-24 20:15:00|8319.5|8312.5|8319.7|8312.7|8320.3|8313.3|8319.4|8312.4|0
1716582000000|2024-05-24 20:20:00|8319.9|8312.9|8318.2|8311.2|8320|8313|8317.4|8310.4|0
1716582300000|2024-05-24 20:25:00|8318.1|8311.1|8317.6|8310.6|8318.1|8311.1|8317.6|8310.6|0
1716582600000|2024-05-24 20:30:00|8317.5|8310.5|8319.1|8312.1|8319.4|8312.4|8317.3|8310.3|0
1716582900000|2024-05-24 20:35:00|8319.2|8312.2|8319.6|8312.6|8320.6|8313.6|8319.2|8312.2|0
1716583200000|2024-05-24 20:40:00|8319.7|8312.7|8319.8|8312.8|8320.5|8313.5|8319|8312|0
1716583500000|2024-05-24 20:45:00|8319.6|8312.6|8319.7|8312.7|8319.9|8312.9|8319.6|8312.6|0
1716583800000|2024-05-24 20:50:00|8319.6|8312.6|8319.7|8312.7|8320|8313|8319.4|8312.4|0
1716584100000|2024-05-24 20:55:00|8319.8|8312.8|8319.3|8312.3|8319.8|8312.8|8318.8|8311.8|0
1716619200000|2024-05-25 06:40:00|8319.6|8312.6|8319.6|8312.6|8319.6|8312.6|8319.6|8312.6|0
1716620400000|2024-05-25 07:00:00|8323.4|8316.4|8322.4|8315.4|8323.4|8316.4|8322.4|8315.4|0
1716620700000|2024-05-25 07:05:00|8321.4|8314.4|8321.4|8314.4|8321.4|8314.4|8321.4|8314.4|0
1716629100000|2024-05-25 09:25:00|8322|8315|8321.4|8314.4|8322|8315|8321.4|8314.4|0
1716669600000|2024-05-25 20:40:00|8321.3|8314.3|8321.3|8314.3|8321.3|8314.3|8321.3|8314.3|0
1716702300000|2024-05-26 05:45:00|8320.3|8313.3|8321.3|8314.3|8321.3|8314.3|8320.3|8313.3|0
1716723000000|2024-05-26 11:30:00|8320.9|8313.9|8320.9|8313.9|8320.9|8313.9|8320.9|8313.9|0
1716725100000|2024-05-26 12:05:00|8322.8|8315.8|8322.8|8315.8|8322.8|8315.8|8322.8|8315.8|0
1716731400000|2024-05-26 13:50:00|8322.9|8315.9|8322.9|8315.9|8322.9|8315.9|8322.9|8315.9|0
1716753900000|2024-05-26 20:05:00|8322.8|8315.8|8322.9|8315.9|8322.9|8315.9|8322.8|8315.8|0
1716757800000|2024-05-26 21:10:00|8326.7|8319.7|8326.7|8319.7|8326.7|8319.7|8326.7|8319.7|0
1716760800000|2024-05-26 22:00:00|8319.2|8312.2|8323.5|8316.5|8324.4|8317.4|8319.2|8312.2|0
1716761100000|2024-05-26 22:05:00|8323.4|8316.4|8323.2|8316.2|8324.4|8317.4|8323.2|8316.2|0
1716761400000|2024-05-26 22:10:00|8323.3|8316.3|8324.1|8317.1|8324.5|8317.5|8323.3|8316.3|0
1716761700000|2024-05-26 22:15:00|8324|8317|8323.9|8316.9|8324.5|8317.5|8323.6|8316.6|0
1716762000000|2024-05-26 22:20:00|8324|8317|8323.3|8316.3|8324.1|8317.1|8323.3|8316.3|0
1716762300000|2024-05-26 22:25:00|8323.4|8316.4|8323.4|8316.4|8323.6|8316.6|8323|8316|0
1716762600000|2024-05-26 22:30:00|8323.3|8316.3|8322.4|8315.4|8323.4|8316.4|8322.4|8315.4|0
1716762900000|2024-05-26 22:35:00|8322.5|8315.5|8321.8|8314.8|8322.7|8315.7|8321.5|8314.5|0
1716763200000|2024-05-26 22:40:00|8321.9|8314.9|8321.3|8314.3|8321.9|8314.9|8321|8314|0
1716763500000|2024-05-26 22:45:00|8321.2|8314.2|8321|8314|8321.3|8314.3|8320.7|8313.7|0
1716763800000|2024-05-26 22:50:00|8321.1|8314.1|8320.9|8313.9|8321.3|8314.3|8320.7|8313.7|0
1716764100000|2024-05-26 22:55:00|8320.7|8313.7|8321.6|8314.6|8321.6|8314.6|8320.7|8313.7|0
1716764400000|2024-05-26 23:00:00|8321.5|8314.5|8319.1|8312.1|8321.5|8314.5|8319|8312|0
1716764700000|2024-05-26 23:05:00|8319|8312|8319|8312|8319.5|8312.5|8318.6|8311.6|0
1716765000000|2024-05-26 23:10:00|8318.9|8311.9|8319.3|8312.3|8319.3|8312.3|8318.6|8311.6|0
1716765300000|2024-05-26 23:15:00|8319.2|8312.2|8319.3|8312.3|8319.9|8312.9|8319|8312|0
1716765600000|2024-05-26 23:20:00|8319.2|8312.2|8318.7|8311.7|8319.3|8312.3|8318.1|8311.1|0
1716765900000|2024-05-26 23:25:00|8318.6|8311.6|8317.2|8310.2|8318.6|8311.6|8317.2|8310.2|0
1716766200000|2024-05-26 23:30:00|8317|8310|8316.9|8309.9|8317.7|8310.7|8316.6|8309.6|0
1716766500000|2024-05-26 23:35:00|8316.8|8309.8|8315.8|8308.8|8316.9|8309.9|8315.1|8308.1|0
1716766800000|2024-05-26 23:40:00|8315.7|8308.7|8314.8|8307.8|8315.8|8308.8|8314.8|8307.8|0
1716767100000|2024-05-26 23:45:00|8314.7|8307.7|8315.3|8308.3|8315.3|8308.3|8314.1|8307.1|0
1716767400000|2024-05-26 23:50:00|8315.4|8308.4|8315.9|8308.9|8316.2|8309.2|8314.7|8307.7|0
1716767700000|2024-05-26 23:55:00|8315.8|8308.8|8315.1|8308.1|8315.9|8308.9|8315.1|8308.1|0
1716768000000|2024-05-27 00:00:00|8315.2|8308.2|8315.3|8308.3|8316.2|8309.2|8314.1|8307.1|0
1716768300000|2024-05-27 00:05:00|8315.5|8308.5|8316.2|8309.2|8316.5|8309.5|8315.3|8308.3|0
1716768600000|2024-05-27 00:10:00|8316.3|8309.3|8316.5|8309.5|8316.8|8309.8|8315.3|8308.3|0
1716768900000|2024-05-27 00:15:00|8316.6|8309.6|8313.1|8306.1|8316.8|8309.8|8312.9|8305.9|0
1716769200000|2024-05-27 00:20:00|8313|8306|8311.1|8304.1|8313.1|8306.1|8311|8304|0
1716769500000|2024-05-27 00:25:00|8311|8304|8312.3|8305.3|8312.5|8305.5|8310.8|8303.8|0
1716769800000|2024-05-27 00:30:00|8312.2|8305.2|8312.7|8305.7|8312.8|8305.8|8311.8|8304.8|0
1716770100000|2024-05-27 00:35:00|8311.9|8304.9|8311.9|8304.9|8312.8|8305.8|8311.8|8304.8|0
1716770400000|2024-05-27 00:40:00|8312|8305|8312|8305|8312.8|8305.8|8311.8|8304.8|0
1716770700000|2024-05-27 00:45:00|8311.9|8304.9|8312|8305|8312|8305|8311.8|8304.8|0
1716771000000|2024-05-27 00:50:00|8311.9|8304.9|8311.9|8304.9|8312|8305|8311.7|8304.7|0
1716771300000|2024-05-27 00:55:00|8312|8305|8312.1|8305.1|8312.2|8305.2|8311.9|8304.9|0
1716771600000|2024-05-27 01:00:00|8312.2|8305.2|8312.9|8305.9|8314.2|8307.2|8312.1|8305.1|0
1716771900000|2024-05-27 01:05:00|8313|8306|8313.9|8306.9|8314|8307|8312.8|8305.8|0
1716772200000|2024-05-27 01:10:00|8313.8|8306.8|8313.6|8306.6|8313.8|8306.8|8312.5|8305.5|0
1716772500000|2024-05-27 01:15:00|8312.8|8305.8|8312.3|8305.3|8313.6|8306.6|8311.4|8304.4|0
1716772800000|2024-05-27 01:20:00|8311.9|8304.9|8312.2|8305.2|8312.4|8305.4|8311.3|8304.3|0
1716773100000|2024-05-27 01:25:00|8312.1|8305.1|8313.4|8306.4|8313.4|8306.4|8312.1|8305.1|0
1716773400000|2024-05-27 01:30:00|8313.5|8306.5|8314.4|8307.4|8315.4|8308.4|8313.5|8306.5|0
1716773700000|2024-05-27 01:35:00|8314.3|8307.3|8315.1|8308.1|8315.4|8308.4|8313.4|8306.4|0
1716774000000|2024-05-27 01:40:00|8315.3|8308.3|8316.6|8309.6|8316.6|8309.6|8314.8|8307.8|0
1716774300000|2024-05-27 01:45:00|8316.5|8309.5|8316.9|8309.9|8317.7|8310.7|8316.5|8309.5|0
1716774600000|2024-05-27 01:50:00|8317|8310|8317|8310|8317.7|8310.7|8316.8|8309.8|0
1716774900000|2024-05-27 01:55:00|8316.9|8309.9|8316.9|8309.9|8317|8310|8316.8|8309.8|0
1716775200000|2024-05-27 02:00:00|8316.8|8309.8|8316.6|8309.6|8316.9|8309.9|8316.6|8309.6|0
1716775500000|2024-05-27 02:05:00|8316.7|8309.7|8315.5|8308.5|8316.8|8309.8|8315.4|8308.4|0
1716775800000|2024-05-27 02:10:00|8315.4|8308.4|8315.3|8308.3|8315.5|8308.5|8315.3|8308.3|0
1716776100000|2024-05-27 02:15:00|8315.4|8308.4|8315.5|8308.5|8315.5|8308.5|8315.3|8308.3|0
1716776400000|2024-05-27 02:20:00|8315.6|8308.6|8315.1|8308.1|8315.6|8308.6|8315|8308|0
1716776700000|2024-05-27 02:25:00|8315.2|8308.2|8314.1|8307.1|8315.2|8308.2|8314.1|8307.1|0
1716777000000|2024-05-27 02:30:00|8314.2|8307.2|8312.3|8305.3|8314.2|8307.2|8310.6|8303.6|0
1716777300000|2024-05-27 02:35:00|8312.4|8305.4|8313.6|8306.6|8313.6|8306.6|8312.3|8305.3|0
1716777600000|2024-05-27 02:40:00|8313.7|8306.7|8313.5|8306.5|8314.6|8307.6|8313.5|8306.5|0
1716777900000|2024-05-27 02:45:00|8313.6|8306.6|8312.7|8305.7|8313.6|8306.6|8312.7|8305.7|0
1716778200000|2024-05-27 02:50:00|8312.8|8305.8|8314.2|8307.2|8314.2|8307.2|8312.8|8305.8|0
1716778500000|2024-05-27 02:55:00|8314.1|8307.1|8314.2|8307.2|8314.2|8307.2|8314.1|8307.1|0
1716778800000|2024-05-27 03:00:00|8314.3|8307.3|8314.5|8307.5|8314.5|8307.5|8314.3|8307.3|0
1716779100000|2024-05-27 03:05:00|8315.3|8308.3|8314.7|8307.7|8315.3|8308.3|8314.5|8307.5|0
1716779400000|2024-05-27 03:10:00|8314.6|8307.6|8314.7|8307.7|8314.7|8307.7|8314.6|8307.6|0
1716779700000|2024-05-27 03:15:00|8314.6|8307.6|8314.6|8307.6|8314.7|8307.7|8314.5|8307.5|0
1716780000000|2024-05-27 03:20:00|8314.5|8307.5|8314.9|8307.9|8314.9|8307.9|8314.5|8307.5|0
1716780300000|2024-05-27 03:25:00|8314.8|8307.8|8314.7|8307.7|8314.9|8307.9|8314.7|8307.7|0
1716780600000|2024-05-27 03:30:00|8314.9|8307.9|8314.7|8307.7|8314.9|8307.9|8314.7|8307.7|0
1716780900000|2024-05-27 03:35:00|8314.8|8307.8|8314.7|8307.7|8314.8|8307.8|8314.6|8307.6|0
1716781200000|2024-05-27 03:40:00|8314.8|8307.8|8314.6|8307.6|8314.8|8307.8|8314.6|8307.6|0
1716781500000|2024-05-27 03:45:00|8314.7|8307.7|8314.7|8307.7|8314.8|8307.8|8314.6|8307.6|0
1716781800000|2024-05-27 03:50:00|8314.6|8307.6|8314.7|8307.7|8314.7|8307.7|8314.6|8307.6|0
1716782100000|2024-05-27 03:55:00|8314.6|8307.6|8314.5|8307.5|8314.7|8307.7|8314.5|8307.5|0
1716782400000|2024-05-27 04:00:00|8314.4|8307.4|8313.8|8306.8|8314.5|8307.5|8313.7|8306.7|0
1716782700000|2024-05-27 04:05:00|8313.7|8306.7|8313.7|8306.7|8313.7|8306.7|8313.7|8306.7|0
1716783000000|2024-05-27 04:10:00|8313.8|8306.8|8314|8307|8314|8307|8313.8|8306.8|0
1716783300000|2024-05-27 04:15:00|8313.9|8306.9|8315.1|8308.1|8315.1|8308.1|8313.8|8306.8|0
1716783600000|2024-05-27 04:20:00|8315.9|8308.9|8315.1|8308.1|8316|8309|8315|8308|0
1716783900000|2024-05-27 04:25:00|8315|8308|8315.2|8308.2|8315.2|8308.2|8315|8308|0
1716784200000|2024-05-27 04:30:00|8315.3|8308.3|8315.2|8308.2|8315.3|8308.3|8315.2|8308.2|0
1716784500000|2024-05-27 04:35:00|8315.1|8308.1|8315.2|8308.2|8315.2|8308.2|8315.1|8308.1|0
1716784800000|2024-05-27 04:40:00|8315.1|8308.1|8315.1|8308.1|8315.1|8308.1|8314.3|8307.3|0
1716785100000|2024-05-27 04:45:00|8315.2|8308.2|8314.2|8307.2|8315.2|8308.2|8314.2|8307.2|0
1716785400000|2024-05-27 04:50:00|8314.3|8307.3|8315.2|8308.2|8315.2|8308.2|8314.2|8307.2|0
1716785700000|2024-05-27 04:55:00|8315.3|8308.3|8316.2|8309.2|8316.2|8309.2|8315.3|8308.3|0
1716786000000|2024-05-27 05:00:00|8316.3|8309.3|8316.9|8309.9|8316.9|8309.9|8316|8309|0
1716786300000|2024-05-27 05:05:00|8316.8|8309.8|8317.8|8310.8|8317.8|8310.8|8316.8|8309.8|0
1716786600000|2024-05-27 05:10:00|8317|8310|8318.1|8311.1|8318.3|8311.3|8317|8310|0
1716786900000|2024-05-27 05:15:00|8318.2|8311.2|8317|8310|8318.2|8311.2|8316.9|8309.9|0
1716787200000|2024-05-27 05:20:00|8317.2|8310.2|8317|8310|8317.2|8310.2|8316|8309|0
1716787500000|2024-05-27 05:25:00|8317.2|8310.2|8317|8310|8317.3|8310.3|8316.9|8309.9|0
1716787800000|2024-05-27 05:30:00|8317.2|8310.2|8317.1|8310.1|8317.2|8310.2|8317|8310|0
1716788100000|2024-05-27 05:35:00|8317|8310|8318.6|8311.6|8318.6|8311.6|8317|8310|0
1716788400000|2024-05-27 05:40:00|8318.7|8311.7|8319.7|8312.7|8319.8|8312.8|8318.7|8311.7|0
1716788700000|2024-05-27 05:45:00|8318.9|8311.9|8318.8|8311.8|8320.7|8313.7|8318.4|8311.4|0
1716789000000|2024-05-27 05:50:00|8318.7|8311.7|8318.8|8311.8|8319.9|8312.9|8317.8|8310.8|0
1716789300000|2024-05-27 05:55:00|8318.7|8311.7|8319.6|8312.6|8319.9|8312.9|8318.7|8311.7|0
1716789600000|2024-05-27 06:00:00|8320.3|8313.3|8318.5|8311.5|8320.5|8313.5|8316.9|8309.9|0
1716789900000|2024-05-27 06:05:00|8318.4|8311.4|8320.1|8313.1|8320.1|8313.1|8317.5|8310.5|0
1716790200000|2024-05-27 06:10:00|8320|8313|8319.6|8312.6|8321.3|8314.3|8319.5|8312.5|0
1716790500000|2024-05-27 06:15:00|8319.5|8312.5|8319.9|8312.9|8320.9|8313.9|8319.5|8312.5|0
1716790800000|2024-05-27 06:20:00|8319.8|8312.8|8320.1|8313.1|8320.9|8313.9|8319.8|8312.8|0
1716791100000|2024-05-27 06:25:00|8320|8313|8322.1|8315.1|8322.1|8315.1|8319.2|8312.2|0
1716791400000|2024-05-27 06:30:00|8322|8315|8322.9|8315.9|8323|8316|8321.7|8314.7|0
1716791700000|2024-05-27 06:35:00|8322.8|8315.8|8323.9|8316.9|8323.9|8316.9|8321.9|8314.9|0
1716792000000|2024-05-27 06:40:00|8323.8|8316.8|8323.1|8316.1|8324.9|8317.9|8322.9|8315.9|0
1716792300000|2024-05-27 06:45:00|8323|8316|8324.6|8317.6|8324.7|8317.7|8322.9|8315.9|0
1716792600000|2024-05-27 06:50:00|8324.7|8317.7|8326.2|8319.2|8326.3|8319.3|8324.7|8317.7|0
1716792900000|2024-05-27 06:55:00|8326.3|8319.3|8323.7|8316.7|8327.1|8320.1|8322|8315|0
1716793200000|2024-05-27 07:00:00|8323.8|8316.8|8322.3|8315.3|8323.9|8316.9|8318.3|8311.3|0
1716793500000|2024-05-27 07:05:00|8322.2|8315.2|8323.2|8316.2|8324.5|8317.5|8321.4|8314.4|0
1716793800000|2024-05-27 07:10:00|8323.3|8316.3|8322.3|8315.3|8324.1|8317.1|8321|8314|0
1716794100000|2024-05-27 07:15:00|8322.2|8315.2|8325.6|8318.6|8325.6|8318.6|8320.2|8313.2|0
1716794400000|2024-05-27 07:20:00|8325.7|8318.7|8327.1|8320.1|8327.2|8320.2|8324.6|8317.6|0
1716794700000|2024-05-27 07:25:00|8326.7|8319.7|8326|8319|8327.2|8320.2|8321.6|8314.6|0
1716795000000|2024-05-27 07:30:00|8325.9|8318.9|8325.8|8318.8|8327|8320|8325.8|8318.8|0
1716795300000|2024-05-27 07:35:00|8325.7|8318.7|8324.6|8317.6|8327.3|8320.3|8324.6|8317.6|0
1716795600000|2024-05-27 07:40:00|8324.4|8317.4|8324.6|8317.6|8326.5|8319.5|8324|8317|0
1716795900000|2024-05-27 07:45:00|8325.4|8318.4|8321.8|8314.8|8325.6|8318.6|8321|8314|0
1716796200000|2024-05-27 07:50:00|8321.4|8314.4|8323.8|8316.8|8323.8|8316.8|8321|8314|0
1716796500000|2024-05-27 07:55:00|8323.7|8316.7|8323.9|8316.9|8324.1|8317.1|8323.1|8316.1|0
1716796800000|2024-05-27 08:00:00|8324|8317|8328.1|8321.1|8328.2|8321.2|8324|8317|0
1716797100000|2024-05-27 08:05:00|8328.2|8321.2|8327.4|8320.4|8328.2|8321.2|8326.5|8319.5|0
1716797400000|2024-05-27 08:10:00|8327.3|8320.3|8323.2|8316.2|8327.3|8320.3|8323.2|8316.2|0
1716797700000|2024-05-27 08:15:00|8323.1|8316.1|8326.7|8319.7|8326.8|8319.8|8322.2|8315.2|0
1716798000000|2024-05-27 08:20:00|8326.4|8319.4|8328.6|8321.6|8328.8|8321.8|8326|8319|0
1716798300000|2024-05-27 08:25:00|8328.5|8321.5|8327.9|8320.9|8330|8323|8327.9|8320.9|0
1716798600000|2024-05-27 08:30:00|8328|8321|8327.4|8320.4|8329|8322|8327.2|8320.2|0
1716798900000|2024-05-27 08:35:00|8327.3|8320.3|8327.3|8320.3|8328.2|8321.2|8326.3|8319.3|0
1716799200000|2024-05-27 08:40:00|8326.5|8319.5|8327.1|8320.1|8328.1|8321.1|8325.6|8318.6|0
1716799500000|2024-05-27 08:45:00|8326.4|8319.4|8325.7|8318.7|8327.1|8320.1|8325.2|8318.2|0
1716799800000|2024-05-27 08:50:00|8326.5|8319.5|8324|8317|8326.7|8319.7|8324|8317|0
1716800100000|2024-05-27 08:55:00|8324.1|8317.1|8324.9|8317.9|8325.8|8318.8|8324|8317|0
1716800400000|2024-05-27 09:00:00|8325.7|8318.7|8326.6|8319.6|8327.5|8320.5|8324.1|8317.1|0
1716800700000|2024-05-27 09:05:00|8327.4|8320.4|8328.6|8321.6|8328.6|8321.6|8327.4|8320.4|0
1716801000000|2024-05-27 09:10:00|8328.5|8321.5|8327|8320|8328.7|8321.7|8326.9|8319.9|0
1716801300000|2024-05-27 09:15:00|8327.7|8320.7|8325.1|8318.1|8327.8|8320.8|8324.2|8317.2|0
1716801600000|2024-05-27 09:20:00|8324.3|8317.3|8325|8318|8325.9|8318.9|8324.2|8317.2|0
1716801900000|2024-05-27 09:25:00|8324.9|8317.9|8325.1|8318.1|8326|8319|8324.9|8317.9|0
1716802200000|2024-05-27 09:30:00|8325|8318|8326.1|8319.1|8326.8|8319.8|8324.9|8317.9|0
1716802500000|2024-05-27 09:35:00|8326.9|8319.9|8327.8|8320.8|8328.7|8321.7|8326.1|8319.1|0
1716802800000|2024-05-27 09:40:00|8328.5|8321.5|8327.8|8320.8|8329.6|8322.6|8326.9|8319.9|0
1716803100000|2024-05-27 09:45:00|8327.7|8320.7|8326.5|8319.5|8328|8321|8325.2|8318.2|0
1716803400000|2024-05-27 09:50:00|8325.8|8318.8|8323.6|8316.6|8325.8|8318.8|8322.7|8315.7|0
1716803700000|2024-05-27 09:55:00|8323.7|8316.7|8324.4|8317.4|8326.4|8319.4|8323.7|8316.7|0
1716804000000|2024-05-27 10:00:00|8324.3|8317.3|8324.9|8317.9|8325.1|8318.1|8323.4|8316.4|0
1716804300000|2024-05-27 10:05:00|8324.8|8317.8|8326.5|8319.5|8326.6|8319.6|8323.2|8316.2|0
1716804600000|2024-05-27 10:10:00|8325.8|8318.8|8326.3|8319.3|8326.5|8319.5|8325.6|8318.6|0
1716804900000|2024-05-27 10:15:00|8326.4|8319.4|8325.8|8318.8|8326.4|8319.4|8323.6|8316.6|0
1716805200000|2024-05-27 10:20:00|8326.2|8319.2|8325.3|8318.3|8326.7|8319.7|8325.1|8318.1|0
1716805500000|2024-05-27 10:25:00|8325.2|8318.2|8325.2|8318.2|8326.4|8319.4|8324.3|8317.3|0
1716805800000|2024-05-27 10:30:00|8325.1|8318.1|8326.3|8319.3|8326.4|8319.4|8325.1|8318.1|0
1716806100000|2024-05-27 10:35:00|8326.2|8319.2|8326.3|8319.3|8326.4|8319.4|8325.3|8318.3|0
1716806400000|2024-05-27 10:40:00|8327.1|8320.1|8326.4|8319.4|8327.2|8320.2|8325.3|8318.3|0
1716806700000|2024-05-27 10:45:00|8326.3|8319.3|8327.8|8320.8|8327.9|8320.9|8326.3|8319.3|0
1716807000000|2024-05-27 10:50:00|8327.9|8320.9|8327.1|8320.1|8327.9|8320.9|8327|8320|0
1716807300000|2024-05-27 10:55:00|8327|8320|8326|8319|8327.1|8320.1|8325.9|8318.9|0
1716807600000|2024-05-27 11:00:00|8325.2|8318.2|8326.9|8319.9|8326.9|8319.9|8325.2|8318.2|0
1716807900000|2024-05-27 11:05:00|8326.8|8319.8|8325.3|8318.3|8326.9|8319.9|8325.2|8318.2|0
1716808200000|2024-05-27 11:10:00|8326|8319|8325.6|8318.6|8326.4|8319.4|8325.1|8318.1|0
1716808500000|2024-05-27 11:15:00|8326.4|8319.4|8322.8|8315.8|8326.4|8319.4|8322.8|8315.8|0
1716808800000|2024-05-27 11:20:00|8323.5|8316.5|8322.6|8315.6|8323.6|8316.6|8321.7|8314.7|0
1716809100000|2024-05-27 11:25:00|8323.4|8316.4|8324.4|8317.4|8324.4|8317.4|8322.6|8315.6|0
1716809400000|2024-05-27 11:30:00|8323.6|8316.6|8323.3|8316.3|8324.4|8317.4|8322.6|8315.6|0
1716809700000|2024-05-27 11:35:00|8324.1|8317.1|8324.2|8317.2|8324.2|8317.2|8323.7|8316.7|0
1716810000000|2024-05-27 11:40:00|8323.4|8316.4|8323.5|8316.5|8324.3|8317.3|8323.3|8316.3|0
1716810300000|2024-05-27 11:45:00|8323.4|8316.4|8325.2|8318.2|8325.2|8318.2|8323.4|8316.4|0
1716810600000|2024-05-27 11:50:00|8325.3|8318.3|8325.2|8318.2|8325.3|8318.3|8324.3|8317.3|0
1716810900000|2024-05-27 11:55:00|8325.3|8318.3|8326.1|8319.1|8326.2|8319.2|8325.3|8318.3|0
1716811200000|2024-05-27 12:00:00|8326|8319|8330.5|8323.5|8331.4|8324.4|8326|8319|0
1716811500000|2024-05-27 12:05:00|8330.4|8323.4|8332.7|8325.7|8332.7|8325.7|8328.5|8321.5|0
1716811800000|2024-05-27 12:10:00|8332.8|8325.8|8331.7|8324.7|8333.4|8326.4|8331.5|8324.5|0
1716812100000|2024-05-27 12:15:00|8331.6|8324.6|8329.8|8322.8|8331.7|8324.7|8329.7|8322.7|0
1716812400000|2024-05-27 12:20:00|8330|8323|8332|8325|8332|8325|8329.8|8322.8|0
1716812700000|2024-05-27 12:25:00|8331.9|8324.9|8332.8|8325.8|8333.5|8326.5|8331.8|8324.8|0
1716813000000|2024-05-27 12:30:00|8332.9|8325.9|8331.4|8324.4|8332.9|8325.9|8331.4|8324.4|0
1716813300000|2024-05-27 12:35:00|8331.3|8324.3|8329.9|8322.9|8331.3|8324.3|8329.8|8322.8|0
1716813600000|2024-05-27 12:40:00|8330|8323|8329.8|8322.8|8330.8|8323.8|8329.7|8322.7|0
1716813900000|2024-05-27 12:45:00|8330.6|8323.6|8327.9|8320.9|8330.7|8323.7|8327.1|8320.1|0
1716814200000|2024-05-27 12:50:00|8328.7|8321.7|8330.5|8323.5|8330.6|8323.6|8327.8|8320.8|0
1716814500000|2024-05-27 12:55:00|8330.3|8323.3|8330.6|8323.6|8332|8325|8330.1|8323.1|0
1716814800000|2024-05-27 13:00:00|8330.7|8323.7|8332.2|8325.2|8333.1|8326.1|8330.6|8323.6|0
1716815100000|2024-05-27 13:05:00|8331.4|8324.4|8331.7|8324.7|8332.3|8325.3|8330.8|8323.8|0
1716815400000|2024-05-27 13:10:00|8331.8|8324.8|8333.1|8326.1|8334.1|8327.1|8331.7|8324.7|0
1716815700000|2024-05-27 13:15:00|8333.2|8326.2|8332.6|8325.6|8335.2|8328.2|8332.5|8325.5|0
1716816000000|2024-05-27 13:20:00|8332.5|8325.5|8333.6|8326.6|8333.7|8326.7|8332.4|8325.4|0
1716816300000|2024-05-27 13:25:00|8333.7|8326.7|8333.5|8326.5|8333.7|8326.7|8332.7|8325.7|0
1716816600000|2024-05-27 13:30:00|8333.4|8326.4|8334.9|8327.9|8335.1|8328.1|8332.6|8325.6|0
1716816900000|2024-05-27 13:35:00|8335|8328|8336.8|8329.8|8337|8330|8334.8|8327.8|0
1716817200000|2024-05-27 13:40:00|8336|8329|8335.8|8328.8|8337.1|8330.1|8335|8328|0
1716817500000|2024-05-27 13:45:00|8335.1|8328.1|8333.2|8326.2|8335.9|8328.9|8333.1|8326.1|0
1716817800000|2024-05-27 13:50:00|8333.1|8326.1|8328.5|8321.5|8333.4|8326.4|8328.4|8321.4|0
1716818100000|2024-05-27 13:55:00|8327.7|8320.7|8329.5|8322.5|8330.5|8323.5|8326|8319|0
1716818400000|2024-05-27 14:00:00|8329.6|8322.6|8331|8324|8331.2|8324.2|8329.6|8322.6|0
1716818700000|2024-05-27 14:05:00|8330.9|8323.9|8330.6|8323.6|8331.6|8324.6|8329.5|8322.5|0
1716819000000|2024-05-27 14:10:00|8330.7|8323.7|8332.1|8325.1|8332.4|8325.4|8330.5|8323.5|0
1716819300000|2024-05-27 14:15:00|8332|8325|8332.6|8325.6|8332.8|8325.8|8331.7|8324.7|0
1716819600000|2024-05-27 14:20:00|8332.7|8325.7|8332|8325|8332.7|8325.7|8330.8|8323.8|0
1716819900000|2024-05-27 14:25:00|8332.1|8325.1|8332.2|8325.2|8333|8326|8331.2|8324.2|0
1716820200000|2024-05-27 14:30:00|8332.1|8325.1|8332.6|8325.6|8333.4|8326.4|8331.6|8324.6|0
1716820500000|2024-05-27 14:35:00|8332.7|8325.7|8332.9|8325.9|8333|8326|8331.9|8324.9|0
1716820800000|2024-05-27 14:40:00|8333|8326|8335.8|8328.8|8335.9|8328.9|8333|8326|0
1716821100000|2024-05-27 14:45:00|8335.9|8328.9|8336|8329|8336|8329|8335.7|8328.7|0
1716821400000|2024-05-27 14:50:00|8335.9|8328.9|8337.7|8330.7|8338.2|8331.2|8335.9|8328.9|0
1716821700000|2024-05-27 14:55:00|8337.8|8330.8|8338.3|8331.3|8339.5|8332.5|8337.8|8330.8|0
1716822000000|2024-05-27 15:00:00|8338.4|8331.4|8336.8|8329.8|8338.7|8331.7|8336.8|8329.8|0
1716822300000|2024-05-27 15:05:00|8336.9|8329.9|8339.3|8332.3|8339.4|8332.4|8336.8|8329.8|0
1716822600000|2024-05-27 15:10:00|8339.2|8332.2|8338.8|8331.8|8339.8|8332.8|8338.4|8331.4|0
1716822900000|2024-05-27 15:15:00|8338.7|8331.7|8338.5|8331.5|8338.8|8331.8|8338.5|8331.5|0
1716823200000|2024-05-27 15:20:00|8338.6|8331.6|8338.9|8331.9|8339.4|8332.4|8338.5|8331.5|0
1716823500000|2024-05-27 15:25:00|8338.8|8331.8|8339.4|8332.4|8340.3|8333.3|8337.7|8330.7|0
1716823800000|2024-05-27 15:30:00|8340.2|8333.2|8344.5|8337.5|8344.5|8337.5|8339.3|8332.3|0
1716824100000|2024-05-27 15:35:00|8344.2|8337.2|8344.4|8337.4|8344.4|8337.4|8341.6|8334.6|0
1716824400000|2024-05-27 15:40:00|8344.3|8337.3|8344|8337|8345.1|8338.1|8343.4|8336.4|0
1716824700000|2024-05-27 15:45:00|8344.4|8337.4|8344.2|8337.2|8344.9|8337.9|8343.6|8336.6|0
1716825000000|2024-05-27 15:50:00|8344.3|8337.3|8345.2|8338.2|8345.2|8338.2|8344.1|8337.1|0
1716825300000|2024-05-27 15:55:00|8345.1|8338.1|8346|8339|8346.1|8339.1|8345|8338|0
1716825600000|2024-05-27 16:00:00|8345.9|8338.9|8347|8340|8347.2|8340.2|8345.8|8338.8|0
1716825900000|2024-05-27 16:05:00|8347.1|8340.1|8347|8340|8347.1|8340.1|8346.7|8339.7|0
1716826200000|2024-05-27 16:10:00|8346.9|8339.9|8346.9|8339.9|8347.7|8340.7|8346.8|8339.8|0
1716826500000|2024-05-27 16:15:00|8347|8340|8347.9|8340.9|8348.1|8341.1|8347|8340|0
1716826800000|2024-05-27 16:20:00|8347.1|8340.1|8346.9|8339.9|8347.9|8340.9|8346.9|8339.9|0
1716827100000|2024-05-27 16:25:00|8347|8340|8347|8340|8347|8340|8345.9|8338.9|0
1716827400000|2024-05-27 16:30:00|8347.1|8340.1|8344.4|8337.4|8347.2|8340.2|8344.3|8337.3|0
1716827700000|2024-05-27 16:35:00|8344.3|8337.3|8344.8|8337.8|8345.6|8338.6|8344|8337|0
1716828000000|2024-05-27 16:40:00|8345.6|8338.6|8345.7|8338.7|8345.8|8338.8|8344.7|8337.7|0
1716828300000|2024-05-27 16:45:00|8345.8|8338.8|8345.8|8338.8|8347.6|8340.6|8345.8|8338.8|0
1716828600000|2024-05-27 16:50:00|8345.7|8338.7|8344.7|8337.7|8345.7|8338.7|8344.7|8337.7|0
1716828900000|2024-05-27 16:55:00|8344.8|8337.8|8345.1|8338.1|8345.8|8338.8|8344.8|8337.8|0
1716829200000|2024-05-27 17:00:00|8345.2|8338.2|8344.6|8337.6|8345.7|8338.7|8344.6|8337.6|0
1716829500000|2024-05-27 17:05:00|8345|8338|8345.7|8338.7|8345.7|8338.7|8344.6|8337.6|0
1716829800000|2024-05-27 17:10:00|8345|8338|8345.7|8338.7|8345.7|8338.7|8344.6|8337.6|0
1716830400000|2024-05-27 17:20:00|8345.6|8338.6|8344.4|8337.4|8345.6|8338.6|8344.4|8337.4|0
1716830700000|2024-05-27 17:25:00|8344.8|8337.8|8346|8339|8346|8339|8344.8|8337.8|0
1716831300000|2024-05-27 17:35:00|8345.2|8338.2|8344.8|8337.8|8345.2|8338.2|8344.8|8337.8|0
1716831600000|2024-05-27 17:40:00|8345.2|8338.2|8345.4|8338.4|8346|8339|8344.8|8337.8|0
1716831900000|2024-05-27 17:45:00|8345|8338|8344.8|8337.8|8346|8339|8344.8|8337.8|0
1716832800000|2024-05-27 18:00:00|8344.6|8337.6|8344.6|8337.6|8344.6|8337.6|8344.6|8337.6|0
1716833100000|2024-05-27 18:05:00|8345.3|8338.3|8345.7|8338.7|8345.7|8338.7|8345.3|8338.3|0
1716833400000|2024-05-27 18:10:00|8345|8338|8345.2|8338.2|8345.2|8338.2|8344.6|8337.6|0
1716833700000|2024-05-27 18:15:00|8345.5|8338.5|8345.7|8338.7|8345.7|8338.7|8345.5|8338.5|0
1716834300000|2024-05-27 18:25:00|8345.4|8338.4|8345.9|8338.9|8345.9|8338.9|8345.4|8338.4|0
1716834900000|2024-05-27 18:35:00|8345.1|8338.1|8345.3|8338.3|8345.3|8338.3|8344.7|8337.7|0
1716835200000|2024-05-27 18:40:00|8344.9|8337.9|8345.3|8338.3|8345.3|8338.3|8344.7|8337.7|0
1716835500000|2024-05-27 18:45:00|8344.9|8337.9|8345.3|8338.3|8345.3|8338.3|8344.7|8337.7|0
1716835800000|2024-05-27 18:50:00|8344.9|8337.9|8344.7|8337.7|8345.3|8338.3|8344.7|8337.7|0
1716836400000|2024-05-27 19:00:00|8345.1|8338.1|8344.7|8337.7|8345.9|8338.9|8344.7|8337.7|0
1716836700000|2024-05-27 19:05:00|8345|8338|8343.8|8336.8|8345|8338|8343.8|8336.8|0
1716837600000|2024-05-27 19:20:00|8344.2|8337.2|8344.4|8337.4|8344.4|8337.4|8343.8|8336.8|0
1716837900000|2024-05-27 19:25:00|8344|8337|8345|8338|8345|8338|8343.8|8336.8|0
1716838200000|2024-05-27 19:30:00|8344.2|8337.2|8345|8338|8345|8338|8343.9|8336.9|0
1716838500000|2024-05-27 19:35:00|8344.6|8337.6|8343.9|8336.9|8345|8338|8343.9|8336.9|0
1716838800000|2024-05-27 19:40:00|8344.6|8337.6|8344.4|8337.4|8345|8338|8343.9|8336.9|0
1716839100000|2024-05-27 19:45:00|8344.1|8337.1|8343.9|8336.9|8344.1|8337.1|8343.9|8336.9|0
1716839700000|2024-05-27 19:55:00|8344.1|8337.1|8344.1|8337.1|8345.3|8338.3|8344.1|8337.1|0
1716841800000|2024-05-27 20:30:00|8344|8337|8343.8|8336.8|8344|8337|8343.8|8336.8|0
1716843000000|2024-05-27 20:50:00|8343.7|8336.7|8344|8337|8344|8337|8343.7|8336.7|0
1716843300000|2024-05-27 20:55:00|8344.1|8337.1|8344.6|8337.6|8344.6|8337.6|8344.1|8337.1|0
1716843600000|2024-05-27 21:00:00|8345.7|8338.7|8345.7|8338.7|8345.7|8338.7|8345.7|8338.7|0
1716845400000|2024-05-27 21:30:00|8345.6|8338.6|8345.6|8338.6|8345.6|8338.6|8345.6|8338.6|0
1716847200000|2024-05-27 22:00:00|8347.2|8340.2|8343.2|8336.2|8347.8|8340.8|8343.1|8336.1|0
1716847500000|2024-05-27 22:05:00|8343.3|8336.3|8343.1|8336.1|8343.4|8336.4|8342.6|8335.6|0
1716847800000|2024-05-27 22:10:00|8343|8336|8342.3|8335.3|8343|8336|8342|8335|0
1716848100000|2024-05-27 22:15:00|8342.2|8335.2|8342.8|8335.8|8342.8|8335.8|8341.5|8334.5|0
1716848400000|2024-05-27 22:20:00|8342.6|8335.6|8341.1|8334.1|8342.6|8335.6|8341.1|8334.1|0
1716848700000|2024-05-27 22:25:00|8341.2|8334.2|8340.6|8333.6|8341.3|8334.3|8340.2|8333.2|0
1716849000000|2024-05-27 22:30:00|8340.8|8333.8|8340.1|8333.1|8341.1|8334.1|8339.8|8332.8|0
1716849300000|2024-05-27 22:35:00|8340|8333|8338.5|8331.5|8340.4|8333.4|8337.8|8330.8|0
1716849600000|2024-05-27 22:40:00|8338.4|8331.4|8339.7|8332.7|8339.7|8332.7|8338.3|8331.3|0
1716849900000|2024-05-27 22:45:00|8339.9|8332.9|8340.9|8333.9|8341.1|8334.1|8339.4|8332.4|0
1716850200000|2024-05-27 22:50:00|8340.8|8333.8|8341.7|8334.7|8342|8335|8340.6|8333.6|0
1716850500000|2024-05-27 22:55:00|8341.6|8334.6|8342|8335|8342.3|8335.3|8341.5|8334.5|0
1716850800000|2024-05-27 23:00:00|8341.9|8334.9|8340.9|8333.9|8342|8335|8340.9|8333.9|0
1716851100000|2024-05-27 23:05:00|8341|8334|8341.8|8334.8|8341.8|8334.8|8340.3|8333.3|0
1716851400000|2024-05-27 23:10:00|8341.7|8334.7|8341.2|8334.2|8341.7|8334.7|8340.7|8333.7|0
1716851700000|2024-05-27 23:15:00|8341.1|8334.1|8341.4|8334.4|8341.4|8334.4|8340.8|8333.8|0
1716852000000|2024-05-27 23:20:00|8341.3|8334.3|8340.8|8333.8|8341.4|8334.4|8340.8|8333.8|0
1716852300000|2024-05-27 23:25:00|8340.7|8333.7|8340.8|8333.8|8340.8|8333.8|8340|8333|0
1716852600000|2024-05-27 23:30:00|8340.7|8333.7|8340.6|8333.6|8340.8|8333.8|8340|8333|0
1716852900000|2024-05-27 23:35:00|8340.7|8333.7|8340.3|8333.3|8340.8|8333.8|8340.3|8333.3|0
1716853200000|2024-05-27 23:40:00|8340.2|8333.2|8340.3|8333.3|8340.6|8333.6|8340|8333|0
1716853500000|2024-05-27 23:45:00|8340.2|8333.2|8338.7|8331.7|8340.2|8333.2|8338.4|8331.4|0
1716853800000|2024-05-27 23:50:00|8338.8|8331.8|8335.8|8328.8|8339|8332|8335.8|8328.8|0
1716854100000|2024-05-27 23:55:00|8335.7|8328.7|8339.3|8332.3|8339.3|8332.3|8335|8328|0
1716854400000|2024-05-28 00:00:00|8339.2|8332.2|8325.7|8318.7|8343.4|8336.4|8323.9|8316.9|0
1716854700000|2024-05-28 00:05:00|8325.9|8318.9|8325.4|8318.4|8331.9|8324.9|8325.2|8318.2|0
1716855000000|2024-05-28 00:10:00|8325.9|8318.9|8324.7|8317.7|8328.9|8321.9|8324.7|8317.7|0
1716855300000|2024-05-28 00:15:00|8324.9|8317.9|8333.7|8326.7|8333.7|8326.7|8322.7|8315.7|0
1716855600000|2024-05-28 00:20:00|8333.9|8326.9|8330.7|8323.7|8334.2|8327.2|8328.4|8321.4|0
1716855900000|2024-05-28 00:25:00|8331.9|8324.9|8329.9|8322.9|8331.9|8324.9|8328.7|8321.7|0
1716856200000|2024-05-28 00:30:00|8329.7|8322.7|8327.9|8320.9|8329.7|8322.7|8326.9|8319.9|0
1716856500000|2024-05-28 00:35:00|8329.4|8322.4|8329.7|8322.7|8330.4|8323.4|8327.7|8320.7|0
1716856800000|2024-05-28 00:40:00|8330.2|8323.2|8329.7|8322.7|8330.2|8323.2|8329.4|8322.4|0
1716857100000|2024-05-28 00:45:00|8329.4|8322.4|8328.2|8321.2|8330.2|8323.2|8327.4|8320.4|0
1716857400000|2024-05-28 00:50:00|8327.9|8320.9|8329.4|8322.4|8329.4|8322.4|8327.9|8320.9|0
1716857700000|2024-05-28 00:55:00|8329.2|8322.2|8328.9|8321.9|8329.2|8322.2|8327.9|8320.9|0
1716858000000|2024-05-28 01:00:00|8328.4|8321.4|8330.7|8323.7|8330.9|8323.9|8328.2|8321.2|0
1716858300000|2024-05-28 01:05:00|8330.2|8323.2|8330.4|8323.4|8330.9|8323.9|8329.9|8322.9|0
1716858600000|2024-05-28 01:10:00|8330.2|8323.2|8328.9|8321.9|8330.2|8323.2|8328.4|8321.4|0
1716858900000|2024-05-28 01:15:00|8328.2|8321.2|8327.9|8320.9|8328.7|8321.7|8325.4|8318.4|0
1716859200000|2024-05-28 01:20:00|8328.2|8321.2|8328.9|8321.9|8328.9|8321.9|8326.9|8319.9|0
1716859500000|2024-05-28 01:25:00|8328.7|8321.7|8329.4|8322.4|8330.4|8323.4|8328.7|8321.7|0
1716859800000|2024-05-28 01:30:00|8329.7|8322.7|8330.9|8323.9|8331.9|8324.9|8329.4|8322.4|0
1716860100000|2024-05-28 01:35:00|8330.7|8323.7|8330.9|8323.9|8331.9|8324.9|8330.2|8323.2|0
1716860400000|2024-05-28 01:40:00|8331.4|8324.4|8330.2|8323.2|8331.7|8324.7|8328.9|8321.9|0
1716860700000|2024-05-28 01:45:00|8329.9|8322.9|8330.9|8323.9|8331.2|8324.2|8329.7|8322.7|0
1716861000000|2024-05-28 01:50:00|8330.7|8323.7|8330.9|8323.9|8331.4|8324.4|8329.9|8322.9|0
1716861300000|2024-05-28 01:55:00|8330.7|8323.7|8330.4|8323.4|8331.7|8324.7|8329.7|8322.7|0
1716861600000|2024-05-28 02:00:00|8330.9|8323.9|8331.9|8324.9|8332.4|8325.4|8330.4|8323.4|0
1716861900000|2024-05-28 02:05:00|8332.2|8325.2|8332.7|8325.7|8333.2|8326.2|8330.9|8323.9|0
1716862200000|2024-05-28 02:10:00|8333.2|8326.2|8332.7|8325.7|8333.4|8326.4|8331.9|8324.9|0
1716862500000|2024-05-28 02:15:00|8332.4|8325.4|8333.2|8326.2|8333.4|8326.4|8332.4|8325.4|0
1716862800000|2024-05-28 02:20:00|8333.4|8326.4|8333.7|8326.7|8333.9|8326.9|8332.2|8325.2|0
1716863100000|2024-05-28 02:25:00|8333.9|8326.9|8332.4|8325.4|8334.2|8327.2|8332.4|8325.4|0
1716863400000|2024-05-28 02:30:00|8331.9|8324.9|8332.9|8325.9|8332.9|8325.9|8331.9|8324.9|0
1716863700000|2024-05-28 02:35:00|8332.7|8325.7|8333.4|8326.4|8333.7|8326.7|8332.7|8325.7|0
1716864000000|2024-05-28 02:40:00|8333.2|8326.2|8333.7|8326.7|8333.9|8326.9|8333.2|8326.2|0
1716864300000|2024-05-28 02:45:00|8333.9|8326.9|8333.9|8326.9|8334.4|8327.4|8333.4|8326.4|0
1716864600000|2024-05-28 02:50:00|8334.2|8327.2|8333.9|8326.9|8334.7|8327.7|8333.9|8326.9|0
1716864900000|2024-05-28 02:55:00|8333.7|8326.7|8334.9|8327.9|8335.2|8328.2|8333.7|8326.7|0
1716865200000|2024-05-28 03:00:00|8334.2|8327.2|8334.4|8327.4|8334.4|8327.4|8333.4|8326.4|0
1716865500000|2024-05-28 03:05:00|8333.4|8326.4|8335.4|8328.4|8335.4|8328.4|8333.4|8326.4|0
1716865800000|2024-05-28 03:10:00|8335.7|8328.7|8335.9|8328.9|8336.9|8329.9|8335.4|8328.4|0
1716866100000|2024-05-28 03:15:00|8335.7|8328.7|8335.4|8328.4|8336.7|8329.7|8334.9|8327.9|0
1716866400000|2024-05-28 03:20:00|8335.2|8328.2|8334.7|8327.7|8335.9|8328.9|8334.2|8327.2|0
1716866700000|2024-05-28 03:25:00|8334.4|8327.4|8336.4|8329.4|8336.9|8329.9|8334.4|8327.4|0
1716867000000|2024-05-28 03:30:00|8336.2|8329.2|8336.9|8329.9|8337.4|8330.4|8335.7|8328.7|0
1716867300000|2024-05-28 03:35:00|8336.7|8329.7|8337.9|8330.9|8337.9|8330.9|8335.9|8328.9|0
1716867600000|2024-05-28 03:40:00|8337.7|8330.7|8338.4|8331.4|8338.4|8331.4|8337.4|8330.4|0
1716867900000|2024-05-28 03:45:00|8337.4|8330.4|8337.4|8330.4|8337.9|8330.9|8336.9|8329.9|0
1716868200000|2024-05-28 03:50:00|8337.2|8330.2|8336.7|8329.7|8337.2|8330.2|8336.7|8329.7|0
1716868500000|2024-05-28 03:55:00|8336.9|8329.9|8336.4|8329.4|8337.4|8330.4|8336.4|8329.4|0
1716868800000|2024-05-28 04:00:00|8336.2|8329.2|8336.9|8329.9|8336.9|8329.9|8336.2|8329.2|0
1716869100000|2024-05-28 04:05:00|8336.7|8329.7|8337.4|8330.4|8337.4|8330.4|8336.7|8329.7|0
1716869400000|2024-05-28 04:10:00|8336.9|8329.9|8339.4|8332.4|8339.4|8332.4|8336.9|8329.9|0
1716869700000|2024-05-28 04:15:00|8339.9|8332.9|8339.4|8332.4|8340.4|8333.4|8339.2|8332.2|0
1716870000000|2024-05-28 04:20:00|8339.9|8332.9|8339.2|8332.2|8339.9|8332.9|8339.2|8332.2|0
1716870300000|2024-05-28 04:25:00|8338.9|8331.9|8338.9|8331.9|8339.7|8332.7|8338.2|8331.2|0
1716870600000|2024-05-28 04:30:00|8339.2|8332.2|8339.2|8332.2|8339.9|8332.9|8338.9|8331.9|0
1716870900000|2024-05-28 04:35:00|8338.7|8331.7|8338.7|8331.7|8338.9|8331.9|8338.2|8331.2|0
1716871200000|2024-05-28 04:40:00|8338.4|8331.4|8337.2|8330.2|8338.4|8331.4|8337.2|8330.2|0
1716871500000|2024-05-28 04:45:00|8337.9|8330.9|8335.4|8328.4|8337.9|8330.9|8335.4|8328.4|0
1716871800000|2024-05-28 04:50:00|8335.2|8328.2|8335.9|8328.9|8335.9|8328.9|8335.2|8328.2|0
1716872100000|2024-05-28 04:55:00|8335.4|8328.4|8335.4|8328.4|8335.4|8328.4|8335.2|8328.2|0
1716872400000|2024-05-28 05:00:00|8335.7|8328.7|8335.9|8328.9|8336.4|8329.4|8334.7|8327.7|0
1716872700000|2024-05-28 05:05:00|8335.7|8328.7|8336.4|8329.4|8336.4|8329.4|8335.7|8328.7|0
1716873000000|2024-05-28 05:10:00|8336.7|8329.7|8336.9|8329.9|8337.4|8330.4|8336.7|8329.7|0
1716873300000|2024-05-28 05:15:00|8336.7|8329.7|8335.4|8328.4|8337.2|8330.2|8334.7|8327.7|0
1716873600000|2024-05-28 05:20:00|8335.7|8328.7|8335.7|8328.7|8336.2|8329.2|8335.7|8328.7|0
1716873900000|2024-05-28 05:25:00|8334.9|8327.9|8335.2|8328.2|8335.2|8328.2|8334.7|8327.7|0
1716874200000|2024-05-28 05:30:00|8334.7|8327.7|8333.4|8326.4|8335.4|8328.4|8333.4|8326.4|0
1716874500000|2024-05-28 05:35:00|8332.9|8325.9|8333.9|8326.9|8333.9|8326.9|8331.7|8324.7|0
1716874800000|2024-05-28 05:40:00|8333.4|8326.4|8333.9|8326.9|8334.9|8327.9|8332.9|8325.9|0
1716875100000|2024-05-28 05:45:00|8334.4|8327.4|8332.9|8325.9|8335.2|8328.2|8332.9|8325.9|0
1716875400000|2024-05-28 05:50:00|8333.4|8326.4|8333.4|8326.4|8334.9|8327.9|8333.2|8326.2|0
1716875700000|2024-05-28 05:55:00|8333.2|8326.2|8333.4|8326.4|8333.9|8326.9|8332.4|8325.4|0
1716876000000|2024-05-28 06:00:00|8332.9|8325.9|8328.4|8321.4|8333.9|8326.9|8327.9|8320.9|0
1716876300000|2024-05-28 06:05:00|8328.2|8321.2|8325.9|8318.9|8328.9|8321.9|8325.4|8318.4|0
1716876600000|2024-05-28 06:10:00|8325.7|8318.7|8327.4|8320.4|8327.4|8320.4|8324.7|8317.7|0
1716876900000|2024-05-28 06:15:00|8327.2|8320.2|8324.4|8317.4|8327.2|8320.2|8324.2|8317.2|0
1716877200000|2024-05-28 06:20:00|8324.2|8317.2|8324.4|8317.4|8324.9|8317.9|8323.7|8316.7|0
1716877500000|2024-05-28 06:25:00|8324.7|8317.7|8321.9|8314.9|8325.2|8318.2|8321.2|8314.2|0
1716877800000|2024-05-28 06:30:00|8322.2|8315.2|8323.9|8316.9|8324.7|8317.7|8322.2|8315.2|0
1716878100000|2024-05-28 06:35:00|8323.7|8316.7|8326.9|8319.9|8328.7|8321.7|8323.7|8316.7|0
1716878400000|2024-05-28 06:40:00|8327.2|8320.2|8325.9|8318.9|8327.7|8320.7|8324.9|8317.9|0
1716878700000|2024-05-28 06:45:00|8326.2|8319.2|8326.9|8319.9|8326.9|8319.9|8324.9|8317.9|0
1716879000000|2024-05-28 06:50:00|8326.7|8319.7|8330.9|8323.9|8331.4|8324.4|8326.2|8319.2|0
1716879300000|2024-05-28 06:55:00|8331.4|8324.4|8334.4|8327.4|8348.9|8341.9|8326.2|8319.2|0
1716879600000|2024-05-28 07:00:00|8334.9|8327.9|8332.7|8325.7|8342.7|8335.7|8332.2|8325.2|0
1716879900000|2024-05-28 07:05:00|8332.2|8325.2|8323.7|8316.7|8333.4|8326.4|8323.7|8316.7|0
1716880200000|2024-05-28 07:10:00|8323.9|8316.9|8316.7|8309.7|8325.7|8318.7|8316.7|8309.7|0
1716880500000|2024-05-28 07:15:00|8316.4|8309.4|8320.2|8313.2|8321.2|8314.2|8316.4|8309.4|0
1716880800000|2024-05-28 07:20:00|8319.7|8312.7|8314.2|8307.2|8321.9|8314.9|8313.7|8306.7|0
1716881100000|2024-05-28 07:25:00|8315.2|8308.2|8312.7|8305.7|8315.2|8308.2|8310.7|8303.7|0
1716881400000|2024-05-28 07:30:00|8312.4|8305.4|8315.7|8308.7|8319.2|8312.2|8312.4|8305.4|0
1716881700000|2024-05-28 07:35:00|8315.9|8308.9|8314.2|8307.2|8320.4|8313.4|8314.2|8307.2|0
1716882000000|2024-05-28 07:40:00|8314.7|8307.7|8312.2|8305.2|8315.4|8308.4|8311.2|8304.2|0
1716882300000|2024-05-28 07:45:00|8312.9|8305.9|8309.1|8302.1|8313.9|8306.9|8309.1|8302.1|0
1716882600000|2024-05-28 07:50:00|8308.9|8301.9|8308.9|8301.9|8310.4|8303.4|8306.9|8299.9|0
1716882900000|2024-05-28 07:55:00|8309.1|8302.1|8309.1|8302.1|8311.9|8304.9|8306.6|8299.6|0
1716883200000|2024-05-28 08:00:00|8309.4|8302.4|8310.6|8303.6|8312.1|8305.1|8308.4|8301.4|0
1716883500000|2024-05-28 08:05:00|8310.1|8303.1|8308.1|8301.1|8311.6|8304.6|8307.4|8300.4|0
1716883800000|2024-05-28 08:10:00|8308.4|8301.4|8309.6|8302.6|8310.4|8303.4|8307.9|8300.9|0
1716884100000|2024-05-28 08:15:00|8309.9|8302.9|8308.1|8301.1|8310.9|8303.9|8304.4|8297.4|0
1716884400000|2024-05-28 08:20:00|8307.9|8300.9|8311.9|8304.9|8311.9|8304.9|8306.9|8299.9|0
1716884700000|2024-05-28 08:25:00|8312.4|8305.4|8312.1|8305.1|8314.1|8307.1|8311.1|8304.1|0
1716885000000|2024-05-28 08:30:00|8312.4|8305.4|8312.4|8305.4|8313.9|8306.9|8311.1|8304.1|0
1716885300000|2024-05-28 08:35:00|8312.9|8305.9|8313.4|8306.4|8314.1|8307.1|8312.4|8305.4|0
1716885600000|2024-05-28 08:40:00|8313.1|8306.1|8314.9|8307.9|8317.1|8310.1|8312.1|8305.1|0
1716885900000|2024-05-28 08:45:00|8315.1|8308.1|8314.4|8307.4|8316.9|8309.9|8312.9|8305.9|0
1716886200000|2024-05-28 08:50:00|8314.9|8307.9|8311.1|8304.1|8315.1|8308.1|8310.9|8303.9|0
1716886500000|2024-05-28 08:55:00|8311.4|8304.4|8310.9|8303.9|8312.9|8305.9|8310.9|8303.9|0
1716886800000|2024-05-28 09:00:00|8310.6|8303.6|8309.9|8302.9|8313.4|8306.4|8308.9|8301.9|0
1716887100000|2024-05-28 09:05:00|8310.1|8303.1|8310.9|8303.9|8311.4|8304.4|8307.9|8300.9|0
1716887400000|2024-05-28 09:10:00|8311.1|8304.1|8309.6|8302.6|8311.9|8304.9|8308.4|8301.4|0
1716887700000|2024-05-28 09:15:00|8309.9|8302.9|8309.6|8302.6|8312.1|8305.1|8309.4|8302.4|0
1716888000000|2024-05-28 09:20:00|8309.9|8302.9|8315.4|8308.4|8315.6|8308.6|8307.9|8300.9|0
1716888300000|2024-05-28 09:25:00|8315.6|8308.6|8312.4|8305.4|8315.6|8308.6|8310.6|8303.6|0
1716888600000|2024-05-28 09:30:00|8312.6|8305.6|8311.4|8304.4|8313.9|8306.9|8311.4|8304.4|0
1716888900000|2024-05-28 09:35:00|8312.4|8305.4|8312.4|8305.4|8314.4|8307.4|8310.4|8303.4|0
1716889200000|2024-05-28 09:40:00|8312.9|8305.9|8312.9|8305.9|8313.9|8306.9|8312.4|8305.4|0
1716889500000|2024-05-28 09:45:00|8313.1|8306.1|8310.9|8303.9|8313.6|8306.6|8310.9|8303.9|0
1716889800000|2024-05-28 09:50:00|8311.1|8304.1|8308.1|8301.1|8311.1|8304.1|8307.9|8300.9|0
1716890100000|2024-05-28 09:55:00|8307.9|8300.9|8307.1|8300.1|8310.1|8303.1|8307.1|8300.1|0
1716890400000|2024-05-28 10:00:00|8307.4|8300.4|8307.6|8300.6|8308.4|8301.4|8306.1|8299.1|0
1716890700000|2024-05-28 10:05:00|8307.9|8300.9|8307.4|8300.4|8308.4|8301.4|8305.9|8298.9|0
1716891000000|2024-05-28 10:10:00|8306.9|8299.9|8306.1|8299.1|8307.1|8300.1|8305.9|8298.9|0
1716891300000|2024-05-28 10:15:00|8306.4|8299.4|8302.9|8295.9|8307.1|8300.1|8302.9|8295.9|0
1716891600000|2024-05-28 10:20:00|8303.1|8296.1|8293.9|8286.9|8303.4|8296.4|8292.4|8285.4|0
1716891900000|2024-05-28 10:25:00|8293.6|8286.6|8286.9|8279.9|8293.9|8286.9|8286.6|8279.6|0
1716892200000|2024-05-28 10:30:00|8286.6|8279.6|8297.4|8290.4|8298.9|8291.9|8286.6|8279.6|0
1716892500000|2024-05-28 10:35:00|8297.6|8290.6|8301.4|8294.4|8301.6|8294.6|8297.4|8290.4|0
1716892800000|2024-05-28 10:40:00|8301.9|8294.9|8303.9|8296.9|8303.9|8296.9|8299.6|8292.6|0
1716893100000|2024-05-28 10:45:00|8303.6|8296.6|8305.1|8298.1|8305.9|8298.9|8301.4|8294.4|0
1716893400000|2024-05-28 10:50:00|8305.4|8298.4|8301.1|8294.1|8307.9|8300.9|8301.1|8294.1|0
1716893700000|2024-05-28 10:55:00|8300.6|8293.6|8300.9|8293.9|8302.4|8295.4|8297.9|8290.9|0
1716894000000|2024-05-28 11:00:00|8301.1|8294.1|8298.1|8291.1|8302.1|8295.1|8296.9|8289.9|0
1716894300000|2024-05-28 11:05:00|8298.4|8291.4|8296.4|8289.4|8300.4|8293.4|8296.4|8289.4|0
1716894600000|2024-05-28 11:10:00|8296.6|8289.6|8296.9|8289.9|8297.4|8290.4|8292.9|8285.9|0
1716894900000|2024-05-28 11:15:00|8296.6|8289.6|8296.9|8289.9|8297.4|8290.4|8295.4|8288.4|0
1716895200000|2024-05-28 11:20:00|8297.1|8290.1|8291.6|8284.6|8297.1|8290.1|8291.4|8284.4|0
1716895500000|2024-05-28 11:25:00|8291.9|8284.9|8291.4|8284.4|8294.9|8287.9|8291.4|8284.4|0
1716895800000|2024-05-28 11:30:00|8290.9|8283.9|8293.6|8286.6|8294.4|8287.4|8290.4|8283.4|0
1716896100000|2024-05-28 11:35:00|8293.9|8286.9|8294.4|8287.4|8294.9|8287.9|8292.6|8285.6|0
1716896400000|2024-05-28 11:40:00|8295|8288|8293.5|8286.5|8296.5|8289.5|8292.2|8285.2|0
1716896700000|2024-05-28 11:45:00|8293.7|8286.7|8297.2|8290.2|8297.7|8290.7|8293.7|8286.7|0
1716897000000|2024-05-28 11:50:00|8297.5|8290.5|8297|8290|8298.5|8291.5|8296.5|8289.5|0
1716897300000|2024-05-28 11:55:00|8296.7|8289.7|8295.5|8288.5|8297.7|8290.7|8295|8288|0
1716897600000|2024-05-28 12:00:00|8295.2|8288.2|8293|8286|8297|8290|8291.5|8284.5|0
1716897900000|2024-05-28 12:05:00|8293.2|8286.2|8294.5|8287.5|8297.2|8290.2|8293.2|8286.2|0
1716898200000|2024-05-28 12:10:00|8295|8288|8295|8288|8296.5|8289.5|8294|8287|0
1716898500000|2024-05-28 12:15:00|8295.5|8288.5|8294.5|8287.5|8297.5|8290.5|8294|8287|0
1716898800000|2024-05-28 12:20:00|8294.7|8287.7|8292|8285|8295|8288|8290|8283|0
1716899100000|2024-05-28 12:25:00|8292.2|8285.2|8292.7|8285.7|8295.5|8288.5|8290.5|8283.5|0
1716899400000|2024-05-28 12:30:00|8293|8286|8291.5|8284.5|8293.5|8286.5|8290.2|8283.2|0
1716899700000|2024-05-28 12:35:00|8291|8284|8292.2|8285.2|8294|8287|8290|8283|0
1716900000000|2024-05-28 12:40:00|8292.5|8285.5|8286|8279|8292.5|8285.5|8286|8279|0
1716900300000|2024-05-28 12:45:00|8286.2|8279.2|8284|8277|8286.2|8279.2|8280.5|8273.5|0
1716900600000|2024-05-28 12:50:00|8284.2|8277.2|8282|8275|8287|8280|8281.5|8274.5|0
1716900900000|2024-05-28 12:55:00|8281|8274|8278.5|8271.5|8282|8275|8278|8271|0
1716901200000|2024-05-28 13:00:00|8278.2|8271.2|8277|8270|8279.7|8272.7|8275.5|8268.5|0
1716901500000|2024-05-28 13:05:00|8277.5|8270.5|8280|8273|8281.5|8274.5|8277.2|8270.2|0
1716901800000|2024-05-28 13:10:00|8279.7|8272.7|8284.5|8277.5|8284.5|8277.5|8278.5|8271.5|0
1716902100000|2024-05-28 13:15:00|8284.7|8277.7|8282.7|8275.7|8286.2|8279.2|8282.7|8275.7|0
1716902400000|2024-05-28 13:20:00|8283|8276|8287.5|8280.5|8288|8281|8282.7|8275.7|0
1716902700000|2024-05-28 13:25:00|8288|8281|8287.2|8280.2|8291|8284|8286.7|8279.7|0
1716903000000|2024-05-28 13:30:00|8285.7|8278.7|8284.2|8277.2|8285.7|8278.7|8282|8275|0
1716903300000|2024-05-28 13:35:00|8284|8277|8274|8267|8286|8279|8271|8264|0
1716903600000|2024-05-28 13:40:00|8274.2|8267.2|8276|8269|8279.5|8272.5|8273.5|8266.5|0
1716903900000|2024-05-28 13:45:00|8276.5|8269.5|8279.5|8272.5|8282.5|8275.5|8274|8267|0
1716904200000|2024-05-28 13:50:00|8279.7|8272.7|8277.5|8270.5|8283.5|8276.5|8276.5|8269.5|0
1716904500000|2024-05-28 13:55:00|8277.2|8270.2|8266.2|8259.2|8278|8271|8265|8258|0
1716904800000|2024-05-28 14:00:00|8265.7|8258.7|8257|8250|8265.7|8258.7|8256.2|8249.2|0
1716905100000|2024-05-28 14:05:00|8256.5|8249.5|8251.5|8244.5|8257.2|8250.2|8250.7|8243.7|0
1716905400000|2024-05-28 14:10:00|8251.7|8244.7|8251.9|8244.9|8256.4|8249.4|8249.2|8242.2|0
1716905700000|2024-05-28 14:15:00|8251.4|8244.4|8253.4|8246.4|8255.7|8248.7|8250.9|8243.9|0
1716906000000|2024-05-28 14:20:00|8253.2|8246.2|8258.2|8251.2|8259.9|8252.9|8250.4|8243.4|0
1716906300000|2024-05-28 14:25:00|8258.4|8251.4|8253.7|8246.7|8258.4|8251.4|8253.4|8246.4|0
1716906600000|2024-05-28 14:30:00|8253.2|8246.2|8251.7|8244.7|8256.2|8249.2|8251.2|8244.2|0
1716906900000|2024-05-28 14:35:00|8251.4|8244.4|8244.7|8237.7|8251.7|8244.7|8244.4|8237.4|0
1716907200000|2024-05-28 14:40:00|8244.2|8237.2|8249.4|8242.4|8250.9|8243.9|8244.2|8237.2|0
1716907500000|2024-05-28 14:45:00|8249.7|8242.7|8252.9|8245.9|8254.7|8247.7|8247.9|8240.9|0
1716907800000|2024-05-28 14:50:00|8253.2|8246.2|8253.2|8246.2|8258.7|8251.7|8252.4|8245.4|0
1716908100000|2024-05-28 14:55:00|8252.9|8245.9|8257.7|8250.7|8257.7|8250.7|8252.7|8245.7|0
1716908400000|2024-05-28 15:00:00|8257.2|8250.2|8250.9|8243.9|8257.4|8250.4|8250.9|8243.9|0
1716908700000|2024-05-28 15:05:00|8251.2|8244.2|8251.2|8244.2|8252.7|8245.7|8249.7|8242.7|0
1716909000000|2024-05-28 15:10:00|8250.7|8243.7|8259.7|8252.7|8260.4|8253.4|8250.2|8243.2|0
1716909300000|2024-05-28 15:15:00|8259.2|8252.2|8258.7|8251.7|8260.2|8253.2|8257.2|8250.2|0
1716909600000|2024-05-28 15:20:00|8258.4|8251.4|8260.7|8253.7|8260.9|8253.9|8257.2|8250.2|0
1716909900000|2024-05-28 15:25:00|8260.9|8253.9|8264.7|8257.7|8264.7|8257.7|8260.2|8253.2|0
1716910200000|2024-05-28 15:30:00|8265.7|8258.7|8261.7|8254.7|8269.2|8262.2|8258.2|8251.2|0
1716910500000|2024-05-28 15:35:00|8260.7|8253.7|8261.2|8254.2|8261.4|8254.4|8256.2|8249.2|0
1716910800000|2024-05-28 15:40:00|8260.7|8253.7|8266.2|8259.2|8267.2|8260.2|8260.2|8253.2|0
1716911100000|2024-05-28 15:45:00|8265.9|8258.9|8265.7|8258.7|8266.9|8259.9|8264.7|8257.7|0
1716911400000|2024-05-28 15:50:00|8265.9|8258.9|8266.2|8259.2|8266.2|8259.2|8264.2|8257.2|0
1716911700000|2024-05-28 15:55:00|8265.7|8258.7|8268.2|8261.2|8268.4|8261.4|8264.7|8257.7|0
1716912000000|2024-05-28 16:00:00|8267.7|8260.7|8268.7|8261.7|8270.2|8263.2|8266.7|8259.7|0
1716912300000|2024-05-28 16:05:00|8268.9|8261.9|8268.7|8261.7|8269.7|8262.7|8267.4|8260.4|0
1716912600000|2024-05-28 16:10:00|8268.9|8261.9|8272.7|8265.7|8273.7|8266.7|8268.9|8261.9|0
1716912900000|2024-05-28 16:15:00|8272.4|8265.4|8270.2|8263.2|8272.7|8265.7|8269.7|8262.7|0
1716913200000|2024-05-28 16:20:00|8269.9|8262.9|8270.7|8263.7|8271.4|8264.4|8269.2|8262.2|0
1716913500000|2024-05-28 16:25:00|8270.9|8263.9|8270.7|8263.7|8271.7|8264.7|8269.2|8262.2|0
1716913800000|2024-05-28 16:30:00|8270.9|8263.9|8273.4|8266.4|8273.7|8266.7|8270.2|8263.2|0
1716914100000|2024-05-28 16:35:00|8273.7|8266.7|8273.9|8266.9|8274.4|8267.4|8272.7|8265.7|0
1716914400000|2024-05-28 16:40:00|8274.2|8267.2|8273.2|8266.2|8274.9|8267.9|8272.7|8265.7|0
1716914700000|2024-05-28 16:45:00|8273.4|8266.4|8272.2|8265.2|8275.7|8268.7|8270.2|8263.2|0
1716915000000|2024-05-28 16:50:00|8271.9|8264.9|8270.2|8263.2|8272.2|8265.2|8270.2|8263.2|0
1716915300000|2024-05-28 16:55:00|8269.9|8262.9|8267.7|8260.7|8270.2|8263.2|8266.2|8259.2|0
1716915600000|2024-05-28 17:00:00|8267.4|8260.4|8263.4|8256.4|8267.7|8260.7|8262.2|8255.2|0
1716915900000|2024-05-28 17:05:00|8263.7|8256.7|8265.2|8258.2|8265.7|8258.7|8262.7|8255.7|0
1716916200000|2024-05-28 17:10:00|8264.7|8257.7|8265.7|8258.7|8265.7|8258.7|8264.2|8257.2|0
1716916500000|2024-05-28 17:15:00|8265.4|8258.4|8266.2|8259.2|8266.2|8259.2|8263.7|8256.7|0
1716916800000|2024-05-28 17:20:00|8266.4|8259.4|8265.9|8258.9|8266.4|8259.4|8264.7|8257.7|0
1716917100000|2024-05-28 17:25:00|8265.7|8258.7|8263.2|8256.2|8265.7|8258.7|8263.2|8256.2|0
1716917400000|2024-05-28 17:30:00|8262.7|8255.7|8265.2|8258.2|8265.7|8258.7|8261.2|8254.2|0
1716917700000|2024-05-28 17:35:00|8264.7|8257.7|8264.4|8257.4|8265.7|8258.7|8263.9|8256.9|0
1716918000000|2024-05-28 17:40:00|8264.2|8257.2|8262.9|8255.9|8264.2|8257.2|8261.7|8254.7|0
1716918300000|2024-05-28 17:45:00|8262.7|8255.7|8259.2|8252.2|8262.7|8255.7|8258.2|8251.2|0
1716918600000|2024-05-28 17:50:00|8258.7|8251.7|8256.4|8249.4|8260.2|8253.2|8254.7|8247.7|0
1716918900000|2024-05-28 17:55:00|8256.2|8249.2|8255.2|8248.2|8256.7|8249.7|8253.9|8246.9|0
1716919200000|2024-05-28 18:00:00|8254.9|8247.9|8256.4|8249.4|8256.4|8249.4|8252.2|8245.2|0
1716919500000|2024-05-28 18:05:00|8256.2|8249.2|8256.7|8249.7|8257.4|8250.4|8255.2|8248.2|0
1716919800000|2024-05-28 18:10:00|8256.4|8249.4|8257.2|8250.2|8258.7|8251.7|8255.9|8248.9|0
1716920100000|2024-05-28 18:15:00|8256.9|8249.9|8256.7|8249.7|8257.2|8250.2|8255.2|8248.2|0
1716920400000|2024-05-28 18:20:00|8256.2|8249.2|8253.7|8246.7|8256.7|8249.7|8252.7|8245.7|0
1716920700000|2024-05-28 18:25:00|8253.9|8246.9|8252.2|8245.2|8255.7|8248.7|8251.2|8244.2|0
1716921000000|2024-05-28 18:30:00|8251.9|8244.9|8247.7|8240.7|8251.9|8244.9|8247.4|8240.4|0
1716921300000|2024-05-28 18:35:00|8247.4|8240.4|8245.2|8238.2|8247.9|8240.9|8243.2|8236.2|0
1716921600000|2024-05-28 18:40:00|8245.4|8238.4|8248.2|8241.2|8249.2|8242.2|8245.4|8238.4|0
1716921900000|2024-05-28 18:45:00|8247.9|8240.9|8248.2|8241.2|8249.2|8242.2|8246.2|8239.2|0
1716922200000|2024-05-28 18:50:00|8247.9|8240.9|8247.7|8240.7|8248.2|8241.2|8245.7|8238.7|0
1716922500000|2024-05-28 18:55:00|8247.9|8240.9|8252.2|8245.2|8253.4|8246.4|8247.9|8240.9|0
1716922800000|2024-05-28 19:00:00|8251.9|8244.9|8251.9|8244.9|8253.7|8246.7|8250.7|8243.7|0
1716923100000|2024-05-28 19:05:00|8251.7|8244.7|8254.7|8247.7|8254.7|8247.7|8251.4|8244.4|0
1716923400000|2024-05-28 19:10:00|8254.4|8247.4|8253.4|8246.4|8254.7|8247.7|8252.7|8245.7|0
1716923700000|2024-05-28 19:15:00|8253.2|8246.2|8254.7|8247.7|8254.9|8247.9|8251.7|8244.7|0
1716924000000|2024-05-28 19:20:00|8254.9|8247.9|8254.4|8247.4|8255.2|8248.2|8252.2|8245.2|0
1716924300000|2024-05-28 19:25:00|8254.7|8247.7|8253.2|8246.2|8256.9|8249.9|8252.7|8245.7|0
1716924600000|2024-05-28 19:30:00|8253.7|8246.7|8256.2|8249.2|8257.7|8250.7|8253.2|8246.2|0
1716924900000|2024-05-28 19:35:00|8255.9|8248.9|8257.2|8250.2|8257.7|8250.7|8254.7|8247.7|0
1716925200000|2024-05-28 19:40:00|8256.9|8249.9|8255.7|8248.7|8257.2|8250.2|8254.7|8247.7|0
1716925500000|2024-05-28 19:45:00|8255.4|8248.4|8257.2|8250.2|8258.7|8251.7|8255.4|8248.4|0
1716925800000|2024-05-28 19:50:00|8257.4|8250.4|8260.9|8253.9|8261.2|8254.2|8257.4|8250.4|0
1716926100000|2024-05-28 19:55:00|8261.2|8254.2|8264|8257|8264.7|8257.7|8258.7|8251.7|0
1716926400000|2024-05-28 20:00:00|8264.5|8257.5|8263.6|8256.6|8270.2|8263.2|8263.1|8256.1|0
1716926700000|2024-05-28 20:05:00|8263.5|8256.5|8262|8255|8263.6|8256.6|8261.8|8254.8|0
1716927000000|2024-05-28 20:10:00|8262.1|8255.1|8260|8253|8262.6|8255.6|8260|8253|0
1716927300000|2024-05-28 20:15:00|8260.1|8253.1|8262.4|8255.4|8262.9|8255.9|8260.1|8253.1|0
1716927600000|2024-05-28 20:20:00|8262.5|8255.5|8262.6|8255.6|8262.9|8255.9|8262|8255|0
1716927900000|2024-05-28 20:25:00|8262.4|8255.4|8262.6|8255.6|8262.6|8255.6|8261.8|8254.8|0
1716928200000|2024-05-28 20:30:00|8262.7|8255.7|8262.6|8255.6|8263.2|8256.2|8262.6|8255.6|0
1716928500000|2024-05-28 20:35:00|8262.5|8255.5|8261.9|8254.9|8262.5|8255.5|8261.9|8254.9|0
1716928800000|2024-05-28 20:40:00|8261.8|8254.8|8262.2|8255.2|8262.2|8255.2|8261.3|8254.3|0
1716929100000|2024-05-28 20:45:00|8262.1|8255.1|8262.1|8255.1|8262.7|8255.7|8261.9|8254.9|0
1716929400000|2024-05-28 20:50:00|8262|8255|8261.5|8254.5|8262|8255|8261.5|8254.5|0
1716929700000|2024-05-28 20:55:00|8261.6|8254.6|8261.7|8254.7|8262|8255|8261.3|8254.3|0
1716930000000|2024-05-28 21:00:00|8261.9|8254.9|8261.6|8254.6|8262.3|8255.3|8261.6|8254.6|0
1716930300000|2024-05-28 21:05:00|8261.5|8254.5|8260.6|8253.6|8261.5|8254.5|8260.5|8253.5|0
1716930600000|2024-05-28 21:10:00|8260.5|8253.5|8261.2|8254.2|8261.5|8254.5|8259.9|8252.9|0
1716930900000|2024-05-28 21:15:00|8261.4|8254.4|8262.7|8255.7|8262.7|8255.7|8261.4|8254.4|0
1716931200000|2024-05-28 21:20:00|8262.6|8255.6|8262.7|8255.7|8262.7|8255.7|8262.6|8255.6|0
1716931500000|2024-05-28 21:25:00|8262.6|8255.6|8262.2|8255.2|8262.7|8255.7|8262.2|8255.2|0
1716931800000|2024-05-28 21:30:00|8262.3|8255.3|8262.4|8255.4|8262.4|8255.4|8262.3|8255.3|0
1716932100000|2024-05-28 21:35:00|8262.5|8255.5|8262.6|8255.6|8262.6|8255.6|8262.5|8255.5|0
1716932700000|2024-05-28 21:45:00|8262.5|8255.5|8261.5|8254.5|8262.5|8255.5|8261.5|8254.5|0
1716933000000|2024-05-28 21:50:00|8261.6|8254.6|8261.5|8254.5|8261.6|8254.6|8261.5|8254.5|0
1716933300000|2024-05-28 21:55:00|8261.3|8254.3|8261.6|8254.6|8261.6|8254.6|8261.1|8254.1|0
1716933600000|2024-05-28 22:00:00|8261.7|8254.7|8257.9|8250.9|8261.7|8254.7|8257.9|8250.9|0
1716933900000|2024-05-28 22:05:00|8258|8251|8258.9|8251.9|8258.9|8251.9|8257.7|8250.7|0
1716934200000|2024-05-28 22:10:00|8258.8|8251.8|8258.6|8251.6|8258.9|8251.9|8258.6|8251.6|0
1716934500000|2024-05-28 22:15:00|8258.7|8251.7|8258.6|8251.6|8258.7|8251.7|8258|8251|0
1716934800000|2024-05-28 22:20:00|8258.5|8251.5|8257.9|8250.9|8258.5|8251.5|8257.9|8250.9|0
1716935100000|2024-05-28 22:25:00|8258.1|8251.1|8258|8251|8258.3|8251.3|8257.5|8250.5|0
1716935400000|2024-05-28 22:30:00|8257.9|8250.9|8257.7|8250.7|8258|8251|8257.7|8250.7|0
1716935700000|2024-05-28 22:35:00|8257.8|8250.8|8258.4|8251.4|8258.4|8251.4|8257.8|8250.8|0
1716936000000|2024-05-28 22:40:00|8258.5|8251.5|8258.4|8251.4|8258.7|8251.7|8258.1|8251.1|0
1716936300000|2024-05-28 22:45:00|8258.5|8251.5|8258.7|8251.7|8258.9|8251.9|8258.5|8251.5|0
1716936600000|2024-05-28 22:50:00|8258.8|8251.8|8259|8252|8259|8252|8258.8|8251.8|0
1716936900000|2024-05-28 22:55:00|8258.9|8251.9|8258.9|8251.9|8258.9|8251.9|8258.6|8251.6|0
1716937200000|2024-05-28 23:00:00|8258.8|8251.8|8258.9|8251.9|8259.2|8252.2|8258.6|8251.6|0
1716937500000|2024-05-28 23:05:00|8258.8|8251.8|8258.7|8251.7|8259|8252|8258.7|8251.7|0
1716937800000|2024-05-28 23:10:00|8258.6|8251.6|8258.5|8251.5|8258.6|8251.6|8258.5|8251.5|0
1716938100000|2024-05-28 23:15:00|8258.4|8251.4|8258.7|8251.7|8258.7|8251.7|8258.2|8251.2|0
1716938400000|2024-05-28 23:20:00|8258.8|8251.8|8259.2|8252.2|8259.3|8252.3|8258.8|8251.8|0
1716938700000|2024-05-28 23:25:00|8259.1|8252.1|8258.7|8251.7|8259.3|8252.3|8258.7|8251.7|0
1716939000000|2024-05-28 23:30:00|8258.6|8251.6|8259.1|8252.1|8259.3|8252.3|8258.6|8251.6|0
1716939300000|2024-05-28 23:35:00|8259.2|8252.2|8259.1|8252.1|8259.3|8252.3|8259.1|8252.1|0
1716939600000|2024-05-28 23:40:00|8259|8252|8258.7|8251.7|8259.1|8252.1|8258.7|8251.7|0
1716939900000|2024-05-28 23:45:00|8258.8|8251.8|8258.2|8251.2|8258.9|8251.9|8258.2|8251.2|0
1716940200000|2024-05-28 23:50:00|8258.1|8251.1|8257.2|8250.2|8258.1|8251.1|8256.8|8249.8|0
1716940500000|2024-05-28 23:55:00|8257.1|8250.1|8257.9|8250.9|8257.9|8250.9|8256.4|8249.4|0
1716940800000|2024-05-29 00:00:00|8258|8251|8265.4|8258.4|8268.4|8261.4|8257.6|8250.6|0
1716941100000|2024-05-29 00:05:00|8265.7|8258.7|8266.2|8259.2|8267.2|8260.2|8264.2|8257.2|0
1716941400000|2024-05-29 00:10:00|8265.9|8258.9|8266.4|8259.4|8267.4|8260.4|8263.9|8256.9|0
1716941700000|2024-05-29 00:15:00|8266.7|8259.7|8267.7|8260.7|8268.4|8261.4|8266.2|8259.2|0
1716942000000|2024-05-29 00:20:00|8267.9|8260.9|8266.4|8259.4|8269.4|8262.4|8266.2|8259.2|0
1716942300000|2024-05-29 00:25:00|8266.7|8259.7|8265.4|8258.4|8266.7|8259.7|8263.9|8256.9|0
1716942600000|2024-05-29 00:30:00|8265.7|8258.7|8262.4|8255.4|8266.2|8259.2|8262.4|8255.4|0
1716942900000|2024-05-29 00:35:00|8262.2|8255.2|8258.9|8251.9|8262.2|8255.2|8258.4|8251.4|0
1716943200000|2024-05-29 00:40:00|8258.4|8251.4|8255.2|8248.2|8258.7|8251.7|8253.4|8246.4|0
1716943500000|2024-05-29 00:45:00|8254.9|8247.9|8253.4|8246.4|8255.2|8248.2|8253.2|8246.2|0
1716943800000|2024-05-29 00:50:00|8254.2|8247.2|8249.9|8242.9|8254.4|8247.4|8249.2|8242.2|0
1716944100000|2024-05-29 00:55:00|8249.7|8242.7|8249.4|8242.4|8250.7|8243.7|8248.9|8241.9|0
1716944400000|2024-05-29 01:00:00|8250.2|8243.2|8247.7|8240.7|8250.4|8243.4|8247.4|8240.4|0
1716944700000|2024-05-29 01:05:00|8247.9|8240.9|8250.7|8243.7|8251.4|8244.4|8247.7|8240.7|0
1716945000000|2024-05-29 01:10:00|8251.2|8244.2|8250.4|8243.4|8251.4|8244.4|8249.9|8242.9|0
1716945300000|2024-05-29 01:15:00|8250.2|8243.2|8249.9|8242.9|8250.9|8243.9|8249.4|8242.4|0
1716945600000|2024-05-29 01:20:00|8250.4|8243.4|8252.9|8245.9|8252.9|8245.9|8248.7|8241.7|0
1716945900000|2024-05-29 01:25:00|8251.9|8244.9|8251.7|8244.7|8252.9|8245.9|8251.4|8244.4|0
1716946200000|2024-05-29 01:30:00|8251.4|8244.4|8251.7|8244.7|8253.2|8246.2|8249.9|8242.9|0
1716946500000|2024-05-29 01:35:00|8250.9|8243.9|8249.4|8242.4|8251.2|8244.2|8248.7|8241.7|0
1716946800000|2024-05-29 01:40:00|8249.7|8242.7|8248.2|8241.2|8249.9|8242.9|8247.7|8240.7|0
1716947100000|2024-05-29 01:45:00|8247.9|8240.9|8249.7|8242.7|8249.7|8242.7|8247.9|8240.9|0
1716947400000|2024-05-29 01:50:00|8249.4|8242.4|8250.2|8243.2|8250.9|8243.9|8248.9|8241.9|0
1716947700000|2024-05-29 01:55:00|8249.9|8242.9|8250.4|8243.4|8250.9|8243.9|8249.2|8242.2|0
1716948000000|2024-05-29 02:00:00|8249.7|8242.7|8248.9|8241.9|8251.4|8244.4|8247.9|8240.9|0
1716948300000|2024-05-29 02:05:00|8249.2|8242.2|8249.2|8242.2|8249.7|8242.7|8247.9|8240.9|0
1716948600000|2024-05-29 02:10:00|8249.4|8242.4|8251.9|8244.9|8251.9|8244.9|8249.4|8242.4|0
1716948900000|2024-05-29 02:15:00|8250.9|8243.9|8250.7|8243.7|8251.9|8244.9|8250.4|8243.4|0
1716949200000|2024-05-29 02:20:00|8251.2|8244.2|8249.4|8242.4|8251.2|8244.2|8248.2|8241.2|0
1716949500000|2024-05-29 02:25:00|8249.7|8242.7|8249.4|8242.4|8249.9|8242.9|8249.2|8242.2|0
1716949800000|2024-05-29 02:30:00|8249.2|8242.2|8250.7|8243.7|8250.9|8243.9|8249.2|8242.2|0
1716950100000|2024-05-29 02:35:00|8250.9|8243.9|8250.7|8243.7|8251.4|8244.4|8250.2|8243.2|0
1716950400000|2024-05-29 02:40:00|8250.9|8243.9|8247.7|8240.7|8250.9|8243.9|8247.7|8240.7|0
1716950700000|2024-05-29 02:45:00|8247.4|8240.4|8244.9|8237.9|8247.7|8240.7|8244.9|8237.9|0
1716951000000|2024-05-29 02:50:00|8244.7|8237.7|8244.2|8237.2|8244.9|8237.9|8243.7|8236.7|0
1716951300000|2024-05-29 02:55:00|8244.4|8237.4|8242.4|8235.4|8244.9|8237.9|8241.4|8234.4|0
1716951600000|2024-05-29 03:00:00|8242.7|8235.7|8240.7|8233.7|8242.7|8235.7|8240.4|8233.4|0
1716951900000|2024-05-29 03:05:00|8240.4|8233.4|8239.7|8232.7|8241.4|8234.4|8239.4|8232.4|0
1716952200000|2024-05-29 03:10:00|8239.9|8232.9|8240.9|8233.9|8240.9|8233.9|8238.4|8231.4|0
1716952500000|2024-05-29 03:15:00|8241.2|8234.2|8240.2|8233.2|8241.4|8234.4|8240.2|8233.2|0
1716952800000|2024-05-29 03:20:00|8239.4|8232.4|8241.2|8234.2|8241.4|8234.4|8238.9|8231.9|0
1716953100000|2024-05-29 03:25:00|8240.9|8233.9|8238.9|8231.9|8240.9|8233.9|8238.7|8231.7|0
1716953400000|2024-05-29 03:30:00|8238.7|8231.7|8237.9|8230.9|8238.9|8231.9|8237.2|8230.2|0
1716953700000|2024-05-29 03:35:00|8237.7|8230.7|8236.2|8229.2|8237.9|8230.9|8236.2|8229.2|0
1716954000000|2024-05-29 03:40:00|8236.7|8229.7|8235.9|8228.9|8236.9|8229.9|8235.4|8228.4|0
1716954300000|2024-05-29 03:45:00|8235.7|8228.7|8235.4|8228.4|8236.9|8229.9|8234.9|8227.9|0
1716954600000|2024-05-29 03:50:00|8235.2|8228.2|8233.9|8226.9|8235.7|8228.7|8233.7|8226.7|0
1716954900000|2024-05-29 03:55:00|8233.7|8226.7|8235.2|8228.2|8235.2|8228.2|8233.4|8226.4|0
1716955200000|2024-05-29 04:00:00|8234.9|8227.9|8234.9|8227.9|8235.7|8228.7|8234.4|8227.4|0
1716955500000|2024-05-29 04:05:00|8234.7|8227.7|8233.9|8226.9|8234.9|8227.9|8233.7|8226.7|0
1716955800000|2024-05-29 04:10:00|8234.2|8227.2|8233.9|8226.9|8234.9|8227.9|8233.4|8226.4|0
1716956100000|2024-05-29 04:15:00|8234.2|8227.2|8238.4|8231.4|8240.2|8233.2|8234.2|8227.2|0
1716956400000|2024-05-29 04:20:00|8238.7|8231.7|8237.9|8230.9|8240.7|8233.7|8237.9|8230.9|0
1716956700000|2024-05-29 04:25:00|8238.2|8231.2|8238.2|8231.2|8238.2|8231.2|8237.4|8230.4|0
1716957000000|2024-05-29 04:30:00|8237.7|8230.7|8236.9|8229.9|8238.2|8231.2|8236.9|8229.9|0
1716957300000|2024-05-29 04:35:00|8237.2|8230.2|8238.2|8231.2|8238.9|8231.9|8237.2|8230.2|0
1716957600000|2024-05-29 04:40:00|8237.7|8230.7|8237.7|8230.7|8238.2|8231.2|8237.7|8230.7|0
1716957900000|2024-05-29 04:45:00|8237.9|8230.9|8235.9|8228.9|8238.2|8231.2|8235.9|8228.9|0
1716958200000|2024-05-29 04:50:00|8235.7|8228.7|8234.4|8227.4|8235.9|8228.9|8234.2|8227.2|0
1716958500000|2024-05-29 04:55:00|8234.2|8227.2|8236.4|8229.4|8236.7|8229.7|8234.2|8227.2|0
1716958800000|2024-05-29 05:00:00|8235.9|8228.9|8235.4|8228.4|8236.9|8229.9|8233.9|8226.9|0
1716959100000|2024-05-29 05:05:00|8235.2|8228.2|8237.7|8230.7|8237.9|8230.9|8234.9|8227.9|0
1716959400000|2024-05-29 05:10:00|8237.4|8230.4|8233.4|8226.4|8237.4|8230.4|8233.4|8226.4|0
1716959700000|2024-05-29 05:15:00|8233.2|8226.2|8231.9|8224.9|8234.4|8227.4|8231.4|8224.4|0
1716960000000|2024-05-29 05:20:00|8231.7|8224.7|8231.9|8224.9|8232.4|8225.4|8231.2|8224.2|0
1716960300000|2024-05-29 05:25:00|8231.2|8224.2|8228.9|8221.9|8231.2|8224.2|8228.7|8221.7|0
1716960600000|2024-05-29 05:30:00|8228.4|8221.4|8225.9|8218.9|8228.9|8221.9|8225.7|8218.7|0
1716960900000|2024-05-29 05:35:00|8226.2|8219.2|8223.4|8216.4|8226.2|8219.2|8223.2|8216.2|0
1716961200000|2024-05-29 05:40:00|8222.7|8215.7|8221.9|8214.9|8223.4|8216.4|8221.4|8214.4|0
1716961500000|2024-05-29 05:45:00|8221.7|8214.7|8223.9|8216.9|8224.4|8217.4|8221.2|8214.2|0
1716961800000|2024-05-29 05:50:00|8223.7|8216.7|8226.9|8219.9|8226.9|8219.9|8221.9|8214.9|0
1716962100000|2024-05-29 05:55:00|8226.4|8219.4|8227.2|8220.2|8227.9|8220.9|8223.9|8216.9|0
1716962400000|2024-05-29 06:00:00|8225.4|8218.4|8231.9|8224.9|8232.9|8225.9|8223.9|8216.9|0
1716962700000|2024-05-29 06:05:00|8231.7|8224.7|8227.9|8220.9|8232.2|8225.2|8226.9|8219.9|0
1716963000000|2024-05-29 06:10:00|8228.4|8221.4|8231.4|8224.4|8232.2|8225.2|8227.4|8220.4|0
1716963300000|2024-05-29 06:15:00|8231.2|8224.2|8233.4|8226.4|8233.7|8226.7|8230.9|8223.9|0
1716963600000|2024-05-29 06:20:00|8233.2|8226.2|8235.2|8228.2|8235.7|8228.7|8233.2|8226.2|0
1716963900000|2024-05-29 06:25:00|8234.7|8227.7|8237.9|8230.9|8237.9|8230.9|8234.7|8227.7|0
1716964200000|2024-05-29 06:30:00|8238.2|8231.2|8245.9|8238.9|8246.4|8239.4|8236.7|8229.7|0
1716964500000|2024-05-29 06:35:00|8245.7|8238.7|8246.4|8239.4|8248.7|8241.7|8243.9|8236.9|0
1716964800000|2024-05-29 06:40:00|8246.2|8239.2|8248.2|8241.2|8248.2|8241.2|8245.4|8238.4|0
1716965100000|2024-05-29 06:45:00|8247.9|8240.9|8249.9|8242.9|8250.7|8243.7|8247.4|8240.4|0
1716965400000|2024-05-29 06:50:00|8250.4|8243.4|8245.7|8238.7|8251.7|8244.7|8245.7|8238.7|0
1716965700000|2024-05-29 06:55:00|8245.9|8238.9|8242.4|8235.4|8249.7|8242.7|8242.2|8235.2|0
1716966000000|2024-05-29 07:00:00|8243.9|8236.9|8258.4|8251.4|8259.7|8252.7|8242.9|8235.9|0
1716966300000|2024-05-29 07:05:00|8258.7|8251.7|8241.4|8234.4|8258.7|8251.7|8239.2|8232.2|0
1716966600000|2024-05-29 07:10:00|8239.7|8232.7|8239.7|8232.7|8242.2|8235.2|8235.4|8228.4|0
1716966900000|2024-05-29 07:15:00|8239.9|8232.9|8251.7|8244.7|8253.7|8246.7|8239.9|8232.9|0
1716967200000|2024-05-29 07:20:00|8251.4|8244.4|8249.7|8242.7|8253.7|8246.7|8249.2|8242.2|0
1716967500000|2024-05-29 07:25:00|8249.4|8242.4|8241.4|8234.4|8251.2|8244.2|8238.7|8231.7|0
1716967800000|2024-05-29 07:30:00|8241.2|8234.2|8236.9|8229.9|8241.2|8234.2|8234.7|8227.7|0
1716968100000|2024-05-29 07:35:00|8236.7|8229.7|8233.9|8226.9|8239.4|8232.4|8232.7|8225.7|0
1716968400000|2024-05-29 07:40:00|8234.7|8227.7|8245|8238|8245.7|8238.7|8233.7|8226.7|0
1716968700000|2024-05-29 07:45:00|8244.5|8237.5|8246.5|8239.5|8247|8240|8243|8236|0
1716969000000|2024-05-29 07:50:00|8246.2|8239.2|8235.7|8228.7|8247.5|8240.5|8235.5|8228.5|0
1716969300000|2024-05-29 07:55:00|8235.5|8228.5|8235.7|8228.7|8239|8232|8235.2|8228.2|0
1716969600000|2024-05-29 08:00:00|8237.5|8230.5|8246.5|8239.5|8246.5|8239.5|8235.7|8228.7|0
1716969900000|2024-05-29 08:05:00|8246.2|8239.2|8237.2|8230.2|8248|8241|8236.7|8229.7|0
1716970200000|2024-05-29 08:10:00|8237.5|8230.5|8242.7|8235.7|8244.7|8237.7|8236.2|8229.2|0
1716970500000|2024-05-29 08:15:00|8242.5|8235.5|8242.5|8235.5|8245|8238|8241.5|8234.5|0
1716970800000|2024-05-29 08:20:00|8243|8236|8239.2|8232.2|8243.7|8236.7|8237.7|8230.7|0
1716971100000|2024-05-29 08:25:00|8238.7|8231.7|8244|8237|8244.5|8237.5|8238.7|8231.7|0
1716971400000|2024-05-29 08:30:00|8243.5|8236.5|8243.2|8236.2|8246.5|8239.5|8241.7|8234.7|0
1716971700000|2024-05-29 08:35:00|8243|8236|8244.2|8237.2|8246.5|8239.5|8243|8236|0
1716972000000|2024-05-29 08:40:00|8244|8237|8243.7|8236.7|8246.7|8239.7|8243.5|8236.5|0
1716972300000|2024-05-29 08:45:00|8243.5|8236.5|8246|8239|8246|8239|8243|8236|0
1716972600000|2024-05-29 08:50:00|8245.2|8238.2|8246.7|8239.7|8249.2|8242.2|8245.2|8238.2|0
1716972900000|2024-05-29 08:55:00|8246.5|8239.5|8239.2|8232.2|8248.2|8241.2|8239.2|8232.2|0
1716973200000|2024-05-29 09:00:00|8241.2|8234.2|8237.7|8230.7|8242.7|8235.7|8237.2|8230.2|0
1716973500000|2024-05-29 09:05:00|8238.2|8231.2|8238.5|8231.5|8238.7|8231.7|8236.2|8229.2|0
1716973800000|2024-05-29 09:10:00|8238|8231|8236.5|8229.5|8239.7|8232.7|8236|8229|0
1716974100000|2024-05-29 09:15:00|8236.2|8229.2|8235|8228|8238.2|8231.2|8231.5|8224.5|0
1716974400000|2024-05-29 09:20:00|8234.5|8227.5|8232.5|8225.5|8234.7|8227.7|8231.5|8224.5|0
1716974700000|2024-05-29 09:25:00|8232.7|8225.7|8233.2|8226.2|8234.5|8227.5|8231.5|8224.5|0
1716975000000|2024-05-29 09:30:00|8233|8226|8230.5|8223.5|8233|8226|8229|8222|0
1716975300000|2024-05-29 09:35:00|8230.7|8223.7|8232|8225|8232.7|8225.7|8229.7|8222.7|0
1716975600000|2024-05-29 09:40:00|8232.5|8225.5|8230.7|8223.7|8234.5|8227.5|8230.5|8223.5|0
1716975900000|2024-05-29 09:45:00|8231|8224|8230.5|8223.5|8231.5|8224.5|8228.7|8221.7|0
1716976200000|2024-05-29 09:50:00|8230.7|8223.7|8230.2|8223.2|8231.5|8224.5|8229|8222|0
1716976500000|2024-05-29 09:55:00|8230|8223|8226.5|8219.5|8230|8223|8226.5|8219.5|0
1716976800000|2024-05-29 10:00:00|8226.7|8219.7|8226.5|8219.5|8228|8221|8224.7|8217.7|0
1716977100000|2024-05-29 10:05:00|8226.2|8219.2|8229|8222|8229.2|8222.2|8224.7|8217.7|0
1716977400000|2024-05-29 10:10:00|8228.5|8221.5|8232|8225|8234.7|8227.7|8228.2|8221.2|0
1716977700000|2024-05-29 10:15:00|8231|8224|8234.5|8227.5|8234.5|8227.5|8230.2|8223.2|0
1716978000000|2024-05-29 10:20:00|8234.7|8227.7|8235.5|8228.5|8236.5|8229.5|8234.5|8227.5|0
1716978300000|2024-05-29 10:25:00|8235|8228|8231.7|8224.7|8235|8228|8231.2|8224.2|0
1716978600000|2024-05-29 10:30:00|8232|8225|8237.5|8230.5|8237.7|8230.7|8232|8225|0
1716978900000|2024-05-29 10:35:00|8237|8230|8236.5|8229.5|8240.2|8233.2|8236.2|8229.2|0
1716979200000|2024-05-29 10:40:00|8236.2|8229.2|8233|8226|8236.2|8229.2|8232|8225|0
1716979500000|2024-05-29 10:45:00|8232.7|8225.7|8240|8233|8240|8233|8232.7|8225.7|0
1716979800000|2024-05-29 10:50:00|8240.2|8233.2|8235|8228|8243.2|8236.2|8234.5|8227.5|0
1716980100000|2024-05-29 10:55:00|8234.7|8227.7|8240.2|8233.2|8240.2|8233.2|8233|8226|0
1716980400000|2024-05-29 11:00:00|8239.5|8232.5|8237.7|8230.7|8241.5|8234.5|8237.7|8230.7|0
1716980700000|2024-05-29 11:05:00|8237.5|8230.5|8231.5|8224.5|8237.5|8230.5|8231.5|8224.5|0
1716981000000|2024-05-29 11:10:00|8231.7|8224.7|8234.5|8227.5|8237|8230|8231.7|8224.7|0
1716981300000|2024-05-29 11:15:00|8234.2|8227.2|8229.5|8222.5|8235.5|8228.5|8229|8222|0
1716981600000|2024-05-29 11:20:00|8229.2|8222.2|8229|8222|8229.2|8222.2|8226|8219|0
1716981900000|2024-05-29 11:25:00|8228.7|8221.7|8228|8221|8229.7|8222.7|8226.5|8219.5|0
1716982200000|2024-05-29 11:30:00|8227.7|8220.7|8226.7|8219.7|8230.2|8223.2|8224.7|8217.7|0
1716982500000|2024-05-29 11:35:00|8226.5|8219.5|8228.2|8221.2|8228.5|8221.5|8224.2|8217.2|0
1716982800000|2024-05-29 11:40:00|8228.3|8221.3|8224.3|8217.3|8229.3|8222.3|8224.3|8217.3|0
1716983100000|2024-05-29 11:45:00|8224.1|8217.1|8226.6|8219.6|8228.1|8221.1|8223.3|8216.3|0
1716983400000|2024-05-29 11:50:00|8226.3|8219.3|8224.3|8217.3|8226.3|8219.3|8223.3|8216.3|0
1716983700000|2024-05-29 11:55:00|8224.1|8217.1|8224.8|8217.8|8225.6|8218.6|8221.1|8214.1|0
1716984000000|2024-05-29 12:00:00|8224.6|8217.6|8223.8|8216.8|8227.1|8220.1|8221.6|8214.6|0
1716984300000|2024-05-29 12:05:00|8223.6|8216.6|8224.6|8217.6|8226.1|8219.1|8220.8|8213.8|0
1716984600000|2024-05-29 12:10:00|8224.3|8217.3|8221.8|8214.8|8224.6|8217.6|8220.6|8213.6|0
1716984900000|2024-05-29 12:15:00|8222.1|8215.1|8227.6|8220.6|8227.6|8220.6|8222.1|8215.1|0
1716985200000|2024-05-29 12:20:00|8227.1|8220.1|8220.3|8213.3|8227.3|8220.3|8220.1|8213.1|0
1716985500000|2024-05-29 12:25:00|8220.6|8213.6|8214.6|8207.6|8220.8|8213.8|8211.3|8204.3|0
1716985800000|2024-05-29 12:30:00|8214.8|8207.8|8212.1|8205.1|8219.1|8212.1|8212.1|8205.1|0
1716986100000|2024-05-29 12:35:00|8211.6|8204.6|8206.8|8199.8|8211.8|8204.8|8206.1|8199.1|0
1716986400000|2024-05-29 12:40:00|8206.6|8199.6|8212.6|8205.6|8213.3|8206.3|8206.1|8199.1|0
1716986700000|2024-05-29 12:45:00|8212.1|8205.1|8210.1|8203.1|8214.6|8207.6|8210.1|8203.1|0
1716987000000|2024-05-29 12:50:00|8210.6|8203.6|8209.3|8202.3|8212.8|8205.8|8208.3|8201.3|0
1716987300000|2024-05-29 12:55:00|8209.1|8202.1|8207.6|8200.6|8211.6|8204.6|8206.6|8199.6|0
1716987600000|2024-05-29 13:00:00|8207.3|8200.3|8204.1|8197.1|8207.6|8200.6|8202.6|8195.6|0
1716987900000|2024-05-29 13:05:00|8203.8|8196.8|8204.8|8197.8|8207.6|8200.6|8203.6|8196.6|0
1716988200000|2024-05-29 13:10:00|8205.1|8198.1|8209.6|8202.6|8210.1|8203.1|8203.6|8196.6|0
1716988500000|2024-05-29 13:15:00|8209.1|8202.1|8202.8|8195.8|8209.8|8202.8|8202.6|8195.6|0
1716988800000|2024-05-29 13:20:00|8203.1|8196.1|8206.3|8199.3|8209.1|8202.1|8202.6|8195.6|0
1716989100000|2024-05-29 13:25:00|8206.6|8199.6|8201.6|8194.6|8206.6|8199.6|8200.6|8193.6|0
1716989400000|2024-05-29 13:30:00|8201.8|8194.8|8193.1|8186.1|8203.1|8196.1|8193.1|8186.1|0
1716989700000|2024-05-29 13:35:00|8193.6|8186.6|8198.1|8191.1|8198.1|8191.1|8189.8|8182.8|0
1716990000000|2024-05-29 13:40:00|8198.3|8191.3|8195.6|8188.6|8199.1|8192.1|8191.1|8184.1|0
1716990300000|2024-05-29 13:45:00|8195.1|8188.1|8196.3|8189.3|8199.6|8192.6|8193.6|8186.6|0
1716990600000|2024-05-29 13:50:00|8196.6|8189.6|8201.1|8194.1|8201.6|8194.6|8196.1|8189.1|0
1716990900000|2024-05-29 13:55:00|8200.6|8193.6|8202.3|8195.3|8204.8|8197.8|8199.1|8192.1|0
1716991200000|2024-05-29 14:00:00|8202.1|8195.1|8202.3|8195.3|8206.3|8199.3|8199.6|8192.6|0
1716991500000|2024-05-29 14:05:00|8202.6|8195.6|8200.6|8193.6|8204.3|8197.3|8200.3|8193.3|0
1716991800000|2024-05-29 14:10:00|8200.1|8193.1|8192.1|8185.1|8200.8|8193.8|8190.8|8183.8|0
1716992100000|2024-05-29 14:15:00|8192.6|8185.6|8194.1|8187.1|8197.8|8190.8|8192.6|8185.6|0
1716992400000|2024-05-29 14:20:00|8194.6|8187.6|8197.1|8190.1|8198.1|8191.1|8192.1|8185.1|0
1716992700000|2024-05-29 14:25:00|8196.6|8189.6|8200.6|8193.6|8201.6|8194.6|8196.6|8189.6|0
1716993000000|2024-05-29 14:30:00|8200.8|8193.8|8200.1|8193.1|8203.8|8196.8|8197.6|8190.6|0
1716993300000|2024-05-29 14:35:00|8200.6|8193.6|8201.6|8194.6|8204.8|8197.8|8200.6|8193.6|0
1716993600000|2024-05-29 14:40:00|8201.3|8194.3|8190.8|8183.8|8202.6|8195.6|8190.8|8183.8|0
1716993900000|2024-05-29 14:45:00|8191.1|8184.1|8189.6|8182.6|8193.6|8186.6|8187.6|8180.6|0
1716994200000|2024-05-29 14:50:00|8190.1|8183.1|8190.3|8183.3|8190.8|8183.8|8187.1|8180.1|0
1716994500000|2024-05-29 14:55:00|8190.6|8183.6|8193.1|8186.1|8194.8|8187.8|8189.3|8182.3|0
1716994800000|2024-05-29 15:00:00|8193.6|8186.6|8187.8|8180.8|8195.1|8188.1|8186.1|8179.1|0
1716995100000|2024-05-29 15:05:00|8187.6|8180.6|8185.6|8178.6|8189.6|8182.6|8184.6|8177.6|0
1716995400000|2024-05-29 15:10:00|8184.6|8177.6|8183.1|8176.1|8184.6|8177.6|8181.6|8174.6|0
1716995700000|2024-05-29 15:15:00|8183.6|8176.6|8186.6|8179.6|8189.1|8182.1|8183.6|8176.6|0
1716996000000|2024-05-29 15:20:00|8186.8|8179.8|8188.8|8181.8|8189.8|8182.8|8186.6|8179.6|0
1716996300000|2024-05-29 15:25:00|8188.6|8181.6|8186.6|8179.6|8190.8|8183.8|8184.1|8177.1|0
1716996600000|2024-05-29 15:30:00|8184.1|8177.1|8183.1|8176.1|8186.6|8179.6|8181.1|8174.1|0
1716996900000|2024-05-29 15:35:00|8182.6|8175.6|8183.3|8176.3|8183.6|8176.6|8181.1|8174.1|0
1716997200000|2024-05-29 15:40:00|8183.1|8176.1|8184.6|8177.6|8184.6|8177.6|8182.3|8175.3|0
1716997500000|2024-05-29 15:45:00|8184.3|8177.3|8184.6|8177.6|8185.1|8178.1|8182.1|8175.1|0
1716997800000|2024-05-29 15:50:00|8184.8|8177.8|8187.6|8180.6|8187.6|8180.6|8184.8|8177.8|0
1716998100000|2024-05-29 15:55:00|8188.1|8181.1|8187.8|8180.8|8189.1|8182.1|8186.6|8179.6|0
1716998400000|2024-05-29 16:00:00|8187.6|8180.6|8187.3|8180.3|8188.3|8181.3|8185.1|8178.1|0
1716998700000|2024-05-29 16:05:00|8187.1|8180.1|8187.8|8180.8|8188.6|8181.6|8185.6|8178.6|0
1716999000000|2024-05-29 16:10:00|8187.6|8180.6|8184.8|8177.8|8188.6|8181.6|8184.1|8177.1|0
1716999300000|2024-05-29 16:15:00|8185.1|8178.1|8190.1|8183.1|8190.3|8183.3|8185.1|8178.1|0
1716999600000|2024-05-29 16:20:00|8189.8|8182.8|8190.1|8183.1|8191.6|8184.6|8189.8|8182.8|0
1716999900000|2024-05-29 16:25:00|8190.6|8183.6|8191.1|8184.1|8192.1|8185.1|8188.6|8181.6|0
1717000200000|2024-05-29 16:30:00|8190.8|8183.8|8190.3|8183.3|8192.1|8185.1|8189.6|8182.6|0
1717000500000|2024-05-29 16:35:00|8190.1|8183.1|8189.6|8182.6|8190.6|8183.6|8188.6|8181.6|0
1717000800000|2024-05-29 16:40:00|8189.1|8182.1|8189.1|8182.1|8191.6|8184.6|8189.1|8182.1|0
1717001100000|2024-05-29 16:45:00|8189.6|8182.6|8188.8|8181.8|8190.3|8183.3|8188.1|8181.1|0
1717001400000|2024-05-29 16:50:00|8189.1|8182.1|8192.1|8185.1|8193.6|8186.6|8189.1|8182.1|0
1717001700000|2024-05-29 16:55:00|8192.3|8185.3|8191.6|8184.6|8193.1|8186.1|8191.1|8184.1|0
1717002000000|2024-05-29 17:00:00|8191.3|8184.3|8185.3|8178.3|8191.6|8184.6|8185.1|8178.1|0
1717002300000|2024-05-29 17:05:00|8185.6|8178.6|8185.6|8178.6|8188.6|8181.6|8184.8|8177.8|0
1717002600000|2024-05-29 17:10:00|8185.1|8178.1|8183.6|8176.6|8186.8|8179.8|8183.6|8176.6|0
1717002900000|2024-05-29 17:15:00|8184.1|8177.1|8182.6|8175.6|8184.1|8177.1|8182.1|8175.1|0
1717003200000|2024-05-29 17:20:00|8182.8|8175.8|8186.3|8179.3|8187.6|8180.6|8182.6|8175.6|0
1717003500000|2024-05-29 17:25:00|8186.6|8179.6|8189.6|8182.6|8189.6|8182.6|8185.6|8178.6|0
1717003800000|2024-05-29 17:30:00|8189.3|8182.3|8184.6|8177.6|8189.3|8182.3|8184.6|8177.6|0
1717004100000|2024-05-29 17:35:00|8184.3|8177.3|8181.6|8174.6|8185.1|8178.1|8181.6|8174.6|0
1717004400000|2024-05-29 17:40:00|8181.8|8174.8|8180.6|8173.6|8182.6|8175.6|8180.6|8173.6|0
1717004700000|2024-05-29 17:45:00|8180.8|8173.8|8182.8|8175.8|8182.8|8175.8|8180.6|8173.6|0
1717005000000|2024-05-29 17:50:00|8183.1|8176.1|8186.1|8179.1|8186.6|8179.6|8182.8|8175.8|0
1717005300000|2024-05-29 17:55:00|8186.3|8179.3|8185.1|8178.1|8187.3|8180.3|8185.1|8178.1|0
1717005600000|2024-05-29 18:00:00|8185.6|8178.6|8185.3|8178.3|8186.1|8179.1|8184.1|8177.1|0
1717005900000|2024-05-29 18:05:00|8185.1|8178.1|8183.8|8176.8|8185.1|8178.1|8181.6|8174.6|0
1717006200000|2024-05-29 18:10:00|8184.1|8177.1|8183.3|8176.3|8184.3|8177.3|8182.3|8175.3|0
1717006500000|2024-05-29 18:15:00|8183.6|8176.6|8181.6|8174.6|8183.6|8176.6|8181.6|8174.6|0
1717006800000|2024-05-29 18:20:00|8181.1|8174.1|8181.8|8174.8|8182.1|8175.1|8179.3|8172.3|0
1717007100000|2024-05-29 18:25:00|8182.1|8175.1|8178.6|8171.6|8183.1|8176.1|8178.6|8171.6|0
1717007400000|2024-05-29 18:30:00|8178.8|8171.8|8178.6|8171.6|8179.6|8172.6|8177.1|8170.1|0
1717007700000|2024-05-29 18:35:00|8178.1|8171.1|8177.8|8170.8|8178.3|8171.3|8176.6|8169.6|0
1717008000000|2024-05-29 18:40:00|8177.6|8170.6|8182.6|8175.6|8184.6|8177.6|8177.1|8170.1|0
1717008300000|2024-05-29 18:45:00|8182.3|8175.3|8179.1|8172.1|8182.3|8175.3|8179.1|8172.1|0
1717008600000|2024-05-29 18:50:00|8179.6|8172.6|8180.8|8173.8|8181.1|8174.1|8178.6|8171.6|0
1717008900000|2024-05-29 18:55:00|8181.1|8174.1|8180.6|8173.6|8182.1|8175.1|8179.6|8172.6|0
1717009200000|2024-05-29 19:00:00|8180.3|8173.3|8181.8|8174.8|8182.1|8175.1|8179.1|8172.1|0
1717009500000|2024-05-29 19:05:00|8182.1|8175.1|8182.6|8175.6|8184.1|8177.1|8182.1|8175.1|0
1717009800000|2024-05-29 19:10:00|8182.8|8175.8|8184.1|8177.1|8185.1|8178.1|8180.6|8173.6|0
1717010100000|2024-05-29 19:15:00|8184.6|8177.6|8185.1|8178.1|8185.3|8178.3|8183.1|8176.1|0
1717010400000|2024-05-29 19:20:00|8184.8|8177.8|8188.6|8181.6|8188.6|8181.6|8184.8|8177.8|0
1717010700000|2024-05-29 19:25:00|8188.3|8181.3|8186.6|8179.6|8189.1|8182.1|8186.3|8179.3|0
1717011000000|2024-05-29 19:30:00|8187.1|8180.1|8185.6|8178.6|8187.1|8180.1|8183.3|8176.3|0
1717011300000|2024-05-29 19:35:00|8185.1|8178.1|8186.3|8179.3|8187.6|8180.6|8184.6|8177.6|0
1717011600000|2024-05-29 19:40:00|8186.1|8179.1|8182.6|8175.6|8186.1|8179.1|8182.1|8175.1|0
1717011900000|2024-05-29 19:45:00|8183.1|8176.1|8180.6|8173.6|8183.3|8176.3|8180.6|8173.6|0
1717012200000|2024-05-29 19:50:00|8180.8|8173.8|8181.1|8174.1|8183.1|8176.1|8179.8|8172.8|0
1717012500000|2024-05-29 19:55:00|8180.8|8173.8|8185.4|8178.4|8185.4|8178.4|8178.6|8171.6|0
1717012800000|2024-05-29 20:00:00|8188.3|8181.3|8180.6|8173.6|8189.7|8182.7|8180.6|8173.6|0
1717013100000|2024-05-29 20:05:00|8180.5|8173.5|8177.7|8170.7|8180.6|8173.6|8177.1|8170.1|0
1717013400000|2024-05-29 20:10:00|8177.8|8170.8|8177.5|8170.5|8178.3|8171.3|8175.7|8168.7|0
1717013700000|2024-05-29 20:15:00|8177.6|8170.6|8178.2|8171.2|8178.7|8171.7|8176.7|8169.7|0
1717014000000|2024-05-29 20:20:00|8178.1|8171.1|8175.8|8168.8|8178.2|8171.2|8175.8|8168.8|0
1717014300000|2024-05-29 20:25:00|8175.9|8168.9|8167.6|8160.6|8176.1|8169.1|8165.5|8158.5|0
1717014600000|2024-05-29 20:30:00|8167.7|8160.7|8172.2|8165.2|8172.5|8165.5|8167.7|8160.7|0
1717014900000|2024-05-29 20:35:00|8172.3|8165.3|8173|8166|8174.8|8167.8|8172.3|8165.3|0
1717015200000|2024-05-29 20:40:00|8173.1|8166.1|8171.2|8164.2|8173.1|8166.1|8170.7|8163.7|0
1717015500000|2024-05-29 20:45:00|8171.1|8164.1|8168.4|8161.4|8171.2|8164.2|8167.7|8160.7|0
1717015800000|2024-05-29 20:50:00|8168.5|8161.5|8163.6|8156.6|8168.6|8161.6|8162|8155|0
1717016100000|2024-05-29 20:55:00|8163.7|8156.7|8165.3|8158.3|8167.4|8160.4|8163.7|8156.7|0
1717016400000|2024-05-29 21:00:00|8165.7|8158.7|8162.8|8155.8|8165.8|8158.8|8161.6|8154.6|0
1717016700000|2024-05-29 21:05:00|8163.5|8156.5|8162.7|8155.7|8163.5|8156.5|8161.7|8154.7|0
1717017000000|2024-05-29 21:10:00|8162.6|8155.6|8163.8|8156.8|8163.8|8156.8|8162.5|8155.5|0
1717017300000|2024-05-29 21:15:00|8163.7|8156.7|8164.2|8157.2|8164.3|8157.3|8163.7|8156.7|0
1717017600000|2024-05-29 21:20:00|8164|8157|8164.3|8157.3|8164.3|8157.3|8163.7|8156.7|0
1717017900000|2024-05-29 21:25:00|8164.4|8157.4|8164.6|8157.6|8165|8158|8164.2|8157.2|0
1717018200000|2024-05-29 21:30:00|8164.7|8157.7|8165.4|8158.4|8165.9|8158.9|8164.7|8157.7|0
1717018500000|2024-05-29 21:35:00|8165.5|8158.5|8165.9|8158.9|8165.9|8158.9|8165.4|8158.4|0
1717018800000|2024-05-29 21:40:00|8166.2|8159.2|8165.1|8158.1|8166.2|8159.2|8165.1|8158.1|0
1717019100000|2024-05-29 21:45:00|8165.2|8158.2|8165.2|8158.2|8165.3|8158.3|8165.2|8158.2|0
1717019400000|2024-05-29 21:50:00|8165.1|8158.1|8164.8|8157.8|8165.1|8158.1|8164.8|8157.8|0
1717019700000|2024-05-29 21:55:00|8164.9|8157.9|8165|8158|8166.3|8159.3|8164.9|8157.9|0
1717020000000|2024-05-29 22:00:00|8167.9|8160.9|8168.9|8161.9|8169.8|8162.8|8167.7|8160.7|0
1717020300000|2024-05-29 22:05:00|8168.8|8161.8|8168.5|8161.5|8169.2|8162.2|8167.2|8160.2|0
1717020600000|2024-05-29 22:10:00|8168.4|8161.4|8168.4|8161.4|8169.2|8162.2|8168.3|8161.3|0
1717020900000|2024-05-29 22:15:00|8168.5|8161.5|8168.4|8161.4|8168.6|8161.6|8168|8161|0
1717021200000|2024-05-29 22:20:00|8168.3|8161.3|8167.6|8160.6|8169|8162|8167.6|8160.6|0
1717021500000|2024-05-29 22:25:00|8167.5|8160.5|8167.3|8160.3|8167.5|8160.5|8166.5|8159.5|0
1717021800000|2024-05-29 22:30:00|8167.4|8160.4|8165.2|8158.2|8167.4|8160.4|8165.2|8158.2|0
1717022100000|2024-05-29 22:35:00|8165.1|8158.1|8163.8|8156.8|8165.2|8158.2|8162.9|8155.9|0
1717022400000|2024-05-29 22:40:00|8163.7|8156.7|8162.4|8155.4|8163.7|8156.7|8162|8155|0
1717022700000|2024-05-29 22:45:00|8162.3|8155.3|8161.4|8154.4|8162.4|8155.4|8161|8154|0
1717023000000|2024-05-29 22:50:00|8161.5|8154.5|8162.4|8155.4|8162.6|8155.6|8161.5|8154.5|0
1717023300000|2024-05-29 22:55:00|8162.5|8155.5|8162.9|8155.9|8162.9|8155.9|8162.4|8155.4|0
1717023600000|2024-05-29 23:00:00|8162.8|8155.8|8162.4|8155.4|8162.9|8155.9|8162.1|8155.1|0
1717023900000|2024-05-29 23:05:00|8162.3|8155.3|8160.9|8153.9|8162.4|8155.4|8160.9|8153.9|0
1717024200000|2024-05-29 23:10:00|8161|8154|8161.2|8154.2|8161.8|8154.8|8160.9|8153.9|0
1717024500000|2024-05-29 23:15:00|8161.3|8154.3|8163.3|8156.3|8163.8|8156.8|8161.2|8154.2|0
1717024800000|2024-05-29 23:20:00|8163.4|8156.4|8162.7|8155.7|8163.5|8156.5|8162.6|8155.6|0
1717025100000|2024-05-29 23:25:00|8162.6|8155.6|8159.5|8152.5|8162.7|8155.7|8159.5|8152.5|0
1717025400000|2024-05-29 23:30:00|8159.3|8152.3|8161.1|8154.1|8161.1|8154.1|8158.1|8151.1|0
1717025700000|2024-05-29 23:35:00|8161|8154|8161.5|8154.5|8161.5|8154.5|8160.3|8153.3|0
1717026000000|2024-05-29 23:40:00|8161.6|8154.6|8162.7|8155.7|8163|8156|8161.5|8154.5|0
1717026300000|2024-05-29 23:45:00|8162.8|8155.8|8163.8|8156.8|8164.1|8157.1|8162.8|8155.8|0
1717026600000|2024-05-29 23:50:00|8163.9|8156.9|8164.1|8157.1|8164.5|8157.5|8163.8|8156.8|0
1717026900000|2024-05-29 23:55:00|8164.3|8157.3|8170.2|8163.2|8170.4|8163.4|8164.1|8157.1|0
1717027200000|2024-05-30 00:00:00|8170.4|8163.4|8168.6|8161.6|8172.8|8165.8|8166.1|8159.1|0
1717027500000|2024-05-30 00:05:00|8168.8|8161.8|8164.6|8157.6|8169.8|8162.8|8164.6|8157.6|0
1717027800000|2024-05-30 00:10:00|8164.3|8157.3|8170.3|8163.3|8170.3|8163.3|8164.3|8157.3|0
1717028100000|2024-05-30 00:15:00|8170.1|8163.1|8166.6|8159.6|8170.3|8163.3|8166.6|8159.6|0
1717028400000|2024-05-30 00:20:00|8166.8|8159.8|8171.1|8164.1|8171.1|8164.1|8166.6|8159.6|0
1717028700000|2024-05-30 00:25:00|8170.6|8163.6|8171.1|8164.1|8171.1|8164.1|8168.3|8161.3|0
1717029000000|2024-05-30 00:30:00|8170.8|8163.8|8169.6|8162.6|8171.6|8164.6|8168.1|8161.1|0
1717029300000|2024-05-30 00:35:00|8169.8|8162.8|8168.3|8161.3|8170.3|8163.3|8168.1|8161.1|0
1717029600000|2024-05-30 00:40:00|8168.6|8161.6|8170.3|8163.3|8170.3|8163.3|8166.8|8159.8|0
1717029900000|2024-05-30 00:45:00|8170.1|8163.1|8171.3|8164.3|8171.8|8164.8|8169.3|8162.3|0
1717030200000|2024-05-30 00:50:00|8171.6|8164.6|8170.3|8163.3|8171.6|8164.6|8169.8|8162.8|0
1717030500000|2024-05-30 00:55:00|8170.1|8163.1|8169.8|8162.8|8170.3|8163.3|8168.3|8161.3|0
1717030800000|2024-05-30 01:00:00|8169.3|8162.3|8171.6|8164.6|8171.6|8164.6|8168.3|8161.3|0
1717031100000|2024-05-30 01:05:00|8171.8|8164.8|8170.3|8163.3|8171.8|8164.8|8170.3|8163.3|0
1717031400000|2024-05-30 01:10:00|8170.1|8163.1|8172.3|8165.3|8172.3|8165.3|8170.1|8163.1|0
1717031700000|2024-05-30 01:15:00|8172.8|8165.8|8170.8|8163.8|8172.8|8165.8|8169.8|8162.8|0
1717032000000|2024-05-30 01:20:00|8171.1|8164.1|8170.6|8163.6|8172.3|8165.3|8170.3|8163.3|0
1717032300000|2024-05-30 01:25:00|8170.3|8163.3|8168.8|8161.8|8170.8|8163.8|8166.8|8159.8|0
1717032600000|2024-05-30 01:30:00|8168.3|8161.3|8169.3|8162.3|8169.6|8162.6|8165.8|8158.8|0
1717032900000|2024-05-30 01:35:00|8169.6|8162.6|8170.8|8163.8|8171.8|8164.8|8168.8|8161.8|0
1717033200000|2024-05-30 01:40:00|8170.3|8163.3|8166.8|8159.8|8171.1|8164.1|8166.8|8159.8|0
1717033500000|2024-05-30 01:45:00|8167.6|8160.6|8168.3|8161.3|8169.8|8162.8|8166.8|8159.8|0
1717033800000|2024-05-30 01:50:00|8168.8|8161.8|8167.6|8160.6|8170.8|8163.8|8167.1|8160.1|0
1717034100000|2024-05-30 01:55:00|8167.8|8160.8|8169.8|8162.8|8169.8|8162.8|8167.1|8160.1|0
1717034400000|2024-05-30 02:00:00|8170.1|8163.1|8170.1|8163.1|8172.1|8165.1|8169.8|8162.8|0
1717034700000|2024-05-30 02:05:00|8169.3|8162.3|8168.1|8161.1|8169.6|8162.6|8167.6|8160.6|0
1717035000000|2024-05-30 02:10:00|8167.8|8160.8|8168.3|8161.3|8169.3|8162.3|8167.6|8160.6|0
1717035300000|2024-05-30 02:15:00|8168.6|8161.6|8167.8|8160.8|8169.1|8162.1|8166.6|8159.6|0
1717035600000|2024-05-30 02:20:00|8167.3|8160.3|8165.3|8158.3|8167.3|8160.3|8165.3|8158.3|0
1717035900000|2024-05-30 02:25:00|8165.6|8158.6|8165.3|8158.3|8166.8|8159.8|8165.3|8158.3|0
1717036200000|2024-05-30 02:30:00|8165.6|8158.6|8164.8|8157.8|8166.1|8159.1|8164.6|8157.6|0
1717036500000|2024-05-30 02:35:00|8164.6|8157.6|8163.3|8156.3|8164.6|8157.6|8162.8|8155.8|0
1717036800000|2024-05-30 02:40:00|8163.1|8156.1|8162.8|8155.8|8164.3|8157.3|8160.8|8153.8|0
1717037100000|2024-05-30 02:45:00|8163.1|8156.1|8163.3|8156.3|8163.6|8156.6|8160.8|8153.8|0
1717037400000|2024-05-30 02:50:00|8163.1|8156.1|8163.6|8156.6|8163.6|8156.6|8161.8|8154.8|0
1717037700000|2024-05-30 02:55:00|8163.3|8156.3|8162.1|8155.1|8163.6|8156.6|8161.8|8154.8|0
1717038000000|2024-05-30 03:00:00|8162.3|8155.3|8161.3|8154.3|8162.3|8155.3|8158.8|8151.8|0
1717038300000|2024-05-30 03:05:00|8161.1|8154.1|8159.3|8152.3|8161.8|8154.8|8159.3|8152.3|0
1717038600000|2024-05-30 03:10:00|8159.1|8152.1|8160.1|8153.1|8160.3|8153.3|8158.8|8151.8|0
1717038900000|2024-05-30 03:15:00|8159.8|8152.8|8159.8|8152.8|8161.1|8154.1|8159.6|8152.6|0
1717039200000|2024-05-30 03:20:00|8159.6|8152.6|8157.8|8150.8|8161.1|8154.1|8155.6|8148.6|0
1717039500000|2024-05-30 03:25:00|8157.6|8150.6|8156.3|8149.3|8158.8|8151.8|8155.8|8148.8|0
1717039800000|2024-05-30 03:30:00|8156.6|8149.6|8156.3|8149.3|8157.8|8150.8|8155.6|8148.6|0
1717040100000|2024-05-30 03:35:00|8156.6|8149.6|8156.3|8149.3|8157.8|8150.8|8155.3|8148.3|0
1717040400000|2024-05-30 03:40:00|8156.1|8149.1|8157.3|8150.3|8157.6|8150.6|8155.3|8148.3|0
1717040700000|2024-05-30 03:45:00|8157.1|8150.1|8158.1|8151.1|8158.3|8151.3|8156.3|8149.3|0
1717041000000|2024-05-30 03:50:00|8158.3|8151.3|8157.3|8150.3|8158.8|8151.8|8157.3|8150.3|0
1717041300000|2024-05-30 03:55:00|8157.1|8150.1|8157.3|8150.3|8158.3|8151.3|8156.8|8149.8|0
1717041600000|2024-05-30 04:00:00|8157.6|8150.6|8157.1|8150.1|8157.6|8150.6|8156.3|8149.3|0
1717041900000|2024-05-30 04:05:00|8157.8|8150.8|8156.3|8149.3|8157.8|8150.8|8155.1|8148.1|0
1717042200000|2024-05-30 04:10:00|8155.6|8148.6|8154.8|8147.8|8156.3|8149.3|8154.3|8147.3|0
1717042500000|2024-05-30 04:15:00|8155.1|8148.1|8154.8|8147.8|8155.3|8148.3|8152.8|8145.8|0
1717042800000|2024-05-30 04:20:00|8155.1|8148.1|8153.3|8146.3|8155.1|8148.1|8152.8|8145.8|0
1717043100000|2024-05-30 04:25:00|8153.1|8146.1|8152.3|8145.3|8153.8|8146.8|8152.3|8145.3|0
1717043400000|2024-05-30 04:30:00|8152.1|8145.1|8150.8|8143.8|8153.1|8146.1|8150.6|8143.6|0
1717043700000|2024-05-30 04:35:00|8151.1|8144.1|8149.3|8142.3|8151.3|8144.3|8148.8|8141.8|0
1717044000000|2024-05-30 04:40:00|8149.1|8142.1|8149.3|8142.3|8149.6|8142.6|8147.8|8140.8|0
1717044300000|2024-05-30 04:45:00|8148.6|8141.6|8146.3|8139.3|8148.6|8141.6|8146.3|8139.3|0
1717044600000|2024-05-30 04:50:00|8146.8|8139.8|8147.8|8140.8|8148.3|8141.3|8145.8|8138.8|0
1717044900000|2024-05-30 04:55:00|8147.6|8140.6|8149.1|8142.1|8150.1|8143.1|8147.6|8140.6|0
1717045200000|2024-05-30 05:00:00|8147.8|8140.8|8148.8|8141.8|8149.3|8142.3|8145.6|8138.6|0
1717045500000|2024-05-30 05:05:00|8148.6|8141.6|8148.8|8141.8|8150.3|8143.3|8147.3|8140.3|0
1717045800000|2024-05-30 05:10:00|8148.3|8141.3|8144.1|8137.1|8149.8|8142.8|8144.1|8137.1|0
1717046100000|2024-05-30 05:15:00|8143.8|8136.8|8144.3|8137.3|8145.8|8138.8|8143.3|8136.3|0
1717046400000|2024-05-30 05:20:00|8144.8|8137.8|8144.8|8137.8|8147.6|8140.6|8144.3|8137.3|0
1717046700000|2024-05-30 05:25:00|8145.1|8138.1|8144.8|8137.8|8146.6|8139.6|8143.6|8136.6|0
1717047000000|2024-05-30 05:30:00|8144.6|8137.6|8144.3|8137.3|8145.8|8138.8|8143.8|8136.8|0
1717047300000|2024-05-30 05:35:00|8144.1|8137.1|8143.1|8136.1|8144.3|8137.3|8141.8|8134.8|0
1717047600000|2024-05-30 05:40:00|8142.8|8135.8|8142.3|8135.3|8144.3|8137.3|8142.3|8135.3|0
1717047900000|2024-05-30 05:45:00|8142.6|8135.6|8142.1|8135.1|8144.1|8137.1|8141.3|8134.3|0
1717048200000|2024-05-30 05:50:00|8142.3|8135.3|8143.3|8136.3|8144.1|8137.1|8142.1|8135.1|0
1717048500000|2024-05-30 05:55:00|8143.6|8136.6|8145.3|8138.3|8146.8|8139.8|8142.3|8135.3|0
1717048800000|2024-05-30 06:00:00|8145.8|8138.8|8146.3|8139.3|8147.3|8140.3|8144.6|8137.6|0
1717049100000|2024-05-30 06:05:00|8146.8|8139.8|8145.8|8138.8|8149.3|8142.3|8145.8|8138.8|0
1717049400000|2024-05-30 06:10:00|8146.1|8139.1|8147.3|8140.3|8149.3|8142.3|8146.1|8139.1|0
1717049700000|2024-05-30 06:15:00|8147.6|8140.6|8146.6|8139.6|8148.6|8141.6|8146.6|8139.6|0
1717050000000|2024-05-30 06:20:00|8146.3|8139.3|8150.8|8143.8|8151.6|8144.6|8146.3|8139.3|0
1717050300000|2024-05-30 06:25:00|8150.6|8143.6|8152.3|8145.3|8153.3|8146.3|8150.6|8143.6|0
1717050600000|2024-05-30 06:30:00|8152.1|8145.1|8151.6|8144.6|8152.6|8145.6|8151.3|8144.3|0
1717050900000|2024-05-30 06:35:00|8151.1|8144.1|8146.3|8139.3|8151.1|8144.1|8146.3|8139.3|0
1717051200000|2024-05-30 06:40:00|8146.1|8139.1|8147.1|8140.1|8147.1|8140.1|8143.8|8136.8|0
1717051500000|2024-05-30 06:45:00|8146.8|8139.8|8144.6|8137.6|8148.1|8141.1|8144.3|8137.3|0
1717051800000|2024-05-30 06:50:00|8144.3|8137.3|8146.1|8139.1|8147.1|8140.1|8141.8|8134.8|0
1717052100000|2024-05-30 06:55:00|8146.6|8139.6|8147.8|8140.8|8147.8|8140.8|8141.8|8134.8|0
1717052400000|2024-05-30 07:00:00|8148.1|8141.1|8165.1|8158.1|8169.1|8162.1|8146.8|8139.8|0
1717052700000|2024-05-30 07:05:00|8164.1|8157.1|8168.1|8161.1|8170.3|8163.3|8160.8|8153.8|0
1717053000000|2024-05-30 07:10:00|8169.1|8162.1|8170.1|8163.1|8170.6|8163.6|8164.1|8157.1|0
1717053300000|2024-05-30 07:15:00|8169.6|8162.6|8170.8|8163.8|8172.8|8165.8|8168.1|8161.1|0
1717053600000|2024-05-30 07:20:00|8171.1|8164.1|8169.3|8162.3|8175.6|8168.6|8169.1|8162.1|0
1717053900000|2024-05-30 07:25:00|8169.6|8162.6|8182.3|8175.3|8182.6|8175.6|8169.1|8162.1|0
1717054200000|2024-05-30 07:30:00|8182.1|8175.1|8180.1|8173.1|8182.6|8175.6|8178.1|8171.1|0
1717054500000|2024-05-30 07:35:00|8180.3|8173.3|8182.6|8175.6|8184.8|8177.8|8180.3|8173.3|0
1717054800000|2024-05-30 07:40:00|8183.1|8176.1|8188|8181|8188.7|8181.7|8181.3|8174.3|0
1717055100000|2024-05-30 07:45:00|8187.7|8180.7|8183.5|8176.5|8187.7|8180.7|8183.5|8176.5|0
1717055400000|2024-05-30 07:50:00|8184|8177|8187.5|8180.5|8188|8181|8183|8176|0
1717055700000|2024-05-30 07:55:00|8187.7|8180.7|8187|8180|8188|8181|8183.7|8176.7|0
1717056000000|2024-05-30 08:00:00|8187.5|8180.5|8189|8182|8192|8185|8187|8180|0
1717056300000|2024-05-30 08:05:00|8189.5|8182.5|8192.7|8185.7|8193|8186|8187.2|8180.2|0
1717056600000|2024-05-30 08:10:00|8192|8185|8193.7|8186.7|8194.2|8187.2|8192|8185|0
1717056900000|2024-05-30 08:15:00|8193.5|8186.5|8195|8188|8197|8190|8192.5|8185.5|0
1717057200000|2024-05-30 08:20:00|8194.5|8187.5|8195|8188|8196|8189|8191.7|8184.7|0
1717057500000|2024-05-30 08:25:00|8195.7|8188.7|8195.2|8188.2|8197.5|8190.5|8193|8186|0
1717057800000|2024-05-30 08:30:00|8195|8188|8202.5|8195.5|8203|8196|8194|8187|0
1717058100000|2024-05-30 08:35:00|8202.2|8195.2|8204.5|8197.5|8204.5|8197.5|8199.2|8192.2|0
1717058400000|2024-05-30 08:40:00|8204.2|8197.2|8203|8196|8205.5|8198.5|8203|8196|0
1717058700000|2024-05-30 08:45:00|8202.7|8195.7|8205.5|8198.5|8206|8199|8201.2|8194.2|0
1717059000000|2024-05-30 08:50:00|8205|8198|8203.5|8196.5|8206.2|8199.2|8202|8195|0
1717059300000|2024-05-30 08:55:00|8203.2|8196.2|8206|8199|8207|8200|8203.2|8196.2|0
1717059600000|2024-05-30 09:00:00|8205.7|8198.7|8206.5|8199.5|8209.5|8202.5|8205|8198|0
1717059900000|2024-05-30 09:05:00|8206.7|8199.7|8208.2|8201.2|8210|8203|8205.7|8198.7|0
1717060200000|2024-05-30 09:10:00|8208|8201|8208|8201|8209.5|8202.5|8207.2|8200.2|0
1717060500000|2024-05-30 09:15:00|8207.7|8200.7|8205.5|8198.5|8210.5|8203.5|8204.2|8197.2|0
1717060800000|2024-05-30 09:20:00|8205.2|8198.2|8202.5|8195.5|8206|8199|8201.2|8194.2|0
1717061100000|2024-05-30 09:25:00|8203|8196|8202.5|8195.5|8204|8197|8200|8193|0
1717061400000|2024-05-30 09:30:00|8202.2|8195.2|8198.7|8191.7|8203|8196|8198|8191|0
1717061700000|2024-05-30 09:35:00|8198.5|8191.5|8197.5|8190.5|8201|8194|8197|8190|0
1717062000000|2024-05-30 09:40:00|8197|8190|8200.5|8193.5|8201|8194|8195.2|8188.2|0
1717062300000|2024-05-30 09:45:00|8200.2|8193.2|8201|8194|8202.5|8195.5|8198.7|8191.7|0
1717062600000|2024-05-30 09:50:00|8201.2|8194.2|8206|8199|8207.2|8200.2|8201.2|8194.2|0
1717062900000|2024-05-30 09:55:00|8205.7|8198.7|8206.5|8199.5|8207.5|8200.5|8205|8198|0
1717063200000|2024-05-30 10:00:00|8206|8199|8209.7|8202.7|8211.2|8204.2|8205.7|8198.7|0
1717063500000|2024-05-30 10:05:00|8209.5|8202.5|8206.5|8199.5|8211|8204|8206|8199|0
1717063800000|2024-05-30 10:10:00|8206|8199|8208|8201|8209.5|8202.5|8203.5|8196.5|0
1717064100000|2024-05-30 10:15:00|8207.7|8200.7|8208.7|8201.7|8209.7|8202.7|8207.5|8200.5|0
1717064400000|2024-05-30 10:20:00|8208.5|8201.5|8212|8205|8212.5|8205.5|8208.5|8201.5|0
1717064700000|2024-05-30 10:25:00|8211.7|8204.7|8207.2|8200.2|8211.7|8204.7|8206.5|8199.5|0
1717065000000|2024-05-30 10:30:00|8207|8200|8203.2|8196.2|8207.5|8200.5|8203.2|8196.2|0
1717065300000|2024-05-30 10:35:00|8203|8196|8201.5|8194.5|8206.2|8199.2|8201|8194|0
1717065600000|2024-05-30 10:40:00|8201.7|8194.7|8207|8200|8207|8200|8201.7|8194.7|0
1717065900000|2024-05-30 10:45:00|8207.5|8200.5|8207|8200|8209.5|8202.5|8204|8197|0
1717066200000|2024-05-30 10:50:00|8206.7|8199.7|8208.5|8201.5|8209.5|8202.5|8206.7|8199.7|0
1717066500000|2024-05-30 10:55:00|8208.2|8201.2|8205.2|8198.2|8210|8203|8205.2|8198.2|0
1717066800000|2024-05-30 11:00:00|8206.7|8199.7|8205.7|8198.7|8209.5|8202.5|8203.7|8196.7|0
1717067100000|2024-05-30 11:05:00|8206|8199|8205.5|8198.5|8208.5|8201.5|8205.5|8198.5|0
1717067400000|2024-05-30 11:10:00|8205.7|8198.7|8207|8200|8207|8200|8204.5|8197.5|0
1717067700000|2024-05-30 11:15:00|8206.7|8199.7|8205.5|8198.5|8207.5|8200.5|8205|8198|0
1717068000000|2024-05-30 11:20:00|8205.2|8198.2|8205.5|8198.5|8205.5|8198.5|8202.7|8195.7|0
1717068300000|2024-05-30 11:25:00|8205.7|8198.7|8207.7|8200.7|8209|8202|8205|8198|0
1717068600000|2024-05-30 11:30:00|8208|8201|8210.5|8203.5|8210.5|8203.5|8205.2|8198.2|0
1717068900000|2024-05-30 11:35:00|8210.2|8203.2|8214|8207|8214.5|8207.5|8208|8201|0
1717069200000|2024-05-30 11:40:00|8213.7|8206.7|8215.5|8208.5|8216|8209|8212|8205|0
1717069500000|2024-05-30 11:45:00|8215.2|8208.2|8220|8213|8221|8214|8214.5|8207.5|0
1717069800000|2024-05-30 11:50:00|8219.5|8212.5|8220|8213|8221.2|8214.2|8218.5|8211.5|0
1717070100000|2024-05-30 11:55:00|8220.2|8213.2|8218.7|8211.7|8221.5|8214.5|8218.5|8211.5|0
1717070400000|2024-05-30 12:00:00|8219.2|8212.2|8215.2|8208.2|8222|8215|8215.2|8208.2|0
1717070700000|2024-05-30 12:05:00|8215.5|8208.5|8213.5|8206.5|8217.2|8210.2|8213.5|8206.5|0
1717071000000|2024-05-30 12:10:00|8213|8206|8214.7|8207.7|8216|8209|8212.5|8205.5|0
1717071300000|2024-05-30 12:15:00|8215|8208|8216|8209|8216.5|8209.5|8213.2|8206.2|0
1717071600000|2024-05-30 12:20:00|8216.5|8209.5|8210.5|8203.5|8217|8210|8208.5|8201.5|0
1717071900000|2024-05-30 12:25:00|8210.2|8203.2|8209.7|8202.7|8212.5|8205.5|8209.5|8202.5|0
1717072200000|2024-05-30 12:30:00|8209.5|8202.5|8219.2|8212.2|8220.5|8213.5|8209.5|8202.5|0
1717072500000|2024-05-30 12:35:00|8219|8212|8212.5|8205.5|8221|8214|8212.2|8205.2|0
1717072800000|2024-05-30 12:40:00|8213|8206|8212.2|8205.2|8215.5|8208.5|8209.2|8202.2|0
1717073100000|2024-05-30 12:45:00|8212|8205|8210|8203|8215.5|8208.5|8209.7|8202.7|0
1717073400000|2024-05-30 12:50:00|8209.2|8202.2|8211|8204|8212|8205|8208.2|8201.2|0
1717073700000|2024-05-30 12:55:00|8210.5|8203.5|8213|8206|8213.5|8206.5|8206.5|8199.5|0
1717074000000|2024-05-30 13:00:00|8212.7|8205.7|8215|8208|8217.5|8210.5|8210.5|8203.5|0
1717074300000|2024-05-30 13:05:00|8215.5|8208.5|8216.7|8209.7|8220.2|8213.2|8215.5|8208.5|0
1717074600000|2024-05-30 13:10:00|8216.5|8209.5|8210.5|8203.5|8216.5|8209.5|8210.2|8203.2|0
1717074900000|2024-05-30 13:15:00|8211|8204|8211|8204|8211.5|8204.5|8208.5|8201.5|0
1717075200000|2024-05-30 13:20:00|8210.7|8203.7|8217.5|8210.5|8218|8211|8209.5|8202.5|0
1717075500000|2024-05-30 13:25:00|8217.7|8210.7|8220|8213|8221.5|8214.5|8217|8210|0
1717075800000|2024-05-30 13:30:00|8219.5|8212.5|8226|8219|8227.5|8220.5|8217.7|8210.7|0
1717076100000|2024-05-30 13:35:00|8226.2|8219.2|8223.5|8216.5|8228.7|8221.7|8221.5|8214.5|0
1717076400000|2024-05-30 13:40:00|8223.2|8216.2|8227.2|8220.2|8229.5|8222.5|8222.2|8215.2|0
1717076700000|2024-05-30 13:45:00|8227|8220|8223.5|8216.5|8229.5|8222.5|8223.5|8216.5|0
1717077000000|2024-05-30 13:50:00|8223|8216|8227|8220|8228|8221|8221.7|8214.7|0
1717077300000|2024-05-30 13:55:00|8226.5|8219.5|8223.5|8216.5|8226.5|8219.5|8221.5|8214.5|0
1717077600000|2024-05-30 14:00:00|8223|8216|8231.5|8224.5|8231.5|8224.5|8223|8216|0
1717077900000|2024-05-30 14:05:00|8231|8224|8230|8223|8232.5|8225.5|8228.7|8221.7|0
1717078200000|2024-05-30 14:10:00|8229.7|8222.7|8230.3|8223.3|8232.2|8225.2|8227.3|8220.3|0
1717078500000|2024-05-30 14:15:00|8229.3|8222.3|8234.3|8227.3|8235.8|8228.8|8229.3|8222.3|0
1717078800000|2024-05-30 14:20:00|8233.8|8226.8|8231.8|8224.8|8235.5|8228.5|8231.3|8224.3|0
1717079100000|2024-05-30 14:25:00|8231.5|8224.5|8226.8|8219.8|8232.3|8225.3|8226.8|8219.8|0
1717079400000|2024-05-30 14:30:00|8226.3|8219.3|8225.8|8218.8|8226.3|8219.3|8222.3|8215.3|0
1717079700000|2024-05-30 14:35:00|8225.5|8218.5|8224.3|8217.3|8229.8|8222.8|8224.3|8217.3|0
1717080000000|2024-05-30 14:40:00|8224.8|8217.8|8227.8|8220.8|8229.5|8222.5|8223|8216|0
1717080300000|2024-05-30 14:45:00|8228|8221|8232.3|8225.3|8232.8|8225.8|8227.3|8220.3|0
1717080600000|2024-05-30 14:50:00|8232|8225|8230.8|8223.8|8233.5|8226.5|8230.3|8223.3|0
1717080900000|2024-05-30 14:55:00|8230.5|8223.5|8228.3|8221.3|8230.5|8223.5|8226.3|8219.3|0
1717081200000|2024-05-30 15:00:00|8228|8221|8231.8|8224.8|8233.3|8226.3|8228|8221|0
1717081500000|2024-05-30 15:05:00|8232|8225|8230.3|8223.3|8234.8|8227.8|8229.8|8222.8|0
1717081800000|2024-05-30 15:10:00|8229.8|8222.8|8233.8|8226.8|8235.3|8228.3|8229.8|8222.8|0
1717082100000|2024-05-30 15:15:00|8233.3|8226.3|8234.8|8227.8|8235.5|8228.5|8232.8|8225.8|0
1717082400000|2024-05-30 15:20:00|8234.5|8227.5|8236.8|8229.8|8236.8|8229.8|8234|8227|0
1717082700000|2024-05-30 15:25:00|8237.3|8230.3|8237.8|8230.8|8239.3|8232.3|8236.8|8229.8|0
1717083000000|2024-05-30 15:30:00|8237.3|8230.3|8236.3|8229.3|8243.3|8236.3|8235.8|8228.8|0
1717083300000|2024-05-30 15:35:00|8235.8|8228.8|8230.8|8223.8|8236.3|8229.3|8228.8|8221.8|0
1717083600000|2024-05-30 15:40:00|8231|8224|8231.3|8224.3|8235|8228|8231|8224|0
1717083900000|2024-05-30 15:45:00|8231.8|8224.8|8230.8|8223.8|8233.3|8226.3|8230.3|8223.3|0
1717084200000|2024-05-30 15:50:00|8230.3|8223.3|8232|8225|8233.3|8226.3|8230.3|8223.3|0
1717084500000|2024-05-30 15:55:00|8231.8|8224.8|8232.3|8225.3|8233.5|8226.5|8231.3|8224.3|0
1717084800000|2024-05-30 16:00:00|8232.8|8225.8|8236.8|8229.8|8236.8|8229.8|8232.3|8225.3|0
1717085100000|2024-05-30 16:05:00|8237.3|8230.3|8238.8|8231.8|8239.8|8232.8|8237.3|8230.3|0
1717085400000|2024-05-30 16:10:00|8239|8232|8240.8|8233.8|8241.3|8234.3|8238.8|8231.8|0
1717085700000|2024-05-30 16:15:00|8241.3|8234.3|8242.3|8235.3|8242.8|8235.8|8240.8|8233.8|0
1717086000000|2024-05-30 16:20:00|8242|8235|8240.8|8233.8|8243.3|8236.3|8239.3|8232.3|0
1717086300000|2024-05-30 16:25:00|8240.3|8233.3|8241.3|8234.3|8242|8235|8239.8|8232.8|0
1717086600000|2024-05-30 16:30:00|8240.8|8233.8|8243.3|8236.3|8244.3|8237.3|8240.3|8233.3|0
1717086900000|2024-05-30 16:35:00|8243.8|8236.8|8243.3|8236.3|8244.3|8237.3|8242.5|8235.5|0
1717087200000|2024-05-30 16:40:00|8243|8236|8243.3|8236.3|8243.8|8236.8|8242.3|8235.3|0
1717087500000|2024-05-30 16:45:00|8243|8236|8241|8234|8244.3|8237.3|8240.5|8233.5|0
1717087800000|2024-05-30 16:50:00|8240.8|8233.8|8242.3|8235.3|8243.5|8236.5|8240.3|8233.3|0
1717088100000|2024-05-30 16:55:00|8242.8|8235.8|8244.5|8237.5|8244.8|8237.8|8242.3|8235.3|0
1717088400000|2024-05-30 17:00:00|8244.8|8237.8|8243.8|8236.8|8246.3|8239.3|8243.8|8236.8|0
1717088700000|2024-05-30 17:05:00|8244.3|8237.3|8245.8|8238.8|8246.8|8239.8|8244|8237|0
1717089000000|2024-05-30 17:10:00|8245.5|8238.5|8244.8|8237.8|8246.3|8239.3|8244.3|8237.3|0
1717089300000|2024-05-30 17:15:00|8244.5|8237.5|8242.5|8235.5|8245.3|8238.3|8241.3|8234.3|0
1717089600000|2024-05-30 17:20:00|8242.8|8235.8|8244.5|8237.5|8244.8|8237.8|8242.3|8235.3|0
1717089900000|2024-05-30 17:25:00|8244.3|8237.3|8243.5|8236.5|8244.8|8237.8|8242.8|8235.8|0
1717090200000|2024-05-30 17:30:00|8243.8|8236.8|8241.8|8234.8|8244|8237|8241.8|8234.8|0
1717090500000|2024-05-30 17:35:00|8242.3|8235.3|8241.8|8234.8|8243.3|8236.3|8241.8|8234.8|0
1717090800000|2024-05-30 17:40:00|8242|8235|8242.8|8235.8|8244.3|8237.3|8241.8|8234.8|0
1717091100000|2024-05-30 17:45:00|8242.3|8235.3|8242.3|8235.3|8243.3|8236.3|8241.8|8234.8|0
1717091400000|2024-05-30 17:50:00|8242|8235|8242.8|8235.8|8242.8|8235.8|8240.3|8233.3|0
1717091700000|2024-05-30 17:55:00|8242.5|8235.5|8241.8|8234.8|8242.8|8235.8|8241.3|8234.3|0
1717092000000|2024-05-30 18:00:00|8240.3|8233.3|8240.8|8233.8|8242.8|8235.8|8239.8|8232.8|0
1717092300000|2024-05-30 18:05:00|8240.3|8233.3|8242.3|8235.3|8242.5|8235.5|8240.3|8233.3|0
1717092600000|2024-05-30 18:10:00|8241.8|8234.8|8242.8|8235.8|8243.8|8236.8|8241.5|8234.5|0
1717092900000|2024-05-30 18:15:00|8243.3|8236.3|8241.8|8234.8|8243.3|8236.3|8237.8|8230.8|0
1717093200000|2024-05-30 18:20:00|8241.5|8234.5|8239.8|8232.8|8242.3|8235.3|8238.8|8231.8|0
1717093500000|2024-05-30 18:25:00|8240.3|8233.3|8240.8|8233.8|8240.8|8233.8|8238.3|8231.3|0
1717093800000|2024-05-30 18:30:00|8241.3|8234.3|8239.8|8232.8|8242.8|8235.8|8239.8|8232.8|0
1717094100000|2024-05-30 18:35:00|8239.5|8232.5|8237.3|8230.3|8239.5|8232.5|8236.8|8229.8|0
1717094400000|2024-05-30 18:40:00|8237|8230|8236.5|8229.5|8237.8|8230.8|8235.3|8228.3|0
1717094700000|2024-05-30 18:45:00|8236.8|8229.8|8236.8|8229.8|8237.8|8230.8|8235.8|8228.8|0
1717095000000|2024-05-30 18:50:00|8237|8230|8238.5|8231.5|8240|8233|8236.8|8229.8|0
1717095300000|2024-05-30 18:55:00|8238.3|8231.3|8238.8|8231.8|8239.8|8232.8|8238.3|8231.3|0
1717095600000|2024-05-30 19:00:00|8239.3|8232.3|8238.8|8231.8|8240.8|8233.8|8237.8|8230.8|0
1717095900000|2024-05-30 19:05:00|8238.5|8231.5|8238.3|8231.3|8240.8|8233.8|8237.3|8230.3|0
1717096200000|2024-05-30 19:10:00|8238.8|8231.8|8241.3|8234.3|8241.3|8234.3|8237.8|8230.8|0
1717096500000|2024-05-30 19:15:00|8241|8234|8240.3|8233.3|8241.8|8234.8|8240|8233|0
1717096800000|2024-05-30 19:20:00|8239.8|8232.8|8235.3|8228.3|8240.3|8233.3|8234.8|8227.8|0
1717097100000|2024-05-30 19:25:00|8235.5|8228.5|8239.8|8232.8|8239.8|8232.8|8234.8|8227.8|0
1717097400000|2024-05-30 19:30:00|8240.3|8233.3|8236.3|8229.3|8241.5|8234.5|8236|8229|0
1717097700000|2024-05-30 19:35:00|8236.5|8229.5|8231.5|8224.5|8236.5|8229.5|8229.3|8222.3|0
1717098000000|2024-05-30 19:40:00|8231.8|8224.8|8231.8|8224.8|8233.5|8226.5|8230|8223|0
1717098300000|2024-05-30 19:45:00|8231.5|8224.5|8225.3|8218.3|8232|8225|8223.3|8216.3|0
1717098600000|2024-05-30 19:50:00|8225|8218|8232.8|8225.8|8233.8|8226.8|8223.5|8216.5|0
1717098900000|2024-05-30 19:55:00|8233|8226|8239|8232|8241.8|8234.8|8233|8226|0
1717099200000|2024-05-30 20:00:00|8238.3|8231.3|8238|8231|8239.2|8232.2|8232.6|8225.6|0
1717099500000|2024-05-30 20:05:00|8238.3|8231.3|8231.5|8224.5|8238.8|8231.8|8230.9|8223.9|0
1717099800000|2024-05-30 20:10:00|8231.6|8224.6|8232.6|8225.6|8234.9|8227.9|8231.5|8224.5|0
1717100100000|2024-05-30 20:15:00|8232.7|8225.7|8231.9|8224.9|8235.1|8228.1|8231.8|8224.8|0
1717100400000|2024-05-30 20:20:00|8232|8225|8230.3|8223.3|8233.3|8226.3|8228.6|8221.6|0
1717100700000|2024-05-30 20:25:00|8230.2|8223.2|8233.9|8226.9|8233.9|8226.9|8230|8223|0
1717101000000|2024-05-30 20:30:00|8234|8227|8232.4|8225.4|8234.4|8227.4|8232.1|8225.1|0
1717101300000|2024-05-30 20:35:00|8232.5|8225.5|8232.9|8225.9|8233.5|8226.5|8231.2|8224.2|0
1717101600000|2024-05-30 20:40:00|8232.8|8225.8|8232.3|8225.3|8232.8|8225.8|8231.7|8224.7|0
1717101900000|2024-05-30 20:45:00|8232|8225|8233.3|8226.3|8233.9|8226.9|8232|8225|0
1717102200000|2024-05-30 20:50:00|8233.4|8226.4|8234.2|8227.2|8234.6|8227.6|8233.1|8226.1|0
1717102500000|2024-05-30 20:55:00|8234.1|8227.1|8236.4|8229.4|8237.3|8230.3|8234|8227|0
1717102800000|2024-05-30 21:00:00|8236.3|8229.3|8237.1|8230.1|8237.3|8230.3|8235.9|8228.9|0
1717103100000|2024-05-30 21:05:00|8236.5|8229.5|8233.1|8226.1|8236.5|8229.5|8233.1|8226.1|0
1717103400000|2024-05-30 21:10:00|8233.2|8226.2|8234.6|8227.6|8234.8|8227.8|8232.2|8225.2|0
1717103700000|2024-05-30 21:15:00|8234.4|8227.4|8235.6|8228.6|8235.6|8228.6|8234.3|8227.3|0
1717104000000|2024-05-30 21:20:00|8235.5|8228.5|8235.2|8228.2|8235.5|8228.5|8234.9|8227.9|0
1717104300000|2024-05-30 21:25:00|8235.3|8228.3|8235.2|8228.2|8235.5|8228.5|8235|8228|0
1717104600000|2024-05-30 21:30:00|8235.3|8228.3|8234.9|8227.9|8235.6|8228.6|8234.9|8227.9|0
1717104900000|2024-05-30 21:35:00|8234.7|8227.7|8234.7|8227.7|8234.7|8227.7|8234.7|8227.7|0
1717105200000|2024-05-30 21:40:00|8234.8|8227.8|8235.2|8228.2|8235.3|8228.3|8234.8|8227.8|0
1717105500000|2024-05-30 21:45:00|8235.3|8228.3|8235.3|8228.3|8235.7|8228.7|8235.1|8228.1|0
1717105800000|2024-05-30 21:50:00|8235.2|8228.2|8233.9|8226.9|8235.2|8228.2|8232.9|8225.9|0
1717106100000|2024-05-30 21:55:00|8233.8|8226.8|8235.3|8228.3|8235.9|8228.9|8233.7|8226.7|0
1717106400000|2024-05-30 22:00:00|8235.8|8228.8|8234.5|8227.5|8237.5|8230.5|8231.2|8224.2|0
1717106700000|2024-05-30 22:05:00|8234.4|8227.4|8230.8|8223.8|8234.4|8227.4|8229.3|8222.3|0
1717107000000|2024-05-30 22:10:00|8230.7|8223.7|8231.3|8224.3|8231.8|8224.8|8230.5|8223.5|0
1717107300000|2024-05-30 22:15:00|8231.4|8224.4|8229.6|8222.6|8231.8|8224.8|8229.5|8222.5|0
1717107600000|2024-05-30 22:20:00|8229.9|8222.9|8230.9|8223.9|8231.3|8224.3|8229.3|8222.3|0
1717107900000|2024-05-30 22:25:00|8231|8224|8230.7|8223.7|8231.3|8224.3|8230.5|8223.5|0
1717108200000|2024-05-30 22:30:00|8230.9|8223.9|8232.1|8225.1|8232.4|8225.4|8230.9|8223.9|0
1717108500000|2024-05-30 22:35:00|8232.2|8225.2|8233|8226|8233.2|8226.2|8232.2|8225.2|0
1717108800000|2024-05-30 22:40:00|8233.1|8226.1|8233.8|8226.8|8234|8227|8232.8|8225.8|0
1717109100000|2024-05-30 22:45:00|8233.7|8226.7|8232.9|8225.9|8233.7|8226.7|8232.9|8225.9|0
1717109400000|2024-05-30 22:50:00|8232.7|8225.7|8231.8|8224.8|8232.7|8225.7|8231.4|8224.4|0
1717109700000|2024-05-30 22:55:00|8231.7|8224.7|8231.7|8224.7|8232.3|8225.3|8231.6|8224.6|0
1717110000000|2024-05-30 23:00:00|8231.5|8224.5|8231.1|8224.1|8232|8225|8230.9|8223.9|0
1717110300000|2024-05-30 23:05:00|8231.2|8224.2|8232.3|8225.3|8232.9|8225.9|8231.2|8224.2|0
1717110600000|2024-05-30 23:10:00|8232|8225|8232|8225|8232|8225|8231.5|8224.5|0
1717110900000|2024-05-30 23:15:00|8231.9|8224.9|8230|8223|8231.9|8224.9|8230|8223|0
1717111200000|2024-05-30 23:20:00|8230.1|8223.1|8230.3|8223.3|8230.3|8223.3|8229.5|8222.5|0
1717111500000|2024-05-30 23:25:00|8230.2|8223.2|8230.9|8223.9|8230.9|8223.9|8230|8223|0
1717111800000|2024-05-30 23:30:00|8231|8224|8231.7|8224.7|8232.7|8225.7|8231|8224|0
1717112100000|2024-05-30 23:35:00|8231.6|8224.6|8230.3|8223.3|8231.8|8224.8|8229.7|8222.7|0
1717112400000|2024-05-30 23:40:00|8230.4|8223.4|8229.6|8222.6|8230.9|8223.9|8229.2|8222.2|0
1717112700000|2024-05-30 23:45:00|8229.5|8222.5|8228.5|8221.5|8230.1|8223.1|8228.5|8221.5|0
1717113000000|2024-05-30 23:50:00|8228.4|8221.4|8231.1|8224.1|8231.3|8224.3|8228.4|8221.4|0
1717113300000|2024-05-30 23:55:00|8231|8224|8231.9|8224.9|8231.9|8224.9|8229.4|8222.4|0
1717113600000|2024-05-31 00:00:00|8232.2|8225.2|8236.4|8229.4|8238.6|8231.6|8232.2|8225.2|0
1717113900000|2024-05-31 00:05:00|8236.1|8229.1|8235.6|8228.6|8238.4|8231.4|8235.1|8228.1|0
1717114200000|2024-05-31 00:10:00|8236.1|8229.1|8233.1|8226.1|8238.6|8231.6|8231.1|8224.1|0
1717114500000|2024-05-31 00:15:00|8233.4|8226.4|8230.9|8223.9|8234.4|8227.4|8226.6|8219.6|0
1717114800000|2024-05-31 00:20:00|8231.1|8224.1|8228.1|8221.1|8231.4|8224.4|8226.9|8219.9|0
1717115100000|2024-05-31 00:25:00|8227.4|8220.4|8229.4|8222.4|8231.6|8224.6|8226.9|8219.9|0
1717115400000|2024-05-31 00:30:00|8230.4|8223.4|8229.6|8222.6|8233.6|8226.6|8229.1|8222.1|0
1717115700000|2024-05-31 00:35:00|8228.9|8221.9|8230.9|8223.9|8231.9|8224.9|8228.1|8221.1|0
1717116000000|2024-05-31 00:40:00|8231.4|8224.4|8232.1|8225.1|8232.4|8225.4|8230.1|8223.1|0
1717116300000|2024-05-31 00:45:00|8231.9|8224.9|8230.4|8223.4|8233.6|8226.6|8229.9|8222.9|0
1717116600000|2024-05-31 00:50:00|8230.6|8223.6|8232.4|8225.4|8233.1|8226.1|8229.6|8222.6|0
1717116900000|2024-05-31 00:55:00|8232.1|8225.1|8235.4|8228.4|8235.9|8228.9|8232.1|8225.1|0
1717117200000|2024-05-31 01:00:00|8235.1|8228.1|8238.9|8231.9|8241.6|8234.6|8235.1|8228.1|0
1717117500000|2024-05-31 01:05:00|8238.6|8231.6|8236.1|8229.1|8239.1|8232.1|8235.1|8228.1|0
1717117800000|2024-05-31 01:10:00|8236.6|8229.6|8236.6|8229.6|8237.9|8230.9|8235.6|8228.6|0
1717118100000|2024-05-31 01:15:00|8236.9|8229.9|8234.9|8227.9|8236.9|8229.9|8234.1|8227.1|0
1717118400000|2024-05-31 01:20:00|8234.4|8227.4|8233.4|8226.4|8235.9|8228.9|8233.4|8226.4|0
1717118700000|2024-05-31 01:25:00|8233.1|8226.1|8234.9|8227.9|8235.1|8228.1|8232.9|8225.9|0
1717119000000|2024-05-31 01:30:00|8234.6|8227.6|8235.1|8228.1|8235.9|8228.9|8232.4|8225.4|0
1717119300000|2024-05-31 01:35:00|8234.9|8227.9|8234.6|8227.6|8235.4|8228.4|8233.6|8226.6|0
1717119600000|2024-05-31 01:40:00|8234.4|8227.4|8233.6|8226.6|8234.9|8227.9|8232.9|8225.9|0
1717119900000|2024-05-31 01:45:00|8233.4|8226.4|8232.9|8225.9|8234.4|8227.4|8232.9|8225.9|0
1717120200000|2024-05-31 01:50:00|8232.6|8225.6|8234.1|8227.1|8235.1|8228.1|8232.1|8225.1|0
1717120500000|2024-05-31 01:55:00|8233.6|8226.6|8234.6|8227.6|8235.1|8228.1|8232.9|8225.9|0
1717120800000|2024-05-31 02:00:00|8234.9|8227.9|8237.6|8230.6|8238.1|8231.1|8234.1|8227.1|0
1717121100000|2024-05-31 02:05:00|8237.4|8230.4|8235.6|8228.6|8237.9|8230.9|8235.6|8228.6|0
1717121400000|2024-05-31 02:10:00|8236.4|8229.4|8234.4|8227.4|8236.9|8229.9|8234.4|8227.4|0
1717121700000|2024-05-31 02:15:00|8234.6|8227.6|8238.6|8231.6|8239.1|8232.1|8234.4|8227.4|0
1717122000000|2024-05-31 02:20:00|8238.1|8231.1|8236.9|8229.9|8238.1|8231.1|8236.6|8229.6|0
1717122300000|2024-05-31 02:25:00|8236.6|8229.6|8237.1|8230.1|8238.9|8231.9|8235.9|8228.9|0
1717122600000|2024-05-31 02:30:00|8237.4|8230.4|8235.9|8228.9|8237.4|8230.4|8235.6|8228.6|0
1717122900000|2024-05-31 02:35:00|8235.6|8228.6|8234.4|8227.4|8235.9|8228.9|8234.4|8227.4|0
1717123200000|2024-05-31 02:40:00|8235.1|8228.1|8234.6|8227.6|8235.1|8228.1|8234.4|8227.4|0
1717123500000|2024-05-31 02:45:00|8234.9|8227.9|8234.1|8227.1|8235.1|8228.1|8231.6|8224.6|0
1717123800000|2024-05-31 02:50:00|8234.4|8227.4|8234.4|8227.4|8234.6|8227.6|8233.6|8226.6|0
1717124100000|2024-05-31 02:55:00|8234.6|8227.6|8232.6|8225.6|8234.6|8227.6|8232.1|8225.1|0
1717124400000|2024-05-31 03:00:00|8232.9|8225.9|8234.4|8227.4|8234.4|8227.4|8232.6|8225.6|0
1717124700000|2024-05-31 03:05:00|8234.6|8227.6|8235.6|8228.6|8236.1|8229.1|8233.9|8226.9|0
1717125000000|2024-05-31 03:10:00|8235.4|8228.4|8235.1|8228.1|8236.9|8229.9|8234.6|8227.6|0
1717125300000|2024-05-31 03:15:00|8234.9|8227.9|8234.6|8227.6|8234.9|8227.9|8232.6|8225.6|0
1717125600000|2024-05-31 03:20:00|8234.1|8227.1|8236.6|8229.6|8237.1|8230.1|8234.1|8227.1|0
1717125900000|2024-05-31 03:25:00|8236.1|8229.1|8237.9|8230.9|8238.6|8231.6|8236.1|8229.1|0
1717126200000|2024-05-31 03:30:00|8238.6|8231.6|8237.9|8230.9|8239.1|8232.1|8237.1|8230.1|0
1717126500000|2024-05-31 03:35:00|8237.4|8230.4|8237.1|8230.1|8238.1|8231.1|8236.4|8229.4|0
1717126800000|2024-05-31 03:40:00|8236.6|8229.6|8236.1|8229.1|8237.1|8230.1|8235.4|8228.4|0
1717127100000|2024-05-31 03:45:00|8236.4|8229.4|8237.4|8230.4|8237.6|8230.6|8236.1|8229.1|0
1717127400000|2024-05-31 03:50:00|8237.6|8230.6|8238.6|8231.6|8239.1|8232.1|8236.6|8229.6|0
1717127700000|2024-05-31 03:55:00|8238.1|8231.1|8237.6|8230.6|8238.6|8231.6|8237.1|8230.1|0
1717128000000|2024-05-31 04:00:00|8238.1|8231.1|8238.6|8231.6|8239.1|8232.1|8237.9|8230.9|0
1717128300000|2024-05-31 04:05:00|8238.1|8231.1|8237.1|8230.1|8238.6|8231.6|8237.1|8230.1|0
1717128600000|2024-05-31 04:10:00|8236.9|8229.9|8235.6|8228.6|8237.1|8230.1|8235.6|8228.6|0
1717128900000|2024-05-31 04:15:00|8235.9|8228.9|8235.1|8228.1|8236.9|8229.9|8235.1|8228.1|0
1717129200000|2024-05-31 04:20:00|8235.4|8228.4|8235.1|8228.1|8236.1|8229.1|8234.6|8227.6|0
1717129500000|2024-05-31 04:25:00|8235.4|8228.4|8235.6|8228.6|8235.6|8228.6|8234.4|8227.4|0
1717129800000|2024-05-31 04:30:00|8235.1|8228.1|8233.1|8226.1|8235.1|8228.1|8233.1|8226.1|0
1717130100000|2024-05-31 04:35:00|8232.9|8225.9|8231.6|8224.6|8233.1|8226.1|8231.4|8224.4|0
1717130400000|2024-05-31 04:40:00|8231.4|8224.4|8232.6|8225.6|8232.9|8225.9|8231.4|8224.4|0
1717130700000|2024-05-31 04:45:00|8232.1|8225.1|8232.6|8225.6|8233.6|8226.6|8231.6|8224.6|0
1717131000000|2024-05-31 04:50:00|8233.1|8226.1|8235.6|8228.6|8235.9|8228.9|8232.6|8225.6|0
1717131300000|2024-05-31 04:55:00|8235.1|8228.1|8235.4|8228.4|8236.1|8229.1|8234.9|8227.9|0
1717131600000|2024-05-31 05:00:00|8234.6|8227.6|8235.1|8228.1|8235.9|8228.9|8233.6|8226.6|0
1717131900000|2024-05-31 05:05:00|8235.6|8228.6|8238.6|8231.6|8238.6|8231.6|8234.9|8227.9|0
1717132200000|2024-05-31 05:10:00|8238.1|8231.1|8240.6|8233.6|8240.6|8233.6|8237.4|8230.4|0
1717132500000|2024-05-31 05:15:00|8240.4|8233.4|8237.6|8230.6|8241.6|8234.6|8237.6|8230.6|0
1717132800000|2024-05-31 05:20:00|8237.1|8230.1|8235.6|8228.6|8237.6|8230.6|8235.6|8228.6|0
1717133100000|2024-05-31 05:25:00|8236.1|8229.1|8232.6|8225.6|8236.1|8229.1|8232.4|8225.4|0
1717133400000|2024-05-31 05:30:00|8232.9|8225.9|8237.1|8230.1|8237.4|8230.4|8232.9|8225.9|0
1717133700000|2024-05-31 05:35:00|8236.6|8229.6|8234.6|8227.6|8237.9|8230.9|8234.1|8227.1|0
1717134000000|2024-05-31 05:40:00|8234.9|8227.9|8238.1|8231.1|8239.4|8232.4|8234.9|8227.9|0
1717134300000|2024-05-31 05:45:00|8237.9|8230.9|8239.9|8232.9|8240.4|8233.4|8237.9|8230.9|0
1717134600000|2024-05-31 05:50:00|8239.6|8232.6|8245.1|8238.1|8245.6|8238.6|8239.4|8232.4|0
1717134900000|2024-05-31 05:55:00|8245.4|8238.4|8245.1|8238.1|8245.4|8238.4|8244.4|8237.4|0
1717135200000|2024-05-31 06:00:00|8246.1|8239.1|8248.6|8241.6|8248.9|8241.9|8245.6|8238.6|0
1717135500000|2024-05-31 06:05:00|8248.4|8241.4|8250.9|8243.9|8251.4|8244.4|8248.4|8241.4|0
1717135800000|2024-05-31 06:10:00|8250.4|8243.4|8251.6|8244.6|8252.6|8245.6|8249.9|8242.9|0
1717136100000|2024-05-31 06:15:00|8251.4|8244.4|8249.4|8242.4|8252.9|8245.9|8248.9|8241.9|0
1717136400000|2024-05-31 06:20:00|8248.9|8241.9|8249.6|8242.6|8249.6|8242.6|8246.6|8239.6|0
1717136700000|2024-05-31 06:25:00|8249.9|8242.9|8244.1|8237.1|8249.9|8242.9|8243.6|8236.6|0
1717137000000|2024-05-31 06:30:00|8244.4|8237.4|8246.6|8239.6|8247.9|8240.9|8243.9|8236.9|0
1717137300000|2024-05-31 06:35:00|8246.9|8239.9|8244.6|8237.6|8247.4|8240.4|8243.9|8236.9|0
1717137600000|2024-05-31 06:40:00|8244.4|8237.4|8240.6|8233.6|8245.6|8238.6|8240.6|8233.6|0
1717137900000|2024-05-31 06:45:00|8240.9|8233.9|8238.1|8231.1|8243.4|8236.4|8237.4|8230.4|0
1717138200000|2024-05-31 06:50:00|8238.6|8231.6|8241.6|8234.6|8241.6|8234.6|8238.1|8231.1|0
1717138500000|2024-05-31 06:55:00|8241.4|8234.4|8242.9|8235.9|8245.4|8238.4|8240.4|8233.4|0
1717138800000|2024-05-31 07:00:00|8244.6|8237.6|8237.4|8230.4|8249.4|8242.4|8237.4|8230.4|0
1717139100000|2024-05-31 07:05:00|8236.9|8229.9|8240.9|8233.9|8243.9|8236.9|8236.9|8229.9|0
1717139400000|2024-05-31 07:10:00|8241.9|8234.9|8244.1|8237.1|8245.1|8238.1|8238.4|8231.4|0
1717139700000|2024-05-31 07:15:00|8243.9|8236.9|8239.9|8232.9|8243.9|8236.9|8238.1|8231.1|0
1717140000000|2024-05-31 07:20:00|8240.1|8233.1|8239.6|8232.6|8241.9|8234.9|8238.9|8231.9|0
1717140300000|2024-05-31 07:25:00|8239.9|8232.9|8241.4|8234.4|8244.4|8237.4|8239.4|8232.4|0
1717140600000|2024-05-31 07:30:00|8241.1|8234.1|8241.6|8234.6|8242.4|8235.4|8238.4|8231.4|0
1717140900000|2024-05-31 07:35:00|8242.1|8235.1|8245.6|8238.6|8245.9|8238.9|8241.6|8234.6|0
1717141200000|2024-05-31 07:40:00|8245.4|8238.4|8247.1|8240.1|8248.9|8241.9|8244.4|8237.4|0
1717141500000|2024-05-31 07:45:00|8247.4|8240.4|8252.3|8245.3|8252.3|8245.3|8246.4|8239.4|0
1717141800000|2024-05-31 07:50:00|8252|8245|8248.3|8241.3|8252.3|8245.3|8246.5|8239.5|0
1717142100000|2024-05-31 07:55:00|8248|8241|8248.8|8241.8|8249.3|8242.3|8245.8|8238.8|0
1717142400000|2024-05-31 08:00:00|8248.5|8241.5|8255.3|8248.3|8257|8250|8248.3|8241.3|0
1717142700000|2024-05-31 08:05:00|8255.8|8248.8|8261|8254|8261.3|8254.3|8255.5|8248.5|0
1717143000000|2024-05-31 08:10:00|8260.8|8253.8|8259.5|8252.5|8262.3|8255.3|8258|8251|0
1717143300000|2024-05-31 08:15:00|8259.3|8252.3|8261.5|8254.5|8261.5|8254.5|8255|8248|0
1717143600000|2024-05-31 08:20:00|8261.3|8254.3|8259.3|8252.3|8261.8|8254.8|8258.8|8251.8|0
1717143900000|2024-05-31 08:25:00|8260.3|8253.3|8257.8|8250.8|8260.8|8253.8|8256.8|8249.8|0
1717144200000|2024-05-31 08:30:00|8257.5|8250.5|8257.3|8250.3|8261.8|8254.8|8256.3|8249.3|0
1717144500000|2024-05-31 08:35:00|8257|8250|8257|8250|8258.8|8251.8|8256.3|8249.3|0
1717144800000|2024-05-31 08:40:00|8257.3|8250.3|8263.5|8256.5|8263.8|8256.8|8257.3|8250.3|0
1717145100000|2024-05-31 08:45:00|8263.3|8256.3|8265.3|8258.3|8266.3|8259.3|8263.3|8256.3|0
1717145400000|2024-05-31 08:50:00|8265.5|8258.5|8264.3|8257.3|8266.3|8259.3|8261.3|8254.3|0
1717145700000|2024-05-31 08:55:00|8263.8|8256.8|8265|8258|8266|8259|8263.3|8256.3|0
1717146000000|2024-05-31 09:00:00|8264.5|8257.5|8264|8257|8264.5|8257.5|8260.3|8253.3|0
1717146300000|2024-05-31 09:05:00|8263.8|8256.8|8268.3|8261.3|8268.8|8261.8|8261.5|8254.5|0
1717146600000|2024-05-31 09:10:00|8267.8|8260.8|8266.8|8259.8|8269.8|8262.8|8266.8|8259.8|0
1717146900000|2024-05-31 09:15:00|8266.3|8259.3|8265.5|8258.5|8267|8260|8264|8257|0
1717147200000|2024-05-31 09:20:00|8265.3|8258.3|8261.3|8254.3|8267|8260|8261.3|8254.3|0
1717147500000|2024-05-31 09:25:00|8261.5|8254.5|8261.3|8254.3|8263.5|8256.5|8260|8253|0
1717147800000|2024-05-31 09:30:00|8261|8254|8260.8|8253.8|8264.5|8257.5|8260.8|8253.8|0
1717148100000|2024-05-31 09:35:00|8260.3|8253.3|8258.8|8251.8|8261.5|8254.5|8258.3|8251.3|0
1717148400000|2024-05-31 09:40:00|8258.3|8251.3|8255|8248|8258.5|8251.5|8253.3|8246.3|0
1717148700000|2024-05-31 09:45:00|8254.8|8247.8|8257.3|8250.3|8257.5|8250.5|8254.3|8247.3|0
1717149000000|2024-05-31 09:50:00|8257|8250|8253.5|8246.5|8259.5|8252.5|8252.8|8245.8|0
1717149300000|2024-05-31 09:55:00|8253.3|8246.3|8256.5|8249.5|8257.3|8250.3|8253|8246|0
1717149600000|2024-05-31 10:00:00|8257|8250|8258.8|8251.8|8260.3|8253.3|8253.3|8246.3|0
1717149900000|2024-05-31 10:05:00|8259.3|8252.3|8259.3|8252.3|8262.3|8255.3|8258.3|8251.3|0
1717150200000|2024-05-31 10:10:00|8258.8|8251.8|8257.8|8250.8|8259|8252|8255.8|8248.8|0
1717150500000|2024-05-31 10:15:00|8257.5|8250.5|8256.5|8249.5|8257.5|8250.5|8254.3|8247.3|0
1717150800000|2024-05-31 10:20:00|8256.3|8249.3|8255.8|8248.8|8258|8251|8255.8|8248.8|0
1717151100000|2024-05-31 10:25:00|8255.5|8248.5|8257.3|8250.3|8258.3|8251.3|8253.3|8246.3|0
1717151400000|2024-05-31 10:30:00|8258.3|8251.3|8262.8|8255.8|8263|8256|8257.8|8250.8|0
1717151700000|2024-05-31 10:35:00|8262.5|8255.5|8265.5|8258.5|8265.8|8258.8|8261|8254|0
1717152000000|2024-05-31 10:40:00|8265.3|8258.3|8270|8263|8271|8264|8265.3|8258.3|0
1717152300000|2024-05-31 10:45:00|8269.8|8262.8|8270.5|8263.5|8271|8264|8269.3|8262.3|0
1717152600000|2024-05-31 10:50:00|8270.3|8263.3|8266.3|8259.3|8271|8264|8264.8|8257.8|0
1717152900000|2024-05-31 10:55:00|8266|8259|8274.8|8267.8|8275.8|8268.8|8266|8259|0
1717153200000|2024-05-31 11:00:00|8273.8|8266.8|8273.3|8266.3|8276.8|8269.8|8271.8|8264.8|0
1717153500000|2024-05-31 11:05:00|8273.5|8266.5|8273.3|8266.3|8274.8|8267.8|8270.8|8263.8|0
1717153800000|2024-05-31 11:10:00|8273|8266|8273|8266|8274.5|8267.5|8271.8|8264.8|0
1717154100000|2024-05-31 11:15:00|8273.3|8266.3|8270.8|8263.8|8273.5|8266.5|8270.5|8263.5|0
1717154400000|2024-05-31 11:20:00|8270.3|8263.3|8270|8263|8271|8264|8266.3|8259.3|0
1717154700000|2024-05-31 11:25:00|8269.8|8262.8|8267.8|8260.8|8269.8|8262.8|8267.3|8260.3|0
1717155000000|2024-05-31 11:30:00|8268|8261|8272.3|8265.3|8272.3|8265.3|8266.8|8259.8|0
1717155300000|2024-05-31 11:35:00|8272|8265|8274.3|8267.3|8274.3|8267.3|8270.8|8263.8|0
1717155600000|2024-05-31 11:40:00|8273.8|8266.8|8274|8267|8276.3|8269.3|8272.3|8265.3|0
1717155900000|2024-05-31 11:45:00|8274.3|8267.3|8275.3|8268.3|8275.8|8268.8|8273.3|8266.3|0
1717156200000|2024-05-31 11:50:00|8275|8268|8277|8270|8278.5|8271.5|8273.5|8266.5|0
1717156500000|2024-05-31 11:55:00|8277.3|8270.3|8276.8|8269.8|8279.3|8272.3|8276.3|8269.3|0
1717156800000|2024-05-31 12:00:00|8277|8270|8280.8|8273.8|8281.3|8274.3|8276.8|8269.8|0
1717157100000|2024-05-31 12:05:00|8280.3|8273.3|8280.3|8273.3|8281.5|8274.5|8278.8|8271.8|0
1717157400000|2024-05-31 12:10:00|8280.5|8273.5|8282.3|8275.3|8284.8|8277.8|8279.8|8272.8|0
1717157700000|2024-05-31 12:15:00|8281.8|8274.8|8277.3|8270.3|8281.8|8274.8|8276.3|8269.3|0
1717158000000|2024-05-31 12:20:00|8277|8270|8282.3|8275.3|8284|8277|8277|8270|0
1717158300000|2024-05-31 12:25:00|8282|8275|8280.5|8273.5|8283.8|8276.8|8279.8|8272.8|0
1717158600000|2024-05-31 12:30:00|8283|8276|8287.3|8280.3|8289.3|8282.3|8280.8|8273.8|0
1717158900000|2024-05-31 12:35:00|8288.3|8281.3|8290.3|8283.3|8291.3|8284.3|8285.5|8278.5|0
1717159200000|2024-05-31 12:40:00|8290|8283|8289|8282|8294.3|8287.3|8288.8|8281.8|0
1717159500000|2024-05-31 12:45:00|8288.8|8281.8|8285.5|8278.5|8289|8282|8284.5|8277.5|0
1717159800000|2024-05-31 12:50:00|8285.3|8278.3|8286.8|8279.8|8288|8281|8283|8276|0
1717160100000|2024-05-31 12:55:00|8287|8280|8285.8|8278.8|8287.8|8280.8|8283.3|8276.3|0
1717160400000|2024-05-31 13:00:00|8286.3|8279.3|8281|8274|8286.3|8279.3|8280|8273|0
1717160700000|2024-05-31 13:05:00|8281.3|8274.3|8273.3|8266.3|8282.8|8275.8|8272.8|8265.8|0
1717161000000|2024-05-31 13:10:00|8272.8|8265.8|8278.8|8271.8|8279.8|8272.8|8272.3|8265.3|0
1717161300000|2024-05-31 13:15:00|8278.3|8271.3|8274.3|8267.3|8278.3|8271.3|8271.3|8264.3|0
1717161600000|2024-05-31 13:20:00|8274.5|8267.5|8278.8|8271.8|8279.8|8272.8|8273.8|8266.8|0
1717161900000|2024-05-31 13:25:00|8278.5|8271.5|8271.8|8264.8|8279.3|8272.3|8270.3|8263.3|0
1717162200000|2024-05-31 13:30:00|8272.3|8265.3|8268|8261|8272.3|8265.3|8259.8|8252.8|0
1717162500000|2024-05-31 13:35:00|8268.3|8261.3|8277.3|8270.3|8279.3|8272.3|8268|8261|0
1717162800000|2024-05-31 13:40:00|8277.5|8270.5|8279.5|8272.5|8280.8|8273.8|8275|8268|0
1717163100000|2024-05-31 13:45:00|8280|8273|8276.3|8269.3|8282.8|8275.8|8273.8|8266.8|0
1717163400000|2024-05-31 13:50:00|8276|8269|8271|8264|8281|8274|8270.3|8263.3|0
1717163700000|2024-05-31 13:55:00|8271.3|8264.3|8268.3|8261.3|8272.3|8265.3|8267.5|8260.5|0
1717164000000|2024-05-31 14:00:00|8268.5|8261.5|8270.8|8263.8|8272.5|8265.5|8267.3|8260.3|0
1717164300000|2024-05-31 14:05:00|8270.5|8263.5|8270.8|8263.8|8272.3|8265.3|8268.8|8261.8|0
1717164600000|2024-05-31 14:10:00|8271.2|8264.2|8265.4|8258.4|8274.2|8267.2|8264.7|8257.7|0
1717164900000|2024-05-31 14:15:00|8265.7|8258.7|8262.7|8255.7|8268.2|8261.2|8262.2|8255.2|0
1717165200000|2024-05-31 14:20:00|8262.4|8255.4|8263.2|8256.2|8268.9|8261.9|8262.4|8255.4|0
1717165500000|2024-05-31 14:25:00|8263.7|8256.7|8263.4|8256.4|8266.7|8259.7|8260.2|8253.2|0
1717165800000|2024-05-31 14:30:00|8264.2|8257.2|8263.2|8256.2|8265.2|8258.2|8260.2|8253.2|0
1717166100000|2024-05-31 14:35:00|8263.4|8256.4|8265.4|8258.4|8265.7|8258.7|8260.7|8253.7|0
1717166400000|2024-05-31 14:40:00|8265.2|8258.2|8268.9|8261.9|8269.9|8262.9|8264.7|8257.7|0
1717166700000|2024-05-31 14:45:00|8269.2|8262.2|8271.2|8264.2|8272.4|8265.4|8269.2|8262.2|0
1717167000000|2024-05-31 14:50:00|8271.4|8264.4|8271.9|8264.9|8273.4|8266.4|8267.9|8260.9|0
1717167300000|2024-05-31 14:55:00|8272.2|8265.2|8281.4|8274.4|8282.7|8275.7|8272.2|8265.2|0
1717167600000|2024-05-31 15:00:00|8282.4|8275.4|8274.7|8267.7|8282.4|8275.4|8273.4|8266.4|0
1717167900000|2024-05-31 15:05:00|8274.4|8267.4|8278.9|8271.9|8279.2|8272.2|8273.7|8266.7|0
1717168200000|2024-05-31 15:10:00|8279.2|8272.2|8283.2|8276.2|8283.4|8276.4|8279.2|8272.2|0
1717168500000|2024-05-31 15:15:00|8282.7|8275.7|8285.4|8278.4|8286.9|8279.9|8282.7|8275.7|0
1717168800000|2024-05-31 15:20:00|8285.2|8278.2|8281.2|8274.2|8285.4|8278.4|8280.2|8273.2|0
1717169100000|2024-05-31 15:25:00|8280.9|8273.9|8282.7|8275.7|8282.7|8275.7|8275.2|8268.2|0
1717169400000|2024-05-31 15:30:00|8282.2|8275.2|8283.2|8276.2|8283.4|8276.4|8273.2|8266.2|0
1717169700000|2024-05-31 15:35:00|8281.4|8274.4|8277.7|8270.7|8281.7|8274.7|8276.7|8269.7|0
1717170000000|2024-05-31 15:40:00|8277.9|8270.9|8277.2|8270.2|8279.7|8272.7|8275.9|8268.9|0
1717170300000|2024-05-31 15:45:00|8277.7|8270.7|8275.7|8268.7|8278.7|8271.7|8273.7|8266.7|0
1717170600000|2024-05-31 15:50:00|8275.4|8268.4|8272.2|8265.2|8276.9|8269.9|8272.2|8265.2|0
1717170900000|2024-05-31 15:55:00|8271.9|8264.9|8271.7|8264.7|8274.2|8267.2|8268.7|8261.7|0
1717171200000|2024-05-31 16:00:00|8271.4|8264.4|8268.7|8261.7|8271.4|8264.4|8267.4|8260.4|0
1717171500000|2024-05-31 16:05:00|8269.2|8262.2|8268.7|8261.7|8270.4|8263.4|8266.7|8259.7|0
1717171800000|2024-05-31 16:10:00|8268.9|8261.9|8268.7|8261.7|8270.2|8263.2|8267.7|8260.7|0
1717172100000|2024-05-31 16:15:00|8269.2|8262.2|8267.7|8260.7|8270.2|8263.2|8266.7|8259.7|0
1717172400000|2024-05-31 16:20:00|8267.9|8260.9|8268.2|8261.2|8268.2|8261.2|8265.2|8258.2|0
1717172700000|2024-05-31 16:25:00|8267.7|8260.7|8267.7|8260.7|8268.7|8261.7|8266.7|8259.7|0
1717173000000|2024-05-31 16:30:00|8267.9|8260.9|8267.9|8260.9|8270.7|8263.7|8267.9|8260.9|0
1717173300000|2024-05-31 16:35:00|8267.7|8260.7|8267.7|8260.7|8267.7|8260.7|8264.7|8257.7|0
1717173600000|2024-05-31 16:40:00|8268.2|8261.2|8266.2|8259.2|8269.2|8262.2|8266.2|8259.2|0
1717173900000|2024-05-31 16:45:00|8265.9|8258.9|8266.2|8259.2|8267.2|8260.2|8264.7|8257.7|0
1717174200000|2024-05-31 16:50:00|8266.4|8259.4|8267.2|8260.2|8267.9|8260.9|8264.4|8257.4|0
1717174500000|2024-05-31 16:55:00|8267.4|8260.4|8268.2|8261.2|8268.4|8261.4|8266.7|8259.7|0
1717174800000|2024-05-31 17:00:00|8268.4|8261.4|8270.9|8263.9|8271.9|8264.9|8268.2|8261.2|0
1717175100000|2024-05-31 17:05:00|8270.7|8263.7|8275.2|8268.2|8275.7|8268.7|8269.9|8262.9|0
1717175400000|2024-05-31 17:10:00|8274.9|8267.9|8277.2|8270.2|8277.7|8270.7|8274.7|8267.7|0
1717175700000|2024-05-31 17:15:00|8276.9|8269.9|8278.2|8271.2|8278.7|8271.7|8276.2|8269.2|0
1717176000000|2024-05-31 17:20:00|8278.4|8271.4|8279.7|8272.7|8280.2|8273.2|8276.7|8269.7|0
1717176300000|2024-05-31 17:25:00|8279.4|8272.4|8280.4|8273.4|8282.2|8275.2|8279.4|8272.4|0
1717176600000|2024-05-31 17:30:00|8280.2|8273.2|8278.4|8271.4|8281.2|8274.2|8278.2|8271.2|0
1717176900000|2024-05-31 17:35:00|8278.7|8271.7|8276.2|8269.2|8279.7|8272.7|8275.9|8268.9|0
1717177200000|2024-05-31 17:40:00|8276.4|8269.4|8278.7|8271.7|8278.7|8271.7|8275.2|8268.2|0
1717177500000|2024-05-31 17:45:00|8278.2|8271.2|8281.7|8274.7|8282.4|8275.4|8278.2|8271.2|0
1717177800000|2024-05-31 17:50:00|8281.2|8274.2|8279.9|8272.9|8283.7|8276.7|8279.4|8272.4|0
1717178100000|2024-05-31 17:55:00|8280.2|8273.2|8282.2|8275.2|8282.7|8275.7|8280.2|8273.2|0
1717178400000|2024-05-31 18:00:00|8282.7|8275.7|8282.7|8275.7|8283.2|8276.2|8281.2|8274.2|0
1717178700000|2024-05-31 18:05:00|8282.9|8275.9|8285.2|8278.2|8285.2|8278.2|8281.7|8274.7|0
1717179000000|2024-05-31 18:10:00|8285.7|8278.7|8285.2|8278.2|8286.7|8279.7|8284.2|8277.2|0
1717179300000|2024-05-31 18:15:00|8285.7|8278.7|8289.7|8282.7|8289.7|8282.7|8285.7|8278.7|0
1717179600000|2024-05-31 18:20:00|8289.2|8282.2|8288.2|8281.2|8289.7|8282.7|8287.7|8280.7|0
1717179900000|2024-05-31 18:25:00|8288.7|8281.7|8286.2|8279.2|8289.2|8282.2|8285.2|8278.2|0
1717180200000|2024-05-31 18:30:00|8285.7|8278.7|8285.2|8278.2|8287.2|8280.2|8284.4|8277.4|0
1717180500000|2024-05-31 18:35:00|8285.7|8278.7|8288.2|8281.2|8289.7|8282.7|8285.4|8278.4|0
1717180800000|2024-05-31 18:40:00|8287.9|8280.9|8291.9|8284.9|8292.7|8285.7|8287.7|8280.7|0
1717181100000|2024-05-31 18:45:00|8291.7|8284.7|8288.9|8281.9|8292.9|8285.9|8288.7|8281.7|0
1717181400000|2024-05-31 18:50:00|8288.7|8281.7|8284.2|8277.2|8289.2|8282.2|8284.2|8277.2|0
1717181700000|2024-05-31 18:55:00|8284.7|8277.7|8287.2|8280.2|8288.2|8281.2|8284.4|8277.4|0
1717182000000|2024-05-31 19:00:00|8286.9|8279.9|8285.7|8278.7|8287.7|8280.7|8283.2|8276.2|0
1717182300000|2024-05-31 19:05:00|8285.4|8278.4|8289.7|8282.7|8290.2|8283.2|8285.4|8278.4|0
1717182600000|2024-05-31 19:10:00|8289.2|8282.2|8290.7|8283.7|8291.7|8284.7|8288.2|8281.2|0
1717182900000|2024-05-31 19:15:00|8290.4|8283.4|8289.2|8282.2|8291.2|8284.2|8288.2|8281.2|0
1717183200000|2024-05-31 19:20:00|8288.9|8281.9|8290.2|8283.2|8290.7|8283.7|8288.7|8281.7|0
1717183500000|2024-05-31 19:25:00|8290.7|8283.7|8285.9|8278.9|8292.4|8285.4|8285.9|8278.9|0
1717183800000|2024-05-31 19:30:00|8285.2|8278.2|8286.2|8279.2|8286.9|8279.9|8283.7|8276.7|0
1717184100000|2024-05-31 19:35:00|8285.9|8278.9|8286.9|8279.9|8287.4|8280.4|8285.7|8278.7|0
1717184400000|2024-05-31 19:40:00|8286.7|8279.7|8294.7|8287.7|8295.2|8288.2|8286.7|8279.7|0
1717184700000|2024-05-31 19:45:00|8295.2|8288.2|8297.4|8290.4|8298.2|8291.2|8293.7|8286.7|0
1717185000000|2024-05-31 19:50:00|8297.9|8290.9|8306.4|8299.4|8307.4|8300.4|8297.2|8290.2|0
1717185300000|2024-05-31 19:55:00|8306.2|8299.2|8313.2|8306.2|8315.7|8308.7|8306.2|8299.2|0
1717185600000|2024-05-31 20:00:00|8314.5|8307.5|8318.7|8311.7|8324.1|8317.1|8308.1|8301.1|0
1717185900000|2024-05-31 20:05:00|8319.2|8312.2|8308.2|8301.2|8319.2|8312.2|8307.7|8300.7|0
1717186200000|2024-05-31 20:10:00|8308.1|8301.1|8311.5|8304.5|8311.5|8304.5|8308|8301|0
1717186500000|2024-05-31 20:15:00|8311|8304|8311|8304|8311.2|8304.2|8309.5|8302.5|0
1717186800000|2024-05-31 20:20:00|8311.1|8304.1|8310|8303|8312.4|8305.4|8309.4|8302.4|0
1717187100000|2024-05-31 20:25:00|8309.9|8302.9|8310.4|8303.4|8310.4|8303.4|8307.4|8300.4|0
1717187400000|2024-05-31 20:30:00|8310.3|8303.3|8310|8303|8310.4|8303.4|8307.2|8300.2|0
1717187700000|2024-05-31 20:35:00|8309.8|8302.8|8311.8|8304.8|8312.2|8305.2|8309.5|8302.5|0
1717188000000|2024-05-31 20:40:00|8311.9|8304.9|8314.9|8307.9|8315.3|8308.3|8311.4|8304.4|0
1717188300000|2024-05-31 20:45:00|8314.8|8307.8|8311|8304|8314.8|8307.8|8310.4|8303.4|0
1717188600000|2024-05-31 20:50:00|8310.9|8303.9|8310.6|8303.6|8312.1|8305.1|8310.4|8303.4|0
1717188900000|2024-05-31 20:55:00|8310.8|8303.8|8309.8|8302.8|8311.1|8304.1|8309|8302|0
1717224300000|2024-06-01 06:45:00|8309.9|8302.9|8309.9|8302.9|8309.9|8302.9|8309.9|8302.9|0
1717225200000|2024-06-01 07:00:00|8309.4|8302.4|8309.4|8302.4|8309.4|8302.4|8309.4|8302.4|0
1717231200000|2024-06-01 08:40:00|8309.2|8302.2|8309.2|8302.2|8309.2|8302.2|8309.2|8302.2|0
1717231800000|2024-06-01 08:50:00|8309.1|8302.1|8309.1|8302.1|8309.1|8302.1|8309.1|8302.1|0
1717255800000|2024-06-01 15:30:00|8309|8302|8309|8302|8309|8302|8309|8302|0
1717267500000|2024-06-01 18:45:00|8309.4|8302.4|8309.4|8302.4|8309.4|8302.4|8309.4|8302.4|0
1717282500000|2024-06-01 22:55:00|8309.5|8302.5|8309.5|8302.5|8309.5|8302.5|8309.5|8302.5|0
1717311900000|2024-06-02 07:05:00|8309.9|8302.9|8309.9|8302.9|8309.9|8302.9|8309.9|8302.9|0
1717345200000|2024-06-02 16:20:00|8308|8301|8308|8301|8308|8301|8308|8301|0
1717353000000|2024-06-02 18:30:00|8308.2|8301.2|8308.2|8301.2|8308.2|8301.2|8308.2|8301.2|0
1717355700000|2024-06-02 19:15:00|8312|8305|8315.4|8307.4|8315.9|8308.9|8312|8305|0
1717356000000|2024-06-02 19:20:00|8314.4|8306.4|8314.4|8306.4|8314.4|8306.4|8314.4|8306.4|0
1717363500000|2024-06-02 21:25:00|8314.8|8306.8|8314.8|8306.8|8314.8|8306.8|8314.8|8306.8|0
1717365600000|2024-06-02 22:00:00|8310.4|8302.4|8305|8297|8312.9|8304.9|8303.4|8295.4|0
1717365900000|2024-06-02 22:05:00|8304.8|8296.8|8305.4|8297.4|8306.2|8298.2|8302.4|8294.4|0
1717366200000|2024-06-02 22:10:00|8305.5|8297.5|8308.4|8300.4|8308.4|8300.4|8305.1|8297.1|0
1717366500000|2024-06-02 22:15:00|8308.5|8300.5|8315|8307|8315.2|8307.2|8308.5|8300.5|0
1717366800000|2024-06-02 22:20:00|8314.9|8306.9|8313|8305|8315|8307|8311.7|8303.7|0
1717367100000|2024-06-02 22:25:00|8312.9|8304.9|8312.6|8304.6|8315.7|8307.7|8312.5|8304.5|0
1717367400000|2024-06-02 22:30:00|8312.5|8304.5|8311.7|8303.7|8313|8305|8310|8302|0
1717367700000|2024-06-02 22:35:00|8311.6|8303.6|8310.3|8302.3|8311.7|8303.7|8309.7|8301.7|0
1717368000000|2024-06-02 22:40:00|8310.2|8302.2|8309.2|8301.2|8310.3|8302.3|8308.9|8300.9|0
1717368300000|2024-06-02 22:45:00|8309.1|8301.1|8310|8302|8310.3|8302.3|8308.9|8300.9|0
1717368600000|2024-06-02 22:50:00|8310.2|8302.2|8309.8|8301.8|8311.3|8303.3|8309.3|8301.3|0
1717368900000|2024-06-02 22:55:00|8309.7|8301.7|8310.4|8302.4|8311|8303|8309.6|8301.6|0
1717369200000|2024-06-02 23:00:00|8310.3|8302.3|8312.1|8304.1|8312.4|8304.4|8309.6|8301.6|0
1717369500000|2024-06-02 23:05:00|8312.3|8304.3|8311.2|8303.2|8314.1|8306.1|8310.5|8302.5|0
1717369800000|2024-06-02 23:10:00|8311.1|8303.1|8311.6|8303.6|8311.7|8303.7|8310|8302|0
1717370100000|2024-06-02 23:15:00|8311.7|8303.7|8311.5|8303.5|8312|8304|8310.8|8302.8|0
1717370400000|2024-06-02 23:20:00|8311.6|8303.6|8315.1|8307.1|8315.2|8307.2|8311.4|8303.4|0
1717370700000|2024-06-02 23:25:00|8314.8|8306.8|8315.8|8307.8|8316.7|8308.7|8314.6|8306.6|0
1717371000000|2024-06-02 23:30:00|8315.9|8307.9|8315.3|8307.3|8316.4|8308.4|8314.7|8306.7|0
1717371300000|2024-06-02 23:35:00|8315.2|8307.2|8315.5|8307.5|8315.5|8307.5|8314.6|8306.6|0
1717371600000|2024-06-02 23:40:00|8315.6|8307.6|8314.6|8306.6|8315.8|8307.8|8314|8306|0
1717371900000|2024-06-02 23:45:00|8314.5|8306.5|8314.4|8306.4|8315.5|8307.5|8313.8|8305.8|0
1717372200000|2024-06-02 23:50:00|8314.3|8306.3|8315.8|8307.8|8317.8|8309.8|8313.5|8305.5|0
1717372500000|2024-06-02 23:55:00|8316|8308|8319.9|8311.9|8320.3|8312.3|8316|8308|0
1717311900000|2024-06-02 07:05:00|8309.9|8302.9|8309.9|8302.9|8309.9|8302.9|8309.9|8302.9|0
1717345200000|2024-06-02 16:20:00|8308|8301|8308|8301|8308|8301|8308|8301|0
1717353000000|2024-06-02 18:30:00|8308.2|8301.2|8308.2|8301.2|8308.2|8301.2|8308.2|8301.2|0
1717355700000|2024-06-02 19:15:00|8312|8305|8315.4|8307.4|8315.9|8308.9|8312|8305|0
1717356000000|2024-06-02 19:20:00|8314.4|8306.4|8314.4|8306.4|8314.4|8306.4|8314.4|8306.4|0
1717363500000|2024-06-02 21:25:00|8314.8|8306.8|8314.8|8306.8|8314.8|8306.8|8314.8|8306.8|0
1717365600000|2024-06-02 22:00:00|8310.4|8302.4|8305|8297|8312.9|8304.9|8303.4|8295.4|0
1717365900000|2024-06-02 22:05:00|8304.8|8296.8|8305.4|8297.4|8306.2|8298.2|8302.4|8294.4|0
1717366200000|2024-06-02 22:10:00|8305.5|8297.5|8308.4|8300.4|8308.4|8300.4|8305.1|8297.1|0
1717366500000|2024-06-02 22:15:00|8308.5|8300.5|8315|8307|8315.2|8307.2|8308.5|8300.5|0
1717366800000|2024-06-02 22:20:00|8314.9|8306.9|8313|8305|8315|8307|8311.7|8303.7|0
1717367100000|2024-06-02 22:25:00|8312.9|8304.9|8312.6|8304.6|8315.7|8307.7|8312.5|8304.5|0
1717367400000|2024-06-02 22:30:00|8312.5|8304.5|8311.7|8303.7|8313|8305|8310|8302|0
1717367700000|2024-06-02 22:35:00|8311.6|8303.6|8310.3|8302.3|8311.7|8303.7|8309.7|8301.7|0
1717368000000|2024-06-02 22:40:00|8310.2|8302.2|8309.2|8301.2|8310.3|8302.3|8308.9|8300.9|0
1717368300000|2024-06-02 22:45:00|8309.1|8301.1|8310|8302|8310.3|8302.3|8308.9|8300.9|0
1717368600000|2024-06-02 22:50:00|8310.2|8302.2|8309.8|8301.8|8311.3|8303.3|8309.3|8301.3|0
1717368900000|2024-06-02 22:55:00|8309.7|8301.7|8310.4|8302.4|8311|8303|8309.6|8301.6|0
1717369200000|2024-06-02 23:00:00|8310.3|8302.3|8312.1|8304.1|8312.4|8304.4|8309.6|8301.6|0
1717369500000|2024-06-02 23:05:00|8312.3|8304.3|8311.2|8303.2|8314.1|8306.1|8310.5|8302.5|0
1717369800000|2024-06-02 23:10:00|8311.1|8303.1|8311.6|8303.6|8311.7|8303.7|8310|8302|0
1717370100000|2024-06-02 23:15:00|8311.7|8303.7|8311.5|8303.5|8312|8304|8310.8|8302.8|0
1717370400000|2024-06-02 23:20:00|8311.6|8303.6|8315.1|8307.1|8315.2|8307.2|8311.4|8303.4|0
1717370700000|2024-06-02 23:25:00|8314.8|8306.8|8315.8|8307.8|8316.7|8308.7|8314.6|8306.6|0
1717371000000|2024-06-02 23:30:00|8315.9|8307.9|8315.3|8307.3|8316.4|8308.4|8314.7|8306.7|0
1717371300000|2024-06-02 23:35:00|8315.2|8307.2|8315.5|8307.5|8315.5|8307.5|8314.6|8306.6|0
1717371600000|2024-06-02 23:40:00|8315.6|8307.6|8314.6|8306.6|8315.8|8307.8|8314|8306|0
1717371900000|2024-06-02 23:45:00|8314.5|8306.5|8314.4|8306.4|8315.5|8307.5|8313.8|8305.8|0
1717372200000|2024-06-02 23:50:00|8314.3|8306.3|8315.8|8307.8|8317.8|8309.8|8313.5|8305.5|0
1717372500000|2024-06-02 23:55:00|8316|8308|8319.9|8311.9|8320.3|8312.3|8316|8308|0
1717372800000|2024-06-03 00:00:00|8319.7|8311.7|8338.4|8330.4|8338.4|8330.4|8319.7|8311.7|0
1717373100000|2024-06-03 00:05:00|8338.7|8330.7|8326.7|8318.7|8338.7|8330.7|8326.4|8318.4|0
1717373400000|2024-06-03 00:10:00|8326.4|8318.4|8325.7|8317.7|8329.9|8321.9|8325.2|8317.2|0
1717373700000|2024-06-03 00:15:00|8325.9|8317.9|8332.2|8324.2|8332.4|8324.4|8324.2|8316.2|0
1717374000000|2024-06-03 00:20:00|8332.4|8324.4|8335.4|8327.4|8336.4|8328.4|8332.4|8324.4|0
1717374300000|2024-06-03 00:25:00|8335.7|8327.7|8337.9|8329.9|8337.9|8329.9|8335.2|8327.2|0
1717374600000|2024-06-03 00:30:00|8337.7|8329.7|8338.4|8330.4|8338.7|8330.7|8336.4|8328.4|0
1717374900000|2024-06-03 00:35:00|8337.9|8329.9|8337.4|8329.4|8337.9|8329.9|8334.9|8326.9|0
1717375200000|2024-06-03 00:40:00|8336.7|8328.7|8336.2|8328.2|8338.4|8330.4|8335.9|8327.9|0
1717375500000|2024-06-03 00:45:00|8336.4|8328.4|8337.9|8329.9|8338.4|8330.4|8336.4|8328.4|0
1717375800000|2024-06-03 00:50:00|8338.2|8330.2|8338.7|8330.7|8339.2|8331.2|8338.2|8330.2|0
1717376100000|2024-06-03 00:55:00|8338.9|8330.9|8338.7|8330.7|8338.9|8330.9|8338.2|8330.2|0
1717376400000|2024-06-03 01:00:00|8338.4|8330.4|8342.4|8334.4|8342.9|8334.9|8338.4|8330.4|0
1717376700000|2024-06-03 01:05:00|8342.7|8334.7|8341.7|8333.7|8343.2|8335.2|8341.4|8333.4|0
1717377000000|2024-06-03 01:10:00|8341.9|8333.9|8342.4|8334.4|8343.2|8335.2|8340.4|8332.4|0
1717377300000|2024-06-03 01:15:00|8342.2|8334.2|8342.4|8334.4|8342.9|8334.9|8340.7|8332.7|0
1717377600000|2024-06-03 01:20:00|8341.9|8333.9|8340.9|8332.9|8342.9|8334.9|8340.7|8332.7|0
1717377900000|2024-06-03 01:25:00|8340.2|8332.2|8341.4|8333.4|8341.4|8333.4|8339.7|8331.7|0
1717378200000|2024-06-03 01:30:00|8340.9|8332.9|8336.9|8328.9|8341.4|8333.4|8336.4|8328.4|0
1717378500000|2024-06-03 01:35:00|8337.2|8329.2|8336.7|8328.7|8340.2|8332.2|8335.9|8327.9|0
1717378800000|2024-06-03 01:40:00|8336.9|8328.9|8342.7|8334.7|8342.7|8334.7|8336.9|8328.9|0
1717379100000|2024-06-03 01:45:00|8342.9|8334.9|8341.4|8333.4|8343.4|8335.4|8340.7|8332.7|0
1717379400000|2024-06-03 01:50:00|8341.9|8333.9|8340.9|8332.9|8343.2|8335.2|8340.4|8332.4|0
1717379700000|2024-06-03 01:55:00|8340.7|8332.7|8341.9|8333.9|8342.7|8334.7|8340.7|8332.7|0
1717380000000|2024-06-03 02:00:00|8342.2|8334.2|8342.9|8334.9|8343.4|8335.4|8341.9|8333.9|0
1717380300000|2024-06-03 02:05:00|8343.2|8335.2|8342.9|8334.9|8343.9|8335.9|8341.9|8333.9|0
1717380600000|2024-06-03 02:10:00|8343.4|8335.4|8344.7|8336.7|8344.7|8336.7|8343.4|8335.4|0
1717380900000|2024-06-03 02:15:00|8344.9|8336.9|8343.4|8335.4|8345.7|8337.7|8342.9|8334.9|0
1717381200000|2024-06-03 02:20:00|8343.7|8335.7|8343.9|8335.9|8343.9|8335.9|8342.4|8334.4|0
1717381500000|2024-06-03 02:25:00|8343.4|8335.4|8344.7|8336.7|8344.7|8336.7|8342.9|8334.9|0
1717381800000|2024-06-03 02:30:00|8343.9|8335.9|8345.7|8337.7|8345.7|8337.7|8343.4|8335.4|0
1717382100000|2024-06-03 02:35:00|8345.4|8337.4|8346.4|8338.4|8346.4|8338.4|8344.4|8336.4|0
1717382400000|2024-06-03 02:40:00|8345.9|8337.9|8347.7|8339.7|8347.7|8339.7|8345.9|8337.9|0
1717382700000|2024-06-03 02:45:00|8347.4|8339.4|8345.7|8337.7|8347.4|8339.4|8345.4|8337.4|0
1717383000000|2024-06-03 02:50:00|8345.4|8337.4|8346.4|8338.4|8346.7|8338.7|8345.2|8337.2|0
1717383300000|2024-06-03 02:55:00|8346.9|8338.9|8346.9|8338.9|8347.4|8339.4|8346.4|8338.4|0
1717383600000|2024-06-03 03:00:00|8347.2|8339.2|8348.4|8340.4|8348.4|8340.4|8346.4|8338.4|0
1717383900000|2024-06-03 03:05:00|8348.2|8340.2|8349.9|8341.9|8350.7|8342.7|8347.9|8339.9|0
1717384200000|2024-06-03 03:10:00|8350.2|8342.2|8352.4|8344.4|8352.4|8344.4|8350.2|8342.2|0
1717384500000|2024-06-03 03:15:00|8352.2|8344.2|8350.4|8342.4|8352.9|8344.9|8350.4|8342.4|0
1717384800000|2024-06-03 03:20:00|8350.9|8342.9|8351.4|8343.4|8352.2|8344.2|8350.4|8342.4|0
1717385100000|2024-06-03 03:25:00|8351.7|8343.7|8349.4|8341.4|8351.7|8343.7|8348.9|8340.9|0
1717385400000|2024-06-03 03:30:00|8349.2|8341.2|8348.4|8340.4|8349.4|8341.4|8348.4|8340.4|0
1717385700000|2024-06-03 03:35:00|8348.2|8340.2|8349.7|8341.7|8350.4|8342.4|8347.9|8339.9|0
1717386000000|2024-06-03 03:40:00|8349.9|8341.9|8348.9|8340.9|8349.9|8341.9|8347.2|8339.2|0
1717386300000|2024-06-03 03:45:00|8349.2|8341.2|8348.9|8340.9|8349.9|8341.9|8348.7|8340.7|0
1717386600000|2024-06-03 03:50:00|8349.2|8341.2|8344.9|8336.9|8349.9|8341.9|8344.7|8336.7|0
1717386900000|2024-06-03 03:55:00|8345.2|8337.2|8346.7|8338.7|8347.4|8339.4|8345.2|8337.2|0
1717387200000|2024-06-03 04:00:00|8347.2|8339.2|8347.4|8339.4|8347.9|8339.9|8346.2|8338.2|0
1717387500000|2024-06-03 04:05:00|8347.7|8339.7|8346.9|8338.9|8347.7|8339.7|8346.9|8338.9|0
1717387800000|2024-06-03 04:10:00|8347.4|8339.4|8346.9|8338.9|8347.9|8339.9|8346.4|8338.4|0
1717388100000|2024-06-03 04:15:00|8347.2|8339.2|8346.4|8338.4|8347.2|8339.2|8345.9|8337.9|0
1717388400000|2024-06-03 04:20:00|8346.9|8338.9|8348.4|8340.4|8348.9|8340.9|8346.9|8338.9|0
1717388700000|2024-06-03 04:25:00|8348.7|8340.7|8348.9|8340.9|8349.9|8341.9|8348.7|8340.7|0
1717389000000|2024-06-03 04:30:00|8348.4|8340.4|8350.4|8342.4|8351.9|8343.9|8348.4|8340.4|0
1717389300000|2024-06-03 04:35:00|8350.7|8342.7|8350.4|8342.4|8351.2|8343.2|8349.9|8341.9|0
1717389600000|2024-06-03 04:40:00|8350.2|8342.2|8348.9|8340.9|8350.9|8342.9|8348.7|8340.7|0
1717389900000|2024-06-03 04:45:00|8349.2|8341.2|8350.4|8342.4|8351.7|8343.7|8349.2|8341.2|0
1717390200000|2024-06-03 04:50:00|8350.2|8342.2|8351.4|8343.4|8351.4|8343.4|8349.4|8341.4|0
1717390500000|2024-06-03 04:55:00|8350.9|8342.9|8348.7|8340.7|8351.9|8343.9|8348.7|8340.7|0
1717390800000|2024-06-03 05:00:00|8348.4|8340.4|8348.2|8340.2|8350.4|8342.4|8347.7|8339.7|0
1717391100000|2024-06-03 05:05:00|8348.4|8340.4|8349.4|8341.4|8349.9|8341.9|8347.9|8339.9|0
1717391400000|2024-06-03 05:10:00|8349.9|8341.9|8349.7|8341.7|8350.4|8342.4|8347.4|8339.4|0
1717391700000|2024-06-03 05:15:00|8349.9|8341.9|8349.4|8341.4|8350.4|8342.4|8348.4|8340.4|0
1717392000000|2024-06-03 05:20:00|8349.7|8341.7|8348.9|8340.9|8350.4|8342.4|8348.9|8340.9|0
1717392300000|2024-06-03 05:25:00|8349.4|8341.4|8348.9|8340.9|8349.7|8341.7|8348.4|8340.4|0
1717392600000|2024-06-03 05:30:00|8349.2|8341.2|8349.4|8341.4|8350.9|8342.9|8348.2|8340.2|0
1717392900000|2024-06-03 05:35:00|8348.7|8340.7|8348.4|8340.4|8349.9|8341.9|8347.7|8339.7|0
1717393200000|2024-06-03 05:40:00|8348.7|8340.7|8346.9|8338.9|8348.9|8340.9|8346.7|8338.7|0
1717393500000|2024-06-03 05:45:00|8347.2|8339.2|8347.4|8339.4|8347.7|8339.7|8345.9|8337.9|0
1717393800000|2024-06-03 05:50:00|8347.7|8339.7|8347.4|8339.4|8349.9|8341.9|8347.4|8339.4|0
1717394100000|2024-06-03 05:55:00|8347.7|8339.7|8347.4|8339.4|8348.4|8340.4|8346.4|8338.4|0
1717394400000|2024-06-03 06:00:00|8348.4|8340.4|8357.9|8349.9|8358.2|8350.2|8347.4|8339.4|0
1717394700000|2024-06-03 06:05:00|8358.2|8350.2|8356.9|8348.9|8358.9|8350.9|8354.2|8346.2|0
1717395000000|2024-06-03 06:10:00|8356.7|8348.7|8356.4|8348.4|8357.2|8349.2|8352.2|8344.2|0
1717395300000|2024-06-03 06:15:00|8356.2|8348.2|8355.4|8347.4|8356.4|8348.4|8354.7|8346.7|0
1717395600000|2024-06-03 06:20:00|8355.2|8347.2|8349.9|8341.9|8355.2|8347.2|8348.2|8340.2|0
1717395900000|2024-06-03 06:25:00|8349.7|8341.7|8348.2|8340.2|8349.7|8341.7|8347.2|8339.2|0
1717396200000|2024-06-03 06:30:00|8347.9|8339.9|8349.4|8341.4|8350.4|8342.4|8347.7|8339.7|0
1717396500000|2024-06-03 06:35:00|8349.7|8341.7|8352.7|8344.7|8353.7|8345.7|8348.9|8340.9|0
1717396800000|2024-06-03 06:40:00|8353.2|8345.2|8348.7|8340.7|8354.2|8346.2|8348.7|8340.7|0
1717397100000|2024-06-03 06:45:00|8348.9|8340.9|8350.2|8342.2|8351.4|8343.4|8348.7|8340.7|0
1717397400000|2024-06-03 06:50:00|8350.4|8342.4|8348.2|8340.2|8351.7|8343.7|8347.7|8339.7|0
1717397700000|2024-06-03 06:55:00|8347.9|8339.9|8341.9|8333.9|8349.7|8341.7|8341.9|8333.9|0
1717398000000|2024-06-03 07:00:00|8349.7|8341.7|8357.4|8349.4|8368.9|8360.9|8349.7|8341.7|0
1717398300000|2024-06-03 07:05:00|8357.7|8349.7|8343.9|8335.9|8359.2|8351.2|8342.2|8334.2|0
1717398600000|2024-06-03 07:10:00|8343.7|8335.7|8338.4|8330.4|8345.7|8337.7|8336.9|8328.9|0
1717398900000|2024-06-03 07:15:00|8338.2|8330.2|8323.9|8315.9|8338.4|8330.4|8323.9|8315.9|0
1717399200000|2024-06-03 07:20:00|8324.2|8316.2|8313.4|8305.4|8325.2|8317.2|8312.2|8304.2|0
1717399500000|2024-06-03 07:25:00|8313.2|8305.2|8301.4|8293.4|8314.2|8306.2|8301.4|8293.4|0
1717399800000|2024-06-03 07:30:00|8301.9|8293.9|8295.4|8287.4|8306.9|8298.9|8294.9|8286.9|0
1717400100000|2024-06-03 07:35:00|8295.2|8287.2|8295.7|8287.7|8296.2|8288.2|8290.7|8282.7|0
1717400400000|2024-06-03 07:40:00|8296.2|8288.2|8288.4|8280.4|8296.9|8288.9|8287.9|8279.9|0
1717400700000|2024-06-03 07:45:00|8289.6|8281.6|8292.6|8284.6|8295.6|8287.6|8288.9|8280.9|0
1717401000000|2024-06-03 07:50:00|8292.9|8284.9|8290.4|8282.4|8294.6|8286.6|8289.9|8281.9|0
1717401300000|2024-06-03 07:55:00|8290.6|8282.6|8290.6|8282.6|8293.6|8285.6|8289.9|8281.9|0
1717401600000|2024-06-03 08:00:00|8290.9|8282.9|8294.1|8286.1|8294.9|8286.9|8288.4|8280.4|0
1717401900000|2024-06-03 08:05:00|8293.6|8285.6|8296.9|8288.9|8296.9|8288.9|8289.6|8281.6|0
1717402200000|2024-06-03 08:10:00|8297.1|8289.1|8303.4|8295.4|8304.4|8296.4|8295.4|8287.4|0
1717402500000|2024-06-03 08:15:00|8303.9|8295.9|8299.1|8291.1|8303.9|8295.9|8294.6|8286.6|0
1717402800000|2024-06-03 08:20:00|8298.9|8290.9|8295.1|8287.1|8299.1|8291.1|8294.4|8286.4|0
1717403100000|2024-06-03 08:25:00|8294.6|8286.6|8303.1|8295.1|8303.1|8295.1|8294.1|8286.1|0
1717403400000|2024-06-03 08:30:00|8303.4|8295.4|8309.4|8301.4|8311.4|8303.4|8303.4|8295.4|0
1717403700000|2024-06-03 08:35:00|8309.1|8301.1|8307.1|8299.1|8313.1|8305.1|8306.4|8298.4|0
1717404000000|2024-06-03 08:40:00|8307.4|8299.4|8304.6|8296.6|8309.4|8301.4|8303.1|8295.1|0
1717404300000|2024-06-03 08:45:00|8304.4|8296.4|8311.9|8303.9|8312.4|8304.4|8303.1|8295.1|0
1717404600000|2024-06-03 08:50:00|8311.6|8303.6|8312.4|8304.4|8313.4|8305.4|8308.1|8300.1|0
1717404900000|2024-06-03 08:55:00|8312.6|8304.6|8308.6|8300.6|8313.4|8305.4|8307.9|8299.9|0
1717405200000|2024-06-03 09:00:00|8310.1|8302.1|8302.1|8294.1|8310.1|8302.1|8300.9|8292.9|0
1717405500000|2024-06-03 09:05:00|8301.6|8293.6|8302.9|8294.9|8306.1|8298.1|8301.6|8293.6|0
1717405800000|2024-06-03 09:10:00|8303.1|8295.1|8299.9|8291.9|8304.6|8296.6|8299.9|8291.9|0
1717406100000|2024-06-03 09:15:00|8300.1|8292.1|8298.4|8290.4|8303.4|8295.4|8296.6|8288.6|0
1717406400000|2024-06-03 09:20:00|8298.6|8290.6|8297.1|8289.1|8298.9|8290.9|8294.6|8286.6|0
1717406700000|2024-06-03 09:25:00|8297.4|8289.4|8297.4|8289.4|8298.1|8290.1|8295.6|8287.6|0
1717407000000|2024-06-03 09:30:00|8297.1|8289.1|8295.4|8287.4|8297.4|8289.4|8291.9|8283.9|0
1717407300000|2024-06-03 09:35:00|8294.9|8286.9|8293.4|8285.4|8296.1|8288.1|8289.9|8281.9|0
1717407600000|2024-06-03 09:40:00|8293.1|8285.1|8296.4|8288.4|8298.4|8290.4|8292.1|8284.1|0
1717407900000|2024-06-03 09:45:00|8296.9|8288.9|8291.4|8283.4|8299.9|8291.9|8288.9|8280.9|0
1717408200000|2024-06-03 09:50:00|8290.9|8282.9|8297.4|8289.4|8297.9|8289.9|8289.9|8281.9|0
1717408500000|2024-06-03 09:55:00|8297.1|8289.1|8295.9|8287.9|8298.1|8290.1|8293.9|8285.9|0
1717408800000|2024-06-03 10:00:00|8296.4|8288.4|8294.1|8286.1|8298.1|8290.1|8293.6|8285.6|0
1717409100000|2024-06-03 10:05:00|8294.4|8286.4|8295.9|8287.9|8297.6|8289.6|8293.4|8285.4|0
1717409400000|2024-06-03 10:10:00|8296.4|8288.4|8298.4|8290.4|8298.6|8290.6|8295.4|8287.4|0
1717409700000|2024-06-03 10:15:00|8298.6|8290.6|8296.1|8288.1|8299.9|8291.9|8295.6|8287.6|0
1717410000000|2024-06-03 10:20:00|8295.9|8287.9|8299.6|8291.6|8300.9|8292.9|8295.1|8287.1|0
1717410300000|2024-06-03 10:25:00|8299.4|8291.4|8300.9|8292.9|8302.6|8294.6|8299.4|8291.4|0
1717410600000|2024-06-03 10:30:00|8301.1|8293.1|8295.1|8287.1|8301.9|8293.9|8294.1|8286.1|0
1717410900000|2024-06-03 10:35:00|8295.4|8287.4|8294.6|8286.6|8295.9|8287.9|8292.9|8284.9|0
1717411200000|2024-06-03 10:40:00|8294.4|8286.4|8293.6|8285.6|8296.4|8288.4|8293.6|8285.6|0
1717411500000|2024-06-03 10:45:00|8293.4|8285.4|8291.9|8283.9|8294.9|8286.9|8290.4|8282.4|0
1717411800000|2024-06-03 10:50:00|8292.1|8284.1|8289.1|8281.1|8292.1|8284.1|8288.1|8280.1|0
1717412100000|2024-06-03 10:55:00|8288.6|8280.6|8284.6|8276.6|8290.4|8282.4|8284.6|8276.6|0
1717412400000|2024-06-03 11:00:00|8287.4|8279.4|8291.6|8283.6|8293.1|8285.1|8287.1|8279.1|0
1717412700000|2024-06-03 11:05:00|8291.4|8283.4|8288.9|8280.9|8291.6|8283.6|8286.1|8278.1|0
1717413000000|2024-06-03 11:10:00|8289.1|8281.1|8293.9|8285.9|8293.9|8285.9|8288.6|8280.6|0
1717413300000|2024-06-03 11:15:00|8293.6|8285.6|8292.1|8284.1|8293.9|8285.9|8290.4|8282.4|0
1717413600000|2024-06-03 11:20:00|8292.4|8284.4|8287.9|8279.9|8292.4|8284.4|8287.9|8279.9|0
1717413900000|2024-06-03 11:25:00|8288.1|8280.1|8283.1|8275.1|8288.4|8280.4|8281.9|8273.9|0
1717414200000|2024-06-03 11:30:00|8283.4|8275.4|8287.4|8279.4|8289.9|8281.9|8283.4|8275.4|0
1717414500000|2024-06-03 11:35:00|8287.6|8279.6|8291.1|8283.1|8291.9|8283.9|8285.4|8277.4|0
1717414800000|2024-06-03 11:40:00|8291.4|8283.4|8292.4|8284.4|8293.1|8285.1|8290.1|8282.1|0
1717415100000|2024-06-03 11:45:00|8292.9|8284.9|8292.9|8284.9|8293.6|8285.6|8290.6|8282.6|0
1717415400000|2024-06-03 11:50:00|8292.6|8284.6|8294.6|8286.6|8294.6|8286.6|8292.1|8284.1|0
1717415700000|2024-06-03 11:55:00|8294.1|8286.1|8298.1|8290.1|8299.1|8291.1|8293.6|8285.6|0
1717416000000|2024-06-03 12:00:00|8298.3|8290.3|8292.1|8284.1|8298.3|8290.3|8290.6|8282.6|0
1717416300000|2024-06-03 12:05:00|8292.3|8284.3|8293.8|8285.8|8294.1|8286.1|8290.6|8282.6|0
1717416600000|2024-06-03 12:10:00|8293.6|8285.6|8294.3|8286.3|8295.8|8287.8|8290.6|8282.6|0
1717416900000|2024-06-03 12:15:00|8294.1|8286.1|8297.3|8289.3|8300.1|8292.1|8293.8|8285.8|0
1717417200000|2024-06-03 12:20:00|8297.6|8289.6|8300.8|8292.8|8301.1|8293.1|8297.1|8289.1|0
1717417500000|2024-06-03 12:25:00|8300.6|8292.6|8299.3|8291.3|8301.3|8293.3|8299.1|8291.1|0
1717417800000|2024-06-03 12:30:00|8299.1|8291.1|8300.1|8292.1|8300.1|8292.1|8297.1|8289.1|0
1717418100000|2024-06-03 12:35:00|8299.8|8291.8|8307.6|8299.6|8308.6|8300.6|8299.3|8291.3|0
1717418400000|2024-06-03 12:40:00|8307.8|8299.8|8307.6|8299.6|8312.3|8304.3|8306.8|8298.8|0
1717418700000|2024-06-03 12:45:00|8308.1|8300.1|8309.3|8301.3|8309.3|8301.3|8306.1|8298.1|0
1717419000000|2024-06-03 12:50:00|8309.8|8301.8|8313.3|8305.3|8313.6|8305.6|8309.8|8301.8|0
1717419300000|2024-06-03 12:55:00|8313.8|8305.8|8309.6|8301.6|8314.3|8306.3|8309.6|8301.6|0
1717419600000|2024-06-03 13:00:00|8309.3|8301.3|8305|8297|8309.6|8301.6|8304.1|8296.1|0
1717419900000|2024-06-03 13:05:00|8304.8|8296.8|8305.3|8297.3|8306|8298|8302.8|8294.8|0
1717420200000|2024-06-03 13:10:00|8305.5|8297.5|8303.5|8295.5|8305.8|8297.8|8302.3|8294.3|0
1717420500000|2024-06-03 13:15:00|8303.3|8295.3|8304.5|8296.5|8307.3|8299.3|8302.8|8294.8|0
1717420800000|2024-06-03 13:20:00|8303.5|8295.5|8308.5|8300.5|8308.8|8300.8|8301.5|8293.5|0
1717421100000|2024-06-03 13:25:00|8308.8|8300.8|8310.5|8302.5|8312.5|8304.5|8308.3|8300.3|0
1717421400000|2024-06-03 13:30:00|8310.8|8302.8|8318.3|8310.3|8318.3|8310.3|8307.3|8299.3|0
1717421700000|2024-06-03 13:35:00|8318.8|8310.8|8321.3|8313.3|8322|8314|8315.8|8307.8|0
1717422000000|2024-06-03 13:40:00|8320.8|8312.8|8313.3|8305.3|8321.5|8313.5|8311.8|8303.8|0
1717422300000|2024-06-03 13:45:00|8313.5|8305.5|8305.8|8297.8|8313.8|8305.8|8304.8|8296.8|0
1717422600000|2024-06-03 13:50:00|8305.3|8297.3|8298.3|8290.3|8305.8|8297.8|8298.3|8290.3|0
1717422900000|2024-06-03 13:55:00|8298|8290|8302.8|8294.8|8304.3|8296.3|8294.8|8286.8|0
1717423200000|2024-06-03 14:00:00|8311|8303|8302.8|8294.8|8318|8310|8300.5|8292.5|0
1717423500000|2024-06-03 14:05:00|8304|8296|8291.8|8283.8|8305|8297|8291.8|8283.8|0
1717423800000|2024-06-03 14:10:00|8291.1|8283.1|8291.4|8283.4|8295.4|8287.4|8289.4|8281.4|0
1717424100000|2024-06-03 14:15:00|8291.9|8283.9|8289.4|8281.4|8294.4|8286.4|8286.6|8278.6|0
1717424400000|2024-06-03 14:20:00|8289.6|8281.6|8286.6|8278.6|8290.6|8282.6|8284.4|8276.4|0
1717424700000|2024-06-03 14:25:00|8287.6|8279.6|8287.4|8279.4|8289.9|8281.9|8285.9|8277.9|0
1717425000000|2024-06-03 14:30:00|8287.1|8279.1|8281.9|8273.9|8287.1|8279.1|8280.9|8272.9|0
1717425300000|2024-06-03 14:35:00|8282.1|8274.1|8279.9|8271.9|8282.4|8274.4|8272.4|8264.4|0
1717425600000|2024-06-03 14:40:00|8279.1|8271.1|8281.1|8273.1|8283.1|8275.1|8277.4|8269.4|0
1717425900000|2024-06-03 14:45:00|8280.9|8272.9|8274.6|8266.6|8281.9|8273.9|8272.9|8264.9|0
1717426200000|2024-06-03 14:50:00|8275.4|8267.4|8271.9|8263.9|8276.9|8268.9|8267.9|8259.9|0
1717426500000|2024-06-03 14:55:00|8271.6|8263.6|8270.4|8262.4|8272.4|8264.4|8266.9|8258.9|0
1717426800000|2024-06-03 15:00:00|8270.9|8262.9|8264.4|8256.4|8270.9|8262.9|8263.6|8255.6|0
1717427100000|2024-06-03 15:05:00|8264.1|8256.1|8271.9|8263.9|8272.6|8264.6|8260.9|8252.9|0
1717427400000|2024-06-03 15:10:00|8272.4|8264.4|8269.4|8261.4|8273.9|8265.9|8267.4|8259.4|0
1717427700000|2024-06-03 15:15:00|8268.9|8260.9|8272.9|8264.9|8272.9|8264.9|8266.9|8258.9|0
1717428000000|2024-06-03 15:20:00|8273.4|8265.4|8270.9|8262.9|8273.9|8265.9|8270.1|8262.1|0
1717428300000|2024-06-03 15:25:00|8270.6|8262.6|8269.4|8261.4|8271.4|8263.4|8267.9|8259.9|0
1717428600000|2024-06-03 15:30:00|8270.4|8262.4|8265.4|8257.4|8270.9|8262.9|8263.9|8255.9|0
1717428900000|2024-06-03 15:35:00|8265.9|8257.9|8265.9|8257.9|8269.9|8261.9|8265.1|8257.1|0
1717429200000|2024-06-03 15:40:00|8265.4|8257.4|8264.4|8256.4|8266.4|8258.4|8260.9|8252.9|0
1717429500000|2024-06-03 15:45:00|8264.6|8256.6|8259.9|8251.9|8265.9|8257.9|8259.4|8251.4|0
1717429800000|2024-06-03 15:50:00|8260.4|8252.4|8262.9|8254.9|8263.9|8255.9|8259.6|8251.6|0
1717430100000|2024-06-03 15:55:00|8262.4|8254.4|8261.9|8253.9|8262.9|8254.9|8260.9|8252.9|0
1717430400000|2024-06-03 16:00:00|8262.4|8254.4|8264.9|8256.9|8266.1|8258.1|8261.9|8253.9|0
1717430700000|2024-06-03 16:05:00|8265.4|8257.4|8263.9|8255.9|8265.4|8257.4|8261.4|8253.4|0
1717431000000|2024-06-03 16:10:00|8264.4|8256.4|8253.4|8245.4|8266.9|8258.9|8252.6|8244.6|0
1717431300000|2024-06-03 16:15:00|8253.9|8245.9|8250.9|8242.9|8259.4|8251.4|8250.9|8242.9|0
1717431600000|2024-06-03 16:20:00|8250.6|8242.6|8251.4|8243.4|8252.1|8244.1|8246.9|8238.9|0
1717431900000|2024-06-03 16:25:00|8251.1|8243.1|8251.1|8243.1|8252.9|8244.9|8249.1|8241.1|0
1717432200000|2024-06-03 16:30:00|8251.4|8243.4|8246.4|8238.4|8252.1|8244.1|8245.9|8237.9|0
1717432500000|2024-06-03 16:35:00|8246.9|8238.9|8252.1|8244.1|8252.6|8244.6|8246.4|8238.4|0
1717432800000|2024-06-03 16:40:00|8252.4|8244.4|8248.4|8240.4|8253.4|8245.4|8247.6|8239.6|0
1717433100000|2024-06-03 16:45:00|8248.6|8240.6|8251.4|8243.4|8251.9|8243.9|8248.1|8240.1|0
1717433400000|2024-06-03 16:50:00|8250.9|8242.9|8249.9|8241.9|8251.4|8243.4|8243.1|8235.1|0
1717433700000|2024-06-03 16:55:00|8250.4|8242.4|8248.4|8240.4|8251.4|8243.4|8247.9|8239.9|0
1717434000000|2024-06-03 17:00:00|8247.9|8239.9|8242.9|8234.9|8247.9|8239.9|8242.9|8234.9|0
1717434300000|2024-06-03 17:05:00|8243.1|8235.1|8241.6|8233.6|8246.9|8238.9|8241.1|8233.1|0
1717434600000|2024-06-03 17:10:00|8241.4|8233.4|8244.6|8236.6|8245.1|8237.1|8238.6|8230.6|0
1717434900000|2024-06-03 17:15:00|8245.1|8237.1|8250.4|8242.4|8251.4|8243.4|8244.4|8236.4|0
1717435200000|2024-06-03 17:20:00|8249.9|8241.9|8250.4|8242.4|8253.9|8245.9|8249.6|8241.6|0
1717435500000|2024-06-03 17:25:00|8249.9|8241.9|8253.6|8245.6|8254.9|8246.9|8249.9|8241.9|0
1717435800000|2024-06-03 17:30:00|8253.4|8245.4|8252.9|8244.9|8255.6|8247.6|8252.9|8244.9|0
1717436100000|2024-06-03 17:35:00|8253.1|8245.1|8255.9|8247.9|8257.6|8249.6|8251.6|8243.6|0
1717436400000|2024-06-03 17:40:00|8255.4|8247.4|8257.6|8249.6|8258.6|8250.6|8254.6|8246.6|0
1717436700000|2024-06-03 17:45:00|8257.4|8249.4|8256.9|8248.9|8259.1|8251.1|8255.6|8247.6|0
1717437000000|2024-06-03 17:50:00|8256.6|8248.6|8254.4|8246.4|8257.1|8249.1|8253.9|8245.9|0
1717437300000|2024-06-03 17:55:00|8253.9|8245.9|8255.1|8247.1|8255.4|8247.4|8251.4|8243.4|0
1717437600000|2024-06-03 18:00:00|8254.9|8246.9|8259.1|8251.1|8259.6|8251.6|8254.1|8246.1|0
1717437900000|2024-06-03 18:05:00|8259.4|8251.4|8258.4|8250.4|8262.4|8254.4|8257.6|8249.6|0
1717438200000|2024-06-03 18:10:00|8258.1|8250.1|8252.9|8244.9|8259.6|8251.6|8252.9|8244.9|0
1717438500000|2024-06-03 18:15:00|8253.1|8245.1|8258.9|8250.9|8259.4|8251.4|8253.1|8245.1|0
1717438800000|2024-06-03 18:20:00|8258.6|8250.6|8261.6|8253.6|8263.4|8255.4|8258.6|8250.6|0
1717439100000|2024-06-03 18:25:00|8261.4|8253.4|8258.9|8250.9|8263.1|8255.1|8258.4|8250.4|0
1717439400000|2024-06-03 18:30:00|8258.6|8250.6|8258.9|8250.9|8260.6|8252.6|8257.9|8249.9|0
1717439700000|2024-06-03 18:35:00|8258.6|8250.6|8259.9|8251.9|8259.9|8251.9|8257.6|8249.6|0
1717440000000|2024-06-03 18:40:00|8260.1|8252.1|8259.4|8251.4|8263.4|8255.4|8259.4|8251.4|0
1717440300000|2024-06-03 18:45:00|8258.9|8250.9|8260.4|8252.4|8261.4|8253.4|8258.6|8250.6|0
1717440600000|2024-06-03 18:50:00|8260.1|8252.1|8256.4|8248.4|8260.9|8252.9|8255.9|8247.9|0
1717440900000|2024-06-03 18:55:00|8256.9|8248.9|8258.4|8250.4|8258.4|8250.4|8255.9|8247.9|0
1717441200000|2024-06-03 19:00:00|8259.4|8251.4|8260.6|8252.6|8263.4|8255.4|8257.9|8249.9|0
1717441500000|2024-06-03 19:05:00|8260.9|8252.9|8257.9|8249.9|8260.9|8252.9|8257.1|8249.1|0
1717441800000|2024-06-03 19:10:00|8257.6|8249.6|8259.9|8251.9|8261.1|8253.1|8257.1|8249.1|0
1717442100000|2024-06-03 19:15:00|8260.1|8252.1|8260.9|8252.9|8261.4|8253.4|8259.1|8251.1|0
1717442400000|2024-06-03 19:20:00|8261.4|8253.4|8262.1|8254.1|8263.4|8255.4|8259.9|8251.9|0
1717442700000|2024-06-03 19:25:00|8262.4|8254.4|8259.4|8251.4|8262.4|8254.4|8259.4|8251.4|0
1717443000000|2024-06-03 19:30:00|8259.9|8251.9|8260.9|8252.9|8261.1|8253.1|8256.9|8248.9|0
1717443300000|2024-06-03 19:35:00|8260.4|8252.4|8257.9|8249.9|8261.9|8253.9|8256.9|8248.9|0
1717443600000|2024-06-03 19:40:00|8258.1|8250.1|8258.9|8250.9|8259.9|8251.9|8257.1|8249.1|0
1717443900000|2024-06-03 19:45:00|8258.4|8250.4|8263.4|8255.4|8263.4|8255.4|8258.4|8250.4|0
1717444200000|2024-06-03 19:50:00|8262.9|8254.9|8265.4|8257.4|8266.1|8258.1|8261.6|8253.6|0
1717444500000|2024-06-03 19:55:00|8264.9|8256.9|8259.8|8251.8|8265.1|8257.1|8256.4|8248.4|0
1717444800000|2024-06-03 20:00:00|8260.6|8252.6|8259.7|8251.7|8262.2|8254.2|8258.2|8250.2|0
1717445100000|2024-06-03 20:05:00|8259.6|8251.6|8260.6|8252.6|8261.8|8253.8|8258.7|8250.7|0
1717445400000|2024-06-03 20:10:00|8260.7|8252.7|8261.9|8253.9|8262.1|8254.1|8260.7|8252.7|0
1717445700000|2024-06-03 20:15:00|8262|8254|8264.8|8256.8|8265.5|8257.5|8261.6|8253.6|0
1717446000000|2024-06-03 20:20:00|8264.7|8256.7|8265.3|8257.3|8265.6|8257.6|8264.3|8256.3|0
1717446300000|2024-06-03 20:25:00|8265.4|8257.4|8263.9|8255.9|8265.6|8257.6|8263.6|8255.6|0
1717446600000|2024-06-03 20:30:00|8264|8256|8264.2|8256.2|8264.7|8256.7|8263.9|8255.9|0
1717446900000|2024-06-03 20:35:00|8264.3|8256.3|8263.9|8255.9|8264.5|8256.5|8263.4|8255.4|0
1717447200000|2024-06-03 20:40:00|8264|8256|8263.8|8255.8|8264.4|8256.4|8263.6|8255.6|0
1717447500000|2024-06-03 20:45:00|8263.9|8255.9|8262.4|8254.4|8263.9|8255.9|8262.4|8254.4|0
1717447800000|2024-06-03 20:50:00|8262.5|8254.5|8262.1|8254.1|8263|8255|8262.1|8254.1|0
1717448100000|2024-06-03 20:55:00|8262|8254|8261.7|8253.7|8262.4|8254.4|8261.4|8253.4|0
1717448400000|2024-06-03 21:00:00|8262.1|8254.1|8261.6|8253.6|8262.1|8254.1|8261.1|8253.1|0
1717448700000|2024-06-03 21:05:00|8261.7|8253.7|8262.5|8254.5|8262.5|8254.5|8260.9|8252.9|0
1717449000000|2024-06-03 21:10:00|8262.4|8254.4|8262.1|8254.1|8262.4|8254.4|8261.8|8253.8|0
1717449300000|2024-06-03 21:15:00|8261.9|8253.9|8262.2|8254.2|8262.2|8254.2|8261.9|8253.9|0
1717449900000|2024-06-03 21:25:00|8262|8254|8261.9|8253.9|8262.1|8254.1|8261.3|8253.3|0
1717450200000|2024-06-03 21:30:00|8262|8254|8261.9|8253.9|8262.1|8254.1|8261.9|8253.9|0
1717450500000|2024-06-03 21:35:00|8261.8|8253.8|8262.2|8254.2|8262.2|8254.2|8261.8|8253.8|0
1717450800000|2024-06-03 21:40:00|8262.6|8254.6|8262.9|8254.9|8263.1|8255.1|8262.4|8254.4|0
1717451100000|2024-06-03 21:45:00|8262.8|8254.8|8262.2|8254.2|8262.8|8254.8|8262.2|8254.2|0
1717451400000|2024-06-03 21:50:00|8262.4|8254.4|8262.9|8254.9|8262.9|8254.9|8262.4|8254.4|0
1717451700000|2024-06-03 21:55:00|8262.8|8254.8|8262.7|8254.7|8262.8|8254.8|8262.6|8254.6|0
1717452000000|2024-06-03 22:00:00|8262.4|8254.4|8261.5|8253.5|8263.1|8255.1|8261.5|8253.5|0
1717452300000|2024-06-03 22:05:00|8261.6|8253.6|8261.9|8253.9|8262.2|8254.2|8260.8|8252.8|0
1717452600000|2024-06-03 22:10:00|8262|8254|8261.9|8253.9|8262.2|8254.2|8261.9|8253.9|0
1717452900000|2024-06-03 22:15:00|8262|8254|8261.4|8253.4|8262.2|8254.2|8261.1|8253.1|0
1717453200000|2024-06-03 22:20:00|8261.3|8253.3|8263.1|8255.1|8263.1|8255.1|8261.1|8253.1|0
1717453500000|2024-06-03 22:25:00|8263|8255|8263.3|8255.3|8263.3|8255.3|8262.7|8254.7|0
1717453800000|2024-06-03 22:30:00|8263.4|8255.4|8264.7|8256.7|8265|8257|8263.3|8255.3|0
1717454100000|2024-06-03 22:35:00|8264.6|8256.6|8265|8257|8265|8257|8264.4|8256.4|0
1717454400000|2024-06-03 22:40:00|8264.9|8256.9|8263.3|8255.3|8264.9|8256.9|8262.8|8254.8|0
1717454700000|2024-06-03 22:45:00|8263.4|8255.4|8263.7|8255.7|8264|8256|8263.1|8255.1|0
1717455000000|2024-06-03 22:50:00|8263.8|8255.8|8263.5|8255.5|8264|8256|8262.9|8254.9|0
1717455300000|2024-06-03 22:55:00|8263.6|8255.6|8263.2|8255.2|8264|8256|8263.2|8255.2|0
1717455600000|2024-06-03 23:00:00|8263.1|8255.1|8263.5|8255.5|8264|8256|8262.9|8254.9|0
1717455900000|2024-06-03 23:05:00|8263.6|8255.6|8263.8|8255.8|8264.4|8256.4|8263.5|8255.5|0
1717456200000|2024-06-03 23:10:00|8263.9|8255.9|8263.5|8255.5|8264|8256|8263.5|8255.5|0
1717456500000|2024-06-03 23:15:00|8263.6|8255.6|8263.8|8255.8|8264.4|8256.4|8263.2|8255.2|0
1717456800000|2024-06-03 23:20:00|8263.9|8255.9|8263.8|8255.8|8264.4|8256.4|8263.2|8255.2|0
1717457100000|2024-06-03 23:25:00|8263.6|8255.6|8262.9|8254.9|8263.6|8255.6|8262.6|8254.6|0
1717457400000|2024-06-03 23:30:00|8262.8|8254.8|8262.6|8254.6|8262.9|8254.9|8262.6|8254.6|0
1717457700000|2024-06-03 23:35:00|8262.7|8254.7|8262.4|8254.4|8262.9|8254.9|8262.4|8254.4|0
1717458000000|2024-06-03 23:40:00|8262.2|8254.2|8260.9|8252.9|8262.2|8254.2|8260.4|8252.4|0
1717458300000|2024-06-03 23:45:00|8260.8|8252.8|8260.4|8252.4|8260.9|8252.9|8260.1|8252.1|0
1717458600000|2024-06-03 23:50:00|8260.3|8252.3|8259.8|8251.8|8261.2|8253.2|8259.5|8251.5|0
1717458900000|2024-06-03 23:55:00|8259.7|8251.7|8260.5|8252.5|8260.5|8252.5|8259.1|8251.1|0
1717459200000|2024-06-04 00:00:00|8260.6|8252.6|8265.1|8257.1|8265.3|8257.3|8256.3|8248.3|0
1717459500000|2024-06-04 00:05:00|8265.3|8257.3|8269.8|8261.8|8270.3|8262.3|8265.1|8257.1|0
1717459800000|2024-06-04 00:10:00|8270.1|8262.1|8271.1|8263.1|8271.1|8263.1|8270.1|8262.1|0
1717460100000|2024-06-04 00:15:00|8270.8|8262.8|8267.3|8259.3|8271.8|8263.8|8267.3|8259.3|0
1717460400000|2024-06-04 00:20:00|8267.6|8259.6|8268.3|8260.3|8268.6|8260.6|8266.8|8258.8|0
1717460700000|2024-06-04 00:25:00|8268.6|8260.6|8268.6|8260.6|8268.6|8260.6|8267.3|8259.3|0
1717461000000|2024-06-04 00:30:00|8268.1|8260.1|8269.6|8261.6|8269.8|8261.8|8268.1|8260.1|0
1717461300000|2024-06-04 00:35:00|8269.8|8261.8|8269.3|8261.3|8270.6|8262.6|8268.6|8260.6|0
1717461600000|2024-06-04 00:40:00|8269.8|8261.8|8269.6|8261.6|8269.8|8261.8|8267.8|8259.8|0
1717461900000|2024-06-04 00:45:00|8269.8|8261.8|8269.8|8261.8|8270.8|8262.8|8269.1|8261.1|0
1717462200000|2024-06-04 00:50:00|8269.6|8261.6|8270.3|8262.3|8270.6|8262.6|8268.1|8260.1|0
1717462500000|2024-06-04 00:55:00|8270.6|8262.6|8270.8|8262.8|8270.8|8262.8|8269.3|8261.3|0
1717462800000|2024-06-04 01:00:00|8271.1|8263.1|8272.1|8264.1|8272.1|8264.1|8269.3|8261.3|0
1717463100000|2024-06-04 01:05:00|8271.8|8263.8|8268.8|8260.8|8271.8|8263.8|8268.8|8260.8|0
1717463400000|2024-06-04 01:10:00|8268.6|8260.6|8269.3|8261.3|8269.8|8261.8|8268.3|8260.3|0
1717463700000|2024-06-04 01:15:00|8269.1|8261.1|8267.3|8259.3|8269.3|8261.3|8266.8|8258.8|0
1717464000000|2024-06-04 01:20:00|8267.8|8259.8|8267.1|8259.1|8267.8|8259.8|8266.8|8258.8|0
1717464300000|2024-06-04 01:25:00|8267.3|8259.3|8266.6|8258.6|8267.6|8259.6|8266.1|8258.1|0
1717464600000|2024-06-04 01:30:00|8266.8|8258.8|8266.1|8258.1|8266.8|8258.8|8265.8|8257.8|0
1717464900000|2024-06-04 01:35:00|8266.3|8258.3|8267.3|8259.3|8267.3|8259.3|8264.8|8256.8|0
1717465200000|2024-06-04 01:40:00|8267.1|8259.1|8269.3|8261.3|8269.3|8261.3|8266.8|8258.8|0
1717465500000|2024-06-04 01:45:00|8269.1|8261.1|8268.3|8260.3|8269.1|8261.1|8267.6|8259.6|0
1717465800000|2024-06-04 01:50:00|8268.6|8260.6|8269.3|8261.3|8269.8|8261.8|8267.3|8259.3|0
1717466100000|2024-06-04 01:55:00|8269.1|8261.1|8268.8|8260.8|8270.3|8262.3|8268.8|8260.8|0
1717466400000|2024-06-04 02:00:00|8269.8|8261.8|8269.3|8261.3|8269.8|8261.8|8267.8|8259.8|0
1717466700000|2024-06-04 02:05:00|8269.8|8261.8|8270.3|8262.3|8271.1|8263.1|8268.8|8260.8|0
1717467000000|2024-06-04 02:10:00|8270.1|8262.1|8269.6|8261.6|8271.1|8263.1|8269.3|8261.3|0
1717467300000|2024-06-04 02:15:00|8269.8|8261.8|8269.8|8261.8|8270.3|8262.3|8268.6|8260.6|0
1717467600000|2024-06-04 02:20:00|8269.3|8261.3|8270.3|8262.3|8270.6|8262.6|8269.3|8261.3|0
1717467900000|2024-06-04 02:25:00|8271.1|8263.1|8270.8|8262.8|8272.1|8264.1|8270.1|8262.1|0
1717468200000|2024-06-04 02:30:00|8271.3|8263.3|8270.8|8262.8|8271.6|8263.6|8270.3|8262.3|0
1717468500000|2024-06-04 02:35:00|8271.3|8263.3|8270.8|8262.8|8271.3|8263.3|8269.8|8261.8|0
1717468800000|2024-06-04 02:40:00|8270.6|8262.6|8271.3|8263.3|8271.3|8263.3|8270.1|8262.1|0
1717469100000|2024-06-04 02:45:00|8271.1|8263.1|8271.3|8263.3|8271.3|8263.3|8270.8|8262.8|0
1717469400000|2024-06-04 02:50:00|8271.8|8263.8|8270.3|8262.3|8271.8|8263.8|8269.8|8261.8|0
1717469700000|2024-06-04 02:55:00|8269.8|8261.8|8270.3|8262.3|8270.8|8262.8|8268.6|8260.6|0
1717470000000|2024-06-04 03:00:00|8270.8|8262.8|8269.1|8261.1|8270.8|8262.8|8269.1|8261.1|0
1717470300000|2024-06-04 03:05:00|8269.3|8261.3|8270.8|8262.8|8270.8|8262.8|8269.1|8261.1|0
1717470600000|2024-06-04 03:10:00|8270.6|8262.6|8270.3|8262.3|8271.3|8263.3|8270.3|8262.3|0
1717470900000|2024-06-04 03:15:00|8270.6|8262.6|8269.1|8261.1|8270.8|8262.8|8269.1|8261.1|0
1717471200000|2024-06-04 03:20:00|8268.8|8260.8|8268.8|8260.8|8268.8|8260.8|8267.3|8259.3|0
1717471500000|2024-06-04 03:25:00|8268.1|8260.1|8266.6|8258.6|8268.1|8260.1|8265.3|8257.3|0
1717471800000|2024-06-04 03:30:00|8266.8|8258.8|8268.6|8260.6|8268.8|8260.8|8266.8|8258.8|0
1717472100000|2024-06-04 03:35:00|8268.3|8260.3|8266.1|8258.1|8268.6|8260.6|8265.6|8257.6|0
1717472400000|2024-06-04 03:40:00|8266.3|8258.3|8266.3|8258.3|8266.8|8258.8|8265.3|8257.3|0
1717472700000|2024-06-04 03:45:00|8266.1|8258.1|8268.1|8260.1|8268.8|8260.8|8265.8|8257.8|0
1717473000000|2024-06-04 03:50:00|8267.3|8259.3|8265.6|8257.6|8267.3|8259.3|8264.3|8256.3|0
1717473300000|2024-06-04 03:55:00|8265.8|8257.8|8264.8|8256.8|8265.8|8257.8|8264.8|8256.8|0
1717473600000|2024-06-04 04:00:00|8264.3|8256.3|8264.3|8256.3|8264.8|8256.8|8263.1|8255.1|0
1717473900000|2024-06-04 04:05:00|8264.8|8256.8|8264.3|8256.3|8265.1|8257.1|8263.6|8255.6|0
1717474200000|2024-06-04 04:10:00|8264.8|8256.8|8264.3|8256.3|8264.8|8256.8|8263.8|8255.8|0
1717474500000|2024-06-04 04:15:00|8264.1|8256.1|8266.1|8258.1|8266.3|8258.3|8263.8|8255.8|0
1717474800000|2024-06-04 04:20:00|8265.8|8257.8|8266.8|8258.8|8267.1|8259.1|8264.6|8256.6|0
1717475100000|2024-06-04 04:25:00|8266.6|8258.6|8267.8|8259.8|8267.8|8259.8|8266.6|8258.6|0
1717475400000|2024-06-04 04:30:00|8267.6|8259.6|8268.3|8260.3|8268.6|8260.6|8267.3|8259.3|0
1717475700000|2024-06-04 04:35:00|8268.1|8260.1|8268.8|8260.8|8269.1|8261.1|8267.1|8259.1|0
1717476000000|2024-06-04 04:40:00|8268.6|8260.6|8268.3|8260.3|8268.8|8260.8|8267.6|8259.6|0
1717476300000|2024-06-04 04:45:00|8268.1|8260.1|8266.8|8258.8|8268.1|8260.1|8266.6|8258.6|0
1717476600000|2024-06-04 04:50:00|8266.3|8258.3|8265.8|8257.8|8266.8|8258.8|8265.3|8257.3|0
1717476900000|2024-06-04 04:55:00|8265.6|8257.6|8264.8|8256.8|8267.1|8259.1|8264.3|8256.3|0
1717477200000|2024-06-04 05:00:00|8265.1|8257.1|8264.1|8256.1|8265.1|8257.1|8263.8|8255.8|0
1717477500000|2024-06-04 05:05:00|8264.3|8256.3|8261.3|8253.3|8264.3|8256.3|8260.8|8252.8|0
1717477800000|2024-06-04 05:10:00|8261.6|8253.6|8261.1|8253.1|8261.8|8253.8|8260.1|8252.1|0
1717478100000|2024-06-04 05:15:00|8260.6|8252.6|8261.8|8253.8|8261.8|8253.8|8260.3|8252.3|0
1717478400000|2024-06-04 05:20:00|8262.1|8254.1|8259.1|8251.1|8262.1|8254.1|8259.1|8251.1|0
1717478700000|2024-06-04 05:25:00|8258.6|8250.6|8258.3|8250.3|8259.3|8251.3|8258.1|8250.1|0
1717479000000|2024-06-04 05:30:00|8258.1|8250.1|8256.3|8248.3|8258.3|8250.3|8255.3|8247.3|0
1717479300000|2024-06-04 05:35:00|8255.6|8247.6|8253.8|8245.8|8255.8|8247.8|8253.3|8245.3|0
1717479600000|2024-06-04 05:40:00|8254.1|8246.1|8253.3|8245.3|8254.6|8246.6|8252.1|8244.1|0
1717479900000|2024-06-04 05:45:00|8253.1|8245.1|8255.1|8247.1|8255.1|8247.1|8253.1|8245.1|0
1717480200000|2024-06-04 05:50:00|8255.3|8247.3|8253.8|8245.8|8255.3|8247.3|8252.3|8244.3|0
1717480500000|2024-06-04 05:55:00|8253.6|8245.6|8254.6|8246.6|8255.6|8247.6|8253.3|8245.3|0
1717480800000|2024-06-04 06:00:00|8253.8|8245.8|8248.3|8240.3|8253.8|8245.8|8245.8|8237.8|0
1717481100000|2024-06-04 06:05:00|8247.8|8239.8|8244.6|8236.6|8247.8|8239.8|8244.3|8236.3|0
1717481400000|2024-06-04 06:10:00|8244.8|8236.8|8248.8|8240.8|8249.1|8241.1|8244.6|8236.6|0
1717481700000|2024-06-04 06:15:00|8249.1|8241.1|8247.6|8239.6|8249.8|8241.8|8247.1|8239.1|0
1717482000000|2024-06-04 06:20:00|8248.3|8240.3|8248.8|8240.8|8250.6|8242.6|8248.3|8240.3|0
1717482300000|2024-06-04 06:25:00|8249.1|8241.1|8246.1|8238.1|8249.1|8241.1|8245.3|8237.3|0
1717482600000|2024-06-04 06:30:00|8246.3|8238.3|8243.6|8235.6|8246.8|8238.8|8242.1|8234.1|0
1717482900000|2024-06-04 06:35:00|8243.8|8235.8|8241.1|8233.1|8244.3|8236.3|8240.1|8232.1|0
1717483200000|2024-06-04 06:40:00|8241.6|8233.6|8242.3|8234.3|8243.6|8235.6|8240.8|8232.8|0
1717483500000|2024-06-04 06:45:00|8242.6|8234.6|8248.8|8240.8|8248.8|8240.8|8242.6|8234.6|0
1717483800000|2024-06-04 06:50:00|8248.6|8240.6|8246.8|8238.8|8250.1|8242.1|8246.8|8238.8|0
1717484100000|2024-06-04 06:55:00|8247.1|8239.1|8247.6|8239.6|8251.1|8243.1|8246.3|8238.3|0
1717484400000|2024-06-04 07:00:00|8247.3|8239.3|8239.6|8231.6|8247.3|8239.3|8236.6|8228.6|0
1717484700000|2024-06-04 07:05:00|8239.1|8231.1|8244.1|8236.1|8244.8|8236.8|8237.8|8229.8|0
1717485000000|2024-06-04 07:10:00|8244.6|8236.6|8239.1|8231.1|8244.6|8236.6|8236.3|8228.3|0
1717485300000|2024-06-04 07:15:00|8239.6|8231.6|8233.1|8225.1|8241.8|8233.8|8229.6|8221.6|0
1717485600000|2024-06-04 07:20:00|8232.8|8224.8|8228.1|8220.1|8233.1|8225.1|8226.1|8218.1|0
1717485900000|2024-06-04 07:25:00|8228.6|8220.6|8223.6|8215.6|8230.3|8222.3|8223.3|8215.3|0
1717486200000|2024-06-04 07:30:00|8223.8|8215.8|8231.1|8223.1|8231.1|8223.1|8222.1|8214.1|0
1717486500000|2024-06-04 07:35:00|8231.6|8223.6|8226.8|8218.8|8234.6|8226.6|8224.6|8216.6|0
1717486800000|2024-06-04 07:40:00|8227.4|8219.4|8226.9|8218.9|8231.2|8223.2|8224.7|8216.7|0
1717487100000|2024-06-04 07:45:00|8227.2|8219.2|8226.9|8218.9|8228.7|8220.7|8224.7|8216.7|0
1717487400000|2024-06-04 07:50:00|8227.4|8219.4|8227.2|8219.2|8230.9|8222.9|8226.9|8218.9|0
1717487700000|2024-06-04 07:55:00|8226.9|8218.9|8221.7|8213.7|8226.9|8218.9|8219.7|8211.7|0
1717488000000|2024-06-04 08:00:00|8221.2|8213.2|8213.9|8205.9|8222.2|8214.2|8212.7|8204.7|0
1717488300000|2024-06-04 08:05:00|8213.4|8205.4|8214.7|8206.7|8218.2|8210.2|8211.9|8203.9|0
1717488600000|2024-06-04 08:10:00|8214.2|8206.2|8215.2|8207.2|8215.2|8207.2|8210.2|8202.2|0
1717488900000|2024-06-04 08:15:00|8215.7|8207.7|8217.7|8209.7|8218.7|8210.7|8214.7|8206.7|0
1717489200000|2024-06-04 08:20:00|8217.9|8209.9|8218.7|8210.7|8221.4|8213.4|8217.2|8209.2|0
1717489500000|2024-06-04 08:25:00|8218.4|8210.4|8221.7|8213.7|8222.7|8214.7|8215.9|8207.9|0
1717489800000|2024-06-04 08:30:00|8221.2|8213.2|8222.2|8214.2|8227.9|8219.9|8220.9|8212.9|0
1717490100000|2024-06-04 08:35:00|8222.7|8214.7|8220.7|8212.7|8222.7|8214.7|8215.9|8207.9|0
1717490400000|2024-06-04 08:40:00|8220.4|8212.4|8220.9|8212.9|8222.7|8214.7|8219.2|8211.2|0
1717490700000|2024-06-04 08:45:00|8220.7|8212.7|8219.4|8211.4|8223.2|8215.2|8218.9|8210.9|0
1717491000000|2024-06-04 08:50:00|8219.2|8211.2|8215.9|8207.9|8219.2|8211.2|8211.7|8203.7|0
1717491300000|2024-06-04 08:55:00|8215.7|8207.7|8212.9|8204.9|8215.7|8207.7|8212.2|8204.2|0
1717491600000|2024-06-04 09:00:00|8213.7|8205.7|8208.2|8200.2|8217.9|8209.9|8208.2|8200.2|0
1717491900000|2024-06-04 09:05:00|8208.7|8200.7|8208.7|8200.7|8212.7|8204.7|8207.9|8199.9|0
1717492200000|2024-06-04 09:10:00|8209.4|8201.4|8210.4|8202.4|8211.7|8203.7|8208.2|8200.2|0
1717492500000|2024-06-04 09:15:00|8210.7|8202.7|8206.4|8198.4|8210.9|8202.9|8205.2|8197.2|0
1717492800000|2024-06-04 09:20:00|8206.2|8198.2|8211.7|8203.7|8211.7|8203.7|8202.9|8194.9|0
1717493100000|2024-06-04 09:25:00|8211.2|8203.2|8210.9|8202.9|8215.2|8207.2|8210.2|8202.2|0
1717493400000|2024-06-04 09:30:00|8210.7|8202.7|8211.7|8203.7|8215.4|8207.4|8209.9|8201.9|0
1717493700000|2024-06-04 09:35:00|8211.4|8203.4|8217.7|8209.7|8217.7|8209.7|8210.7|8202.7|0
1717494000000|2024-06-04 09:40:00|8217.4|8209.4|8213.4|8205.4|8219.7|8211.7|8212.2|8204.2|0
1717494300000|2024-06-04 09:45:00|8213.2|8205.2|8212.9|8204.9|8215.2|8207.2|8210.7|8202.7|0
1717494600000|2024-06-04 09:50:00|8213.2|8205.2|8211.7|8203.7|8213.2|8205.2|8210.7|8202.7|0
1717494900000|2024-06-04 09:55:00|8211.4|8203.4|8213.2|8205.2|8213.7|8205.7|8210.9|8202.9|0
1717495200000|2024-06-04 10:00:00|8212.9|8204.9|8215.7|8207.7|8215.7|8207.7|8211.2|8203.2|0
1717495500000|2024-06-04 10:05:00|8215.4|8207.4|8216.2|8208.2|8217.4|8209.4|8214.7|8206.7|0
1717495800000|2024-06-04 10:10:00|8215.9|8207.9|8220.2|8212.2|8220.2|8212.2|8215.2|8207.2|0
1717496100000|2024-06-04 10:15:00|8219.9|8211.9|8222.4|8214.4|8223.9|8215.9|8219.4|8211.4|0
1717496400000|2024-06-04 10:20:00|8222.2|8214.2|8220.7|8212.7|8222.7|8214.7|8217.2|8209.2|0
1717496700000|2024-06-04 10:25:00|8221.4|8213.4|8220.7|8212.7|8223.2|8215.2|8218.2|8210.2|0
1717497000000|2024-06-04 10:30:00|8220.4|8212.4|8226.7|8218.7|8226.7|8218.7|8218.7|8210.7|0
1717497300000|2024-06-04 10:35:00|8227.4|8219.4|8231.4|8223.4|8234.4|8226.4|8227.2|8219.2|0
1717497600000|2024-06-04 10:40:00|8231.2|8223.2|8226.4|8218.4|8233.2|8225.2|8226.2|8218.2|0
1717497900000|2024-06-04 10:45:00|8226.7|8218.7|8224.9|8216.9|8232.2|8224.2|8224.9|8216.9|0
1717498200000|2024-06-04 10:50:00|8225.2|8217.2|8225.4|8217.4|8229.4|8221.4|8225.2|8217.2|0
1717498500000|2024-06-04 10:55:00|8225.7|8217.7|8217.7|8209.7|8227.2|8219.2|8217.2|8209.2|0
1717498800000|2024-06-04 11:00:00|8217.2|8209.2|8226.7|8218.7|8229.4|8221.4|8217.2|8209.2|0
1717499100000|2024-06-04 11:05:00|8226.4|8218.4|8225.9|8217.9|8228.4|8220.4|8224.7|8216.7|0
1717499400000|2024-06-04 11:10:00|8226.2|8218.2|8228.9|8220.9|8228.9|8220.9|8225.4|8217.4|0
1717499700000|2024-06-04 11:15:00|8228.7|8220.7|8231.4|8223.4|8232.9|8224.9|8227.7|8219.7|0
1717500000000|2024-06-04 11:20:00|8231.7|8223.7|8231.2|8223.2|8232.2|8224.2|8229.9|8221.9|0
1717500300000|2024-06-04 11:25:00|8230.7|8222.7|8233.4|8225.4|8235.2|8227.2|8230.4|8222.4|0
1717500600000|2024-06-04 11:30:00|8233.2|8225.2|8237.7|8229.7|8238.2|8230.2|8232.2|8224.2|0
1717500900000|2024-06-04 11:35:00|8237.4|8229.4|8241.2|8233.2|8241.4|8233.4|8236.2|8228.2|0
1717501200000|2024-06-04 11:40:00|8240.4|8232.4|8241.6|8233.6|8241.9|8233.9|8239.4|8231.4|0
1717501500000|2024-06-04 11:45:00|8241.4|8233.4|8235.9|8227.9|8242.6|8234.6|8235.9|8227.9|0
1717501800000|2024-06-04 11:50:00|8236.6|8228.6|8237.4|8229.4|8239.1|8231.1|8233.1|8225.1|0
1717502100000|2024-06-04 11:55:00|8236.9|8228.9|8240.6|8232.6|8240.6|8232.6|8235.1|8227.1|0
1717502400000|2024-06-04 12:00:00|8240.4|8232.4|8235.4|8227.4|8242.4|8234.4|8234.6|8226.6|0
1717502700000|2024-06-04 12:05:00|8234.9|8226.9|8239.4|8231.4|8239.4|8231.4|8234.6|8226.6|0
1717503000000|2024-06-04 12:10:00|8238.9|8230.9|8240.9|8232.9|8242.4|8234.4|8236.9|8228.9|0
1717503300000|2024-06-04 12:15:00|8240.4|8232.4|8244.4|8236.4|8244.9|8236.9|8239.4|8231.4|0
1717503600000|2024-06-04 12:20:00|8244.9|8236.9|8241.9|8233.9|8245.4|8237.4|8241.9|8233.9|0
1717503900000|2024-06-04 12:25:00|8242.4|8234.4|8240.4|8232.4|8244.9|8236.9|8239.6|8231.6|0
1717504200000|2024-06-04 12:30:00|8240.1|8232.1|8244.9|8236.9|8245.4|8237.4|8239.6|8231.6|0
1717504500000|2024-06-04 12:35:00|8245.1|8237.1|8242.9|8234.9|8245.4|8237.4|8242.9|8234.9|0
1717504800000|2024-06-04 12:40:00|8243.1|8235.1|8242.6|8234.6|8244.9|8236.9|8241.6|8233.6|0
1717505100000|2024-06-04 12:45:00|8242.4|8234.4|8245.4|8237.4|8245.9|8237.9|8242.4|8234.4|0
1717505400000|2024-06-04 12:50:00|8245.1|8237.1|8244.9|8236.9|8246.4|8238.4|8244.1|8236.1|0
1717505700000|2024-06-04 12:55:00|8244.4|8236.4|8243.9|8235.9|8245.4|8237.4|8240.9|8232.9|0
1717506000000|2024-06-04 13:00:00|8244.1|8236.1|8241.6|8233.6|8244.1|8236.1|8240.4|8232.4|0
1717506300000|2024-06-04 13:05:00|8241.4|8233.4|8245.9|8237.9|8246.9|8238.9|8241.1|8233.1|0
1717506600000|2024-06-04 13:10:00|8245.6|8237.6|8246.4|8238.4|8250.6|8242.6|8245.4|8237.4|0
1717506900000|2024-06-04 13:15:00|8245.9|8237.9|8246.4|8238.4|8247.9|8239.9|8245.4|8237.4|0
1717507200000|2024-06-04 13:20:00|8246.1|8238.1|8248.9|8240.9|8249.4|8241.4|8245.9|8237.9|0
1717507500000|2024-06-04 13:25:00|8249.1|8241.1|8248.4|8240.4|8251.4|8243.4|8247.9|8239.9|0
1717507800000|2024-06-04 13:30:00|8248.1|8240.1|8240.4|8232.4|8248.1|8240.1|8239.9|8231.9|0
1717508100000|2024-06-04 13:35:00|8240.1|8232.1|8237.4|8229.4|8244.6|8236.6|8236.9|8228.9|0
1717508400000|2024-06-04 13:40:00|8237.1|8229.1|8242.6|8234.6|8242.6|8234.6|8234.9|8226.9|0
1717508700000|2024-06-04 13:45:00|8242.4|8234.4|8242.9|8234.9|8246.4|8238.4|8241.4|8233.4|0
1717509000000|2024-06-04 13:50:00|8243.4|8235.4|8239.4|8231.4|8244.4|8236.4|8239.1|8231.1|0
1717509300000|2024-06-04 13:55:00|8239.6|8231.6|8247.1|8239.1|8247.1|8239.1|8238.9|8230.9|0
1717509600000|2024-06-04 14:00:00|8245.9|8237.9|8254.6|8246.6|8257.6|8249.6|8245.9|8237.9|0
1717509900000|2024-06-04 14:05:00|8254.4|8246.4|8252.1|8244.1|8256.9|8248.9|8249.9|8241.9|0
1717510200000|2024-06-04 14:10:00|8250.8|8242.8|8255.8|8247.8|8255.8|8247.8|8247.8|8239.8|0
1717510500000|2024-06-04 14:15:00|8255|8247|8254.3|8246.3|8259.8|8251.8|8251|8243|0
1717510800000|2024-06-04 14:20:00|8253.8|8245.8|8247.3|8239.3|8256.8|8248.8|8245.8|8237.8|0
1717511100000|2024-06-04 14:25:00|8247|8239|8249.5|8241.5|8251|8243|8246.8|8238.8|0
1717511400000|2024-06-04 14:30:00|8249.3|8241.3|8242.3|8234.3|8252|8244|8242.3|8234.3|0
1717511700000|2024-06-04 14:35:00|8242.8|8234.8|8235.5|8227.5|8242.8|8234.8|8233.3|8225.3|0
1717512000000|2024-06-04 14:40:00|8235.8|8227.8|8240.3|8232.3|8241.8|8233.8|8235.8|8227.8|0
1717512300000|2024-06-04 14:45:00|8240|8232|8231.8|8223.8|8241|8233|8231|8223|0
1717512600000|2024-06-04 14:50:00|8232|8224|8234|8226|8236.3|8228.3|8228.3|8220.3|0
1717512900000|2024-06-04 14:55:00|8234.3|8226.3|8232.5|8224.5|8234.3|8226.3|8228.5|8220.5|0
1717513200000|2024-06-04 15:00:00|8232.8|8224.8|8230.3|8222.3|8235.8|8227.8|8227.3|8219.3|0
1717513500000|2024-06-04 15:05:00|8230.5|8222.5|8230.8|8222.8|8233.3|8225.3|8225.3|8217.3|0
1717513800000|2024-06-04 15:10:00|8231|8223|8230.8|8222.8|8234.3|8226.3|8229.8|8221.8|0
1717514100000|2024-06-04 15:15:00|8230.3|8222.3|8237.3|8229.3|8237.3|8229.3|8230.3|8222.3|0
1717514400000|2024-06-04 15:20:00|8237|8229|8237.3|8229.3|8238.8|8230.8|8236.8|8228.8|0
1717514700000|2024-06-04 15:25:00|8237.5|8229.5|8237.8|8229.8|8239.3|8231.3|8236.3|8228.3|0
1717515000000|2024-06-04 15:30:00|8236.8|8228.8|8233.8|8225.8|8236.8|8228.8|8230.5|8222.5|0
1717515300000|2024-06-04 15:35:00|8233.3|8225.3|8234.3|8226.3|8234.3|8226.3|8230.3|8222.3|0
1717515600000|2024-06-04 15:40:00|8234.8|8226.8|8235.8|8227.8|8236.3|8228.3|8233.3|8225.3|0
1717515900000|2024-06-04 15:45:00|8235.3|8227.3|8231.3|8223.3|8237.3|8229.3|8229.3|8221.3|0
1717516200000|2024-06-04 15:50:00|8231|8223|8232.8|8224.8|8233.5|8225.5|8229.8|8221.8|0
1717516500000|2024-06-04 15:55:00|8233.3|8225.3|8227.3|8219.3|8233.8|8225.8|8227.3|8219.3|0
1717516800000|2024-06-04 16:00:00|8227.5|8219.5|8225.5|8217.5|8227.8|8219.8|8222.3|8214.3|0
1717517100000|2024-06-04 16:05:00|8225.3|8217.3|8220.8|8212.8|8226.8|8218.8|8218.3|8210.3|0
1717517400000|2024-06-04 16:10:00|8221.3|8213.3|8222.8|8214.8|8223.8|8215.8|8221.3|8213.3|0
1717517700000|2024-06-04 16:15:00|8222.5|8214.5|8221.3|8213.3|8223.3|8215.3|8219.8|8211.8|0
1717518000000|2024-06-04 16:20:00|8220.8|8212.8|8223.8|8215.8|8223.8|8215.8|8220.3|8212.3|0
1717518300000|2024-06-04 16:25:00|8224|8216|8230.8|8222.8|8231.8|8223.8|8223.8|8215.8|0
1717518600000|2024-06-04 16:30:00|8230.5|8222.5|8228.3|8220.3|8231.3|8223.3|8226.3|8218.3|0
1717518900000|2024-06-04 16:35:00|8228.5|8220.5|8230.8|8222.8|8231.8|8223.8|8226.8|8218.8|0
1717519200000|2024-06-04 16:40:00|8230.5|8222.5|8232.8|8224.8|8234.5|8226.5|8228.8|8220.8|0
1717519500000|2024-06-04 16:45:00|8232.3|8224.3|8236.3|8228.3|8237.3|8229.3|8231.5|8223.5|0
1717519800000|2024-06-04 16:50:00|8235.8|8227.8|8233.5|8225.5|8236|8228|8229.3|8221.3|0
1717520100000|2024-06-04 16:55:00|8233.8|8225.8|8234.5|8226.5|8235.3|8227.3|8233.3|8225.3|0
1717520400000|2024-06-04 17:00:00|8234.3|8226.3|8234.5|8226.5|8235.3|8227.3|8232.3|8224.3|0
1717520700000|2024-06-04 17:05:00|8234.8|8226.8|8230.8|8222.8|8235.3|8227.3|8230|8222|0
1717521000000|2024-06-04 17:10:00|8231.3|8223.3|8236|8228|8236.3|8228.3|8230.8|8222.8|0
1717521300000|2024-06-04 17:15:00|8235.8|8227.8|8238.3|8230.3|8238.3|8230.3|8235|8227|0
1717521600000|2024-06-04 17:20:00|8238.5|8230.5|8237.3|8229.3|8240.3|8232.3|8237.3|8229.3|0
1717521900000|2024-06-04 17:25:00|8237|8229|8240.3|8232.3|8240.5|8232.5|8234.5|8226.5|0
1717522200000|2024-06-04 17:30:00|8240.8|8232.8|8236.8|8228.8|8241.5|8233.5|8236|8228|0
1717522500000|2024-06-04 17:35:00|8236.5|8228.5|8237.8|8229.8|8237.8|8229.8|8235.8|8227.8|0
1717522800000|2024-06-04 17:40:00|8237.5|8229.5|8237.8|8229.8|8240.3|8232.3|8237.5|8229.5|0
1717523100000|2024-06-04 17:45:00|8238.3|8230.3|8239.3|8231.3|8240.5|8232.5|8238.3|8230.3|0
1717523400000|2024-06-04 17:50:00|8239.8|8231.8|8241.5|8233.5|8241.5|8233.5|8239.5|8231.5|0
1717523700000|2024-06-04 17:55:00|8241.8|8233.8|8241.8|8233.8|8243.8|8235.8|8239.8|8231.8|0
1717524000000|2024-06-04 18:00:00|8241.5|8233.5|8242.3|8234.3|8242.8|8234.8|8240.5|8232.5|0
1717524300000|2024-06-04 18:05:00|8241.8|8233.8|8242.3|8234.3|8242.8|8234.8|8241.3|8233.3|0
1717524600000|2024-06-04 18:10:00|8242|8234|8243.8|8235.8|8244.3|8236.3|8241|8233|0
1717524900000|2024-06-04 18:15:00|8244|8236|8247|8239|8248.8|8240.8|8243.8|8235.8|0
1717525200000|2024-06-04 18:20:00|8247.3|8239.3|8246.8|8238.8|8250.3|8242.3|8246.5|8238.5|0
1717525500000|2024-06-04 18:25:00|8247|8239|8245.5|8237.5|8247.5|8239.5|8240.5|8232.5|0
1717525800000|2024-06-04 18:30:00|8245.8|8237.8|8240.3|8232.3|8245.8|8237.8|8240|8232|0
1717526100000|2024-06-04 18:35:00|8240.8|8232.8|8237|8229|8241.8|8233.8|8236.8|8228.8|0
1717526400000|2024-06-04 18:40:00|8237.3|8229.3|8238.8|8230.8|8238.8|8230.8|8236.3|8228.3|0
1717526700000|2024-06-04 18:45:00|8239.3|8231.3|8244.8|8236.8|8245.3|8237.3|8239.3|8231.3|0
1717527000000|2024-06-04 18:50:00|8245.3|8237.3|8242.3|8234.3|8246.3|8238.3|8242|8234|0
1717527300000|2024-06-04 18:55:00|8242.8|8234.8|8240|8232|8244.3|8236.3|8239.5|8231.5|0
1717527600000|2024-06-04 19:00:00|8239.8|8231.8|8234.3|8226.3|8241.3|8233.3|8232.8|8224.8|0
1717527900000|2024-06-04 19:05:00|8234|8226|8236.3|8228.3|8237|8229|8231.8|8223.8|0
1717528200000|2024-06-04 19:10:00|8236.8|8228.8|8238.3|8230.3|8240.3|8232.3|8236.3|8228.3|0
1717528500000|2024-06-04 19:15:00|8238|8230|8240|8232|8241.8|8233.8|8237.8|8229.8|0
1717528800000|2024-06-04 19:20:00|8239.8|8231.8|8244.5|8236.5|8244.5|8236.5|8237.5|8229.5|0
1717529100000|2024-06-04 19:25:00|8244.3|8236.3|8244.8|8236.8|8245.8|8237.8|8243.3|8235.3|0
1717529400000|2024-06-04 19:30:00|8244.3|8236.3|8246.8|8238.8|8247.3|8239.3|8241.8|8233.8|0
1717529700000|2024-06-04 19:35:00|8246.5|8238.5|8243.5|8235.5|8247.3|8239.3|8240.3|8232.3|0
1717530000000|2024-06-04 19:40:00|8243.8|8235.8|8250.8|8242.8|8250.8|8242.8|8243.3|8235.3|0
1717530300000|2024-06-04 19:45:00|8250.3|8242.3|8250|8242|8252.3|8244.3|8245|8237|0
1717530600000|2024-06-04 19:50:00|8250.3|8242.3|8257.3|8249.3|8258.3|8250.3|8250.3|8242.3|0
1717530900000|2024-06-04 19:55:00|8257.8|8249.8|8256.3|8248.3|8259.3|8251.3|8255.3|8247.3|0
1717531200000|2024-06-04 20:00:00|8257.1|8249.1|8254.7|8246.7|8257.2|8249.2|8253|8245|0
1717531500000|2024-06-04 20:05:00|8254.8|8246.8|8256.5|8248.5|8257.2|8249.2|8254.1|8246.1|0
1717531800000|2024-06-04 20:10:00|8256.6|8248.6|8257|8249|8258.5|8250.5|8256.6|8248.6|0
1717532100000|2024-06-04 20:15:00|8256.9|8248.9|8258.6|8250.6|8258.7|8250.7|8256.9|8248.9|0
1717532400000|2024-06-04 20:20:00|8258.5|8250.5|8257.9|8249.9|8258.9|8250.9|8257.9|8249.9|0
1717532700000|2024-06-04 20:25:00|8258|8250|8257.4|8249.4|8258.3|8250.3|8256.8|8248.8|0
1717533000000|2024-06-04 20:30:00|8257.3|8249.3|8257.2|8249.2|8257.7|8249.7|8256.9|8248.9|0
1717533300000|2024-06-04 20:35:00|8257.1|8249.1|8256.5|8248.5|8257.4|8249.4|8255.9|8247.9|0
1717533600000|2024-06-04 20:40:00|8256.4|8248.4|8257.9|8249.9|8258.2|8250.2|8256.2|8248.2|0
1717533900000|2024-06-04 20:45:00|8257.8|8249.8|8258.1|8250.1|8258.1|8250.1|8257.6|8249.6|0
1717534200000|2024-06-04 20:50:00|8258.2|8250.2|8258.2|8250.2|8258.7|8250.7|8258.1|8250.1|0
1717534500000|2024-06-04 20:55:00|8258.1|8250.1|8256.6|8248.6|8258.1|8250.1|8256.6|8248.6|0
1717534800000|2024-06-04 21:00:00|8256.7|8248.7|8256.8|8248.8|8257.2|8249.2|8256.5|8248.5|0
1717535100000|2024-06-04 21:05:00|8256.9|8248.9|8256.7|8248.7|8256.9|8248.9|8256.7|8248.7|0
1717535400000|2024-06-04 21:10:00|8256.6|8248.6|8256.4|8248.4|8256.6|8248.6|8256.2|8248.2|0
1717535700000|2024-06-04 21:15:00|8256.3|8248.3|8256.2|8248.2|8256.5|8248.5|8256|8248|0
1717536000000|2024-06-04 21:20:00|8256.1|8248.1|8256.9|8248.9|8257.4|8249.4|8256|8248|0
1717536300000|2024-06-04 21:25:00|8257|8249|8257.1|8249.1|8257.4|8249.4|8256.9|8248.9|0
1717536600000|2024-06-04 21:30:00|8257.2|8249.2|8256.8|8248.8|8257.3|8249.3|8256.8|8248.8|0
1717536900000|2024-06-04 21:35:00|8256.9|8248.9|8256.9|8248.9|8257.1|8249.1|8256.7|8248.7|0
1717537200000|2024-06-04 21:40:00|8257|8249|8256.8|8248.8|8257.1|8249.1|8256.7|8248.7|0
1717537500000|2024-06-04 21:45:00|8256.6|8248.6|8256.5|8248.5|8256.7|8248.7|8256.4|8248.4|0
1717537800000|2024-06-04 21:50:00|8256.6|8248.6|8256.8|8248.8|8257|8249|8256.5|8248.5|0
1717538100000|2024-06-04 21:55:00|8256.7|8248.7|8256.9|8248.9|8257|8249|8256.7|8248.7|0
1717538400000|2024-06-04 22:00:00|8257.8|8249.8|8257.3|8249.3|8259.3|8251.3|8257.3|8249.3|0
1717538700000|2024-06-04 22:05:00|8257.4|8249.4|8255.6|8247.6|8257.9|8249.9|8254.7|8246.7|0
1717539000000|2024-06-04 22:10:00|8255.7|8247.7|8256.2|8248.2|8256.7|8248.7|8255.7|8247.7|0
1717539300000|2024-06-04 22:15:00|8256.3|8248.3|8256.5|8248.5|8257.1|8249.1|8256.2|8248.2|0
1717539600000|2024-06-04 22:20:00|8256.6|8248.6|8257.6|8249.6|8257.6|8249.6|8256.6|8248.6|0
1717539900000|2024-06-04 22:25:00|8257.5|8249.5|8257.8|8249.8|8257.8|8249.8|8257.1|8249.1|0
1717540200000|2024-06-04 22:30:00|8257.7|8249.7|8258.2|8250.2|8258.2|8250.2|8257.5|8249.5|0
1717540500000|2024-06-04 22:35:00|8258.3|8250.3|8259.6|8251.6|8259.6|8251.6|8258.2|8250.2|0
1717540800000|2024-06-04 22:40:00|8259.5|8251.5|8259|8251|8259.5|8251.5|8258.7|8250.7|0
1717541100000|2024-06-04 22:45:00|8259.1|8251.1|8260.5|8252.5|8261|8253|8259.1|8251.1|0
1717541400000|2024-06-04 22:50:00|8260.4|8252.4|8260.7|8252.7|8261|8253|8260.1|8252.1|0
1717541700000|2024-06-04 22:55:00|8260.8|8252.8|8261.5|8253.5|8261.5|8253.5|8260.8|8252.8|0
1717542000000|2024-06-04 23:00:00|8261.6|8253.6|8264.3|8256.3|8264.3|8256.3|8261.6|8253.6|0
1717542300000|2024-06-04 23:05:00|8264.2|8256.2|8266.4|8258.4|8266.9|8258.9|8264|8256|0
1717542600000|2024-06-04 23:10:00|8266.3|8258.3|8265.8|8257.8|8266.9|8258.9|8265.8|8257.8|0
1717542900000|2024-06-04 23:15:00|8265.9|8257.9|8264.9|8256.9|8266|8258|8264.3|8256.3|0
1717543200000|2024-06-04 23:20:00|8264.8|8256.8|8262.8|8254.8|8264.8|8256.8|8262.8|8254.8|0
1717543500000|2024-06-04 23:25:00|8262.7|8254.7|8263.2|8255.2|8263.5|8255.5|8262.3|8254.3|0
1717543800000|2024-06-04 23:30:00|8263.3|8255.3|8265.3|8257.3|8265.3|8257.3|8263.2|8255.2|0
1717544100000|2024-06-04 23:35:00|8265.4|8257.4|8263.7|8255.7|8265.4|8257.4|8263.6|8255.6|0
1717544400000|2024-06-04 23:40:00|8263.8|8255.8|8262.7|8254.7|8264|8256|8262.7|8254.7|0
1717544700000|2024-06-04 23:45:00|8262.8|8254.8|8264.2|8256.2|8264.2|8256.2|8262.7|8254.7|0
1717545000000|2024-06-04 23:50:00|8264.1|8256.1|8264.4|8256.4|8264.8|8256.8|8263.3|8255.3|0
1717545300000|2024-06-04 23:55:00|8264.5|8256.5|8265.3|8257.3|8265.5|8257.5|8264.5|8256.5|0
1717545600000|2024-06-05 00:00:00|8265.6|8257.6|8270.2|8262.2|8271|8263|8264.8|8256.8|0
1717545900000|2024-06-05 00:05:00|8270|8262|8267|8259|8270|8262|8267|8259|0
1717546200000|2024-06-05 00:10:00|8267.5|8259.5|8267.7|8259.7|8272|8264|8266.7|8258.7|0
1717546500000|2024-06-05 00:15:00|8267.5|8259.5|8267.5|8259.5|8268.2|8260.2|8265|8257|0
1717546800000|2024-06-05 00:20:00|8267.7|8259.7|8268.5|8260.5|8268.5|8260.5|8265.7|8257.7|0
1717547100000|2024-06-05 00:25:00|8268.2|8260.2|8270|8262|8270|8262|8267|8259|0
1717547400000|2024-06-05 00:30:00|8269.7|8261.7|8270.7|8262.7|8271|8263|8268|8260|0
1717547700000|2024-06-05 00:35:00|8271.2|8263.2|8272.7|8264.7|8272.7|8264.7|8271.2|8263.2|0
1717548000000|2024-06-05 00:40:00|8272.5|8264.5|8272.2|8264.2|8273.2|8265.2|8270.2|8262.2|0
1717548300000|2024-06-05 00:45:00|8272.5|8264.5|8273.7|8265.7|8274.2|8266.2|8272.2|8264.2|0
1717548600000|2024-06-05 00:50:00|8273.5|8265.5|8269.7|8261.7|8273.5|8265.5|8269.2|8261.2|0
1717548900000|2024-06-05 00:55:00|8270.7|8262.7|8270|8262|8271.2|8263.2|8269.7|8261.7|0
1717549200000|2024-06-05 01:00:00|8270.5|8262.5|8272.2|8264.2|8272.5|8264.5|8270.5|8262.5|0
1717549500000|2024-06-05 01:05:00|8272.5|8264.5|8272.2|8264.2|8273|8265|8271.5|8263.5|0
1717549800000|2024-06-05 01:10:00|8272.7|8264.7|8273.7|8265.7|8274|8266|8272.7|8264.7|0
1717550100000|2024-06-05 01:15:00|8273.5|8265.5|8272.7|8264.7|8275.2|8267.2|8272.7|8264.7|0
1717550400000|2024-06-05 01:20:00|8272.5|8264.5|8270.7|8262.7|8272.5|8264.5|8269.7|8261.7|0
1717550700000|2024-06-05 01:25:00|8271|8263|8271.7|8263.7|8272.2|8264.2|8270.5|8262.5|0
1717551000000|2024-06-05 01:30:00|8271.5|8263.5|8271.2|8263.2|8273.2|8265.2|8271.2|8263.2|0
1717551300000|2024-06-05 01:35:00|8271.5|8263.5|8270.7|8262.7|8271.5|8263.5|8270|8262|0
1717551600000|2024-06-05 01:40:00|8271|8263|8274.5|8266.5|8274.5|8266.5|8271|8263|0
1717551900000|2024-06-05 01:45:00|8274.7|8266.7|8273.7|8265.7|8276.2|8268.2|8272.7|8264.7|0
1717552200000|2024-06-05 01:50:00|8274.5|8266.5|8271.7|8263.7|8274.7|8266.7|8271.2|8263.2|0
1717552500000|2024-06-05 01:55:00|8272.2|8264.2|8275.2|8267.2|8275.5|8267.5|8272.2|8264.2|0
1717552800000|2024-06-05 02:00:00|8274.5|8266.5|8274.2|8266.2|8275.2|8267.2|8273.7|8265.7|0
1717553100000|2024-06-05 02:05:00|8273.7|8265.7|8275.2|8267.2|8276|8268|8273.5|8265.5|0
1717553400000|2024-06-05 02:10:00|8275.5|8267.5|8276.7|8268.7|8277|8269|8275.2|8267.2|0
1717553700000|2024-06-05 02:15:00|8276.2|8268.2|8277|8269|8277|8269|8275.7|8267.7|0
1717554000000|2024-06-05 02:20:00|8276.7|8268.7|8276.7|8268.7|8277.2|8269.2|8276.2|8268.2|0
1717554300000|2024-06-05 02:25:00|8276.2|8268.2|8277|8269|8277|8269|8275.7|8267.7|0
1717554600000|2024-06-05 02:30:00|8276.7|8268.7|8277.2|8269.2|8279|8271|8276.2|8268.2|0
1717554900000|2024-06-05 02:35:00|8277.5|8269.5|8278.5|8270.5|8278.5|8270.5|8277.2|8269.2|0
1717555200000|2024-06-05 02:40:00|8278.2|8270.2|8278.7|8270.7|8279.7|8271.7|8277.5|8269.5|0
1717555500000|2024-06-05 02:45:00|8279.7|8271.7|8279.7|8271.7|8280.2|8272.2|8279|8271|0
1717555800000|2024-06-05 02:50:00|8279.5|8271.5|8279.5|8271.5|8280.2|8272.2|8279.2|8271.2|0
1717556100000|2024-06-05 02:55:00|8279.2|8271.2|8281|8273|8281.2|8273.2|8278.5|8270.5|0
1717556400000|2024-06-05 03:00:00|8281.2|8273.2|8281|8273|8281.2|8273.2|8280.2|8272.2|0
1717556700000|2024-06-05 03:05:00|8280.5|8272.5|8281.5|8273.5|8281.5|8273.5|8280.2|8272.2|0
1717557000000|2024-06-05 03:10:00|8281.7|8273.7|8281.2|8273.2|8281.7|8273.7|8280.5|8272.5|0
1717557300000|2024-06-05 03:15:00|8281|8273|8281.5|8273.5|8282.7|8274.7|8281|8273|0
1717557600000|2024-06-05 03:20:00|8281.2|8273.2|8282.5|8274.5|8282.7|8274.7|8281|8273|0
1717557900000|2024-06-05 03:25:00|8282|8274|8284|8276|8284|8276|8281.7|8273.7|0
1717558200000|2024-06-05 03:30:00|8284.5|8276.5|8285.5|8277.5|8285.5|8277.5|8284.2|8276.2|0
1717558500000|2024-06-05 03:35:00|8285.2|8277.2|8285.7|8277.7|8285.7|8277.7|8285|8277|0
1717558800000|2024-06-05 03:40:00|8286|8278|8285.7|8277.7|8286|8278|8285.2|8277.2|0
1717559100000|2024-06-05 03:45:00|8286|8278|8285|8277|8286|8278|8285|8277|0
1717559400000|2024-06-05 03:50:00|8284.7|8276.7|8284.7|8276.7|8286.2|8278.2|8284.5|8276.5|0
1717559700000|2024-06-05 03:55:00|8285.2|8277.2|8286|8278|8286.2|8278.2|8285.2|8277.2|0
1717560000000|2024-06-05 04:00:00|8285.5|8277.5|8285.7|8277.7|8286.7|8278.7|8285.5|8277.5|0
1717560300000|2024-06-05 04:05:00|8285.5|8277.5|8286.2|8278.2|8286.7|8278.7|8285|8277|0
1717560600000|2024-06-05 04:10:00|8286|8278|8286.2|8278.2|8286.5|8278.5|8285.7|8277.7|0
1717560900000|2024-06-05 04:15:00|8286.5|8278.5|8286|8278|8286.7|8278.7|8285.7|8277.7|0
1717561200000|2024-06-05 04:20:00|8286.2|8278.2|8286|8278|8286.7|8278.7|8285.2|8277.2|0
1717561500000|2024-06-05 04:25:00|8286.5|8278.5|8288|8280|8288.2|8280.2|8286.5|8278.5|0
1717561800000|2024-06-05 04:30:00|8287.7|8279.7|8287.2|8279.2|8288|8280|8286.7|8278.7|0
1717562100000|2024-06-05 04:35:00|8287|8279|8287.2|8279.2|8287.7|8279.7|8286.2|8278.2|0
1717562400000|2024-06-05 04:40:00|8287.5|8279.5|8288.7|8280.7|8288.7|8280.7|8286.7|8278.7|0
1717562700000|2024-06-05 04:45:00|8288.5|8280.5|8287.7|8279.7|8288.5|8280.5|8286.7|8278.7|0
1717563000000|2024-06-05 04:50:00|8287.5|8279.5|8288.7|8280.7|8288.7|8280.7|8287.5|8279.5|0
1717563300000|2024-06-05 04:55:00|8288.5|8280.5|8287.2|8279.2|8288.5|8280.5|8286.7|8278.7|0
1717563600000|2024-06-05 05:00:00|8287|8279|8287|8279|8288.2|8280.2|8285.7|8277.7|0
1717563900000|2024-06-05 05:05:00|8287.2|8279.2|8284.7|8276.7|8287.2|8279.2|8284.7|8276.7|0
1717564200000|2024-06-05 05:10:00|8284.5|8276.5|8285.7|8277.7|8286.2|8278.2|8284.2|8276.2|0
1717564500000|2024-06-05 05:15:00|8285.5|8277.5|8285.2|8277.2|8285.7|8277.7|8283.7|8275.7|0
1717564800000|2024-06-05 05:20:00|8285|8277|8285.5|8277.5|8286.2|8278.2|8283.7|8275.7|0
1717565100000|2024-06-05 05:25:00|8285.2|8277.2|8285|8277|8286.2|8278.2|8284.7|8276.7|0
1717565400000|2024-06-05 05:30:00|8284.7|8276.7|8285.2|8277.2|8286.2|8278.2|8284.7|8276.7|0
1717565700000|2024-06-05 05:35:00|8285.7|8277.7|8284.5|8276.5|8285.7|8277.7|8284|8276|0
1717566000000|2024-06-05 05:40:00|8284.7|8276.7|8286.2|8278.2|8286.7|8278.7|8283.7|8275.7|0
1717566300000|2024-06-05 05:45:00|8286|8278|8287.7|8279.7|8287.7|8279.7|8285.7|8277.7|0
1717566600000|2024-06-05 05:50:00|8286.7|8278.7|8287.7|8279.7|8287.7|8279.7|8285|8277|0
1717566900000|2024-06-05 05:55:00|8286.7|8278.7|8291.2|8283.2|8291.7|8283.7|8286.5|8278.5|0
1717567200000|2024-06-05 06:00:00|8290.2|8282.2|8294.2|8286.2|8294.7|8286.7|8288.7|8280.7|0
1717567500000|2024-06-05 06:05:00|8294|8286|8292.5|8284.5|8295|8287|8291.5|8283.5|0
1717567800000|2024-06-05 06:10:00|8293|8285|8291.7|8283.7|8293.7|8285.7|8290.7|8282.7|0
1717568100000|2024-06-05 06:15:00|8291.5|8283.5|8287|8279|8292.2|8284.2|8286.7|8278.7|0
1717568400000|2024-06-05 06:20:00|8287.5|8279.5|8283.5|8275.5|8287.5|8279.5|8281.7|8273.7|0
1717568700000|2024-06-05 06:25:00|8283.7|8275.7|8285.2|8277.2|8286|8278|8282.5|8274.5|0
1717569000000|2024-06-05 06:30:00|8285|8277|8284.2|8276.2|8286|8278|8283.7|8275.7|0
1717569300000|2024-06-05 06:35:00|8284|8276|8285.2|8277.2|8287|8279|8283.5|8275.5|0
1717569600000|2024-06-05 06:40:00|8285.7|8277.7|8283.7|8275.7|8286|8278|8283.5|8275.5|0
1717569900000|2024-06-05 06:45:00|8283.5|8275.5|8281|8273|8284|8276|8281|8273|0
1717570200000|2024-06-05 06:50:00|8280.7|8272.7|8277.7|8269.7|8282|8274|8277.7|8269.7|0
1717570500000|2024-06-05 06:55:00|8277.5|8269.5|8278.7|8270.7|8282.2|8274.2|8272.5|8264.5|0
1717570800000|2024-06-05 07:00:00|8275|8267|8262|8254|8275.2|8267.2|8262|8254|0
1717571100000|2024-06-05 07:05:00|8262.5|8254.5|8263|8255|8265|8257|8259.5|8251.5|0
1717571400000|2024-06-05 07:10:00|8262.7|8254.7|8254.5|8246.5|8262.7|8254.7|8252.2|8244.2|0
1717571700000|2024-06-05 07:15:00|8254.2|8246.2|8253|8245|8258|8250|8252.2|8244.2|0
1717572000000|2024-06-05 07:20:00|8253.2|8245.2|8257.7|8249.7|8258.5|8250.5|8253|8245|0
1717572300000|2024-06-05 07:25:00|8257.5|8249.5|8252.7|8244.7|8257.7|8249.7|8250.5|8242.5|0
1717572600000|2024-06-05 07:30:00|8253.2|8245.2|8251.5|8243.5|8255.2|8247.2|8248.7|8240.7|0
1717572900000|2024-06-05 07:35:00|8251.2|8243.2|8257.7|8249.7|8258|8250|8250.5|8242.5|0
1717573200000|2024-06-05 07:40:00|8257.5|8249.5|8256.7|8248.7|8261.5|8253.5|8256|8248|0
1717573500000|2024-06-05 07:45:00|8257|8249|8261.7|8253.7|8262.2|8254.2|8255.5|8247.5|0
1717573800000|2024-06-05 07:50:00|8262|8254|8261|8253|8265|8257|8261|8253|0
1717574100000|2024-06-05 07:55:00|8260.5|8252.5|8256.2|8248.2|8262|8254|8255|8247|0
1717574400000|2024-06-05 08:00:00|8256.5|8248.5|8251.5|8243.5|8258.5|8250.5|8251|8243|0
1717574700000|2024-06-05 08:05:00|8251|8243|8250|8242|8252|8244|8248.5|8240.5|0
1717575000000|2024-06-05 08:10:00|8250.2|8242.2|8251.2|8243.2|8251.5|8243.5|8248.7|8240.7|0
1717575300000|2024-06-05 08:15:00|8251|8243|8246|8238|8251.5|8243.5|8245.2|8237.2|0
1717575600000|2024-06-05 08:20:00|8245.5|8237.5|8244.7|8236.7|8246.2|8238.2|8243.2|8235.2|0
1717575900000|2024-06-05 08:25:00|8244.5|8236.5|8243.5|8235.5|8246.2|8238.2|8242|8234|0
1717576200000|2024-06-05 08:30:00|8243.2|8235.2|8249.7|8241.7|8250.2|8242.2|8242.7|8234.7|0
1717576500000|2024-06-05 08:35:00|8250|8242|8250.2|8242.2|8251|8243|8247.2|8239.2|0
1717576800000|2024-06-05 08:40:00|8250.5|8242.5|8254|8246|8254|8246|8250|8242|0
1717577100000|2024-06-05 08:45:00|8254.2|8246.2|8254.5|8246.5|8256|8248|8253.7|8245.7|0
1717577400000|2024-06-05 08:50:00|8254.2|8246.2|8251.5|8243.5|8254.5|8246.5|8251.5|8243.5|0
1717577700000|2024-06-05 08:55:00|8251.2|8243.2|8244.7|8236.7|8251.5|8243.5|8244.5|8236.5|0
1717578000000|2024-06-05 09:00:00|8245.2|8237.2|8248.7|8240.7|8249.5|8241.5|8244.7|8236.7|0
1717578300000|2024-06-05 09:05:00|8249|8241|8246.5|8238.5|8249.5|8241.5|8246.5|8238.5|0
1717578600000|2024-06-05 09:10:00|8246.2|8238.2|8241|8233|8247.5|8239.5|8240.5|8232.5|0
1717578900000|2024-06-05 09:15:00|8240.7|8232.7|8244|8236|8245.2|8237.2|8239|8231|0
1717579200000|2024-06-05 09:20:00|8244.2|8236.2|8246|8238|8247.5|8239.5|8244.2|8236.2|0
1717579500000|2024-06-05 09:25:00|8246.2|8238.2|8246|8238|8249.5|8241.5|8245.5|8237.5|0
1717579800000|2024-06-05 09:30:00|8246.7|8238.7|8251.2|8243.2|8251.5|8243.5|8246.7|8238.7|0
1717580100000|2024-06-05 09:35:00|8251.5|8243.5|8248.5|8240.5|8251.5|8243.5|8247.5|8239.5|0
1717580400000|2024-06-05 09:40:00|8249|8241|8246.2|8238.2|8249.5|8241.5|8244.5|8236.5|0
1717580700000|2024-06-05 09:45:00|8246|8238|8244.2|8236.2|8246.5|8238.5|8242.5|8234.5|0
1717581000000|2024-06-05 09:50:00|8244.5|8236.5|8246|8238|8247|8239|8244.2|8236.2|0
1717581300000|2024-06-05 09:55:00|8246.2|8238.2|8249|8241|8249|8241|8244.5|8236.5|0
1717581600000|2024-06-05 10:00:00|8249.5|8241.5|8248|8240|8250.2|8242.2|8248|8240|0
1717581900000|2024-06-05 10:05:00|8248.2|8240.2|8249.2|8241.2|8249.2|8241.2|8246.7|8238.7|0
1717582200000|2024-06-05 10:10:00|8249.5|8241.5|8253|8245|8253.5|8245.5|8249.5|8241.5|0
1717582500000|2024-06-05 10:15:00|8253.2|8245.2|8258|8250|8258|8250|8253.2|8245.2|0
1717582800000|2024-06-05 10:20:00|8258.2|8250.2|8257.5|8249.5|8259.2|8251.2|8255.5|8247.5|0
1717583100000|2024-06-05 10:25:00|8257.7|8249.7|8261.5|8253.5|8261.7|8253.7|8256.5|8248.5|0
1717583400000|2024-06-05 10:30:00|8261.2|8253.2|8262.7|8254.7|8263|8255|8261.2|8253.2|0
1717583700000|2024-06-05 10:35:00|8262.5|8254.5|8258.5|8250.5|8263|8255|8258.5|8250.5|0
1717584000000|2024-06-05 10:40:00|8259|8251|8256.7|8248.7|8259|8251|8255.5|8247.5|0
1717584300000|2024-06-05 10:45:00|8257|8249|8262|8254|8262.5|8254.5|8257|8249|0
1717584600000|2024-06-05 10:50:00|8261.7|8253.7|8262.5|8254.5|8264|8256|8261.5|8253.5|0
1717584900000|2024-06-05 10:55:00|8262.2|8254.2|8262|8254|8263.5|8255.5|8260|8252|0
1717585200000|2024-06-05 11:00:00|8261.2|8253.2|8260.5|8252.5|8262.5|8254.5|8259|8251|0
1717585500000|2024-06-05 11:05:00|8260.2|8252.2|8259.7|8251.7|8261.5|8253.5|8259|8251|0
1717585800000|2024-06-05 11:10:00|8259.5|8251.5|8264.7|8256.7|8265|8257|8259|8251|0
1717586100000|2024-06-05 11:15:00|8264.5|8256.5|8260|8252|8264.7|8256.7|8260|8252|0
1717586400000|2024-06-05 11:20:00|8260.5|8252.5|8261.2|8253.2|8261.5|8253.5|8259|8251|0
1717586700000|2024-06-05 11:25:00|8260.7|8252.7|8263.5|8255.5|8263.5|8255.5|8260|8252|0
1717587000000|2024-06-05 11:30:00|8263.7|8255.7|8264.5|8256.5|8266|8258|8263|8255|0
1717587300000|2024-06-05 11:35:00|8264.2|8256.2|8264.7|8256.7|8265.5|8257.5|8262.5|8254.5|0
1717587600000|2024-06-05 11:40:00|8263.8|8255.8|8265.1|8257.1|8267.1|8259.1|8263.6|8255.6|0
1717587900000|2024-06-05 11:45:00|8265.6|8257.6|8268.1|8260.1|8268.3|8260.3|8265.6|8257.6|0
1717588200000|2024-06-05 11:50:00|8267.6|8259.6|8267.1|8259.1|8269.6|8261.6|8266.6|8258.6|0
1717588500000|2024-06-05 11:55:00|8266.8|8258.8|8264.3|8256.3|8267.1|8259.1|8262.3|8254.3|0
1717588800000|2024-06-05 12:00:00|8264.1|8256.1|8269.1|8261.1|8269.1|8261.1|8264.1|8256.1|0
1717589100000|2024-06-05 12:05:00|8268.8|8260.8|8269.1|8261.1|8270.1|8262.1|8267.6|8259.6|0
1717589400000|2024-06-05 12:10:00|8268.8|8260.8|8266.8|8258.8|8269.6|8261.6|8266.6|8258.6|0
1717589700000|2024-06-05 12:15:00|8268.8|8260.8|8264.1|8256.1|8268.8|8260.8|8262.6|8254.6|0
1717590000000|2024-06-05 12:20:00|8264.6|8256.6|8267.3|8259.3|8268.1|8260.1|8264.6|8256.6|0
1717590300000|2024-06-05 12:25:00|8267.6|8259.6|8267.6|8259.6|8269.6|8261.6|8267.1|8259.1|0
1717590600000|2024-06-05 12:30:00|8267.1|8259.1|8271.1|8263.1|8271.6|8263.6|8265.6|8257.6|0
1717590900000|2024-06-05 12:35:00|8270.8|8262.8|8276.6|8268.6|8276.8|8268.8|8270.6|8262.6|0
1717591200000|2024-06-05 12:40:00|8276.1|8268.1|8280.1|8272.1|8280.1|8272.1|8276.1|8268.1|0
1717591500000|2024-06-05 12:45:00|8279.8|8271.8|8272.8|8264.8|8280.1|8272.1|8271.8|8263.8|0
1717591800000|2024-06-05 12:50:00|8273.1|8265.1|8275.1|8267.1|8277.1|8269.1|8273.1|8265.1|0
1717592100000|2024-06-05 12:55:00|8275.3|8267.3|8275.8|8267.8|8277.3|8269.3|8274.3|8266.3|0
1717592400000|2024-06-05 13:00:00|8275.6|8267.6|8282.3|8274.3|8282.6|8274.6|8275.6|8267.6|0
1717592700000|2024-06-05 13:05:00|8282.1|8274.1|8278.1|8270.1|8282.6|8274.6|8277.1|8269.1|0
1717593000000|2024-06-05 13:10:00|8278.6|8270.6|8277.1|8269.1|8278.6|8270.6|8275.1|8267.1|0
1717593300000|2024-06-05 13:15:00|8276.8|8268.8|8278.8|8270.8|8279.6|8271.6|8274.1|8266.1|0
1717593600000|2024-06-05 13:20:00|8278.6|8270.6|8277.6|8269.6|8279.3|8271.3|8276.6|8268.6|0
1717593900000|2024-06-05 13:25:00|8277.1|8269.1|8274.8|8266.8|8278.6|8270.6|8274.6|8266.6|0
1717594200000|2024-06-05 13:30:00|8275.1|8267.1|8272.1|8264.1|8276.3|8268.3|8268.1|8260.1|0
1717594500000|2024-06-05 13:35:00|8271.8|8263.8|8269.1|8261.1|8276.1|8268.1|8265.6|8257.6|0
1717594800000|2024-06-05 13:40:00|8269.6|8261.6|8267.1|8259.1|8269.8|8261.8|8262.1|8254.1|0
1717595100000|2024-06-05 13:45:00|8267.8|8259.8|8255.8|8247.8|8268.1|8260.1|8255.8|8247.8|0
1717595400000|2024-06-05 13:50:00|8255.6|8247.6|8256.6|8248.6|8258.1|8250.1|8252.6|8244.6|0
1717595700000|2024-06-05 13:55:00|8257.1|8249.1|8256.3|8248.3|8257.6|8249.6|8253.3|8245.3|0
1717596000000|2024-06-05 14:00:00|8256.8|8248.8|8254.8|8246.8|8257.1|8249.1|8245.8|8237.8|0
1717596300000|2024-06-05 14:05:00|8254.6|8246.6|8244.8|8236.8|8255.1|8247.1|8244.8|8236.8|0
1717596600000|2024-06-05 14:10:00|8245|8237|8246.5|8238.5|8251.5|8243.5|8245|8237|0
1717596900000|2024-06-05 14:15:00|8246.8|8238.8|8245|8237|8250.3|8242.3|8243.3|8235.3|0
1717597200000|2024-06-05 14:20:00|8245.3|8237.3|8253.5|8245.5|8255.3|8247.3|8245|8237|0
1717597500000|2024-06-05 14:25:00|8253.8|8245.8|8248.8|8240.8|8255.5|8247.5|8247.8|8239.8|0
1717597800000|2024-06-05 14:30:00|8248.3|8240.3|8254.8|8246.8|8256.8|8248.8|8248|8240|0
1717598100000|2024-06-05 14:35:00|8255|8247|8254.3|8246.3|8259.8|8251.8|8253.8|8245.8|0
1717598400000|2024-06-05 14:40:00|8255.3|8247.3|8257|8249|8260.8|8252.8|8255.3|8247.3|0
1717598700000|2024-06-05 14:45:00|8257.3|8249.3|8251.8|8243.8|8257.8|8249.8|8251.3|8243.3|0
1717599000000|2024-06-05 14:50:00|8252|8244|8261.3|8253.3|8261.8|8253.8|8252|8244|0
1717599300000|2024-06-05 14:55:00|8260.8|8252.8|8259.8|8251.8|8265.3|8257.3|8259.8|8251.8|0
1717599600000|2024-06-05 15:00:00|8260.3|8252.3|8262.3|8254.3|8265|8257|8259.8|8251.8|0
1717599900000|2024-06-05 15:05:00|8262|8254|8257.3|8249.3|8262.8|8254.8|8257.3|8249.3|0
1717600200000|2024-06-05 15:10:00|8257.8|8249.8|8261.8|8253.8|8262.5|8254.5|8255.5|8247.5|0
1717600500000|2024-06-05 15:15:00|8262|8254|8264.3|8256.3|8264.8|8256.8|8259.3|8251.3|0
1717600800000|2024-06-05 15:20:00|8263.8|8255.8|8262.3|8254.3|8264.5|8256.5|8261.8|8253.8|0
1717601100000|2024-06-05 15:25:00|8262.8|8254.8|8260.8|8252.8|8263.3|8255.3|8259.5|8251.5|0
1717601400000|2024-06-05 15:30:00|8249.4|8241.4|8242.7|8234.7|8250.7|8242.7|8240.7|8232.7|0
1717601700000|2024-06-05 15:35:00|8241.7|8233.7|8240.2|8232.2|8242.7|8234.7|8239.7|8231.7|0
1717602000000|2024-06-05 15:40:00|8239.9|8231.9|8243.7|8235.7|8244.7|8236.7|8239.2|8231.2|0
1717602300000|2024-06-05 15:45:00|8243.9|8235.9|8242.2|8234.2|8244.2|8236.2|8241.7|8233.7|0
1717602600000|2024-06-05 15:50:00|8242.4|8234.4|8241.2|8233.2|8242.7|8234.7|8240.7|8232.7|0
1717602900000|2024-06-05 15:55:00|8240.9|8232.9|8243.7|8235.7|8243.7|8235.7|8239.7|8231.7|0
1717603200000|2024-06-05 16:00:00|8243.2|8235.2|8243.7|8235.7|8244.7|8236.7|8242.7|8234.7|0
1717603500000|2024-06-05 16:05:00|8243.4|8235.4|8239.2|8231.2|8244.2|8236.2|8238.2|8230.2|0
1717603800000|2024-06-05 16:10:00|8238.9|8230.9|8241.2|8233.2|8242.7|8234.7|8238.2|8230.2|0
1717604100000|2024-06-05 16:15:00|8240.9|8232.9|8239.2|8231.2|8240.9|8232.9|8238.7|8230.7|0
1717604400000|2024-06-05 16:20:00|8238.7|8230.7|8237.7|8229.7|8239.2|8231.2|8237.7|8229.7|0
1717604700000|2024-06-05 16:25:00|8237.9|8229.9|8237.2|8229.2|8238.2|8230.2|8236.2|8228.2|0
1717605000000|2024-06-05 16:30:00|8237.4|8229.4|8237.2|8229.2|8238.2|8230.2|8236.4|8228.4|0
1717605300000|2024-06-05 16:35:00|8237.4|8229.4|8241.9|8233.9|8241.9|8233.9|8237.4|8229.4|0
1717605600000|2024-06-05 16:40:00|8241.7|8233.7|8239.7|8231.7|8242.7|8234.7|8239.2|8231.2|0
1717605900000|2024-06-05 16:45:00|8240.2|8232.2|8239.7|8231.7|8240.9|8232.9|8238.9|8230.9|0
1717606200000|2024-06-05 16:50:00|8240.2|8232.2|8236.7|8228.7|8240.2|8232.2|8235.9|8227.9|0
1717606500000|2024-06-05 16:55:00|8236.4|8228.4|8235.2|8227.2|8236.7|8228.7|8234.9|8226.9|0
1717606800000|2024-06-05 17:00:00|8235.7|8227.7|8236.2|8228.2|8236.7|8228.7|8234.7|8226.7|0
1717607100000|2024-06-05 17:05:00|8235.7|8227.7|8235.7|8227.7|8237.7|8229.7|8235.7|8227.7|0
1717607400000|2024-06-05 17:10:00|8235.9|8227.9|8235.2|8227.2|8236.4|8228.4|8235.2|8227.2|0
1717607700000|2024-06-05 17:15:00|8235.7|8227.7|8234.2|8226.2|8236.2|8228.2|8234.2|8226.2|0
1717608000000|2024-06-05 17:20:00|8233.9|8225.9|8235.2|8227.2|8235.7|8227.7|8231.9|8223.9|0
1717608300000|2024-06-05 17:25:00|8234.9|8226.9|8236.7|8228.7|8236.7|8228.7|8234.7|8226.7|0
1717608600000|2024-06-05 17:30:00|8237.2|8229.2|8236.2|8228.2|8237.7|8229.7|8235.7|8227.7|0
1717608900000|2024-06-05 17:35:00|8236.4|8228.4|8236.7|8228.7|8236.7|8228.7|8236.2|8228.2|0
1717609200000|2024-06-05 17:40:00|8236.2|8228.2|8237.7|8229.7|8238.4|8230.4|8235.7|8227.7|0
1717609500000|2024-06-05 17:45:00|8237.9|8229.9|8239.7|8231.7|8239.9|8231.9|8236.7|8228.7|0
1717609800000|2024-06-05 17:50:00|8239.4|8231.4|8238.2|8230.2|8239.4|8231.4|8237.7|8229.7|0
1717610100000|2024-06-05 17:55:00|8237.9|8229.9|8238.7|8230.7|8239.4|8231.4|8237.7|8229.7|0
1717610400000|2024-06-05 18:00:00|8238.2|8230.2|8240.7|8232.7|8240.9|8232.9|8237.7|8229.7|0
1717610700000|2024-06-05 18:05:00|8240.2|8232.2|8240.2|8232.2|8240.9|8232.9|8239.7|8231.7|0
1717611000000|2024-06-05 18:10:00|8239.9|8231.9|8239.9|8231.9|8241.2|8233.2|8239.7|8231.7|0
1717611300000|2024-06-05 18:15:00|8240.2|8232.2|8241.7|8233.7|8242.4|8234.4|8240.2|8232.2|0
1717611600000|2024-06-05 18:20:00|8241.2|8233.2|8240.9|8232.9|8241.7|8233.7|8240.2|8232.2|0
1717611900000|2024-06-05 18:25:00|8241.2|8233.2|8242.2|8234.2|8242.7|8234.7|8240.2|8232.2|0
1717612200000|2024-06-05 18:30:00|8241.9|8233.9|8245.4|8237.4|8245.7|8237.7|8241.9|8233.9|0
1717612500000|2024-06-05 18:35:00|8245.7|8237.7|8246.4|8238.4|8247.2|8239.2|8245.7|8237.7|0
1717612800000|2024-06-05 18:40:00|8246.2|8238.2|8246.7|8238.7|8247.4|8239.4|8245.9|8237.9|0
1717613100000|2024-06-05 18:45:00|8246.9|8238.9|8248.2|8240.2|8249.2|8241.2|8246.7|8238.7|0
1717613400000|2024-06-05 18:50:00|8248.4|8240.4|8249.2|8241.2|8250.2|8242.2|8248.4|8240.4|0
1717613700000|2024-06-05 18:55:00|8249.7|8241.7|8249.2|8241.2|8250.2|8242.2|8249.2|8241.2|0
1717614000000|2024-06-05 19:00:00|8248.7|8240.7|8251.4|8243.4|8252.7|8244.7|8248.2|8240.2|0
1717614300000|2024-06-05 19:05:00|8251.7|8243.7|8250.7|8242.7|8252.2|8244.2|8249.9|8241.9|0
1717614600000|2024-06-05 19:10:00|8250.4|8242.4|8250.7|8242.7|8251.2|8243.2|8249.7|8241.7|0
1717614900000|2024-06-05 19:15:00|8250.2|8242.2|8250.2|8242.2|8251.2|8243.2|8249.7|8241.7|0
1717615200000|2024-06-05 19:20:00|8249.9|8241.9|8250.7|8242.7|8251.2|8243.2|8249.7|8241.7|0
1717615500000|2024-06-05 19:25:00|8250.2|8242.2|8248.2|8240.2|8250.7|8242.7|8247.9|8239.9|0
1717615800000|2024-06-05 19:30:00|8247.7|8239.7|8249.2|8241.2|8249.2|8241.2|8246.4|8238.4|0
1717616100000|2024-06-05 19:35:00|8248.9|8240.9|8249.4|8241.4|8249.7|8241.7|8248.2|8240.2|0
1717616400000|2024-06-05 19:40:00|8249.7|8241.7|8247.4|8239.4|8249.7|8241.7|8247.2|8239.2|0
1717616700000|2024-06-05 19:45:00|8247.2|8239.2|8246.2|8238.2|8247.7|8239.7|8244.7|8236.7|0
1717617000000|2024-06-05 19:50:00|8245.9|8237.9|8251.7|8243.7|8251.7|8243.7|8245.2|8237.2|0
1717617300000|2024-06-05 19:55:00|8251.4|8243.4|8256.9|8248.9|8256.9|8248.9|8250.2|8242.2|0
1717617600000|2024-06-05 20:00:00|8256.6|8248.6|8250.5|8242.5|8256.6|8248.6|8250.5|8242.5|0
1717617900000|2024-06-05 20:05:00|8250.6|8242.6|8253.6|8245.6|8253.6|8245.6|8250.5|8242.5|0
1717618200000|2024-06-05 20:10:00|8253.5|8245.5|8251.3|8243.3|8253.6|8245.6|8251.3|8243.3|0
1717618500000|2024-06-05 20:15:00|8251.4|8243.4|8254.5|8246.5|8254.8|8246.8|8251.3|8243.3|0
1717618800000|2024-06-05 20:20:00|8254.6|8246.6|8254.9|8246.9|8256|8248|8254.4|8246.4|0
1717619100000|2024-06-05 20:25:00|8254.8|8246.8|8254.9|8246.9|8255.4|8247.4|8254.4|8246.4|0
1717619400000|2024-06-05 20:30:00|8255.1|8247.1|8254.8|8246.8|8255.3|8247.3|8254.8|8246.8|0
1717619700000|2024-06-05 20:35:00|8254.7|8246.7|8256|8248|8256.6|8248.6|8254.7|8246.7|0
1717620000000|2024-06-05 20:40:00|8255.9|8247.9|8256.4|8248.4|8256.4|8248.4|8255.4|8247.4|0
1717620300000|2024-06-05 20:45:00|8256.3|8248.3|8255.4|8247.4|8256.5|8248.5|8255.1|8247.1|0
1717620600000|2024-06-05 20:50:00|8255.3|8247.3|8256.3|8248.3|8256.4|8248.4|8254.6|8246.6|0
1717620900000|2024-06-05 20:55:00|8256.2|8248.2|8253.3|8245.3|8256.6|8248.6|8252.9|8244.9|0
1717621200000|2024-06-05 21:00:00|8253.5|8245.5|8253.4|8245.4|8254.5|8246.5|8252.9|8244.9|0
1717621500000|2024-06-05 21:05:00|8253.3|8245.3|8256.1|8248.1|8256.1|8248.1|8253|8245|0
1717621800000|2024-06-05 21:10:00|8256|8248|8255.3|8247.3|8256|8248|8255.1|8247.1|0
1717622100000|2024-06-05 21:15:00|8255.2|8247.2|8255.9|8247.9|8256.3|8248.3|8255.2|8247.2|0
1717622400000|2024-06-05 21:20:00|8256|8248|8256.1|8248.1|8256.4|8248.4|8255.9|8247.9|0
1717622700000|2024-06-05 21:25:00|8256|8248|8256.1|8248.1|8256.5|8248.5|8255.9|8247.9|0
1717623000000|2024-06-05 21:30:00|8256.2|8248.2|8256.3|8248.3|8256.9|8248.9|8256.2|8248.2|0
1717623300000|2024-06-05 21:35:00|8256.2|8248.2|8256.2|8248.2|8256.2|8248.2|8256.2|8248.2|0
1717623600000|2024-06-05 21:40:00|8256.1|8248.1|8255.9|8247.9|8256.1|8248.1|8255.9|8247.9|0
1717623900000|2024-06-05 21:45:00|8255.8|8247.8|8256.2|8248.2|8256.2|8248.2|8255.8|8247.8|0
1717624200000|2024-06-05 21:50:00|8256.1|8248.1|8256.9|8248.9|8256.9|8248.9|8255.8|8247.8|0
1717624500000|2024-06-05 21:55:00|8256.8|8248.8|8257.8|8249.8|8257.9|8249.9|8256.1|8248.1|0
1717624800000|2024-06-05 22:00:00|8258.3|8250.3|8257.2|8249.2|8258.6|8250.6|8255|8247|0
1717625100000|2024-06-05 22:05:00|8257.1|8249.1|8257.4|8249.4|8258.2|8250.2|8257.1|8249.1|0
1717625400000|2024-06-05 22:10:00|8257.3|8249.3|8256.5|8248.5|8257.6|8249.6|8256.3|8248.3|0
1717625700000|2024-06-05 22:15:00|8256.4|8248.4|8256.6|8248.6|8257.1|8249.1|8256.3|8248.3|0
1717626000000|2024-06-05 22:20:00|8256.7|8248.7|8256.6|8248.6|8257.4|8249.4|8256|8248|0
1717626300000|2024-06-05 22:25:00|8256.5|8248.5|8255.7|8247.7|8256.6|8248.6|8255.4|8247.4|0
1717626600000|2024-06-05 22:30:00|8255.8|8247.8|8257.1|8249.1|8257.1|8249.1|8255.7|8247.7|0
1717626900000|2024-06-05 22:35:00|8257.2|8249.2|8260.2|8252.2|8260.5|8252.5|8257.2|8249.2|0
1717627200000|2024-06-05 22:40:00|8260.3|8252.3|8260.6|8252.6|8260.6|8252.6|8259.5|8251.5|0
1717627500000|2024-06-05 22:45:00|8260.5|8252.5|8261.1|8253.1|8261.7|8253.7|8260.1|8252.1|0
1717627800000|2024-06-05 22:50:00|8261.2|8253.2|8260.9|8252.9|8261.7|8253.7|8260.3|8252.3|0
1717628100000|2024-06-05 22:55:00|8260.8|8252.8|8260.9|8252.9|8261.2|8253.2|8260.6|8252.6|0
1717628400000|2024-06-05 23:00:00|8261|8253|8262.7|8254.7|8263.1|8255.1|8261|8253|0
1717628700000|2024-06-05 23:05:00|8262.8|8254.8|8261.6|8253.6|8263.2|8255.2|8261.4|8253.4|0
1717629000000|2024-06-05 23:10:00|8261.7|8253.7|8261.7|8253.7|8262.2|8254.2|8261|8253|0
1717629300000|2024-06-05 23:15:00|8261.6|8253.6|8261.7|8253.7|8262|8254|8261.3|8253.3|0
1717629600000|2024-06-05 23:20:00|8261.6|8253.6|8261.4|8253.4|8261.7|8253.7|8261.4|8253.4|0
1717629900000|2024-06-05 23:25:00|8261.3|8253.3|8260.7|8252.7|8261.3|8253.3|8260|8252|0
1717630200000|2024-06-05 23:30:00|8260.8|8252.8|8260.3|8252.3|8261.2|8253.2|8259.9|8251.9|0
1717630500000|2024-06-05 23:35:00|8260.4|8252.4|8260.3|8252.3|8260.6|8252.6|8260.3|8252.3|0
1717630800000|2024-06-05 23:40:00|8260.2|8252.2|8260|8252|8260.2|8252.2|8259.7|8251.7|0
1717631100000|2024-06-05 23:45:00|8260.1|8252.1|8260.3|8252.3|8260.6|8252.6|8260.1|8252.1|0
1717631400000|2024-06-05 23:50:00|8260.2|8252.2|8260.6|8252.6|8260.8|8252.8|8259.7|8251.7|0
1717631700000|2024-06-05 23:55:00|8260.5|8252.5|8259.3|8251.3|8260.6|8252.6|8259.3|8251.3|0
1717632000000|2024-06-06 00:00:00|8259|8251|8258.9|8250.9|8264.2|8256.2|8258.7|8250.7|0
1717632300000|2024-06-06 00:05:00|8259.2|8251.2|8262.9|8254.9|8264.9|8256.9|8259.2|8251.2|0
1717632600000|2024-06-06 00:10:00|8261.4|8253.4|8260.9|8252.9|8262.7|8254.7|8259.7|8251.7|0
1717632900000|2024-06-06 00:15:00|8260.7|8252.7|8257.9|8249.9|8260.7|8252.7|8257.4|8249.4|0
1717633200000|2024-06-06 00:20:00|8257.7|8249.7|8259.9|8251.9|8260.2|8252.2|8257.4|8249.4|0
1717633500000|2024-06-06 00:25:00|8259.7|8251.7|8260.9|8252.9|8261.9|8253.9|8258.9|8250.9|0
1717633800000|2024-06-06 00:30:00|8260.7|8252.7|8259.4|8251.4|8261.4|8253.4|8259.4|8251.4|0
1717634100000|2024-06-06 00:35:00|8259.7|8251.7|8257.4|8249.4|8260.2|8252.2|8257.2|8249.2|0
1717634400000|2024-06-06 00:40:00|8257.9|8249.9|8261.9|8253.9|8261.9|8253.9|8257.7|8249.7|0
1717634700000|2024-06-06 00:45:00|8262.2|8254.2|8262.4|8254.4|8262.4|8254.4|8260.9|8252.9|0
1717635000000|2024-06-06 00:50:00|8262.7|8254.7|8262.9|8254.9|8263.4|8255.4|8260.9|8252.9|0
1717635300000|2024-06-06 00:55:00|8263.4|8255.4|8265.4|8257.4|8265.4|8257.4|8262.9|8254.9|0
1717635600000|2024-06-06 01:00:00|8265.2|8257.2|8266.7|8258.7|8266.7|8258.7|8263.4|8255.4|0
1717635900000|2024-06-06 01:05:00|8267.9|8259.9|8266.9|8258.9|8268.2|8260.2|8265.2|8257.2|0
1717636200000|2024-06-06 01:10:00|8266.7|8258.7|8271.4|8263.4|8271.9|8263.9|8265.9|8257.9|0
1717636500000|2024-06-06 01:15:00|8271.2|8263.2|8271.7|8263.7|8272.4|8264.4|8269.2|8261.2|0
1717636800000|2024-06-06 01:20:00|8271.9|8263.9|8271.4|8263.4|8272.4|8264.4|8270.9|8262.9|0
1717637100000|2024-06-06 01:25:00|8271.7|8263.7|8270.4|8262.4|8272.9|8264.9|8269.4|8261.4|0
1717637400000|2024-06-06 01:30:00|8269.9|8261.9|8269.9|8261.9|8271.4|8263.4|8268.7|8260.7|0
1717637700000|2024-06-06 01:35:00|8269.7|8261.7|8269.4|8261.4|8270.9|8262.9|8268.9|8260.9|0
1717638000000|2024-06-06 01:40:00|8269.2|8261.2|8269.9|8261.9|8269.9|8261.9|8268.4|8260.4|0
1717638300000|2024-06-06 01:45:00|8269.4|8261.4|8270.4|8262.4|8270.7|8262.7|8269.4|8261.4|0
1717638600000|2024-06-06 01:50:00|8270.9|8262.9|8272.9|8264.9|8272.9|8264.9|8270.9|8262.9|0
1717638900000|2024-06-06 01:55:00|8272.7|8264.7|8274.4|8266.4|8274.4|8266.4|8272.4|8264.4|0
1717639200000|2024-06-06 02:00:00|8274.2|8266.2|8273.9|8265.9|8274.2|8266.2|8271.9|8263.9|0
1717639500000|2024-06-06 02:05:00|8273.4|8265.4|8270.4|8262.4|8273.9|8265.9|8270.2|8262.2|0
1717639800000|2024-06-06 02:10:00|8271.2|8263.2|8274.7|8266.7|8274.9|8266.9|8270.7|8262.7|0
1717640100000|2024-06-06 02:15:00|8274.2|8266.2|8274.9|8266.9|8274.9|8266.9|8272.9|8264.9|0
1717640400000|2024-06-06 02:20:00|8275.2|8267.2|8273.9|8265.9|8276.4|8268.4|8273.9|8265.9|0
1717640700000|2024-06-06 02:25:00|8274.4|8266.4|8274.4|8266.4|8274.7|8266.7|8273.7|8265.7|0
1717641000000|2024-06-06 02:30:00|8274.2|8266.2|8275.9|8267.9|8276.2|8268.2|8273.9|8265.9|0
1717641300000|2024-06-06 02:35:00|8276.2|8268.2|8276.4|8268.4|8276.4|8268.4|8274.9|8266.9|0
1717641600000|2024-06-06 02:40:00|8276.7|8268.7|8277.9|8269.9|8277.9|8269.9|8275.7|8267.7|0
1717641900000|2024-06-06 02:45:00|8277.4|8269.4|8276.2|8268.2|8278.2|8270.2|8275.9|8267.9|0
1717642200000|2024-06-06 02:50:00|8275.9|8267.9|8276.4|8268.4|8276.9|8268.9|8274.9|8266.9|0
1717642500000|2024-06-06 02:55:00|8276.7|8268.7|8275.9|8267.9|8276.9|8268.9|8274.7|8266.7|0
1717642800000|2024-06-06 03:00:00|8275.7|8267.7|8278.7|8270.7|8278.9|8270.9|8274.9|8266.9|0
1717643100000|2024-06-06 03:05:00|8278.4|8270.4|8279.4|8271.4|8279.4|8271.4|8277.4|8269.4|0
1717643400000|2024-06-06 03:10:00|8279.2|8271.2|8278.4|8270.4|8279.7|8271.7|8277.9|8269.9|0
1717643700000|2024-06-06 03:15:00|8278.7|8270.7|8278.4|8270.4|8279.4|8271.4|8278.4|8270.4|0
1717644000000|2024-06-06 03:20:00|8277.9|8269.9|8277.4|8269.4|8278.9|8270.9|8277.4|8269.4|0
1717644300000|2024-06-06 03:25:00|8277.7|8269.7|8278.4|8270.4|8278.4|8270.4|8277.4|8269.4|0
1717644600000|2024-06-06 03:30:00|8277.4|8269.4|8277.9|8269.9|8278.2|8270.2|8276.4|8268.4|0
1717644900000|2024-06-06 03:35:00|8278.2|8270.2|8276.9|8268.9|8278.4|8270.4|8276.7|8268.7|0
1717645200000|2024-06-06 03:40:00|8276.7|8268.7|8274.2|8266.2|8277.4|8269.4|8274.2|8266.2|0
1717645500000|2024-06-06 03:45:00|8274.4|8266.4|8275.9|8267.9|8276.2|8268.2|8274.4|8266.4|0
1717645800000|2024-06-06 03:50:00|8276.4|8268.4|8276.2|8268.2|8276.4|8268.4|8274.9|8266.9|0
1717646100000|2024-06-06 03:55:00|8275.9|8267.9|8274.4|8266.4|8276.2|8268.2|8274.4|8266.4|0
1717646400000|2024-06-06 04:00:00|8274.2|8266.2|8274.9|8266.9|8274.9|8266.9|8273.9|8265.9|0
1717646700000|2024-06-06 04:05:00|8273.9|8265.9|8275.9|8267.9|8276.4|8268.4|8273.9|8265.9|0
1717647000000|2024-06-06 04:10:00|8274.9|8266.9|8274.9|8266.9|8274.9|8266.9|8274.4|8266.4|0
1717647300000|2024-06-06 04:15:00|8274.7|8266.7|8275.4|8267.4|8276.7|8268.7|8274.7|8266.7|0
1717647600000|2024-06-06 04:20:00|8276.4|8268.4|8274.9|8266.9|8276.4|8268.4|8274.9|8266.9|0
1717647900000|2024-06-06 04:25:00|8274.7|8266.7|8276.7|8268.7|8276.9|8268.9|8274.4|8266.4|0
1717648200000|2024-06-06 04:30:00|8276.2|8268.2|8275.4|8267.4|8276.9|8268.9|8275.4|8267.4|0
1717648500000|2024-06-06 04:35:00|8275.7|8267.7|8276.7|8268.7|8277.4|8269.4|8275.7|8267.7|0
1717648800000|2024-06-06 04:40:00|8276.4|8268.4|8275.9|8267.9|8276.4|8268.4|8274.9|8266.9|0
1717649100000|2024-06-06 04:45:00|8275.7|8267.7|8274.4|8266.4|8276.2|8268.2|8274.4|8266.4|0
1717649400000|2024-06-06 04:50:00|8274.7|8266.7|8272.4|8264.4|8274.7|8266.7|8272.4|8264.4|0
1717649700000|2024-06-06 04:55:00|8273.4|8265.4|8273.9|8265.9|8274.2|8266.2|8273.4|8265.4|0
1717650000000|2024-06-06 05:00:00|8273.4|8265.4|8271.7|8263.7|8273.4|8265.4|8270.4|8262.4|0
1717650300000|2024-06-06 05:05:00|8271.9|8263.9|8270.9|8262.9|8272.4|8264.4|8269.9|8261.9|0
1717650600000|2024-06-06 05:10:00|8270.4|8262.4|8271.4|8263.4|8272.9|8264.9|8270.2|8262.2|0
1717650900000|2024-06-06 05:15:00|8271.2|8263.2|8271.2|8263.2|8271.9|8263.9|8270.4|8262.4|0
1717651200000|2024-06-06 05:20:00|8270.9|8262.9|8269.9|8261.9|8271.4|8263.4|8269.7|8261.7|0
1717651500000|2024-06-06 05:25:00|8270.4|8262.4|8269.9|8261.9|8270.4|8262.4|8268.9|8260.9|0
1717651800000|2024-06-06 05:30:00|8269.7|8261.7|8269.9|8261.9|8270.2|8262.2|8268.4|8260.4|0
1717652100000|2024-06-06 05:35:00|8269.4|8261.4|8274.9|8266.9|8275.2|8267.2|8268.4|8260.4|0
1717652400000|2024-06-06 05:40:00|8275.2|8267.2|8276.4|8268.4|8277.4|8269.4|8274.4|8266.4|0
1717652700000|2024-06-06 05:45:00|8275.4|8267.4|8273.2|8265.2|8275.9|8267.9|8272.4|8264.4|0
1717653000000|2024-06-06 05:50:00|8272.9|8264.9|8272.9|8264.9|8273.4|8265.4|8270.4|8262.4|0
1717653300000|2024-06-06 05:55:00|8273.2|8265.2|8273.4|8265.4|8273.7|8265.7|8272.2|8264.2|0
1717653600000|2024-06-06 06:00:00|8273.2|8265.2|8266.2|8258.2|8274.7|8266.7|8266.2|8258.2|0
1717653900000|2024-06-06 06:05:00|8266.4|8258.4|8264.9|8256.9|8267.4|8259.4|8264.9|8256.9|0
1717654200000|2024-06-06 06:10:00|8265.4|8257.4|8263.9|8255.9|8266.2|8258.2|8263.4|8255.4|0
1717654500000|2024-06-06 06:15:00|8263.7|8255.7|8260.9|8252.9|8263.9|8255.9|8260.7|8252.7|0
1717654800000|2024-06-06 06:20:00|8261.2|8253.2|8260.9|8252.9|8262.2|8254.2|8260.2|8252.2|0
1717655100000|2024-06-06 06:25:00|8260.7|8252.7|8264.4|8256.4|8264.7|8256.7|8260.4|8252.4|0
1717655400000|2024-06-06 06:30:00|8264.7|8256.7|8261.4|8253.4|8264.7|8256.7|8260.2|8252.2|0
1717655700000|2024-06-06 06:35:00|8261.2|8253.2|8258.9|8250.9|8261.9|8253.9|8258.7|8250.7|0
1717656000000|2024-06-06 06:40:00|8258.7|8250.7|8261.2|8253.2|8261.7|8253.7|8258.7|8250.7|0
1717656300000|2024-06-06 06:45:00|8260.9|8252.9|8262.4|8254.4|8263.4|8255.4|8260.9|8252.9|0
1717656600000|2024-06-06 06:50:00|8262.2|8254.2|8266.2|8258.2|8266.2|8258.2|8262.2|8254.2|0
1717656900000|2024-06-06 06:55:00|8265.9|8257.9|8263.9|8255.9|8268.9|8260.9|8263.9|8255.9|0
1717657200000|2024-06-06 07:00:00|8260.4|8252.4|8257.9|8249.9|8261.4|8253.4|8252.4|8244.4|0
1717657500000|2024-06-06 07:05:00|8257.2|8249.2|8252.7|8244.7|8260.4|8252.4|8252.4|8244.4|0
1717657800000|2024-06-06 07:10:00|8253.7|8245.7|8256.9|8248.9|8258.2|8250.2|8251.7|8243.7|0
1717658100000|2024-06-06 07:15:00|8258.2|8250.2|8255.2|8247.2|8258.2|8250.2|8253.9|8245.9|0
1717658400000|2024-06-06 07:20:00|8254.7|8246.7|8251.7|8243.7|8254.7|8246.7|8249.7|8241.7|0
1717658700000|2024-06-06 07:25:00|8251.2|8243.2|8251.2|8243.2|8252.7|8244.7|8249.7|8241.7|0
1717659000000|2024-06-06 07:30:00|8251.7|8243.7|8252.4|8244.4|8252.4|8244.4|8246.4|8238.4|0
1717659300000|2024-06-06 07:35:00|8252.7|8244.7|8259.9|8251.9|8260.7|8252.7|8252.7|8244.7|0
1717659600000|2024-06-06 07:40:00|8260.2|8252.2|8253.3|8245.3|8260.2|8252.2|8252.3|8244.3|0
1717659900000|2024-06-06 07:45:00|8253.1|8245.1|8258.2|8250.2|8258.6|8250.6|8253.1|8245.1|0
1717660200000|2024-06-06 07:50:00|8257.9|8249.9|8264.3|8256.3|8266.5|8258.5|8256.7|8248.7|0
1717660500000|2024-06-06 07:55:00|8264|8256|8266|8258|8266.5|8258.5|8262.3|8254.3|0
1717660800000|2024-06-06 08:00:00|8266.3|8258.3|8267.8|8259.8|8269.8|8261.8|8262.8|8254.8|0
1717661100000|2024-06-06 08:05:00|8268.3|8260.3|8268|8260|8271.3|8263.3|8265|8257|0
1717661400000|2024-06-06 08:10:00|8268.3|8260.3|8272.8|8264.8|8273.5|8265.5|8267.3|8259.3|0
1717661700000|2024-06-06 08:15:00|8273.3|8265.3|8277|8269|8280.5|8272.5|8273.3|8265.3|0
1717662000000|2024-06-06 08:20:00|8276.8|8268.8|8274.3|8266.3|8278.5|8270.5|8274.3|8266.3|0
1717662300000|2024-06-06 08:25:00|8274.5|8266.5|8274|8266|8276.3|8268.3|8272.8|8264.8|0
1717662600000|2024-06-06 08:30:00|8273.8|8265.8|8273|8265|8273.8|8265.8|8271|8263|0
1717662900000|2024-06-06 08:35:00|8273.3|8265.3|8276.8|8268.8|8278.3|8270.3|8272|8264|0
1717663200000|2024-06-06 08:40:00|8277|8269|8277.5|8269.5|8279|8271|8275|8267|0
1717663500000|2024-06-06 08:45:00|8277.3|8269.3|8275.3|8267.3|8279.3|8271.3|8274.3|8266.3|0
1717663800000|2024-06-06 08:50:00|8275|8267|8270.8|8262.8|8275|8267|8269.3|8261.3|0
1717664100000|2024-06-06 08:55:00|8271|8263|8267.8|8259.8|8271|8263|8266|8258|0
1717664400000|2024-06-06 09:00:00|8268|8260|8267|8259|8270.5|8262.5|8266.8|8258.8|0
1717664700000|2024-06-06 09:05:00|8267.3|8259.3|8270|8262|8271|8263|8266.5|8258.5|0
1717665000000|2024-06-06 09:10:00|8269.8|8261.8|8271|8263|8275|8267|8269.8|8261.8|0
1717665300000|2024-06-06 09:15:00|8271.3|8263.3|8271.3|8263.3|8272.5|8264.5|8270.8|8262.8|0
1717665600000|2024-06-06 09:20:00|8271.8|8263.8|8267.3|8259.3|8271.8|8263.8|8267.3|8259.3|0
1717665900000|2024-06-06 09:25:00|8267.5|8259.5|8269|8261|8269.3|8261.3|8266.3|8258.3|0
1717666200000|2024-06-06 09:30:00|8269.3|8261.3|8275.3|8267.3|8275.8|8267.8|8268.8|8260.8|0
1717666500000|2024-06-06 09:35:00|8274.8|8266.8|8273.3|8265.3|8274.8|8266.8|8272.8|8264.8|0
1717666800000|2024-06-06 09:40:00|8273.5|8265.5|8278.3|8270.3|8278.5|8270.5|8273|8265|0
1717667100000|2024-06-06 09:45:00|8277.8|8269.8|8277.8|8269.8|8279.3|8271.3|8276.8|8268.8|0
1717667400000|2024-06-06 09:50:00|8277.3|8269.3|8277.5|8269.5|8277.8|8269.8|8273.5|8265.5|0
1717667700000|2024-06-06 09:55:00|8277.3|8269.3|8278.8|8270.8|8280.5|8272.5|8276.8|8268.8|0
1717668000000|2024-06-06 10:00:00|8279|8271|8279.3|8271.3|8280.3|8272.3|8278.3|8270.3|0
1717668300000|2024-06-06 10:05:00|8279.5|8271.5|8278.3|8270.3|8279.5|8271.5|8276.8|8268.8|0
1717668600000|2024-06-06 10:10:00|8277.8|8269.8|8277.8|8269.8|8278|8270|8275.3|8267.3|0
1717668900000|2024-06-06 10:15:00|8277.5|8269.5|8278.5|8270.5|8279.5|8271.5|8276.8|8268.8|0
1717669200000|2024-06-06 10:20:00|8278.3|8270.3|8279.3|8271.3|8280|8272|8278.3|8270.3|0
1717669500000|2024-06-06 10:25:00|8279|8271|8279.8|8271.8|8280.8|8272.8|8277.3|8269.3|0
1717669800000|2024-06-06 10:30:00|8280.3|8272.3|8279.8|8271.8|8281|8273|8278.8|8270.8|0
1717670100000|2024-06-06 10:35:00|8280|8272|8277.8|8269.8|8281.3|8273.3|8277.8|8269.8|0
1717670400000|2024-06-06 10:40:00|8278|8270|8275.8|8267.8|8278.5|8270.5|8275.3|8267.3|0
1717670700000|2024-06-06 10:45:00|8276.3|8268.3|8276.8|8268.8|8278.5|8270.5|8276.3|8268.3|0
1717671000000|2024-06-06 10:50:00|8276.3|8268.3|8280.5|8272.5|8280.8|8272.8|8276.3|8268.3|0
1717671300000|2024-06-06 10:55:00|8280.8|8272.8|8283|8275|8284|8276|8280.3|8272.3|0
1717671600000|2024-06-06 11:00:00|8283.3|8275.3|8285.8|8277.8|8285.8|8277.8|8281.8|8273.8|0
1717671900000|2024-06-06 11:05:00|8286|8278|8287|8279|8288.8|8280.8|8285.8|8277.8|0
1717672200000|2024-06-06 11:10:00|8286.8|8278.8|8283.3|8275.3|8288.8|8280.8|8283.3|8275.3|0
1717672500000|2024-06-06 11:15:00|8283|8275|8283.8|8275.8|8285|8277|8282.3|8274.3|0
1717672800000|2024-06-06 11:20:00|8283.3|8275.3|8286|8278|8287.3|8279.3|8283|8275|0
1717673100000|2024-06-06 11:25:00|8286.3|8278.3|8285.3|8277.3|8287.3|8279.3|8285.3|8277.3|0
1717673400000|2024-06-06 11:30:00|8285.5|8277.5|8282.3|8274.3|8286.3|8278.3|8282.3|8274.3|0
1717673700000|2024-06-06 11:35:00|8282.5|8274.5|8283|8275|8283.5|8275.5|8282.3|8274.3|0
1717674000000|2024-06-06 11:40:00|8282.4|8274.4|8283.2|8275.2|8284.4|8276.4|8281.4|8273.4|0
1717674300000|2024-06-06 11:45:00|8283.4|8275.4|8284.7|8276.7|8285.7|8277.7|8282.7|8274.7|0
1717674600000|2024-06-06 11:50:00|8284.2|8276.2|8285.4|8277.4|8285.4|8277.4|8283.7|8275.7|0
1717674900000|2024-06-06 11:55:00|8285.2|8277.2|8289.9|8281.9|8291.2|8283.2|8285.2|8277.2|0
1717675200000|2024-06-06 12:00:00|8288.9|8280.9|8288.4|8280.4|8289.4|8281.4|8286.2|8278.2|0
1717675500000|2024-06-06 12:05:00|8288.2|8280.2|8287.2|8279.2|8288.7|8280.7|8284.7|8276.7|0
1717675800000|2024-06-06 12:10:00|8286.7|8278.7|8289.9|8281.9|8290.7|8282.7|8286.7|8278.7|0
1717676100000|2024-06-06 12:15:00|8290.2|8282.2|8283.2|8275.2|8290.4|8282.4|8278.7|8270.7|0
1717676400000|2024-06-06 12:20:00|8282.2|8274.2|8282.7|8274.7|8283.9|8275.9|8278.4|8270.4|0
1717676700000|2024-06-06 12:25:00|8282.9|8274.9|8282.7|8274.7|8285.2|8277.2|8280.7|8272.7|0
1717677000000|2024-06-06 12:30:00|8283.4|8275.4|8277.7|8269.7|8286.2|8278.2|8276.4|8268.4|0
1717677300000|2024-06-06 12:35:00|8277.4|8269.4|8274.2|8266.2|8279.4|8271.4|8274.2|8266.2|0
1717677600000|2024-06-06 12:40:00|8273.9|8265.9|8273.4|8265.4|8274.7|8266.7|8271.7|8263.7|0
1717677900000|2024-06-06 12:45:00|8273.2|8265.2|8271.4|8263.4|8276.4|8268.4|8271.2|8263.2|0
1717678200000|2024-06-06 12:50:00|8271.2|8263.2|8276.7|8268.7|8277.7|8269.7|8269.7|8261.7|0
1717678500000|2024-06-06 12:55:00|8276.2|8268.2|8278.9|8270.9|8279.2|8271.2|8275.7|8267.7|0
1717678800000|2024-06-06 13:00:00|8278.4|8270.4|8275.2|8267.2|8278.9|8270.9|8273.2|8265.2|0
1717679100000|2024-06-06 13:05:00|8275.4|8267.4|8273.4|8265.4|8275.7|8267.7|8271.7|8263.7|0
1717679400000|2024-06-06 13:10:00|8273.7|8265.7|8269.4|8261.4|8274.2|8266.2|8268.2|8260.2|0
1717679700000|2024-06-06 13:15:00|8269.7|8261.7|8267.2|8259.2|8269.9|8261.9|8266.7|8258.7|0
1717680000000|2024-06-06 13:20:00|8267.4|8259.4|8270.9|8262.9|8270.9|8262.9|8267.2|8259.2|0
1717680300000|2024-06-06 13:25:00|8270.7|8262.7|8270.7|8262.7|8272.2|8264.2|8269.7|8261.7|0
1717680600000|2024-06-06 13:30:00|8271.2|8263.2|8273.7|8265.7|8275.2|8267.2|8267.7|8259.7|0
1717680900000|2024-06-06 13:35:00|8274.7|8266.7|8271.7|8263.7|8276.7|8268.7|8271.2|8263.2|0
1717681200000|2024-06-06 13:40:00|8271.2|8263.2|8277.2|8269.2|8277.2|8269.2|8271.2|8263.2|0
1717681500000|2024-06-06 13:45:00|8277.4|8269.4|8278.7|8270.7|8281.7|8273.7|8276.7|8268.7|0
1717681800000|2024-06-06 13:50:00|8278.2|8270.2|8278.7|8270.7|8279.2|8271.2|8274.2|8266.2|0
1717682100000|2024-06-06 13:55:00|8278.2|8270.2|8282.7|8274.7|8286.7|8278.7|8278.2|8270.2|0
1717682400000|2024-06-06 14:00:00|8283.7|8275.7|8276.2|8268.2|8284.2|8276.2|8275.2|8267.2|0
1717682700000|2024-06-06 14:05:00|8275.9|8267.9|8282.7|8274.7|8282.9|8274.9|8274.7|8266.7|0
1717683000000|2024-06-06 14:10:00|8282.3|8274.3|8277.8|8269.8|8282.3|8274.3|8277.3|8269.3|0
1717683300000|2024-06-06 14:15:00|8278.3|8270.3|8278.3|8270.3|8280.3|8272.3|8277.3|8269.3|0
1717683600000|2024-06-06 14:20:00|8278.8|8270.8|8281.8|8273.8|8284.3|8276.3|8277.8|8269.8|0
1717683900000|2024-06-06 14:25:00|8280.8|8272.8|8277.8|8269.8|8282.3|8274.3|8277.3|8269.3|0
1717684200000|2024-06-06 14:30:00|8277.3|8269.3|8278.3|8270.3|8279.5|8271.5|8276|8268|0
1717684500000|2024-06-06 14:35:00|8278.8|8270.8|8277.3|8269.3|8279.3|8271.3|8276|8268|0
1717684800000|2024-06-06 14:40:00|8276.8|8268.8|8278.8|8270.8|8280.3|8272.3|8276.3|8268.3|0
1717685100000|2024-06-06 14:45:00|8279.3|8271.3|8278.8|8270.8|8280|8272|8274.3|8266.3|0
1717685400000|2024-06-06 14:50:00|8278.5|8270.5|8276.8|8268.8|8278.5|8270.5|8275.3|8267.3|0
1717685700000|2024-06-06 14:55:00|8277.3|8269.3|8276|8268|8280.3|8272.3|8276|8268|0
1717686000000|2024-06-06 15:00:00|8275.8|8267.8|8277.8|8269.8|8277.8|8269.8|8275.3|8267.3|0
1717686300000|2024-06-06 15:05:00|8278.3|8270.3|8279.3|8271.3|8279.8|8271.8|8276.8|8268.8|0
1717686600000|2024-06-06 15:10:00|8279.5|8271.5|8282.8|8274.8|8284.8|8276.8|8279.5|8271.5|0
1717686900000|2024-06-06 15:15:00|8283.3|8275.3|8284.5|8276.5|8287.8|8279.8|8283.3|8275.3|0
1717687200000|2024-06-06 15:20:00|8284.3|8276.3|8286.8|8278.8|8287.3|8279.3|8283.8|8275.8|0
1717687500000|2024-06-06 15:25:00|8286.5|8278.5|8291.5|8283.5|8292|8284|8286.3|8278.3|0
1717687800000|2024-06-06 15:30:00|8291.3|8283.3|8290.3|8282.3|8293.3|8285.3|8288.8|8280.8|0
1717688100000|2024-06-06 15:35:00|8290.8|8282.8|8293.8|8285.8|8296|8288|8290.8|8282.8|0
1717688400000|2024-06-06 15:40:00|8294.3|8286.3|8295.3|8287.3|8296.8|8288.8|8294.3|8286.3|0
1717688700000|2024-06-06 15:45:00|8295.5|8287.5|8295.5|8287.5|8298.8|8290.8|8295.3|8287.3|0
1717689000000|2024-06-06 15:50:00|8295.8|8287.8|8295.8|8287.8|8297.8|8289.8|8294.8|8286.8|0
1717689300000|2024-06-06 15:55:00|8295.5|8287.5|8297.3|8289.3|8297.3|8289.3|8295|8287|0
1717689600000|2024-06-06 16:00:00|8296.8|8288.8|8296.8|8288.8|8299.3|8291.3|8296.8|8288.8|0
1717689900000|2024-06-06 16:05:00|8296.3|8288.3|8296.3|8288.3|8297.3|8289.3|8295.8|8287.8|0
1717690200000|2024-06-06 16:10:00|8296.8|8288.8|8293.8|8285.8|8296.8|8288.8|8293.8|8285.8|0
1717690500000|2024-06-06 16:15:00|8294.3|8286.3|8292.3|8284.3|8294.3|8286.3|8290.8|8282.8|0
1717690800000|2024-06-06 16:20:00|8292.5|8284.5|8290.5|8282.5|8292.5|8284.5|8289|8281|0
1717691100000|2024-06-06 16:25:00|8290.3|8282.3|8290|8282|8290.8|8282.8|8289.3|8281.3|0
1717691400000|2024-06-06 16:30:00|8290.3|8282.3|8288.8|8280.8|8290.3|8282.3|8288.3|8280.3|0
1717691700000|2024-06-06 16:35:00|8289.3|8281.3|8287.8|8279.8|8289.3|8281.3|8287.5|8279.5|0
1717692000000|2024-06-06 16:40:00|8288.3|8280.3|8288.3|8280.3|8288.8|8280.8|8287.3|8279.3|0
1717692300000|2024-06-06 16:45:00|8288.5|8280.5|8289.8|8281.8|8290.3|8282.3|8288.3|8280.3|0
1717692600000|2024-06-06 16:50:00|8290|8282|8290.3|8282.3|8291.3|8283.3|8289.5|8281.5|0
1717692900000|2024-06-06 16:55:00|8290.8|8282.8|8291.8|8283.8|8293.3|8285.3|8290.3|8282.3|0
1717693200000|2024-06-06 17:00:00|8291.3|8283.3|8290.3|8282.3|8291.5|8283.5|8289.8|8281.8|0
1717693500000|2024-06-06 17:05:00|8290.5|8282.5|8288.8|8280.8|8290.5|8282.5|8288.3|8280.3|0
1717693800000|2024-06-06 17:10:00|8289|8281|8290.8|8282.8|8291.5|8283.5|8288.8|8280.8|0
1717694100000|2024-06-06 17:15:00|8291|8283|8292|8284|8292.8|8284.8|8290.8|8282.8|0
1717694400000|2024-06-06 17:20:00|8292.3|8284.3|8295.8|8287.8|8295.8|8287.8|8291.5|8283.5|0
1717694700000|2024-06-06 17:25:00|8295.3|8287.3|8297.3|8289.3|8298.3|8290.3|8295.3|8287.3|0
1717695000000|2024-06-06 17:30:00|8297.5|8289.5|8297|8289|8297.8|8289.8|8295.3|8287.3|0
1717695300000|2024-06-06 17:35:00|8297.3|8289.3|8294.8|8286.8|8297.3|8289.3|8294.8|8286.8|0
1717695600000|2024-06-06 17:40:00|8295.3|8287.3|8295.8|8287.8|8296|8288|8293.8|8285.8|0
1717695900000|2024-06-06 17:45:00|8295.3|8287.3|8294.8|8286.8|8296.3|8288.3|8294.8|8286.8|0
1717696200000|2024-06-06 17:50:00|8295|8287|8294.3|8286.3|8295.3|8287.3|8293.3|8285.3|0
1717696500000|2024-06-06 17:55:00|8294.5|8286.5|8294.3|8286.3|8295|8287|8293.8|8285.8|0
1717696800000|2024-06-06 18:00:00|8293.8|8285.8|8291.8|8283.8|8294.8|8286.8|8291.8|8283.8|0
1717697100000|2024-06-06 18:05:00|8290.8|8282.8|8282.8|8274.8|8290.8|8282.8|8282.8|8274.8|0
1717697400000|2024-06-06 18:10:00|8282.3|8274.3|8281.8|8273.8|8284|8276|8280.3|8272.3|0
1717697700000|2024-06-06 18:15:00|8282.3|8274.3|8285.8|8277.8|8286.8|8278.8|8281.3|8273.3|0
1717698000000|2024-06-06 18:20:00|8286.3|8278.3|8286.3|8278.3|8288|8280|8284.8|8276.8|0
1717698300000|2024-06-06 18:25:00|8286|8278|8286|8278|8287.5|8279.5|8285|8277|0
1717698600000|2024-06-06 18:30:00|8286.3|8278.3|8286.3|8278.3|8286.8|8278.8|8283.3|8275.3|0
1717698900000|2024-06-06 18:35:00|8286.8|8278.8|8287.3|8279.3|8287.3|8279.3|8284.8|8276.8|0
1717699200000|2024-06-06 18:40:00|8287|8279|8286.8|8278.8|8288.8|8280.8|8286.5|8278.5|0
1717699500000|2024-06-06 18:45:00|8287|8279|8289.3|8281.3|8289.5|8281.5|8286.8|8278.8|0
1717699800000|2024-06-06 18:50:00|8289.8|8281.8|8291.8|8283.8|8292.5|8284.5|8289.3|8281.3|0
1717700100000|2024-06-06 18:55:00|8291.5|8283.5|8291.3|8283.3|8293|8285|8291.3|8283.3|0
1717700400000|2024-06-06 19:00:00|8290.8|8282.8|8291.8|8283.8|8292.3|8284.3|8290.3|8282.3|0
1717700700000|2024-06-06 19:05:00|8292.3|8284.3|8293|8285|8294.3|8286.3|8292|8284|0
1717701000000|2024-06-06 19:10:00|8292.8|8284.8|8291.8|8283.8|8294.5|8286.5|8291.8|8283.8|0
1717701300000|2024-06-06 19:15:00|8292|8284|8292.3|8284.3|8293|8285|8291.3|8283.3|0
1717701600000|2024-06-06 19:20:00|8292|8284|8291.3|8283.3|8292.3|8284.3|8290.8|8282.8|0
1717701900000|2024-06-06 19:25:00|8290.8|8282.8|8291.3|8283.3|8291.8|8283.8|8289.3|8281.3|0
1717702200000|2024-06-06 19:30:00|8291.5|8283.5|8289.8|8281.8|8291.8|8283.8|8289.5|8281.5|0
1717702500000|2024-06-06 19:35:00|8290|8282|8289.3|8281.3|8290.8|8282.8|8287.8|8279.8|0
1717702800000|2024-06-06 19:40:00|8289|8281|8289.3|8281.3|8289.8|8281.8|8288|8280|0
1717703100000|2024-06-06 19:45:00|8288.8|8280.8|8290|8282|8290.8|8282.8|8286.8|8278.8|0
1717703400000|2024-06-06 19:50:00|8290.3|8282.3|8291.8|8283.8|8292.3|8284.3|8289|8281|0
1717703700000|2024-06-06 19:55:00|8291.5|8283.5|8295.1|8287.1|8296.5|8288.5|8290.3|8282.3|0
1717704000000|2024-06-06 20:00:00|8295.9|8287.9|8291.9|8283.9|8296.4|8288.4|8290|8282|0
1717704300000|2024-06-06 20:05:00|8291.7|8283.7|8292.8|8284.8|8293.6|8285.6|8291.7|8283.7|0
1717704600000|2024-06-06 20:10:00|8292.9|8284.9|8292.6|8284.6|8293.7|8285.7|8292.3|8284.3|0
1717704900000|2024-06-06 20:15:00|8292.7|8284.7|8292.9|8284.9|8292.9|8284.9|8291.7|8283.7|0
1717705200000|2024-06-06 20:20:00|8292.8|8284.8|8292.9|8284.9|8293.1|8285.1|8291.9|8283.9|0
1717705500000|2024-06-06 20:25:00|8293|8285|8292.7|8284.7|8293.4|8285.4|8292.4|8284.4|0
1717705800000|2024-06-06 20:30:00|8292.8|8284.8|8293|8285|8293|8285|8292.4|8284.4|0
1717706100000|2024-06-06 20:35:00|8292.9|8284.9|8292.9|8284.9|8293.1|8285.1|8292.7|8284.7|0
1717706400000|2024-06-06 20:40:00|8292.8|8284.8|8291.7|8283.7|8292.8|8284.8|8291.7|8283.7|0
1717706700000|2024-06-06 20:45:00|8291.6|8283.6|8291.4|8283.4|8291.9|8283.9|8291.4|8283.4|0
1717707000000|2024-06-06 20:50:00|8291.5|8283.5|8291.5|8283.5|8292.2|8284.2|8291.3|8283.3|0
1717707300000|2024-06-06 20:55:00|8291.6|8283.6|8292.7|8284.7|8292.9|8284.9|8291.5|8283.5|0
1717707600000|2024-06-06 21:00:00|8292.4|8284.4|8291.7|8283.7|8292.7|8284.7|8291.6|8283.6|0
1717707900000|2024-06-06 21:05:00|8291.8|8283.8|8293.1|8285.1|8293.2|8285.2|8291.6|8283.6|0
1717708200000|2024-06-06 21:10:00|8293|8285|8292.8|8284.8|8293.2|8285.2|8292.7|8284.7|0
1717708500000|2024-06-06 21:15:00|8292.9|8284.9|8292.4|8284.4|8292.9|8284.9|8292.3|8284.3|0
1717708800000|2024-06-06 21:20:00|8292.3|8284.3|8292.6|8284.6|8292.7|8284.7|8292.2|8284.2|0
1717709100000|2024-06-06 21:25:00|8292.5|8284.5|8292.8|8284.8|8292.8|8284.8|8292.5|8284.5|0
1717709400000|2024-06-06 21:30:00|8292.9|8284.9|8292.6|8284.6|8293|8285|8292.6|8284.6|0
1717709700000|2024-06-06 21:35:00|8292.7|8284.7|8292.7|8284.7|8292.8|8284.8|8292.6|8284.6|0
1717710000000|2024-06-06 21:40:00|8292.8|8284.8|8292.9|8284.9|8292.9|8284.9|8292.8|8284.8|0
1717710300000|2024-06-06 21:45:00|8293|8285|8292.9|8284.9|8293|8285|8292.9|8284.9|0
1717710600000|2024-06-06 21:50:00|8293.1|8285.1|8292.8|8284.8|8293.1|8285.1|8292.7|8284.7|0
1717710900000|2024-06-06 21:55:00|8292.7|8284.7|8292.8|8284.8|8292.8|8284.8|8292.6|8284.6|0
1717711200000|2024-06-06 22:00:00|8292.7|8284.7|8293.1|8285.1|8293.7|8285.7|8292.1|8284.1|0
1717711500000|2024-06-06 22:05:00|8293.2|8285.2|8292.1|8284.1|8293.7|8285.7|8292.1|8284.1|0
1717711800000|2024-06-06 22:10:00|8292.2|8284.2|8293.4|8285.4|8293.5|8285.5|8292.1|8284.1|0
1717712100000|2024-06-06 22:15:00|8293.3|8285.3|8293.5|8285.5|8293.9|8285.9|8292.9|8284.9|0
1717712400000|2024-06-06 22:20:00|8293.6|8285.6|8293.5|8285.5|8293.9|8285.9|8293.3|8285.3|0
1717712700000|2024-06-06 22:25:00|8293.4|8285.4|8293.5|8285.5|8293.5|8285.5|8293.3|8285.3|0
1717713000000|2024-06-06 22:30:00|8293.6|8285.6|8294|8286|8294.1|8286.1|8293.5|8285.5|0
1717713300000|2024-06-06 22:35:00|8293.9|8285.9|8295|8287|8295.5|8287.5|8293.9|8285.9|0
1717713600000|2024-06-06 22:40:00|8295.1|8287.1|8295.9|8287.9|8295.9|8287.9|8295.1|8287.1|0
1717713900000|2024-06-06 22:45:00|8295.8|8287.8|8295.3|8287.3|8295.8|8287.8|8295.1|8287.1|0
1717714200000|2024-06-06 22:50:00|8295.2|8287.2|8295.6|8287.6|8295.7|8287.7|8295.1|8287.1|0
1717714500000|2024-06-06 22:55:00|8295.5|8287.5|8295.3|8287.3|8295.5|8287.5|8295.3|8287.3|0
1717714800000|2024-06-06 23:00:00|8295.2|8287.2|8294.8|8286.8|8295.7|8287.7|8294.4|8286.4|0
1717715100000|2024-06-06 23:05:00|8294.9|8286.9|8294.8|8286.8|8295.1|8287.1|8294.4|8286.4|0
1717715400000|2024-06-06 23:10:00|8294.9|8286.9|8295.3|8287.3|8295.7|8287.7|8294.8|8286.8|0
1717715700000|2024-06-06 23:15:00|8295.4|8287.4|8295.7|8287.7|8296|8288|8295.3|8287.3|0
1717716000000|2024-06-06 23:20:00|8295.6|8287.6|8295.7|8287.7|8295.7|8287.7|8295.4|8287.4|0
1717716300000|2024-06-06 23:25:00|8295.6|8287.6|8296|8288|8296.2|8288.2|8295.4|8287.4|0
1717716600000|2024-06-06 23:30:00|8295.9|8287.9|8295.4|8287.4|8296|8288|8295.1|8287.1|0
1717716900000|2024-06-06 23:35:00|8295.3|8287.3|8294.9|8286.9|8295.4|8287.4|8294.9|8286.9|0
1717717200000|2024-06-06 23:40:00|8294.8|8286.8|8293.7|8285.7|8295.1|8287.1|8293.7|8285.7|0
1717717500000|2024-06-06 23:45:00|8293.5|8285.5|8293.5|8285.5|8293.7|8285.7|8293.4|8285.4|0
1717717800000|2024-06-06 23:50:00|8293.6|8285.6|8293.5|8285.5|8294.2|8286.2|8293.4|8285.4|0
1717718100000|2024-06-06 23:55:00|8293.6|8285.6|8295|8287|8295.2|8287.2|8293.4|8285.4|0
1717718400000|2024-06-07 00:00:00|8295.1|8287.1|8303.8|8295.8|8303.8|8295.8|8295|8287|0
1717718700000|2024-06-07 00:05:00|8304.3|8296.3|8302.5|8294.5|8304.8|8296.8|8302.5|8294.5|0
1717719000000|2024-06-07 00:10:00|8302.3|8294.3|8302.8|8294.8|8305|8297|8302.3|8294.3|0
1717719300000|2024-06-07 00:15:00|8303|8295|8301.5|8293.5|8304|8296|8300|8292|0
1717719600000|2024-06-07 00:20:00|8301.3|8293.3|8298.5|8290.5|8301.3|8293.3|8298|8290|0
1717719900000|2024-06-07 00:25:00|8297.8|8289.8|8297.5|8289.5|8297.8|8289.8|8295.5|8287.5|0
1717720200000|2024-06-07 00:30:00|8296.3|8288.3|8297.3|8289.3|8297.5|8289.5|8295.8|8287.8|0
1717720500000|2024-06-07 00:35:00|8297|8289|8297|8289|8298.3|8290.3|8295.8|8287.8|0
1717720800000|2024-06-07 00:40:00|8296.8|8288.8|8297.5|8289.5|8298|8290|8296|8288|0
1717721100000|2024-06-07 00:45:00|8297.8|8289.8|8298.5|8290.5|8299|8291|8296.5|8288.5|0
1717721400000|2024-06-07 00:50:00|8297.5|8289.5|8299|8291|8299|8291|8297.3|8289.3|0
1717721700000|2024-06-07 00:55:00|8299.3|8291.3|8299.5|8291.5|8299.8|8291.8|8298.5|8290.5|0
1717722000000|2024-06-07 01:00:00|8300.5|8292.5|8299.3|8291.3|8301.5|8293.5|8298.5|8290.5|0
1717722300000|2024-06-07 01:05:00|8299|8291|8300.5|8292.5|8301|8293|8298.8|8290.8|0
1717722600000|2024-06-07 01:10:00|8300.8|8292.8|8302|8294|8302.5|8294.5|8300.5|8292.5|0
1717722900000|2024-06-07 01:15:00|8301.8|8293.8|8301.3|8293.3|8302.8|8294.8|8301|8293|0
1717723200000|2024-06-07 01:20:00|8301|8293|8300|8292|8301|8293|8300|8292|0
1717723500000|2024-06-07 01:25:00|8299.8|8291.8|8298.5|8290.5|8300|8292|8297.8|8289.8|0
1717723800000|2024-06-07 01:30:00|8298.3|8290.3|8298.8|8290.8|8299.5|8291.5|8297.5|8289.5|0
1717724100000|2024-06-07 01:35:00|8298.5|8290.5|8298.3|8290.3|8299|8291|8297.5|8289.5|0
1717724400000|2024-06-07 01:40:00|8298|8290|8297.5|8289.5|8299.5|8291.5|8297.5|8289.5|0
1717724700000|2024-06-07 01:45:00|8298|8290|8296.8|8288.8|8298.8|8290.8|8296.5|8288.5|0
1717725000000|2024-06-07 01:50:00|8297|8289|8298|8290|8298.5|8290.5|8297|8289|0
1717725300000|2024-06-07 01:55:00|8297.8|8289.8|8298|8290|8298.5|8290.5|8297|8289|0
1717725600000|2024-06-07 02:00:00|8297.5|8289.5|8297.5|8289.5|8298|8290|8296.8|8288.8|0
1717725900000|2024-06-07 02:05:00|8297.3|8289.3|8297|8289|8298.3|8290.3|8296.5|8288.5|0
1717726200000|2024-06-07 02:10:00|8296.8|8288.8|8298.5|8290.5|8298.8|8290.8|8296.8|8288.8|0
1717726500000|2024-06-07 02:15:00|8298.8|8290.8|8298.3|8290.3|8299|8291|8297.5|8289.5|0
1717726800000|2024-06-07 02:20:00|8298.5|8290.5|8299.5|8291.5|8299.8|8291.8|8298.3|8290.3|0
1717727100000|2024-06-07 02:25:00|8299.8|8291.8|8299.5|8291.5|8300.3|8292.3|8298.8|8290.8|0
1717727400000|2024-06-07 02:30:00|8299.8|8291.8|8299.5|8291.5|8300.5|8292.5|8299|8291|0
1717727700000|2024-06-07 02:35:00|8299.3|8291.3|8299.5|8291.5|8299.5|8291.5|8298.5|8290.5|0
1717728000000|2024-06-07 02:40:00|8300|8292|8300.8|8292.8|8300.8|8292.8|8300|8292|0
1717728300000|2024-06-07 02:45:00|8301|8293|8301|8293|8301.3|8293.3|8300.5|8292.5|0
1717728600000|2024-06-07 02:50:00|8301.3|8293.3|8301|8293|8301.8|8293.8|8301|8293|0
1717728900000|2024-06-07 02:55:00|8300.8|8292.8|8300|8292|8301|8293|8300|8292|0
1717729200000|2024-06-07 03:00:00|8299.8|8291.8|8299.3|8291.3|8299.8|8291.8|8299|8291|0
1717729500000|2024-06-07 03:05:00|8299|8291|8298.5|8290.5|8300|8292|8298.5|8290.5|0
1717729800000|2024-06-07 03:10:00|8298.3|8290.3|8298|8290|8298.8|8290.8|8298|8290|0
1717730100000|2024-06-07 03:15:00|8298.3|8290.3|8299|8291|8299|8291|8298|8290|0
1717730400000|2024-06-07 03:20:00|8298.5|8290.5|8298.5|8290.5|8299|8291|8298.5|8290.5|0
1717730700000|2024-06-07 03:25:00|8298.8|8290.8|8299|8291|8299|8291|8298.8|8290.8|0
1717731000000|2024-06-07 03:30:00|8299.3|8291.3|8298.5|8290.5|8299.8|8291.8|8298.3|8290.3|0
1717731300000|2024-06-07 03:35:00|8298.3|8290.3|8299|8291|8300|8292|8298.3|8290.3|0
1717731600000|2024-06-07 03:40:00|8299.3|8291.3|8299|8291|8299.3|8291.3|8298.3|8290.3|0
1717731900000|2024-06-07 03:45:00|8299.3|8291.3|8299.5|8291.5|8299.8|8291.8|8298.5|8290.5|0
1717732200000|2024-06-07 03:50:00|8299.3|8291.3|8299|8291|8299.3|8291.3|8298.5|8290.5|0
1717732500000|2024-06-07 03:55:00|8298.8|8290.8|8299|8291|8299.8|8291.8|8298.8|8290.8|0
1717732800000|2024-06-07 04:00:00|8299.3|8291.3|8300.3|8292.3|8300.3|8292.3|8299|8291|0
1717733100000|2024-06-07 04:05:00|8300.8|8292.8|8300.5|8292.5|8300.8|8292.8|8299.5|8291.5|0
1717733400000|2024-06-07 04:10:00|8300.8|8292.8|8301.8|8293.8|8301.8|8293.8|8300.5|8292.5|0
1717733700000|2024-06-07 04:15:00|8301.5|8293.5|8302.5|8294.5|8302.5|8294.5|8300.5|8292.5|0
1717734000000|2024-06-07 04:20:00|8302.3|8294.3|8302|8294|8302.3|8294.3|8301|8293|0
1717734300000|2024-06-07 04:25:00|8302.3|8294.3|8302.5|8294.5|8303.3|8295.3|8301.8|8293.8|0
1717734600000|2024-06-07 04:30:00|8303.3|8295.3|8302.3|8294.3|8303.8|8295.8|8302.3|8294.3|0
1717734900000|2024-06-07 04:35:00|8302|8294|8303|8295|8303|8295|8301.5|8293.5|0
1717735200000|2024-06-07 04:40:00|8302.8|8294.8|8303.3|8295.3|8303.8|8295.8|8302.8|8294.8|0
1717735500000|2024-06-07 04:45:00|8303.5|8295.5|8304|8296|8304.3|8296.3|8303.3|8295.3|0
1717735800000|2024-06-07 04:50:00|8303.8|8295.8|8305|8297|8305.3|8297.3|8303.5|8295.5|0
1717736100000|2024-06-07 04:55:00|8304.5|8296.5|8304.5|8296.5|8305.5|8297.5|8304.5|8296.5|0
1717736400000|2024-06-07 05:00:00|8304.8|8296.8|8305.5|8297.5|8305.5|8297.5|8304.5|8296.5|0
1717736700000|2024-06-07 05:05:00|8305.8|8297.8|8304|8296|8306.3|8298.3|8303.8|8295.8|0
1717737000000|2024-06-07 05:10:00|8304.3|8296.3|8302|8294|8304.5|8296.5|8302|8294|0
1717737300000|2024-06-07 05:15:00|8302.3|8294.3|8301.8|8293.8|8303|8295|8301.3|8293.3|0
1717737600000|2024-06-07 05:20:00|8301.3|8293.3|8301.3|8293.3|8301.8|8293.8|8299.5|8291.5|0
1717737900000|2024-06-07 05:25:00|8301.5|8293.5|8301|8293|8302|8294|8300.5|8292.5|0
1717738200000|2024-06-07 05:30:00|8301.3|8293.3|8302.8|8294.8|8304.5|8296.5|8301.3|8293.3|0
1717738500000|2024-06-07 05:35:00|8303|8295|8304.5|8296.5|8304.8|8296.8|8302.5|8294.5|0
1717738800000|2024-06-07 05:40:00|8305.3|8297.3|8308|8300|8308.5|8300.5|8305.3|8297.3|0
1717739100000|2024-06-07 05:45:00|8308.3|8300.3|8307.5|8299.5|8310|8302|8305.8|8297.8|0
1717739400000|2024-06-07 05:50:00|8307.8|8299.8|8305.5|8297.5|8307.8|8299.8|8305.5|8297.5|0
1717739700000|2024-06-07 05:55:00|8305.8|8297.8|8306.3|8298.3|8307.3|8299.3|8305.5|8297.5|0
1717740000000|2024-06-07 06:00:00|8305.5|8297.5|8308|8300|8308.5|8300.5|8305.5|8297.5|0
1717740300000|2024-06-07 06:05:00|8308.3|8300.3|8303|8295|8310.3|8302.3|8302.5|8294.5|0
1717740600000|2024-06-07 06:10:00|8302.8|8294.8|8301.8|8293.8|8303|8295|8300.5|8292.5|0
1717740900000|2024-06-07 06:15:00|8302|8294|8302|8294|8304.5|8296.5|8301.5|8293.5|0
1717741200000|2024-06-07 06:20:00|8302.3|8294.3|8301.3|8293.3|8303.3|8295.3|8301.3|8293.3|0
1717741500000|2024-06-07 06:25:00|8301.8|8293.8|8302.8|8294.8|8302.8|8294.8|8301.3|8293.3|0
1717741800000|2024-06-07 06:30:00|8303|8295|8304|8296|8304|8296|8302.3|8294.3|0
1717742100000|2024-06-07 06:35:00|8304.3|8296.3|8304.8|8296.8|8305|8297|8303|8295|0
1717742400000|2024-06-07 06:40:00|8304.3|8296.3|8302.8|8294.8|8304.5|8296.5|8302.3|8294.3|0
1717742700000|2024-06-07 06:45:00|8302.3|8294.3|8302.8|8294.8|8302.8|8294.8|8301.3|8293.3|0
1717743000000|2024-06-07 06:50:00|8302.5|8294.5|8303.3|8295.3|8303.8|8295.8|8302.3|8294.3|0
1717743300000|2024-06-07 06:55:00|8303|8295|8304.5|8296.5|8304.5|8296.5|8299.5|8291.5|0
1717743600000|2024-06-07 07:00:00|8303.3|8295.3|8287.3|8279.3|8303.3|8295.3|8286.8|8278.8|0
1717743900000|2024-06-07 07:05:00|8287|8279|8283.5|8275.5|8289.8|8281.8|8282.3|8274.3|0
1717744200000|2024-06-07 07:10:00|8282.8|8274.8|8290.8|8282.8|8292.8|8284.8|8281.3|8273.3|0
1717744500000|2024-06-07 07:15:00|8291.3|8283.3|8283|8275|8291.3|8283.3|8283|8275|0
1717744800000|2024-06-07 07:20:00|8282.8|8274.8|8277.5|8269.5|8283.3|8275.3|8277|8269|0
1717745100000|2024-06-07 07:25:00|8277.3|8269.3|8274.8|8266.8|8277.8|8269.8|8270.5|8262.5|0
1717745400000|2024-06-07 07:30:00|8274.3|8266.3|8272.3|8264.3|8275.3|8267.3|8271.3|8263.3|0
1717745700000|2024-06-07 07:35:00|8272.8|8264.8|8270.8|8262.8|8275|8267|8270.3|8262.3|0
1717746000000|2024-06-07 07:40:00|8269.9|8261.9|8275.4|8267.4|8278.1|8270.1|8269.4|8261.4|0
1717746300000|2024-06-07 07:45:00|8274.9|8266.9|8269.9|8261.9|8275.1|8267.1|8268.4|8260.4|0
1717746600000|2024-06-07 07:50:00|8269.4|8261.4|8268.4|8260.4|8272.9|8264.9|8266.9|8258.9|0
1717746900000|2024-06-07 07:55:00|8268.1|8260.1|8263.6|8255.6|8268.4|8260.4|8262.6|8254.6|0
1717747200000|2024-06-07 08:00:00|8263.4|8255.4|8263.4|8255.4|8263.4|8255.4|8259.9|8251.9|0
1717747500000|2024-06-07 08:05:00|8263.1|8255.1|8258.4|8250.4|8263.1|8255.1|8257.4|8249.4|0
1717747800000|2024-06-07 08:10:00|8258.1|8250.1|8259.9|8251.9|8262.4|8254.4|8257.9|8249.9|0
1717748100000|2024-06-07 08:15:00|8260.1|8252.1|8258.6|8250.6|8261.1|8253.1|8255.9|8247.9|0
1717748400000|2024-06-07 08:20:00|8258.4|8250.4|8262.9|8254.9|8264.6|8256.6|8257.9|8249.9|0
1717748700000|2024-06-07 08:25:00|8263.4|8255.4|8262.6|8254.6|8264.4|8256.4|8261.1|8253.1|0
1717749000000|2024-06-07 08:30:00|8262.4|8254.4|8258.9|8250.9|8262.4|8254.4|8258.1|8250.1|0
1717749300000|2024-06-07 08:35:00|8258.6|8250.6|8259.4|8251.4|8260.1|8252.1|8258.4|8250.4|0
1717749600000|2024-06-07 08:40:00|8259.9|8251.9|8253.4|8245.4|8259.9|8251.9|8253.4|8245.4|0
1717749900000|2024-06-07 08:45:00|8253.9|8245.9|8248.4|8240.4|8256.1|8248.1|8248.4|8240.4|0
1717750200000|2024-06-07 08:50:00|8248.1|8240.1|8243.4|8235.4|8248.4|8240.4|8242.9|8234.9|0
1717750500000|2024-06-07 08:55:00|8242.9|8234.9|8241.6|8233.6|8244.6|8236.6|8240.9|8232.9|0
1717750800000|2024-06-07 09:00:00|8241.9|8233.9|8247.4|8239.4|8247.9|8239.9|8241.4|8233.4|0
1717751100000|2024-06-07 09:05:00|8247.1|8239.1|8244.9|8236.9|8248.4|8240.4|8242.1|8234.1|0
1717751400000|2024-06-07 09:10:00|8244.6|8236.6|8248.9|8240.9|8249.9|8241.9|8243.9|8235.9|0
1717751700000|2024-06-07 09:15:00|8248.6|8240.6|8237.9|8229.9|8248.6|8240.6|8237.9|8229.9|0
1717752000000|2024-06-07 09:20:00|8238.4|8230.4|8236.9|8228.9|8240.1|8232.1|8235.4|8227.4|0
1717752300000|2024-06-07 09:25:00|8236.4|8228.4|8240.9|8232.9|8241.4|8233.4|8234.9|8226.9|0
1717752600000|2024-06-07 09:30:00|8240.4|8232.4|8236.9|8228.9|8240.4|8232.4|8236.6|8228.6|0
1717752900000|2024-06-07 09:35:00|8236.6|8228.6|8239.9|8231.9|8240.4|8232.4|8235.4|8227.4|0
1717753200000|2024-06-07 09:40:00|8239.6|8231.6|8234.4|8226.4|8239.6|8231.6|8233.4|8225.4|0
1717753500000|2024-06-07 09:45:00|8234.9|8226.9|8239.9|8231.9|8240.4|8232.4|8234.9|8226.9|0
1717753800000|2024-06-07 09:50:00|8239.6|8231.6|8234.6|8226.6|8239.6|8231.6|8234.4|8226.4|0
1717754100000|2024-06-07 09:55:00|8234.4|8226.4|8239.4|8231.4|8239.4|8231.4|8233.9|8225.9|0
1717754400000|2024-06-07 10:00:00|8239.6|8231.6|8245.4|8237.4|8246.9|8238.9|8238.9|8230.9|0
1717754700000|2024-06-07 10:05:00|8245.1|8237.1|8244.9|8236.9|8246.1|8238.1|8241.4|8233.4|0
1717755000000|2024-06-07 10:10:00|8244.4|8236.4|8242.9|8234.9|8244.9|8236.9|8238.9|8230.9|0
1717755300000|2024-06-07 10:15:00|8241.9|8233.9|8242.6|8234.6|8243.4|8235.4|8239.9|8231.9|0
1717755600000|2024-06-07 10:20:00|8242.4|8234.4|8242.1|8234.1|8243.6|8235.6|8239.6|8231.6|0
1717755900000|2024-06-07 10:25:00|8241.9|8233.9|8245.4|8237.4|8246.4|8238.4|8240.4|8232.4|0
1717756200000|2024-06-07 10:30:00|8244.9|8236.9|8244.9|8236.9|8246.9|8238.9|8243.1|8235.1|0
1717756500000|2024-06-07 10:35:00|8245.1|8237.1|8246.4|8238.4|8246.9|8238.9|8243.4|8235.4|0
1717756800000|2024-06-07 10:40:00|8245.9|8237.9|8241.4|8233.4|8247.4|8239.4|8240.9|8232.9|0
1717757100000|2024-06-07 10:45:00|8241.1|8233.1|8239.4|8231.4|8241.6|8233.6|8239.4|8231.4|0
1717757400000|2024-06-07 10:50:00|8239.6|8231.6|8240.6|8232.6|8242.4|8234.4|8237.9|8229.9|0
1717757700000|2024-06-07 10:55:00|8240.9|8232.9|8238.9|8230.9|8240.9|8232.9|8236.4|8228.4|0
1717758000000|2024-06-07 11:00:00|8239.4|8231.4|8236.4|8228.4|8239.4|8231.4|8234.4|8226.4|0
1717758300000|2024-06-07 11:05:00|8235.9|8227.9|8236.1|8228.1|8236.9|8228.9|8234.1|8226.1|0
1717758600000|2024-06-07 11:10:00|8235.9|8227.9|8235.4|8227.4|8237.4|8229.4|8234.4|8226.4|0
1717758900000|2024-06-07 11:15:00|8235.1|8227.1|8238.6|8230.6|8239.9|8231.9|8234.9|8226.9|0
1717759200000|2024-06-07 11:20:00|8238.4|8230.4|8236.4|8228.4|8238.9|8230.9|8235.4|8227.4|0
1717759500000|2024-06-07 11:25:00|8236.1|8228.1|8238.9|8230.9|8238.9|8230.9|8233.6|8225.6|0
1717759800000|2024-06-07 11:30:00|8238.6|8230.6|8237.1|8229.1|8239.1|8231.1|8236.6|8228.6|0
1717760100000|2024-06-07 11:35:00|8236.9|8228.9|8240.6|8232.6|8241.4|8233.4|8233.9|8225.9|0
1717760400000|2024-06-07 11:40:00|8240.9|8232.9|8242.1|8234.1|8244.4|8236.4|8239.9|8231.9|0
1717760700000|2024-06-07 11:45:00|8241.9|8233.9|8239.1|8231.1|8242.1|8234.1|8235.9|8227.9|0
1717761000000|2024-06-07 11:50:00|8238.9|8230.9|8247.2|8239.2|8248.2|8240.2|8238.9|8230.9|0
1717761300000|2024-06-07 11:55:00|8247.4|8239.4|8242.4|8234.4|8247.9|8239.9|8242.2|8234.2|0
1717761600000|2024-06-07 12:00:00|8242.9|8234.9|8242.7|8234.7|8245.4|8237.4|8241.7|8233.7|0
1717761900000|2024-06-07 12:05:00|8242.4|8234.4|8246.9|8238.9|8246.9|8238.9|8240.2|8232.2|0
1717762200000|2024-06-07 12:10:00|8247.2|8239.2|8246.2|8238.2|8247.4|8239.4|8245.2|8237.2|0
1717762500000|2024-06-07 12:15:00|8245.7|8237.7|8245.9|8237.9|8247.7|8239.7|8244.4|8236.4|0
1717762800000|2024-06-07 12:20:00|8245.7|8237.7|8248.9|8240.9|8249.9|8241.9|8245.7|8237.7|0
1717763100000|2024-06-07 12:25:00|8248.7|8240.7|8247.9|8239.9|8250.4|8242.4|8246.4|8238.4|0
1717763400000|2024-06-07 12:30:00|8249.4|8241.4|8228.4|8220.4|8249.4|8241.4|8220.4|8212.4|0
1717763700000|2024-06-07 12:35:00|8228.7|8220.7|8239.2|8231.2|8241.4|8233.4|8227.7|8219.7|0
1717764000000|2024-06-07 12:40:00|8238.9|8230.9|8218.9|8210.9|8238.9|8230.9|8218.9|8210.9|0
1717764300000|2024-06-07 12:45:00|8218.4|8210.4|8227.9|8219.9|8227.9|8219.9|8212.9|8204.9|0
1717764600000|2024-06-07 12:50:00|8227.7|8219.7|8227.9|8219.9|8233.2|8225.2|8227.7|8219.7|0
1717764900000|2024-06-07 12:55:00|8228.2|8220.2|8229.9|8221.9|8233.4|8225.4|8227.7|8219.7|0
1717765200000|2024-06-07 13:00:00|8229.2|8221.2|8246.2|8238.2|8246.4|8238.4|8228.7|8220.7|0
1717765500000|2024-06-07 13:05:00|8245.7|8237.7|8249.7|8241.7|8250.2|8242.2|8245.4|8237.4|0
1717765800000|2024-06-07 13:10:00|8249.4|8241.4|8247.9|8239.9|8249.7|8241.7|8245.4|8237.4|0
1717766100000|2024-06-07 13:15:00|8247.7|8239.7|8260.2|8252.2|8260.9|8252.9|8247.4|8239.4|0
1717766400000|2024-06-07 13:20:00|8259.7|8251.7|8258.4|8250.4|8260.2|8252.2|8256.2|8248.2|0
1717766700000|2024-06-07 13:25:00|8259.2|8251.2|8260.7|8252.7|8264.7|8256.7|8259.2|8251.2|0
1717767000000|2024-06-07 13:30:00|8260.2|8252.2|8248.2|8240.2|8260.2|8252.2|8247.9|8239.9|0
1717767300000|2024-06-07 13:35:00|8247.2|8239.2|8256.4|8248.4|8258.2|8250.2|8242.2|8234.2|0
1717767600000|2024-06-07 13:40:00|8254.7|8246.7|8266.2|8258.2|8269.4|8261.4|8252.7|8244.7|0
1717767900000|2024-06-07 13:45:00|8267.4|8259.4|8267.9|8259.9|8270.2|8262.2|8264.7|8256.7|0
1717768200000|2024-06-07 13:50:00|8268.2|8260.2|8263.2|8255.2|8270.4|8262.4|8262.2|8254.2|0
1717768500000|2024-06-07 13:55:00|8262.4|8254.4|8264.4|8256.4|8265.4|8257.4|8257.7|8249.7|0
1717768800000|2024-06-07 14:00:00|8264.7|8256.7|8268.4|8260.4|8270.2|8262.2|8263.9|8255.9|0
1717769100000|2024-06-07 14:05:00|8267.9|8259.9|8267.4|8259.4|8268.7|8260.7|8263.9|8255.9|0
1717769400000|2024-06-07 14:10:00|8266.7|8258.7|8269.4|8261.4|8272.7|8264.7|8265.2|8257.2|0
1717769700000|2024-06-07 14:15:00|8269.2|8261.2|8273.7|8265.7|8273.7|8265.7|8266.2|8258.2|0
1717770000000|2024-06-07 14:20:00|8274.2|8266.2|8273.7|8265.7|8276.2|8268.2|8271.4|8263.4|0
1717770300000|2024-06-07 14:25:00|8273.4|8265.4|8275.9|8267.9|8277.7|8269.7|8273.4|8265.4|0
1717770600000|2024-06-07 14:30:00|8275.7|8267.7|8271.7|8263.7|8275.7|8267.7|8270.7|8262.7|0
1717770900000|2024-06-07 14:35:00|8271.9|8263.9|8274.7|8266.7|8275.2|8267.2|8269.7|8261.7|0
1717771200000|2024-06-07 14:40:00|8275.2|8267.2|8274.2|8266.2|8277.7|8269.7|8272.7|8264.7|0
1717771500000|2024-06-07 14:45:00|8273.9|8265.9|8273.7|8265.7|8276.7|8268.7|8272.9|8264.9|0
1717771800000|2024-06-07 14:50:00|8274.2|8266.2|8271.2|8263.2|8274.7|8266.7|8269.4|8261.4|0
1717772100000|2024-06-07 14:55:00|8270.7|8262.7|8269.7|8261.7|8271.7|8263.7|8265.4|8257.4|0
1717772400000|2024-06-07 15:00:00|8269.2|8261.2|8266.9|8258.9|8269.7|8261.7|8263.9|8255.9|0
1717772700000|2024-06-07 15:05:00|8267.4|8259.4|8264.7|8256.7|8267.7|8259.7|8262.2|8254.2|0
1717773000000|2024-06-07 15:10:00|8264.2|8256.2|8266.2|8258.2|8267.7|8259.7|8263.2|8255.2|0
1717773300000|2024-06-07 15:15:00|8265.2|8257.2|8262.7|8254.7|8267.2|8259.2|8261.2|8253.2|0
1717773600000|2024-06-07 15:20:00|8262.2|8254.2|8259.2|8251.2|8262.7|8254.7|8258.7|8250.7|0
1717773900000|2024-06-07 15:25:00|8259.7|8251.7|8255.2|8247.2|8259.9|8251.9|8254.4|8246.4|0
1717774200000|2024-06-07 15:30:00|8255.7|8247.7|8246.7|8238.7|8256.7|8248.7|8244.4|8236.4|0
1717774500000|2024-06-07 15:35:00|8247.7|8239.7|8245.7|8237.7|8248.7|8240.7|8245.2|8237.2|0
1717774800000|2024-06-07 15:40:00|8246.2|8238.2|8246.4|8238.4|8248.2|8240.2|8244.7|8236.7|0
1717775100000|2024-06-07 15:45:00|8246.2|8238.2|8246.2|8238.2|8247.4|8239.4|8244.4|8236.4|0
1717775400000|2024-06-07 15:50:00|8246.4|8238.4|8247.2|8239.2|8247.4|8239.4|8244.7|8236.7|0
1717775700000|2024-06-07 15:55:00|8247.7|8239.7|8247.7|8239.7|8249.2|8241.2|8246.7|8238.7|0
1717776000000|2024-06-07 16:00:00|8247.4|8239.4|8244.2|8236.2|8247.4|8239.4|8241.7|8233.7|0
1717776300000|2024-06-07 16:05:00|8243.7|8235.7|8243.2|8235.2|8244.2|8236.2|8240.2|8232.2|0
1717776600000|2024-06-07 16:10:00|8242.9|8234.9|8242.4|8234.4|8244.7|8236.7|8242.2|8234.2|0
1717776900000|2024-06-07 16:15:00|8242.7|8234.7|8246.4|8238.4|8246.4|8238.4|8242.7|8234.7|0
1717777200000|2024-06-07 16:20:00|8246.7|8238.7|8247.2|8239.2|8247.2|8239.2|8245.4|8237.4|0
1717777500000|2024-06-07 16:25:00|8247.7|8239.7|8247.2|8239.2|8248.2|8240.2|8246.7|8238.7|0
1717777800000|2024-06-07 16:30:00|8247.7|8239.7|8242.7|8234.7|8249.2|8241.2|8242.7|8234.7|0
1717778100000|2024-06-07 16:35:00|8242.9|8234.9|8243.7|8235.7|8243.9|8235.9|8241.4|8233.4|0
1717778400000|2024-06-07 16:40:00|8244.2|8236.2|8243.7|8235.7|8244.4|8236.4|8242.2|8234.2|0
1717778700000|2024-06-07 16:45:00|8243.4|8235.4|8239.4|8231.4|8243.7|8235.7|8237.7|8229.7|0
1717779000000|2024-06-07 16:50:00|8239.2|8231.2|8244.7|8236.7|8244.7|8236.7|8239.2|8231.2|0
1717779300000|2024-06-07 16:55:00|8244.9|8236.9|8248.2|8240.2|8248.7|8240.7|8244.4|8236.4|0
1717779600000|2024-06-07 17:00:00|8247.7|8239.7|8244.2|8236.2|8247.7|8239.7|8243.9|8235.9|0
1717779900000|2024-06-07 17:05:00|8243.9|8235.9|8243.2|8235.2|8244.9|8236.9|8243.2|8235.2|0
1717780200000|2024-06-07 17:10:00|8243.7|8235.7|8246.7|8238.7|8248.2|8240.2|8242.7|8234.7|0
1717780500000|2024-06-07 17:15:00|8246.4|8238.4|8249.4|8241.4|8249.7|8241.7|8245.9|8237.9|0
1717780800000|2024-06-07 17:20:00|8249.2|8241.2|8251.4|8243.4|8251.7|8243.7|8248.2|8240.2|0
1717781100000|2024-06-07 17:25:00|8251.2|8243.2|8245.9|8237.9|8251.7|8243.7|8245.2|8237.2|0
1717781400000|2024-06-07 17:30:00|8246.2|8238.2|8246.2|8238.2|8246.2|8238.2|8244.2|8236.2|0
1717781700000|2024-06-07 17:35:00|8246.4|8238.4|8243.4|8235.4|8246.4|8238.4|8242.7|8234.7|0
1717782000000|2024-06-07 17:40:00|8243.7|8235.7|8241.9|8233.9|8243.7|8235.7|8240.7|8232.7|0
1717782300000|2024-06-07 17:45:00|8242.2|8234.2|8240.9|8232.9|8242.4|8234.4|8240.4|8232.4|0
1717782600000|2024-06-07 17:50:00|8241.2|8233.2|8241.2|8233.2|8242.7|8234.7|8240.2|8232.2|0
1717782900000|2024-06-07 17:55:00|8240.9|8232.9|8239.7|8231.7|8241.7|8233.7|8239.7|8231.7|0
1717783200000|2024-06-07 18:00:00|8239.9|8231.9|8234.7|8226.7|8240.2|8232.2|8234.2|8226.2|0
1717783500000|2024-06-07 18:05:00|8235.2|8227.2|8227.4|8219.4|8235.2|8227.2|8226.2|8218.2|0
1717783800000|2024-06-07 18:10:00|8227.7|8219.7|8224.2|8216.2|8228.7|8220.7|8223.7|8215.7|0
1717784100000|2024-06-07 18:15:00|8223.9|8215.9|8226.2|8218.2|8226.7|8218.7|8222.9|8214.9|0
1717784400000|2024-06-07 18:20:00|8225.9|8217.9|8230.2|8222.2|8231.4|8223.4|8225.7|8217.7|0
1717784700000|2024-06-07 18:25:00|8230.7|8222.7|8232.9|8224.9|8234.4|8226.4|8230.2|8222.2|0
1717785000000|2024-06-07 18:30:00|8232.2|8224.2|8231.2|8223.2|8234.2|8226.2|8230.9|8222.9|0
1717785300000|2024-06-07 18:35:00|8231.4|8223.4|8233.2|8225.2|8234.2|8226.2|8230.4|8222.4|0
1717785600000|2024-06-07 18:40:00|8232.7|8224.7|8234.4|8226.4|8234.7|8226.7|8232.7|8224.7|0
1717785900000|2024-06-07 18:45:00|8234.7|8226.7|8233.2|8225.2|8234.7|8226.7|8232.4|8224.4|0
1717786200000|2024-06-07 18:50:00|8233.4|8225.4|8233.9|8225.9|8234.2|8226.2|8229.7|8221.7|0
1717786500000|2024-06-07 18:55:00|8234.2|8226.2|8232.7|8224.7|8234.2|8226.2|8231.7|8223.7|0
1717786800000|2024-06-07 19:00:00|8232.2|8224.2|8233.2|8225.2|8234.2|8226.2|8229.9|8221.9|0
1717787100000|2024-06-07 19:05:00|8232.9|8224.9|8227.4|8219.4|8233.4|8225.4|8227.2|8219.2|0
1717787400000|2024-06-07 19:10:00|8227.7|8219.7|8226.7|8218.7|8229.4|8221.4|8224.7|8216.7|0
1717787700000|2024-06-07 19:15:00|8226.4|8218.4|8228.2|8220.2|8231.2|8223.2|8226.4|8218.4|0
1717788000000|2024-06-07 19:20:00|8227.9|8219.9|8228.7|8220.7|8229.7|8221.7|8223.4|8215.4|0
1717788300000|2024-06-07 19:25:00|8228.4|8220.4|8230.7|8222.7|8231.7|8223.7|8227.7|8219.7|0
1717788600000|2024-06-07 19:30:00|8230.2|8222.2|8230.7|8222.7|8233.2|8225.2|8229.2|8221.2|0
1717788900000|2024-06-07 19:35:00|8230.4|8222.4|8227.7|8219.7|8230.9|8222.9|8226.9|8218.9|0
1717789200000|2024-06-07 19:40:00|8228.2|8220.2|8225.7|8217.7|8228.2|8220.2|8224.9|8216.9|0
1717789500000|2024-06-07 19:45:00|8225.9|8217.9|8222.4|8214.4|8225.9|8217.9|8221.7|8213.7|0
1717789800000|2024-06-07 19:50:00|8222.2|8214.2|8224.7|8216.7|8225.2|8217.2|8220.9|8212.9|0
1717790100000|2024-06-07 19:55:00|8225.9|8217.9|8223.1|8215.1|8225.9|8217.9|8221.4|8213.4|0
1717790400000|2024-06-07 20:00:00|8223.5|8215.5|8220.6|8212.6|8223.5|8215.5|8218.8|8210.8|0
1717790700000|2024-06-07 20:05:00|8220.7|8212.7|8218.9|8210.9|8221.8|8213.8|8218.9|8210.9|0
1717791000000|2024-06-07 20:10:00|8219|8211|8218.4|8210.4|8219.8|8211.8|8217.4|8209.4|0
1717791300000|2024-06-07 20:15:00|8218.1|8210.1|8220.2|8212.2|8220.6|8212.6|8217.3|8209.3|0
1717791600000|2024-06-07 20:20:00|8220.1|8212.1|8224.5|8216.5|8225.2|8217.2|8219.9|8211.9|0
1717791900000|2024-06-07 20:25:00|8224.6|8216.6|8224.4|8216.4|8225.1|8217.1|8224.1|8216.1|0
1717792200000|2024-06-07 20:30:00|8224.3|8216.3|8224.3|8216.3|8224.4|8216.4|8223.5|8215.5|0
1717792500000|2024-06-07 20:35:00|8224.4|8216.4|8224.2|8216.2|8225.4|8217.4|8224|8216|0
1717792800000|2024-06-07 20:40:00|8224.1|8216.1|8224.2|8216.2|8224.2|8216.2|8223.6|8215.6|0
1717793100000|2024-06-07 20:45:00|8224.3|8216.3|8225.8|8217.8|8225.8|8217.8|8224.2|8216.2|0
1717793400000|2024-06-07 20:50:00|8225.9|8217.9|8227.4|8219.4|8227.4|8219.4|8225.9|8217.9|0
1717793700000|2024-06-07 20:55:00|8227.6|8219.6|8226.3|8218.3|8227.7|8219.7|8226.1|8218.1|0
1717827900000|2024-06-08 06:25:00|8224.3|8216.3|8224.3|8216.3|8224.3|8216.3|8224.3|8216.3|0
1717869000000|2024-06-08 17:50:00|8223.3|8215.3|8223.3|8215.3|8223.3|8215.3|8223.3|8215.3|0
1717947900000|2024-06-09 15:45:00|8223.4|8215.4|8223.4|8215.4|8223.4|8215.4|8223.4|8215.4|0
1717962300000|2024-06-09 19:45:00|8215.4|8207.4|8215.4|8207.4|8215.4|8207.4|8215.4|8207.4|0
1717964700000|2024-06-09 20:25:00|8214.8|8206.8|8214.8|8206.8|8214.8|8206.8|8214.8|8206.8|0
1717965000000|2024-06-09 20:30:00|8212.8|8204.8|8211.8|8203.8|8212.8|8204.8|8211.8|8203.8|0
1717965300000|2024-06-09 20:35:00|8203.8|8195.8|8207.8|8199.8|8207.8|8199.8|8199.8|8191.8|0
1717968000000|2024-06-09 21:20:00|8208.2|8200.2|8208.2|8200.2|8208.2|8200.2|8208.2|8200.2|0
1717968300000|2024-06-09 21:25:00|8216.2|8208.2|8216.2|8208.2|8216.2|8208.2|8216.2|8208.2|0
1717970400000|2024-06-09 22:00:00|8226.4|8218.4|8223.9|8215.9|8229.3|8221.3|8215.9|8207.9|0
1717970700000|2024-06-09 22:05:00|8223.6|8215.6|8225|8217|8225.8|8217.8|8221.4|8213.4|0
1717971000000|2024-06-09 22:10:00|8225.1|8217.1|8225.2|8217.2|8226.6|8218.6|8224.9|8216.9|0
1717971300000|2024-06-09 22:15:00|8225|8217|8224.6|8216.6|8226.9|8218.9|8224.3|8216.3|0
1717971600000|2024-06-09 22:20:00|8224.7|8216.7|8225.1|8217.1|8225.1|8217.1|8223.1|8215.1|0
1717971900000|2024-06-09 22:25:00|8225.2|8217.2|8225.1|8217.1|8225.4|8217.4|8224.2|8216.2|0
1717972200000|2024-06-09 22:30:00|8225.4|8217.4|8224.5|8216.5|8225.4|8217.4|8224|8216|0
1717972500000|2024-06-09 22:35:00|8224.6|8216.6|8223.6|8215.6|8225|8217|8223.2|8215.2|0
1717972800000|2024-06-09 22:40:00|8223.7|8215.7|8222.9|8214.9|8223.9|8215.9|8222.8|8214.8|0
1717973100000|2024-06-09 22:45:00|8222.8|8214.8|8221.4|8213.4|8222.9|8214.9|8221.4|8213.4|0
1717973400000|2024-06-09 22:50:00|8221.5|8213.5|8222|8214|8222.8|8214.8|8220.9|8212.9|0
1717973700000|2024-06-09 22:55:00|8221.9|8213.9|8223.4|8215.4|8223.7|8215.7|8221.4|8213.4|0
1717974000000|2024-06-09 23:00:00|8223.3|8215.3|8222.8|8214.8|8223.4|8215.4|8222|8214|0
1717974300000|2024-06-09 23:05:00|8222.9|8214.9|8222.5|8214.5|8223.3|8215.3|8222.2|8214.2|0
1717974600000|2024-06-09 23:10:00|8222.4|8214.4|8221.3|8213.3|8222.5|8214.5|8220.6|8212.6|0
1717974900000|2024-06-09 23:15:00|8221.2|8213.2|8222.4|8214.4|8223.2|8215.2|8221.1|8213.1|0
1717975200000|2024-06-09 23:20:00|8222.3|8214.3|8221.6|8213.6|8222.3|8214.3|8220.7|8212.7|0
1717975500000|2024-06-09 23:25:00|8221.5|8213.5|8221.9|8213.9|8221.9|8213.9|8221.1|8213.1|0
1717975800000|2024-06-09 23:30:00|8222|8214|8220.7|8212.7|8222.2|8214.2|8220.4|8212.4|0
1717976100000|2024-06-09 23:35:00|8220.5|8212.5|8219.7|8211.7|8220.5|8212.5|8219.5|8211.5|0
1717976400000|2024-06-09 23:40:00|8219.9|8211.9|8218.9|8210.9|8220.5|8212.5|8218.4|8210.4|0
1717976700000|2024-06-09 23:45:00|8219.5|8211.5|8221.9|8213.9|8222.8|8214.8|8218.6|8210.6|0
1717977000000|2024-06-09 23:50:00|8222|8214|8222.8|8214.8|8223|8215|8221.9|8213.9|0
1717977300000|2024-06-09 23:55:00|8222.7|8214.7|8224.2|8216.2|8224.2|8216.2|8222.2|8214.2|0
1717977600000|2024-06-10 00:00:00|8224.5|8216.5|8210.8|8202.8|8226|8218|8209.8|8201.8|0
1717977900000|2024-06-10 00:05:00|8210.3|8202.3|8206.3|8198.3|8210.8|8202.8|8205.8|8197.8|0
1717978200000|2024-06-10 00:10:00|8205.8|8197.8|8204.1|8196.1|8206.1|8198.1|8201.3|8193.3|0
1717978500000|2024-06-10 00:15:00|8203.8|8195.8|8203.1|8195.1|8205.6|8197.6|8198.8|8190.8|0
1717978800000|2024-06-10 00:20:00|8202.3|8194.3|8201.3|8193.3|8204.1|8196.1|8201.1|8193.1|0
1717979100000|2024-06-10 00:25:00|8202.1|8194.1|8199.1|8191.1|8202.3|8194.3|8199.1|8191.1|0
1717979400000|2024-06-10 00:30:00|8199.8|8191.8|8202.8|8194.8|8203.8|8195.8|8199.3|8191.3|0
1717979700000|2024-06-10 00:35:00|8202.6|8194.6|8202.3|8194.3|8203.3|8195.3|8200.8|8192.8|0
1717980000000|2024-06-10 00:40:00|8202.1|8194.1|8203.1|8195.1|8203.8|8195.8|8201.3|8193.3|0
1717980300000|2024-06-10 00:45:00|8202.8|8194.8|8202.8|8194.8|8203.3|8195.3|8201.3|8193.3|0
1717980600000|2024-06-10 00:50:00|8202.6|8194.6|8202.6|8194.6|8203.8|8195.8|8201.6|8193.6|0
1717980900000|2024-06-10 00:55:00|8203.1|8195.1|8204.8|8196.8|8205.3|8197.3|8203.1|8195.1|0
1717981200000|2024-06-10 01:00:00|8204.6|8196.6|8202.8|8194.8|8204.8|8196.8|8202.8|8194.8|0
1717981500000|2024-06-10 01:05:00|8202.6|8194.6|8202.8|8194.8|8203.8|8195.8|8202.1|8194.1|0
1717981800000|2024-06-10 01:10:00|8203.3|8195.3|8203.8|8195.8|8204.3|8196.3|8202.8|8194.8|0
1717982100000|2024-06-10 01:15:00|8203.6|8195.6|8203.1|8195.1|8204.1|8196.1|8202.1|8194.1|0
1717982400000|2024-06-10 01:20:00|8202.3|8194.3|8199.3|8191.3|8202.3|8194.3|8198.8|8190.8|0
1717982700000|2024-06-10 01:25:00|8199.1|8191.1|8197.3|8189.3|8199.1|8191.1|8197.3|8189.3|0
1717983000000|2024-06-10 01:30:00|8197.6|8189.6|8197.1|8189.1|8198.8|8190.8|8197.1|8189.1|0
1717983300000|2024-06-10 01:35:00|8197.3|8189.3|8196.3|8188.3|8197.3|8189.3|8195.8|8187.8|0
1717983600000|2024-06-10 01:40:00|8195.8|8187.8|8195.8|8187.8|8196.3|8188.3|8194.6|8186.6|0
1717983900000|2024-06-10 01:45:00|8195.1|8187.1|8195.3|8187.3|8196.6|8188.6|8194.8|8186.8|0
1717984200000|2024-06-10 01:50:00|8194.6|8186.6|8195.8|8187.8|8195.8|8187.8|8194.6|8186.6|0
1717984500000|2024-06-10 01:55:00|8196.3|8188.3|8195.3|8187.3|8196.3|8188.3|8194.8|8186.8|0
1717984800000|2024-06-10 02:00:00|8195.1|8187.1|8194.1|8186.1|8195.1|8187.1|8193.6|8185.6|0
1717985100000|2024-06-10 02:05:00|8194.3|8186.3|8193.6|8185.6|8194.8|8186.8|8193.1|8185.1|0
1717985400000|2024-06-10 02:10:00|8193.3|8185.3|8194.3|8186.3|8194.3|8186.3|8193.1|8185.1|0
1717985700000|2024-06-10 02:15:00|8194.8|8186.8|8198.8|8190.8|8199.1|8191.1|8194.8|8186.8|0
1717986000000|2024-06-10 02:20:00|8198.6|8190.6|8199.3|8191.3|8199.8|8191.8|8198.6|8190.6|0
1717986300000|2024-06-10 02:25:00|8199.1|8191.1|8198.8|8190.8|8199.1|8191.1|8198.1|8190.1|0
1717986600000|2024-06-10 02:30:00|8199.1|8191.1|8198.3|8190.3|8199.1|8191.1|8197.8|8189.8|0
1717986900000|2024-06-10 02:35:00|8197.8|8189.8|8198.3|8190.3|8198.8|8190.8|8197.8|8189.8|0
1717987200000|2024-06-10 02:40:00|8198.1|8190.1|8198.6|8190.6|8198.8|8190.8|8197.8|8189.8|0
1717987500000|2024-06-10 02:45:00|8198.3|8190.3|8198.8|8190.8|8198.8|8190.8|8197.8|8189.8|0
1717987800000|2024-06-10 02:50:00|8198.3|8190.3|8198.3|8190.3|8198.8|8190.8|8198.3|8190.3|0
1717988100000|2024-06-10 02:55:00|8198.6|8190.6|8198.1|8190.1|8198.6|8190.6|8197.3|8189.3|0
1717988400000|2024-06-10 03:00:00|8198.3|8190.3|8199.1|8191.1|8199.1|8191.1|8198.1|8190.1|0
1717988700000|2024-06-10 03:05:00|8199.3|8191.3|8199.3|8191.3|8199.3|8191.3|8198.3|8190.3|0
1717989000000|2024-06-10 03:10:00|8199.8|8191.8|8199.3|8191.3|8201.3|8193.3|8199.3|8191.3|0
1717989300000|2024-06-10 03:15:00|8200.3|8192.3|8200.8|8192.8|8201.1|8193.1|8200.3|8192.3|0
1717989600000|2024-06-10 03:20:00|8200.3|8192.3|8200.6|8192.6|8200.6|8192.6|8199.6|8191.6|0
1717989900000|2024-06-10 03:25:00|8200.3|8192.3|8200.8|8192.8|8201.1|8193.1|8200.1|8192.1|0
1717990200000|2024-06-10 03:30:00|8200.3|8192.3|8199.1|8191.1|8200.3|8192.3|8198.8|8190.8|0
1717990500000|2024-06-10 03:35:00|8198.8|8190.8|8197.6|8189.6|8198.8|8190.8|8197.3|8189.3|0
1717990800000|2024-06-10 03:40:00|8197.8|8189.8|8197.3|8189.3|8197.8|8189.8|8196.8|8188.8|0
1717991100000|2024-06-10 03:45:00|8197.1|8189.1|8197.3|8189.3|8198.8|8190.8|8197.1|8189.1|0
1717991400000|2024-06-10 03:50:00|8197.1|8189.1|8197.3|8189.3|8197.6|8189.6|8196.6|8188.6|0
1717991700000|2024-06-10 03:55:00|8197.6|8189.6|8197.3|8189.3|8198.1|8190.1|8196.8|8188.8|0
1717992000000|2024-06-10 04:00:00|8197.8|8189.8|8196.8|8188.8|8198.1|8190.1|8196.8|8188.8|0
1717992300000|2024-06-10 04:05:00|8196.6|8188.6|8196.8|8188.8|8196.8|8188.8|8196.6|8188.6|0
1717992600000|2024-06-10 04:10:00|8196.6|8188.6|8196.8|8188.8|8197.1|8189.1|8196.6|8188.6|0
1717992900000|2024-06-10 04:15:00|8196.6|8188.6|8196.1|8188.1|8197.1|8189.1|8196.1|8188.1|0
1717993200000|2024-06-10 04:20:00|8196.3|8188.3|8196.8|8188.8|8197.3|8189.3|8196.3|8188.3|0
1717993500000|2024-06-10 04:25:00|8197.1|8189.1|8196.8|8188.8|8197.6|8189.6|8196.3|8188.3|0
1717993800000|2024-06-10 04:30:00|8197.1|8189.1|8198.3|8190.3|8199.6|8191.6|8196.3|8188.3|0
1717994100000|2024-06-10 04:35:00|8198.6|8190.6|8199.3|8191.3|8199.3|8191.3|8198.1|8190.1|0
1717994400000|2024-06-10 04:40:00|8199.1|8191.1|8200.3|8192.3|8200.8|8192.8|8199.1|8191.1|0
1717994700000|2024-06-10 04:45:00|8200.8|8192.8|8201.1|8193.1|8201.8|8193.8|8200.8|8192.8|0
1717995000000|2024-06-10 04:50:00|8201.3|8193.3|8202.3|8194.3|8202.6|8194.6|8201.1|8193.1|0
1717995300000|2024-06-10 04:55:00|8202.6|8194.6|8201.3|8193.3|8202.6|8194.6|8200.3|8192.3|0
1717995600000|2024-06-10 05:00:00|8200.8|8192.8|8200.8|8192.8|8201.3|8193.3|8200.3|8192.3|0
1717995900000|2024-06-10 05:05:00|8200.1|8192.1|8200.8|8192.8|8201.3|8193.3|8199.8|8191.8|0
1717996200000|2024-06-10 05:10:00|8201.1|8193.1|8200.6|8192.6|8201.3|8193.3|8199.3|8191.3|0
1717996500000|2024-06-10 05:15:00|8200.8|8192.8|8201.3|8193.3|8202.1|8194.1|8200.3|8192.3|0
1717996800000|2024-06-10 05:20:00|8201.6|8193.6|8203.3|8195.3|8203.6|8195.6|8199.8|8191.8|0
1717997100000|2024-06-10 05:25:00|8203.6|8195.6|8202.8|8194.8|8203.6|8195.6|8202.1|8194.1|0
1717997400000|2024-06-10 05:30:00|8203.1|8195.1|8204.3|8196.3|8205.3|8197.3|8202.8|8194.8|0
1717997700000|2024-06-10 05:35:00|8204.6|8196.6|8202.8|8194.8|8204.6|8196.6|8201.8|8193.8|0
1717998000000|2024-06-10 05:40:00|8203.1|8195.1|8202.8|8194.8|8203.6|8195.6|8201.8|8193.8|0
1717998300000|2024-06-10 05:45:00|8203.1|8195.1|8201.5|8193.5|8203.6|8195.6|8201.3|8193.3|0
1717998600000|2024-06-10 05:50:00|8201.8|8193.8|8202.3|8194.3|8202.8|8194.8|8200.8|8192.8|0
1717998900000|2024-06-10 05:55:00|8202.5|8194.5|8201|8193|8203.3|8195.3|8200|8192|0
1717999200000|2024-06-10 06:00:00|8201.5|8193.5|8187.5|8179.5|8201.8|8193.8|8187.3|8179.3|0
1717999500000|2024-06-10 06:05:00|8187.3|8179.3|8185.5|8177.5|8187.8|8179.8|8183.3|8175.3|0
1717999800000|2024-06-10 06:10:00|8185|8177|8186|8178|8187.8|8179.8|8184.5|8176.5|0
1718000100000|2024-06-10 06:15:00|8185.8|8177.8|8178.5|8170.5|8185.8|8177.8|8178.5|8170.5|0
1718000400000|2024-06-10 06:20:00|8178.3|8170.3|8176.8|8168.8|8179.8|8171.8|8176|8168|0
1718000700000|2024-06-10 06:25:00|8176.5|8168.5|8182|8174|8184.8|8176.8|8176.5|8168.5|0
1718001000000|2024-06-10 06:30:00|8181.8|8173.8|8186.3|8178.3|8186.5|8178.5|8178.8|8170.8|0
1718001300000|2024-06-10 06:35:00|8186.5|8178.5|8187.5|8179.5|8190.5|8182.5|8186|8178|0
1718001600000|2024-06-10 06:40:00|8186.3|8178.3|8191|8183|8193|8185|8185|8177|0
1718001900000|2024-06-10 06:45:00|8190|8182|8191.5|8183.5|8191.5|8183.5|8182.8|8174.8|0
1718002200000|2024-06-10 06:50:00|8191.3|8183.3|8192|8184|8192.3|8184.3|8188.3|8180.3|0
1718002500000|2024-06-10 06:55:00|8192.3|8184.3|8193.5|8185.5|8193.5|8185.5|8181|8173|0
1718002800000|2024-06-10 07:00:00|8197|8189|8195.3|8187.3|8197|8189|8185.5|8177.5|0
1718003100000|2024-06-10 07:05:00|8194.5|8186.5|8196.8|8188.8|8202|8194|8193|8185|0
1718003400000|2024-06-10 07:10:00|8197.3|8189.3|8194.3|8186.3|8197.5|8189.5|8188.3|8180.3|0
1718003700000|2024-06-10 07:15:00|8193.8|8185.8|8200.5|8192.5|8203.5|8195.5|8193.8|8185.8|0
1718004000000|2024-06-10 07:20:00|8200.3|8192.3|8214.8|8206.8|8214.8|8206.8|8198.8|8190.8|0
1718004300000|2024-06-10 07:25:00|8213.8|8205.8|8213.3|8205.3|8215|8207|8207.3|8199.3|0
1718004600000|2024-06-10 07:30:00|8212.8|8204.8|8216.8|8208.8|8217.3|8209.3|8209.8|8201.8|0
1718004900000|2024-06-10 07:35:00|8216.5|8208.5|8217.5|8209.5|8218.8|8210.8|8212.3|8204.3|0
1718005200000|2024-06-10 07:40:00|8217.3|8209.3|8218.6|8210.6|8219.6|8211.6|8213.8|8205.8|0
1718005500000|2024-06-10 07:45:00|8219.1|8211.1|8221.7|8213.7|8225|8217|8218.2|8210.2|0
1718005800000|2024-06-10 07:50:00|8221.5|8213.5|8230|8222|8230|8222|8218|8210|0
1718006100000|2024-06-10 07:55:00|8229.7|8221.7|8229.5|8221.5|8230.5|8222.5|8225.5|8217.5|0
1718006400000|2024-06-10 08:00:00|8229.2|8221.2|8228.7|8220.7|8231.5|8223.5|8227|8219|0
1718006700000|2024-06-10 08:05:00|8229|8221|8225|8217|8230|8222|8224.2|8216.2|0
1718007000000|2024-06-10 08:10:00|8224.7|8216.7|8226.7|8218.7|8229.2|8221.2|8223.2|8215.2|0
1718007300000|2024-06-10 08:15:00|8226.5|8218.5|8221.2|8213.2|8228|8220|8218.7|8210.7|0
1718007600000|2024-06-10 08:20:00|8221|8213|8225.5|8217.5|8226.2|8218.2|8221|8213|0
1718007900000|2024-06-10 08:25:00|8224.5|8216.5|8218.7|8210.7|8225.7|8217.7|8218.5|8210.5|0
1718008200000|2024-06-10 08:30:00|8218.5|8210.5|8223.2|8215.2|8223.2|8215.2|8217.5|8209.5|0
1718008500000|2024-06-10 08:35:00|8223|8215|8222.7|8214.7|8224.5|8216.5|8219.5|8211.5|0
1718008800000|2024-06-10 08:40:00|8222.5|8214.5|8221.5|8213.5|8224.2|8216.2|8221|8213|0
1718009100000|2024-06-10 08:45:00|8220.7|8212.7|8219.2|8211.2|8222.2|8214.2|8218|8210|0
1718009400000|2024-06-10 08:50:00|8219|8211|8214.2|8206.2|8220.2|8212.2|8214|8206|0
1718009700000|2024-06-10 08:55:00|8214.5|8206.5|8213.2|8205.2|8215.5|8207.5|8211.2|8203.2|0
1718010000000|2024-06-10 09:00:00|8213|8205|8213.7|8205.7|8217.7|8209.7|8212.7|8204.7|0
1718010300000|2024-06-10 09:05:00|8213.5|8205.5|8217.5|8209.5|8217.5|8209.5|8211|8203|0
1718010600000|2024-06-10 09:10:00|8217|8209|8218|8210|8218|8210|8214|8206|0
1718010900000|2024-06-10 09:15:00|8217.7|8209.7|8216.5|8208.5|8220|8212|8216.5|8208.5|0
1718011200000|2024-06-10 09:20:00|8216.7|8208.7|8213.2|8205.2|8218|8210|8210.5|8202.5|0
1718011500000|2024-06-10 09:25:00|8213|8205|8213.5|8205.5|8214|8206|8210.2|8202.2|0
1718011800000|2024-06-10 09:30:00|8213.2|8205.2|8217|8209|8218|8210|8212.7|8204.7|0
1718012100000|2024-06-10 09:35:00|8217.5|8209.5|8214.2|8206.2|8217.5|8209.5|8211.2|8203.2|0
1718012400000|2024-06-10 09:40:00|8214|8206|8211|8203|8215|8207|8210.7|8202.7|0
1718012700000|2024-06-10 09:45:00|8210.5|8202.5|8207.5|8199.5|8211|8203|8206.2|8198.2|0
1718013000000|2024-06-10 09:50:00|8208|8200|8207.2|8199.2|8209|8201|8206|8198|0
1718013300000|2024-06-10 09:55:00|8207|8199|8210|8202|8211.5|8203.5|8206.5|8198.5|0
1718013600000|2024-06-10 10:00:00|8210.2|8202.2|8212.5|8204.5|8212.7|8204.7|8207.5|8199.5|0
1718013900000|2024-06-10 10:05:00|8212.2|8204.2|8219|8211|8219.5|8211.5|8212|8204|0
1718014200000|2024-06-10 10:10:00|8218.7|8210.7|8213|8205|8218.7|8210.7|8212.7|8204.7|0
1718014500000|2024-06-10 10:15:00|8213.2|8205.2|8216|8208|8219.2|8211.2|8213.2|8205.2|0
1718014800000|2024-06-10 10:20:00|8215.7|8207.7|8219.2|8211.2|8219.5|8211.5|8214.5|8206.5|0
1718015100000|2024-06-10 10:25:00|8219|8211|8219.5|8211.5|8220|8212|8217.2|8209.2|0
1718015400000|2024-06-10 10:30:00|8219.7|8211.7|8222.5|8214.5|8223.2|8215.2|8217|8209|0
1718015700000|2024-06-10 10:35:00|8223|8215|8221.7|8213.7|8225|8217|8219.5|8211.5|0
1718016000000|2024-06-10 10:40:00|8221.5|8213.5|8223|8215|8224.2|8216.2|8221|8213|0
1718016300000|2024-06-10 10:45:00|8223.2|8215.2|8224.2|8216.2|8226|8218|8223|8215|0
1718016600000|2024-06-10 10:50:00|8224.5|8216.5|8226|8218|8226.2|8218.2|8224|8216|0
1718016900000|2024-06-10 10:55:00|8226.5|8218.5|8222|8214|8226.5|8218.5|8222|8214|0
1718017200000|2024-06-10 11:00:00|8222.2|8214.2|8221.7|8213.7|8225|8217|8221.7|8213.7|0
1718017500000|2024-06-10 11:05:00|8222|8214|8219.5|8211.5|8224.5|8216.5|8219.5|8211.5|0
1718017800000|2024-06-10 11:10:00|8219.7|8211.7|8224|8216|8224.5|8216.5|8219.5|8211.5|0
1718018100000|2024-06-10 11:15:00|8223.7|8215.7|8227.5|8219.5|8229|8221|8223.5|8215.5|0
1718018400000|2024-06-10 11:20:00|8228|8220|8227.5|8219.5|8229|8221|8226.2|8218.2|0
1718018700000|2024-06-10 11:25:00|8227.2|8219.2|8228.2|8220.2|8230|8222|8226|8218|0
1718019000000|2024-06-10 11:30:00|8228.5|8220.5|8228.7|8220.7|8230|8222|8226.2|8218.2|0
1718019300000|2024-06-10 11:35:00|8229|8221|8228.5|8220.5|8229.7|8221.7|8227.5|8219.5|0
1718019600000|2024-06-10 11:40:00|8228.1|8220.1|8222.6|8214.6|8228.6|8220.6|8222.1|8214.1|0
1718019900000|2024-06-10 11:45:00|8223.1|8215.1|8225.8|8217.8|8226.6|8218.6|8220.1|8212.1|0
1718020200000|2024-06-10 11:50:00|8226.1|8218.1|8224.1|8216.1|8226.1|8218.1|8223.6|8215.6|0
1718020500000|2024-06-10 11:55:00|8223.8|8215.8|8225.6|8217.6|8226.1|8218.1|8223.1|8215.1|0
1718020800000|2024-06-10 12:00:00|8225.8|8217.8|8230.1|8222.1|8230.1|8222.1|8225.1|8217.1|0
1718021100000|2024-06-10 12:05:00|8230.8|8222.8|8231.1|8223.1|8231.6|8223.6|8230.1|8222.1|0
1718021400000|2024-06-10 12:10:00|8231.8|8223.8|8232.1|8224.1|8233.3|8225.3|8231.1|8223.1|0
1718021700000|2024-06-10 12:15:00|8232.6|8224.6|8232.6|8224.6|8233.6|8225.6|8231.6|8223.6|0
1718022000000|2024-06-10 12:20:00|8232.8|8224.8|8230.3|8222.3|8234.6|8226.6|8228.8|8220.8|0
1718022300000|2024-06-10 12:25:00|8230.1|8222.1|8229.6|8221.6|8232.6|8224.6|8227.6|8219.6|0
1718022600000|2024-06-10 12:30:00|8229.8|8221.8|8228.6|8220.6|8230.8|8222.8|8227.3|8219.3|0
1718022900000|2024-06-10 12:35:00|8228.3|8220.3|8225.6|8217.6|8230.1|8222.1|8225.6|8217.6|0
1718023200000|2024-06-10 12:40:00|8225.8|8217.8|8224.6|8216.6|8226.1|8218.1|8224.3|8216.3|0
1718023500000|2024-06-10 12:45:00|8225.1|8217.1|8229.8|8221.8|8233.6|8225.6|8225.1|8217.1|0
1718023800000|2024-06-10 12:50:00|8229.3|8221.3|8227.3|8219.3|8230.6|8222.6|8227.1|8219.1|0
1718024100000|2024-06-10 12:55:00|8227.6|8219.6|8226.1|8218.1|8228.6|8220.6|8226.1|8218.1|0
1718024400000|2024-06-10 13:00:00|8226.6|8218.6|8227.1|8219.1|8230.8|8222.8|8226.3|8218.3|0
1718024700000|2024-06-10 13:05:00|8227.6|8219.6|8224.3|8216.3|8227.6|8219.6|8223.6|8215.6|0
1718025000000|2024-06-10 13:10:00|8224.6|8216.6|8222.6|8214.6|8226.3|8218.3|8222.3|8214.3|0
1718025300000|2024-06-10 13:15:00|8223.1|8215.1|8221.1|8213.1|8225.1|8217.1|8219.8|8211.8|0
1718025600000|2024-06-10 13:20:00|8220.8|8212.8|8220.1|8212.1|8222.6|8214.6|8218.3|8210.3|0
1718025900000|2024-06-10 13:25:00|8219.6|8211.6|8217.1|8209.1|8220.1|8212.1|8216.6|8208.6|0
1718026200000|2024-06-10 13:30:00|8216.8|8208.8|8204.8|8196.8|8217.1|8209.1|8203.1|8195.1|0
1718026500000|2024-06-10 13:35:00|8204.6|8196.6|8204.1|8196.1|8208.8|8200.8|8202.6|8194.6|0
1718026800000|2024-06-10 13:40:00|8204.6|8196.6|8208.6|8200.6|8211.1|8203.1|8202.6|8194.6|0
1718027100000|2024-06-10 13:45:00|8209.1|8201.1|8213.1|8205.1|8214.3|8206.3|8208.8|8200.8|0
1718027400000|2024-06-10 13:50:00|8213.6|8205.6|8214.3|8206.3|8215.3|8207.3|8212.6|8204.6|0
1718027700000|2024-06-10 13:55:00|8214.1|8206.1|8219.1|8211.1|8220.6|8212.6|8214.1|8206.1|0
1718028000000|2024-06-10 14:00:00|8219.6|8211.6|8221.1|8213.1|8223.3|8215.3|8219.1|8211.1|0
1718028300000|2024-06-10 14:05:00|8220.6|8212.6|8217.1|8209.1|8222.6|8214.6|8216.6|8208.6|0
1718028600000|2024-06-10 14:10:00|8216.6|8208.6|8217.1|8209.1|8218.1|8210.1|8214.6|8206.6|0
1718028900000|2024-06-10 14:15:00|8216.6|8208.6|8214.3|8206.3|8220.8|8212.8|8213.8|8205.8|0
1718029200000|2024-06-10 14:20:00|8214.6|8206.6|8216.6|8208.6|8220.3|8212.3|8214.3|8206.3|0
1718029500000|2024-06-10 14:25:00|8217.1|8209.1|8217.1|8209.1|8219.6|8211.6|8214.6|8206.6|0
1718029800000|2024-06-10 14:30:00|8217.6|8209.6|8219.1|8211.1|8219.8|8211.8|8213.3|8205.3|0
1718030100000|2024-06-10 14:35:00|8219.3|8211.3|8215.6|8207.6|8219.6|8211.6|8215.1|8207.1|0
1718030400000|2024-06-10 14:40:00|8215.8|8207.8|8219.1|8211.1|8220.1|8212.1|8215.8|8207.8|0
1718030700000|2024-06-10 14:45:00|8218.8|8210.8|8219.1|8211.1|8220.8|8212.8|8217.1|8209.1|0
1718031000000|2024-06-10 14:50:00|8219.3|8211.3|8220.6|8212.6|8222.6|8214.6|8217.8|8209.8|0
1718031300000|2024-06-10 14:55:00|8220.1|8212.1|8214.1|8206.1|8221.1|8213.1|8213.3|8205.3|0
1718031600000|2024-06-10 15:00:00|8213.8|8205.8|8213.6|8205.6|8218.6|8210.6|8210.1|8202.1|0
1718031900000|2024-06-10 15:05:00|8214.1|8206.1|8217.3|8209.3|8217.8|8209.8|8213.6|8205.6|0
1718032200000|2024-06-10 15:10:00|8217.1|8209.1|8219.1|8211.1|8219.1|8211.1|8214.6|8206.6|0
1718032500000|2024-06-10 15:15:00|8218.6|8210.6|8224.8|8216.8|8225.1|8217.1|8217.8|8209.8|0
1718032800000|2024-06-10 15:20:00|8225.1|8217.1|8225.8|8217.8|8226.6|8218.6|8223.6|8215.6|0
1718033100000|2024-06-10 15:25:00|8225.6|8217.6|8228.6|8220.6|8230.6|8222.6|8225.1|8217.1|0
1718033400000|2024-06-10 15:30:00|8229.1|8221.1|8235.3|8227.3|8235.6|8227.6|8229.1|8221.1|0
1718033700000|2024-06-10 15:35:00|8233.6|8225.6|8232.1|8224.1|8235.1|8227.1|8231.6|8223.6|0
1718034000000|2024-06-10 15:40:00|8231.6|8223.6|8238.6|8230.6|8238.8|8230.8|8231.6|8223.6|0
1718034300000|2024-06-10 15:45:00|8239.1|8231.1|8240.1|8232.1|8241.1|8233.1|8238.6|8230.6|0
1718034600000|2024-06-10 15:50:00|8240.3|8232.3|8243.1|8235.1|8243.1|8235.1|8240.1|8232.1|0
1718034900000|2024-06-10 15:55:00|8243.6|8235.6|8243.1|8235.1|8245.3|8237.3|8241.6|8233.6|0
1718035200000|2024-06-10 16:00:00|8243.8|8235.8|8241.8|8233.8|8244.1|8236.1|8241.1|8233.1|0
1718035500000|2024-06-10 16:05:00|8242.1|8234.1|8241.8|8233.8|8243.1|8235.1|8241.1|8233.1|0
1718035800000|2024-06-10 16:10:00|8242.1|8234.1|8241.6|8233.6|8242.1|8234.1|8240.1|8232.1|0
1718036100000|2024-06-10 16:15:00|8241.8|8233.8|8239.1|8231.1|8243.1|8235.1|8239.1|8231.1|0
1718036400000|2024-06-10 16:20:00|8239.3|8231.3|8238.6|8230.6|8240.8|8232.8|8238.1|8230.1|0
1718036700000|2024-06-10 16:25:00|8239.1|8231.1|8240.6|8232.6|8240.8|8232.8|8238.1|8230.1|0
1718037000000|2024-06-10 16:30:00|8240.8|8232.8|8241.1|8233.1|8241.1|8233.1|8239.6|8231.6|0
1718037300000|2024-06-10 16:35:00|8241.6|8233.6|8241.6|8233.6|8242.3|8234.3|8240.6|8232.6|0
1718037600000|2024-06-10 16:40:00|8241.3|8233.3|8242.6|8234.6|8242.6|8234.6|8240.6|8232.6|0
1718037900000|2024-06-10 16:45:00|8242.8|8234.8|8242.1|8234.1|8243.1|8235.1|8240.6|8232.6|0
1718038200000|2024-06-10 16:50:00|8241.8|8233.8|8243.1|8235.1|8243.6|8235.6|8241.8|8233.8|0
1718038500000|2024-06-10 16:55:00|8243.6|8235.6|8243.6|8235.6|8244.1|8236.1|8242.8|8234.8|0
1718038800000|2024-06-10 17:00:00|8243.1|8235.1|8240.6|8232.6|8243.1|8235.1|8239.6|8231.6|0
1718039100000|2024-06-10 17:05:00|8240.3|8232.3|8241.3|8233.3|8242.3|8234.3|8240.3|8232.3|0
1718039400000|2024-06-10 17:10:00|8241.1|8233.1|8241.8|8233.8|8242.1|8234.1|8240.6|8232.6|0
1718039700000|2024-06-10 17:15:00|8241.6|8233.6|8240.6|8232.6|8241.8|8233.8|8239.1|8231.1|0
1718040000000|2024-06-10 17:20:00|8240.8|8232.8|8241.3|8233.3|8242.3|8234.3|8240.8|8232.8|0
1718040300000|2024-06-10 17:25:00|8241.6|8233.6|8241.6|8233.6|8242.1|8234.1|8240.6|8232.6|0
1718040600000|2024-06-10 17:30:00|8241.3|8233.3|8243.1|8235.1|8243.1|8235.1|8240.6|8232.6|0
1718040900000|2024-06-10 17:35:00|8243.6|8235.6|8243.6|8235.6|8244.3|8236.3|8242.6|8234.6|0
1718041200000|2024-06-10 17:40:00|8243.8|8235.8|8246.6|8238.6|8246.6|8238.6|8243.6|8235.6|0
1718041500000|2024-06-10 17:45:00|8246.3|8238.3|8252.1|8244.1|8253.1|8245.1|8246.1|8238.1|0
1718041800000|2024-06-10 17:50:00|8252.3|8244.3|8249.8|8241.8|8252.8|8244.8|8249.1|8241.1|0
1718042100000|2024-06-10 17:55:00|8249.6|8241.6|8249.6|8241.6|8250.1|8242.1|8248.6|8240.6|0
1718042400000|2024-06-10 18:00:00|8249.8|8241.8|8248.6|8240.6|8250.1|8242.1|8247.3|8239.3|0
1718042700000|2024-06-10 18:05:00|8248.8|8240.8|8250.1|8242.1|8251.8|8243.8|8248.3|8240.3|0
1718043000000|2024-06-10 18:10:00|8249.8|8241.8|8249.6|8241.6|8250.1|8242.1|8249.1|8241.1|0
1718043300000|2024-06-10 18:15:00|8249.8|8241.8|8250.3|8242.3|8252.8|8244.8|8249.6|8241.6|0
1718043600000|2024-06-10 18:20:00|8250.1|8242.1|8251.1|8243.1|8251.6|8243.6|8249.6|8241.6|0
1718043900000|2024-06-10 18:25:00|8250.6|8242.6|8249.1|8241.1|8251.6|8243.6|8247.6|8239.6|0
1718044200000|2024-06-10 18:30:00|8248.6|8240.6|8250.8|8242.8|8251.1|8243.1|8248.6|8240.6|0
1718044500000|2024-06-10 18:35:00|8251.1|8243.1|8251.6|8243.6|8253.6|8245.6|8250.8|8242.8|0
1718044800000|2024-06-10 18:40:00|8252.1|8244.1|8252.6|8244.6|8253.1|8245.1|8251.6|8243.6|0
1718045100000|2024-06-10 18:45:00|8253.1|8245.1|8253.1|8245.1|8253.6|8245.6|8252.6|8244.6|0
1718045400000|2024-06-10 18:50:00|8253.6|8245.6|8253.1|8245.1|8253.6|8245.6|8252.1|8244.1|0
1718045700000|2024-06-10 18:55:00|8252.8|8244.8|8253.1|8245.1|8253.8|8245.8|8252.3|8244.3|0
1718046000000|2024-06-10 19:00:00|8252.6|8244.6|8253.8|8245.8|8254.6|8246.6|8252.6|8244.6|0
1718046300000|2024-06-10 19:05:00|8253.6|8245.6|8252.6|8244.6|8254.1|8246.1|8252.1|8244.1|0
1718046600000|2024-06-10 19:10:00|8252.1|8244.1|8255.1|8247.1|8255.1|8247.1|8251.6|8243.6|0
1718046900000|2024-06-10 19:15:00|8254.6|8246.6|8253.1|8245.1|8255.6|8247.6|8252.1|8244.1|0
1718047200000|2024-06-10 19:20:00|8253.6|8245.6|8252.1|8244.1|8255.1|8247.1|8252.1|8244.1|0
1718047500000|2024-06-10 19:25:00|8252.3|8244.3|8253.1|8245.1|8253.6|8245.6|8251.8|8243.8|0
1718047800000|2024-06-10 19:30:00|8252.6|8244.6|8249.8|8241.8|8252.6|8244.6|8249.6|8241.6|0
1718048100000|2024-06-10 19:35:00|8249.6|8241.6|8248.1|8240.1|8250.8|8242.8|8248.1|8240.1|0
1718048400000|2024-06-10 19:40:00|8248.6|8240.6|8247.8|8239.8|8249.8|8241.8|8247.6|8239.6|0
1718048700000|2024-06-10 19:45:00|8248.1|8240.1|8245.6|8237.6|8248.6|8240.6|8245.6|8237.6|0
1718049000000|2024-06-10 19:50:00|8244.6|8236.6|8248.1|8240.1|8248.8|8240.8|8244.6|8236.6|0
1718049300000|2024-06-10 19:55:00|8247.6|8239.6|8250.2|8242.2|8250.6|8242.6|8246.8|8238.8|0
1718049600000|2024-06-10 20:00:00|8250.6|8242.6|8245.7|8237.7|8251.3|8243.3|8245.7|8237.7|0
1718049900000|2024-06-10 20:05:00|8245.8|8237.8|8244.6|8236.6|8246.3|8238.3|8244.6|8236.6|0
1718050200000|2024-06-10 20:10:00|8244.8|8236.8|8244|8236|8244.8|8236.8|8243.1|8235.1|0
1718050500000|2024-06-10 20:15:00|8243.9|8235.9|8244|8236|8244.6|8236.6|8243.4|8235.4|0
1718050800000|2024-06-10 20:20:00|8244.1|8236.1|8245.1|8237.1|8245.4|8237.4|8244.1|8236.1|0
1718051100000|2024-06-10 20:25:00|8245|8237|8245.1|8237.1|8245.1|8237.1|8244.8|8236.8|0
1718051400000|2024-06-10 20:30:00|8245|8237|8245.9|8237.9|8245.9|8237.9|8244.8|8236.8|0
1718051700000|2024-06-10 20:35:00|8245.8|8237.8|8246.3|8238.3|8246.3|8238.3|8245.3|8237.3|0
1718052000000|2024-06-10 20:40:00|8246.2|8238.2|8246.6|8238.6|8246.6|8238.6|8246|8238|0
1718052300000|2024-06-10 20:45:00|8246.5|8238.5|8246.6|8238.6|8246.9|8238.9|8246|8238|0
1718052600000|2024-06-10 20:50:00|8246.7|8238.7|8247.4|8239.4|8247.4|8239.4|8246.6|8238.6|0
1718052900000|2024-06-10 20:55:00|8247.3|8239.3|8247.5|8239.5|8248.1|8240.1|8246.9|8238.9|0
1718053200000|2024-06-10 21:00:00|8247.6|8239.6|8247.7|8239.7|8247.9|8239.9|8247.6|8239.6|0
1718053500000|2024-06-10 21:05:00|8247.8|8239.8|8248.4|8240.4|8248.4|8240.4|8247.8|8239.8|0
1718053800000|2024-06-10 21:10:00|8248.5|8240.5|8248.9|8240.9|8248.9|8240.9|8248.5|8240.5|0
1718054100000|2024-06-10 21:15:00|8250.1|8242.1|8250|8242|8250.1|8242.1|8250|8242|0
1718054400000|2024-06-10 21:20:00|8250.1|8242.1|8249.7|8241.7|8250.4|8242.4|8249.7|8241.7|0
1718054700000|2024-06-10 21:25:00|8249.9|8241.9|8249.8|8241.8|8249.9|8241.9|8249.8|8241.8|0
1718055000000|2024-06-10 21:30:00|8249.9|8241.9|8249.9|8241.9|8249.9|8241.9|8249.8|8241.8|0
1718055300000|2024-06-10 21:35:00|8249.8|8241.8|8249.6|8241.6|8249.8|8241.8|8249.6|8241.6|0
1718055900000|2024-06-10 21:45:00|8249.8|8241.8|8249.8|8241.8|8249.8|8241.8|8249.8|8241.8|0
1718056200000|2024-06-10 21:50:00|8249.7|8241.7|8249.7|8241.7|8249.7|8241.7|8249.4|8241.4|0
1718056500000|2024-06-10 21:55:00|8249.8|8241.8|8249.8|8241.8|8249.8|8241.8|8249.7|8241.7|0
1718056800000|2024-06-10 22:00:00|8250.2|8242.2|8250.1|8242.1|8250.4|8242.4|8248.7|8240.7|0
1718057100000|2024-06-10 22:05:00|8250.2|8242.2|8250.1|8242.1|8250.6|8242.6|8250|8242|0
1718057400000|2024-06-10 22:10:00|8250.2|8242.2|8250.9|8242.9|8251.2|8243.2|8250.1|8242.1|0
1718057700000|2024-06-10 22:15:00|8250.8|8242.8|8249.5|8241.5|8250.8|8242.8|8249.5|8241.5|0
1718058000000|2024-06-10 22:20:00|8249.4|8241.4|8249.5|8241.5|8249.8|8241.8|8249.2|8241.2|0
1718058300000|2024-06-10 22:25:00|8249.6|8241.6|8250.1|8242.1|8250.4|8242.4|8249.6|8241.6|0
1718058600000|2024-06-10 22:30:00|8250|8242|8250.2|8242.2|8250.2|8242.2|8249.5|8241.5|0
1718058900000|2024-06-10 22:35:00|8250.1|8242.1|8250.1|8242.1|8250.3|8242.3|8250.1|8242.1|0
1718059200000|2024-06-10 22:40:00|8249.9|8241.9|8249.2|8241.2|8250.1|8242.1|8249.2|8241.2|0
1718059500000|2024-06-10 22:45:00|8249.1|8241.1|8248.9|8240.9|8249.5|8241.5|8248.9|8240.9|0
1718059800000|2024-06-10 22:50:00|8249|8241|8249|8241|8249.2|8241.2|8248.9|8240.9|0
1718060100000|2024-06-10 22:55:00|8248.9|8240.9|8248.7|8240.7|8249.3|8241.3|8248.7|8240.7|0
1718060400000|2024-06-10 23:00:00|8249|8241|8248.2|8240.2|8249.3|8241.3|8247.9|8239.9|0
1718060700000|2024-06-10 23:05:00|8248.3|8240.3|8247.9|8239.9|8248.5|8240.5|8247.6|8239.6|0
1718061000000|2024-06-10 23:10:00|8247.8|8239.8|8241.7|8233.7|8247.9|8239.9|8241.6|8233.6|0
1718061300000|2024-06-10 23:15:00|8241.6|8233.6|8240.9|8232.9|8241.7|8233.7|8239.7|8231.7|0
1718061600000|2024-06-10 23:20:00|8240.8|8232.8|8240.6|8232.6|8241.1|8233.1|8240|8232|0
1718061900000|2024-06-10 23:25:00|8240.5|8232.5|8239.2|8231.2|8240.6|8232.6|8239.2|8231.2|0
1718062200000|2024-06-10 23:30:00|8239.1|8231.1|8240.5|8232.5|8240.5|8232.5|8238.9|8230.9|0
1718062500000|2024-06-10 23:35:00|8240.6|8232.6|8240.9|8232.9|8240.9|8232.9|8240.5|8232.5|0
1718062800000|2024-06-10 23:40:00|8241|8233|8240.3|8232.3|8241.2|8233.2|8240.3|8232.3|0
1718063100000|2024-06-10 23:45:00|8240.4|8232.4|8242.8|8234.8|8243|8235|8240.3|8232.3|0
1718063400000|2024-06-10 23:50:00|8242.9|8234.9|8244.8|8236.8|8245.6|8237.6|8242.8|8234.8|0
1718063700000|2024-06-10 23:55:00|8244.7|8236.7|8244.3|8236.3|8244.8|8236.8|8244.2|8236.2|0
1718064000000|2024-06-11 00:00:00|8244.2|8236.2|8241.5|8233.5|8244.8|8236.8|8241.5|8233.5|0
1718064300000|2024-06-11 00:05:00|8241.3|8233.3|8240.3|8232.3|8241.5|8233.5|8239.5|8231.5|0
1718064600000|2024-06-11 00:10:00|8240.5|8232.5|8242.5|8234.5|8242.5|8234.5|8239.3|8231.3|0
1718064900000|2024-06-11 00:15:00|8242.3|8234.3|8242|8234|8245|8237|8240.8|8232.8|0
1718065200000|2024-06-11 00:20:00|8241.8|8233.8|8242.8|8234.8|8242.8|8234.8|8240.3|8232.3|0
1718065500000|2024-06-11 00:25:00|8243|8235|8240.5|8232.5|8244|8236|8239.8|8231.8|0
1718065800000|2024-06-11 00:30:00|8240.3|8232.3|8240.5|8232.5|8241.3|8233.3|8239|8231|0
1718066100000|2024-06-11 00:35:00|8240.3|8232.3|8241.3|8233.3|8242.5|8234.5|8240|8232|0
1718066400000|2024-06-11 00:40:00|8241|8233|8240.5|8232.5|8241.8|8233.8|8240|8232|0
1718066700000|2024-06-11 00:45:00|8241|8233|8240.5|8232.5|8241.8|8233.8|8240.5|8232.5|0
1718067000000|2024-06-11 00:50:00|8240.8|8232.8|8240.5|8232.5|8241|8233|8239.5|8231.5|0
1718067300000|2024-06-11 00:55:00|8240|8232|8240|8232|8240.3|8232.3|8238.8|8230.8|0
1718067600000|2024-06-11 01:00:00|8239|8231|8241.8|8233.8|8241.8|8233.8|8239|8231|0
1718067900000|2024-06-11 01:05:00|8242|8234|8242.8|8234.8|8243.3|8235.3|8241|8233|0
1718068200000|2024-06-11 01:10:00|8242.5|8234.5|8242|8234|8243.3|8235.3|8240.8|8232.8|0
1718068500000|2024-06-11 01:15:00|8242.3|8234.3|8239.5|8231.5|8242.3|8234.3|8239|8231|0
1718068800000|2024-06-11 01:20:00|8240|8232|8242.5|8234.5|8242.5|8234.5|8240|8232|0
1718069100000|2024-06-11 01:25:00|8242.8|8234.8|8240|8232|8243|8235|8239.5|8231.5|0
1718069400000|2024-06-11 01:30:00|8241|8233|8240|8232|8242.3|8234.3|8239.3|8231.3|0
1718069700000|2024-06-11 01:35:00|8239.8|8231.8|8240|8232|8241|8233|8239|8231|0
1718070000000|2024-06-11 01:40:00|8239.8|8231.8|8239|8231|8240.5|8232.5|8238|8230|0
1718070300000|2024-06-11 01:45:00|8239.3|8231.3|8238|8230|8239.5|8231.5|8237.3|8229.3|0
1718070600000|2024-06-11 01:50:00|8237.5|8229.5|8236.5|8228.5|8238|8230|8236|8228|0
1718070900000|2024-06-11 01:55:00|8236.8|8228.8|8236.8|8228.8|8237|8229|8235|8227|0
1718071200000|2024-06-11 02:00:00|8236.3|8228.3|8234.5|8226.5|8236.5|8228.5|8233|8225|0
1718071500000|2024-06-11 02:05:00|8235|8227|8233.8|8225.8|8235.5|8227.5|8233.5|8225.5|0
1718071800000|2024-06-11 02:10:00|8233.5|8225.5|8233.3|8225.3|8234|8226|8232.5|8224.5|0
1718072100000|2024-06-11 02:15:00|8233|8225|8233.5|8225.5|8234|8226|8232.5|8224.5|0
1718072400000|2024-06-11 02:20:00|8233.8|8225.8|8232.5|8224.5|8234.8|8226.8|8232.5|8224.5|0
1718072700000|2024-06-11 02:25:00|8232.8|8224.8|8231.5|8223.5|8232.8|8224.8|8231.3|8223.3|0
1718073000000|2024-06-11 02:30:00|8231.3|8223.3|8229.5|8221.5|8231.3|8223.3|8229|8221|0
1718073300000|2024-06-11 02:35:00|8230.3|8222.3|8230|8222|8231|8223|8229.5|8221.5|0
1718073600000|2024-06-11 02:40:00|8230.3|8222.3|8228.5|8220.5|8230.5|8222.5|8228.5|8220.5|0
1718073900000|2024-06-11 02:45:00|8228.3|8220.3|8228.5|8220.5|8228.5|8220.5|8227.5|8219.5|0
1718074200000|2024-06-11 02:50:00|8228.3|8220.3|8227|8219|8229|8221|8226.8|8218.8|0
1718074500000|2024-06-11 02:55:00|8227.3|8219.3|8227|8219|8228.5|8220.5|8226.8|8218.8|0
1718074800000|2024-06-11 03:00:00|8226.8|8218.8|8229.5|8221.5|8229.8|8221.8|8226.8|8218.8|0
1718075100000|2024-06-11 03:05:00|8229.8|8221.8|8228.5|8220.5|8229.8|8221.8|8228|8220|0
1718075400000|2024-06-11 03:10:00|8228.8|8220.8|8228.5|8220.5|8229.5|8221.5|8228|8220|0
1718075700000|2024-06-11 03:15:00|8228.3|8220.3|8228|8220|8228.5|8220.5|8226.3|8218.3|0
1718076000000|2024-06-11 03:20:00|8227.8|8219.8|8228|8220|8228.5|8220.5|8227.5|8219.5|0
1718076300000|2024-06-11 03:25:00|8227.8|8219.8|8227.5|8219.5|8228|8220|8226.5|8218.5|0
1718076600000|2024-06-11 03:30:00|8227|8219|8225.3|8217.3|8227|8219|8224.8|8216.8|0
1718076900000|2024-06-11 03:35:00|8225|8217|8225.5|8217.5|8225.5|8217.5|8224.3|8216.3|0
1718077200000|2024-06-11 03:40:00|8226|8218|8227.5|8219.5|8227.5|8219.5|8225|8217|0
1718077500000|2024-06-11 03:45:00|8228|8220|8227.5|8219.5|8228.5|8220.5|8227.3|8219.3|0
1718077800000|2024-06-11 03:50:00|8228|8220|8227.3|8219.3|8228.5|8220.5|8227.3|8219.3|0
1718078100000|2024-06-11 03:55:00|8227.5|8219.5|8228|8220|8228.8|8220.8|8227.3|8219.3|0
1718078400000|2024-06-11 04:00:00|8228.3|8220.3|8226.5|8218.5|8228.5|8220.5|8226|8218|0
1718078700000|2024-06-11 04:05:00|8226|8218|8227.5|8219.5|8227.5|8219.5|8225.5|8217.5|0
1718079000000|2024-06-11 04:10:00|8227.3|8219.3|8230|8222|8230|8222|8227.3|8219.3|0
1718079300000|2024-06-11 04:15:00|8229.8|8221.8|8229.5|8221.5|8230.5|8222.5|8228.8|8220.8|0
1718079600000|2024-06-11 04:20:00|8229.8|8221.8|8230.5|8222.5|8230.5|8222.5|8229.5|8221.5|0
1718079900000|2024-06-11 04:25:00|8231|8223|8230.8|8222.8|8231|8223|8229.5|8221.5|0
1718080200000|2024-06-11 04:30:00|8230.5|8222.5|8229|8221|8231.5|8223.5|8229|8221|0
1718080500000|2024-06-11 04:35:00|8228.8|8220.8|8229.5|8221.5|8231|8223|8228.8|8220.8|0
1718080800000|2024-06-11 04:40:00|8230|8222|8230|8222|8231|8223|8229.5|8221.5|0
1718081100000|2024-06-11 04:45:00|8230.3|8222.3|8231|8223|8231|8223|8229.5|8221.5|0
1718081400000|2024-06-11 04:50:00|8230.5|8222.5|8231|8223|8231.5|8223.5|8230|8222|0
1718081700000|2024-06-11 04:55:00|8231.5|8223.5|8230.8|8222.8|8231.5|8223.5|8230|8222|0
1718082000000|2024-06-11 05:00:00|8230.5|8222.5|8232.5|8224.5|8232.5|8224.5|8229.5|8221.5|0
1718082300000|2024-06-11 05:05:00|8232|8224|8230.5|8222.5|8232|8224|8230|8222|0
1718082600000|2024-06-11 05:10:00|8230.3|8222.3|8232.5|8224.5|8232.8|8224.8|8229.5|8221.5|0
1718082900000|2024-06-11 05:15:00|8232|8224|8230.5|8222.5|8234|8226|8230.5|8222.5|0
1718083200000|2024-06-11 05:20:00|8230.8|8222.8|8231.5|8223.5|8232.5|8224.5|8230.3|8222.3|0
1718083500000|2024-06-11 05:25:00|8231.3|8223.3|8230.5|8222.5|8231.5|8223.5|8230.3|8222.3|0
1718083800000|2024-06-11 05:30:00|8230.3|8222.3|8230.5|8222.5|8231.3|8223.3|8229.5|8221.5|0
1718084100000|2024-06-11 05:35:00|8230|8222|8231|8223|8231.8|8223.8|8229.5|8221.5|0
1718084400000|2024-06-11 05:40:00|8230.5|8222.5|8233|8225|8233|8225|8230.5|8222.5|0
1718084700000|2024-06-11 05:45:00|8232.8|8224.8|8234.5|8226.5|8235|8227|8232.5|8224.5|0
1718085000000|2024-06-11 05:50:00|8234.8|8226.8|8235.5|8227.5|8235.5|8227.5|8233.8|8225.8|0
1718085300000|2024-06-11 05:55:00|8235.3|8227.3|8238.3|8230.3|8238.3|8230.3|8235|8227|0
1718085600000|2024-06-11 06:00:00|8238|8230|8249|8241|8249.5|8241.5|8237.8|8229.8|0
1718085900000|2024-06-11 06:05:00|8248.8|8240.8|8254.3|8246.3|8254.3|8246.3|8248.8|8240.8|0
1718086200000|2024-06-11 06:10:00|8254.5|8246.5|8257.3|8249.3|8257.3|8249.3|8251.3|8243.3|0
1718086500000|2024-06-11 06:15:00|8257.5|8249.5|8258.3|8250.3|8260.8|8252.8|8257.5|8249.5|0
1718086800000|2024-06-11 06:20:00|8258.5|8250.5|8263.5|8255.5|8264.8|8256.8|8258|8250|0
1718087100000|2024-06-11 06:25:00|8263.3|8255.3|8260.5|8252.5|8266.3|8258.3|8260.5|8252.5|0
1718087400000|2024-06-11 06:30:00|8260.3|8252.3|8266.5|8258.5|8270|8262|8259.8|8251.8|0
1718087700000|2024-06-11 06:35:00|8266.8|8258.8|8261|8253|8266.8|8258.8|8261|8253|0
1718088000000|2024-06-11 06:40:00|8260.8|8252.8|8263|8255|8263.3|8255.3|8260.3|8252.3|0
1718088300000|2024-06-11 06:45:00|8262.8|8254.8|8259.5|8251.5|8263.3|8255.3|8259.5|8251.5|0
1718088600000|2024-06-11 06:50:00|8259.3|8251.3|8255|8247|8259.5|8251.5|8254.8|8246.8|0
1718088900000|2024-06-11 06:55:00|8254.8|8246.8|8256|8248|8260|8252|8253.3|8245.3|0
1718089200000|2024-06-11 07:00:00|8262|8254|8257.3|8249.3|8268|8260|8256.8|8248.8|0
1718089500000|2024-06-11 07:05:00|8258.3|8250.3|8255|8247|8260.8|8252.8|8251.3|8243.3|0
1718089800000|2024-06-11 07:10:00|8255.3|8247.3|8241.3|8233.3|8255.3|8247.3|8240.5|8232.5|0
1718090100000|2024-06-11 07:15:00|8240.8|8232.8|8248.8|8240.8|8249|8241|8240.3|8232.3|0
1718090400000|2024-06-11 07:20:00|8249|8241|8250.8|8242.8|8250.8|8242.8|8244.8|8236.8|0
1718090700000|2024-06-11 07:25:00|8250.3|8242.3|8252.3|8244.3|8254.3|8246.3|8248|8240|0
1718091000000|2024-06-11 07:30:00|8252.5|8244.5|8245.5|8237.5|8252.8|8244.8|8245.3|8237.3|0
1718091300000|2024-06-11 07:35:00|8245.3|8237.3|8246.3|8238.3|8248.8|8240.8|8242.8|8234.8|0
1718091600000|2024-06-11 07:40:00|8246.9|8238.9|8245.4|8237.4|8247.4|8239.4|8242.1|8234.1|0
1718091900000|2024-06-11 07:45:00|8244.9|8236.9|8244.9|8236.9|8246.9|8238.9|8240.9|8232.9|0
1718092200000|2024-06-11 07:50:00|8245.1|8237.1|8243.9|8235.9|8248.1|8240.1|8241.6|8233.6|0
1718092500000|2024-06-11 07:55:00|8244.1|8236.1|8237.9|8229.9|8244.4|8236.4|8236.6|8228.6|0
1718092800000|2024-06-11 08:00:00|8238.4|8230.4|8236.6|8228.6|8238.6|8230.6|8233.4|8225.4|0
1718093100000|2024-06-11 08:05:00|8236.9|8228.9|8236.1|8228.1|8237.4|8229.4|8233.6|8225.6|0
1718093400000|2024-06-11 08:10:00|8236.4|8228.4|8239.9|8231.9|8240.4|8232.4|8233.9|8225.9|0
1718093700000|2024-06-11 08:15:00|8239.4|8231.4|8234.4|8226.4|8239.4|8231.4|8233.9|8225.9|0
1718094000000|2024-06-11 08:20:00|8234.6|8226.6|8227.9|8219.9|8236.4|8228.4|8227.4|8219.4|0
1718094300000|2024-06-11 08:25:00|8227.6|8219.6|8228.4|8220.4|8228.9|8220.9|8223.9|8215.9|0
1718094600000|2024-06-11 08:30:00|8228.1|8220.1|8223.4|8215.4|8228.9|8220.9|8223.1|8215.1|0
1718094900000|2024-06-11 08:35:00|8223.1|8215.1|8225.1|8217.1|8228.4|8220.4|8223.1|8215.1|0
1718095200000|2024-06-11 08:40:00|8224.9|8216.9|8221.1|8213.1|8224.9|8216.9|8218.6|8210.6|0
1718095500000|2024-06-11 08:45:00|8220.9|8212.9|8212.9|8204.9|8220.9|8212.9|8210.4|8202.4|0
1718095800000|2024-06-11 08:50:00|8212.6|8204.6|8215.6|8207.6|8215.6|8207.6|8210.9|8202.9|0
1718096100000|2024-06-11 08:55:00|8216.4|8208.4|8214.1|8206.1|8217.4|8209.4|8211.6|8203.6|0
1718096400000|2024-06-11 09:00:00|8213.9|8205.9|8211.1|8203.1|8215.1|8207.1|8207.1|8199.1|0
1718096700000|2024-06-11 09:05:00|8211.4|8203.4|8208.4|8200.4|8215.9|8207.9|8207.9|8199.9|0
1718097000000|2024-06-11 09:10:00|8208.6|8200.6|8200.4|8192.4|8209.4|8201.4|8200.1|8192.1|0
1718097300000|2024-06-11 09:15:00|8200.1|8192.1|8194.6|8186.6|8200.4|8192.4|8194.4|8186.4|0
1718097600000|2024-06-11 09:20:00|8194.9|8186.9|8196.4|8188.4|8196.9|8188.9|8193.1|8185.1|0
1718097900000|2024-06-11 09:25:00|8197.1|8189.1|8191.9|8183.9|8197.9|8189.9|8190.9|8182.9|0
1718098200000|2024-06-11 09:30:00|8191.4|8183.4|8188.4|8180.4|8194.4|8186.4|8187.9|8179.9|0
1718098500000|2024-06-11 09:35:00|8188.6|8180.6|8186.9|8178.9|8188.9|8180.9|8185.9|8177.9|0
1718098800000|2024-06-11 09:40:00|8186.4|8178.4|8185.4|8177.4|8186.9|8178.9|8184.6|8176.6|0
1718099100000|2024-06-11 09:45:00|8185.1|8177.1|8183.6|8175.6|8186.4|8178.4|8181.9|8173.9|0
1718099400000|2024-06-11 09:50:00|8183.9|8175.9|8177.9|8169.9|8187.6|8179.6|8176.4|8168.4|0
1718099700000|2024-06-11 09:55:00|8178.1|8170.1|8172.1|8164.1|8178.9|8170.9|8171.9|8163.9|0
1718100000000|2024-06-11 10:00:00|8171.9|8163.9|8175.9|8167.9|8177.1|8169.1|8164.1|8156.1|0
1718100300000|2024-06-11 10:05:00|8176.9|8168.9|8169.4|8161.4|8176.9|8168.9|8168.1|8160.1|0
1718100600000|2024-06-11 10:10:00|8169.1|8161.1|8171.4|8163.4|8172.4|8164.4|8164.9|8156.9|0
1718100900000|2024-06-11 10:15:00|8171.1|8163.1|8173.6|8165.6|8176.4|8168.4|8170.9|8162.9|0
1718101200000|2024-06-11 10:20:00|8173.9|8165.9|8169.9|8161.9|8173.9|8165.9|8168.9|8160.9|0
1718101500000|2024-06-11 10:25:00|8170.4|8162.4|8168.1|8160.1|8172.9|8164.9|8166.9|8158.9|0
1718101800000|2024-06-11 10:30:00|8168.4|8160.4|8170.9|8162.9|8171.4|8163.4|8166.9|8158.9|0
1718102100000|2024-06-11 10:35:00|8170.4|8162.4|8172.6|8164.6|8172.9|8164.9|8169.4|8161.4|0
1718102400000|2024-06-11 10:40:00|8172.9|8164.9|8169.6|8161.6|8172.9|8164.9|8169.4|8161.4|0
1718102700000|2024-06-11 10:45:00|8169.4|8161.4|8164.6|8156.6|8171.1|8163.1|8164.1|8156.1|0
1718103000000|2024-06-11 10:50:00|8164.4|8156.4|8172.9|8164.9|8174.4|8166.4|8164.4|8156.4|0
1718103300000|2024-06-11 10:55:00|8173.1|8165.1|8175.1|8167.1|8175.9|8167.9|8169.9|8161.9|0
1718103600000|2024-06-11 11:00:00|8175.9|8167.9|8161.9|8153.9|8175.9|8167.9|8161.1|8153.1|0
1718103900000|2024-06-11 11:05:00|8161.6|8153.6|8157.4|8149.4|8162.4|8154.4|8155.9|8147.9|0
1718104200000|2024-06-11 11:10:00|8157.1|8149.1|8157.1|8149.1|8161.4|8153.4|8157.1|8149.1|0
1718104500000|2024-06-11 11:15:00|8156.9|8148.9|8158.4|8150.4|8158.9|8150.9|8152.9|8144.9|0
1718104800000|2024-06-11 11:20:00|8158.1|8150.1|8155.4|8147.4|8158.9|8150.9|8155.1|8147.1|0
1718105100000|2024-06-11 11:25:00|8156.1|8148.1|8156.6|8148.6|8156.9|8148.9|8153.6|8145.6|0
1718105400000|2024-06-11 11:30:00|8156.9|8148.9|8153.4|8145.4|8156.9|8148.9|8151.4|8143.4|0
1718105700000|2024-06-11 11:35:00|8153.1|8145.1|8148.6|8140.6|8156.1|8148.1|8148.4|8140.4|0
1718106000000|2024-06-11 11:40:00|8149.4|8141.4|8153.7|8145.7|8156.2|8148.2|8148.2|8140.2|0
1718106300000|2024-06-11 11:45:00|8153.2|8145.2|8156.7|8148.7|8156.7|8148.7|8151.4|8143.4|0
1718106600000|2024-06-11 11:50:00|8157.2|8149.2|8158.2|8150.2|8159.2|8151.2|8154.7|8146.7|0
1718106900000|2024-06-11 11:55:00|8158.7|8150.7|8160.7|8152.7|8163.4|8155.4|8158.2|8150.2|0
1718107200000|2024-06-11 12:00:00|8160.2|8152.2|8162.4|8154.4|8166.7|8158.7|8158.7|8150.7|0
1718107500000|2024-06-11 12:05:00|8162.2|8154.2|8156.7|8148.7|8162.2|8154.2|8155.7|8147.7|0
1718107800000|2024-06-11 12:10:00|8156.2|8148.2|8159.7|8151.7|8159.7|8151.7|8153.7|8145.7|0
1718108100000|2024-06-11 12:15:00|8160.2|8152.2|8156.9|8148.9|8161.7|8153.7|8156.2|8148.2|0
1718108400000|2024-06-11 12:20:00|8157.2|8149.2|8154.2|8146.2|8158.2|8150.2|8154.2|8146.2|0
1718108700000|2024-06-11 12:25:00|8153.7|8145.7|8154.2|8146.2|8154.9|8146.9|8151.2|8143.2|0
1718109000000|2024-06-11 12:30:00|8154.7|8146.7|8148.2|8140.2|8157.2|8149.2|8148.2|8140.2|0
1718109300000|2024-06-11 12:35:00|8148.4|8140.4|8149.2|8141.2|8152.9|8144.9|8146.7|8138.7|0
1718109600000|2024-06-11 12:40:00|8148.7|8140.7|8150.7|8142.7|8151.4|8143.4|8148.7|8140.7|0
1718109900000|2024-06-11 12:45:00|8150.9|8142.9|8149.9|8141.9|8152.2|8144.2|8147.7|8139.7|0
1718110200000|2024-06-11 12:50:00|8149.7|8141.7|8140.7|8132.7|8149.7|8141.7|8139.2|8131.2|0
1718110500000|2024-06-11 12:55:00|8140.2|8132.2|8144.7|8136.7|8144.7|8136.7|8140.2|8132.2|0
1718110800000|2024-06-11 13:00:00|8144.2|8136.2|8154.4|8146.4|8155.7|8147.7|8144.2|8136.2|0
1718111100000|2024-06-11 13:05:00|8154.2|8146.2|8151.2|8143.2|8155.7|8147.7|8150.7|8142.7|0
1718111400000|2024-06-11 13:10:00|8151.7|8143.7|8152.2|8144.2|8154.2|8146.2|8151.4|8143.4|0
1718111700000|2024-06-11 13:15:00|8152.9|8144.9|8154.2|8146.2|8155.7|8147.7|8152.7|8144.7|0
1718112000000|2024-06-11 13:20:00|8154.9|8146.9|8151.7|8143.7|8157.2|8149.2|8151.7|8143.7|0
1718112300000|2024-06-11 13:25:00|8152.2|8144.2|8148.7|8140.7|8153.2|8145.2|8148.7|8140.7|0
1718112600000|2024-06-11 13:30:00|8148.2|8140.2|8144.2|8136.2|8149.2|8141.2|8141.2|8133.2|0
1718112900000|2024-06-11 13:35:00|8143.7|8135.7|8140.4|8132.4|8143.7|8135.7|8136.2|8128.2|0
1718113200000|2024-06-11 13:40:00|8140.2|8132.2|8135.4|8127.4|8142.4|8134.4|8134.7|8126.7|0
1718113500000|2024-06-11 13:45:00|8134.9|8126.9|8123.9|8115.9|8135.9|8127.9|8118.2|8110.2|0
1718113800000|2024-06-11 13:50:00|8123.7|8115.7|8139.4|8131.4|8142.2|8134.2|8121.4|8113.4|0
1718114100000|2024-06-11 13:55:00|8138.7|8130.7|8145.4|8137.4|8145.7|8137.7|8135.7|8127.7|0
1718114400000|2024-06-11 14:00:00|8145.7|8137.7|8140.2|8132.2|8147.4|8139.4|8137.7|8129.7|0
1718114700000|2024-06-11 14:05:00|8139.9|8131.9|8150.2|8142.2|8150.2|8142.2|8139.9|8131.9|0
1718115000000|2024-06-11 14:10:00|8149.6|8141.6|8151.1|8143.1|8153.1|8145.1|8147.1|8139.1|0
1718115300000|2024-06-11 14:15:00|8151.3|8143.3|8149.8|8141.8|8156.8|8148.8|8148.6|8140.6|0
1718115600000|2024-06-11 14:20:00|8150.1|8142.1|8145.8|8137.8|8151.6|8143.6|8144.6|8136.6|0
1718115900000|2024-06-11 14:25:00|8146.1|8138.1|8142.1|8134.1|8146.8|8138.8|8140.8|8132.8|0
1718116200000|2024-06-11 14:30:00|8142.6|8134.6|8151.3|8143.3|8151.3|8143.3|8139.6|8131.6|0
1718116500000|2024-06-11 14:35:00|8151.1|8143.1|8152.6|8144.6|8154.1|8146.1|8150.6|8142.6|0
1718116800000|2024-06-11 14:40:00|8152.1|8144.1|8161.1|8153.1|8162.8|8154.8|8152.1|8144.1|0
1718117100000|2024-06-11 14:45:00|8160.6|8152.6|8158.1|8150.1|8160.8|8152.8|8152.3|8144.3|0
1718117400000|2024-06-11 14:50:00|8158.3|8150.3|8158.1|8150.1|8159.1|8151.1|8156.6|8148.6|0
1718117700000|2024-06-11 14:55:00|8157.8|8149.8|8156.1|8148.1|8159.6|8151.6|8155.3|8147.3|0
1718118000000|2024-06-11 15:00:00|8156.6|8148.6|8157.1|8149.1|8159.8|8151.8|8156.3|8148.3|0
1718118300000|2024-06-11 15:05:00|8157.6|8149.6|8155.1|8147.1|8157.6|8149.6|8153.1|8145.1|0
1718118600000|2024-06-11 15:10:00|8155.3|8147.3|8147.6|8139.6|8155.3|8147.3|8146.8|8138.8|0
1718118900000|2024-06-11 15:15:00|8148.1|8140.1|8148.1|8140.1|8150.1|8142.1|8145.8|8137.8|0
1718119200000|2024-06-11 15:20:00|8148.3|8140.3|8147.1|8139.1|8149.8|8141.8|8147.1|8139.1|0
1718119500000|2024-06-11 15:25:00|8146.8|8138.8|8145.6|8137.6|8148.6|8140.6|8144.6|8136.6|0
1718119800000|2024-06-11 15:30:00|8146.3|8138.3|8150.1|8142.1|8150.6|8142.6|8143.6|8135.6|0
1718120100000|2024-06-11 15:35:00|8149.8|8141.8|8146.6|8138.6|8153.6|8145.6|8146.6|8138.6|0
1718120400000|2024-06-11 15:40:00|8146.3|8138.3|8148.3|8140.3|8148.8|8140.8|8145.1|8137.1|0
1718120700000|2024-06-11 15:45:00|8148.1|8140.1|8146.1|8138.1|8149.1|8141.1|8144.6|8136.6|0
1718121000000|2024-06-11 15:50:00|8146.3|8138.3|8144.1|8136.1|8147.1|8139.1|8144.1|8136.1|0
1718121300000|2024-06-11 15:55:00|8144.3|8136.3|8144.1|8136.1|8144.6|8136.6|8142.6|8134.6|0
1718121600000|2024-06-11 16:00:00|8143.8|8135.8|8144.6|8136.6|8144.8|8136.8|8142.6|8134.6|0
1718121900000|2024-06-11 16:05:00|8144.1|8136.1|8144.8|8136.8|8147.1|8139.1|8142.6|8134.6|0
1718122200000|2024-06-11 16:10:00|8145.1|8137.1|8145.6|8137.6|8146.1|8138.1|8143.8|8135.8|0
1718122500000|2024-06-11 16:15:00|8145.1|8137.1|8140.6|8132.6|8145.1|8137.1|8140.1|8132.1|0
1718122800000|2024-06-11 16:20:00|8141.1|8133.1|8139.6|8131.6|8141.8|8133.8|8137.6|8129.6|0
1718123100000|2024-06-11 16:25:00|8139.3|8131.3|8140.1|8132.1|8141.6|8133.6|8138.6|8130.6|0
1718123400000|2024-06-11 16:30:00|8139.8|8131.8|8142.6|8134.6|8142.6|8134.6|8139.6|8131.6|0
1718123700000|2024-06-11 16:35:00|8142.3|8134.3|8143.1|8135.1|8143.6|8135.6|8141.1|8133.1|0
1718124000000|2024-06-11 16:40:00|8143.6|8135.6|8144.6|8136.6|8146.1|8138.1|8143.6|8135.6|0
1718124300000|2024-06-11 16:45:00|8144.1|8136.1|8142.8|8134.8|8145.6|8137.6|8142.8|8134.8|0
1718124600000|2024-06-11 16:50:00|8143.1|8135.1|8141.6|8133.6|8143.6|8135.6|8140.8|8132.8|0
1718124900000|2024-06-11 16:55:00|8141.8|8133.8|8145.3|8137.3|8145.3|8137.3|8141.8|8133.8|0
1718125200000|2024-06-11 17:00:00|8145.1|8137.1|8147.3|8139.3|8148.3|8140.3|8142.1|8134.1|0
1718125500000|2024-06-11 17:05:00|8147.6|8139.6|8146.6|8138.6|8149.6|8141.6|8146.6|8138.6|0
1718125800000|2024-06-11 17:10:00|8146.8|8138.8|8146.1|8138.1|8149.1|8141.1|8145.8|8137.8|0
1718126100000|2024-06-11 17:15:00|8146.6|8138.6|8145.1|8137.1|8147.3|8139.3|8143.8|8135.8|0
1718126400000|2024-06-11 17:20:00|8145.3|8137.3|8142.8|8134.8|8145.8|8137.8|8142.6|8134.6|0
1718126700000|2024-06-11 17:25:00|8143.1|8135.1|8144.6|8136.6|8145.1|8137.1|8142.6|8134.6|0
1718127000000|2024-06-11 17:30:00|8144.1|8136.1|8148.1|8140.1|8148.3|8140.3|8144.1|8136.1|0
1718127300000|2024-06-11 17:35:00|8147.8|8139.8|8149.3|8141.3|8149.3|8141.3|8147.1|8139.1|0
1718127600000|2024-06-11 17:40:00|8149.1|8141.1|8149.1|8141.1|8149.3|8141.3|8147.6|8139.6|0
1718127900000|2024-06-11 17:45:00|8148.8|8140.8|8149.3|8141.3|8150.1|8142.1|8148.6|8140.6|0
1718128200000|2024-06-11 17:50:00|8149.6|8141.6|8151.6|8143.6|8152.3|8144.3|8149.1|8141.1|0
1718128500000|2024-06-11 17:55:00|8151.3|8143.3|8151.1|8143.1|8152.1|8144.1|8151.1|8143.1|0
1718128800000|2024-06-11 18:00:00|8150.6|8142.6|8151.8|8143.8|8152.6|8144.6|8149.1|8141.1|0
1718129100000|2024-06-11 18:05:00|8152.1|8144.1|8149.1|8141.1|8152.3|8144.3|8148.6|8140.6|0
1718129400000|2024-06-11 18:10:00|8149.3|8141.3|8153.6|8145.6|8153.6|8145.6|8148.8|8140.8|0
1718129700000|2024-06-11 18:15:00|8153.3|8145.3|8156.8|8148.8|8157.1|8149.1|8153.1|8145.1|0
1718130000000|2024-06-11 18:20:00|8157.1|8149.1|8156.1|8148.1|8158.6|8150.6|8155.6|8147.6|0
1718130300000|2024-06-11 18:25:00|8156.3|8148.3|8157.1|8149.1|8157.6|8149.6|8155.1|8147.1|0
1718130600000|2024-06-11 18:30:00|8157.3|8149.3|8157.6|8149.6|8160.1|8152.1|8156.6|8148.6|0
1718130900000|2024-06-11 18:35:00|8158.1|8150.1|8155.6|8147.6|8158.1|8150.1|8155.1|8147.1|0
1718131200000|2024-06-11 18:40:00|8155.3|8147.3|8154.1|8146.1|8158.3|8150.3|8153.6|8145.6|0
1718131500000|2024-06-11 18:45:00|8153.6|8145.6|8154.6|8146.6|8156.3|8148.3|8153.6|8145.6|0
1718131800000|2024-06-11 18:50:00|8154.3|8146.3|8154.1|8146.1|8156.3|8148.3|8153.6|8145.6|0
1718132100000|2024-06-11 18:55:00|8154.3|8146.3|8155.6|8147.6|8155.8|8147.8|8154.3|8146.3|0
1718132400000|2024-06-11 19:00:00|8155.8|8147.8|8157.1|8149.1|8158.1|8150.1|8155.6|8147.6|0
1718132700000|2024-06-11 19:05:00|8157.3|8149.3|8154.6|8146.6|8157.8|8149.8|8153.6|8145.6|0
1718133000000|2024-06-11 19:10:00|8154.1|8146.1|8152.6|8144.6|8155.1|8147.1|8151.6|8143.6|0
1718133300000|2024-06-11 19:15:00|8152.1|8144.1|8150.1|8142.1|8153.6|8145.6|8150.1|8142.1|0
1718133600000|2024-06-11 19:20:00|8149.8|8141.8|8150.6|8142.6|8150.8|8142.8|8148.1|8140.1|0
1718133900000|2024-06-11 19:25:00|8150.3|8142.3|8149.1|8141.1|8150.6|8142.6|8148.3|8140.3|0
1718134200000|2024-06-11 19:30:00|8148.6|8140.6|8148.1|8140.1|8149.1|8141.1|8146.8|8138.8|0
1718134500000|2024-06-11 19:35:00|8147.8|8139.8|8148.3|8140.3|8150.1|8142.1|8146.6|8138.6|0
1718134800000|2024-06-11 19:40:00|8148.6|8140.6|8146.6|8138.6|8149.6|8141.6|8146.6|8138.6|0
1718135100000|2024-06-11 19:45:00|8146.3|8138.3|8140.1|8132.1|8146.8|8138.8|8139.8|8131.8|0
1718135400000|2024-06-11 19:50:00|8139.6|8131.6|8148.1|8140.1|8148.6|8140.6|8139.6|8131.6|0
1718135700000|2024-06-11 19:55:00|8147.6|8139.6|8151.1|8143.1|8152.3|8144.3|8147.6|8139.6|0
1718136000000|2024-06-11 20:00:00|8150.9|8142.9|8149|8141|8150.9|8142.9|8146.7|8138.7|0
1718136300000|2024-06-11 20:05:00|8149.1|8141.1|8149.3|8141.3|8149.8|8141.8|8147.4|8139.4|0
1718136600000|2024-06-11 20:10:00|8149.2|8141.2|8151.7|8143.7|8152.5|8144.5|8148.8|8140.8|0
1718136900000|2024-06-11 20:15:00|8151.6|8143.6|8151.2|8143.2|8152|8144|8150.9|8142.9|0
1718137200000|2024-06-11 20:20:00|8151.1|8143.1|8150.4|8142.4|8151.2|8143.2|8150.4|8142.4|0
1718137500000|2024-06-11 20:25:00|8150.3|8142.3|8150|8142|8150.9|8142.9|8149.7|8141.7|0
1718137800000|2024-06-11 20:30:00|8150.1|8142.1|8149.7|8141.7|8150.3|8142.3|8149.7|8141.7|0
1718138100000|2024-06-11 20:35:00|8149.8|8141.8|8149.6|8141.6|8150.2|8142.2|8149.6|8141.6|0
1718138400000|2024-06-11 20:40:00|8149.5|8141.5|8149.4|8141.4|8150.2|8142.2|8149.4|8141.4|0
1718138700000|2024-06-11 20:45:00|8149.5|8141.5|8149.4|8141.4|8150.1|8142.1|8149.1|8141.1|0
1718139000000|2024-06-11 20:50:00|8149.3|8141.3|8149.1|8141.1|8149.5|8141.5|8148.8|8140.8|0
1718139300000|2024-06-11 20:55:00|8148.9|8140.9|8150.1|8142.1|8150.7|8142.7|8148.8|8140.8|0
1718139600000|2024-06-11 21:00:00|8150.1|8142.1|8150.4|8142.4|8151|8143|8149.9|8141.9|0
1718139900000|2024-06-11 21:05:00|8150.2|8142.2|8150.6|8142.6|8150.6|8142.6|8149.8|8141.8|0
1718140200000|2024-06-11 21:10:00|8150.5|8142.5|8150.7|8142.7|8150.8|8142.8|8150.4|8142.4|0
1718140500000|2024-06-11 21:15:00|8151.7|8143.7|8151.2|8143.2|8151.7|8143.7|8151.1|8143.1|0
1718140800000|2024-06-11 21:20:00|8151.1|8143.1|8150.6|8142.6|8151.5|8143.5|8150.6|8142.6|0
1718141100000|2024-06-11 21:25:00|8150.8|8142.8|8151.5|8143.5|8151.5|8143.5|8150.6|8142.6|0
1718141400000|2024-06-11 21:30:00|8151.6|8143.6|8151.4|8143.4|8151.7|8143.7|8151.4|8143.4|0
1718141700000|2024-06-11 21:35:00|8151.5|8143.5|8151.5|8143.5|8151.5|8143.5|8151.5|8143.5|0
1718142000000|2024-06-11 21:40:00|8151.4|8143.4|8151.4|8143.4|8151.4|8143.4|8151.4|8143.4|0
1718142300000|2024-06-11 21:45:00|8151.5|8143.5|8151.5|8143.5|8151.5|8143.5|8151.5|8143.5|0
1718142600000|2024-06-11 21:50:00|8151.4|8143.4|8151.5|8143.5|8151.5|8143.5|8151.2|8143.2|0
1718142900000|2024-06-11 21:55:00|8151.6|8143.6|8151.8|8143.8|8151.8|8143.8|8151.6|8143.6|0
1718143200000|2024-06-11 22:00:00|8151.2|8143.2|8148.1|8140.1|8151.2|8143.2|8147.8|8139.8|0
1718143500000|2024-06-11 22:05:00|8148.2|8140.2|8148.4|8140.4|8148.9|8140.9|8147.5|8139.5|0
1718143800000|2024-06-11 22:10:00|8148.5|8140.5|8150.1|8142.1|8150.1|8142.1|8148.5|8140.5|0
1718144100000|2024-06-11 22:15:00|8150|8142|8151.1|8143.1|8151.1|8143.1|8148.6|8140.6|0
1718144400000|2024-06-11 22:20:00|8151|8143|8151.7|8143.7|8151.7|8143.7|8150.8|8142.8|0
1718144700000|2024-06-11 22:25:00|8151.8|8143.8|8152|8144|8152.3|8144.3|8151.8|8143.8|0
1718145000000|2024-06-11 22:30:00|8152.1|8144.1|8152.9|8144.9|8153.1|8145.1|8152|8144|0
1718145300000|2024-06-11 22:35:00|8153|8145|8152.5|8144.5|8153.1|8145.1|8152.3|8144.3|0
1718145600000|2024-06-11 22:40:00|8152.4|8144.4|8152.7|8144.7|8152.7|8144.7|8151.8|8143.8|0
1718145900000|2024-06-11 22:45:00|8153|8145|8153.7|8145.7|8153.9|8145.9|8153|8145|0
1718146200000|2024-06-11 22:50:00|8153.8|8145.8|8153.9|8145.9|8154.5|8146.5|8153.8|8145.8|0
1718146500000|2024-06-11 22:55:00|8154|8146|8155.2|8147.2|8155.3|8147.3|8153.9|8145.9|0
1718146800000|2024-06-11 23:00:00|8155.3|8147.3|8157.2|8149.2|8157.4|8149.4|8155.3|8147.3|0
1718147100000|2024-06-11 23:05:00|8157.1|8149.1|8156.8|8148.8|8157.4|8149.4|8156.8|8148.8|0
1718147400000|2024-06-11 23:10:00|8156.9|8148.9|8156.5|8148.5|8157.4|8149.4|8156.5|8148.5|0
1718147700000|2024-06-11 23:15:00|8156.6|8148.6|8156.8|8148.8|8156.8|8148.8|8156.5|8148.5|0
1718148000000|2024-06-11 23:20:00|8156.7|8148.7|8156.5|8148.5|8156.7|8148.7|8156.2|8148.2|0
1718148300000|2024-06-11 23:25:00|8156.6|8148.6|8156.8|8148.8|8157.1|8149.1|8156.5|8148.5|0
1718148600000|2024-06-11 23:30:00|8156.9|8148.9|8156|8148|8157.1|8149.1|8156|8148|0
1718148900000|2024-06-11 23:35:00|8156.1|8148.1|8156.5|8148.5|8156.8|8148.8|8156|8148|0
1718149200000|2024-06-11 23:40:00|8156.4|8148.4|8155.6|8147.6|8156.4|8148.4|8155.6|8147.6|0
1718149500000|2024-06-11 23:45:00|8155.5|8147.5|8152.6|8144.6|8155.6|8147.6|8152.3|8144.3|0
1718149800000|2024-06-11 23:50:00|8152.7|8144.7|8153.8|8145.8|8153.8|8145.8|8152.7|8144.7|0
1718150100000|2024-06-11 23:55:00|8153.9|8145.9|8153.2|8145.2|8154|8146|8152.9|8144.9|0
1718150400000|2024-06-12 00:00:00|8153.1|8145.1|8184.6|8176.6|8184.6|8176.6|8152.9|8144.9|0
1718150700000|2024-06-12 00:05:00|8184.8|8176.8|8172.1|8164.1|8189.1|8181.1|8170.1|8162.1|0
1718151000000|2024-06-12 00:10:00|8172.3|8164.3|8172.1|8164.1|8174.8|8166.8|8167.3|8159.3|0
1718151300000|2024-06-12 00:15:00|8172.3|8164.3|8172.3|8164.3|8176.8|8168.8|8168.3|8160.3|0
1718151600000|2024-06-12 00:20:00|8171.8|8163.8|8172.8|8164.8|8174.3|8166.3|8170.3|8162.3|0
1718151900000|2024-06-12 00:25:00|8172.6|8164.6|8171.1|8163.1|8174.6|8166.6|8171.1|8163.1|0
1718152200000|2024-06-12 00:30:00|8171.6|8163.6|8171.3|8163.3|8172.6|8164.6|8169.3|8161.3|0
1718152500000|2024-06-12 00:35:00|8171.8|8163.8|8168.1|8160.1|8171.8|8163.8|8166.8|8158.8|0
1718152800000|2024-06-12 00:40:00|8168.3|8160.3|8167.8|8159.8|8170.1|8162.1|8167.3|8159.3|0
1718153100000|2024-06-12 00:45:00|8168.1|8160.1|8164.8|8156.8|8168.6|8160.6|8164.8|8156.8|0
1718153400000|2024-06-12 00:50:00|8164.6|8156.6|8163.1|8155.1|8164.8|8156.8|8161.8|8153.8|0
1718153700000|2024-06-12 00:55:00|8163.3|8155.3|8164.8|8156.8|8165.3|8157.3|8162.8|8154.8|0
1718154000000|2024-06-12 01:00:00|8165.1|8157.1|8163.8|8155.8|8165.6|8157.6|8163.6|8155.6|0
1718154300000|2024-06-12 01:05:00|8163.3|8155.3|8163.3|8155.3|8165.3|8157.3|8162.3|8154.3|0
1718154600000|2024-06-12 01:10:00|8163.6|8155.6|8163.8|8155.8|8165.3|8157.3|8163.1|8155.1|0
1718154900000|2024-06-12 01:15:00|8164.1|8156.1|8164.3|8156.3|8164.8|8156.8|8162.8|8154.8|0
1718155200000|2024-06-12 01:20:00|8164.8|8156.8|8165.3|8157.3|8167.1|8159.1|8164.8|8156.8|0
1718155500000|2024-06-12 01:25:00|8165.8|8157.8|8166.3|8158.3|8167.6|8159.6|8165.3|8157.3|0
1718155800000|2024-06-12 01:30:00|8166.6|8158.6|8170.8|8162.8|8170.8|8162.8|8166.3|8158.3|0
1718156100000|2024-06-12 01:35:00|8171.1|8163.1|8172.8|8164.8|8173.3|8165.3|8170.8|8162.8|0
1718156400000|2024-06-12 01:40:00|8172.6|8164.6|8173.8|8165.8|8176.3|8168.3|8172.3|8164.3|0
1718156700000|2024-06-12 01:45:00|8174.1|8166.1|8174.3|8166.3|8174.8|8166.8|8173.1|8165.1|0
1718157000000|2024-06-12 01:50:00|8174.1|8166.1|8176.3|8168.3|8176.8|8168.8|8174.1|8166.1|0
1718157300000|2024-06-12 01:55:00|8176.1|8168.1|8173.3|8165.3|8176.8|8168.8|8172.8|8164.8|0
1718157600000|2024-06-12 02:00:00|8173.6|8165.6|8175.3|8167.3|8175.6|8167.6|8173.6|8165.6|0
1718157900000|2024-06-12 02:05:00|8174.8|8166.8|8173.3|8165.3|8174.8|8166.8|8172.8|8164.8|0
1718158200000|2024-06-12 02:10:00|8173.8|8165.8|8173.8|8165.8|8174.3|8166.3|8172.3|8164.3|0
1718158500000|2024-06-12 02:15:00|8174.1|8166.1|8171.3|8163.3|8174.6|8166.6|8171.3|8163.3|0
1718158800000|2024-06-12 02:20:00|8171.6|8163.6|8172.3|8164.3|8173.3|8165.3|8171.3|8163.3|0
1718159100000|2024-06-12 02:25:00|8172.6|8164.6|8171.3|8163.3|8173.1|8165.1|8170.8|8162.8|0
1718159400000|2024-06-12 02:30:00|8171.6|8163.6|8172.1|8164.1|8173.8|8165.8|8171.6|8163.6|0
1718159700000|2024-06-12 02:35:00|8172.3|8164.3|8171.3|8163.3|8172.3|8164.3|8170.8|8162.8|0
1718160000000|2024-06-12 02:40:00|8171.6|8163.6|8171.8|8163.8|8172.6|8164.6|8171.3|8163.3|0
1718160300000|2024-06-12 02:45:00|8172.1|8164.1|8172.8|8164.8|8173.3|8165.3|8172.1|8164.1|0
1718160600000|2024-06-12 02:50:00|8173.3|8165.3|8175.1|8167.1|8175.3|8167.3|8173.3|8165.3|0
1718160900000|2024-06-12 02:55:00|8174.3|8166.3|8174.1|8166.1|8175.3|8167.3|8174.1|8166.1|0
1718161200000|2024-06-12 03:00:00|8173.8|8165.8|8175.8|8167.8|8175.8|8167.8|8173.3|8165.3|0
1718161500000|2024-06-12 03:05:00|8176.1|8168.1|8175.8|8167.8|8176.6|8168.6|8175.3|8167.3|0
1718161800000|2024-06-12 03:10:00|8176.1|8168.1|8175.8|8167.8|8176.8|8168.8|8175.6|8167.6|0
1718162100000|2024-06-12 03:15:00|8176.1|8168.1|8175.8|8167.8|8177.1|8169.1|8175.8|8167.8|0
1718162400000|2024-06-12 03:20:00|8175.6|8167.6|8177.6|8169.6|8177.6|8169.6|8175.6|8167.6|0
1718162700000|2024-06-12 03:25:00|8177.8|8169.8|8178.1|8170.1|8178.1|8170.1|8176.8|8168.8|0
1718163000000|2024-06-12 03:30:00|8178.6|8170.6|8178.8|8170.8|8179.3|8171.3|8177.8|8169.8|0
1718163300000|2024-06-12 03:35:00|8178.6|8170.6|8178.3|8170.3|8178.8|8170.8|8178.1|8170.1|0
1718163600000|2024-06-12 03:40:00|8178.6|8170.6|8176.8|8168.8|8178.8|8170.8|8176.6|8168.6|0
1718163900000|2024-06-12 03:45:00|8177.1|8169.1|8176.8|8168.8|8177.6|8169.6|8176.3|8168.3|0
1718164200000|2024-06-12 03:50:00|8177.3|8169.3|8177.8|8169.8|8178.1|8170.1|8176.8|8168.8|0
1718164500000|2024-06-12 03:55:00|8177.6|8169.6|8179.1|8171.1|8179.1|8171.1|8177.6|8169.6|0
1718164800000|2024-06-12 04:00:00|8178.8|8170.8|8180.3|8172.3|8180.3|8172.3|8177.8|8169.8|0
1718165100000|2024-06-12 04:05:00|8180.1|8172.1|8180.1|8172.1|8180.8|8172.8|8179.8|8171.8|0
1718165400000|2024-06-12 04:10:00|8179.3|8171.3|8179.3|8171.3|8179.8|8171.8|8178.8|8170.8|0
1718165700000|2024-06-12 04:15:00|8179.6|8171.6|8179.3|8171.3|8180.1|8172.1|8179.3|8171.3|0
1718166000000|2024-06-12 04:20:00|8179.6|8171.6|8178.8|8170.8|8179.8|8171.8|8178.8|8170.8|0
1718166300000|2024-06-12 04:25:00|8178.6|8170.6|8178.3|8170.3|8179.3|8171.3|8178.3|8170.3|0
1718166600000|2024-06-12 04:30:00|8178.1|8170.1|8178.6|8170.6|8179.1|8171.1|8177.6|8169.6|0
1718166900000|2024-06-12 04:35:00|8178.3|8170.3|8178.3|8170.3|8178.3|8170.3|8177.8|8169.8|0
1718167200000|2024-06-12 04:40:00|8177.8|8169.8|8178.3|8170.3|8178.3|8170.3|8177.6|8169.6|0
1718167500000|2024-06-12 04:45:00|8178.6|8170.6|8178.3|8170.3|8178.8|8170.8|8177.6|8169.6|0
1718167800000|2024-06-12 04:50:00|8178.1|8170.1|8177.3|8169.3|8178.1|8170.1|8177.1|8169.1|0
1718168100000|2024-06-12 04:55:00|8177.1|8169.1|8178.3|8170.3|8178.3|8170.3|8176.3|8168.3|0
1718168400000|2024-06-12 05:00:00|8177.8|8169.8|8178.1|8170.1|8178.6|8170.6|8177.3|8169.3|0
1718168700000|2024-06-12 05:05:00|8177.8|8169.8|8177.6|8169.6|8178.8|8170.8|8177.3|8169.3|0
1718169000000|2024-06-12 05:10:00|8177.8|8169.8|8177.3|8169.3|8178.3|8170.3|8177.1|8169.1|0
1718169300000|2024-06-12 05:15:00|8177.6|8169.6|8177.8|8169.8|8178.8|8170.8|8176.8|8168.8|0
1718169600000|2024-06-12 05:20:00|8178.3|8170.3|8179.8|8171.8|8180.3|8172.3|8177.8|8169.8|0
1718169900000|2024-06-12 05:25:00|8179.6|8171.6|8179.8|8171.8|8180.6|8172.6|8178.8|8170.8|0
1718170200000|2024-06-12 05:30:00|8180.1|8172.1|8182.3|8174.3|8182.6|8174.6|8179.8|8171.8|0
1718170500000|2024-06-12 05:35:00|8182.1|8174.1|8181.1|8173.1|8183.1|8175.1|8180.8|8172.8|0
1718170800000|2024-06-12 05:40:00|8180.8|8172.8|8181.3|8173.3|8182.3|8174.3|8180.3|8172.3|0
1718171100000|2024-06-12 05:45:00|8181.6|8173.6|8183.6|8175.6|8183.8|8175.8|8181.3|8173.3|0
1718171400000|2024-06-12 05:50:00|8183.1|8175.1|8185.1|8177.1|8185.3|8177.3|8182.6|8174.6|0
1718171700000|2024-06-12 05:55:00|8185.6|8177.6|8180.8|8172.8|8186.6|8178.6|8180.6|8172.6|0
1718172000000|2024-06-12 06:00:00|8181.3|8173.3|8182.1|8174.1|8184.6|8176.6|8180.6|8172.6|0
1718172300000|2024-06-12 06:05:00|8182.3|8174.3|8185.1|8177.1|8187.6|8179.6|8181.8|8173.8|0
1718172600000|2024-06-12 06:10:00|8184.8|8176.8|8185.8|8177.8|8185.8|8177.8|8183.3|8175.3|0
1718172900000|2024-06-12 06:15:00|8186.1|8178.1|8190.8|8182.8|8191.3|8183.3|8186.1|8178.1|0
1718173200000|2024-06-12 06:20:00|8191.1|8183.1|8193.1|8185.1|8193.1|8185.1|8190.8|8182.8|0
1718173500000|2024-06-12 06:25:00|8192.8|8184.8|8192.6|8184.6|8197.1|8189.1|8192.1|8184.1|0
1718173800000|2024-06-12 06:30:00|8193.1|8185.1|8188.3|8180.3|8193.1|8185.1|8188.1|8180.1|0
1718174100000|2024-06-12 06:35:00|8187.8|8179.8|8188.8|8180.8|8189.8|8181.8|8187.6|8179.6|0
1718174400000|2024-06-12 06:40:00|8189.1|8181.1|8184.8|8176.8|8189.3|8181.3|8184.1|8176.1|0
1718174700000|2024-06-12 06:45:00|8185.1|8177.1|8188.6|8180.6|8188.6|8180.6|8184.3|8176.3|0
1718175000000|2024-06-12 06:50:00|8188.3|8180.3|8190.8|8182.8|8191.1|8183.1|8187.8|8179.8|0
1718175300000|2024-06-12 06:55:00|8191.1|8183.1|8193.6|8185.6|8194.1|8186.1|8187.8|8179.8|0
1718175600000|2024-06-12 07:00:00|8192.3|8184.3|8190.1|8182.1|8199.1|8191.1|8184.8|8176.8|0
1718175900000|2024-06-12 07:05:00|8190.3|8182.3|8193.6|8185.6|8194.6|8186.6|8188.6|8180.6|0
1718176200000|2024-06-12 07:10:00|8194.1|8186.1|8199.8|8191.8|8200.1|8192.1|8192.8|8184.8|0
1718176500000|2024-06-12 07:15:00|8199.6|8191.6|8203.1|8195.1|8203.6|8195.6|8196.8|8188.8|0
1718176800000|2024-06-12 07:20:00|8202.8|8194.8|8197.3|8189.3|8205.6|8197.6|8196.6|8188.6|0
1718177100000|2024-06-12 07:25:00|8196.3|8188.3|8199.6|8191.6|8199.6|8191.6|8192.1|8184.1|0
1718177400000|2024-06-12 07:30:00|8200.1|8192.1|8201.6|8193.6|8206.6|8198.6|8199.8|8191.8|0
1718177700000|2024-06-12 07:35:00|8201.1|8193.1|8210.6|8202.6|8211.1|8203.1|8201.1|8193.1|0
1718178000000|2024-06-12 07:40:00|8211.1|8203.1|8205.8|8197.8|8211.1|8203.1|8203.6|8195.6|0
1718178300000|2024-06-12 07:45:00|8206.1|8198.1|8206.6|8198.6|8207.1|8199.1|8201.6|8193.6|0
1718178600000|2024-06-12 07:50:00|8207.1|8199.1|8208.6|8200.6|8208.6|8200.6|8204.6|8196.6|0
1718178900000|2024-06-12 07:55:00|8209.1|8201.1|8207.8|8199.8|8213.1|8205.1|8207.6|8199.6|0
1718179200000|2024-06-12 08:00:00|8207.6|8199.6|8204.1|8196.1|8211.1|8203.1|8203.1|8195.1|0
1718179500000|2024-06-12 08:05:00|8204.3|8196.3|8207.6|8199.6|8210.6|8202.6|8202.3|8194.3|0
1718179800000|2024-06-12 08:10:00|8207.8|8199.8|8213.6|8205.6|8215.1|8207.1|8207.6|8199.6|0
1718180100000|2024-06-12 08:15:00|8213.1|8205.1|8211.6|8203.6|8214.8|8206.8|8211.1|8203.1|0
1718180400000|2024-06-12 08:20:00|8211.1|8203.1|8216.1|8208.1|8218.1|8210.1|8210.1|8202.1|0
1718180700000|2024-06-12 08:25:00|8215.6|8207.6|8205.3|8197.3|8215.6|8207.6|8205.3|8197.3|0
1718181000000|2024-06-12 08:30:00|8204.8|8196.8|8210.1|8202.1|8211.8|8203.8|8204.1|8196.1|0
1718181300000|2024-06-12 08:35:00|8209.6|8201.6|8214.1|8206.1|8216.8|8208.8|8209.6|8201.6|0
1718181600000|2024-06-12 08:40:00|8213.8|8205.8|8218.1|8210.1|8219.1|8211.1|8213.1|8205.1|0
1718181900000|2024-06-12 08:45:00|8217.6|8209.6|8219.3|8211.3|8219.6|8211.6|8215.6|8207.6|0
1718182200000|2024-06-12 08:50:00|8219.1|8211.1|8216.6|8208.6|8220.6|8212.6|8216.6|8208.6|0
1718182500000|2024-06-12 08:55:00|8216.1|8208.1|8215.6|8207.6|8220.1|8212.1|8215.6|8207.6|0
1718182800000|2024-06-12 09:00:00|8214.8|8206.8|8217.1|8209.1|8218.1|8210.1|8214.1|8206.1|0
1718183100000|2024-06-12 09:05:00|8216.6|8208.6|8208.8|8200.8|8217.8|8209.8|8208.8|8200.8|0
1718183400000|2024-06-12 09:10:00|8209.1|8201.1|8208.1|8200.1|8212.8|8204.8|8206.3|8198.3|0
1718183700000|2024-06-12 09:15:00|8208.3|8200.3|8207.3|8199.3|8210.1|8202.1|8207.1|8199.1|0
1718184000000|2024-06-12 09:20:00|8207.1|8199.1|8204.1|8196.1|8207.8|8199.8|8203.6|8195.6|0
1718184300000|2024-06-12 09:25:00|8203.8|8195.8|8203.6|8195.6|8204.8|8196.8|8202.1|8194.1|0
1718184600000|2024-06-12 09:30:00|8203.1|8195.1|8202.3|8194.3|8204.3|8196.3|8201.6|8193.6|0
1718184900000|2024-06-12 09:35:00|8202.1|8194.1|8202.6|8194.6|8203.8|8195.8|8201.3|8193.3|0
1718185200000|2024-06-12 09:40:00|8202.3|8194.3|8206.1|8198.1|8206.6|8198.6|8202.3|8194.3|0
1718185500000|2024-06-12 09:45:00|8205.6|8197.6|8207.1|8199.1|8208.6|8200.6|8204.8|8196.8|0
1718185800000|2024-06-12 09:50:00|8206.8|8198.8|8205.1|8197.1|8207.6|8199.6|8205.1|8197.1|0
1718186100000|2024-06-12 09:55:00|8204.8|8196.8|8202.1|8194.1|8206.1|8198.1|8201.8|8193.8|0
1718186400000|2024-06-12 10:00:00|8201.8|8193.8|8201.1|8193.1|8202.1|8194.1|8199.6|8191.6|0
1718186700000|2024-06-12 10:05:00|8201.3|8193.3|8203.6|8195.6|8204.8|8196.8|8201.1|8193.1|0
1718187000000|2024-06-12 10:10:00|8204.1|8196.1|8203.6|8195.6|8205.6|8197.6|8203.6|8195.6|0
1718187300000|2024-06-12 10:15:00|8203.1|8195.1|8206.8|8198.8|8208.1|8200.1|8202.8|8194.8|0
1718187600000|2024-06-12 10:20:00|8206.6|8198.6|8206.6|8198.6|8207.6|8199.6|8202.6|8194.6|0
1718187900000|2024-06-12 10:25:00|8206.3|8198.3|8208.8|8200.8|8211.6|8203.6|8205.8|8197.8|0
1718188200000|2024-06-12 10:30:00|8208.6|8200.6|8205.8|8197.8|8209.1|8201.1|8205.8|8197.8|0
1718188500000|2024-06-12 10:35:00|8206.1|8198.1|8204.1|8196.1|8208.1|8200.1|8204.1|8196.1|0
1718188800000|2024-06-12 10:40:00|8204.6|8196.6|8200.3|8192.3|8204.6|8196.6|8200.1|8192.1|0
1718189100000|2024-06-12 10:45:00|8200.1|8192.1|8201.6|8193.6|8202.1|8194.1|8199.6|8191.6|0
1718189400000|2024-06-12 10:50:00|8200.6|8192.6|8202.3|8194.3|8202.6|8194.6|8200.6|8192.6|0
1718189700000|2024-06-12 10:55:00|8202.1|8194.1|8203.3|8195.3|8204.6|8196.6|8201.6|8193.6|0
1718190000000|2024-06-12 11:00:00|8203.6|8195.6|8198.6|8190.6|8204.1|8196.1|8198.6|8190.6|0
1718190300000|2024-06-12 11:05:00|8198.3|8190.3|8200.1|8192.1|8200.6|8192.6|8197.6|8189.6|0
1718190600000|2024-06-12 11:10:00|8200.3|8192.3|8207.1|8199.1|8207.1|8199.1|8199.6|8191.6|0
1718190900000|2024-06-12 11:15:00|8206.8|8198.8|8205.1|8197.1|8207.1|8199.1|8203.6|8195.6|0
1718191200000|2024-06-12 11:20:00|8204.6|8196.6|8209.1|8201.1|8209.1|8201.1|8204.6|8196.6|0
1718191500000|2024-06-12 11:25:00|8209.6|8201.6|8211.1|8203.1|8211.8|8203.8|8209.3|8201.3|0
1718191800000|2024-06-12 11:30:00|8210.6|8202.6|8210.8|8202.8|8213.3|8205.3|8208.6|8200.6|0
1718192100000|2024-06-12 11:35:00|8210.6|8202.6|8212.8|8204.8|8215.8|8207.8|8210.6|8202.6|0
1718192400000|2024-06-12 11:40:00|8212.6|8204.6|8215.1|8207.1|8217.6|8209.6|8211.8|8203.8|0
1718192700000|2024-06-12 11:45:00|8215.6|8207.6|8211.8|8203.8|8217.3|8209.3|8211.8|8203.8|0
1718193000000|2024-06-12 11:50:00|8211.6|8203.6|8210.6|8202.6|8211.8|8203.8|8208.6|8200.6|0
1718193300000|2024-06-12 11:55:00|8210.1|8202.1|8213.3|8205.3|8214.1|8206.1|8209.8|8201.8|0
1718193600000|2024-06-12 12:00:00|8213.1|8205.1|8219.1|8211.1|8219.1|8211.1|8213.1|8205.1|0
1718193900000|2024-06-12 12:05:00|8218.6|8210.6|8217.6|8209.6|8219.6|8211.6|8213.6|8205.6|0
1718194200000|2024-06-12 12:10:00|8217.8|8209.8|8221.6|8213.6|8222.1|8214.1|8217.3|8209.3|0
1718194500000|2024-06-12 12:15:00|8222.1|8214.1|8219.8|8211.8|8224.3|8216.3|8219.8|8211.8|0
1718194800000|2024-06-12 12:20:00|8220.3|8212.3|8212.6|8204.6|8221.3|8213.3|8212.1|8204.1|0
1718195100000|2024-06-12 12:25:00|8212.1|8204.1|8204.8|8196.8|8215.3|8207.3|8204.8|8196.8|0
1718195400000|2024-06-12 12:30:00|8204.6|8196.6|8234.1|8226.1|8249.3|8241.3|8204.6|8196.6|0
1718195700000|2024-06-12 12:35:00|8233.8|8225.8|8227.6|8219.6|8233.8|8225.8|8226.1|8218.1|0
1718196000000|2024-06-12 12:40:00|8227.8|8219.8|8217.6|8209.6|8227.8|8219.8|8216.1|8208.1|0
1718196300000|2024-06-12 12:45:00|8218.1|8210.1|8228.1|8220.1|8230.6|8222.6|8215.3|8207.3|0
1718196600000|2024-06-12 12:50:00|8227.6|8219.6|8231.8|8223.8|8232.6|8224.6|8225.3|8217.3|0
1718196900000|2024-06-12 12:55:00|8231.6|8223.6|8232.1|8224.1|8234.6|8226.6|8228.1|8220.1|0
1718197200000|2024-06-12 13:00:00|8231.8|8223.8|8235.1|8227.1|8235.8|8227.8|8228.6|8220.6|0
1718197500000|2024-06-12 13:05:00|8235.6|8227.6|8235.5|8227.5|8237.8|8229.8|8234|8226|0
1718197800000|2024-06-12 13:10:00|8235.2|8227.2|8234.3|8226.3|8238.7|8230.7|8234.3|8226.3|0
1718198100000|2024-06-12 13:15:00|8234.5|8226.5|8232|8224|8237.8|8229.8|8228.8|8220.8|0
1718198400000|2024-06-12 13:20:00|8232.3|8224.3|8237.3|8229.3|8238|8230|8232.3|8224.3|0
1718198700000|2024-06-12 13:25:00|8237.8|8229.8|8235.3|8227.3|8238.3|8230.3|8234.5|8226.5|0
1718199000000|2024-06-12 13:30:00|8235.8|8227.8|8228.3|8220.3|8238.3|8230.3|8226.3|8218.3|0
1718199300000|2024-06-12 13:35:00|8228.5|8220.5|8225.5|8217.5|8230|8222|8223.8|8215.8|0
1718199600000|2024-06-12 13:40:00|8224.8|8216.8|8236.3|8228.3|8236.3|8228.3|8224.3|8216.3|0
1718199900000|2024-06-12 13:45:00|8236.8|8228.8|8231|8223|8236.8|8228.8|8230.5|8222.5|0
1718200200000|2024-06-12 13:50:00|8231.3|8223.3|8230.3|8222.3|8238.5|8230.5|8228.8|8220.8|0
1718200500000|2024-06-12 13:55:00|8232.3|8224.3|8232.3|8224.3|8236.8|8228.8|8231.3|8223.3|0
1718200800000|2024-06-12 14:00:00|8232.8|8224.8|8223.8|8215.8|8232.8|8224.8|8222.3|8214.3|0
1718201100000|2024-06-12 14:05:00|8224.3|8216.3|8221.3|8213.3|8225.3|8217.3|8220.3|8212.3|0
1718201400000|2024-06-12 14:10:00|8221.8|8213.8|8221|8213|8222.5|8214.5|8218.3|8210.3|0
1718201700000|2024-06-12 14:15:00|8220.7|8212.7|8221.5|8213.5|8225.2|8217.2|8219|8211|0
1718202000000|2024-06-12 14:20:00|8221.7|8213.7|8216.7|8208.7|8223.2|8215.2|8216.7|8208.7|0
1718202300000|2024-06-12 14:25:00|8217|8209|8219.5|8211.5|8221|8213|8216.5|8208.5|0
1718202600000|2024-06-12 14:30:00|8218.5|8210.5|8218.5|8210.5|8220.2|8212.2|8216.2|8208.2|0
1718202900000|2024-06-12 14:35:00|8219|8211|8217.5|8209.5|8219|8211|8213|8205|0
1718203200000|2024-06-12 14:40:00|8217.7|8209.7|8217.5|8209.5|8219|8211|8212.5|8204.5|0
1718203500000|2024-06-12 14:45:00|8217.2|8209.2|8221|8213|8222|8214|8217|8209|0
1718203800000|2024-06-12 14:50:00|8221.2|8213.2|8221.2|8213.2|8222.7|8214.7|8214.7|8206.7|0
1718204100000|2024-06-12 14:55:00|8221.5|8213.5|8217.5|8209.5|8223|8215|8217.2|8209.2|0
1718204400000|2024-06-12 15:00:00|8218|8210|8217.5|8209.5|8219.5|8211.5|8214.2|8206.2|0
1718204700000|2024-06-12 15:05:00|8217.7|8209.7|8217.5|8209.5|8219|8211|8216|8208|0
1718205000000|2024-06-12 15:10:00|8217.7|8209.7|8218.5|8210.5|8219.5|8211.5|8215|8207|0
1718205300000|2024-06-12 15:15:00|8218.2|8210.2|8224.2|8216.2|8225|8217|8217.5|8209.5|0
1718205600000|2024-06-12 15:20:00|8224.5|8216.5|8226.5|8218.5|8227|8219|8222.5|8214.5|0
1718205900000|2024-06-12 15:25:00|8226|8218|8230|8222|8232|8224|8223.5|8215.5|0
1718206200000|2024-06-12 15:30:00|8227.5|8219.5|8217.7|8209.7|8231|8223|8216.7|8208.7|0
1718206500000|2024-06-12 15:35:00|8218|8210|8214|8206|8219|8211|8212.5|8204.5|0
1718206800000|2024-06-12 15:40:00|8213.7|8205.7|8219|8211|8220.5|8212.5|8213.7|8205.7|0
1718207100000|2024-06-12 15:45:00|8219.5|8211.5|8217.5|8209.5|8219.5|8211.5|8215.5|8207.5|0
1718207400000|2024-06-12 15:50:00|8217|8209|8215|8207|8217.2|8209.2|8212.7|8204.7|0
1718207700000|2024-06-12 15:55:00|8214.7|8206.7|8217|8209|8218|8210|8214.5|8206.5|0
1718208000000|2024-06-12 16:00:00|8216.5|8208.5|8215|8207|8216.5|8208.5|8213.2|8205.2|0
1718208300000|2024-06-12 16:05:00|8214.7|8206.7|8215|8207|8216|8208|8213.7|8205.7|0
1718208600000|2024-06-12 16:10:00|8215.5|8207.5|8220.5|8212.5|8220.5|8212.5|8215.5|8207.5|0
1718208900000|2024-06-12 16:15:00|8220|8212|8220.5|8212.5|8221.5|8213.5|8219|8211|0
1718209200000|2024-06-12 16:20:00|8221|8213|8223|8215|8223|8215|8220.5|8212.5|0
1718209500000|2024-06-12 16:25:00|8222.7|8214.7|8218|8210|8223|8215|8218|8210|0
1718209800000|2024-06-12 16:30:00|8217.7|8209.7|8219.2|8211.2|8220.5|8212.5|8217.7|8209.7|0
1718210100000|2024-06-12 16:35:00|8219.5|8211.5|8220.2|8212.2|8220.5|8212.5|8218.5|8210.5|0
1718210400000|2024-06-12 16:40:00|8220.5|8212.5|8225.2|8217.2|8225.2|8217.2|8220.5|8212.5|0
1718210700000|2024-06-12 16:45:00|8225|8217|8227.5|8219.5|8227.7|8219.7|8225|8217|0
1718211000000|2024-06-12 16:50:00|8227|8219|8224|8216|8227.5|8219.5|8224|8216|0
1718211300000|2024-06-12 16:55:00|8223.7|8215.7|8223.7|8215.7|8225|8217|8223|8215|0
1718211600000|2024-06-12 17:00:00|8224.2|8216.2|8226.7|8218.7|8227.5|8219.5|8223.2|8215.2|0
1718211900000|2024-06-12 17:05:00|8227|8219|8225.5|8217.5|8227|8219|8224.2|8216.2|0
1718212200000|2024-06-12 17:10:00|8225.2|8217.2|8226|8218|8227|8219|8225.2|8217.2|0
1718212500000|2024-06-12 17:15:00|8225.7|8217.7|8227.5|8219.5|8227.5|8219.5|8225.5|8217.5|0
1718212800000|2024-06-12 17:20:00|8227.7|8219.7|8228.5|8220.5|8229|8221|8227.7|8219.7|0
1718213100000|2024-06-12 17:25:00|8229|8221|8228|8220|8231|8223|8227.7|8219.7|0
1718213400000|2024-06-12 17:30:00|8228.2|8220.2|8223.5|8215.5|8228.5|8220.5|8221.5|8213.5|0
1718213700000|2024-06-12 17:35:00|8223.7|8215.7|8226|8218|8226.5|8218.5|8223.7|8215.7|0
1718214000000|2024-06-12 17:40:00|8225.7|8217.7|8222.5|8214.5|8226|8218|8222.5|8214.5|0
1718214300000|2024-06-12 17:45:00|8223|8215|8223.7|8215.7|8224.2|8216.2|8222.5|8214.5|0
1718214600000|2024-06-12 17:50:00|8224|8216|8225|8217|8225|8217|8221.7|8213.7|0
1718214900000|2024-06-12 17:55:00|8224.7|8216.7|8217.5|8209.5|8225.2|8217.2|8216.2|8208.2|0
1718215200000|2024-06-12 18:00:00|8218.2|8210.2|8214.5|8206.5|8218.5|8210.5|8196.7|8188.7|0
1718215500000|2024-06-12 18:05:00|8213.5|8205.5|8219|8211|8219|8211|8211.7|8203.7|0
1718215800000|2024-06-12 18:10:00|8219.5|8211.5|8218.5|8210.5|8222.5|8214.5|8216.7|8208.7|0
1718216100000|2024-06-12 18:15:00|8218.7|8210.7|8221.2|8213.2|8223.5|8215.5|8218|8210|0
1718216400000|2024-06-12 18:20:00|8221|8213|8220|8212|8221.5|8213.5|8218.7|8210.7|0
1718216700000|2024-06-12 18:25:00|8220.5|8212.5|8223|8215|8223.7|8215.7|8220.2|8212.2|0
1718217000000|2024-06-12 18:30:00|8223.5|8215.5|8221.5|8213.5|8227|8219|8218.5|8210.5|0
1718217300000|2024-06-12 18:35:00|8222|8214|8224|8216|8224|8216|8215.7|8207.7|0
1718217600000|2024-06-12 18:40:00|8223.2|8215.2|8216|8208|8223.7|8215.7|8212.5|8204.5|0
1718217900000|2024-06-12 18:45:00|8216.2|8208.2|8210.5|8202.5|8216.7|8208.7|8210.2|8202.2|0
1718218200000|2024-06-12 18:50:00|8210.7|8202.7|8209.7|8201.7|8215|8207|8207.2|8199.2|0
1718218500000|2024-06-12 18:55:00|8209.5|8201.5|8216.5|8208.5|8219.5|8211.5|8209|8201|0
1718218800000|2024-06-12 19:00:00|8216|8208|8217.2|8209.2|8222|8214|8216|8208|0
1718219100000|2024-06-12 19:05:00|8217.7|8209.7|8216.7|8208.7|8218.5|8210.5|8214.2|8206.2|0
1718219400000|2024-06-12 19:10:00|8216.5|8208.5|8217.2|8209.2|8219.5|8211.5|8214|8206|0
1718219700000|2024-06-12 19:15:00|8217|8209|8218|8210|8219.2|8211.2|8216|8208|0
1718220000000|2024-06-12 19:20:00|8218.2|8210.2|8208.5|8200.5|8219.5|8211.5|8208.5|8200.5|0
1718220300000|2024-06-12 19:25:00|8208.2|8200.2|8202.5|8194.5|8210|8202|8200.7|8192.7|0
1718220600000|2024-06-12 19:30:00|8203.5|8195.5|8200.7|8192.7|8204.2|8196.2|8197|8189|0
1718220900000|2024-06-12 19:35:00|8200.5|8192.5|8199.7|8191.7|8207|8199|8199.2|8191.2|0
1718221200000|2024-06-12 19:40:00|8199.5|8191.5|8200.5|8192.5|8203|8195|8197.2|8189.2|0
1718221500000|2024-06-12 19:45:00|8200.7|8192.7|8207|8199|8208.5|8200.5|8199|8191|0
1718221800000|2024-06-12 19:50:00|8207.2|8199.2|8216.5|8208.5|8216.5|8208.5|8205.2|8197.2|0
1718222100000|2024-06-12 19:55:00|8216|8208|8212.1|8204.1|8221.5|8213.5|8212.1|8204.1|0
1718222400000|2024-06-12 20:00:00|8212.5|8204.5|8209.1|8201.1|8213.5|8205.5|8208.9|8200.9|0
1718222700000|2024-06-12 20:05:00|8209.2|8201.2|8212.9|8204.9|8213.4|8205.4|8209.2|8201.2|0
1718223000000|2024-06-12 20:10:00|8213|8205|8210.8|8202.8|8213.4|8205.4|8210.6|8202.6|0
1718223300000|2024-06-12 20:15:00|8210.6|8202.6|8218.8|8210.8|8219.4|8211.4|8210.3|8202.3|0
1718223600000|2024-06-12 20:20:00|8218.9|8210.9|8220.9|8212.9|8221.4|8213.4|8218.5|8210.5|0
1718223900000|2024-06-12 20:25:00|8221|8213|8219.6|8211.6|8221.2|8213.2|8219.3|8211.3|0
1718224200000|2024-06-12 20:30:00|8219.4|8211.4|8219.6|8211.6|8220.1|8212.1|8218.7|8210.7|0
1718224500000|2024-06-12 20:35:00|8219.5|8211.5|8221.3|8213.3|8222.4|8214.4|8219.3|8211.3|0
1718224800000|2024-06-12 20:40:00|8221.2|8213.2|8222.9|8214.9|8222.9|8214.9|8221|8213|0
1718225100000|2024-06-12 20:45:00|8222.8|8214.8|8225.3|8217.3|8225.3|8217.3|8222.6|8214.6|0
1718225400000|2024-06-12 20:50:00|8225.2|8217.2|8223.7|8215.7|8225.3|8217.3|8222.9|8214.9|0
1718225700000|2024-06-12 20:55:00|8223.6|8215.6|8225.4|8217.4|8225.4|8217.4|8222.9|8214.9|0
1718226000000|2024-06-12 21:00:00|8225.8|8217.8|8224.2|8216.2|8225.8|8217.8|8224.2|8216.2|0
1718226300000|2024-06-12 21:05:00|8224.3|8216.3|8222.2|8214.2|8224.4|8216.4|8222.1|8214.1|0
1718226600000|2024-06-12 21:10:00|8222.1|8214.1|8221.7|8213.7|8222.4|8214.4|8221.6|8213.6|0
1718226900000|2024-06-12 21:15:00|8221.5|8213.5|8221.3|8213.3|8221.9|8213.9|8221.3|8213.3|0
1718227200000|2024-06-12 21:20:00|8221.2|8213.2|8220.1|8212.1|8221.2|8213.2|8219.3|8211.3|0
1718227500000|2024-06-12 21:25:00|8220|8212|8220|8212|8220|8212|8220|8212|0
1718227800000|2024-06-12 21:30:00|8220.2|8212.2|8220.1|8212.1|8220.6|8212.6|8220.1|8212.1|0
1718228100000|2024-06-12 21:35:00|8220.3|8212.3|8220.3|8212.3|8220.3|8212.3|8219.3|8211.3|0
1718228400000|2024-06-12 21:40:00|8220.2|8212.2|8220.5|8212.5|8220.6|8212.6|8219.9|8211.9|0
1718228700000|2024-06-12 21:45:00|8220.6|8212.6|8221.6|8213.6|8221.6|8213.6|8220.4|8212.4|0
1718229000000|2024-06-12 21:50:00|8221.5|8213.5|8221|8213|8221.5|8213.5|8220.5|8212.5|0
1718229300000|2024-06-12 21:55:00|8221.1|8213.1|8221.2|8213.2|8221.5|8213.5|8221|8213|0
1718229600000|2024-06-12 22:00:00|8221.5|8213.5|8223.4|8215.4|8224.2|8216.2|8219.6|8211.6|0
1718229900000|2024-06-12 22:05:00|8223.3|8215.3|8223.9|8215.9|8224.2|8216.2|8223.3|8215.3|0
1718230200000|2024-06-12 22:10:00|8223.8|8215.8|8223.6|8215.6|8224.7|8216.7|8222|8214|0
1718230500000|2024-06-12 22:15:00|8223.7|8215.7|8225|8217|8225|8217|8223.1|8215.1|0
1718230800000|2024-06-12 22:20:00|8225.1|8217.1|8226.4|8218.4|8226.5|8218.5|8225.1|8217.1|0
1718231100000|2024-06-12 22:25:00|8226.5|8218.5|8225.3|8217.3|8226.6|8218.6|8225.3|8217.3|0
1718231400000|2024-06-12 22:30:00|8225.4|8217.4|8225.8|8217.8|8225.8|8217.8|8225.3|8217.3|0
1718231700000|2024-06-12 22:35:00|8225.7|8217.7|8225.5|8217.5|8225.8|8217.8|8225.3|8217.3|0
1718232000000|2024-06-12 22:40:00|8225.4|8217.4|8224.9|8216.9|8225.5|8217.5|8224.6|8216.6|0
1718232300000|2024-06-12 22:45:00|8225.2|8217.2|8224.9|8216.9|8225.2|8217.2|8224.6|8216.6|0
1718232600000|2024-06-12 22:50:00|8224.8|8216.8|8224.9|8216.9|8225.1|8217.1|8224.5|8216.5|0
1718232900000|2024-06-12 22:55:00|8224.8|8216.8|8223.6|8215.6|8224.8|8216.8|8223.5|8215.5|0
1718233200000|2024-06-12 23:00:00|8223.5|8215.5|8223|8215|8223.9|8215.9|8223|8215|0
1718233500000|2024-06-12 23:05:00|8222.8|8214.8|8223.4|8215.4|8223.6|8215.6|8221.5|8213.5|0
1718233800000|2024-06-12 23:10:00|8223.5|8215.5|8222|8214|8224.5|8216.5|8222|8214|0
1718234100000|2024-06-12 23:15:00|8223|8215|8223|8215|8223|8215|8221.6|8213.6|0
1718234400000|2024-06-12 23:20:00|8222.9|8214.9|8223.2|8215.2|8223.2|8215.2|8222.7|8214.7|0
1718234700000|2024-06-12 23:25:00|8223.1|8215.1|8222.1|8214.1|8223.1|8215.1|8221.6|8213.6|0
1718235000000|2024-06-12 23:30:00|8222|8214|8221.9|8213.9|8222.1|8214.1|8221.3|8213.3|0
1718235300000|2024-06-12 23:35:00|8221.8|8213.8|8221.9|8213.9|8222.1|8214.1|8221.6|8213.6|0
1718235600000|2024-06-12 23:40:00|8222|8214|8222.1|8214.1|8222.1|8214.1|8221.6|8213.6|0
1718235900000|2024-06-12 23:45:00|8223.1|8215.1|8222.1|8214.1|8223.2|8215.2|8222.1|8214.1|0
1718236200000|2024-06-12 23:50:00|8222.2|8214.2|8223|8215|8223.5|8215.5|8222.1|8214.1|0
1718236500000|2024-06-12 23:55:00|8222.9|8214.9|8222|8214|8223|8215|8222|8214|0
1718236800000|2024-06-13 00:00:00|8221.7|8213.7|8215.6|8207.6|8222.5|8214.5|8211.3|8203.3|0
1718237100000|2024-06-13 00:05:00|8215.3|8207.3|8211.6|8203.6|8215.6|8207.6|8211.3|8203.3|0
1718237400000|2024-06-13 00:10:00|8211.3|8203.3|8211.3|8203.3|8212.6|8204.6|8210.3|8202.3|0
1718237700000|2024-06-13 00:15:00|8210.8|8202.8|8209.6|8201.6|8210.8|8202.8|8206.6|8198.6|0
1718238000000|2024-06-13 00:20:00|8209.8|8201.8|8210.8|8202.8|8211.1|8203.1|8207.8|8199.8|0
1718238300000|2024-06-13 00:25:00|8211.1|8203.1|8208.6|8200.6|8211.1|8203.1|8208.6|8200.6|0
1718238600000|2024-06-13 00:30:00|8208.8|8200.8|8211.6|8203.6|8211.6|8203.6|8207.6|8199.6|0
1718238900000|2024-06-13 00:35:00|8210.8|8202.8|8211.1|8203.1|8212.1|8204.1|8209.3|8201.3|0
1718239200000|2024-06-13 00:40:00|8211.3|8203.3|8208.1|8200.1|8211.8|8203.8|8207.8|8199.8|0
1718239500000|2024-06-13 00:45:00|8208.3|8200.3|8208.3|8200.3|8209.1|8201.1|8206.3|8198.3|0
1718239800000|2024-06-13 00:50:00|8208.1|8200.1|8208.8|8200.8|8209.1|8201.1|8207.3|8199.3|0
1718240100000|2024-06-13 00:55:00|8208.6|8200.6|8208.8|8200.8|8209.1|8201.1|8207.8|8199.8|0
1718240400000|2024-06-13 01:00:00|8208.6|8200.6|8206.6|8198.6|8208.6|8200.6|8206.1|8198.1|0
1718240700000|2024-06-13 01:05:00|8206.3|8198.3|8204.8|8196.8|8207.1|8199.1|8204.3|8196.3|0
1718241000000|2024-06-13 01:10:00|8204.6|8196.6|8203.8|8195.8|8205.1|8197.1|8203.6|8195.6|0
1718241300000|2024-06-13 01:15:00|8204.1|8196.1|8204.8|8196.8|8205.6|8197.6|8203.8|8195.8|0
1718241600000|2024-06-13 01:20:00|8204.6|8196.6|8203.8|8195.8|8205.3|8197.3|8203.3|8195.3|0
1718241900000|2024-06-13 01:25:00|8203.3|8195.3|8203.8|8195.8|8204.1|8196.1|8202.3|8194.3|0
1718242200000|2024-06-13 01:30:00|8204.1|8196.1|8204.8|8196.8|8207.3|8199.3|8203.8|8195.8|0
1718242500000|2024-06-13 01:35:00|8205.1|8197.1|8203.3|8195.3|8205.8|8197.8|8203.3|8195.3|0
1718242800000|2024-06-13 01:40:00|8203.1|8195.1|8204.3|8196.3|8205.3|8197.3|8202.6|8194.6|0
1718243100000|2024-06-13 01:45:00|8203.8|8195.8|8201.8|8193.8|8204.3|8196.3|8201.3|8193.3|0
1718243400000|2024-06-13 01:50:00|8201.3|8193.3|8200.3|8192.3|8201.3|8193.3|8199.3|8191.3|0
1718243700000|2024-06-13 01:55:00|8200.6|8192.6|8201.3|8193.3|8201.3|8193.3|8199.8|8191.8|0
1718244000000|2024-06-13 02:00:00|8201.1|8193.1|8201.3|8193.3|8202.8|8194.8|8200.6|8192.6|0
1718244300000|2024-06-13 02:05:00|8200.3|8192.3|8202.1|8194.1|8202.1|8194.1|8200.3|8192.3|0
1718244600000|2024-06-13 02:10:00|8202.3|8194.3|8202.8|8194.8|8203.8|8195.8|8201.8|8193.8|0
1718244900000|2024-06-13 02:15:00|8203.1|8195.1|8202.8|8194.8|8203.1|8195.1|8201.3|8193.3|0
1718245200000|2024-06-13 02:20:00|8202.3|8194.3|8202.3|8194.3|8202.8|8194.8|8201.3|8193.3|0
1718245500000|2024-06-13 02:25:00|8201.3|8193.3|8199.3|8191.3|8201.6|8193.6|8199.3|8191.3|0
1718245800000|2024-06-13 02:30:00|8199.6|8191.6|8198.3|8190.3|8199.8|8191.8|8197.8|8189.8|0
1718246100000|2024-06-13 02:35:00|8198.6|8190.6|8198.3|8190.3|8198.6|8190.6|8196.8|8188.8|0
1718246400000|2024-06-13 02:40:00|8198.6|8190.6|8198.3|8190.3|8199.3|8191.3|8197.1|8189.1|0
1718246700000|2024-06-13 02:45:00|8199.1|8191.1|8198.3|8190.3|8199.3|8191.3|8197.1|8189.1|0
1718247000000|2024-06-13 02:50:00|8198.8|8190.8|8197.8|8189.8|8198.8|8190.8|8197.8|8189.8|0
1718247300000|2024-06-13 02:55:00|8197.6|8189.6|8199.8|8191.8|8200.3|8192.3|8197.3|8189.3|0
1718247600000|2024-06-13 03:00:00|8199.3|8191.3|8199.8|8191.8|8200.3|8192.3|8198.8|8190.8|0
1718247900000|2024-06-13 03:05:00|8200.1|8192.1|8199.3|8191.3|8200.3|8192.3|8199.3|8191.3|0
1718248200000|2024-06-13 03:10:00|8199.1|8191.1|8199.8|8191.8|8200.6|8192.6|8199.1|8191.1|0
1718248500000|2024-06-13 03:15:00|8200.1|8192.1|8199.6|8191.6|8200.3|8192.3|8199.1|8191.1|0
1718248800000|2024-06-13 03:20:00|8199.8|8191.8|8199.6|8191.6|8200.1|8192.1|8199.3|8191.3|0
1718249100000|2024-06-13 03:25:00|8199.3|8191.3|8199.8|8191.8|8200.3|8192.3|8199.3|8191.3|0
1718249400000|2024-06-13 03:30:00|8200.1|8192.1|8201.1|8193.1|8201.1|8193.1|8199.8|8191.8|0
1718249700000|2024-06-13 03:35:00|8200.3|8192.3|8201.8|8193.8|8201.8|8193.8|8200.3|8192.3|0
1718250000000|2024-06-13 03:40:00|8201.6|8193.6|8204.1|8196.1|8204.1|8196.1|8201.6|8193.6|0
1718250300000|2024-06-13 03:45:00|8203.8|8195.8|8203.3|8195.3|8204.1|8196.1|8202.8|8194.8|0
1718250600000|2024-06-13 03:50:00|8202.8|8194.8|8204.3|8196.3|8204.8|8196.8|8202.3|8194.3|0
1718250900000|2024-06-13 03:55:00|8204.6|8196.6|8203.8|8195.8|8204.8|8196.8|8203.8|8195.8|0
1718251200000|2024-06-13 04:00:00|8204.3|8196.3|8203.8|8195.8|8204.8|8196.8|8203.8|8195.8|0
1718251500000|2024-06-13 04:05:00|8204.1|8196.1|8202.3|8194.3|8204.3|8196.3|8202.3|8194.3|0
1718251800000|2024-06-13 04:10:00|8201.8|8193.8|8201.8|8193.8|8202.6|8194.6|8201.3|8193.3|0
1718252100000|2024-06-13 04:15:00|8202.1|8194.1|8201.3|8193.3|8202.6|8194.6|8201.3|8193.3|0
1718252400000|2024-06-13 04:20:00|8201.1|8193.1|8200.8|8192.8|8201.8|8193.8|8200.6|8192.6|0
1718252700000|2024-06-13 04:25:00|8201.1|8193.1|8201.6|8193.6|8201.6|8193.6|8200.3|8192.3|0
1718253000000|2024-06-13 04:30:00|8201.8|8193.8|8200.8|8192.8|8202.1|8194.1|8200.8|8192.8|0
1718253300000|2024-06-13 04:35:00|8201.3|8193.3|8201.8|8193.8|8202.1|8194.1|8201.3|8193.3|0
1718253600000|2024-06-13 04:40:00|8202.1|8194.1|8202.6|8194.6|8202.6|8194.6|8201.8|8193.8|0
1718253900000|2024-06-13 04:45:00|8202.8|8194.8|8203.8|8195.8|8204.6|8196.6|8202.8|8194.8|0
1718254200000|2024-06-13 04:50:00|8203.6|8195.6|8203.3|8195.3|8203.8|8195.8|8202.8|8194.8|0
1718254500000|2024-06-13 04:55:00|8203.8|8195.8|8204.3|8196.3|8205.3|8197.3|8203.8|8195.8|0
1718254800000|2024-06-13 05:00:00|8203.8|8195.8|8202.1|8194.1|8203.8|8195.8|8201.8|8193.8|0
1718255100000|2024-06-13 05:05:00|8201.8|8193.8|8201.8|8193.8|8202.8|8194.8|8201.8|8193.8|0
1718255400000|2024-06-13 05:10:00|8202.1|8194.1|8203.3|8195.3|8203.6|8195.6|8201.8|8193.8|0
1718255700000|2024-06-13 05:15:00|8203.1|8195.1|8201.3|8193.3|8203.1|8195.1|8201.1|8193.1|0
1718256000000|2024-06-13 05:20:00|8201.1|8193.1|8202.1|8194.1|8202.1|8194.1|8200.8|8192.8|0
1718256300000|2024-06-13 05:25:00|8201.8|8193.8|8202.6|8194.6|8202.6|8194.6|8201.6|8193.6|0
1718256600000|2024-06-13 05:30:00|8202.8|8194.8|8202.3|8194.3|8202.8|8194.8|8201.3|8193.3|0
1718256900000|2024-06-13 05:35:00|8202.6|8194.6|8201.3|8193.3|8202.8|8194.8|8201.3|8193.3|0
1718257200000|2024-06-13 05:40:00|8201.6|8193.6|8199.6|8191.6|8201.8|8193.8|8199.3|8191.3|0
1718257500000|2024-06-13 05:45:00|8199.8|8191.8|8195.8|8187.8|8199.8|8191.8|8195.6|8187.6|0
1718257800000|2024-06-13 05:50:00|8195.3|8187.3|8196.8|8188.8|8196.8|8188.8|8194.6|8186.6|0
1718258100000|2024-06-13 05:55:00|8196.3|8188.3|8192.3|8184.3|8196.3|8188.3|8191.8|8183.8|0
1718258400000|2024-06-13 06:00:00|8192.1|8184.1|8192.1|8184.1|8195.8|8187.8|8188.6|8180.6|0
1718258700000|2024-06-13 06:05:00|8192.8|8184.8|8191.1|8183.1|8194.6|8186.6|8187.6|8179.6|0
1718259000000|2024-06-13 06:10:00|8191.3|8183.3|8186.8|8178.8|8191.6|8183.6|8186.8|8178.8|0
1718259300000|2024-06-13 06:15:00|8187.6|8179.6|8187.6|8179.6|8188.3|8180.3|8186.6|8178.6|0
1718259600000|2024-06-13 06:20:00|8187.8|8179.8|8190.3|8182.3|8192.6|8184.6|8187.8|8179.8|0
1718259900000|2024-06-13 06:25:00|8190.1|8182.1|8189.1|8181.1|8190.1|8182.1|8184.3|8176.3|0
1718260200000|2024-06-13 06:30:00|8189.3|8181.3|8190.3|8182.3|8190.8|8182.8|8187.6|8179.6|0
1718260500000|2024-06-13 06:35:00|8190.1|8182.1|8193.3|8185.3|8196.1|8188.1|8190.1|8182.1|0
1718260800000|2024-06-13 06:40:00|8192.8|8184.8|8193.3|8185.3|8193.3|8185.3|8190.6|8182.6|0
1718261100000|2024-06-13 06:45:00|8193.6|8185.6|8191.8|8183.8|8194.1|8186.1|8191.6|8183.6|0
1718261400000|2024-06-13 06:50:00|8192.1|8184.1|8192.6|8184.6|8194.1|8186.1|8191.6|8183.6|0
1718261700000|2024-06-13 06:55:00|8193.1|8185.1|8194.3|8186.3|8197.3|8189.3|8192.3|8184.3|0
1718262000000|2024-06-13 07:00:00|8196.3|8188.3|8200.6|8192.6|8203.3|8195.3|8193.8|8185.8|0
1718262300000|2024-06-13 07:05:00|8200.8|8192.8|8203.3|8195.3|8207.8|8199.8|8199.3|8191.3|0
1718262600000|2024-06-13 07:10:00|8202.8|8194.8|8210.1|8202.1|8210.1|8202.1|8199.8|8191.8|0
1718262900000|2024-06-13 07:15:00|8210.6|8202.6|8207.3|8199.3|8210.6|8202.6|8205.6|8197.6|0
1718263200000|2024-06-13 07:20:00|8207.1|8199.1|8203.6|8195.6|8207.3|8199.3|8202.6|8194.6|0
1718263500000|2024-06-13 07:25:00|8203.8|8195.8|8205.8|8197.8|8208.3|8200.3|8203.3|8195.3|0
1718263800000|2024-06-13 07:30:00|8205.6|8197.6|8203.3|8195.3|8206.6|8198.6|8200.1|8192.1|0
1718264100000|2024-06-13 07:35:00|8203.6|8195.6|8199.8|8191.8|8204.1|8196.1|8195.6|8187.6|0
1718264400000|2024-06-13 07:40:00|8199.6|8191.6|8207.1|8199.1|8207.6|8199.6|8197.6|8189.6|0
1718264700000|2024-06-13 07:45:00|8207.3|8199.3|8210.3|8202.3|8213.3|8205.3|8206.6|8198.6|0
1718265000000|2024-06-13 07:50:00|8210.6|8202.6|8209.6|8201.6|8212.6|8204.6|8208.1|8200.1|0
1718265300000|2024-06-13 07:55:00|8210.3|8202.3|8199.6|8191.6|8210.6|8202.6|8198.8|8190.8|0
1718265600000|2024-06-13 08:00:00|8199.3|8191.3|8199.6|8191.6|8199.8|8191.8|8195.1|8187.1|0
1718265900000|2024-06-13 08:05:00|8199.1|8191.1|8191.1|8183.1|8199.8|8191.8|8191.1|8183.1|0
1718266200000|2024-06-13 08:10:00|8191.6|8183.6|8195.6|8187.6|8198.8|8190.8|8191.6|8183.6|0
1718266500000|2024-06-13 08:15:00|8195.3|8187.3|8197.1|8189.1|8197.3|8189.3|8190.6|8182.6|0
1718266800000|2024-06-13 08:20:00|8196.8|8188.8|8197.6|8189.6|8199.1|8191.1|8195.3|8187.3|0
1718267100000|2024-06-13 08:25:00|8198.1|8190.1|8190.8|8182.8|8198.3|8190.3|8189.8|8181.8|0
1718267400000|2024-06-13 08:30:00|8190.6|8182.6|8183.1|8175.1|8190.6|8182.6|8182.3|8174.3|0
1718267700000|2024-06-13 08:35:00|8183.3|8175.3|8186.6|8178.6|8188.6|8180.6|8181.1|8173.1|0
1718268000000|2024-06-13 08:40:00|8186.8|8178.8|8182.3|8174.3|8187.3|8179.3|8178.6|8170.6|0
1718268300000|2024-06-13 08:45:00|8182.1|8174.1|8185.1|8177.1|8187.6|8179.6|8178.6|8170.6|0
1718268600000|2024-06-13 08:50:00|8185.6|8177.6|8183.1|8175.1|8186.1|8178.1|8183.1|8175.1|0
1718268900000|2024-06-13 08:55:00|8183.6|8175.6|8185.8|8177.8|8188.1|8180.1|8183.6|8175.6|0
1718269200000|2024-06-13 09:00:00|8186.1|8178.1|8190.3|8182.3|8191.6|8183.6|8186.1|8178.1|0
1718269500000|2024-06-13 09:05:00|8190.6|8182.6|8187.3|8179.3|8194.3|8186.3|8185.1|8177.1|0
1718269800000|2024-06-13 09:10:00|8187.1|8179.1|8188.3|8180.3|8190.1|8182.1|8186.6|8178.6|0
1718270100000|2024-06-13 09:15:00|8188.6|8180.6|8187.8|8179.8|8189.3|8181.3|8185.6|8177.6|0
1718270400000|2024-06-13 09:20:00|8187.6|8179.6|8185.6|8177.6|8189.1|8181.1|8185.1|8177.1|0
1718270700000|2024-06-13 09:25:00|8185.3|8177.3|8184.1|8176.1|8187.1|8179.1|8183.8|8175.8|0
1718271000000|2024-06-13 09:30:00|8184.3|8176.3|8183.6|8175.6|8186.6|8178.6|8182.6|8174.6|0
1718271300000|2024-06-13 09:35:00|8184.1|8176.1|8179.1|8171.1|8184.1|8176.1|8179.1|8171.1|0
1718271600000|2024-06-13 09:40:00|8179.3|8171.3|8179.8|8171.8|8181.3|8173.3|8177.3|8169.3|0
1718271900000|2024-06-13 09:45:00|8179.6|8171.6|8178.6|8170.6|8183.1|8175.1|8178.3|8170.3|0
1718272200000|2024-06-13 09:50:00|8178.8|8170.8|8180.6|8172.6|8181.6|8173.6|8178.1|8170.1|0
1718272500000|2024-06-13 09:55:00|8180.3|8172.3|8184.1|8176.1|8184.6|8176.6|8179.8|8171.8|0
1718272800000|2024-06-13 10:00:00|8184.3|8176.3|8184.6|8176.6|8185.8|8177.8|8184.1|8176.1|0
1718273100000|2024-06-13 10:05:00|8184.8|8176.8|8180.3|8172.3|8185.8|8177.8|8180.3|8172.3|0
1718273400000|2024-06-13 10:10:00|8180.1|8172.1|8177.6|8169.6|8180.8|8172.8|8176.3|8168.3|0
1718273700000|2024-06-13 10:15:00|8177.8|8169.8|8172.3|8164.3|8179.8|8171.8|8170.8|8162.8|0
1718274000000|2024-06-13 10:20:00|8172.6|8164.6|8175.3|8167.3|8175.6|8167.6|8171.8|8163.8|0
1718274300000|2024-06-13 10:25:00|8175.1|8167.1|8180.3|8172.3|8180.8|8172.8|8175.1|8167.1|0
1718274600000|2024-06-13 10:30:00|8180.6|8172.6|8177.8|8169.8|8181.8|8173.8|8177.3|8169.3|0
1718274900000|2024-06-13 10:35:00|8178.1|8170.1|8177.1|8169.1|8178.3|8170.3|8175.8|8167.8|0
1718275200000|2024-06-13 10:40:00|8177.3|8169.3|8177.8|8169.8|8179.8|8171.8|8177.1|8169.1|0
1718275500000|2024-06-13 10:45:00|8177.6|8169.6|8180.6|8172.6|8180.6|8172.6|8177.3|8169.3|0
1718275800000|2024-06-13 10:50:00|8180.1|8172.1|8176.3|8168.3|8180.1|8172.1|8175.8|8167.8|0
1718276100000|2024-06-13 10:55:00|8176.1|8168.1|8175.3|8167.3|8179.1|8171.1|8174.3|8166.3|0
1718276400000|2024-06-13 11:00:00|8175.8|8167.8|8178.8|8170.8|8179.1|8171.1|8175.1|8167.1|0
1718276700000|2024-06-13 11:05:00|8178.6|8170.6|8181.1|8173.1|8181.1|8173.1|8177.8|8169.8|0
1718277000000|2024-06-13 11:10:00|8180.8|8172.8|8183.8|8175.8|8184.6|8176.6|8179.8|8171.8|0
1718277300000|2024-06-13 11:15:00|8184.1|8176.1|8183.6|8175.6|8186.6|8178.6|8183.1|8175.1|0
1718277600000|2024-06-13 11:20:00|8183.8|8175.8|8182.3|8174.3|8184.3|8176.3|8180.6|8172.6|0
1718277900000|2024-06-13 11:25:00|8182.1|8174.1|8185.8|8177.8|8186.1|8178.1|8181.8|8173.8|0
1718278200000|2024-06-13 11:30:00|8185.1|8177.1|8185.3|8177.3|8186.8|8178.8|8182.8|8174.8|0
1718278500000|2024-06-13 11:35:00|8185.1|8177.1|8183.1|8175.1|8186.8|8178.8|8183.1|8175.1|0
1718278800000|2024-06-13 11:40:00|8183.3|8175.3|8184|8176|8185.8|8177.8|8181.3|8173.3|0
1718279100000|2024-06-13 11:45:00|8184.3|8176.3|8190.5|8182.5|8190.5|8182.5|8184.3|8176.3|0
1718279400000|2024-06-13 11:50:00|8190.3|8182.3|8190|8182|8191.8|8183.8|8189.3|8181.3|0
1718279700000|2024-06-13 11:55:00|8189.8|8181.8|8189|8181|8190.3|8182.3|8187.8|8179.8|0
1718280000000|2024-06-13 12:00:00|8189.3|8181.3|8189.8|8181.8|8193|8185|8189.3|8181.3|0
1718280300000|2024-06-13 12:05:00|8190|8182|8190|8182|8190.3|8182.3|8186|8178|0
1718280600000|2024-06-13 12:10:00|8190.3|8182.3|8194.8|8186.8|8196|8188|8190.3|8182.3|0
1718280900000|2024-06-13 12:15:00|8195|8187|8193.3|8185.3|8196|8188|8193.3|8185.3|0
1718281200000|2024-06-13 12:20:00|8193|8185|8193.5|8185.5|8194|8186|8191.3|8183.3|0
1718281500000|2024-06-13 12:25:00|8193.3|8185.3|8196.5|8188.5|8197.3|8189.3|8192.8|8184.8|0
1718281800000|2024-06-13 12:30:00|8197|8189|8202|8194|8209.8|8201.8|8194|8186|0
1718282100000|2024-06-13 12:35:00|8202.3|8194.3|8197|8189|8202.8|8194.8|8196.3|8188.3|0
1718282400000|2024-06-13 12:40:00|8196.8|8188.8|8197.3|8189.3|8200|8192|8194.5|8186.5|0
1718282700000|2024-06-13 12:45:00|8197|8189|8195|8187|8202.3|8194.3|8194.3|8186.3|0
1718283000000|2024-06-13 12:50:00|8195.3|8187.3|8199.3|8191.3|8200.3|8192.3|8194.5|8186.5|0
1718283300000|2024-06-13 12:55:00|8199.5|8191.5|8189.5|8181.5|8200.8|8192.8|8189.3|8181.3|0
1718283600000|2024-06-13 13:00:00|8190.8|8182.8|8191.8|8183.8|8196.3|8188.3|8190.5|8182.5|0
1718283900000|2024-06-13 13:05:00|8191.5|8183.5|8189.3|8181.3|8192.8|8184.8|8186.5|8178.5|0
1718284200000|2024-06-13 13:10:00|8189|8181|8191|8183|8193.3|8185.3|8188.8|8180.8|0
1718284500000|2024-06-13 13:15:00|8190.8|8182.8|8190.5|8182.5|8194.3|8186.3|8189|8181|0
1718284800000|2024-06-13 13:20:00|8190.3|8182.3|8192.3|8184.3|8194.8|8186.8|8190.3|8182.3|0
1718285100000|2024-06-13 13:25:00|8192|8184|8188.8|8180.8|8193|8185|8188.3|8180.3|0
1718285400000|2024-06-13 13:30:00|8188.5|8180.5|8183.8|8175.8|8188.8|8180.8|8178|8170|0
1718285700000|2024-06-13 13:35:00|8185|8177|8180.8|8172.8|8185.3|8177.3|8177.3|8169.3|0
1718286000000|2024-06-13 13:40:00|8181|8173|8175.8|8167.8|8183.3|8175.3|8175.8|8167.8|0
1718286300000|2024-06-13 13:45:00|8175.5|8167.5|8168.3|8160.3|8176|8168|8168.3|8160.3|0
1718286600000|2024-06-13 13:50:00|8168.5|8160.5|8166.8|8158.8|8170.5|8162.5|8166|8158|0
1718286900000|2024-06-13 13:55:00|8166.5|8158.5|8162.5|8154.5|8167.3|8159.3|8160|8152|0
1718287200000|2024-06-13 14:00:00|8163.3|8155.3|8161.3|8153.3|8165.3|8157.3|8159.8|8151.8|0
1718287500000|2024-06-13 14:05:00|8162|8154|8168.3|8160.3|8169.3|8161.3|8158.3|8150.3|0
1718287800000|2024-06-13 14:10:00|8168|8160|8161.2|8153.2|8168|8160|8161|8153|0
1718288100000|2024-06-13 14:15:00|8160.5|8152.5|8162|8154|8165|8157|8159.5|8151.5|0
1718288400000|2024-06-13 14:20:00|8161.5|8153.5|8158.2|8150.2|8162.5|8154.5|8157|8149|0
1718288700000|2024-06-13 14:25:00|8159|8151|8157.2|8149.2|8161.5|8153.5|8154.5|8146.5|0
1718289000000|2024-06-13 14:30:00|8157|8149|8151.5|8143.5|8159.5|8151.5|8150|8142|0
1718289300000|2024-06-13 14:35:00|8151|8143|8166.2|8158.2|8166.7|8158.7|8151|8143|0
1718289600000|2024-06-13 14:40:00|8166|8158|8161|8153|8166|8158|8156|8148|0
1718289900000|2024-06-13 14:45:00|8160.7|8152.7|8157.5|8149.5|8162.5|8154.5|8155|8147|0
1718290200000|2024-06-13 14:50:00|8157.2|8149.2|8157.5|8149.5|8160|8152|8156.2|8148.2|0
1718290500000|2024-06-13 14:55:00|8158|8150|8158.2|8150.2|8158.5|8150.5|8155.7|8147.7|0
1718290800000|2024-06-13 15:00:00|8158.5|8150.5|8151.5|8143.5|8158.5|8150.5|8151|8143|0
1718291100000|2024-06-13 15:05:00|8152|8144|8154.5|8146.5|8157|8149|8151.5|8143.5|0
1718291400000|2024-06-13 15:10:00|8154.2|8146.2|8157.5|8149.5|8162.5|8154.5|8154|8146|0
1718291700000|2024-06-13 15:15:00|8157.7|8149.7|8161.5|8153.5|8161.5|8153.5|8155|8147|0
1718292000000|2024-06-13 15:20:00|8161.2|8153.2|8164.5|8156.5|8164.5|8156.5|8159.7|8151.7|0
1718292300000|2024-06-13 15:25:00|8164|8156|8163|8155|8166.5|8158.5|8162|8154|0
1718292600000|2024-06-13 15:30:00|8163.5|8155.5|8169|8161|8169|8161|8161.5|8153.5|0
1718292900000|2024-06-13 15:35:00|8168.7|8160.7|8163|8155|8170.5|8162.5|8163|8155|0
1718293200000|2024-06-13 15:40:00|8162.5|8154.5|8163.5|8155.5|8165|8157|8161.5|8153.5|0
1718293500000|2024-06-13 15:45:00|8164|8156|8163|8155|8164|8156|8160.2|8152.2|0
1718293800000|2024-06-13 15:50:00|8163.2|8155.2|8162|8154|8164|8156|8161.2|8153.2|0
1718294100000|2024-06-13 15:55:00|8162.2|8154.2|8162.5|8154.5|8163.5|8155.5|8161|8153|0
1718294400000|2024-06-13 16:00:00|8162|8154|8160.5|8152.5|8162.5|8154.5|8159|8151|0
1718294700000|2024-06-13 16:05:00|8161|8153|8164|8156|8165.7|8157.7|8160.7|8152.7|0
1718295000000|2024-06-13 16:10:00|8163.7|8155.7|8165|8157|8165.7|8157.7|8162|8154|0
1718295300000|2024-06-13 16:15:00|8164.7|8156.7|8163.2|8155.2|8165|8157|8160.5|8152.5|0
1718295600000|2024-06-13 16:20:00|8163.5|8155.5|8162.7|8154.7|8165.2|8157.2|8162|8154|0
1718295900000|2024-06-13 16:25:00|8163|8155|8162.5|8154.5|8163.7|8155.7|8161|8153|0
1718296200000|2024-06-13 16:30:00|8162.2|8154.2|8170.7|8162.7|8171|8163|8161.5|8153.5|0
1718296500000|2024-06-13 16:35:00|8170.5|8162.5|8171|8163|8171|8163|8168|8160|0
1718296800000|2024-06-13 16:40:00|8170.7|8162.7|8173.2|8165.2|8173.2|8165.2|8169.5|8161.5|0
1718297100000|2024-06-13 16:45:00|8173|8165|8172|8164|8175.2|8167.2|8170.5|8162.5|0
1718297400000|2024-06-13 16:50:00|8171.7|8163.7|8175.5|8167.5|8176.2|8168.2|8170.7|8162.7|0
1718297700000|2024-06-13 16:55:00|8175.2|8167.2|8172|8164|8175.5|8167.5|8171.2|8163.2|0
1718298000000|2024-06-13 17:00:00|8171.5|8163.5|8174|8166|8176|8168|8171.5|8163.5|0
1718298300000|2024-06-13 17:05:00|8174.5|8166.5|8173.2|8165.2|8175.7|8167.7|8172.5|8164.5|0
1718298600000|2024-06-13 17:10:00|8173.5|8165.5|8175|8167|8175.5|8167.5|8172.5|8164.5|0
1718298900000|2024-06-13 17:15:00|8174.7|8166.7|8172|8164|8174.7|8166.7|8171.5|8163.5|0
1718299200000|2024-06-13 17:20:00|8172.2|8164.2|8171.5|8163.5|8173.2|8165.2|8171.2|8163.2|0
1718299500000|2024-06-13 17:25:00|8171.7|8163.7|8171.7|8163.7|8173.2|8165.2|8171.2|8163.2|0
1718299800000|2024-06-13 17:30:00|8172|8164|8166.5|8158.5|8172|8164|8166|8158|0
1718300100000|2024-06-13 17:35:00|8166.7|8158.7|8168|8160|8168|8160|8165.5|8157.5|0
1718300400000|2024-06-13 17:40:00|8168.2|8160.2|8168.5|8160.5|8170|8162|8167.5|8159.5|0
1718300700000|2024-06-13 17:45:00|8168.2|8160.2|8168.2|8160.2|8168.5|8160.5|8166|8158|0
1718301000000|2024-06-13 17:50:00|8168.5|8160.5|8169|8161|8170|8162|8168.5|8160.5|0
1718301300000|2024-06-13 17:55:00|8170|8162|8168.2|8160.2|8170.2|8162.2|8167.7|8159.7|0
1718301600000|2024-06-13 18:00:00|8168|8160|8165.5|8157.5|8168|8160|8165|8157|0
1718301900000|2024-06-13 18:05:00|8165.2|8157.2|8171.5|8163.5|8171.7|8163.7|8165.2|8157.2|0
1718302200000|2024-06-13 18:10:00|8171.7|8163.7|8171.7|8163.7|8173.2|8165.2|8171.5|8163.5|0
1718302500000|2024-06-13 18:15:00|8171.5|8163.5|8170|8162|8172.5|8164.5|8169.7|8161.7|0
1718302800000|2024-06-13 18:20:00|8170.5|8162.5|8173|8165|8173.5|8165.5|8170|8162|0
1718303100000|2024-06-13 18:25:00|8173.2|8165.2|8172.2|8164.2|8173.5|8165.5|8172|8164|0
1718303400000|2024-06-13 18:30:00|8172|8164|8171.5|8163.5|8172.5|8164.5|8171.5|8163.5|0
1718303700000|2024-06-13 18:35:00|8171|8163|8168.5|8160.5|8171.5|8163.5|8168|8160|0
1718304000000|2024-06-13 18:40:00|8168|8160|8171.5|8163.5|8172|8164|8168|8160|0
1718304300000|2024-06-13 18:45:00|8172|8164|8169.5|8161.5|8172.5|8164.5|8169.2|8161.2|0
1718304600000|2024-06-13 18:50:00|8169.7|8161.7|8171.5|8163.5|8172|8164|8169|8161|0
1718304900000|2024-06-13 18:55:00|8171.2|8163.2|8171.5|8163.5|8172|8164|8170.7|8162.7|0
1718305200000|2024-06-13 19:00:00|8171|8163|8175|8167|8175.7|8167.7|8169.5|8161.5|0
1718305500000|2024-06-13 19:05:00|8175.2|8167.2|8174|8166|8176.5|8168.5|8172.5|8164.5|0
1718305800000|2024-06-13 19:10:00|8173.7|8165.7|8170.7|8162.7|8174|8166|8170.5|8162.5|0
1718306100000|2024-06-13 19:15:00|8171|8163|8172.5|8164.5|8172.5|8164.5|8169.2|8161.2|0
1718306400000|2024-06-13 19:20:00|8172.2|8164.2|8173.5|8165.5|8175|8167|8172.2|8164.2|0
1718306700000|2024-06-13 19:25:00|8174|8166|8171.5|8163.5|8174|8166|8170.5|8162.5|0
1718307000000|2024-06-13 19:30:00|8171.2|8163.2|8171.5|8163.5|8172|8164|8169|8161|0
1718307300000|2024-06-13 19:35:00|8171.7|8163.7|8171.7|8163.7|8172.5|8164.5|8170.5|8162.5|0
1718307600000|2024-06-13 19:40:00|8172|8164|8171.5|8163.5|8173.7|8165.7|8170.5|8162.5|0
1718307900000|2024-06-13 19:45:00|8171.2|8163.2|8172.5|8164.5|8173.5|8165.5|8171|8163|0
1718308200000|2024-06-13 19:50:00|8173|8165|8176.5|8168.5|8177|8169|8172.5|8164.5|0
1718308500000|2024-06-13 19:55:00|8176.2|8168.2|8171.7|8163.7|8176.2|8168.2|8171.2|8163.2|0
1718308800000|2024-06-13 20:00:00|8170|8162|8171.7|8163.7|8172.3|8164.3|8169.2|8161.2|0
1718309100000|2024-06-13 20:05:00|8171.9|8163.9|8170.1|8162.1|8176.7|8168.7|8170.1|8162.1|0
1718309400000|2024-06-13 20:10:00|8170.2|8162.2|8169.4|8161.4|8170.5|8162.5|8169.2|8161.2|0
1718309700000|2024-06-13 20:15:00|8169.7|8161.7|8169.9|8161.9|8170.1|8162.1|8168.8|8160.8|0
1718310000000|2024-06-13 20:20:00|8169.8|8161.8|8169.8|8161.8|8170.6|8162.6|8169.5|8161.5|0
1718310300000|2024-06-13 20:25:00|8169.9|8161.9|8170.6|8162.6|8170.6|8162.6|8169.9|8161.9|0
1718310600000|2024-06-13 20:30:00|8170.4|8162.4|8170.1|8162.1|8170.9|8162.9|8169.8|8161.8|0
1718310900000|2024-06-13 20:35:00|8170|8162|8168.4|8160.4|8170.4|8162.4|8168.4|8160.4|0
1718311200000|2024-06-13 20:40:00|8168.5|8160.5|8166|8158|8168.8|8160.8|8166|8158|0
1718311500000|2024-06-13 20:45:00|8165.8|8157.8|8165|8157|8165.8|8157.8|8164.7|8156.7|0
1718311800000|2024-06-13 20:50:00|8164.9|8156.9|8165.8|8157.8|8166.1|8158.1|8164.7|8156.7|0
1718312100000|2024-06-13 20:55:00|8165.7|8157.7|8166.9|8158.9|8167.4|8159.4|8165.5|8157.5|0
1718312400000|2024-06-13 21:00:00|8166.5|8158.5|8166.7|8158.7|8167|8159|8166.4|8158.4|0
1718312700000|2024-06-13 21:05:00|8167.7|8159.7|8168.2|8160.2|8168.2|8160.2|8167.7|8159.7|0
1718313000000|2024-06-13 21:10:00|8168|8160|8167.4|8159.4|8168.2|8160.2|8167.3|8159.3|0
1718313300000|2024-06-13 21:15:00|8167.3|8159.3|8167.5|8159.5|8167.5|8159.5|8167.3|8159.3|0
1718313600000|2024-06-13 21:20:00|8167.4|8159.4|8167.6|8159.6|8167.6|8159.6|8167.4|8159.4|0
1718313900000|2024-06-13 21:25:00|8167.7|8159.7|8168|8160|8168.3|8160.3|8167.7|8159.7|0
1718314200000|2024-06-13 21:30:00|8168.1|8160.1|8168.1|8160.1|8168.1|8160.1|8168.1|8160.1|0
1718314500000|2024-06-13 21:35:00|8168|8160|8168|8160|8168|8160|8168|8160|0
1718314800000|2024-06-13 21:40:00|8168.1|8160.1|8168.1|8160.1|8168.1|8160.1|8168.1|8160.1|0
1718315100000|2024-06-13 21:45:00|8168|8160|8167.8|8159.8|8168.1|8160.1|8167.7|8159.7|0
1718315400000|2024-06-13 21:50:00|8167.9|8159.9|8167.8|8159.8|8168.1|8160.1|8167.8|8159.8|0
1718315700000|2024-06-13 21:55:00|8167.9|8159.9|8167.8|8159.8|8168.1|8160.1|8167.8|8159.8|0
1718316000000|2024-06-13 22:00:00|8168.2|8160.2|8164.5|8156.5|8168.2|8160.2|8164.2|8156.2|0
1718316300000|2024-06-13 22:05:00|8164.6|8156.6|8165.8|8157.8|8165.9|8157.9|8163.1|8155.1|0
1718316600000|2024-06-13 22:10:00|8165.9|8157.9|8166.9|8158.9|8167.1|8159.1|8165.5|8157.5|0
1718316900000|2024-06-13 22:15:00|8166.8|8158.8|8167.1|8159.1|8167.7|8159.7|8166.3|8158.3|0
1718317200000|2024-06-13 22:20:00|8167|8159|8168.8|8160.8|8168.8|8160.8|8167|8159|0
1718317500000|2024-06-13 22:25:00|8168.9|8160.9|8168.1|8160.1|8169.3|8161.3|8168.1|8160.1|0
1718317800000|2024-06-13 22:30:00|8168.3|8160.3|8168.9|8160.9|8168.9|8160.9|8167.5|8159.5|0
1718318100000|2024-06-13 22:35:00|8168.7|8160.7|8168.3|8160.3|8168.7|8160.7|8168|8160|0
1718318400000|2024-06-13 22:40:00|8168.4|8160.4|8168.9|8160.9|8168.9|8160.9|8168.3|8160.3|0
1718318700000|2024-06-13 22:45:00|8169|8161|8168.9|8160.9|8169.7|8161.7|8168.9|8160.9|0
1718319000000|2024-06-13 22:50:00|8168.8|8160.8|8168.6|8160.6|8168.8|8160.8|8168|8160|0
1718319300000|2024-06-13 22:55:00|8168.7|8160.7|8168.3|8160.3|8168.9|8160.9|8168|8160|0
1718319600000|2024-06-13 23:00:00|8168.6|8160.6|8167.8|8159.8|8169.1|8161.1|8167.8|8159.8|0
1718319900000|2024-06-13 23:05:00|8167.7|8159.7|8167.5|8159.5|8167.8|8159.8|8166.7|8158.7|0
1718320200000|2024-06-13 23:10:00|8167.4|8159.4|8167.7|8159.7|8167.8|8159.8|8166.7|8158.7|0
1718320500000|2024-06-13 23:15:00|8167.8|8159.8|8168.8|8160.8|8169|8161|8167.4|8159.4|0
1718320800000|2024-06-13 23:20:00|8168.9|8160.9|8169|8161|8169|8161|8168.8|8160.8|0
1718321100000|2024-06-13 23:25:00|8168.9|8160.9|8169.2|8161.2|8169.4|8161.4|8168.8|8160.8|0
1718321400000|2024-06-13 23:30:00|8169.3|8161.3|8169.8|8161.8|8169.8|8161.8|8168.9|8160.9|0
1718321700000|2024-06-13 23:35:00|8169.7|8161.7|8168.8|8160.8|8169.7|8161.7|8168.8|8160.8|0
1718322000000|2024-06-13 23:40:00|8168.7|8160.7|8169.4|8161.4|8169.4|8161.4|8168.3|8160.3|0
1718322300000|2024-06-13 23:45:00|8169.5|8161.5|8170.3|8162.3|8170.6|8162.6|8168.9|8160.9|0
1718322600000|2024-06-13 23:50:00|8170.2|8162.2|8167.6|8159.6|8170.2|8162.2|8167.6|8159.6|0
1718322900000|2024-06-13 23:55:00|8167.4|8159.4|8167.8|8159.8|8168.3|8160.3|8167.4|8159.4|0
1718323200000|2024-06-14 00:00:00|8167.4|8159.4|8177.5|8169.5|8177.7|8169.7|8166.7|8158.7|0
1718323500000|2024-06-14 00:05:00|8177.7|8169.7|8171.7|8163.7|8178|8170|8171.7|8163.7|0
1718323800000|2024-06-14 00:10:00|8171.5|8163.5|8168.2|8160.2|8172.7|8164.7|8168.2|8160.2|0
1718324100000|2024-06-14 00:15:00|8168|8160|8167.2|8159.2|8171|8163|8167.2|8159.2|0
1718324400000|2024-06-14 00:20:00|8167.7|8159.7|8167|8159|8170.5|8162.5|8167|8159|0
1718324700000|2024-06-14 00:25:00|8167.2|8159.2|8167.5|8159.5|8168.5|8160.5|8166.7|8158.7|0
1718325000000|2024-06-14 00:30:00|8168.2|8160.2|8171.2|8163.2|8171.2|8163.2|8167.5|8159.5|0
1718325300000|2024-06-14 00:35:00|8171.5|8163.5|8170.7|8162.7|8171.5|8163.5|8169.2|8161.2|0
1718325600000|2024-06-14 00:40:00|8171.2|8163.2|8168.7|8160.7|8171.2|8163.2|8168.7|8160.7|0
1718325900000|2024-06-14 00:45:00|8169.2|8161.2|8169.2|8161.2|8170|8162|8168.2|8160.2|0
1718326200000|2024-06-14 00:50:00|8169.5|8161.5|8168.5|8160.5|8170|8162|8168.5|8160.5|0
1718326500000|2024-06-14 00:55:00|8168.2|8160.2|8168|8160|8168.5|8160.5|8167|8159|0
1718326800000|2024-06-14 01:00:00|8167.7|8159.7|8169.7|8161.7|8170|8162|8167|8159|0
1718327100000|2024-06-14 01:05:00|8169.5|8161.5|8169.2|8161.2|8170|8162|8168|8160|0
1718327400000|2024-06-14 01:10:00|8169.5|8161.5|8171.2|8163.2|8171.2|8163.2|8169.5|8161.5|0
1718327700000|2024-06-14 01:15:00|8171|8163|8169.7|8161.7|8171.2|8163.2|8169.2|8161.2|0
1718328000000|2024-06-14 01:20:00|8170.2|8162.2|8169.2|8161.2|8170.7|8162.7|8169.2|8161.2|0
1718328300000|2024-06-14 01:25:00|8169.5|8161.5|8168.5|8160.5|8169.5|8161.5|8168|8160|0
1718328600000|2024-06-14 01:30:00|8168.7|8160.7|8169.7|8161.7|8171.2|8163.2|8168.5|8160.5|0
1718328900000|2024-06-14 01:35:00|8170|8162|8171.2|8163.2|8172|8164|8169.2|8161.2|0
1718329200000|2024-06-14 01:40:00|8171.5|8163.5|8172.5|8164.5|8173|8165|8171.5|8163.5|0
1718329500000|2024-06-14 01:45:00|8171.7|8163.7|8174.2|8166.2|8174.5|8166.5|8171.5|8163.5|0
1718329800000|2024-06-14 01:50:00|8174.5|8166.5|8176.2|8168.2|8177.2|8169.2|8174.2|8166.2|0
1718330100000|2024-06-14 01:55:00|8176.5|8168.5|8176.7|8168.7|8177|8169|8175.2|8167.2|0
1718330400000|2024-06-14 02:00:00|8176.5|8168.5|8176.2|8168.2|8176.7|8168.7|8175.2|8167.2|0
1718330700000|2024-06-14 02:05:00|8176.5|8168.5|8177.7|8169.7|8178.2|8170.2|8175.2|8167.2|0
1718331000000|2024-06-14 02:10:00|8178|8170|8179.5|8171.5|8180|8172|8177.7|8169.7|0
1718331300000|2024-06-14 02:15:00|8178.7|8170.7|8180.2|8172.2|8181.2|8173.2|8178.7|8170.7|0
1718331600000|2024-06-14 02:20:00|8181|8173|8179.7|8171.7|8181.2|8173.2|8179.7|8171.7|0
1718331900000|2024-06-14 02:25:00|8180|8172|8180.7|8172.7|8181.2|8173.2|8179.2|8171.2|0
1718332200000|2024-06-14 02:30:00|8181.2|8173.2|8181.7|8173.7|8182|8174|8180.5|8172.5|0
1718332500000|2024-06-14 02:35:00|8182|8174|8182.5|8174.5|8182.5|8174.5|8181.2|8173.2|0
1718332800000|2024-06-14 02:40:00|8182.2|8174.2|8183.2|8175.2|8183.5|8175.5|8182.2|8174.2|0
1718333100000|2024-06-14 02:45:00|8182.7|8174.7|8183.2|8175.2|8183.7|8175.7|8182.5|8174.5|0
1718333400000|2024-06-14 02:50:00|8183.7|8175.7|8184.2|8176.2|8185|8177|8183.7|8175.7|0
1718333700000|2024-06-14 02:55:00|8184.5|8176.5|8184.2|8176.2|8185.2|8177.2|8184|8176|0
1718334000000|2024-06-14 03:00:00|8184.5|8176.5|8185|8177|8185|8177|8184|8176|0
1718334300000|2024-06-14 03:05:00|8185.2|8177.2|8185.5|8177.5|8185.7|8177.7|8184.7|8176.7|0
1718334600000|2024-06-14 03:10:00|8185.2|8177.2|8187.2|8179.2|8187.2|8179.2|8185|8177|0
1718334900000|2024-06-14 03:15:00|8187.7|8179.7|8187.2|8179.2|8188.7|8180.7|8187.2|8179.2|0
1718335200000|2024-06-14 03:20:00|8187.7|8179.7|8188.2|8180.2|8189|8181|8187.2|8179.2|0
1718335500000|2024-06-14 03:25:00|8188.7|8180.7|8188.2|8180.2|8189.5|8181.5|8188.2|8180.2|0
1718335800000|2024-06-14 03:30:00|8188.5|8180.5|8186.2|8178.2|8188.7|8180.7|8185.7|8177.7|0
1718336100000|2024-06-14 03:35:00|8186|8178|8187.2|8179.2|8187.5|8179.5|8186|8178|0
1718336400000|2024-06-14 03:40:00|8187.7|8179.7|8186.5|8178.5|8187.7|8179.7|8186.5|8178.5|0
1718336700000|2024-06-14 03:45:00|8186.7|8178.7|8187.2|8179.2|8187.7|8179.7|8186.2|8178.2|0
1718337000000|2024-06-14 03:50:00|8187.7|8179.7|8186.2|8178.2|8188|8180|8185.7|8177.7|0
1718337300000|2024-06-14 03:55:00|8186.7|8178.7|8188.7|8180.7|8188.7|8180.7|8186.7|8178.7|0
1718337600000|2024-06-14 04:00:00|8189|8181|8189.7|8181.7|8190.2|8182.2|8188.2|8180.2|0
1718337900000|2024-06-14 04:05:00|8189.2|8181.2|8189|8181|8190.2|8182.2|8189|8181|0
1718338200000|2024-06-14 04:10:00|8188.7|8180.7|8188.7|8180.7|8189.2|8181.2|8188.2|8180.2|0
1718338500000|2024-06-14 04:15:00|8188.2|8180.2|8188.2|8180.2|8189|8181|8188|8180|0
1718338800000|2024-06-14 04:20:00|8188|8180|8189.7|8181.7|8190.5|8182.5|8187.7|8179.7|0
1718339100000|2024-06-14 04:25:00|8189.2|8181.2|8189.7|8181.7|8190|8182|8188.7|8180.7|0
1718339400000|2024-06-14 04:30:00|8189.2|8181.2|8189.5|8181.5|8190.5|8182.5|8188.7|8180.7|0
1718339700000|2024-06-14 04:35:00|8190.2|8182.2|8190|8182|8190.5|8182.5|8190|8182|0
1718340000000|2024-06-14 04:40:00|8189.7|8181.7|8191.2|8183.2|8191.2|8183.2|8189.7|8181.7|0
1718340300000|2024-06-14 04:45:00|8190.7|8182.7|8190.9|8182.9|8191.7|8183.7|8190.2|8182.2|0
1718340600000|2024-06-14 04:50:00|8190.7|8182.7|8191.9|8183.9|8192.2|8184.2|8190.7|8182.7|0
1718340900000|2024-06-14 04:55:00|8191.4|8183.4|8191.2|8183.2|8191.9|8183.9|8190.9|8182.9|0
1718341200000|2024-06-14 05:00:00|8191.9|8183.9|8191.9|8183.9|8192.2|8184.2|8190.9|8182.9|0
1718341500000|2024-06-14 05:05:00|8191.4|8183.4|8191.2|8183.2|8191.7|8183.7|8189.4|8181.4|0
1718341800000|2024-06-14 05:10:00|8191.4|8183.4|8191.4|8183.4|8192.7|8184.7|8191.2|8183.2|0
1718342100000|2024-06-14 05:15:00|8192.2|8184.2|8193.7|8185.7|8193.9|8185.9|8192.2|8184.2|0
1718342400000|2024-06-14 05:20:00|8193.9|8185.9|8193.4|8185.4|8194.2|8186.2|8192.9|8184.9|0
1718342700000|2024-06-14 05:25:00|8193.7|8185.7|8193.7|8185.7|8194.2|8186.2|8192.4|8184.4|0
1718343000000|2024-06-14 05:30:00|8193.4|8185.4|8194.4|8186.4|8194.9|8186.9|8193.4|8185.4|0
1718343300000|2024-06-14 05:35:00|8194.7|8186.7|8194.9|8186.9|8195.2|8187.2|8194.4|8186.4|0
1718343600000|2024-06-14 05:40:00|8195.2|8187.2|8195.7|8187.7|8195.9|8187.9|8193.9|8185.9|0
1718343900000|2024-06-14 05:45:00|8195.9|8187.9|8197.9|8189.9|8198.2|8190.2|8194.9|8186.9|0
1718344200000|2024-06-14 05:50:00|8198.2|8190.2|8197.9|8189.9|8199.4|8191.4|8197.7|8189.7|0
1718344500000|2024-06-14 05:55:00|8197.4|8189.4|8198.4|8190.4|8199.2|8191.2|8196.2|8188.2|0
1718344800000|2024-06-14 06:00:00|8197.9|8189.9|8199.2|8191.2|8200.4|8192.4|8195.9|8187.9|0
1718345100000|2024-06-14 06:05:00|8198.9|8190.9|8200.2|8192.2|8202.7|8194.7|8198.9|8190.9|0
1718345400000|2024-06-14 06:10:00|8199.7|8191.7|8200.4|8192.4|8201.2|8193.2|8198.7|8190.7|0
1718345700000|2024-06-14 06:15:00|8200.2|8192.2|8201.9|8193.9|8202.4|8194.4|8198.7|8190.7|0
1718346000000|2024-06-14 06:20:00|8202.2|8194.2|8205.7|8197.7|8205.9|8197.9|8201.9|8193.9|0
1718346300000|2024-06-14 06:25:00|8205.9|8197.9|8210.4|8202.4|8210.4|8202.4|8205.9|8197.9|0
1718346600000|2024-06-14 06:30:00|8210.7|8202.7|8213.2|8205.2|8214.7|8206.7|8210.7|8202.7|0
1718346900000|2024-06-14 06:35:00|8212.7|8204.7|8201.7|8193.7|8214.2|8206.2|8201.7|8193.7|0
1718347200000|2024-06-14 06:40:00|8201.4|8193.4|8193.4|8185.4|8202.9|8194.9|8193.4|8185.4|0
1718347500000|2024-06-14 06:45:00|8193.2|8185.2|8190.9|8182.9|8193.9|8185.9|8190.7|8182.7|0
1718347800000|2024-06-14 06:50:00|8190.7|8182.7|8184.7|8176.7|8190.7|8182.7|8183.7|8175.7|0
1718348100000|2024-06-14 06:55:00|8184.2|8176.2|8178.9|8170.9|8184.7|8176.7|8170.4|8162.4|0
1718348400000|2024-06-14 07:00:00|8180.7|8172.7|8176.9|8168.9|8184.4|8176.4|8176.9|8168.9|0
1718348700000|2024-06-14 07:05:00|8177.2|8169.2|8168.4|8160.4|8179.4|8171.4|8165.9|8157.9|0
1718349000000|2024-06-14 07:10:00|8167.4|8159.4|8160.7|8152.7|8170.2|8162.2|8160.4|8152.4|0
1718349300000|2024-06-14 07:15:00|8159.9|8151.9|8159.7|8151.7|8167.7|8159.7|8157.4|8149.4|0
1718349600000|2024-06-14 07:20:00|8160.2|8152.2|8164.2|8156.2|8172.2|8164.2|8159.2|8151.2|0
1718349900000|2024-06-14 07:25:00|8163.9|8155.9|8172.7|8164.7|8173.2|8165.2|8160.4|8152.4|0
1718350200000|2024-06-14 07:30:00|8172.2|8164.2|8177.4|8169.4|8177.9|8169.9|8171.9|8163.9|0
1718350500000|2024-06-14 07:35:00|8177.2|8169.2|8174.9|8166.9|8181.7|8173.7|8174.9|8166.9|0
1718350800000|2024-06-14 07:40:00|8174.5|8166.5|8172.8|8164.8|8176.8|8168.8|8170|8162|0
1718351100000|2024-06-14 07:45:00|8172.3|8164.3|8164|8156|8174.8|8166.8|8163.5|8155.5|0
1718351400000|2024-06-14 07:50:00|8163.8|8155.8|8167.5|8159.5|8171.3|8163.3|8163.8|8155.8|0
1718351700000|2024-06-14 07:55:00|8167.3|8159.3|8161.5|8153.5|8170|8162|8159.8|8151.8|0
1718352000000|2024-06-14 08:00:00|8161|8153|8155|8147|8165|8157|8154.5|8146.5|0
1718352300000|2024-06-14 08:05:00|8154.8|8146.8|8154.5|8146.5|8155.8|8147.8|8147.5|8139.5|0
1718352600000|2024-06-14 08:10:00|8154|8146|8158|8150|8158.5|8150.5|8149|8141|0
1718352900000|2024-06-14 08:15:00|8157.8|8149.8|8157.3|8149.3|8165|8157|8157|8149|0
1718353200000|2024-06-14 08:20:00|8156.8|8148.8|8148.8|8140.8|8156.8|8148.8|8147.8|8139.8|0
1718353500000|2024-06-14 08:25:00|8148.3|8140.3|8147.3|8139.3|8149|8141|8143.3|8135.3|0
1718353800000|2024-06-14 08:30:00|8147|8139|8150.3|8142.3|8155.3|8147.3|8147|8139|0
1718354100000|2024-06-14 08:35:00|8151|8143|8153|8145|8155|8147|8150.5|8142.5|0
1718354400000|2024-06-14 08:40:00|8152.8|8144.8|8153.3|8145.3|8156.8|8148.8|8149.3|8141.3|0
1718354700000|2024-06-14 08:45:00|8152.8|8144.8|8146.3|8138.3|8152.8|8144.8|8143.8|8135.8|0
1718355000000|2024-06-14 08:50:00|8146|8138|8153|8145|8153.3|8145.3|8146|8138|0
1718355300000|2024-06-14 08:55:00|8152.5|8144.5|8152.5|8144.5|8156.5|8148.5|8151|8143|0
1718355600000|2024-06-14 09:00:00|8152.8|8144.8|8161.5|8153.5|8161.5|8153.5|8152.8|8144.8|0
1718355900000|2024-06-14 09:05:00|8161.3|8153.3|8157.8|8149.8|8162.3|8154.3|8156|8148|0
1718356200000|2024-06-14 09:10:00|8158|8150|8161.5|8153.5|8162.8|8154.8|8157.8|8149.8|0
1718356500000|2024-06-14 09:15:00|8161.3|8153.3|8158.8|8150.8|8161.3|8153.3|8155|8147|0
1718356800000|2024-06-14 09:20:00|8159|8151|8159.5|8151.5|8164.8|8156.8|8158.8|8150.8|0
1718357100000|2024-06-14 09:25:00|8161|8153|8155|8147|8161.5|8153.5|8153.5|8145.5|0
1718357400000|2024-06-14 09:30:00|8154.8|8146.8|8150.3|8142.3|8155|8147|8148.5|8140.5|0
1718357700000|2024-06-14 09:35:00|8150.5|8142.5|8149.8|8141.8|8155.3|8147.3|8147.5|8139.5|0
1718358000000|2024-06-14 09:40:00|8149.3|8141.3|8140.3|8132.3|8151|8143|8139.8|8131.8|0
1718358300000|2024-06-14 09:45:00|8140.5|8132.5|8142.8|8134.8|8144.8|8136.8|8138|8130|0
1718358600000|2024-06-14 09:50:00|8142.5|8134.5|8139.8|8131.8|8146|8138|8138.5|8130.5|0
1718358900000|2024-06-14 09:55:00|8140.3|8132.3|8134|8126|8140.3|8132.3|8133.8|8125.8|0
1718359200000|2024-06-14 10:00:00|8134.3|8126.3|8121.5|8113.5|8134.3|8126.3|8119.8|8111.8|0
1718359500000|2024-06-14 10:05:00|8121.8|8113.8|8126.3|8118.3|8127.5|8119.5|8120.5|8112.5|0
1718359800000|2024-06-14 10:10:00|8126|8118|8125.5|8117.5|8131.3|8123.3|8124.5|8116.5|0
1718360100000|2024-06-14 10:15:00|8124.8|8116.8|8121.3|8113.3|8128.5|8120.5|8119|8111|0
1718360400000|2024-06-14 10:20:00|8121|8113|8119.8|8111.8|8122.5|8114.5|8116.5|8108.5|0
1718360700000|2024-06-14 10:25:00|8120|8112|8122|8114|8122.8|8114.8|8116|8108|0
1718361000000|2024-06-14 10:30:00|8122.3|8114.3|8125.3|8117.3|8125.8|8117.8|8121.8|8113.8|0
1718361300000|2024-06-14 10:35:00|8124.8|8116.8|8128.5|8120.5|8132|8124|8124.8|8116.8|0
1718361600000|2024-06-14 10:40:00|8128.8|8120.8|8126.8|8118.8|8130.8|8122.8|8125|8117|0
1718361900000|2024-06-14 10:45:00|8127.3|8119.3|8127|8119|8128|8120|8125|8117|0
1718362200000|2024-06-14 10:50:00|8127.3|8119.3|8131.5|8123.5|8131.8|8123.8|8127|8119|0
1718362500000|2024-06-14 10:55:00|8131|8123|8128|8120|8131.5|8123.5|8123.3|8115.3|0
1718362800000|2024-06-14 11:00:00|8127.8|8119.8|8127.3|8119.3|8128.8|8120.8|8123.5|8115.5|0
1718363100000|2024-06-14 11:05:00|8127.8|8119.8|8124.5|8116.5|8127.8|8119.8|8121.3|8113.3|0
1718363400000|2024-06-14 11:10:00|8124.8|8116.8|8127.3|8119.3|8130.3|8122.3|8122.5|8114.5|0
1718363700000|2024-06-14 11:15:00|8127|8119|8125.5|8117.5|8129.5|8121.5|8123.3|8115.3|0
1718364000000|2024-06-14 11:20:00|8125.8|8117.8|8137.3|8129.3|8138.5|8130.5|8125.8|8117.8|0
1718364300000|2024-06-14 11:25:00|8137|8129|8144.8|8136.8|8144.8|8136.8|8136|8128|0
1718364600000|2024-06-14 11:30:00|8145.3|8137.3|8157.3|8149.3|8158|8150|8144.8|8136.8|0
1718364900000|2024-06-14 11:35:00|8157|8149|8154.8|8146.8|8163|8155|8154.8|8146.8|0
1718365200000|2024-06-14 11:40:00|8154.2|8146.2|8153.7|8145.7|8157.9|8149.9|8152.9|8144.9|0
1718365500000|2024-06-14 11:45:00|8153.4|8145.4|8154.4|8146.4|8156.2|8148.2|8150.2|8142.2|0
1718365800000|2024-06-14 11:50:00|8154.2|8146.2|8155.4|8147.4|8155.4|8147.4|8150.7|8142.7|0
1718366100000|2024-06-14 11:55:00|8155.7|8147.7|8150.7|8142.7|8155.7|8147.7|8148.4|8140.4|0
1718366400000|2024-06-14 12:00:00|8151.2|8143.2|8149.7|8141.7|8154.7|8146.7|8149.7|8141.7|0
1718366700000|2024-06-14 12:05:00|8149.4|8141.4|8154.4|8146.4|8154.4|8146.4|8148.4|8140.4|0
1718367000000|2024-06-14 12:10:00|8153.2|8145.2|8149.9|8141.9|8157.7|8149.7|8149.2|8141.2|0
1718367300000|2024-06-14 12:15:00|8149.7|8141.7|8156.9|8148.9|8157.2|8149.2|8148.4|8140.4|0
1718367600000|2024-06-14 12:20:00|8157.2|8149.2|8160.9|8152.9|8161.2|8153.2|8156.2|8148.2|0
1718367900000|2024-06-14 12:25:00|8160.7|8152.7|8164.9|8156.9|8165.2|8157.2|8160.7|8152.7|0
1718368200000|2024-06-14 12:30:00|8165.2|8157.2|8159.7|8151.7|8168.4|8160.4|8158.9|8150.9|0
1718368500000|2024-06-14 12:35:00|8159.4|8151.4|8167.2|8159.2|8167.4|8159.4|8159.2|8151.2|0
1718368800000|2024-06-14 12:40:00|8166.9|8158.9|8166.7|8158.7|8167.9|8159.9|8163.2|8155.2|0
1718369100000|2024-06-14 12:45:00|8167.2|8159.2|8167.9|8159.9|8171.7|8163.7|8166.7|8158.7|0
1718369400000|2024-06-14 12:50:00|8167.7|8159.7|8165.2|8157.2|8169.7|8161.7|8161.9|8153.9|0
1718369700000|2024-06-14 12:55:00|8164.7|8156.7|8163.2|8155.2|8165.2|8157.2|8161.9|8153.9|0
1718370000000|2024-06-14 13:00:00|8162.7|8154.7|8154.7|8146.7|8163.9|8155.9|8152.9|8144.9|0
1718370300000|2024-06-14 13:05:00|8154.9|8146.9|8156.9|8148.9|8159.4|8151.4|8152.4|8144.4|0
1718370600000|2024-06-14 13:10:00|8156.7|8148.7|8163.9|8155.9|8165.9|8157.9|8155.4|8147.4|0
1718370900000|2024-06-14 13:15:00|8164.2|8156.2|8166.7|8158.7|8168.4|8160.4|8163.7|8155.7|0
1718371200000|2024-06-14 13:20:00|8166.9|8158.9|8166.7|8158.7|8170.2|8162.2|8164.7|8156.7|0
1718371500000|2024-06-14 13:25:00|8166.9|8158.9|8165.2|8157.2|8167.9|8159.9|8162.7|8154.7|0
1718371800000|2024-06-14 13:30:00|8166.2|8158.2|8167.2|8159.2|8171.7|8163.7|8165.2|8157.2|0
1718372100000|2024-06-14 13:35:00|8168.2|8160.2|8174.7|8166.7|8174.7|8166.7|8165.7|8157.7|0
1718372400000|2024-06-14 13:40:00|8175.4|8167.4|8168.2|8160.2|8178.7|8170.7|8167.7|8159.7|0
1718372700000|2024-06-14 13:45:00|8168.4|8160.4|8164.4|8156.4|8169.9|8161.9|8162.7|8154.7|0
1718373000000|2024-06-14 13:50:00|8164.2|8156.2|8155.2|8147.2|8164.2|8156.2|8154.4|8146.4|0
1718373300000|2024-06-14 13:55:00|8155.7|8147.7|8158.9|8150.9|8160.2|8152.2|8152.2|8144.2|0
1718373600000|2024-06-14 14:00:00|8155.9|8147.9|8142.4|8134.4|8156.4|8148.4|8141.2|8133.2|0
1718373900000|2024-06-14 14:05:00|8143.2|8135.2|8143.9|8135.9|8147.7|8139.7|8140.9|8132.9|0
1718374200000|2024-06-14 14:10:00|8143.8|8135.8|8141.6|8133.6|8145.6|8137.6|8139.3|8131.3|0
1718374500000|2024-06-14 14:15:00|8142.1|8134.1|8145.6|8137.6|8148.6|8140.6|8141.6|8133.6|0
1718374800000|2024-06-14 14:20:00|8145.8|8137.8|8145.3|8137.3|8151.6|8143.6|8144.1|8136.1|0
1718375100000|2024-06-14 14:25:00|8145.1|8137.1|8144.8|8136.8|8145.8|8137.8|8138.8|8130.8|0
1718375400000|2024-06-14 14:30:00|8145.1|8137.1|8135.1|8127.1|8145.1|8137.1|8132.6|8124.6|0
1718375700000|2024-06-14 14:35:00|8134.6|8126.6|8130.6|8122.6|8136.6|8128.6|8130.6|8122.6|0
1718376000000|2024-06-14 14:40:00|8130.1|8122.1|8135.6|8127.6|8136.6|8128.6|8127.8|8119.8|0
1718376300000|2024-06-14 14:45:00|8135.8|8127.8|8143.6|8135.6|8144.3|8136.3|8135.6|8127.6|0
1718376600000|2024-06-14 14:50:00|8143.8|8135.8|8152.6|8144.6|8152.6|8144.6|8143.6|8135.6|0
1718376900000|2024-06-14 14:55:00|8152.3|8144.3|8152.1|8144.1|8155.1|8147.1|8150.1|8142.1|0
1718377200000|2024-06-14 15:00:00|8151.1|8143.1|8152.6|8144.6|8158.8|8150.8|8150.8|8142.8|0
1718377500000|2024-06-14 15:05:00|8152.3|8144.3|8144.8|8136.8|8154.1|8146.1|8144.6|8136.6|0
1718377800000|2024-06-14 15:10:00|8144.6|8136.6|8151.8|8143.8|8154.3|8146.3|8144.6|8136.6|0
1718378100000|2024-06-14 15:15:00|8152.1|8144.1|8152.3|8144.3|8153.6|8145.6|8150.3|8142.3|0
1718378400000|2024-06-14 15:20:00|8152.6|8144.6|8154.1|8146.1|8155.1|8147.1|8150.6|8142.6|0
1718378700000|2024-06-14 15:25:00|8153.6|8145.6|8158.1|8150.1|8162.1|8154.1|8152.8|8144.8|0
1718379000000|2024-06-14 15:30:00|8158.6|8150.6|8153.1|8145.1|8160.1|8152.1|8150.1|8142.1|0
1718379300000|2024-06-14 15:35:00|8152.6|8144.6|8153.6|8145.6|8154.6|8146.6|8151.6|8143.6|0
1718379600000|2024-06-14 15:40:00|8153.3|8145.3|8149.1|8141.1|8155.3|8147.3|8148.1|8140.1|0
1718379900000|2024-06-14 15:45:00|8149.6|8141.6|8149.1|8141.1|8150.1|8142.1|8145.8|8137.8|0
1718380200000|2024-06-14 15:50:00|8149.3|8141.3|8152.3|8144.3|8152.6|8144.6|8148.6|8140.6|0
1718380500000|2024-06-14 15:55:00|8152.1|8144.1|8157.8|8149.8|8158.1|8150.1|8149.6|8141.6|0
1718380800000|2024-06-14 16:00:00|8158.1|8150.1|8155.1|8147.1|8159.1|8151.1|8153.6|8145.6|0
1718381100000|2024-06-14 16:05:00|8154.8|8146.8|8158.8|8150.8|8159.3|8151.3|8154.8|8146.8|0
1718381400000|2024-06-14 16:10:00|8159.1|8151.1|8162.8|8154.8|8163.6|8155.6|8159.1|8151.1|0
1718381700000|2024-06-14 16:15:00|8163.1|8155.1|8160.8|8152.8|8164.6|8156.6|8160.1|8152.1|0
1718382000000|2024-06-14 16:20:00|8161.1|8153.1|8161.6|8153.6|8162.6|8154.6|8161.1|8153.1|0
1718382300000|2024-06-14 16:25:00|8161.8|8153.8|8158.1|8150.1|8161.8|8153.8|8157.6|8149.6|0
1718382600000|2024-06-14 16:30:00|8158.3|8150.3|8159.1|8151.1|8159.6|8151.6|8155.3|8147.3|0
1718382900000|2024-06-14 16:35:00|8159.3|8151.3|8164.1|8156.1|8164.1|8156.1|8158.8|8150.8|0
1718383200000|2024-06-14 16:40:00|8163.8|8155.8|8165.3|8157.3|8165.6|8157.6|8161.8|8153.8|0
1718383500000|2024-06-14 16:45:00|8165.6|8157.6|8164.1|8156.1|8166.1|8158.1|8162.6|8154.6|0
1718383800000|2024-06-14 16:50:00|8163.8|8155.8|8163.6|8155.6|8165.6|8157.6|8162.6|8154.6|0
1718384100000|2024-06-14 16:55:00|8163.8|8155.8|8166.1|8158.1|8166.1|8158.1|8163.1|8155.1|0
1718384400000|2024-06-14 17:00:00|8166.6|8158.6|8166.8|8158.8|8168.6|8160.6|8166.6|8158.6|0
1718384700000|2024-06-14 17:05:00|8166.6|8158.6|8170.1|8162.1|8170.8|8162.8|8166.1|8158.1|0
1718385000000|2024-06-14 17:10:00|8169.8|8161.8|8169.8|8161.8|8170.6|8162.6|8168.1|8160.1|0
1718385300000|2024-06-14 17:15:00|8170.1|8162.1|8167.1|8159.1|8171.3|8163.3|8165.3|8157.3|0
1718385600000|2024-06-14 17:20:00|8167.3|8159.3|8163.6|8155.6|8169.1|8161.1|8162.6|8154.6|0
1718385900000|2024-06-14 17:25:00|8164.1|8156.1|8164.6|8156.6|8167.3|8159.3|8164.1|8156.1|0
1718386200000|2024-06-14 17:30:00|8165.1|8157.1|8167.3|8159.3|8167.3|8159.3|8164.6|8156.6|0
1718386500000|2024-06-14 17:35:00|8167.1|8159.1|8168.6|8160.6|8169.3|8161.3|8166.8|8158.8|0
1718386800000|2024-06-14 17:40:00|8169.1|8161.1|8166.6|8158.6|8169.1|8161.1|8164.6|8156.6|0
1718387100000|2024-06-14 17:45:00|8166.8|8158.8|8165.6|8157.6|8169.6|8161.6|8165.6|8157.6|0
1718387400000|2024-06-14 17:50:00|8165.3|8157.3|8162.6|8154.6|8165.3|8157.3|8160.1|8152.1|0
1718387700000|2024-06-14 17:55:00|8162.1|8154.1|8157.6|8149.6|8162.1|8154.1|8156.6|8148.6|0
1718388000000|2024-06-14 18:00:00|8157.3|8149.3|8156.3|8148.3|8157.3|8149.3|8153.3|8145.3|0
1718388300000|2024-06-14 18:05:00|8156.6|8148.6|8154.1|8146.1|8158.6|8150.6|8153.1|8145.1|0
1718388600000|2024-06-14 18:10:00|8153.8|8145.8|8152.8|8144.8|8154.8|8146.8|8151.8|8143.8|0
1718388900000|2024-06-14 18:15:00|8153.1|8145.1|8156.1|8148.1|8156.3|8148.3|8151.3|8143.3|0
1718389200000|2024-06-14 18:20:00|8156.6|8148.6|8159.1|8151.1|8159.6|8151.6|8155.1|8147.1|0
1718389500000|2024-06-14 18:25:00|8159.6|8151.6|8158.1|8150.1|8161.1|8153.1|8157.8|8149.8|0
1718389800000|2024-06-14 18:30:00|8157.8|8149.8|8159.6|8151.6|8160.1|8152.1|8157.1|8149.1|0
1718390100000|2024-06-14 18:35:00|8159.3|8151.3|8161.1|8153.1|8161.3|8153.3|8158.6|8150.6|0
1718390400000|2024-06-14 18:40:00|8160.8|8152.8|8162.1|8154.1|8162.3|8154.3|8158.1|8150.1|0
1718390700000|2024-06-14 18:45:00|8162.6|8154.6|8161.3|8153.3|8163.3|8155.3|8160.6|8152.6|0
1718391000000|2024-06-14 18:50:00|8161.6|8153.6|8165.6|8157.6|8165.6|8157.6|8161.1|8153.1|0
1718391300000|2024-06-14 18:55:00|8165.1|8157.1|8164.3|8156.3|8165.6|8157.6|8160.8|8152.8|0
1718391600000|2024-06-14 19:00:00|8164.6|8156.6|8167.8|8159.8|8168.1|8160.1|8163.6|8155.6|0
1718391900000|2024-06-14 19:05:00|8167.6|8159.6|8168.6|8160.6|8168.8|8160.8|8167.1|8159.1|0
1718392200000|2024-06-14 19:10:00|8168.3|8160.3|8168.6|8160.6|8170.1|8162.1|8167.6|8159.6|0
1718392500000|2024-06-14 19:15:00|8168.8|8160.8|8168.1|8160.1|8170.6|8162.6|8167.6|8159.6|0
1718392800000|2024-06-14 19:20:00|8168.6|8160.6|8168.3|8160.3|8168.6|8160.6|8166.6|8158.6|0
1718393100000|2024-06-14 19:25:00|8168.1|8160.1|8168.3|8160.3|8168.3|8160.3|8166.6|8158.6|0
1718393400000|2024-06-14 19:30:00|8168.1|8160.1|8166.1|8158.1|8168.1|8160.1|8165.1|8157.1|0
1718393700000|2024-06-14 19:35:00|8166.6|8158.6|8167.6|8159.6|8169.6|8161.6|8166.6|8158.6|0
1718394000000|2024-06-14 19:40:00|8167.3|8159.3|8165.3|8157.3|8168.1|8160.1|8164.6|8156.6|0
1718394300000|2024-06-14 19:45:00|8165.1|8157.1|8169.1|8161.1|8169.1|8161.1|8165.1|8157.1|0
1718394600000|2024-06-14 19:50:00|8169.6|8161.6|8174.6|8166.6|8175.1|8167.1|8169.1|8161.1|0
1718394900000|2024-06-14 19:55:00|8174.3|8166.3|8177.4|8169.4|8178.1|8170.1|8172.6|8164.6|0
1718395200000|2024-06-14 20:00:00|8177.3|8169.3|8175.2|8167.2|8177.3|8169.3|8175.2|8167.2|0
1718395500000|2024-06-14 20:05:00|8175.3|8167.3|8173|8165|8175.7|8167.7|8172.8|8164.8|0
1718395800000|2024-06-14 20:10:00|8172.9|8164.9|8173.1|8165.1|8174.1|8166.1|8172.5|8164.5|0
1718396100000|2024-06-14 20:15:00|8173|8165|8173|8165|8173.7|8165.7|8172.3|8164.3|0
1718396400000|2024-06-14 20:20:00|8172.9|8164.9|8173.3|8165.3|8173.4|8165.4|8172.8|8164.8|0
1718396700000|2024-06-14 20:25:00|8173.4|8165.4|8173.7|8165.7|8174.4|8166.4|8173.1|8165.1|0
1718397000000|2024-06-14 20:30:00|8173.8|8165.8|8173.6|8165.6|8174|8166|8173|8165|0
1718397300000|2024-06-14 20:35:00|8173.7|8165.7|8173.4|8165.4|8174.1|8166.1|8173.1|8165.1|0
1718397600000|2024-06-14 20:40:00|8173.3|8165.3|8173.2|8165.2|8173.9|8165.9|8173.1|8165.1|0
1718397900000|2024-06-14 20:45:00|8173.1|8165.1|8172.5|8164.5|8173.6|8165.6|8172.5|8164.5|0
1718398200000|2024-06-14 20:50:00|8172.4|8164.4|8172|8164|8172.5|8164.5|8171.7|8163.7|0
1718398500000|2024-06-14 20:55:00|8172.1|8164.1|8173.2|8165.2|8173.3|8165.3|8172|8164|0
1718433300000|2024-06-15 06:35:00|8172.7|8164.7|8172.7|8164.7|8172.7|8164.7|8172.7|8164.7|0
1718438100000|2024-06-15 07:55:00|8172.1|8164.1|8172.1|8164.1|8172.1|8164.1|8172.1|8164.1|0
1718446200000|2024-06-15 10:10:00|8173.3|8165.3|8173.3|8165.3|8173.3|8165.3|8173.3|8165.3|0
1718468400000|2024-06-15 16:20:00|8173.2|8165.2|8173.2|8165.2|8173.2|8165.2|8173.2|8165.2|0
1718484900000|2024-06-15 20:55:00|8171.7|8163.7|8171.7|8163.7|8171.7|8163.7|8171.7|8163.7|0
1718526600000|2024-06-16 08:30:00|8171.4|8163.4|8171.4|8163.4|8171.4|8163.4|8171.4|8163.4|0
1718575200000|2024-06-16 22:00:00|8172.7|8164.7|8173.1|8165.1|8176.1|8168.1|8172.4|8164.4|0
1718575500000|2024-06-16 22:05:00|8173.2|8165.2|8174.5|8166.5|8177.3|8169.3|8173.2|8165.2|0
1718575800000|2024-06-16 22:10:00|8174.4|8166.4|8175.6|8167.6|8175.6|8167.6|8174.4|8166.4|0
1718576100000|2024-06-16 22:15:00|8175.7|8167.7|8176.8|8168.8|8177.4|8169.4|8175.6|8167.6|0
1718576400000|2024-06-16 22:20:00|8176.9|8168.9|8175.7|8167.7|8177.4|8169.4|8175.7|8167.7|0
1718576700000|2024-06-16 22:25:00|8175.6|8167.6|8176.3|8168.3|8176.8|8168.8|8175.5|8167.5|0
1718577000000|2024-06-16 22:30:00|8176.4|8168.4|8177.9|8169.9|8178.5|8170.5|8176.3|8168.3|0
1718577300000|2024-06-16 22:35:00|8177.8|8169.8|8177|8169|8177.8|8169.8|8176.7|8168.7|0
1718577600000|2024-06-16 22:40:00|8177.1|8169.1|8177.4|8169.4|8177.6|8169.6|8176.5|8168.5|0
1718577900000|2024-06-16 22:45:00|8177.3|8169.3|8178.1|8170.1|8178.5|8170.5|8177.3|8169.3|0
1718578200000|2024-06-16 22:50:00|8178.2|8170.2|8178.1|8170.1|8178.8|8170.8|8177.8|8169.8|0
1718578500000|2024-06-16 22:55:00|8178.2|8170.2|8178.6|8170.6|8179.2|8171.2|8177.8|8169.8|0
1718578800000|2024-06-16 23:00:00|8178.5|8170.5|8177.5|8169.5|8178.6|8170.6|8177.5|8169.5|0
1718579100000|2024-06-16 23:05:00|8177.6|8169.6|8177.7|8169.7|8177.9|8169.9|8177.3|8169.3|0
1718579400000|2024-06-16 23:10:00|8177.6|8169.6|8177.5|8169.5|8177.9|8169.9|8177.3|8169.3|0
1718579700000|2024-06-16 23:15:00|8177.6|8169.6|8177.5|8169.5|8177.8|8169.8|8176.4|8168.4|0
1718580000000|2024-06-16 23:20:00|8177.4|8169.4|8177.3|8169.3|8178.9|8170.9|8177|8169|0
1718580300000|2024-06-16 23:25:00|8177.4|8169.4|8176.3|8168.3|8177.5|8169.5|8176.2|8168.2|0
1718580600000|2024-06-16 23:30:00|8176.7|8168.7|8177.2|8169.2|8177.5|8169.5|8176.2|8168.2|0
1718580900000|2024-06-16 23:35:00|8177.1|8169.1|8176.5|8168.5|8177.1|8169.1|8175.9|8167.9|0
1718581200000|2024-06-16 23:40:00|8176.4|8168.4|8176.1|8168.1|8176.4|8168.4|8175.9|8167.9|0
1718581500000|2024-06-16 23:45:00|8176|8168|8174.9|8166.9|8176|8168|8174.3|8166.3|0
1718581800000|2024-06-16 23:50:00|8174.8|8166.8|8175.1|8167.1|8175.4|8167.4|8174.3|8166.3|0
1718582100000|2024-06-16 23:55:00|8175|8167|8175.1|8167.1|8175.4|8167.4|8174.9|8166.9|0
1718582400000|2024-06-17 00:00:00|8175.3|8167.3|8192.5|8184.5|8193.5|8185.5|8175.1|8167.1|0
1718582700000|2024-06-17 00:05:00|8192.3|8184.3|8188.5|8180.5|8192.5|8184.5|8188.3|8180.3|0
1718583000000|2024-06-17 00:10:00|8188.3|8180.3|8187|8179|8189|8181|8187|8179|0
1718583300000|2024-06-17 00:15:00|8187.3|8179.3|8194|8186|8194|8186|8187.3|8179.3|0
1718583600000|2024-06-17 00:20:00|8194.8|8186.8|8194.8|8186.8|8195.8|8187.8|8193.5|8185.5|0
1718583900000|2024-06-17 00:25:00|8195.5|8187.5|8198|8190|8198|8190|8194.8|8186.8|0
1718584200000|2024-06-17 00:30:00|8199.3|8191.3|8199|8191|8199.3|8191.3|8196.8|8188.8|0
1718584500000|2024-06-17 00:35:00|8199.3|8191.3|8198.8|8190.8|8199.8|8191.8|8198.3|8190.3|0
1718584800000|2024-06-17 00:40:00|8199|8191|8197.8|8189.8|8199|8191|8197.3|8189.3|0
1718585100000|2024-06-17 00:45:00|8198|8190|8197.3|8189.3|8198.5|8190.5|8197.3|8189.3|0
1718585400000|2024-06-17 00:50:00|8197|8189|8196|8188|8198.3|8190.3|8195.5|8187.5|0
1718585700000|2024-06-17 00:55:00|8196.5|8188.5|8193.8|8185.8|8197.3|8189.3|8193.5|8185.5|0
1718586000000|2024-06-17 01:00:00|8194|8186|8189.5|8181.5|8195|8187|8189|8181|0
1718586300000|2024-06-17 01:05:00|8189.3|8181.3|8188.3|8180.3|8190|8182|8187.5|8179.5|0
1718586600000|2024-06-17 01:10:00|8188|8180|8185.5|8177.5|8188.3|8180.3|8185.3|8177.3|0
1718586900000|2024-06-17 01:15:00|8185.8|8177.8|8186.3|8178.3|8186.3|8178.3|8184.8|8176.8|0
1718587200000|2024-06-17 01:20:00|8186|8178|8186|8178|8187|8179|8185.8|8177.8|0
1718587500000|2024-06-17 01:25:00|8185.8|8177.8|8186|8178|8187|8179|8185.5|8177.5|0
1718587800000|2024-06-17 01:30:00|8186.5|8178.5|8192|8184|8192.3|8184.3|8186.3|8178.3|0
1718588100000|2024-06-17 01:35:00|8192.3|8184.3|8193.5|8185.5|8194.3|8186.3|8191.8|8183.8|0
1718588400000|2024-06-17 01:40:00|8193.8|8185.8|8195|8187|8195.5|8187.5|8193.3|8185.3|0
1718588700000|2024-06-17 01:45:00|8195.3|8187.3|8195.5|8187.5|8195.5|8187.5|8194.8|8186.8|0
1718589000000|2024-06-17 01:50:00|8195.3|8187.3|8194|8186|8195.3|8187.3|8193.8|8185.8|0
1718589300000|2024-06-17 01:55:00|8193.8|8185.8|8196|8188|8196.5|8188.5|8193.8|8185.8|0
1718589600000|2024-06-17 02:00:00|8195.8|8187.8|8198|8190|8199.8|8191.8|8195.8|8187.8|0
1718589900000|2024-06-17 02:05:00|8198.3|8190.3|8198.3|8190.3|8200|8192|8198|8190|0
1718590200000|2024-06-17 02:10:00|8199|8191|8200.8|8192.8|8200.8|8192.8|8198.5|8190.5|0
1718590500000|2024-06-17 02:15:00|8200.5|8192.5|8201.3|8193.3|8202.8|8194.8|8200.5|8192.5|0
1718590800000|2024-06-17 02:20:00|8202|8194|8202|8194|8202.3|8194.3|8200.3|8192.3|0
1718591100000|2024-06-17 02:25:00|8202.3|8194.3|8201.8|8193.8|8203|8195|8201.5|8193.5|0
1718591400000|2024-06-17 02:30:00|8201.3|8193.3|8202.5|8194.5|8203|8195|8201.3|8193.3|0
1718591700000|2024-06-17 02:35:00|8202.3|8194.3|8204.5|8196.5|8204.8|8196.8|8202|8194|0
1718592000000|2024-06-17 02:40:00|8204.3|8196.3|8203.5|8195.5|8204.5|8196.5|8203.3|8195.3|0
1718592300000|2024-06-17 02:45:00|8203.8|8195.8|8203|8195|8203.8|8195.8|8202.8|8194.8|0
1718592600000|2024-06-17 02:50:00|8203.3|8195.3|8202|8194|8203.3|8195.3|8201.3|8193.3|0
1718592900000|2024-06-17 02:55:00|8202.5|8194.5|8198.3|8190.3|8202.5|8194.5|8197.3|8189.3|0
1718593200000|2024-06-17 03:00:00|8198.5|8190.5|8200|8192|8200|8192|8198.3|8190.3|0
1718593500000|2024-06-17 03:05:00|8199.8|8191.8|8200|8192|8200.5|8192.5|8199.3|8191.3|0
1718593800000|2024-06-17 03:10:00|8199.8|8191.8|8199|8191|8199.8|8191.8|8198|8190|0
1718594100000|2024-06-17 03:15:00|8198.8|8190.8|8199.3|8191.3|8199.5|8191.5|8198.8|8190.8|0
1718594400000|2024-06-17 03:20:00|8199.5|8191.5|8198.3|8190.3|8200.3|8192.3|8198.3|8190.3|0
1718594700000|2024-06-17 03:25:00|8198.8|8190.8|8199|8191|8200|8192|8198.8|8190.8|0
1718595000000|2024-06-17 03:30:00|8199.3|8191.3|8199.8|8191.8|8200.3|8192.3|8199.3|8191.3|0
1718595300000|2024-06-17 03:35:00|8199.5|8191.5|8199.5|8191.5|8200|8192|8199.3|8191.3|0
1718595600000|2024-06-17 03:40:00|8199|8191|8199.5|8191.5|8199.5|8191.5|8198.8|8190.8|0
1718595900000|2024-06-17 03:45:00|8199.8|8191.8|8200.5|8192.5|8200.5|8192.5|8199.5|8191.5|0
1718596200000|2024-06-17 03:50:00|8200.3|8192.3|8199.8|8191.8|8200.8|8192.8|8199.5|8191.5|0
1718596500000|2024-06-17 03:55:00|8199.5|8191.5|8200|8192|8200|8192|8199.3|8191.3|0
1718596800000|2024-06-17 04:00:00|8200.3|8192.3|8199.5|8191.5|8200.3|8192.3|8199|8191|0
1718597100000|2024-06-17 04:05:00|8199.3|8191.3|8199|8191|8200|8192|8198.8|8190.8|0
1718597400000|2024-06-17 04:10:00|8198.8|8190.8|8199|8191|8199.5|8191.5|8198.8|8190.8|0
1718597700000|2024-06-17 04:15:00|8198|8190|8196.5|8188.5|8198|8190|8196|8188|0
1718598000000|2024-06-17 04:20:00|8197|8189|8196.8|8188.8|8197.8|8189.8|8196.8|8188.8|0
1718598300000|2024-06-17 04:25:00|8196.5|8188.5|8196.5|8188.5|8197|8189|8195.8|8187.8|0
1718598600000|2024-06-17 04:30:00|8196.8|8188.8|8196.5|8188.5|8197.3|8189.3|8195.8|8187.8|0
1718598900000|2024-06-17 04:35:00|8196.3|8188.3|8196.5|8188.5|8197|8189|8196|8188|0
1718599200000|2024-06-17 04:40:00|8197|8189|8194.5|8186.5|8197|8189|8194.3|8186.3|0
1718599500000|2024-06-17 04:45:00|8194.8|8186.8|8193.5|8185.5|8195|8187|8193.3|8185.3|0
1718599800000|2024-06-17 04:50:00|8193.3|8185.3|8191.5|8183.5|8194|8186|8191.3|8183.3|0
1718600100000|2024-06-17 04:55:00|8191.3|8183.3|8191|8183|8191.5|8183.5|8190.5|8182.5|0
1718600400000|2024-06-17 05:00:00|8190.8|8182.8|8190.8|8182.8|8191.3|8183.3|8190.3|8182.3|0
1718600700000|2024-06-17 05:05:00|8191|8183|8189.5|8181.5|8191.3|8183.3|8188.3|8180.3|0
1718601000000|2024-06-17 05:10:00|8189.8|8181.8|8192.5|8184.5|8193.5|8185.5|8189.8|8181.8|0
1718601300000|2024-06-17 05:15:00|8192.3|8184.3|8194|8186|8194.3|8186.3|8192|8184|0
1718601600000|2024-06-17 05:20:00|8193.3|8185.3|8193|8185|8193.8|8185.8|8192.5|8184.5|0
1718601900000|2024-06-17 05:25:00|8192.8|8184.8|8191.3|8183.3|8192.8|8184.8|8189.8|8181.8|0
1718602200000|2024-06-17 05:30:00|8191|8183|8190.3|8182.3|8193.5|8185.5|8189.8|8181.8|0
1718602500000|2024-06-17 05:35:00|8190.5|8182.5|8190.8|8182.8|8192|8184|8190.3|8182.3|0
1718602800000|2024-06-17 05:40:00|8191.5|8183.5|8192.5|8184.5|8193|8185|8189.3|8181.3|0
1718603100000|2024-06-17 05:45:00|8192.3|8184.3|8192|8184|8193.3|8185.3|8191.8|8183.8|0
1718603400000|2024-06-17 05:50:00|8192.3|8184.3|8189.5|8181.5|8192.8|8184.8|8189.3|8181.3|0
1718603700000|2024-06-17 05:55:00|8189.8|8181.8|8192.3|8184.3|8192.3|8184.3|8189.5|8181.5|0
1718604000000|2024-06-17 06:00:00|8192|8184|8189|8181|8193|8185|8186|8178|0
1718604300000|2024-06-17 06:05:00|8188.8|8180.8|8190|8182|8193.5|8185.5|8188|8180|0
1718604600000|2024-06-17 06:10:00|8189.8|8181.8|8193.5|8185.5|8193.5|8185.5|8187.8|8179.8|0
1718604900000|2024-06-17 06:15:00|8193.8|8185.8|8192.5|8184.5|8195|8187|8190.8|8182.8|0
1718605200000|2024-06-17 06:20:00|8192.3|8184.3|8195.8|8187.8|8196|8188|8189.8|8181.8|0
1718605500000|2024-06-17 06:25:00|8196|8188|8194.5|8186.5|8197|8189|8194|8186|0
1718605800000|2024-06-17 06:30:00|8195|8187|8199.5|8191.5|8199.5|8191.5|8193.3|8185.3|0
1718606100000|2024-06-17 06:35:00|8199.3|8191.3|8204.5|8196.5|8205|8197|8199|8191|0
1718606400000|2024-06-17 06:40:00|8204|8196|8202.5|8194.5|8206.3|8198.3|8201.5|8193.5|0
1718606700000|2024-06-17 06:45:00|8202.8|8194.8|8201.3|8193.3|8204.5|8196.5|8201|8193|0
1718607000000|2024-06-17 06:50:00|8201|8193|8197.5|8189.5|8201.3|8193.3|8197.3|8189.3|0
1718607300000|2024-06-17 06:55:00|8197.8|8189.8|8193.5|8185.5|8202.3|8194.3|8193.5|8185.5|0
1718607600000|2024-06-17 07:00:00|8187.5|8179.5|8170.3|8162.3|8188|8180|8166.3|8158.3|0
1718607900000|2024-06-17 07:05:00|8169.8|8161.8|8167.8|8159.8|8171.5|8163.5|8163.5|8155.5|0
1718608200000|2024-06-17 07:10:00|8168.3|8160.3|8169.5|8161.5|8173.3|8165.3|8163.8|8155.8|0
1718608500000|2024-06-17 07:15:00|8169.3|8161.3|8172.8|8164.8|8173.3|8165.3|8166.3|8158.3|0
1718608800000|2024-06-17 07:20:00|8172.3|8164.3|8172.5|8164.5|8179.8|8171.8|8171.3|8163.3|0
1718609100000|2024-06-17 07:25:00|8172.3|8164.3|8182.8|8174.8|8184.8|8176.8|8168.5|8160.5|0
1718609400000|2024-06-17 07:30:00|8183.3|8175.3|8189.5|8181.5|8193.3|8185.3|8183.3|8175.3|0
1718609700000|2024-06-17 07:35:00|8189.3|8181.3|8181.5|8173.5|8191|8183|8181.5|8173.5|0
1718610000000|2024-06-17 07:40:00|8180.2|8172.2|8176.2|8168.2|8183.2|8175.2|8175.7|8167.7|0
1718610300000|2024-06-17 07:45:00|8174.9|8166.9|8173.2|8165.2|8177.7|8169.7|8170.9|8162.9|0
1718610600000|2024-06-17 07:50:00|8172.9|8164.9|8164.2|8156.2|8173.2|8165.2|8163.4|8155.4|0
1718610900000|2024-06-17 07:55:00|8163.9|8155.9|8162.4|8154.4|8164.7|8156.7|8156.7|8148.7|0
1718611200000|2024-06-17 08:00:00|8160.9|8152.9|8158.9|8150.9|8165.9|8157.9|8158.4|8150.4|0
1718611500000|2024-06-17 08:05:00|8158.7|8150.7|8159.9|8151.9|8162.9|8154.9|8153.9|8145.9|0
1718611800000|2024-06-17 08:10:00|8160.2|8152.2|8162.4|8154.4|8165.9|8157.9|8160.2|8152.2|0
1718612100000|2024-06-17 08:15:00|8162.2|8154.2|8167.9|8159.9|8168.4|8160.4|8160.4|8152.4|0
1718612400000|2024-06-17 08:20:00|8167.7|8159.7|8160.9|8152.9|8168.2|8160.2|8159.2|8151.2|0
1718612700000|2024-06-17 08:25:00|8160.7|8152.7|8156.7|8148.7|8162.2|8154.2|8156.4|8148.4|0
1718613000000|2024-06-17 08:30:00|8156.4|8148.4|8154.9|8146.9|8157.9|8149.9|8151.4|8143.4|0
1718613300000|2024-06-17 08:35:00|8155.2|8147.2|8157.9|8149.9|8163.4|8155.4|8155.2|8147.2|0
1718613600000|2024-06-17 08:40:00|8157.7|8149.7|8149.9|8141.9|8157.7|8149.7|8148.7|8140.7|0
1718613900000|2024-06-17 08:45:00|8149.7|8141.7|8148.2|8140.2|8152.9|8144.9|8144.7|8136.7|0
1718614200000|2024-06-17 08:50:00|8147.9|8139.9|8147.2|8139.2|8150.4|8142.4|8144.4|8136.4|0
1718614500000|2024-06-17 08:55:00|8146.9|8138.9|8150.2|8142.2|8150.4|8142.4|8145.2|8137.2|0
1718614800000|2024-06-17 09:00:00|8149.7|8141.7|8151.4|8143.4|8151.9|8143.9|8147.2|8139.2|0
1718615100000|2024-06-17 09:05:00|8151.7|8143.7|8151.7|8143.7|8155.9|8147.9|8149.9|8141.9|0
1718615400000|2024-06-17 09:10:00|8151.9|8143.9|8149.9|8141.9|8155.7|8147.7|8149.4|8141.4|0
1718615700000|2024-06-17 09:15:00|8149.7|8141.7|8147.9|8139.9|8150.4|8142.4|8145.9|8137.9|0
1718616000000|2024-06-17 09:20:00|8147.7|8139.7|8149.2|8141.2|8149.7|8141.7|8146.2|8138.2|0
1718616300000|2024-06-17 09:25:00|8148.7|8140.7|8151.2|8143.2|8153.9|8145.9|8147.2|8139.2|0
1718616600000|2024-06-17 09:30:00|8150.7|8142.7|8151.7|8143.7|8154.2|8146.2|8149.9|8141.9|0
1718616900000|2024-06-17 09:35:00|8151.2|8143.2|8148.4|8140.4|8151.2|8143.2|8147.7|8139.7|0
1718617200000|2024-06-17 09:40:00|8148.7|8140.7|8144.4|8136.4|8148.7|8140.7|8143.9|8135.9|0
1718617500000|2024-06-17 09:45:00|8144.2|8136.2|8144.7|8136.7|8147.7|8139.7|8143.7|8135.7|0
1718617800000|2024-06-17 09:50:00|8144.4|8136.4|8144.4|8136.4|8147.2|8139.2|8143.7|8135.7|0
1718618100000|2024-06-17 09:55:00|8144.7|8136.7|8141.9|8133.9|8145.7|8137.7|8141.4|8133.4|0
1718618400000|2024-06-17 10:00:00|8141.7|8133.7|8137.4|8129.4|8142.4|8134.4|8137.4|8129.4|0
1718618700000|2024-06-17 10:05:00|8137.2|8129.2|8135.7|8127.7|8137.9|8129.9|8133.9|8125.9|0
1718619000000|2024-06-17 10:10:00|8135.4|8127.4|8133.4|8125.4|8136.2|8128.2|8131.2|8123.2|0
1718619300000|2024-06-17 10:15:00|8133.2|8125.2|8124.9|8116.9|8133.4|8125.4|8124.2|8116.2|0
1718619600000|2024-06-17 10:20:00|8124.7|8116.7|8125.7|8117.7|8127.2|8119.2|8122.7|8114.7|0
1718619900000|2024-06-17 10:25:00|8125.9|8117.9|8128.2|8120.2|8128.4|8120.4|8124.7|8116.7|0
1718620200000|2024-06-17 10:30:00|8128.4|8120.4|8134.7|8126.7|8135.2|8127.2|8128.2|8120.2|0
1718620500000|2024-06-17 10:35:00|8134.2|8126.2|8140.2|8132.2|8140.2|8132.2|8134.2|8126.2|0
1718620800000|2024-06-17 10:40:00|8140.7|8132.7|8141.4|8133.4|8143.9|8135.9|8139.2|8131.2|0
1718621100000|2024-06-17 10:45:00|8141.2|8133.2|8142.4|8134.4|8143.2|8135.2|8139.7|8131.7|0
1718621400000|2024-06-17 10:50:00|8142.2|8134.2|8144.2|8136.2|8144.7|8136.7|8142.2|8134.2|0
1718621700000|2024-06-17 10:55:00|8143.9|8135.9|8147.2|8139.2|8147.2|8139.2|8142.7|8134.7|0
1718622000000|2024-06-17 11:00:00|8148.7|8140.7|8146.7|8138.7|8151.9|8143.9|8145.7|8137.7|0
1718622300000|2024-06-17 11:05:00|8146.9|8138.9|8150.9|8142.9|8151.4|8143.4|8146.7|8138.7|0
1718622600000|2024-06-17 11:10:00|8150.7|8142.7|8149.9|8141.9|8150.7|8142.7|8146.9|8138.9|0
1718622900000|2024-06-17 11:15:00|8149.7|8141.7|8148.2|8140.2|8150.2|8142.2|8147.4|8139.4|0
1718623200000|2024-06-17 11:20:00|8148.4|8140.4|8150.4|8142.4|8151.9|8143.9|8148.2|8140.2|0
1718623500000|2024-06-17 11:25:00|8150.7|8142.7|8152.2|8144.2|8153.7|8145.7|8149.4|8141.4|0
1718623800000|2024-06-17 11:30:00|8152.4|8144.4|8147.2|8139.2|8152.7|8144.7|8146.9|8138.9|0
1718624100000|2024-06-17 11:35:00|8147.4|8139.4|8150.7|8142.7|8151.2|8143.2|8144.2|8136.2|0
1718624400000|2024-06-17 11:40:00|8151.4|8143.4|8151.9|8143.9|8152.6|8144.6|8150.1|8142.1|0
1718624700000|2024-06-17 11:45:00|8152.1|8144.1|8152.4|8144.4|8154.4|8146.4|8150.6|8142.6|0
1718625000000|2024-06-17 11:50:00|8152.9|8144.9|8153.1|8145.1|8156.9|8148.9|8151.9|8143.9|0
1718625300000|2024-06-17 11:55:00|8152.9|8144.9|8155.1|8147.1|8155.4|8147.4|8151.9|8143.9|0
1718625600000|2024-06-17 12:00:00|8155.4|8147.4|8151.6|8143.6|8156.4|8148.4|8149.4|8141.4|0
1718625900000|2024-06-17 12:05:00|8151.4|8143.4|8154.6|8146.6|8155.1|8147.1|8149.9|8141.9|0
1718626200000|2024-06-17 12:10:00|8154.9|8146.9|8152.6|8144.6|8156.6|8148.6|8151.1|8143.1|0
1718626500000|2024-06-17 12:15:00|8152.4|8144.4|8149.9|8141.9|8154.1|8146.1|8149.4|8141.4|0
1718626800000|2024-06-17 12:20:00|8149.6|8141.6|8147.9|8139.9|8150.9|8142.9|8147.9|8139.9|0
1718627100000|2024-06-17 12:25:00|8148.1|8140.1|8147.1|8139.1|8149.9|8141.9|8145.9|8137.9|0
1718627400000|2024-06-17 12:30:00|8146.9|8138.9|8142.4|8134.4|8146.9|8138.9|8142.4|8134.4|0
1718627700000|2024-06-17 12:35:00|8142.1|8134.1|8138.1|8130.1|8143.1|8135.1|8137.4|8129.4|0
1718628000000|2024-06-17 12:40:00|8138.4|8130.4|8134.4|8126.4|8139.1|8131.1|8133.6|8125.6|0
1718628300000|2024-06-17 12:45:00|8134.1|8126.1|8131.9|8123.9|8136.6|8128.6|8131.4|8123.4|0
1718628600000|2024-06-17 12:50:00|8131.4|8123.4|8138.6|8130.6|8139.1|8131.1|8131.4|8123.4|0
1718628900000|2024-06-17 12:55:00|8138.9|8130.9|8143.1|8135.1|8143.4|8135.4|8137.9|8129.9|0
1718629200000|2024-06-17 13:00:00|8143.6|8135.6|8145.4|8137.4|8146.6|8138.6|8143.1|8135.1|0
1718629500000|2024-06-17 13:05:00|8144.9|8136.9|8146.1|8138.1|8148.1|8140.1|8144.9|8136.9|0
1718629800000|2024-06-17 13:10:00|8146.4|8138.4|8152.4|8144.4|8152.4|8144.4|8145.6|8137.6|0
1718630100000|2024-06-17 13:15:00|8152.1|8144.1|8149.9|8141.9|8152.6|8144.6|8147.6|8139.6|0
1718630400000|2024-06-17 13:20:00|8150.6|8142.6|8152.6|8144.6|8153.4|8145.4|8150.6|8142.6|0
1718630700000|2024-06-17 13:25:00|8152.4|8144.4|8151.9|8143.9|8154.4|8146.4|8151.4|8143.4|0
1718631000000|2024-06-17 13:30:00|8152.4|8144.4|8148.9|8140.9|8153.4|8145.4|8141.1|8133.1|0
1718631300000|2024-06-17 13:35:00|8149.1|8141.1|8145.1|8137.1|8153.1|8145.1|8144.6|8136.6|0
1718631600000|2024-06-17 13:40:00|8144.4|8136.4|8146.4|8138.4|8149.4|8141.4|8139.6|8131.6|0
1718631900000|2024-06-17 13:45:00|8146.9|8138.9|8145.6|8137.6|8151.4|8143.4|8142.9|8134.9|0
1718632200000|2024-06-17 13:50:00|8145.9|8137.9|8145.1|8137.1|8152.6|8144.6|8142.6|8134.6|0
1718632500000|2024-06-17 13:55:00|8144.9|8136.9|8138.9|8130.9|8146.4|8138.4|8138.1|8130.1|0
1718632800000|2024-06-17 14:00:00|8138.1|8130.1|8130.6|8122.6|8139.4|8131.4|8125.1|8117.1|0
1718633100000|2024-06-17 14:05:00|8130.9|8122.9|8128.4|8120.4|8130.9|8122.9|8124.6|8116.6|0
1718633400000|2024-06-17 14:10:00|8128.6|8120.6|8128.1|8120.1|8132.9|8124.9|8125.4|8117.4|0
1718633700000|2024-06-17 14:15:00|8127.9|8119.9|8129.1|8121.1|8130.6|8122.6|8126.4|8118.4|0
1718634000000|2024-06-17 14:20:00|8128.9|8120.9|8130.1|8122.1|8132.6|8124.6|8127.1|8119.1|0
1718634300000|2024-06-17 14:25:00|8130.4|8122.4|8130.9|8122.9|8133.9|8125.9|8129.6|8121.6|0
1718634600000|2024-06-17 14:30:00|8130.4|8122.4|8138.9|8130.9|8139.9|8131.9|8128.9|8120.9|0
1718634900000|2024-06-17 14:35:00|8139.4|8131.4|8136.1|8128.1|8139.9|8131.9|8135.4|8127.4|0
1718635200000|2024-06-17 14:40:00|8135.9|8127.9|8134.9|8126.9|8137.4|8129.4|8132.6|8124.6|0
1718635500000|2024-06-17 14:45:00|8134.6|8126.6|8136.1|8128.1|8136.4|8128.4|8133.9|8125.9|0
1718635800000|2024-06-17 14:50:00|8135.9|8127.9|8136.6|8128.6|8137.4|8129.4|8134.9|8126.9|0
1718636100000|2024-06-17 14:55:00|8136.9|8128.9|8142.9|8134.9|8143.3|8135.3|8136.9|8128.9|0
1718636400000|2024-06-17 15:00:00|8142.7|8134.7|8149.9|8141.9|8150.9|8142.9|8142.2|8134.2|0
1718636700000|2024-06-17 15:05:00|8150.2|8142.2|8148.2|8140.2|8150.7|8142.7|8146.7|8138.7|0
1718637000000|2024-06-17 15:10:00|8147.7|8139.7|8148.4|8140.4|8149.7|8141.7|8145.7|8137.7|0
1718637300000|2024-06-17 15:15:00|8148.2|8140.2|8146.2|8138.2|8148.9|8140.9|8144.7|8136.7|0
1718637600000|2024-06-17 15:20:00|8146.7|8138.7|8147.7|8139.7|8148.2|8140.2|8145.4|8137.4|0
1718637900000|2024-06-17 15:25:00|8147.9|8139.9|8147.9|8139.9|8149.2|8141.2|8146.7|8138.7|0
1718638200000|2024-06-17 15:30:00|8147.7|8139.7|8144.2|8136.2|8149.2|8141.2|8142.7|8134.7|0
1718638500000|2024-06-17 15:35:00|8144.7|8136.7|8143.7|8135.7|8146.7|8138.7|8143.2|8135.2|0
1718638800000|2024-06-17 15:40:00|8144.2|8136.2|8143.2|8135.2|8144.7|8136.7|8142.4|8134.4|0
1718639100000|2024-06-17 15:45:00|8143.7|8135.7|8142.7|8134.7|8144.2|8136.2|8141.4|8133.4|0
1718639400000|2024-06-17 15:50:00|8142.4|8134.4|8142.2|8134.2|8143.7|8135.7|8141.9|8133.9|0
1718639700000|2024-06-17 15:55:00|8142.7|8134.7|8144.9|8136.9|8145.9|8137.9|8141.4|8133.4|0
1718640000000|2024-06-17 16:00:00|8144.7|8136.7|8146.2|8138.2|8147.4|8139.4|8144.7|8136.7|0
1718640300000|2024-06-17 16:05:00|8146.7|8138.7|8147.2|8139.2|8147.7|8139.7|8145.2|8137.2|0
1718640600000|2024-06-17 16:10:00|8147.4|8139.4|8146.9|8138.9|8148.7|8140.7|8146.7|8138.7|0
1718640900000|2024-06-17 16:15:00|8146.7|8138.7|8146.2|8138.2|8147.2|8139.2|8144.9|8136.9|0
1718641200000|2024-06-17 16:20:00|8146.7|8138.7|8150.7|8142.7|8151.2|8143.2|8145.9|8137.9|0
1718641500000|2024-06-17 16:25:00|8150.9|8142.9|8154.2|8146.2|8154.2|8146.2|8149.7|8141.7|0
1718641800000|2024-06-17 16:30:00|8153.9|8145.9|8153.9|8145.9|8154.9|8146.9|8152.7|8144.7|0
1718642100000|2024-06-17 16:35:00|8153.7|8145.7|8153.2|8145.2|8154.9|8146.9|8152.7|8144.7|0
1718642400000|2024-06-17 16:40:00|8152.9|8144.9|8153.2|8145.2|8153.9|8145.9|8151.9|8143.9|0
1718642700000|2024-06-17 16:45:00|8153.4|8145.4|8154.7|8146.7|8155.2|8147.2|8153.2|8145.2|0
1718643000000|2024-06-17 16:50:00|8154.9|8146.9|8154.7|8146.7|8155.9|8147.9|8154.4|8146.4|0
1718643300000|2024-06-17 16:55:00|8154.9|8146.9|8154.2|8146.2|8155.9|8147.9|8153.7|8145.7|0
1718643600000|2024-06-17 17:00:00|8154.7|8146.7|8157.7|8149.7|8157.7|8149.7|8154.2|8146.2|0
1718643900000|2024-06-17 17:05:00|8157.4|8149.4|8158.2|8150.2|8158.7|8150.7|8157.2|8149.2|0
1718644200000|2024-06-17 17:10:00|8157.9|8149.9|8156.7|8148.7|8158.2|8150.2|8156.2|8148.2|0
1718644500000|2024-06-17 17:15:00|8156.9|8148.9|8159.2|8151.2|8159.2|8151.2|8156.7|8148.7|0
1718644800000|2024-06-17 17:20:00|8158.9|8150.9|8158.2|8150.2|8160.4|8152.4|8157.2|8149.2|0
1718645100000|2024-06-17 17:25:00|8158.4|8150.4|8158.7|8150.7|8159.2|8151.2|8158.2|8150.2|0
1718645400000|2024-06-17 17:30:00|8159.2|8151.2|8160.7|8152.7|8162.7|8154.7|8158.9|8150.9|0
1718645700000|2024-06-17 17:35:00|8160.9|8152.9|8160.9|8152.9|8161.2|8153.2|8159.2|8151.2|0
1718646000000|2024-06-17 17:40:00|8160.7|8152.7|8158.7|8150.7|8161.2|8153.2|8158.7|8150.7|0
1718646300000|2024-06-17 17:45:00|8158.9|8150.9|8158.2|8150.2|8160.2|8152.2|8157.9|8149.9|0
1718646600000|2024-06-17 17:50:00|8158.4|8150.4|8161.7|8153.7|8162.2|8154.2|8158.4|8150.4|0
1718646900000|2024-06-17 17:55:00|8161.9|8153.9|8160.7|8152.7|8162.2|8154.2|8160.4|8152.4|0
1718647200000|2024-06-17 18:00:00|8160.9|8152.9|8163.2|8155.2|8163.7|8155.7|8160.7|8152.7|0
1718647500000|2024-06-17 18:05:00|8163.7|8155.7|8167.2|8159.2|8167.4|8159.4|8163.2|8155.2|0
1718647800000|2024-06-17 18:10:00|8167.4|8159.4|8162.7|8154.7|8168.2|8160.2|8162.7|8154.7|0
1718648100000|2024-06-17 18:15:00|8162.2|8154.2|8162.4|8154.4|8165.7|8157.7|8162.2|8154.2|0
1718648400000|2024-06-17 18:20:00|8162.7|8154.7|8164.2|8156.2|8165.2|8157.2|8161.7|8153.7|0
1718648700000|2024-06-17 18:25:00|8164.4|8156.4|8167.7|8159.7|8168.2|8160.2|8163.7|8155.7|0
1718649000000|2024-06-17 18:30:00|8167.4|8159.4|8169.4|8161.4|8169.7|8161.7|8167.2|8159.2|0
1718649300000|2024-06-17 18:35:00|8169.7|8161.7|8170.7|8162.7|8170.7|8162.7|8168.9|8160.9|0
1718649600000|2024-06-17 18:40:00|8171.2|8163.2|8168.7|8160.7|8171.2|8163.2|8168.2|8160.2|0
1718649900000|2024-06-17 18:45:00|8168.9|8160.9|8168.2|8160.2|8169.2|8161.2|8167.2|8159.2|0
1718650200000|2024-06-17 18:50:00|8168.4|8160.4|8166.4|8158.4|8168.4|8160.4|8166.4|8158.4|0
1718650500000|2024-06-17 18:55:00|8166.2|8158.2|8167.2|8159.2|8167.2|8159.2|8165.7|8157.7|0
1718650800000|2024-06-17 19:00:00|8166.7|8158.7|8168.2|8160.2|8168.7|8160.7|8166.2|8158.2|0
1718651100000|2024-06-17 19:05:00|8167.9|8159.9|8169.9|8161.9|8170.2|8162.2|8167.7|8159.7|0
1718651400000|2024-06-17 19:10:00|8169.7|8161.7|8171.7|8163.7|8172.2|8164.2|8169.7|8161.7|0
1718651700000|2024-06-17 19:15:00|8171.2|8163.2|8171.7|8163.7|8171.9|8163.9|8168.7|8160.7|0
1718652000000|2024-06-17 19:20:00|8171.4|8163.4|8170.2|8162.2|8171.7|8163.7|8169.9|8161.9|0
1718652300000|2024-06-17 19:25:00|8170.7|8162.7|8171.2|8163.2|8171.2|8163.2|8168.7|8160.7|0
1718652600000|2024-06-17 19:30:00|8170.7|8162.7|8172.2|8164.2|8172.4|8164.4|8170.7|8162.7|0
1718652900000|2024-06-17 19:35:00|8171.9|8163.9|8170.2|8162.2|8172.4|8164.4|8169.4|8161.4|0
1718653200000|2024-06-17 19:40:00|8169.9|8161.9|8170.2|8162.2|8172.7|8164.7|8169.7|8161.7|0
1718653500000|2024-06-17 19:45:00|8169.9|8161.9|8167.2|8159.2|8169.9|8161.9|8165.2|8157.2|0
1718653800000|2024-06-17 19:50:00|8166.2|8158.2|8166.4|8158.4|8168.7|8160.7|8165.2|8157.2|0
1718654100000|2024-06-17 19:55:00|8166.2|8158.2|8174.9|8166.9|8175.9|8167.9|8165.2|8157.2|0
1718654400000|2024-06-17 20:00:00|8175.7|8167.7|8170.8|8162.8|8175.7|8167.7|8170.3|8162.3|0
1718654700000|2024-06-17 20:05:00|8170.9|8162.9|8171.4|8163.4|8171.9|8163.9|8170.5|8162.5|0
1718655000000|2024-06-17 20:10:00|8171.3|8163.3|8172.5|8164.5|8172.6|8164.6|8171.1|8163.1|0
1718655300000|2024-06-17 20:15:00|8172.6|8164.6|8174.4|8166.4|8174.8|8166.8|8172.6|8164.6|0
1718655600000|2024-06-17 20:20:00|8174.5|8166.5|8174.7|8166.7|8174.9|8166.9|8174.2|8166.2|0
1718655900000|2024-06-17 20:25:00|8174.8|8166.8|8174.7|8166.7|8174.8|8166.8|8174.3|8166.3|0
1718656200000|2024-06-17 20:30:00|8174.6|8166.6|8174.5|8166.5|8174.8|8166.8|8174.2|8166.2|0
1718656500000|2024-06-17 20:35:00|8174.4|8166.4|8173.8|8165.8|8174.4|8166.4|8173.6|8165.6|0
1718656800000|2024-06-17 20:40:00|8173.7|8165.7|8173.9|8165.9|8174.1|8166.1|8173.4|8165.4|0
1718657100000|2024-06-17 20:45:00|8173.3|8165.3|8172.7|8164.7|8173.3|8165.3|8172.6|8164.6|0
1718657400000|2024-06-17 20:50:00|8172.6|8164.6|8172.7|8164.7|8172.9|8164.9|8172.2|8164.2|0
1718657700000|2024-06-17 20:55:00|8172.6|8164.6|8173.3|8165.3|8173.9|8165.9|8172.6|8164.6|0
1718658000000|2024-06-17 21:00:00|8173.1|8165.1|8173.1|8165.1|8173.4|8165.4|8173.1|8165.1|0
1718658300000|2024-06-17 21:05:00|8173.2|8165.2|8173.3|8165.3|8173.3|8165.3|8173.1|8165.1|0
1718658600000|2024-06-17 21:10:00|8173.4|8165.4|8173.2|8165.2|8173.4|8165.4|8172.7|8164.7|0
1718658900000|2024-06-17 21:15:00|8173.1|8165.1|8173.4|8165.4|8173.5|8165.5|8173.1|8165.1|0
1718659200000|2024-06-17 21:20:00|8173.5|8165.5|8173.4|8165.4|8173.5|8165.5|8173.3|8165.3|0
1718659500000|2024-06-17 21:25:00|8173.3|8165.3|8173.2|8165.2|8173.3|8165.3|8173.2|8165.2|0
1718659800000|2024-06-17 21:30:00|8173.4|8165.4|8173.4|8165.4|8173.4|8165.4|8173.3|8165.3|0
1718660100000|2024-06-17 21:35:00|8173.3|8165.3|8173.3|8165.3|8173.3|8165.3|8173.3|8165.3|0
1718660400000|2024-06-17 21:40:00|8173.2|8165.2|8173.3|8165.3|8173.3|8165.3|8173.1|8165.1|0
1718660700000|2024-06-17 21:45:00|8173.2|8165.2|8173.1|8165.1|8173.2|8165.2|8173.1|8165.1|0
1718661000000|2024-06-17 21:50:00|8173.2|8165.2|8173|8165|8173.3|8165.3|8173|8165|0
1718661300000|2024-06-17 21:55:00|8173.1|8165.1|8173.2|8165.2|8173.5|8165.5|8173.1|8165.1|0
1718661600000|2024-06-17 22:00:00|8173.6|8165.6|8177|8169|8177|8169|8173|8165|0
1718661900000|2024-06-17 22:05:00|8177.1|8169.1|8179.6|8171.6|8179.6|8171.6|8177|8169|0
1718662200000|2024-06-17 22:10:00|8179.7|8171.7|8178.6|8170.6|8180.1|8172.1|8178.3|8170.3|0
1718662500000|2024-06-17 22:15:00|8178.5|8170.5|8179.5|8171.5|8180|8172|8178.4|8170.4|0
1718662800000|2024-06-17 22:20:00|8179.4|8171.4|8180.5|8172.5|8180.6|8172.6|8179.3|8171.3|0
1718663100000|2024-06-17 22:25:00|8180.6|8172.6|8179.3|8171.3|8180.7|8172.7|8179.3|8171.3|0
1718663400000|2024-06-17 22:30:00|8179.2|8171.2|8177.8|8169.8|8179.4|8171.4|8177.4|8169.4|0
1718663700000|2024-06-17 22:35:00|8177.9|8169.9|8177.2|8169.2|8178.3|8170.3|8177.1|8169.1|0
1718664000000|2024-06-17 22:40:00|8177.3|8169.3|8178.3|8170.3|8178.6|8170.6|8177.2|8169.2|0
1718664300000|2024-06-17 22:45:00|8178.4|8170.4|8177.8|8169.8|8178.9|8170.9|8177.8|8169.8|0
1718664600000|2024-06-17 22:50:00|8177.9|8169.9|8177.2|8169.2|8178.1|8170.1|8177.2|8169.2|0
1718664900000|2024-06-17 22:55:00|8177.3|8169.3|8177.8|8169.8|8177.8|8169.8|8177.3|8169.3|0
1718665200000|2024-06-17 23:00:00|8177.9|8169.9|8177.2|8169.2|8178.5|8170.5|8177.2|8169.2|0
1718665500000|2024-06-17 23:05:00|8177|8169|8176.6|8168.6|8177.2|8169.2|8176.3|8168.3|0
1718665800000|2024-06-17 23:10:00|8176.7|8168.7|8175.8|8167.8|8176.8|8168.8|8175.8|8167.8|0
1718666100000|2024-06-17 23:15:00|8175.7|8167.7|8176.3|8168.3|8176.4|8168.4|8175.2|8167.2|0
1718666400000|2024-06-17 23:20:00|8176.4|8168.4|8179.2|8171.2|8180.3|8172.3|8176.2|8168.2|0
1718666700000|2024-06-17 23:25:00|8179.3|8171.3|8178.9|8170.9|8179.3|8171.3|8178.3|8170.3|0
1718667000000|2024-06-17 23:30:00|8178.8|8170.8|8180|8172|8180|8172|8178.8|8170.8|0
1718667300000|2024-06-17 23:35:00|8179.9|8171.9|8180.2|8172.2|8180.6|8172.6|8179.9|8171.9|0
1718667600000|2024-06-17 23:40:00|8180.1|8172.1|8179|8171|8180.2|8172.2|8178.8|8170.8|0
1718667900000|2024-06-17 23:45:00|8179.1|8171.1|8179.6|8171.6|8179.8|8171.8|8178.7|8170.7|0
1718668200000|2024-06-17 23:50:00|8179.5|8171.5|8179.2|8171.2|8179.7|8171.7|8178.9|8170.9|0
1718668500000|2024-06-17 23:55:00|8179.3|8171.3|8174.6|8166.6|8180.1|8172.1|8174.6|8166.6|0
1718668800000|2024-06-18 00:00:00|8173.8|8165.8|8187.2|8179.2|8198.4|8190.4|8173.8|8165.8|0
1718669100000|2024-06-18 00:05:00|8187.4|8179.4|8186.4|8178.4|8187.4|8179.4|8183.9|8175.9|0
1718669400000|2024-06-18 00:10:00|8186.2|8178.2|8184.4|8176.4|8186.2|8178.2|8183.2|8175.2|0
1718669700000|2024-06-18 00:15:00|8184.7|8176.7|8185.9|8177.9|8187.7|8179.7|8184.7|8176.7|0
1718670000000|2024-06-18 00:20:00|8185.2|8177.2|8185.2|8177.2|8185.2|8177.2|8185.2|8177.2|0
1718670300000|2024-06-18 00:25:00|8185.4|8177.4|8187.2|8179.2|8187.7|8179.7|8185.4|8177.4|0
1718670600000|2024-06-18 00:30:00|8187.4|8179.4|8184.4|8176.4|8187.7|8179.7|8182.7|8174.7|0
1718670900000|2024-06-18 00:35:00|8184.2|8176.2|8184.4|8176.4|8184.4|8176.4|8182.7|8174.7|0
1718671200000|2024-06-18 00:40:00|8184.7|8176.7|8185.9|8177.9|8185.9|8177.9|8183.7|8175.7|0
1718671500000|2024-06-18 00:45:00|8185.7|8177.7|8184.4|8176.4|8185.7|8177.7|8184.4|8176.4|0
1718671800000|2024-06-18 00:50:00|8184.7|8176.7|8184.9|8176.9|8184.9|8176.9|8183.9|8175.9|0
1718672100000|2024-06-18 00:55:00|8184.4|8176.4|8182.9|8174.9|8184.4|8176.4|8182.9|8174.9|0
1718672400000|2024-06-18 01:00:00|8183.2|8175.2|8180.9|8172.9|8183.7|8175.7|8180.9|8172.9|0
1718672700000|2024-06-18 01:05:00|8180.7|8172.7|8173.9|8165.9|8180.9|8172.9|8173.9|8165.9|0
1718673000000|2024-06-18 01:10:00|8173.7|8165.7|8172.4|8164.4|8174.2|8166.2|8171.4|8163.4|0
1718673300000|2024-06-18 01:15:00|8172.2|8164.2|8173.4|8165.4|8173.9|8165.9|8171.9|8163.9|0
1718673600000|2024-06-18 01:20:00|8172.9|8164.9|8169.4|8161.4|8172.9|8164.9|8169.2|8161.2|0
1718673900000|2024-06-18 01:25:00|8169.7|8161.7|8170.4|8162.4|8170.9|8162.9|8169.7|8161.7|0
1718674200000|2024-06-18 01:30:00|8170.9|8162.9|8171.4|8163.4|8172.4|8164.4|8170.7|8162.7|0
1718674500000|2024-06-18 01:35:00|8171.2|8163.2|8171.4|8163.4|8171.9|8163.9|8170.4|8162.4|0
1718674800000|2024-06-18 01:40:00|8171.9|8163.9|8171.2|8163.2|8172.4|8164.4|8170.9|8162.9|0
1718675100000|2024-06-18 01:45:00|8171.4|8163.4|8172.4|8164.4|8173.9|8165.9|8171.2|8163.2|0
1718675400000|2024-06-18 01:50:00|8172.7|8164.7|8173.4|8165.4|8173.9|8165.9|8171.9|8163.9|0
1718675700000|2024-06-18 01:55:00|8172.9|8164.9|8170.9|8162.9|8173.4|8165.4|8170.4|8162.4|0
1718676000000|2024-06-18 02:00:00|8171.4|8163.4|8170.9|8162.9|8172.2|8164.2|8170.9|8162.9|0
1718676300000|2024-06-18 02:05:00|8171.4|8163.4|8171.4|8163.4|8171.9|8163.9|8170.7|8162.7|0
1718676600000|2024-06-18 02:10:00|8171.9|8163.9|8174.9|8166.9|8175.9|8167.9|8171.4|8163.4|0
1718676900000|2024-06-18 02:15:00|8175.2|8167.2|8174.9|8166.9|8175.4|8167.4|8173.9|8165.9|0
1718677200000|2024-06-18 02:20:00|8174.7|8166.7|8174.9|8166.9|8174.9|8166.9|8174.4|8166.4|0
1718677500000|2024-06-18 02:25:00|8175.4|8167.4|8175.2|8167.2|8175.9|8167.9|8175.2|8167.2|0
1718677800000|2024-06-18 02:30:00|8175.4|8167.4|8176.4|8168.4|8176.4|8168.4|8174.9|8166.9|0
1718678100000|2024-06-18 02:35:00|8176.7|8168.7|8177.9|8169.9|8177.9|8169.9|8175.9|8167.9|0
1718678400000|2024-06-18 02:40:00|8178.2|8170.2|8177.9|8169.9|8178.4|8170.4|8177.7|8169.7|0
1718678700000|2024-06-18 02:45:00|8177.7|8169.7|8177.9|8169.9|8178.4|8170.4|8177.7|8169.7|0
1718679000000|2024-06-18 02:50:00|8178.2|8170.2|8178.2|8170.2|8178.9|8170.9|8177.7|8169.7|0
1718679300000|2024-06-18 02:55:00|8177.9|8169.9|8178.9|8170.9|8178.9|8170.9|8177.9|8169.9|0
1718679600000|2024-06-18 03:00:00|8178.4|8170.4|8177.9|8169.9|8178.4|8170.4|8177.4|8169.4|0
1718679900000|2024-06-18 03:05:00|8178.2|8170.2|8177.9|8169.9|8178.2|8170.2|8177.7|8169.7|0
1718680200000|2024-06-18 03:10:00|8178.2|8170.2|8178.4|8170.4|8178.9|8170.9|8177.4|8169.4|0
1718680500000|2024-06-18 03:15:00|8177.9|8169.9|8177.2|8169.2|8178.7|8170.7|8176.9|8168.9|0
1718680800000|2024-06-18 03:20:00|8176.9|8168.9|8177.9|8169.9|8178.4|8170.4|8176.9|8168.9|0
1718681100000|2024-06-18 03:25:00|8177.4|8169.4|8177.4|8169.4|8178.4|8170.4|8177.4|8169.4|0
1718681400000|2024-06-18 03:30:00|8177.7|8169.7|8177.2|8169.2|8177.7|8169.7|8176.9|8168.9|0
1718681700000|2024-06-18 03:35:00|8176.9|8168.9|8176.9|8168.9|8177.2|8169.2|8176.4|8168.4|0
1718682000000|2024-06-18 03:40:00|8177.2|8169.2|8175.9|8167.9|8177.2|8169.2|8175.9|8167.9|0
1718682300000|2024-06-18 03:45:00|8176.4|8168.4|8175.9|8167.9|8176.4|8168.4|8175.4|8167.4|0
1718682600000|2024-06-18 03:50:00|8176.4|8168.4|8175.4|8167.4|8176.4|8168.4|8175.4|8167.4|0
1718682900000|2024-06-18 03:55:00|8175.7|8167.7|8177.4|8169.4|8177.4|8169.4|8175.2|8167.2|0
1718683200000|2024-06-18 04:00:00|8177.2|8169.2|8177.4|8169.4|8177.4|8169.4|8176.9|8168.9|0
1718683500000|2024-06-18 04:05:00|8177.2|8169.2|8177.4|8169.4|8177.4|8169.4|8176.7|8168.7|0
1718683800000|2024-06-18 04:10:00|8177.2|8169.2|8176.9|8168.9|8177.2|8169.2|8176.4|8168.4|0
1718684100000|2024-06-18 04:15:00|8177.4|8169.4|8176.9|8168.9|8177.4|8169.4|8176.9|8168.9|0
1718684400000|2024-06-18 04:20:00|8176.7|8168.7|8175.9|8167.9|8176.7|8168.7|8175.9|8167.9|0
1718684700000|2024-06-18 04:25:00|8175.7|8167.7|8174.9|8166.9|8175.9|8167.9|8174.4|8166.4|0
1718685000000|2024-06-18 04:30:00|8174.7|8166.7|8172.4|8164.4|8174.7|8166.7|8171.9|8163.9|0
1718685300000|2024-06-18 04:35:00|8172.7|8164.7|8172.9|8164.9|8173.2|8165.2|8172.4|8164.4|0
1718685600000|2024-06-18 04:40:00|8173.2|8165.2|8171.9|8163.9|8173.2|8165.2|8171.9|8163.9|0
1718685900000|2024-06-18 04:45:00|8172.4|8164.4|8171.9|8163.9|8172.4|8164.4|8171.9|8163.9|0
1718686200000|2024-06-18 04:50:00|8171.7|8163.7|8171.9|8163.9|8171.9|8163.9|8170.9|8162.9|0
1718686500000|2024-06-18 04:55:00|8171.7|8163.7|8171.4|8163.4|8171.7|8163.7|8169.9|8161.9|0
1718686800000|2024-06-18 05:00:00|8171.2|8163.2|8168.9|8160.9|8171.2|8163.2|8168.9|8160.9|0
1718687100000|2024-06-18 05:05:00|8169.2|8161.2|8169.9|8161.9|8171.2|8163.2|8169.2|8161.2|0
1718687400000|2024-06-18 05:10:00|8169.7|8161.7|8170.4|8162.4|8170.4|8162.4|8169.7|8161.7|0
1718687700000|2024-06-18 05:15:00|8170.2|8162.2|8170.2|8162.2|8171.4|8163.4|8170.2|8162.2|0
1718688000000|2024-06-18 05:20:00|8169.9|8161.9|8170.4|8162.4|8170.7|8162.7|8169.7|8161.7|0
1718688300000|2024-06-18 05:25:00|8170.7|8162.7|8170.9|8162.9|8171.7|8163.7|8170.4|8162.4|0
1718688600000|2024-06-18 05:30:00|8171.2|8163.2|8171.9|8163.9|8172.2|8164.2|8170.4|8162.4|0
1718688900000|2024-06-18 05:35:00|8171.7|8163.7|8174.4|8166.4|8174.9|8166.9|8171.7|8163.7|0
1718689200000|2024-06-18 05:40:00|8174.9|8166.9|8175.9|8167.9|8175.9|8167.9|8174.2|8166.2|0
1718689500000|2024-06-18 05:45:00|8175.7|8167.7|8178.9|8170.9|8178.9|8170.9|8175.4|8167.4|0
1718689800000|2024-06-18 05:50:00|8179.2|8171.2|8182.4|8174.4|8182.4|8174.4|8178.2|8170.2|0
1718690100000|2024-06-18 05:55:00|8182.9|8174.9|8182.4|8174.4|8183.4|8175.4|8181.9|8173.9|0
1718690400000|2024-06-18 06:00:00|8183.9|8175.9|8189.7|8181.7|8191.9|8183.9|8183.9|8175.9|0
1718690700000|2024-06-18 06:05:00|8189.9|8181.9|8189.7|8181.7|8190.2|8182.2|8186.9|8178.9|0
1718691000000|2024-06-18 06:10:00|8190.2|8182.2|8189.4|8181.4|8190.4|8182.4|8188.9|8180.9|0
1718691300000|2024-06-18 06:15:00|8189.2|8181.2|8193.4|8185.4|8194.2|8186.2|8188.9|8180.9|0
1718691600000|2024-06-18 06:20:00|8193.7|8185.7|8195.7|8187.7|8196.2|8188.2|8193.4|8185.4|0
1718691900000|2024-06-18 06:25:00|8195.4|8187.4|8193.4|8185.4|8196.7|8188.7|8192.9|8184.9|0
1718692200000|2024-06-18 06:30:00|8193.7|8185.7|8196.4|8188.4|8196.9|8188.9|8193.7|8185.7|0
1718692500000|2024-06-18 06:35:00|8196.7|8188.7|8192.9|8184.9|8196.9|8188.9|8190.7|8182.7|0
1718692800000|2024-06-18 06:40:00|8192.7|8184.7|8194.4|8186.4|8194.4|8186.4|8190.9|8182.9|0
1718693100000|2024-06-18 06:45:00|8194.2|8186.2|8189.4|8181.4|8195.7|8187.7|8189.2|8181.2|0
1718693400000|2024-06-18 06:50:00|8189.7|8181.7|8182.2|8174.2|8189.7|8181.7|8181.2|8173.2|0
1718693700000|2024-06-18 06:55:00|8182.4|8174.4|8179.2|8171.2|8185.9|8177.9|8179.2|8171.2|0
1718694000000|2024-06-18 07:00:00|8180.4|8172.4|8189.7|8181.7|8191.2|8183.2|8179.4|8171.4|0
1718694300000|2024-06-18 07:05:00|8189.4|8181.4|8187.2|8179.2|8191.7|8183.7|8186.4|8178.4|0
1718694600000|2024-06-18 07:10:00|8190.2|8182.2|8202.4|8194.4|8202.4|8194.4|8189.2|8181.2|0
1718694900000|2024-06-18 07:15:00|8203.2|8195.2|8193.4|8185.4|8203.7|8195.7|8190.4|8182.4|0
1718695200000|2024-06-18 07:20:00|8193.9|8185.9|8188.4|8180.4|8195.4|8187.4|8187.7|8179.7|0
1718695500000|2024-06-18 07:25:00|8189.2|8181.2|8184.2|8176.2|8190.4|8182.4|8182.7|8174.7|0
1718695800000|2024-06-18 07:30:00|8184.4|8176.4|8190.9|8182.9|8191.4|8183.4|8183.9|8175.9|0
1718696100000|2024-06-18 07:35:00|8191.2|8183.2|8192.4|8184.4|8195.2|8187.2|8188.9|8180.9|0
1718696400000|2024-06-18 07:40:00|8192.7|8184.7|8195.7|8187.7|8198.2|8190.2|8190.9|8182.9|0
1718696700000|2024-06-18 07:45:00|8196.2|8188.2|8191.2|8183.2|8198.9|8190.9|8190.7|8182.7|0
1718697000000|2024-06-18 07:50:00|8190.7|8182.7|8181.9|8173.9|8191.9|8183.9|8181.7|8173.7|0
1718697300000|2024-06-18 07:55:00|8182.2|8174.2|8176.2|8168.2|8182.2|8174.2|8174.2|8166.2|0
1718697600000|2024-06-18 08:00:00|8175.9|8167.9|8169.9|8161.9|8180.2|8172.2|8169.9|8161.9|0
1718697900000|2024-06-18 08:05:00|8170.2|8162.2|8168.9|8160.9|8173.2|8165.2|8165.9|8157.9|0
1718698200000|2024-06-18 08:10:00|8169.2|8161.2|8170.9|8162.9|8173.2|8165.2|8166.9|8158.9|0
1718698500000|2024-06-18 08:15:00|8171.2|8163.2|8170.4|8162.4|8172.2|8164.2|8166.2|8158.2|0
1718698800000|2024-06-18 08:20:00|8170.2|8162.2|8162.9|8154.9|8171.7|8163.7|8162.7|8154.7|0
1718699100000|2024-06-18 08:25:00|8163.2|8155.2|8163.2|8155.2|8164.7|8156.7|8160.4|8152.4|0
1718699400000|2024-06-18 08:30:00|8163.7|8155.7|8166.9|8158.9|8169.7|8161.7|8162.4|8154.4|0
1718699700000|2024-06-18 08:35:00|8167.2|8159.2|8170.2|8162.2|8170.4|8162.4|8165.4|8157.4|0
1718700000000|2024-06-18 08:40:00|8170.4|8162.4|8172.9|8164.9|8173.9|8165.9|8169.4|8161.4|0
1718700300000|2024-06-18 08:45:00|8173.2|8165.2|8174.2|8166.2|8176.2|8168.2|8172.2|8164.2|0
1718700600000|2024-06-18 08:50:00|8173.9|8165.9|8178.7|8170.7|8180.2|8172.2|8173.7|8165.7|0
1718700900000|2024-06-18 08:55:00|8178.4|8170.4|8173.9|8165.9|8179.7|8171.7|8173.7|8165.7|0
1718701200000|2024-06-18 09:00:00|8174.2|8166.2|8179.2|8171.2|8179.9|8171.9|8173.9|8165.9|0
1718701500000|2024-06-18 09:05:00|8179.4|8171.4|8177.9|8169.9|8180.9|8172.9|8176.2|8168.2|0
1718701800000|2024-06-18 09:10:00|8178.7|8170.7|8183.9|8175.9|8184.9|8176.9|8178.4|8170.4|0
1718702100000|2024-06-18 09:15:00|8184.2|8176.2|8183.7|8175.7|8185.7|8177.7|8181.2|8173.2|0
1718702400000|2024-06-18 09:20:00|8183.9|8175.9|8185.7|8177.7|8188.2|8180.2|8183.2|8175.2|0
1718702700000|2024-06-18 09:25:00|8185.9|8177.9|8180.9|8172.9|8186.4|8178.4|8180.2|8172.2|0
1718703000000|2024-06-18 09:30:00|8180.7|8172.7|8180.4|8172.4|8184.2|8176.2|8178.9|8170.9|0
1718703300000|2024-06-18 09:35:00|8180.7|8172.7|8182.9|8174.9|8184.4|8176.4|8179.4|8171.4|0
1718703600000|2024-06-18 09:40:00|8183.2|8175.2|8185.2|8177.2|8186.2|8178.2|8181.7|8173.7|0
1718703900000|2024-06-18 09:45:00|8184.7|8176.7|8187.6|8179.6|8187.7|8179.7|8184.6|8176.6|0
1718704200000|2024-06-18 09:50:00|8187.4|8179.4|8184.1|8176.1|8189.4|8181.4|8183.9|8175.9|0
1718704500000|2024-06-18 09:55:00|8183.9|8175.9|8180.9|8172.9|8185.1|8177.1|8179.4|8171.4|0
1718704800000|2024-06-18 10:00:00|8180.6|8172.6|8182.4|8174.4|8184.6|8176.6|8179.9|8171.9|0
1718705100000|2024-06-18 10:05:00|8182.6|8174.6|8177.1|8169.1|8183.4|8175.4|8176.9|8168.9|0
1718705400000|2024-06-18 10:10:00|8176.9|8168.9|8175.4|8167.4|8177.6|8169.6|8173.9|8165.9|0
1718705700000|2024-06-18 10:15:00|8175.1|8167.1|8177.9|8169.9|8179.4|8171.4|8174.9|8166.9|0
1718706000000|2024-06-18 10:20:00|8177.6|8169.6|8178.9|8170.9|8180.4|8172.4|8176.1|8168.1|0
1718706300000|2024-06-18 10:25:00|8179.4|8171.4|8178.9|8170.9|8179.4|8171.4|8176.1|8168.1|0
1718706600000|2024-06-18 10:30:00|8178.6|8170.6|8180.4|8172.4|8182.9|8174.9|8178.6|8170.6|0
1718706900000|2024-06-18 10:35:00|8180.9|8172.9|8180.6|8172.6|8184.1|8176.1|8180.4|8172.4|0
1718707200000|2024-06-18 10:40:00|8180.9|8172.9|8181.4|8173.4|8183.9|8175.9|8180.4|8172.4|0
1718707500000|2024-06-18 10:45:00|8181.6|8173.6|8179.1|8171.1|8181.9|8173.9|8176.1|8168.1|0
1718707800000|2024-06-18 10:50:00|8179.4|8171.4|8180.9|8172.9|8182.9|8174.9|8178.6|8170.6|0
1718708100000|2024-06-18 10:55:00|8181.1|8173.1|8178.4|8170.4|8181.4|8173.4|8177.1|8169.1|0
1718708400000|2024-06-18 11:00:00|8178.6|8170.6|8172.9|8164.9|8179.4|8171.4|8172.4|8164.4|0
1718708700000|2024-06-18 11:05:00|8172.4|8164.4|8174.4|8166.4|8175.4|8167.4|8172.1|8164.1|0
1718709000000|2024-06-18 11:10:00|8173.9|8165.9|8170.6|8162.6|8174.1|8166.1|8169.6|8161.6|0
1718709300000|2024-06-18 11:15:00|8170.4|8162.4|8171.1|8163.1|8173.1|8165.1|8169.1|8161.1|0
1718709600000|2024-06-18 11:20:00|8171.4|8163.4|8171.9|8163.9|8173.4|8165.4|8170.4|8162.4|0
1718709900000|2024-06-18 11:25:00|8171.6|8163.6|8169.6|8161.6|8171.9|8163.9|8166.9|8158.9|0
1718710200000|2024-06-18 11:30:00|8169.4|8161.4|8166.4|8158.4|8170.4|8162.4|8166.4|8158.4|0
1718710500000|2024-06-18 11:35:00|8166.6|8158.6|8170.1|8162.1|8172.9|8164.9|8166.4|8158.4|0
1718710800000|2024-06-18 11:40:00|8170.4|8162.4|8173.9|8165.9|8173.9|8165.9|8167.9|8159.9|0
1718711100000|2024-06-18 11:45:00|8173.6|8165.6|8179.9|8171.9|8179.9|8171.9|8173.6|8165.6|0
1718711400000|2024-06-18 11:50:00|8179.6|8171.6|8176.9|8168.9|8180.4|8172.4|8175.6|8167.6|0
1718711700000|2024-06-18 11:55:00|8176.4|8168.4|8178.4|8170.4|8178.9|8170.9|8175.6|8167.6|0
1718712000000|2024-06-18 12:00:00|8178.1|8170.1|8178.6|8170.6|8179.1|8171.1|8174.4|8166.4|0
1718712300000|2024-06-18 12:05:00|8178.9|8170.9|8181.6|8173.6|8182.9|8174.9|8178.4|8170.4|0
1718712600000|2024-06-18 12:10:00|8181.9|8173.9|8183.1|8175.1|8184.4|8176.4|8180.6|8172.6|0
1718712900000|2024-06-18 12:15:00|8182.9|8174.9|8185.9|8177.9|8187.1|8179.1|8182.4|8174.4|0
1718713200000|2024-06-18 12:20:00|8186.4|8178.4|8189.6|8181.6|8189.9|8181.9|8184.4|8176.4|0
1718713500000|2024-06-18 12:25:00|8189.4|8181.4|8186.4|8178.4|8190.4|8182.4|8186.4|8178.4|0
1718713800000|2024-06-18 12:30:00|8189.4|8181.4|8181.9|8173.9|8192.1|8184.1|8180.1|8172.1|0
1718714100000|2024-06-18 12:35:00|8181.6|8173.6|8184.9|8176.9|8184.9|8176.9|8177.9|8169.9|0
1718714400000|2024-06-18 12:40:00|8184.4|8176.4|8181.6|8173.6|8184.6|8176.6|8179.6|8171.6|0
1718714700000|2024-06-18 12:45:00|8181.9|8173.9|8187.1|8179.1|8188.4|8180.4|8180.6|8172.6|0
1718715000000|2024-06-18 12:50:00|8186.9|8178.9|8191.1|8183.1|8191.9|8183.9|8185.9|8177.9|0
1718715300000|2024-06-18 12:55:00|8190.9|8182.9|8187.6|8179.6|8191.4|8183.4|8186.4|8178.4|0
1718715600000|2024-06-18 13:00:00|8187.4|8179.4|8183.1|8175.1|8187.9|8179.9|8180.4|8172.4|0
1718715900000|2024-06-18 13:05:00|8182.4|8174.4|8186.4|8178.4|8186.6|8178.6|8181.9|8173.9|0
1718716200000|2024-06-18 13:10:00|8186.1|8178.1|8186.1|8178.1|8186.9|8178.9|8183.9|8175.9|0
1718716500000|2024-06-18 13:15:00|8186.6|8178.6|8190.4|8182.4|8191.4|8183.4|8185.4|8177.4|0
1718716800000|2024-06-18 13:20:00|8190.6|8182.6|8188.9|8180.9|8191.9|8183.9|8186.6|8178.6|0
1718717100000|2024-06-18 13:25:00|8189.1|8181.1|8189.4|8181.4|8190.4|8182.4|8188.4|8180.4|0
1718717400000|2024-06-18 13:30:00|8190.4|8182.4|8186.4|8178.4|8192.4|8184.4|8183.4|8175.4|0
1718717700000|2024-06-18 13:35:00|8186.6|8178.6|8193.6|8185.6|8193.9|8185.9|8184.4|8176.4|0
1718718000000|2024-06-18 13:40:00|8193.9|8185.9|8198.1|8190.1|8202.4|8194.4|8193.9|8185.9|0
1718718300000|2024-06-18 13:45:00|8198.4|8190.4|8196.6|8188.6|8198.9|8190.9|8192.6|8184.6|0
1718718600000|2024-06-18 13:50:00|8197.1|8189.1|8200.6|8192.6|8201.4|8193.4|8196.9|8188.9|0
1718718900000|2024-06-18 13:55:00|8199.9|8191.9|8192.6|8184.6|8200.9|8192.9|8190.1|8182.1|0
1718719200000|2024-06-18 14:00:00|8192.4|8184.4|8190.1|8182.1|8195.1|8187.1|8189.4|8181.4|0
1718719500000|2024-06-18 14:05:00|8190.4|8182.4|8186.6|8178.6|8190.6|8182.6|8186.1|8178.1|0
1718719800000|2024-06-18 14:10:00|8186.4|8178.4|8183.1|8175.1|8186.6|8178.6|8181.6|8173.6|0
1718720100000|2024-06-18 14:15:00|8183.3|8175.3|8188.6|8180.6|8190.3|8182.3|8183.3|8175.3|0
1718720400000|2024-06-18 14:20:00|8188.3|8180.3|8186.3|8178.3|8191.3|8183.3|8186.3|8178.3|0
1718720700000|2024-06-18 14:25:00|8186.6|8178.6|8191.8|8183.8|8192.6|8184.6|8186.6|8178.6|0
1718721000000|2024-06-18 14:30:00|8192.1|8184.1|8194.8|8186.8|8194.8|8186.8|8189.6|8181.6|0
1718721300000|2024-06-18 14:35:00|8194.6|8186.6|8196.3|8188.3|8197.6|8189.6|8192.3|8184.3|0
1718721600000|2024-06-18 14:40:00|8196.6|8188.6|8193.8|8185.8|8196.8|8188.8|8191.6|8183.6|0
1718721900000|2024-06-18 14:45:00|8193.6|8185.6|8196.1|8188.1|8198.1|8190.1|8193.1|8185.1|0
1718722200000|2024-06-18 14:50:00|8195.1|8187.1|8194.3|8186.3|8196.3|8188.3|8191.8|8183.8|0
1718722500000|2024-06-18 14:55:00|8194.6|8186.6|8194.3|8186.3|8195.8|8187.8|8192.8|8184.8|0
1718722800000|2024-06-18 15:00:00|8194.1|8186.1|8194.1|8186.1|8195.6|8187.6|8192.8|8184.8|0
1718723100000|2024-06-18 15:05:00|8193.6|8185.6|8194.6|8186.6|8195.6|8187.6|8192.6|8184.6|0
1718723400000|2024-06-18 15:10:00|8194.8|8186.8|8199.1|8191.1|8199.1|8191.1|8194.6|8186.6|0
1718723700000|2024-06-18 15:15:00|8199.3|8191.3|8199.6|8191.6|8201.6|8193.6|8198.3|8190.3|0
1718724000000|2024-06-18 15:20:00|8199.3|8191.3|8198.1|8190.1|8200.1|8192.1|8197.1|8189.1|0
1718724300000|2024-06-18 15:25:00|8198.6|8190.6|8199.1|8191.1|8199.6|8191.6|8194.6|8186.6|0
1718724600000|2024-06-18 15:30:00|8198.8|8190.8|8197.1|8189.1|8204.6|8196.6|8196.6|8188.6|0
1718724900000|2024-06-18 15:35:00|8197.3|8189.3|8200.6|8192.6|8201.8|8193.8|8197.3|8189.3|0
1718725200000|2024-06-18 15:40:00|8200.8|8192.8|8203.8|8195.8|8203.8|8195.8|8200.1|8192.1|0
1718725500000|2024-06-18 15:45:00|8203.6|8195.6|8203.6|8195.6|8205.3|8197.3|8202.8|8194.8|0
1718725800000|2024-06-18 15:50:00|8203.8|8195.8|8203.6|8195.6|8204.1|8196.1|8202.3|8194.3|0
1718726100000|2024-06-18 15:55:00|8203.3|8195.3|8203.6|8195.6|8203.8|8195.8|8202.1|8194.1|0
1718726400000|2024-06-18 16:00:00|8203.3|8195.3|8206.3|8198.3|8206.3|8198.3|8203.3|8195.3|0
1718726700000|2024-06-18 16:05:00|8206.6|8198.6|8207.6|8199.6|8208.3|8200.3|8205.8|8197.8|0
1718727000000|2024-06-18 16:10:00|8207.8|8199.8|8205.6|8197.6|8208.1|8200.1|8205.6|8197.6|0
1718727300000|2024-06-18 16:15:00|8205.8|8197.8|8202.3|8194.3|8206.1|8198.1|8201.6|8193.6|0
1718727600000|2024-06-18 16:20:00|8202.1|8194.1|8202.6|8194.6|8203.1|8195.1|8201.6|8193.6|0
1718727900000|2024-06-18 16:25:00|8203.1|8195.1|8200.1|8192.1|8203.8|8195.8|8199.8|8191.8|0
1718728200000|2024-06-18 16:30:00|8199.6|8191.6|8198.6|8190.6|8199.6|8191.6|8197.8|8189.8|0
1718728500000|2024-06-18 16:35:00|8198.3|8190.3|8200.6|8192.6|8200.6|8192.6|8197.6|8189.6|0
1718728800000|2024-06-18 16:40:00|8200.1|8192.1|8197.6|8189.6|8201.1|8193.1|8197.6|8189.6|0
1718729100000|2024-06-18 16:45:00|8197.3|8189.3|8199.1|8191.1|8199.1|8191.1|8196.6|8188.6|0
1718729400000|2024-06-18 16:50:00|8198.8|8190.8|8199.1|8191.1|8200.3|8192.3|8198.6|8190.6|0
1718729700000|2024-06-18 16:55:00|8199.3|8191.3|8200.6|8192.6|8201.6|8193.6|8199.1|8191.1|0
1718730000000|2024-06-18 17:00:00|8200.3|8192.3|8199.1|8191.1|8201.3|8193.3|8198.6|8190.6|0
1718730300000|2024-06-18 17:05:00|8198.8|8190.8|8199.1|8191.1|8199.3|8191.3|8195.6|8187.6|0
1718730600000|2024-06-18 17:10:00|8198.6|8190.6|8199.1|8191.1|8199.1|8191.1|8197.1|8189.1|0
1718730900000|2024-06-18 17:15:00|8198.8|8190.8|8201.1|8193.1|8201.1|8193.1|8197.1|8189.1|0
1718731200000|2024-06-18 17:20:00|8201.3|8193.3|8201.6|8193.6|8203.1|8195.1|8200.1|8192.1|0
1718731500000|2024-06-18 17:25:00|8201.3|8193.3|8200.6|8192.6|8202.1|8194.1|8200.1|8192.1|0
1718731800000|2024-06-18 17:30:00|8200.3|8192.3|8198.6|8190.6|8200.3|8192.3|8197.8|8189.8|0
1718732100000|2024-06-18 17:35:00|8198.3|8190.3|8199.1|8191.1|8200.3|8192.3|8198.3|8190.3|0
1718732400000|2024-06-18 17:40:00|8199.6|8191.6|8199.3|8191.3|8200.1|8192.1|8197.8|8189.8|0
1718732700000|2024-06-18 17:45:00|8199.6|8191.6|8200.1|8192.1|8200.6|8192.6|8199.1|8191.1|0
1718733000000|2024-06-18 17:50:00|8199.8|8191.8|8198.8|8190.8|8201.1|8193.1|8198.8|8190.8|0
1718733300000|2024-06-18 17:55:00|8199.1|8191.1|8199.6|8191.6|8200.8|8192.8|8198.6|8190.6|0
1718733600000|2024-06-18 18:00:00|8199.1|8191.1|8194.6|8186.6|8199.1|8191.1|8190.3|8182.3|0
1718733900000|2024-06-18 18:05:00|8194.8|8186.8|8195.1|8187.1|8195.8|8187.8|8194.1|8186.1|0
1718734200000|2024-06-18 18:10:00|8194.8|8186.8|8194.3|8186.3|8197.1|8189.1|8194.1|8186.1|0
1718734500000|2024-06-18 18:15:00|8194.6|8186.6|8192.8|8184.8|8194.6|8186.6|8191.6|8183.6|0
1718734800000|2024-06-18 18:20:00|8193.1|8185.1|8192.6|8184.6|8194.6|8186.6|8192.6|8184.6|0
1718735100000|2024-06-18 18:25:00|8192.3|8184.3|8193.6|8185.6|8195.3|8187.3|8191.6|8183.6|0
1718735400000|2024-06-18 18:30:00|8193.8|8185.8|8194.3|8186.3|8194.8|8186.8|8193.3|8185.3|0
1718735700000|2024-06-18 18:35:00|8194.1|8186.1|8192.8|8184.8|8194.6|8186.6|8191.8|8183.8|0
1718736000000|2024-06-18 18:40:00|8193.1|8185.1|8193.1|8185.1|8194.1|8186.1|8192.3|8184.3|0
1718736300000|2024-06-18 18:45:00|8193.6|8185.6|8192.6|8184.6|8194.1|8186.1|8192.1|8184.1|0
1718736600000|2024-06-18 18:50:00|8192.8|8184.8|8191.8|8183.8|8193.6|8185.6|8191.1|8183.1|0
1718736900000|2024-06-18 18:55:00|8192.1|8184.1|8190.8|8182.8|8192.1|8184.1|8189.8|8181.8|0
1718737200000|2024-06-18 19:00:00|8190.6|8182.6|8187.3|8179.3|8191.3|8183.3|8186.1|8178.1|0
1718737500000|2024-06-18 19:05:00|8187.1|8179.1|8186.1|8178.1|8187.1|8179.1|8184.3|8176.3|0
1718737800000|2024-06-18 19:10:00|8186.6|8178.6|8187.3|8179.3|8188.1|8180.1|8185.6|8177.6|0
1718738100000|2024-06-18 19:15:00|8187.6|8179.6|8188.1|8180.1|8189.1|8181.1|8187.1|8179.1|0
1718738400000|2024-06-18 19:20:00|8187.8|8179.8|8189.8|8181.8|8189.8|8181.8|8187.8|8179.8|0
1718738700000|2024-06-18 19:25:00|8189.6|8181.6|8191.6|8183.6|8192.6|8184.6|8189.6|8181.6|0
1718739000000|2024-06-18 19:30:00|8191.3|8183.3|8192.1|8184.1|8192.3|8184.3|8189.1|8181.1|0
1718739300000|2024-06-18 19:35:00|8192.3|8184.3|8191.6|8183.6|8192.6|8184.6|8191.1|8183.1|0
1718739600000|2024-06-18 19:40:00|8191.3|8183.3|8192.1|8184.1|8193.6|8185.6|8191.3|8183.3|0
1718739900000|2024-06-18 19:45:00|8192.6|8184.6|8191.3|8183.3|8192.8|8184.8|8191.1|8183.1|0
1718740200000|2024-06-18 19:50:00|8191.6|8183.6|8194.1|8186.1|8194.6|8186.6|8191.3|8183.3|0
1718740500000|2024-06-18 19:55:00|8193.8|8185.8|8197.7|8189.7|8198.3|8190.3|8192.1|8184.1|0
1718740800000|2024-06-18 20:00:00|8198.5|8190.5|8197.8|8189.8|8200.7|8192.7|8195.9|8187.9|0
1718741100000|2024-06-18 20:05:00|8197.9|8189.9|8199.5|8191.5|8199.5|8191.5|8197|8189|0
1718741400000|2024-06-18 20:10:00|8199.3|8191.3|8200.3|8192.3|8200.8|8192.8|8198.9|8190.9|0
1718741700000|2024-06-18 20:15:00|8200.2|8192.2|8199.3|8191.3|8200.6|8192.6|8198.9|8190.9|0
1718742000000|2024-06-18 20:20:00|8199.4|8191.4|8199.9|8191.9|8199.9|8191.9|8199.3|8191.3|0
1718742300000|2024-06-18 20:25:00|8200|8192|8200.2|8192.2|8200.3|8192.3|8199.9|8191.9|0
1718742600000|2024-06-18 20:30:00|8200.4|8192.4|8200|8192|8200.5|8192.5|8199.9|8191.9|0
1718742900000|2024-06-18 20:35:00|8199.9|8191.9|8199.7|8191.7|8200.1|8192.1|8199.5|8191.5|0
1718743200000|2024-06-18 20:40:00|8199.6|8191.6|8199.9|8191.9|8200.1|8192.1|8199.5|8191.5|0
1718743500000|2024-06-18 20:45:00|8200.2|8192.2|8199.7|8191.7|8200.3|8192.3|8199.5|8191.5|0
1718743800000|2024-06-18 20:50:00|8199.8|8191.8|8200.1|8192.1|8200.6|8192.6|8199.7|8191.7|0
1718744100000|2024-06-18 20:55:00|8200.2|8192.2|8200.4|8192.4|8200.7|8192.7|8199.7|8191.7|0
1718744400000|2024-06-18 21:00:00|8200.2|8192.2|8200.2|8192.2|8200.2|8192.2|8200|8192|0
1718744700000|2024-06-18 21:05:00|8200.3|8192.3|8200.2|8192.2|8200.6|8192.6|8200.2|8192.2|0
1718745000000|2024-06-18 21:10:00|8200.3|8192.3|8200.8|8192.8|8201|8193|8200.3|8192.3|0
1718745300000|2024-06-18 21:15:00|8200.7|8192.7|8200.6|8192.6|8200.7|8192.7|8200.6|8192.6|0
1718745600000|2024-06-18 21:20:00|8200.5|8192.5|8200.2|8192.2|8200.5|8192.5|8199.9|8191.9|0
1718745900000|2024-06-18 21:25:00|8200.1|8192.1|8199.9|8191.9|8200.2|8192.2|8199.7|8191.7|0
1718746200000|2024-06-18 21:30:00|8200|8192|8199.8|8191.8|8200.3|8192.3|8199.7|8191.7|0
1718746500000|2024-06-18 21:35:00|8199.9|8191.9|8200|8192|8200.3|8192.3|8199.8|8191.8|0
1718746800000|2024-06-18 21:40:00|8200.1|8192.1|8200.6|8192.6|8200.6|8192.6|8200.1|8192.1|0
1718747400000|2024-06-18 21:50:00|8200.5|8192.5|8200.4|8192.4|8200.5|8192.5|8200|8192|0
1718747700000|2024-06-18 21:55:00|8200.3|8192.3|8201.7|8193.7|8201.7|8193.7|8200.3|8192.3|0
1718748000000|2024-06-18 22:00:00|8201.8|8193.8|8203.3|8195.3|8203.7|8195.7|8200.5|8192.5|0
1718748300000|2024-06-18 22:05:00|8203.4|8195.4|8202.7|8194.7|8203.4|8195.4|8202.7|8194.7|0
1718748600000|2024-06-18 22:10:00|8202.8|8194.8|8203.5|8195.5|8203.5|8195.5|8202.8|8194.8|0
1718748900000|2024-06-18 22:15:00|8203.4|8195.4|8203.3|8195.3|8203.6|8195.6|8203.3|8195.3|0
1718749200000|2024-06-18 22:20:00|8203.5|8195.5|8203.6|8195.6|8203.8|8195.8|8203.3|8195.3|0
1718749500000|2024-06-18 22:25:00|8203.5|8195.5|8203.4|8195.4|8203.5|8195.5|8203.2|8195.2|0
1718749800000|2024-06-18 22:30:00|8203.3|8195.3|8205.4|8197.4|8205.4|8197.4|8203.2|8195.2|0
1718750100000|2024-06-18 22:35:00|8205.5|8197.5|8206.5|8198.5|8207|8199|8205.5|8197.5|0
1718750400000|2024-06-18 22:40:00|8206.6|8198.6|8206.2|8198.2|8206.7|8198.7|8205.6|8197.6|0
1718750700000|2024-06-18 22:45:00|8206.3|8198.3|8206.1|8198.1|8206.7|8198.7|8206.1|8198.1|0
1718751000000|2024-06-18 22:50:00|8205.9|8197.9|8206.1|8198.1|8206.4|8198.4|8205.8|8197.8|0
1718751300000|2024-06-18 22:55:00|8206.2|8198.2|8206.4|8198.4|8206.4|8198.4|8206.1|8198.1|0
1718751600000|2024-06-18 23:00:00|8206.3|8198.3|8205.5|8197.5|8206.3|8198.3|8205|8197|0
1718751900000|2024-06-18 23:05:00|8205.6|8197.6|8205.5|8197.5|8205.8|8197.8|8205.3|8197.3|0
1718752200000|2024-06-18 23:10:00|8205.4|8197.4|8204.7|8196.7|8205.4|8197.4|8204.7|8196.7|0
1718752500000|2024-06-18 23:15:00|8204.6|8196.6|8204.3|8196.3|8204.6|8196.6|8203.8|8195.8|0
1718752800000|2024-06-18 23:20:00|8204.2|8196.2|8203.6|8195.6|8204.3|8196.3|8203.2|8195.2|0
1718753100000|2024-06-18 23:25:00|8203.5|8195.5|8203|8195|8203.6|8195.6|8202.6|8194.6|0
1718753400000|2024-06-18 23:30:00|8202.9|8194.9|8202.5|8194.5|8203|8195|8202.5|8194.5|0
1718753700000|2024-06-18 23:35:00|8202.6|8194.6|8202.7|8194.7|8203|8195|8202.2|8194.2|0
1718754000000|2024-06-18 23:40:00|8202.8|8194.8|8203.2|8195.2|8203.2|8195.2|8202.7|8194.7|0
1718754300000|2024-06-18 23:45:00|8203.3|8195.3|8201.6|8193.6|8203.6|8195.6|8201.6|8193.6|0
1718754600000|2024-06-18 23:50:00|8201.5|8193.5|8201.8|8193.8|8201.8|8193.8|8201.2|8193.2|0
1718754900000|2024-06-18 23:55:00|8201.7|8193.7|8201.2|8193.2|8201.8|8193.8|8201.2|8193.2|0
1718755200000|2024-06-19 00:00:00|8201.1|8193.1|8210.8|8202.8|8211.5|8203.5|8201|8193|0
1718755500000|2024-06-19 00:05:00|8210.5|8202.5|8210|8202|8210.5|8202.5|8209|8201|0
1718755800000|2024-06-19 00:10:00|8209.8|8201.8|8209|8201|8209.8|8201.8|8208.8|8200.8|0
1718756100000|2024-06-19 00:15:00|8209.3|8201.3|8207.5|8199.5|8210.5|8202.5|8207.3|8199.3|0
1718756400000|2024-06-19 00:20:00|8207.3|8199.3|8204.5|8196.5|8207.3|8199.3|8204.5|8196.5|0
1718756700000|2024-06-19 00:25:00|8204.3|8196.3|8202.3|8194.3|8204.8|8196.8|8202.3|8194.3|0
1718757000000|2024-06-19 00:30:00|8202.8|8194.8|8198.8|8190.8|8203.3|8195.3|8198.5|8190.5|0
1718757300000|2024-06-19 00:35:00|8198.5|8190.5|8196.8|8188.8|8200|8192|8196.5|8188.5|0
1718757600000|2024-06-19 00:40:00|8197|8189|8195.8|8187.8|8197|8189|8195.8|8187.8|0
1718757900000|2024-06-19 00:45:00|8196|8188|8195.8|8187.8|8196.5|8188.5|8195.3|8187.3|0
1718758200000|2024-06-19 00:50:00|8196|8188|8194|8186|8196|8188|8193.3|8185.3|0
1718758500000|2024-06-19 00:55:00|8194.3|8186.3|8193.8|8185.8|8194.5|8186.5|8193.5|8185.5|0
1718758800000|2024-06-19 01:00:00|8193.5|8185.5|8192.8|8184.8|8193.8|8185.8|8192.3|8184.3|0
1718759100000|2024-06-19 01:05:00|8193|8185|8191.8|8183.8|8193|8185|8191.8|8183.8|0
1718759400000|2024-06-19 01:10:00|8191.3|8183.3|8189.5|8181.5|8191.5|8183.5|8189.5|8181.5|0
1718759700000|2024-06-19 01:15:00|8189.8|8181.8|8190.5|8182.5|8191|8183|8189.8|8181.8|0
1718760000000|2024-06-19 01:20:00|8190.3|8182.3|8190.5|8182.5|8191.3|8183.3|8190.3|8182.3|0
1718760300000|2024-06-19 01:25:00|8190.3|8182.3|8190.8|8182.8|8191.3|8183.3|8190.3|8182.3|0
1718760600000|2024-06-19 01:30:00|8190.3|8182.3|8191|8183|8191|8183|8189.8|8181.8|0
1718760900000|2024-06-19 01:35:00|8191.3|8183.3|8191|8183|8191.3|8183.3|8190.5|8182.5|0
1718761200000|2024-06-19 01:40:00|8191.3|8183.3|8192.8|8184.8|8193|8185|8190.5|8182.5|0
1718761500000|2024-06-19 01:45:00|8192.5|8184.5|8193.3|8185.3|8193.3|8185.3|8192.3|8184.3|0
1718761800000|2024-06-19 01:50:00|8193.8|8185.8|8193.8|8185.8|8195|8187|8193.5|8185.5|0
1718762100000|2024-06-19 01:55:00|8194.3|8186.3|8194|8186|8195|8187|8194|8186|0
1718762400000|2024-06-19 02:00:00|8193.8|8185.8|8194|8186|8194.3|8186.3|8193.3|8185.3|0
1718762700000|2024-06-19 02:05:00|8193.5|8185.5|8194|8186|8194|8186|8193.5|8185.5|0
1718763000000|2024-06-19 02:10:00|8193.8|8185.8|8193|8185|8193.8|8185.8|8193|8185|0
1718763300000|2024-06-19 02:15:00|8193.3|8185.3|8194|8186|8194.3|8186.3|8193|8185|0
1718763600000|2024-06-19 02:20:00|8194.5|8186.5|8194|8186|8194.5|8186.5|8193.3|8185.3|0
1718763900000|2024-06-19 02:25:00|8194.3|8186.3|8194.3|8186.3|8194.5|8186.5|8193.8|8185.8|0
1718764200000|2024-06-19 02:30:00|8194|8186|8192.5|8184.5|8194|8186|8192.3|8184.3|0
1718764800000|2024-06-19 02:40:00|8192.3|8184.3|8191|8183|8192.5|8184.5|8191|8183|0
1718765100000|2024-06-19 02:45:00|8190.8|8182.8|8192|8184|8192.3|8184.3|8190.8|8182.8|0
1718765400000|2024-06-19 02:50:00|8191.8|8183.8|8191|8183|8191.8|8183.8|8190.8|8182.8|0
1718765700000|2024-06-19 02:55:00|8190.8|8182.8|8189.3|8181.3|8190.8|8182.8|8189.3|8181.3|0
1718766000000|2024-06-19 03:00:00|8189.5|8181.5|8189|8181|8189.5|8181.5|8188.8|8180.8|0
1718766300000|2024-06-19 03:05:00|8188.8|8180.8|8189|8181|8189.5|8181.5|8188.5|8180.5|0
1718766600000|2024-06-19 03:10:00|8189.3|8181.3|8189|8181|8189.3|8181.3|8188.8|8180.8|0
1718766900000|2024-06-19 03:15:00|8188.8|8180.8|8188|8180|8189|8181|8188|8180|0
1718767200000|2024-06-19 03:20:00|8187.5|8179.5|8186.8|8178.8|8187.5|8179.5|8186.8|8178.8|0
1718767500000|2024-06-19 03:25:00|8187|8179|8187.3|8179.3|8187.3|8179.3|8186.3|8178.3|0
1718767800000|2024-06-19 03:30:00|8187|8179|8186|8178|8188|8180|8186|8178|0
1718768100000|2024-06-19 03:35:00|8186.3|8178.3|8185.5|8177.5|8186.3|8178.3|8185.3|8177.3|0
1718768400000|2024-06-19 03:40:00|8185.3|8177.3|8184.8|8176.8|8185.5|8177.5|8184.8|8176.8|0
1718768700000|2024-06-19 03:45:00|8184.5|8176.5|8184.5|8176.5|8185|8177|8184.3|8176.3|0
1718769000000|2024-06-19 03:50:00|8185|8177|8184.8|8176.8|8185|8177|8184.5|8176.5|0
1718769300000|2024-06-19 03:55:00|8185|8177|8186.3|8178.3|8186.3|8178.3|8184.5|8176.5|0
1718769600000|2024-06-19 04:00:00|8186.5|8178.5|8187|8179|8187.3|8179.3|8186.5|8178.5|0
1718769900000|2024-06-19 04:05:00|8187.3|8179.3|8187|8179|8187.3|8179.3|8187|8179|0
1718770200000|2024-06-19 04:10:00|8187.3|8179.3|8187|8179|8187.5|8179.5|8187|8179|0
1718770500000|2024-06-19 04:15:00|8186.5|8178.5|8186.5|8178.5|8187|8179|8186.5|8178.5|0
1718770800000|2024-06-19 04:20:00|8186.3|8178.3|8186.3|8178.3|8187|8179|8186.3|8178.3|0
1718771100000|2024-06-19 04:25:00|8186.5|8178.5|8187|8179|8187|8179|8186.3|8178.3|0
1718771400000|2024-06-19 04:30:00|8186.8|8178.8|8187|8179|8187.5|8179.5|8185.8|8177.8|0
1718771700000|2024-06-19 04:35:00|8187.3|8179.3|8187.5|8179.5|8187.5|8179.5|8187|8179|0
1718772000000|2024-06-19 04:40:00|8187.3|8179.3|8187.5|8179.5|8188|8180|8187|8179|0
1718772300000|2024-06-19 04:45:00|8187.3|8179.3|8188|8180|8188|8180|8187.3|8179.3|0
1718772600000|2024-06-19 04:50:00|8188.5|8180.5|8188.5|8180.5|8188.8|8180.8|8188.5|8180.5|0
1718772900000|2024-06-19 04:55:00|8188.8|8180.8|8188.5|8180.5|8189|8181|8188.5|8180.5|0
1718773200000|2024-06-19 05:00:00|8188.8|8180.8|8188.8|8180.8|8189|8181|8188.5|8180.5|0
1718773500000|2024-06-19 05:05:00|8188.5|8180.5|8189|8181|8189.3|8181.3|8188.5|8180.5|0
1718773800000|2024-06-19 05:10:00|8188.8|8180.8|8190|8182|8190.5|8182.5|8188.5|8180.5|0
1718774100000|2024-06-19 05:15:00|8190.3|8182.3|8190.5|8182.5|8190.8|8182.8|8189.5|8181.5|0
1718774400000|2024-06-19 05:20:00|8190.3|8182.3|8190.5|8182.5|8190.5|8182.5|8190|8182|0
1718774700000|2024-06-19 05:25:00|8190.8|8182.8|8189.8|8181.8|8190.8|8182.8|8189.5|8181.5|0
1718775000000|2024-06-19 05:30:00|8190|8182|8190.5|8182.5|8190.5|8182.5|8189.8|8181.8|0
1718775300000|2024-06-19 05:35:00|8190.8|8182.8|8193.3|8185.3|8194.3|8186.3|8190.8|8182.8|0
1718775600000|2024-06-19 05:40:00|8193|8185|8193|8185|8193.3|8185.3|8192.3|8184.3|0
1718775900000|2024-06-19 05:45:00|8192.8|8184.8|8194|8186|8194.3|8186.3|8192|8184|0
1718776200000|2024-06-19 05:50:00|8194.3|8186.3|8200.5|8192.5|8200.5|8192.5|8194|8186|0
1718776500000|2024-06-19 05:55:00|8200.3|8192.3|8197.3|8189.3|8204|8196|8196.5|8188.5|0
1718776800000|2024-06-19 06:00:00|8199.3|8191.3|8199.5|8191.5|8206.8|8198.8|8193.3|8185.3|0
1718777100000|2024-06-19 06:05:00|8199.3|8191.3|8198.5|8190.5|8200.8|8192.8|8195.3|8187.3|0
1718777400000|2024-06-19 06:10:00|8199|8191|8196.3|8188.3|8199|8191|8195.5|8187.5|0
1718777700000|2024-06-19 06:15:00|8196.5|8188.5|8195|8187|8197.5|8189.5|8195|8187|0
1718778000000|2024-06-19 06:20:00|8194.8|8186.8|8191.8|8183.8|8195.5|8187.5|8190.8|8182.8|0
1718778300000|2024-06-19 06:25:00|8191.5|8183.5|8191.5|8183.5|8193.5|8185.5|8190.5|8182.5|0
1718778600000|2024-06-19 06:30:00|8191.3|8183.3|8187.5|8179.5|8191.5|8183.5|8186.8|8178.8|0
1718778900000|2024-06-19 06:35:00|8188|8180|8182.8|8174.8|8189|8181|8180.5|8172.5|0
1718779200000|2024-06-19 06:40:00|8183.3|8175.3|8183|8175|8184|8176|8180.8|8172.8|0
1718779500000|2024-06-19 06:45:00|8182.8|8174.8|8181|8173|8183.5|8175.5|8180.8|8172.8|0
1718779800000|2024-06-19 06:50:00|8181.3|8173.3|8180|8172|8181.8|8173.8|8180|8172|0
1718780100000|2024-06-19 06:55:00|8180.5|8172.5|8180|8172|8186.8|8178.8|8179|8171|0
1718780400000|2024-06-19 07:00:00|8181.5|8173.5|8177.8|8169.8|8184|8176|8175.5|8167.5|0
1718780700000|2024-06-19 07:05:00|8178|8170|8181.5|8173.5|8181.5|8173.5|8175|8167|0
1718781000000|2024-06-19 07:10:00|8181.3|8173.3|8174.3|8166.3|8182.3|8174.3|8174|8166|0
1718781300000|2024-06-19 07:15:00|8174|8166|8173|8165|8175.3|8167.3|8171.3|8163.3|0
1718781600000|2024-06-19 07:20:00|8172.8|8164.8|8173.8|8165.8|8175.3|8167.3|8168.3|8160.3|0
1718781900000|2024-06-19 07:25:00|8173|8165|8174.3|8166.3|8175.8|8167.8|8170.3|8162.3|0
1718782200000|2024-06-19 07:30:00|8173.8|8165.8|8180.5|8172.5|8181.5|8173.5|8173.8|8165.8|0
1718782500000|2024-06-19 07:35:00|8180.8|8172.8|8176|8168|8182.8|8174.8|8175|8167|0
1718782800000|2024-06-19 07:40:00|8175.2|8167.2|8175|8167|8178.5|8170.5|8171.2|8163.2|0
1718783100000|2024-06-19 07:45:00|8175.2|8167.2|8178.2|8170.2|8180.2|8172.2|8174|8166|0
1718783400000|2024-06-19 07:50:00|8178.5|8170.5|8174.7|8166.7|8179.2|8171.2|8171.7|8163.7|0
1718783700000|2024-06-19 07:55:00|8175|8167|8184.5|8176.5|8185.7|8177.7|8174.5|8166.5|0
1718784000000|2024-06-19 08:00:00|8185|8177|8185.7|8177.7|8189.5|8181.5|8182.7|8174.7|0
1718784300000|2024-06-19 08:05:00|8186|8178|8184.5|8176.5|8188.5|8180.5|8184.2|8176.2|0
1718784600000|2024-06-19 08:10:00|8185.2|8177.2|8181.2|8173.2|8186|8178|8180.2|8172.2|0
1718784900000|2024-06-19 08:15:00|8181.5|8173.5|8182.2|8174.2|8183.2|8175.2|8179.2|8171.2|0
1718785200000|2024-06-19 08:20:00|8182.5|8174.5|8184.7|8176.7|8185|8177|8180.2|8172.2|0
1718785500000|2024-06-19 08:25:00|8184.5|8176.5|8185.2|8177.2|8186|8178|8183.2|8175.2|0
1718785800000|2024-06-19 08:30:00|8185|8177|8183.7|8175.7|8185.2|8177.2|8181.2|8173.2|0
1718786100000|2024-06-19 08:35:00|8183.2|8175.2|8178.7|8170.7|8185|8177|8178.7|8170.7|0
1718786400000|2024-06-19 08:40:00|8179|8171|8178.2|8170.2|8181.7|8173.7|8177.2|8169.2|0
1718786700000|2024-06-19 08:45:00|8178.5|8170.5|8174|8166|8179.7|8171.7|8173.2|8165.2|0
1718787000000|2024-06-19 08:50:00|8173.7|8165.7|8176.7|8168.7|8176.7|8168.7|8172.2|8164.2|0
1718787300000|2024-06-19 08:55:00|8177|8169|8175.2|8167.2|8178.2|8170.2|8175.2|8167.2|0
1718787600000|2024-06-19 09:00:00|8174.7|8166.7|8181.5|8173.5|8181.5|8173.5|8174|8166|0
1718787900000|2024-06-19 09:05:00|8181.2|8173.2|8180.2|8172.2|8183.2|8175.2|8177.5|8169.5|0
1718788200000|2024-06-19 09:10:00|8180|8172|8182|8174|8182.7|8174.7|8180|8172|0
1718788500000|2024-06-19 09:15:00|8181.7|8173.7|8182.2|8174.2|8183.2|8175.2|8181.2|8173.2|0
1718788800000|2024-06-19 09:20:00|8182.5|8174.5|8184.7|8176.7|8185|8177|8181.2|8173.2|0
1718789100000|2024-06-19 09:25:00|8184.2|8176.2|8185.5|8177.5|8186|8178|8182.5|8174.5|0
1718789400000|2024-06-19 09:30:00|8185.2|8177.2|8187.2|8179.2|8187.2|8179.2|8183.7|8175.7|0
1718789700000|2024-06-19 09:35:00|8187.5|8179.5|8186.2|8178.2|8191|8183|8186.2|8178.2|0
1718790000000|2024-06-19 09:40:00|8186|8178|8189|8181|8190.5|8182.5|8185.2|8177.2|0
1718790300000|2024-06-19 09:45:00|8188.7|8180.7|8190.2|8182.2|8192|8184|8187.5|8179.5|0
1718790600000|2024-06-19 09:50:00|8190|8182|8192.5|8184.5|8193.5|8185.5|8189.5|8181.5|0
1718790900000|2024-06-19 09:55:00|8192.2|8184.2|8189.2|8181.2|8192.2|8184.2|8188.7|8180.7|0
1718791200000|2024-06-19 10:00:00|8189|8181|8192.5|8184.5|8194|8186|8189|8181|0
1718791500000|2024-06-19 10:05:00|8191.7|8183.7|8196.2|8188.2|8196.5|8188.5|8191|8183|0
1718791800000|2024-06-19 10:10:00|8196.5|8188.5|8195.2|8187.2|8198|8190|8192.5|8184.5|0
1718792100000|2024-06-19 10:15:00|8195|8187|8198.5|8190.5|8201|8193|8194.7|8186.7|0
1718792400000|2024-06-19 10:20:00|8198.2|8190.2|8195.2|8187.2|8199.5|8191.5|8195.2|8187.2|0
1718792700000|2024-06-19 10:25:00|8195.5|8187.5|8198|8190|8200|8192|8194.5|8186.5|0
1718793000000|2024-06-19 10:30:00|8198.2|8190.2|8202.2|8194.2|8203|8195|8198|8190|0
1718793300000|2024-06-19 10:35:00|8202|8194|8199.5|8191.5|8202|8194|8198.2|8190.2|0
1718793600000|2024-06-19 10:40:00|8199.7|8191.7|8200.5|8192.5|8201.5|8193.5|8199.2|8191.2|0
1718793900000|2024-06-19 10:45:00|8200.7|8192.7|8201.2|8193.2|8202.2|8194.2|8200|8192|0
1718794200000|2024-06-19 10:50:00|8201.7|8193.7|8203.7|8195.7|8204.7|8196.7|8199|8191|0
1718794500000|2024-06-19 10:55:00|8203.5|8195.5|8205|8197|8205.2|8197.2|8200.7|8192.7|0
1718794800000|2024-06-19 11:00:00|8205.2|8197.2|8208.2|8200.2|8208.2|8200.2|8204|8196|0
1718795100000|2024-06-19 11:05:00|8208.5|8200.5|8207.5|8199.5|8208.7|8200.7|8205.7|8197.7|0
1718795400000|2024-06-19 11:10:00|8207.7|8199.7|8209.7|8201.7|8212.5|8204.5|8207.5|8199.5|0
1718795700000|2024-06-19 11:15:00|8210|8202|8206|8198|8210|8202|8205|8197|0
1718796000000|2024-06-19 11:20:00|8206.5|8198.5|8207|8199|8208.5|8200.5|8205.2|8197.2|0
1718796300000|2024-06-19 11:25:00|8207.2|8199.2|8209.7|8201.7|8209.7|8201.7|8205.5|8197.5|0
1718796600000|2024-06-19 11:30:00|8210|8202|8210|8202|8210|8202|8207|8199|0
1718796900000|2024-06-19 11:35:00|8209.5|8201.5|8210|8202|8210.7|8202.7|8207.2|8199.2|0
1718797200000|2024-06-19 11:40:00|8209.6|8201.6|8208.3|8200.3|8210.6|8202.6|8208.1|8200.1|0
1718797500000|2024-06-19 11:45:00|8208.1|8200.1|8211.8|8203.8|8212.1|8204.1|8208.1|8200.1|0
1718797800000|2024-06-19 11:50:00|8212.1|8204.1|8214.3|8206.3|8214.6|8206.6|8211.3|8203.3|0
1718798100000|2024-06-19 11:55:00|8214.1|8206.1|8211.8|8203.8|8215.6|8207.6|8211.6|8203.6|0
1718798400000|2024-06-19 12:00:00|8212.1|8204.1|8210.3|8202.3|8213.3|8205.3|8208.6|8200.6|0
1718798700000|2024-06-19 12:05:00|8210.1|8202.1|8209.6|8201.6|8211.8|8203.8|8209.6|8201.6|0
1718799000000|2024-06-19 12:10:00|8209.8|8201.8|8210.6|8202.6|8211.1|8203.1|8208.6|8200.6|0
1718799300000|2024-06-19 12:15:00|8210.1|8202.1|8208.6|8200.6|8210.1|8202.1|8207.8|8199.8|0
1718799600000|2024-06-19 12:20:00|8208.8|8200.8|8202.3|8194.3|8209.1|8201.1|8199.3|8191.3|0
1718799900000|2024-06-19 12:25:00|8202.1|8194.1|8204.8|8196.8|8205.6|8197.6|8201.8|8193.8|0
1718800200000|2024-06-19 12:30:00|8204.6|8196.6|8206.6|8198.6|8206.8|8198.8|8204.6|8196.6|0
1718800500000|2024-06-19 12:35:00|8207.1|8199.1|8211.8|8203.8|8212.8|8204.8|8206.3|8198.3|0
1718800800000|2024-06-19 12:40:00|8212.1|8204.1|8213.1|8205.1|8214.6|8206.6|8210.6|8202.6|0
1718801100000|2024-06-19 12:45:00|8213.3|8205.3|8215.1|8207.1|8215.8|8207.8|8211.6|8203.6|0
1718801400000|2024-06-19 12:50:00|8215.3|8207.3|8215.1|8207.1|8217.3|8209.3|8214.6|8206.6|0
1718801700000|2024-06-19 12:55:00|8214.8|8206.8|8211.8|8203.8|8216.6|8208.6|8211.6|8203.6|0
1718802000000|2024-06-19 13:00:00|8212.3|8204.3|8209.8|8201.8|8214.8|8206.8|8209.6|8201.6|0
1718802300000|2024-06-19 13:05:00|8210.1|8202.1|8210.8|8202.8|8213.3|8205.3|8209.3|8201.3|0
1718802600000|2024-06-19 13:10:00|8211.1|8203.1|8211.8|8203.8|8213.8|8205.8|8210.6|8202.6|0
1718802900000|2024-06-19 13:15:00|8212.6|8204.6|8214.6|8206.6|8215.1|8207.1|8211.6|8203.6|0
1718803200000|2024-06-19 13:20:00|8214.8|8206.8|8214.1|8206.1|8216.1|8208.1|8213.8|8205.8|0
1718803500000|2024-06-19 13:25:00|8214.3|8206.3|8214.6|8206.6|8215.1|8207.1|8212.1|8204.1|0
1718803800000|2024-06-19 13:30:00|8214.8|8206.8|8212.6|8204.6|8214.8|8206.8|8210.6|8202.6|0
1718804100000|2024-06-19 13:35:00|8212.1|8204.1|8210.8|8202.8|8213.1|8205.1|8210.8|8202.8|0
1718804400000|2024-06-19 13:40:00|8210.6|8202.6|8211.3|8203.3|8211.6|8203.6|8207.3|8199.3|0
1718804700000|2024-06-19 13:45:00|8211.1|8203.1|8212.8|8204.8|8214.1|8206.1|8209.1|8201.1|0
1718805000000|2024-06-19 13:50:00|8213.1|8205.1|8213.1|8205.1|8215.6|8207.6|8212.6|8204.6|0
1718805300000|2024-06-19 13:55:00|8212.6|8204.6|8209.6|8201.6|8213.8|8205.8|8209.1|8201.1|0
1718805600000|2024-06-19 14:00:00|8209.3|8201.3|8212.6|8204.6|8213.6|8205.6|8207.6|8199.6|0
1718805900000|2024-06-19 14:05:00|8213.1|8205.1|8211.8|8203.8|8213.6|8205.6|8210.6|8202.6|0
1718806200000|2024-06-19 14:10:00|8211.1|8203.1|8211.9|8203.9|8212.9|8204.9|8210.4|8202.4|0
1718806500000|2024-06-19 14:15:00|8211.4|8203.4|8206.4|8198.4|8211.9|8203.9|8205.4|8197.4|0
1718806800000|2024-06-19 14:20:00|8206.1|8198.1|8202.6|8194.6|8206.1|8198.1|8202.4|8194.4|0
1718807100000|2024-06-19 14:25:00|8202.4|8194.4|8202.4|8194.4|8203.9|8195.9|8201.1|8193.1|0
1718807400000|2024-06-19 14:30:00|8201.9|8193.9|8201.9|8193.9|8202.9|8194.9|8199.6|8191.6|0
1718807700000|2024-06-19 14:35:00|8201.6|8193.6|8203.4|8195.4|8204.4|8196.4|8200.6|8192.6|0
1718808000000|2024-06-19 14:40:00|8203.6|8195.6|8205.4|8197.4|8205.9|8197.9|8203.4|8195.4|0
1718808300000|2024-06-19 14:45:00|8205.1|8197.1|8206.1|8198.1|8206.9|8198.9|8204.9|8196.9|0
1718808600000|2024-06-19 14:50:00|8205.9|8197.9|8207.9|8199.9|8208.6|8200.6|8205.6|8197.6|0
1718808900000|2024-06-19 14:55:00|8207.4|8199.4|8209.9|8201.9|8209.9|8201.9|8207.4|8199.4|0
1718809200000|2024-06-19 15:00:00|8209.6|8201.6|8208.4|8200.4|8209.6|8201.6|8207.9|8199.9|0
1718809500000|2024-06-19 15:05:00|8208.1|8200.1|8208.9|8200.9|8209.4|8201.4|8207.6|8199.6|0
1718809800000|2024-06-19 15:10:00|8209.1|8201.1|8211.9|8203.9|8211.9|8203.9|8207.6|8199.6|0
1718810100000|2024-06-19 15:15:00|8212.1|8204.1|8209.4|8201.4|8212.4|8204.4|8208.9|8200.9|0
1718810400000|2024-06-19 15:20:00|8209.1|8201.1|8207.9|8199.9|8210.4|8202.4|8207.4|8199.4|0
1718810700000|2024-06-19 15:25:00|8208.1|8200.1|8206.4|8198.4|8208.4|8200.4|8204.4|8196.4|0
1718811000000|2024-06-19 15:30:00|8201.8|8193.8|8203.8|8195.8|8205|8197|8200.8|8192.8|0
1718811300000|2024-06-19 15:35:00|8204.3|8196.3|8205.3|8197.3|8206.8|8198.8|8204.3|8196.3|0
1718811600000|2024-06-19 15:40:00|8205|8197|8204.5|8196.5|8205|8197|8203.5|8195.5|0
1718811900000|2024-06-19 15:45:00|8204.8|8196.8|8208|8200|8208.3|8200.3|8204.8|8196.8|0
1718812200000|2024-06-19 15:50:00|8208.3|8200.3|8207.8|8199.8|8208.8|8200.8|8207|8199|0
1718812500000|2024-06-19 15:55:00|8207.5|8199.5|8205.5|8197.5|8208|8200|8205.3|8197.3|0
1718812800000|2024-06-19 16:00:00|8205.3|8197.3|8204.3|8196.3|8206|8198|8204|8196|0
1718813100000|2024-06-19 16:05:00|8204|8196|8203.3|8195.3|8204.3|8196.3|8202|8194|0
1718813400000|2024-06-19 16:10:00|8203|8195|8202.5|8194.5|8203.3|8195.3|8201.3|8193.3|0
1718813700000|2024-06-19 16:15:00|8202.8|8194.8|8201.3|8193.3|8202.8|8194.8|8201.3|8193.3|0
1718814000000|2024-06-19 16:20:00|8200.8|8192.8|8200.3|8192.3|8201.3|8193.3|8199.8|8191.8|0
1718814300000|2024-06-19 16:25:00|8199.8|8191.8|8199.3|8191.3|8200.5|8192.5|8198.3|8190.3|0
1718814600000|2024-06-19 16:30:00|8199.5|8191.5|8200.3|8192.3|8200.3|8192.3|8198.3|8190.3|0
1718814900000|2024-06-19 16:35:00|8200.5|8192.5|8199.8|8191.8|8200.5|8192.5|8199.3|8191.3|0
1718815200000|2024-06-19 16:40:00|8199.3|8191.3|8200.8|8192.8|8200.8|8192.8|8199.3|8191.3|0
1718815500000|2024-06-19 16:45:00|8201.3|8193.3|8202.8|8194.8|8203|8195|8200.8|8192.8|0
1718815800000|2024-06-19 16:50:00|8203|8195|8205|8197|8206.3|8198.3|8202.8|8194.8|0
1718816100000|2024-06-19 16:55:00|8204.5|8196.5|8204.3|8196.3|8205|8197|8204|8196|0
1718816400000|2024-06-19 17:00:00|8204.5|8196.5|8205.8|8197.8|8205.8|8197.8|8204.5|8196.5|0
1718816700000|2024-06-19 17:05:00|8205.3|8197.3|8205.8|8197.8|8205.8|8197.8|8204.8|8196.8|0
1718817000000|2024-06-19 17:10:00|8205.5|8197.5|8205.8|8197.8|8206.8|8198.8|8205.5|8197.5|0
1718817300000|2024-06-19 17:15:00|8205.5|8197.5|8205.3|8197.3|8206|8198|8205.3|8197.3|0
1718817600000|2024-06-19 17:20:00|8205.5|8197.5|8205.8|8197.8|8206|8198|8204.8|8196.8|0
1718817900000|2024-06-19 17:25:00|8205.3|8197.3|8205.3|8197.3|8205.3|8197.3|8204.5|8196.5|0
1718818200000|2024-06-19 17:30:00|8204.8|8196.8|8205.8|8197.8|8206|8198|8204.8|8196.8|0
1718818500000|2024-06-19 17:35:00|8205.3|8197.3|8205.3|8197.3|8205.3|8197.3|8204.8|8196.8|0
1718818800000|2024-06-19 17:40:00|8205.5|8197.5|8207|8199|8207|8199|8205.5|8197.5|0
1718819100000|2024-06-19 17:45:00|8207.3|8199.3|8207.8|8199.8|8207.8|8199.8|8207.3|8199.3|0
1718819400000|2024-06-19 17:50:00|8206.8|8198.8|8207.5|8199.5|8207.8|8199.8|8206.8|8198.8|0
1718819700000|2024-06-19 17:55:00|8207.3|8199.3|8207|8199|8207.3|8199.3|8205.3|8197.3|0
1718820000000|2024-06-19 18:00:00|8207.3|8199.3|8207.3|8199.3|8207.5|8199.5|8206.3|8198.3|0
1718820300000|2024-06-19 18:05:00|8207.5|8199.5|8207.5|8199.5|8207.5|8199.5|8207.3|8199.3|0
1718820600000|2024-06-19 18:10:00|8208|8200|8208.5|8200.5|8208.5|8200.5|8207.8|8199.8|0
1718820900000|2024-06-19 18:15:00|8208.3|8200.3|8208.5|8200.5|8208.5|8200.5|8208.3|8200.3|0
1718821200000|2024-06-19 18:20:00|8208.3|8200.3|8207.8|8199.8|8208.5|8200.5|8207.8|8199.8|0
1718821800000|2024-06-19 18:30:00|8207.3|8199.3|8206.3|8198.3|8207.3|8199.3|8206.3|8198.3|0
1718822400000|2024-06-19 18:40:00|8206|8198|8204.3|8196.3|8206|8198|8204.3|8196.3|0
1718822700000|2024-06-19 18:45:00|8204.8|8196.8|8205|8197|8205|8197|8204.5|8196.5|0
1718823000000|2024-06-19 18:50:00|8204.8|8196.8|8205|8197|8205|8197|8204.5|8196.5|0
1718823300000|2024-06-19 18:55:00|8204.8|8196.8|8204.3|8196.3|8205|8197|8204.3|8196.3|0
1718823600000|2024-06-19 19:00:00|8204.8|8196.8|8204.5|8196.5|8204.8|8196.8|8204|8196|0
1718823900000|2024-06-19 19:05:00|8204.8|8196.8|8204|8196|8204.8|8196.8|8203.8|8195.8|0
1718824200000|2024-06-19 19:10:00|8203.8|8195.8|8203.8|8195.8|8203.8|8195.8|8203|8195|0
1718824500000|2024-06-19 19:15:00|8203.5|8195.5|8203.8|8195.8|8203.8|8195.8|8203|8195|0
1718824800000|2024-06-19 19:20:00|8204|8196|8203.5|8195.5|8204|8196|8203.5|8195.5|0
1718825100000|2024-06-19 19:25:00|8204|8196|8203.3|8195.3|8204|8196|8203|8195|0
1718825400000|2024-06-19 19:30:00|8203.8|8195.8|8203.8|8195.8|8203.8|8195.8|8203|8195|0
1718825700000|2024-06-19 19:35:00|8203|8195|8203.8|8195.8|8203.8|8195.8|8203|8195|0
1718826000000|2024-06-19 19:40:00|8203.3|8195.3|8204.5|8196.5|8204.5|8196.5|8203.3|8195.3|0
1718826300000|2024-06-19 19:45:00|8205|8197|8207|8199|8207|8199|8205|8197|0
1718826600000|2024-06-19 19:50:00|8206.5|8198.5|8212.3|8204.3|8212.3|8204.3|8206.5|8198.5|0
1718826900000|2024-06-19 19:55:00|8211|8203|8207.8|8199.8|8212|8204|8207.8|8199.8|0
1718827500000|2024-06-19 20:05:00|8207.7|8199.7|8207.7|8199.7|8207.7|8199.7|8207.7|8199.7|0
1718827800000|2024-06-19 20:10:00|8207.8|8199.8|8207.7|8199.7|8208|8200|8207.7|8199.7|0
1718828100000|2024-06-19 20:15:00|8207.5|8199.5|8207.5|8199.5|8207.5|8199.5|8207.5|8199.5|0
1718829000000|2024-06-19 20:30:00|8207.3|8199.3|8207.4|8199.4|8207.4|8199.4|8207.3|8199.3|0
1718829600000|2024-06-19 20:40:00|8207.5|8199.5|8207.7|8199.7|8207.7|8199.7|8207.5|8199.5|0
1718830500000|2024-06-19 20:55:00|8207.8|8199.8|8208|8200|8208|8200|8207.8|8199.8|0
1718830800000|2024-06-19 21:00:00|8207.8|8199.8|8207.8|8199.8|8207.8|8199.8|8207.8|8199.8|0
1718831700000|2024-06-19 21:15:00|8209|8201|8210.8|8202.8|8210.8|8202.8|8209|8201|0
1718832300000|2024-06-19 21:25:00|8210.9|8202.9|8210.9|8202.9|8210.9|8202.9|8210.9|8202.9|0
1718832600000|2024-06-19 21:30:00|8210.8|8202.8|8210.8|8202.8|8210.8|8202.8|8210.8|8202.8|0
1718832900000|2024-06-19 21:35:00|8210.7|8202.7|8210.7|8202.7|8210.7|8202.7|8210.7|8202.7|0
1718833500000|2024-06-19 21:45:00|8210.8|8202.8|8210.8|8202.8|8210.8|8202.8|8210.8|8202.8|0
1718834400000|2024-06-19 22:00:00|8203.8|8195.8|8204.6|8196.6|8205.7|8197.7|8203.4|8195.4|0
1718834700000|2024-06-19 22:05:00|8204.5|8196.5|8203.1|8195.1|8204.6|8196.6|8203|8195|0
1718835000000|2024-06-19 22:10:00|8203|8195|8204.1|8196.1|8204.1|8196.1|8202.7|8194.7|0
1718835300000|2024-06-19 22:15:00|8204.2|8196.2|8205|8197|8205.2|8197.2|8204.2|8196.2|0
1718835600000|2024-06-19 22:20:00|8204.9|8196.9|8204.2|8196.2|8204.9|8196.9|8203.9|8195.9|0
1718835900000|2024-06-19 22:25:00|8204.1|8196.1|8203.9|8195.9|8204.2|8196.2|8203.4|8195.4|0
1718836200000|2024-06-19 22:30:00|8203.8|8195.8|8203.7|8195.7|8203.9|8195.9|8203.2|8195.2|0
1718836500000|2024-06-19 22:35:00|8203.6|8195.6|8203.7|8195.7|8203.7|8195.7|8203.2|8195.2|0
1718836800000|2024-06-19 22:40:00|8203.6|8195.6|8203.3|8195.3|8204|8196|8203.3|8195.3|0
1718837100000|2024-06-19 22:45:00|8203.2|8195.2|8203.3|8195.3|8203.6|8195.6|8203.1|8195.1|0
1718837400000|2024-06-19 22:50:00|8203.4|8195.4|8203.1|8195.1|8203.6|8195.6|8203.1|8195.1|0
1718837700000|2024-06-19 22:55:00|8203|8195|8202.7|8194.7|8203.1|8195.1|8202.7|8194.7|0
1718838000000|2024-06-19 23:00:00|8202.8|8194.8|8204.2|8196.2|8204.2|8196.2|8202.8|8194.8|0
1718838300000|2024-06-19 23:05:00|8204.1|8196.1|8203.7|8195.7|8204.1|8196.1|8203.4|8195.4|0
1718838600000|2024-06-19 23:10:00|8203.8|8195.8|8204|8196|8204.2|8196.2|8203.7|8195.7|0
1718838900000|2024-06-19 23:15:00|8203.9|8195.9|8204|8196|8204.2|8196.2|8203.7|8195.7|0
1718839200000|2024-06-19 23:20:00|8204.1|8196.1|8204.5|8196.5|8204.5|8196.5|8204.1|8196.1|0
1718839500000|2024-06-19 23:25:00|8204.4|8196.4|8204.8|8196.8|8204.8|8196.8|8204.2|8196.2|0
1718839800000|2024-06-19 23:30:00|8204.7|8196.7|8204.5|8196.5|8204.8|8196.8|8204.5|8196.5|0
1718840100000|2024-06-19 23:35:00|8204.6|8196.6|8204.8|8196.8|8205.3|8197.3|8204.6|8196.6|0
1718840400000|2024-06-19 23:40:00|8204.7|8196.7|8204.5|8196.5|8205.1|8197.1|8204.5|8196.5|0
1718840700000|2024-06-19 23:45:00|8204.4|8196.4|8204.2|8196.2|8204.5|8196.5|8204.2|8196.2|0
1718841000000|2024-06-19 23:50:00|8204.3|8196.3|8206.1|8198.1|8206.1|8198.1|8204.2|8196.2|0
1718841300000|2024-06-19 23:55:00|8206|8198|8206.1|8198.1|8206.3|8198.3|8205.8|8197.8|0
1718841600000|2024-06-20 00:00:00|8206.2|8198.2|8211.8|8203.8|8215.3|8207.3|8206.1|8198.1|0
1718841900000|2024-06-20 00:05:00|8212|8204|8213.8|8205.8|8214.5|8206.5|8211.8|8203.8|0
1718842200000|2024-06-20 00:10:00|8213.5|8205.5|8212|8204|8213.5|8205.5|8211.8|8203.8|0
1718842500000|2024-06-20 00:15:00|8211.5|8203.5|8212|8204|8213.3|8205.3|8211|8203|0
1718842800000|2024-06-20 00:20:00|8211.8|8203.8|8210.8|8202.8|8211.8|8203.8|8210.8|8202.8|0
1718843100000|2024-06-20 00:25:00|8210.5|8202.5|8212.8|8204.8|8212.8|8204.8|8210.5|8202.5|0
1718843400000|2024-06-20 00:30:00|8212.5|8204.5|8211|8203|8212.8|8204.8|8211|8203|0
1718843700000|2024-06-20 00:35:00|8211.3|8203.3|8212.8|8204.8|8212.8|8204.8|8211|8203|0
1718844000000|2024-06-20 00:40:00|8212.3|8204.3|8211.5|8203.5|8212.5|8204.5|8211.3|8203.3|0
1718844300000|2024-06-20 00:45:00|8212.3|8204.3|8217.8|8209.8|8218.5|8210.5|8212.3|8204.3|0
1718844600000|2024-06-20 00:50:00|8217.5|8209.5|8217|8209|8218.3|8210.3|8217|8209|0
1718844900000|2024-06-20 00:55:00|8216.5|8208.5|8217|8209|8217.5|8209.5|8215.8|8207.8|0
1718845200000|2024-06-20 01:00:00|8217.3|8209.3|8220|8212|8220.8|8212.8|8217.3|8209.3|0
1718845500000|2024-06-20 01:05:00|8220.3|8212.3|8219.5|8211.5|8220.3|8212.3|8219|8211|0
1718845800000|2024-06-20 01:10:00|8219.3|8211.3|8219.3|8211.3|8219.5|8211.5|8218.5|8210.5|0
1718846100000|2024-06-20 01:15:00|8219|8211|8218|8210|8219.5|8211.5|8217.8|8209.8|0
1718846400000|2024-06-20 01:20:00|8218.3|8210.3|8218.3|8210.3|8219|8211|8218|8210|0
1718846700000|2024-06-20 01:25:00|8218|8210|8219.5|8211.5|8220|8212|8218|8210|0
1718847000000|2024-06-20 01:30:00|8219.3|8211.3|8220.5|8212.5|8220.8|8212.8|8219.3|8211.3|0
1718847300000|2024-06-20 01:35:00|8220.3|8212.3|8220.8|8212.8|8221.8|8213.8|8220|8212|0
1718847600000|2024-06-20 01:40:00|8221|8213|8221.3|8213.3|8221.8|8213.8|8220.3|8212.3|0
1718847900000|2024-06-20 01:45:00|8221.5|8213.5|8221.5|8213.5|8221.5|8213.5|8221|8213|0
1718848200000|2024-06-20 01:50:00|8221.3|8213.3|8222|8214|8222.3|8214.3|8220.8|8212.8|0
1718848500000|2024-06-20 01:55:00|8221.8|8213.8|8219|8211|8221.8|8213.8|8219|8211|0
1718848800000|2024-06-20 02:00:00|8218.5|8210.5|8217.8|8209.8|8218.8|8210.8|8216.5|8208.5|0
1718849100000|2024-06-20 02:05:00|8218.3|8210.3|8217.8|8209.8|8218.5|8210.5|8217.3|8209.3|0
1718849400000|2024-06-20 02:10:00|8218.3|8210.3|8218|8210|8218.3|8210.3|8217.5|8209.5|0
1718849700000|2024-06-20 02:15:00|8218.3|8210.3|8219|8211|8219|8211|8217.5|8209.5|0
1718850000000|2024-06-20 02:20:00|8218.8|8210.8|8218.8|8210.8|8219|8211|8218|8210|0
1718850300000|2024-06-20 02:25:00|8219|8211|8219|8211|8219.5|8211.5|8219|8211|0
1718850600000|2024-06-20 02:30:00|8219.3|8211.3|8218|8210|8219.3|8211.3|8218|8210|0
1718850900000|2024-06-20 02:35:00|8217.8|8209.8|8217.5|8209.5|8219.5|8211.5|8217|8209|0
1718851200000|2024-06-20 02:40:00|8217.8|8209.8|8216|8208|8218|8210|8216|8208|0
1718851500000|2024-06-20 02:45:00|8215.8|8207.8|8215.8|8207.8|8216.8|8208.8|8215.3|8207.3|0
1718851800000|2024-06-20 02:50:00|8216.3|8208.3|8215.5|8207.5|8216.3|8208.3|8215.3|8207.3|0
1718852100000|2024-06-20 02:55:00|8215.8|8207.8|8214.8|8206.8|8216.3|8208.3|8214.5|8206.5|0
1718852400000|2024-06-20 03:00:00|8215.3|8207.3|8214|8206|8215.3|8207.3|8212|8204|0
1718852700000|2024-06-20 03:05:00|8214.3|8206.3|8214.8|8206.8|8215.8|8207.8|8214.3|8206.3|0
1718853000000|2024-06-20 03:10:00|8214.5|8206.5|8214.5|8206.5|8214.5|8206.5|8214.5|8206.5|0
1718853300000|2024-06-20 03:15:00|8214.8|8206.8|8215.3|8207.3|8215.5|8207.5|8214.5|8206.5|0
1718853600000|2024-06-20 03:20:00|8215.5|8207.5|8214.3|8206.3|8215.8|8207.8|8214.3|8206.3|0
1718853900000|2024-06-20 03:25:00|8214|8206|8214|8206|8214|8206|8214|8206|0
1718854200000|2024-06-20 03:30:00|8213.8|8205.8|8213|8205|8213.8|8205.8|8213|8205|0
1718854500000|2024-06-20 03:35:00|8212.8|8204.8|8212|8204|8212.8|8204.8|8211.8|8203.8|0
1718854800000|2024-06-20 03:40:00|8212.5|8204.5|8212.5|8204.5|8212.5|8204.5|8212|8204|0
1718855100000|2024-06-20 03:45:00|8212.3|8204.3|8213.3|8205.3|8214.5|8206.5|8212.3|8204.3|0
1718855400000|2024-06-20 03:50:00|8213.5|8205.5|8215|8207|8215.3|8207.3|8213|8205|0
1718855700000|2024-06-20 03:55:00|8214.8|8206.8|8218.8|8210.8|8219.3|8211.3|8214.8|8206.8|0
1718856000000|2024-06-20 04:00:00|8219|8211|8218.8|8210.8|8219.5|8211.5|8217|8209|0
1718856300000|2024-06-20 04:05:00|8219|8211|8219|8211|8219.3|8211.3|8218.3|8210.3|0
1718856600000|2024-06-20 04:10:00|8218.8|8210.8|8220|8212|8220|8212|8218.3|8210.3|0
1718856900000|2024-06-20 04:15:00|8219.8|8211.8|8221.8|8213.8|8221.8|8213.8|8219.8|8211.8|0
1718857200000|2024-06-20 04:20:00|8221.3|8213.3|8223|8215|8223.5|8215.5|8221.3|8213.3|0
1718857500000|2024-06-20 04:25:00|8222.8|8214.8|8225.3|8217.3|8225.5|8217.5|8222.5|8214.5|0
1718857800000|2024-06-20 04:30:00|8225|8217|8225|8217|8226.3|8218.3|8225|8217|0
1718858100000|2024-06-20 04:35:00|8224.5|8216.5|8225|8217|8225.5|8217.5|8224.5|8216.5|0
1718858400000|2024-06-20 04:40:00|8224.5|8216.5|8225|8217|8225.3|8217.3|8224.5|8216.5|0
1718858700000|2024-06-20 04:45:00|8225.3|8217.3|8224.3|8216.3|8225.3|8217.3|8224|8216|0
1718859000000|2024-06-20 04:50:00|8224|8216|8224.5|8216.5|8224.8|8216.8|8224|8216|0
1718859300000|2024-06-20 04:55:00|8225|8217|8226|8218|8226.3|8218.3|8225|8217|0
1718859600000|2024-06-20 05:00:00|8225.8|8217.8|8231.5|8223.5|8231.5|8223.5|8225.3|8217.3|0
1718859900000|2024-06-20 05:05:00|8231|8223|8230|8222|8231.3|8223.3|8229|8221|0
1718860200000|2024-06-20 05:10:00|8229.5|8221.5|8227|8219|8229.5|8221.5|8226.5|8218.5|0
1718860500000|2024-06-20 05:15:00|8226.8|8218.8|8226.5|8218.5|8228|8220|8226.3|8218.3|0
1718860800000|2024-06-20 05:20:00|8226.3|8218.3|8226.3|8218.3|8226.5|8218.5|8226|8218|0
1718861100000|2024-06-20 05:25:00|8226|8218|8226|8218|8226.3|8218.3|8225.3|8217.3|0
1718861400000|2024-06-20 05:30:00|8225.5|8217.5|8225.5|8217.5|8226|8218|8224.5|8216.5|0
1718861700000|2024-06-20 05:35:00|8225|8217|8226|8218|8226.5|8218.5|8225|8217|0
1718862000000|2024-06-20 05:40:00|8226.5|8218.5|8226.8|8218.8|8227|8219|8226.3|8218.3|0
1718862300000|2024-06-20 05:45:00|8227|8219|8226.5|8218.5|8227.3|8219.3|8226.3|8218.3|0
1718862600000|2024-06-20 05:50:00|8226.8|8218.8|8225.8|8217.8|8227|8219|8225.8|8217.8|0
1718862900000|2024-06-20 05:55:00|8226|8218|8226.3|8218.3|8227|8219|8225.8|8217.8|0
1718863200000|2024-06-20 06:00:00|8226.5|8218.5|8221|8213|8226.5|8218.5|8220|8212|0
1718863500000|2024-06-20 06:05:00|8221.8|8213.8|8220.5|8212.5|8221.8|8213.8|8218.8|8210.8|0
1718863800000|2024-06-20 06:10:00|8220.3|8212.3|8217.8|8209.8|8220.5|8212.5|8217.3|8209.3|0
1718864100000|2024-06-20 06:15:00|8218|8210|8219.8|8211.8|8220.3|8212.3|8217.3|8209.3|0
1718864400000|2024-06-20 06:20:00|8219.5|8211.5|8222.8|8214.8|8224.5|8216.5|8219.3|8211.3|0
1718864700000|2024-06-20 06:25:00|8223|8215|8220.8|8212.8|8223.5|8215.5|8220.3|8212.3|0
1718865000000|2024-06-20 06:30:00|8221|8213|8219|8211|8221.3|8213.3|8218.5|8210.5|0
1718865300000|2024-06-20 06:35:00|8218.8|8210.8|8218|8210|8218.8|8210.8|8217.5|8209.5|0
1718865600000|2024-06-20 06:40:00|8218.3|8210.3|8218.5|8210.5|8219.3|8211.3|8217.8|8209.8|0
1718865900000|2024-06-20 06:45:00|8218.3|8210.3|8219|8211|8220.3|8212.3|8218.3|8210.3|0
1718866200000|2024-06-20 06:50:00|8219.5|8211.5|8218.3|8210.3|8219.5|8211.5|8217.5|8209.5|0
1718866500000|2024-06-20 06:55:00|8218|8210|8215.8|8207.8|8219.8|8211.8|8215.8|8207.8|0
1718866800000|2024-06-20 07:00:00|8217.5|8209.5|8211.5|8203.5|8217.5|8209.5|8204.5|8196.5|0
1718867100000|2024-06-20 07:05:00|8210.3|8202.3|8216.5|8208.5|8216.8|8208.8|8207.8|8199.8|0
1718867400000|2024-06-20 07:10:00|8217|8209|8219|8211|8219.5|8211.5|8213.8|8205.8|0
1718867700000|2024-06-20 07:15:00|8218.8|8210.8|8223|8215|8226.8|8218.8|8217|8209|0
1718868000000|2024-06-20 07:20:00|8222.8|8214.8|8221.5|8213.5|8223.5|8215.5|8217.5|8209.5|0
1718868300000|2024-06-20 07:25:00|8221.8|8213.8|8227.5|8219.5|8228.5|8220.5|8221.3|8213.3|0
1718868600000|2024-06-20 07:30:00|8227.8|8219.8|8228.5|8220.5|8237.5|8229.5|8226.3|8218.3|0
1718868900000|2024-06-20 07:35:00|8228.8|8220.8|8229.5|8221.5|8232|8224|8228.5|8220.5|0
1718869200000|2024-06-20 07:40:00|8229.4|8221.4|8225.4|8217.4|8233.7|8225.7|8224.9|8216.9|0
1718869500000|2024-06-20 07:45:00|8225.7|8217.7|8221.9|8213.9|8227.7|8219.7|8221.2|8213.2|0
1718869800000|2024-06-20 07:50:00|8222.4|8214.4|8220.9|8212.9|8224.7|8216.7|8219.4|8211.4|0
1718870100000|2024-06-20 07:55:00|8221.2|8213.2|8225.7|8217.7|8227.4|8219.4|8219.4|8211.4|0
1718870400000|2024-06-20 08:00:00|8224.9|8216.9|8221.4|8213.4|8225.7|8217.7|8221.4|8213.4|0
1718870700000|2024-06-20 08:05:00|8221.2|8213.2|8223.7|8215.7|8225.2|8217.2|8220.4|8212.4|0
1718871000000|2024-06-20 08:10:00|8223.9|8215.9|8222.4|8214.4|8225.2|8217.2|8218.9|8210.9|0
1718871300000|2024-06-20 08:15:00|8222.2|8214.2|8221.9|8213.9|8222.9|8214.9|8218.9|8210.9|0
1718871600000|2024-06-20 08:20:00|8222.2|8214.2|8220.9|8212.9|8224.4|8216.4|8218.2|8210.2|0
1718871900000|2024-06-20 08:25:00|8220.7|8212.7|8218.2|8210.2|8221.2|8213.2|8217.4|8209.4|0
1718872200000|2024-06-20 08:30:00|8217.7|8209.7|8217.9|8209.9|8219.9|8211.9|8216.7|8208.7|0
1718872500000|2024-06-20 08:35:00|8217.4|8209.4|8214.4|8206.4|8217.4|8209.4|8214.2|8206.2|0
1718872800000|2024-06-20 08:40:00|8214.7|8206.7|8222.4|8214.4|8222.7|8214.7|8213.9|8205.9|0
1718873100000|2024-06-20 08:45:00|8222.7|8214.7|8222.2|8214.2|8224.4|8216.4|8219.9|8211.9|0
1718873400000|2024-06-20 08:50:00|8222.4|8214.4|8221.7|8213.7|8222.9|8214.9|8219.4|8211.4|0
1718873700000|2024-06-20 08:55:00|8221.9|8213.9|8223.4|8215.4|8224.2|8216.2|8218.4|8210.4|0
1718874000000|2024-06-20 09:00:00|8224.2|8216.2|8223.9|8215.9|8226.2|8218.2|8221.9|8213.9|0
1718874300000|2024-06-20 09:05:00|8223.7|8215.7|8223.4|8215.4|8224.7|8216.7|8222.2|8214.2|0
1718874600000|2024-06-20 09:10:00|8223.7|8215.7|8222.2|8214.2|8225.7|8217.7|8221.7|8213.7|0
1718874900000|2024-06-20 09:15:00|8221.9|8213.9|8223.2|8215.2|8224.7|8216.7|8219.7|8211.7|0
1718875200000|2024-06-20 09:20:00|8222.9|8214.9|8224.4|8216.4|8224.9|8216.9|8220.9|8212.9|0
1718875500000|2024-06-20 09:25:00|8224.7|8216.7|8226.4|8218.4|8226.7|8218.7|8223.2|8215.2|0
1718875800000|2024-06-20 09:30:00|8226.7|8218.7|8226.9|8218.9|8227.2|8219.2|8224.2|8216.2|0
1718876100000|2024-06-20 09:35:00|8226.4|8218.4|8222.9|8214.9|8226.9|8218.9|8221.7|8213.7|0
1718876400000|2024-06-20 09:40:00|8223.2|8215.2|8224.7|8216.7|8225.2|8217.2|8222.7|8214.7|0
1718876700000|2024-06-20 09:45:00|8224.9|8216.9|8224.7|8216.7|8226.4|8218.4|8223.7|8215.7|0
1718877000000|2024-06-20 09:50:00|8224.9|8216.9|8222.7|8214.7|8225.4|8217.4|8221.4|8213.4|0
1718877300000|2024-06-20 09:55:00|8222.4|8214.4|8223.7|8215.7|8224.2|8216.2|8222.2|8214.2|0
1718877600000|2024-06-20 10:00:00|8223.9|8215.9|8222.2|8214.2|8224.7|8216.7|8222.2|8214.2|0
1718877900000|2024-06-20 10:05:00|8221.9|8213.9|8221.9|8213.9|8222.4|8214.4|8220.2|8212.2|0
1718878200000|2024-06-20 10:10:00|8222.2|8214.2|8222.9|8214.9|8224.2|8216.2|8221.4|8213.4|0
1718878500000|2024-06-20 10:15:00|8222.7|8214.7|8221.2|8213.2|8224.2|8216.2|8221.2|8213.2|0
1718878800000|2024-06-20 10:20:00|8221.4|8213.4|8220.9|8212.9|8222.7|8214.7|8220.2|8212.2|0
1718879100000|2024-06-20 10:25:00|8221.2|8213.2|8221.4|8213.4|8223.2|8215.2|8219.4|8211.4|0
1718879400000|2024-06-20 10:30:00|8221.7|8213.7|8220.9|8212.9|8221.9|8213.9|8219.4|8211.4|0
1718879700000|2024-06-20 10:35:00|8220.7|8212.7|8214.2|8206.2|8221.4|8213.4|8214.2|8206.2|0
1718880000000|2024-06-20 10:40:00|8214.4|8206.4|8217.7|8209.7|8219.2|8211.2|8213.4|8205.4|0
1718880300000|2024-06-20 10:45:00|8217.4|8209.4|8214.4|8206.4|8217.9|8209.9|8214.2|8206.2|0
1718880600000|2024-06-20 10:50:00|8214.7|8206.7|8216.2|8208.2|8218.2|8210.2|8214.7|8206.7|0
1718880900000|2024-06-20 10:55:00|8215.9|8207.9|8220.9|8212.9|8222.4|8214.4|8215.9|8207.9|0
1718881200000|2024-06-20 11:00:00|8222.9|8214.9|8236.2|8228.2|8238.7|8230.7|8219.9|8211.9|0
1718881500000|2024-06-20 11:05:00|8236.4|8228.4|8240.2|8232.2|8244.4|8236.4|8236.4|8228.4|0
1718881800000|2024-06-20 11:10:00|8240.9|8232.9|8242.4|8234.4|8245.9|8237.9|8239.4|8231.4|0
1718882100000|2024-06-20 11:15:00|8242.2|8234.2|8239.4|8231.4|8244.2|8236.2|8238.2|8230.2|0
1718882400000|2024-06-20 11:20:00|8238.2|8230.2|8237.7|8229.7|8240.7|8232.7|8233.9|8225.9|0
1718882700000|2024-06-20 11:25:00|8237.9|8229.9|8241.2|8233.2|8243.9|8235.9|8196.4|8188.4|0
1718883000000|2024-06-20 11:30:00|8240.9|8232.9|8238.7|8230.7|8241.2|8233.2|8233.7|8225.7|0
1718883300000|2024-06-20 11:35:00|8238.4|8230.4|8244.4|8236.4|8246.2|8238.2|8238.2|8230.2|0
1718883600000|2024-06-20 11:40:00|8243.9|8235.9|8240.4|8232.4|8244.4|8236.4|8238.7|8230.7|0
1718883900000|2024-06-20 11:45:00|8240.7|8232.7|8235.4|8227.4|8240.9|8232.9|8233.9|8225.9|0
1718884200000|2024-06-20 11:50:00|8235.2|8227.2|8236.2|8228.2|8237.2|8229.2|8234.2|8226.2|0
1718884500000|2024-06-20 11:55:00|8235.9|8227.9|8235.2|8227.2|8237.2|8229.2|8233.9|8225.9|0
1718884800000|2024-06-20 12:00:00|8234.9|8226.9|8234.2|8226.2|8236.2|8228.2|8233.7|8225.7|0
1718885100000|2024-06-20 12:05:00|8233.9|8225.9|8232.7|8224.7|8233.9|8225.9|8229.2|8221.2|0
1718885400000|2024-06-20 12:10:00|8232.2|8224.2|8224.7|8216.7|8232.7|8224.7|8224.7|8216.7|0
1718885700000|2024-06-20 12:15:00|8224.9|8216.9|8229.2|8221.2|8229.2|8221.2|8223.2|8215.2|0
1718886000000|2024-06-20 12:20:00|8228.7|8220.7|8231.7|8223.7|8232.7|8224.7|8227.2|8219.2|0
1718886300000|2024-06-20 12:25:00|8231.9|8223.9|8234.7|8226.7|8234.9|8226.9|8230.7|8222.7|0
1718886600000|2024-06-20 12:30:00|8234.2|8226.2|8234.2|8226.2|8234.7|8226.7|8230.7|8222.7|0
1718886900000|2024-06-20 12:35:00|8234.7|8226.7|8237.7|8229.7|8239.9|8231.9|8234.7|8226.7|0
1718887200000|2024-06-20 12:40:00|8237.4|8229.4|8236.4|8228.4|8237.7|8229.7|8236.2|8228.2|0
1718887500000|2024-06-20 12:45:00|8236.7|8228.7|8240.2|8232.2|8241.2|8233.2|8236.7|8228.7|0
1718887800000|2024-06-20 12:50:00|8239.9|8231.9|8242.9|8234.9|8244.2|8236.2|8237.7|8229.7|0
1718888100000|2024-06-20 12:55:00|8242.7|8234.7|8234.9|8226.9|8242.9|8234.9|8233.2|8225.2|0
1718888400000|2024-06-20 13:00:00|8235.4|8227.4|8241.2|8233.2|8242.2|8234.2|8235.2|8227.2|0
1718888700000|2024-06-20 13:05:00|8241.7|8233.7|8241.2|8233.2|8243.7|8235.7|8239.7|8231.7|0
1718889000000|2024-06-20 13:10:00|8240.7|8232.7|8239.2|8231.2|8240.9|8232.9|8237.7|8229.7|0
1718889300000|2024-06-20 13:15:00|8238.9|8230.9|8241.2|8233.2|8242.4|8234.4|8238.7|8230.7|0
1718889600000|2024-06-20 13:20:00|8240.7|8232.7|8243.2|8235.2|8243.2|8235.2|8238.9|8230.9|0
1718889900000|2024-06-20 13:25:00|8242.9|8234.9|8243.2|8235.2|8244.9|8236.9|8242.2|8234.2|0
1718890200000|2024-06-20 13:30:00|8242.9|8234.9|8239.7|8231.7|8242.9|8234.9|8234.4|8226.4|0
1718890500000|2024-06-20 13:35:00|8239.4|8231.4|8240.9|8232.9|8242.9|8234.9|8238.2|8230.2|0
1718890800000|2024-06-20 13:40:00|8240.7|8232.7|8248.9|8240.9|8249.4|8241.4|8240.7|8232.7|0
1718891100000|2024-06-20 13:45:00|8249.2|8241.2|8256.4|8248.4|8256.9|8248.9|8248.9|8240.9|0
1718891400000|2024-06-20 13:50:00|8256.7|8248.7|8261.7|8253.7|8262.7|8254.7|8255.9|8247.9|0
1718891700000|2024-06-20 13:55:00|8261.4|8253.4|8260.2|8252.2|8263.4|8255.4|8258.7|8250.7|0
1718892000000|2024-06-20 14:00:00|8261.4|8253.4|8262.9|8254.9|8265.2|8257.2|8260.2|8252.2|0
1718892300000|2024-06-20 14:05:00|8262.7|8254.7|8261.7|8253.7|8266.2|8258.2|8260.4|8252.4|0
1718892600000|2024-06-20 14:10:00|8261.2|8253.2|8260.9|8252.9|8262.7|8254.7|8257.2|8249.2|0
1718892900000|2024-06-20 14:15:00|8260.7|8252.7|8263.4|8255.4|8265.4|8257.4|8260.2|8252.2|0
1718893200000|2024-06-20 14:20:00|8262.4|8254.4|8264.7|8256.7|8265.9|8257.9|8262.2|8254.2|0
1718893500000|2024-06-20 14:25:00|8264.4|8256.4|8269.7|8261.7|8271.7|8263.7|8264.4|8256.4|0
1718893800000|2024-06-20 14:30:00|8269.9|8261.9|8269.7|8261.7|8271.4|8263.4|8268.7|8260.7|0
1718894100000|2024-06-20 14:35:00|8270.4|8262.4|8273.2|8265.2|8273.7|8265.7|8268.7|8260.7|0
1718894400000|2024-06-20 14:40:00|8273.4|8265.4|8269.9|8261.9|8273.9|8265.9|8266.2|8258.2|0
1718894700000|2024-06-20 14:45:00|8270.2|8262.2|8267.9|8259.9|8270.4|8262.4|8263.4|8255.4|0
1718895000000|2024-06-20 14:50:00|8267.7|8259.7|8271.2|8263.2|8271.7|8263.7|8267.7|8259.7|0
1718895300000|2024-06-20 14:55:00|8270.9|8262.9|8272.9|8264.9|8273.7|8265.7|8269.9|8261.9|0
1718895600000|2024-06-20 15:00:00|8273.2|8265.2|8275.4|8267.4|8276.7|8268.7|8272.9|8264.9|0
1718895900000|2024-06-20 15:05:00|8275.2|8267.2|8275.2|8267.2|8276.2|8268.2|8272.2|8264.2|0
1718896200000|2024-06-20 15:10:00|8274.7|8266.7|8275.7|8267.7|8276.2|8268.2|8273.4|8265.4|0
1718896500000|2024-06-20 15:15:00|8275.9|8267.9|8269.2|8261.2|8276.7|8268.7|8268.4|8260.4|0
1718896800000|2024-06-20 15:20:00|8268.9|8260.9|8267.7|8259.7|8269.4|8261.4|8265.9|8257.9|0
1718897100000|2024-06-20 15:25:00|8267.4|8259.4|8277.7|8269.7|8279.9|8271.9|8266.7|8258.7|0
1718897400000|2024-06-20 15:30:00|8277.9|8269.9|8280.4|8272.4|8285.2|8277.2|8268.7|8260.7|0
1718897700000|2024-06-20 15:35:00|8278.2|8270.2|8275.2|8267.2|8279.9|8271.9|8273.9|8265.9|0
1718898000000|2024-06-20 15:40:00|8275.4|8267.4|8276.9|8268.9|8279.2|8271.2|8275.2|8267.2|0
1718898300000|2024-06-20 15:45:00|8276.7|8268.7|8271.7|8263.7|8277.4|8269.4|8271.2|8263.2|0
1718898600000|2024-06-20 15:50:00|8271.4|8263.4|8272.7|8264.7|8275.4|8267.4|8270.7|8262.7|0
1718898900000|2024-06-20 15:55:00|8272.9|8264.9|8273.9|8265.9|8275.2|8267.2|8272.4|8264.4|0
1718899200000|2024-06-20 16:00:00|8273.4|8265.4|8274.7|8266.7|8276.7|8268.7|8272.7|8264.7|0
1718899500000|2024-06-20 16:05:00|8274.9|8266.9|8277.4|8269.4|8278.9|8270.9|8274.9|8266.9|0
1718899800000|2024-06-20 16:10:00|8277.2|8269.2|8280.2|8272.2|8280.7|8272.7|8276.9|8268.9|0
1718900100000|2024-06-20 16:15:00|8280.4|8272.4|8281.4|8273.4|8282.7|8274.7|8279.4|8271.4|0
1718900400000|2024-06-20 16:20:00|8281.2|8273.2|8275.2|8267.2|8284.2|8276.2|8274.9|8266.9|0
1718900700000|2024-06-20 16:25:00|8275.7|8267.7|8276.7|8268.7|8280.4|8272.4|8275.7|8267.7|0
1718901000000|2024-06-20 16:30:00|8276.9|8268.9|8276.2|8268.2|8277.9|8269.9|8273.2|8265.2|0
1718901300000|2024-06-20 16:35:00|8275.9|8267.9|8277.4|8269.4|8278.2|8270.2|8272.9|8264.9|0
1718901600000|2024-06-20 16:40:00|8277.7|8269.7|8280.7|8272.7|8281.9|8273.9|8276.7|8268.7|0
1718901900000|2024-06-20 16:45:00|8280.9|8272.9|8282.9|8274.9|8283.9|8275.9|8280.7|8272.7|0
1718902200000|2024-06-20 16:50:00|8283.2|8275.2|8283.4|8275.4|8285.2|8277.2|8281.7|8273.7|0
1718902500000|2024-06-20 16:55:00|8283.2|8275.2|8282.4|8274.4|8284.2|8276.2|8281.4|8273.4|0
1718902800000|2024-06-20 17:00:00|8282.2|8274.2|8278.2|8270.2|8282.2|8274.2|8277.9|8269.9|0
1718903100000|2024-06-20 17:05:00|8277.9|8269.9|8272.7|8264.7|8278.9|8270.9|8272.2|8264.2|0
1718903400000|2024-06-20 17:10:00|8272.2|8264.2|8279.2|8271.2|8279.9|8271.9|8272.2|8264.2|0
1718903700000|2024-06-20 17:15:00|8279.4|8271.4|8276.9|8268.9|8280.7|8272.7|8276.7|8268.7|0
1718904000000|2024-06-20 17:20:00|8276.7|8268.7|8274.4|8266.4|8277.2|8269.2|8273.7|8265.7|0
1718904300000|2024-06-20 17:25:00|8274.2|8266.2|8274.7|8266.7|8274.7|8266.7|8270.9|8262.9|0
1718904600000|2024-06-20 17:30:00|8275.2|8267.2|8273.7|8265.7|8276.2|8268.2|8270.9|8262.9|0
1718904900000|2024-06-20 17:35:00|8273.4|8265.4|8272.2|8264.2|8275.7|8267.7|8271.2|8263.2|0
1718905200000|2024-06-20 17:40:00|8272.4|8264.4|8278.2|8270.2|8278.7|8270.7|8272.4|8264.4|0
1718905500000|2024-06-20 17:45:00|8277.9|8269.9|8276.2|8268.2|8279.2|8271.2|8275.7|8267.7|0
1718905800000|2024-06-20 17:50:00|8276.7|8268.7|8278.4|8270.4|8279.4|8271.4|8275.9|8267.9|0
1718906100000|2024-06-20 17:55:00|8278.2|8270.2|8281.2|8273.2|8281.4|8273.4|8277.7|8269.7|0
1718906400000|2024-06-20 18:00:00|8281.7|8273.7|8286.7|8278.7|8286.7|8278.7|8281.4|8273.4|0
1718906700000|2024-06-20 18:05:00|8286.4|8278.4|8285.7|8277.7|8286.7|8278.7|8284.2|8276.2|0
1718907000000|2024-06-20 18:10:00|8285.4|8277.4|8282.4|8274.4|8285.9|8277.9|8281.2|8273.2|0
1718907300000|2024-06-20 18:15:00|8282.7|8274.7|8283.4|8275.4|8284.7|8276.7|8281.4|8273.4|0
1718907600000|2024-06-20 18:20:00|8283.2|8275.2|8284.9|8276.9|8285.2|8277.2|8279.9|8271.9|0
1718907900000|2024-06-20 18:25:00|8285.2|8277.2|8285.7|8277.7|8286.2|8278.2|8282.7|8274.7|0
1718908200000|2024-06-20 18:30:00|8285.4|8277.4|8285.7|8277.7|8289.7|8281.7|8285.4|8277.4|0
1718908500000|2024-06-20 18:35:00|8285.4|8277.4|8280.7|8272.7|8285.7|8277.7|8278.7|8270.7|0
1718908800000|2024-06-20 18:40:00|8281.2|8273.2|8282.7|8274.7|8282.9|8274.9|8280.2|8272.2|0
1718909100000|2024-06-20 18:45:00|8282.9|8274.9|8283.7|8275.7|8284.4|8276.4|8280.7|8272.7|0
1718909400000|2024-06-20 18:50:00|8283.9|8275.9|8283.7|8275.7|8284.7|8276.7|8282.4|8274.4|0
1718909700000|2024-06-20 18:55:00|8284.2|8276.2|8283.2|8275.2|8285.4|8277.4|8283.2|8275.2|0
1718910000000|2024-06-20 19:00:00|8283.4|8275.4|8278.7|8270.7|8283.9|8275.9|8277.7|8269.7|0
1718910300000|2024-06-20 19:05:00|8279.2|8271.2|8278.7|8270.7|8279.7|8271.7|8276.7|8268.7|0
1718910600000|2024-06-20 19:10:00|8278.9|8270.9|8279.4|8271.4|8281.2|8273.2|8277.9|8269.9|0
1718910900000|2024-06-20 19:15:00|8279.2|8271.2|8277.2|8269.2|8279.4|8271.4|8276.7|8268.7|0
1718911200000|2024-06-20 19:20:00|8277.7|8269.7|8274.2|8266.2|8277.7|8269.7|8272.7|8264.7|0
1718911500000|2024-06-20 19:25:00|8274.4|8266.4|8280.4|8272.4|8281.2|8273.2|8273.9|8265.9|0
1718911800000|2024-06-20 19:30:00|8280.7|8272.7|8283.7|8275.7|8283.9|8275.9|8278.2|8270.2|0
1718912100000|2024-06-20 19:35:00|8283.4|8275.4|8280.7|8272.7|8284.2|8276.2|8278.7|8270.7|0
1718912400000|2024-06-20 19:40:00|8280.9|8272.9|8282.2|8274.2|8283.2|8275.2|8280.7|8272.7|0
1718912700000|2024-06-20 19:45:00|8281.9|8273.9|8283.9|8275.9|8285.9|8277.9|8281.4|8273.4|0
1718913000000|2024-06-20 19:50:00|8284.2|8276.2|8293.2|8285.2|8293.7|8285.7|8283.9|8275.9|0
1718913300000|2024-06-20 19:55:00|8293.4|8285.4|8289|8281|8293.4|8285.4|8285.2|8277.2|0
1718913600000|2024-06-20 20:00:00|8289.2|8281.2|8286.3|8278.3|8289.6|8281.6|8283.4|8275.4|0
1718913900000|2024-06-20 20:05:00|8286.4|8278.4|8287.5|8279.5|8288.5|8280.5|8286.4|8278.4|0
1718914200000|2024-06-20 20:10:00|8287.6|8279.6|8283.1|8275.1|8287.8|8279.8|8283.1|8275.1|0
1718914500000|2024-06-20 20:15:00|8283.2|8275.2|8287.1|8279.1|8287.1|8279.1|8283.1|8275.1|0
1718914800000|2024-06-20 20:20:00|8287|8279|8286.1|8278.1|8287.1|8279.1|8285.6|8277.6|0
1718915100000|2024-06-20 20:25:00|8286.2|8278.2|8286.9|8278.9|8287.2|8279.2|8285.8|8277.8|0
1718915400000|2024-06-20 20:30:00|8287|8279|8287.8|8279.8|8287.8|8279.8|8287|8279|0
1718915700000|2024-06-20 20:35:00|8287.9|8279.9|8287.8|8279.8|8288.1|8280.1|8287.2|8279.2|0
1718916000000|2024-06-20 20:40:00|8287.9|8279.9|8287.8|8279.8|8288.3|8280.3|8287.5|8279.5|0
1718916300000|2024-06-20 20:45:00|8287.9|8279.9|8287.2|8279.2|8288|8280|8287.2|8279.2|0
1718916600000|2024-06-20 20:50:00|8287.3|8279.3|8287.9|8279.9|8288.2|8280.2|8287.3|8279.3|0
1718916900000|2024-06-20 20:55:00|8287.8|8279.8|8287.1|8279.1|8288.5|8280.5|8286.7|8278.7|0
1718917200000|2024-06-20 21:00:00|8287|8279|8286.7|8278.7|8287.1|8279.1|8285.8|8277.8|0
1718917500000|2024-06-20 21:05:00|8286.8|8278.8|8285.9|8277.9|8286.8|8278.8|8285.9|8277.9|0
1718917800000|2024-06-20 21:10:00|8286|8278|8286|8278|8286|8278|8285.9|8277.9|0
1718918100000|2024-06-20 21:15:00|8285.9|8277.9|8287.4|8279.4|8287.4|8279.4|8285.7|8277.7|0
1718918400000|2024-06-20 21:20:00|8287.3|8279.3|8288.1|8280.1|8288.1|8280.1|8287.3|8279.3|0
1718918700000|2024-06-20 21:25:00|8288|8280|8288.4|8280.4|8288.4|8280.4|8287.8|8279.8|0
1718919000000|2024-06-20 21:30:00|8288.3|8280.3|8287.5|8279.5|8288.3|8280.3|8287.5|8279.5|0
1718919300000|2024-06-20 21:35:00|8287.4|8279.4|8286.5|8278.5|8287.5|8279.5|8286.5|8278.5|0
1718919600000|2024-06-20 21:40:00|8286.7|8278.7|8286.7|8278.7|8287|8279|8286.7|8278.7|0
1718919900000|2024-06-20 21:45:00|8286.8|8278.8|8286.8|8278.8|8286.8|8278.8|8286.8|8278.8|0
1718920200000|2024-06-20 21:50:00|8286.7|8278.7|8286.9|8278.9|8287|8279|8286.7|8278.7|0
1718920500000|2024-06-20 21:55:00|8287|8279|8286.9|8278.9|8287.1|8279.1|8286.8|8278.8|0
1718920800000|2024-06-20 22:00:00|8287.9|8279.9|8288.5|8280.5|8288.7|8280.7|8286.4|8278.4|0
1718921100000|2024-06-20 22:05:00|8288.6|8280.6|8289.1|8281.1|8289.4|8281.4|8288.3|8280.3|0
1718921400000|2024-06-20 22:10:00|8289.2|8281.2|8289.8|8281.8|8289.8|8281.8|8289.1|8281.1|0
1718921700000|2024-06-20 22:15:00|8289.7|8281.7|8289.9|8281.9|8290.4|8282.4|8289.3|8281.3|0
1718922000000|2024-06-20 22:20:00|8290|8282|8289.4|8281.4|8290.5|8282.5|8289|8281|0
1718922300000|2024-06-20 22:25:00|8289.3|8281.3|8289.6|8281.6|8289.8|8281.8|8289|8281|0
1718922600000|2024-06-20 22:30:00|8289.5|8281.5|8289|8281|8289.5|8281.5|8288.7|8280.7|0
1718922900000|2024-06-20 22:35:00|8288.9|8280.9|8288.5|8280.5|8289.2|8281.2|8288.5|8280.5|0
1718923200000|2024-06-20 22:40:00|8288.6|8280.6|8288.5|8280.5|8288.8|8280.8|8288.5|8280.5|0
1718923500000|2024-06-20 22:45:00|8288.4|8280.4|8288.2|8280.2|8288.5|8280.5|8288.2|8280.2|0
1718923800000|2024-06-20 22:50:00|8288.3|8280.3|8288.8|8280.8|8288.8|8280.8|8288|8280|0
1718924100000|2024-06-20 22:55:00|8288.7|8280.7|8289|8281|8289|8281|8288.5|8280.5|0
1718924400000|2024-06-20 23:00:00|8289.1|8281.1|8289.8|8281.8|8289.8|8281.8|8289|8281|0
1718924700000|2024-06-20 23:05:00|8289.7|8281.7|8288.7|8280.7|8289.8|8281.8|8288.7|8280.7|0
1718925000000|2024-06-20 23:10:00|8288.8|8280.8|8290.4|8282.4|8290.6|8282.6|8288.7|8280.7|0
1718925300000|2024-06-20 23:15:00|8290.5|8282.5|8291.1|8283.1|8291.5|8283.5|8290.4|8282.4|0
1718925600000|2024-06-20 23:20:00|8291.2|8283.2|8291.5|8283.5|8291.7|8283.7|8291.2|8283.2|0
1718925900000|2024-06-20 23:25:00|8291.4|8283.4|8290.9|8282.9|8291.7|8283.7|8290.9|8282.9|0
1718926200000|2024-06-20 23:30:00|8291|8283|8290.7|8282.7|8291.2|8283.2|8290.1|8282.1|0
1718926500000|2024-06-20 23:35:00|8290.6|8282.6|8290.7|8282.7|8290.7|8282.7|8290.1|8282.1|0
1718926800000|2024-06-20 23:40:00|8290.6|8282.6|8289.2|8281.2|8290.9|8282.9|8288.7|8280.7|0
1718927100000|2024-06-20 23:45:00|8289.3|8281.3|8288.7|8280.7|8289.7|8281.7|8288.5|8280.5|0
1718927400000|2024-06-20 23:50:00|8288.8|8280.8|8289.8|8281.8|8290.3|8282.3|8288.8|8280.8|0
1718927700000|2024-06-20 23:55:00|8289.9|8281.9|8285.7|8277.7|8291.2|8283.2|8284.7|8276.7|0
1718928000000|2024-06-21 00:00:00|8285.5|8277.5|8293.6|8285.6|8294.9|8286.9|8284.9|8276.9|0
1718928300000|2024-06-21 00:05:00|8293.9|8285.9|8294.6|8286.6|8294.6|8286.6|8293.9|8285.9|0
1718928600000|2024-06-21 00:10:00|8294.4|8286.4|8292.6|8284.6|8294.6|8286.6|8292.4|8284.4|0
1718928900000|2024-06-21 00:15:00|8292.4|8284.4|8292.9|8284.9|8292.9|8284.9|8290.9|8282.9|0
1718929200000|2024-06-21 00:20:00|8293.1|8285.1|8293.1|8285.1|8294.1|8286.1|8291.6|8283.6|0
1718929500000|2024-06-21 00:25:00|8292.9|8284.9|8291.6|8283.6|8293.1|8285.1|8291.1|8283.1|0
1718929800000|2024-06-21 00:30:00|8291.9|8283.9|8291.4|8283.4|8292.4|8284.4|8291.1|8283.1|0
1718930100000|2024-06-21 00:35:00|8291.6|8283.6|8289.4|8281.4|8291.6|8283.6|8289.4|8281.4|0
1718930400000|2024-06-21 00:40:00|8289.1|8281.1|8286.4|8278.4|8289.1|8281.1|8286.1|8278.1|0
1718930700000|2024-06-21 00:45:00|8286.6|8278.6|8282.9|8274.9|8286.6|8278.6|8282.9|8274.9|0
1718931000000|2024-06-21 00:50:00|8282.6|8274.6|8282.9|8274.9|8283.6|8275.6|8281.4|8273.4|0
1718931300000|2024-06-21 00:55:00|8282.4|8274.4|8282.4|8274.4|8282.9|8274.9|8281.9|8273.9|0
1718931600000|2024-06-21 01:00:00|8282.9|8274.9|8283.6|8275.6|8284.6|8276.6|8282.6|8274.6|0
1718931900000|2024-06-21 01:05:00|8283.4|8275.4|8284.1|8276.1|8284.4|8276.4|8282.6|8274.6|0
1718932200000|2024-06-21 01:10:00|8284.4|8276.4|8283.1|8275.1|8285.1|8277.1|8283.1|8275.1|0
1718932500000|2024-06-21 01:15:00|8283.6|8275.6|8283.1|8275.1|8283.6|8275.6|8282.1|8274.1|0
1718932800000|2024-06-21 01:20:00|8283.4|8275.4|8284.1|8276.1|8284.4|8276.4|8283.1|8275.1|0
1718933100000|2024-06-21 01:25:00|8284.4|8276.4|8284.9|8276.9|8285.1|8277.1|8284.1|8276.1|0
1718933400000|2024-06-21 01:30:00|8285.1|8277.1|8282.6|8274.6|8285.6|8277.6|8282.1|8274.1|0
1718933700000|2024-06-21 01:35:00|8282.9|8274.9|8282.1|8274.1|8283.4|8275.4|8281.1|8273.1|0
1718934000000|2024-06-21 01:40:00|8281.6|8273.6|8282.4|8274.4|8282.9|8274.9|8281.6|8273.6|0
1718934300000|2024-06-21 01:45:00|8282.1|8274.1|8282.1|8274.1|8283.1|8275.1|8281.9|8273.9|0
1718934600000|2024-06-21 01:50:00|8281.9|8273.9|8282.9|8274.9|8282.9|8274.9|8281.4|8273.4|0
1718934900000|2024-06-21 01:55:00|8283.1|8275.1|8284.1|8276.1|8284.4|8276.4|8282.9|8274.9|0
1718935200000|2024-06-21 02:00:00|8283.9|8275.9|8284.4|8276.4|8284.6|8276.6|8283.6|8275.6|0
1718935500000|2024-06-21 02:05:00|8284.1|8276.1|8283.9|8275.9|8284.6|8276.6|8283.6|8275.6|0
1718935800000|2024-06-21 02:10:00|8284.1|8276.1|8283.9|8275.9|8284.1|8276.1|8283.1|8275.1|0
1718936100000|2024-06-21 02:15:00|8283.6|8275.6|8282.6|8274.6|8283.6|8275.6|8281.9|8273.9|0
1718936400000|2024-06-21 02:20:00|8282.9|8274.9|8281.1|8273.1|8283.1|8275.1|8280.6|8272.6|0
1718936700000|2024-06-21 02:25:00|8281.4|8273.4|8281.4|8273.4|8281.4|8273.4|8280.9|8272.9|0
1718937000000|2024-06-21 02:30:00|8280.9|8272.9|8282.4|8274.4|8282.4|8274.4|8280.6|8272.6|0
1718937300000|2024-06-21 02:35:00|8281.9|8273.9|8281.1|8273.1|8281.9|8273.9|8280.6|8272.6|0
1718937600000|2024-06-21 02:40:00|8280.9|8272.9|8281.1|8273.1|8281.4|8273.4|8280.4|8272.4|0
1718937900000|2024-06-21 02:45:00|8280.9|8272.9|8280.9|8272.9|8281.1|8273.1|8279.9|8271.9|0
1718938200000|2024-06-21 02:50:00|8280.6|8272.6|8281.6|8273.6|8281.9|8273.9|8280.6|8272.6|0
1718938500000|2024-06-21 02:55:00|8281.9|8273.9|8282.1|8274.1|8282.4|8274.4|8281.1|8273.1|0
1718938800000|2024-06-21 03:00:00|8281.9|8273.9|8281.6|8273.6|8282.4|8274.4|8281.6|8273.6|0
1718939100000|2024-06-21 03:05:00|8281.9|8273.9|8281.9|8273.9|8282.4|8274.4|8281.4|8273.4|0
1718939400000|2024-06-21 03:10:00|8282.1|8274.1|8283.1|8275.1|8283.1|8275.1|8281.6|8273.6|0
1718939700000|2024-06-21 03:15:00|8282.9|8274.9|8283.1|8275.1|8283.4|8275.4|8282.6|8274.6|0
1718940000000|2024-06-21 03:20:00|8283.4|8275.4|8285.1|8277.1|8285.1|8277.1|8283.4|8275.4|0
1718940300000|2024-06-21 03:25:00|8285.6|8277.6|8286.4|8278.4|8286.6|8278.6|8285.6|8277.6|0
1718940600000|2024-06-21 03:30:00|8285.6|8277.6|8285.6|8277.6|8285.9|8277.9|8285.4|8277.4|0
1718940900000|2024-06-21 03:35:00|8285.9|8277.9|8286.6|8278.6|8287.6|8279.6|8285.1|8277.1|0
1718941200000|2024-06-21 03:40:00|8286.9|8278.9|8287.1|8279.1|8287.4|8279.4|8286.6|8278.6|0
1718941500000|2024-06-21 03:45:00|8286.9|8278.9|8286.1|8278.1|8287.1|8279.1|8285.9|8277.9|0
1718941800000|2024-06-21 03:50:00|8286.4|8278.4|8286.4|8278.4|8286.6|8278.6|8286.1|8278.1|0
1718942100000|2024-06-21 03:55:00|8286.6|8278.6|8285.9|8277.9|8286.6|8278.6|8285.9|8277.9|0
1718942400000|2024-06-21 04:00:00|8285.6|8277.6|8285.6|8277.6|8285.9|8277.9|8285.4|8277.4|0
1718942700000|2024-06-21 04:05:00|8284.9|8276.9|8284.1|8276.1|8285.4|8277.4|8284.1|8276.1|0
1718943000000|2024-06-21 04:10:00|8283.9|8275.9|8284.1|8276.1|8284.4|8276.4|8283.6|8275.6|0
1718943300000|2024-06-21 04:15:00|8283.9|8275.9|8283.9|8275.9|8283.9|8275.9|8283.4|8275.4|0
1718943600000|2024-06-21 04:20:00|8284.1|8276.1|8283.9|8275.9|8284.4|8276.4|8283.9|8275.9|0
1718943900000|2024-06-21 04:25:00|8283.4|8275.4|8284.1|8276.1|8284.9|8276.9|8283.4|8275.4|0
1718944200000|2024-06-21 04:30:00|8283.9|8275.9|8283.1|8275.1|8284.1|8276.1|8283.1|8275.1|0
1718944500000|2024-06-21 04:35:00|8283.6|8275.6|8283.1|8275.1|8283.9|8275.9|8282.9|8274.9|0
1718944800000|2024-06-21 04:40:00|8283.9|8275.9|8283.1|8275.1|8283.9|8275.9|8282.1|8274.1|0
1718945100000|2024-06-21 04:45:00|8282.9|8274.9|8283.6|8275.6|8283.6|8275.6|8282.6|8274.6|0
1718945400000|2024-06-21 04:50:00|8283.9|8275.9|8283.4|8275.4|8283.9|8275.9|8283.4|8275.4|0
1718945700000|2024-06-21 04:55:00|8283.6|8275.6|8283.6|8275.6|8284.1|8276.1|8282.6|8274.6|0
1718946000000|2024-06-21 05:00:00|8283.1|8275.1|8283.4|8275.4|8284.4|8276.4|8283.1|8275.1|0
1718946300000|2024-06-21 05:05:00|8283.9|8275.9|8284.1|8276.1|8284.1|8276.1|8282.6|8274.6|0
1718946600000|2024-06-21 05:10:00|8284.4|8276.4|8283.4|8275.4|8284.4|8276.4|8283.4|8275.4|0
1718946900000|2024-06-21 05:15:00|8283.1|8275.1|8284.1|8276.1|8284.4|8276.4|8282.9|8274.9|0
1718947200000|2024-06-21 05:20:00|8283.9|8275.9|8286.1|8278.1|8286.1|8278.1|8283.9|8275.9|0
1718947500000|2024-06-21 05:25:00|8285.9|8277.9|8286.1|8278.1|8286.6|8278.6|8285.4|8277.4|0
1718947800000|2024-06-21 05:30:00|8286.9|8278.9|8289.6|8281.6|8289.6|8281.6|8286.6|8278.6|0
1718948100000|2024-06-21 05:35:00|8290.1|8282.1|8290.4|8282.4|8290.9|8282.9|8289.6|8281.6|0
1718948400000|2024-06-21 05:40:00|8290.1|8282.1|8288.6|8280.6|8290.1|8282.1|8288.1|8280.1|0
1718948700000|2024-06-21 05:45:00|8288.4|8280.4|8286.6|8278.6|8288.6|8280.6|8286.6|8278.6|0
1718949000000|2024-06-21 05:50:00|8286.9|8278.9|8287.1|8279.1|8287.6|8279.6|8286.4|8278.4|0
1718949300000|2024-06-21 05:55:00|8287.4|8279.4|8287.6|8279.6|8288.1|8280.1|8287.1|8279.1|0
1718949600000|2024-06-21 06:00:00|8284.9|8276.9|8279.4|8271.4|8284.9|8276.9|8276.1|8268.1|0
1718949900000|2024-06-21 06:05:00|8279.1|8271.1|8273.6|8265.6|8279.1|8271.1|8273.6|8265.6|0
1718950200000|2024-06-21 06:10:00|8272.6|8264.6|8275.1|8267.1|8275.6|8267.6|8271.9|8263.9|0
1718950500000|2024-06-21 06:15:00|8274.9|8266.9|8275.1|8267.1|8275.1|8267.1|8271.9|8263.9|0
1718950800000|2024-06-21 06:20:00|8274.9|8266.9|8273.6|8265.6|8276.6|8268.6|8272.9|8264.9|0
1718951100000|2024-06-21 06:25:00|8273.9|8265.9|8274.1|8266.1|8275.6|8267.6|8273.4|8265.4|0
1718951400000|2024-06-21 06:30:00|8273.9|8265.9|8273.9|8265.9|8274.1|8266.1|8272.4|8264.4|0
1718951700000|2024-06-21 06:35:00|8273.6|8265.6|8271.4|8263.4|8274.1|8266.1|8270.9|8262.9|0
1718952000000|2024-06-21 06:40:00|8271.1|8263.1|8267.1|8259.1|8272.1|8264.1|8266.6|8258.6|0
1718952300000|2024-06-21 06:45:00|8266.9|8258.9|8264.9|8256.9|8267.6|8259.6|8264.4|8256.4|0
1718952600000|2024-06-21 06:50:00|8264.6|8256.6|8264.1|8256.1|8264.6|8256.6|8263.4|8255.4|0
1718952900000|2024-06-21 06:55:00|8263.9|8255.9|8257.1|8249.1|8263.9|8255.9|8254.9|8246.9|0
1718953200000|2024-06-21 07:00:00|8258.1|8250.1|8271.1|8263.1|8271.4|8263.4|8258.1|8250.1|0
1718953500000|2024-06-21 07:05:00|8269.6|8261.6|8268.9|8260.9|8272.1|8264.1|8266.1|8258.1|0
1718953800000|2024-06-21 07:10:00|8269.6|8261.6|8276.1|8268.1|8279.4|8271.4|8269.4|8261.4|0
1718954100000|2024-06-21 07:15:00|8276.6|8268.6|8280.6|8272.6|8285.1|8277.1|8273.6|8265.6|0
1718954400000|2024-06-21 07:20:00|8281.4|8273.4|8268.6|8260.6|8281.4|8273.4|8266.9|8258.9|0
1718954700000|2024-06-21 07:25:00|8268.4|8260.4|8266.6|8258.6|8271.1|8263.1|8265.9|8257.9|0
1718955000000|2024-06-21 07:30:00|8267.1|8259.1|8259.6|8251.6|8270.1|8262.1|8259.4|8251.4|0
1718955300000|2024-06-21 07:35:00|8258.4|8250.4|8260.1|8252.1|8260.4|8252.4|8252.9|8244.9|0
1718955600000|2024-06-21 07:40:00|8260.4|8252.4|8263.6|8255.6|8265.1|8257.1|8260.4|8252.4|0
1718955900000|2024-06-21 07:45:00|8263.9|8255.9|8255.4|8247.4|8263.9|8255.9|8254.9|8246.9|0
1718956200000|2024-06-21 07:50:00|8254.4|8246.4|8248.6|8240.6|8254.4|8246.4|8247.4|8239.4|0
1718956500000|2024-06-21 07:55:00|8248.9|8240.9|8253.6|8245.6|8254.4|8246.4|8248.9|8240.9|0
1718956800000|2024-06-21 08:00:00|8252.4|8244.4|8260.1|8252.1|8260.1|8252.1|8251.4|8243.4|0
1718957100000|2024-06-21 08:05:00|8260.4|8252.4|8252.6|8244.6|8260.4|8252.4|8252.4|8244.4|0
1718957400000|2024-06-21 08:10:00|8252.9|8244.9|8254.9|8246.9|8255.6|8247.6|8250.9|8242.9|0
1718957700000|2024-06-21 08:15:00|8255.1|8247.1|8254.9|8246.9|8256.4|8248.4|8251.9|8243.9|0
1718958000000|2024-06-21 08:20:00|8254.6|8246.6|8251.9|8243.9|8254.6|8246.6|8248.9|8240.9|0
1718958300000|2024-06-21 08:25:00|8252.4|8244.4|8250.6|8242.6|8255.4|8247.4|8249.6|8241.6|0
1718958600000|2024-06-21 08:30:00|8252.6|8244.6|8250.2|8242.2|8255.1|8247.1|8244.4|8236.4|0
1718958900000|2024-06-21 08:35:00|8249.9|8241.9|8251.4|8243.4|8252.7|8244.7|8245.2|8237.2|0
1718959200000|2024-06-21 08:40:00|8251.2|8243.2|8254.2|8246.2|8254.9|8246.9|8247.7|8239.7|0
1718959500000|2024-06-21 08:45:00|8253.7|8245.7|8246.9|8238.9|8253.7|8245.7|8246.2|8238.2|0
1718959800000|2024-06-21 08:50:00|8246.7|8238.7|8249.2|8241.2|8249.4|8241.4|8246.2|8238.2|0
1718960100000|2024-06-21 08:55:00|8249.4|8241.4|8248.7|8240.7|8250.2|8242.2|8247.9|8239.9|0
1718960400000|2024-06-21 09:00:00|8248.2|8240.2|8251.7|8243.7|8252.4|8244.4|8247.4|8239.4|0
1718960700000|2024-06-21 09:05:00|8251.2|8243.2|8242.4|8234.4|8251.2|8243.2|8241.7|8233.7|0
1718961000000|2024-06-21 09:10:00|8241.9|8233.9|8200.4|8192.4|8241.9|8233.9|8191.7|8183.7|0
1718961300000|2024-06-21 09:15:00|8201.4|8193.4|8201.7|8193.7|8212.7|8204.7|8200.7|8192.7|0
1718961600000|2024-06-21 09:20:00|8201.2|8193.2|8209.4|8201.4|8209.7|8201.7|8196.4|8188.4|0
1718961900000|2024-06-21 09:25:00|8209.2|8201.2|8212.2|8204.2|8212.2|8204.2|8203.9|8195.9|0
1718962200000|2024-06-21 09:30:00|8211.7|8203.7|8211.4|8203.4|8215.7|8207.7|8207.9|8199.9|0
1718962500000|2024-06-21 09:35:00|8211.2|8203.2|8214.2|8206.2|8216.2|8208.2|8210.9|8202.9|0
1718962800000|2024-06-21 09:40:00|8213.9|8205.9|8203.4|8195.4|8215.4|8207.4|8203.4|8195.4|0
1718963100000|2024-06-21 09:45:00|8203.9|8195.9|8205.4|8197.4|8205.7|8197.7|8196.7|8188.7|0
1718963400000|2024-06-21 09:50:00|8205.9|8197.9|8197.2|8189.2|8205.9|8197.9|8193.7|8185.7|0
1718963700000|2024-06-21 09:55:00|8197.4|8189.4|8192.9|8184.9|8197.7|8189.7|8190.9|8182.9|0
1718964000000|2024-06-21 10:00:00|8193.7|8185.7|8197.7|8189.7|8197.7|8189.7|8193.2|8185.2|0
1718964300000|2024-06-21 10:05:00|8197.9|8189.9|8194.7|8186.7|8200.7|8192.7|8192.7|8184.7|0
1718964600000|2024-06-21 10:10:00|8194.9|8186.9|8199.2|8191.2|8199.2|8191.2|8193.2|8185.2|0
1718964900000|2024-06-21 10:15:00|8198.9|8190.9|8194.9|8186.9|8201.2|8193.2|8194.9|8186.9|0
1718965200000|2024-06-21 10:20:00|8194.7|8186.7|8198.7|8190.7|8200.9|8192.9|8192.7|8184.7|0
1718965500000|2024-06-21 10:25:00|8199.2|8191.2|8198.7|8190.7|8201.2|8193.2|8195.7|8187.7|0
1718965800000|2024-06-21 10:30:00|8198.2|8190.2|8202.7|8194.7|8203.4|8195.4|8196.2|8188.2|0
1718966100000|2024-06-21 10:35:00|8203.2|8195.2|8207.4|8199.4|8207.7|8199.7|8201.9|8193.9|0
1718966400000|2024-06-21 10:40:00|8207.7|8199.7|8210.9|8202.9|8212.4|8204.4|8206.7|8198.7|0
1718966700000|2024-06-21 10:45:00|8210.7|8202.7|8213.7|8205.7|8214.4|8206.4|8209.7|8201.7|0
1718967000000|2024-06-21 10:50:00|8214.2|8206.2|8218.4|8210.4|8219.9|8211.9|8214.2|8206.2|0
1718967300000|2024-06-21 10:55:00|8218.2|8210.2|8225.9|8217.9|8226.2|8218.2|8217.7|8209.7|0
1718967600000|2024-06-21 11:00:00|8226.7|8218.7|8233.9|8225.9|8233.9|8225.9|8224.4|8216.4|0
1718967900000|2024-06-21 11:05:00|8234.2|8226.2|8234.7|8226.7|8236.7|8228.7|8232.4|8224.4|0
1718968200000|2024-06-21 11:10:00|8234.9|8226.9|8228.9|8220.9|8235.2|8227.2|8227.7|8219.7|0
1718968500000|2024-06-21 11:15:00|8228.7|8220.7|8230.4|8222.4|8234.2|8226.2|8228.7|8220.7|0
1718968800000|2024-06-21 11:20:00|8229.9|8221.9|8231.9|8223.9|8234.4|8226.4|8228.4|8220.4|0
1718969100000|2024-06-21 11:25:00|8232.2|8224.2|8237.7|8229.7|8238.2|8230.2|8231.2|8223.2|0
1718969400000|2024-06-21 11:30:00|8237.9|8229.9|8234.9|8226.9|8237.9|8229.9|8232.9|8224.9|0
1718969700000|2024-06-21 11:35:00|8234.7|8226.7|8234.2|8226.2|8235.4|8227.4|8233.4|8225.4|0
1718970000000|2024-06-21 11:40:00|8233.9|8225.9|8231.9|8223.9|8234.7|8226.7|8231.2|8223.2|0
1718970300000|2024-06-21 11:45:00|8232.2|8224.2|8231.4|8223.4|8232.9|8224.9|8228.9|8220.9|0
1718970600000|2024-06-21 11:50:00|8230.9|8222.9|8222.2|8214.2|8230.9|8222.9|8221.9|8213.9|0
1718970900000|2024-06-21 11:55:00|8222.7|8214.7|8224.2|8216.2|8226.2|8218.2|8221.7|8213.7|0
1718971200000|2024-06-21 12:00:00|8223.7|8215.7|8225.2|8217.2|8229.4|8221.4|8222.7|8214.7|0
1718971500000|2024-06-21 12:05:00|8224.7|8216.7|8228.2|8220.2|8229.2|8221.2|8223.2|8215.2|0
1718971800000|2024-06-21 12:10:00|8227.9|8219.9|8223.9|8215.9|8227.9|8219.9|8223.7|8215.7|0
1718972100000|2024-06-21 12:15:00|8223.7|8215.7|8222.2|8214.2|8225.7|8217.7|8222.2|8214.2|0
1718972400000|2024-06-21 12:20:00|8222.4|8214.4|8215.4|8207.4|8222.7|8214.7|8215.4|8207.4|0
1718972700000|2024-06-21 12:25:00|8216.2|8208.2|8219.7|8211.7|8219.7|8211.7|8215.7|8207.7|0
1718973000000|2024-06-21 12:30:00|8219.9|8211.9|8221.6|8213.6|8222.6|8214.6|8216.4|8208.4|0
1718973300000|2024-06-21 12:35:00|8220.8|8212.8|8220.8|8212.8|8222.6|8214.6|8219.1|8211.1|0
1718973600000|2024-06-21 12:40:00|8220.6|8212.6|8223.6|8215.6|8223.8|8215.8|8219.6|8211.6|0
1718973900000|2024-06-21 12:45:00|8223.8|8215.8|8231.6|8223.6|8232.6|8224.6|8223.8|8215.8|0
1718974200000|2024-06-21 12:50:00|8231.1|8223.1|8228.8|8220.8|8232.1|8224.1|8227.3|8219.3|0
1718974500000|2024-06-21 12:55:00|8228.6|8220.6|8231.8|8223.8|8232.3|8224.3|8227.1|8219.1|0
1718974800000|2024-06-21 13:00:00|8232.1|8224.1|8236.1|8228.1|8237.1|8229.1|8232.1|8224.1|0
1718975100000|2024-06-21 13:05:00|8236.6|8228.6|8228.8|8220.8|8237.1|8229.1|8228.1|8220.1|0
1718975400000|2024-06-21 13:10:00|8229.1|8221.1|8232.1|8224.1|8232.1|8224.1|8228.6|8220.6|0
1718975700000|2024-06-21 13:15:00|8232.3|8224.3|8234.1|8226.1|8234.6|8226.6|8231.3|8223.3|0
1718976000000|2024-06-21 13:20:00|8234.3|8226.3|8229.6|8221.6|8234.8|8226.8|8228.6|8220.6|0
1718976300000|2024-06-21 13:25:00|8229.8|8221.8|8228.8|8220.8|8232.1|8224.1|8227.1|8219.1|0
1718976600000|2024-06-21 13:30:00|8229.1|8221.1|8233.8|8225.8|8237.1|8229.1|8228.3|8220.3|0
1718976900000|2024-06-21 13:35:00|8234.1|8226.1|8235.1|8227.1|8238.6|8230.6|8231.3|8223.3|0
1718977200000|2024-06-21 13:40:00|8234.6|8226.6|8227.6|8219.6|8234.8|8226.8|8224.1|8216.1|0
1718977500000|2024-06-21 13:45:00|8223.6|8215.6|8238.6|8230.6|8238.6|8230.6|8223.6|8215.6|0
1718977800000|2024-06-21 13:50:00|8239.1|8231.1|8236|8228|8241.8|8233.8|8233.8|8225.8|0
1718978100000|2024-06-21 13:55:00|8235.8|8227.8|8241.3|8233.3|8242.3|8234.3|8235.3|8227.3|0
1718978400000|2024-06-21 14:00:00|8241.5|8233.5|8244.8|8236.8|8245.5|8237.5|8240.5|8232.5|0
1718978700000|2024-06-21 14:05:00|8244|8236|8248.5|8240.5|8248.8|8240.8|8244|8236|0
1718979000000|2024-06-21 14:10:00|8248.1|8240.1|8247.6|8239.6|8249.1|8241.1|8244.6|8236.6|0
1718979300000|2024-06-21 14:15:00|8247.8|8239.8|8248.3|8240.3|8248.6|8240.6|8243.6|8235.6|0
1718979600000|2024-06-21 14:20:00|8248.1|8240.1|8252.1|8244.1|8253.3|8245.3|8246.6|8238.6|0
1718979900000|2024-06-21 14:25:00|8252.6|8244.6|8253.1|8245.1|8256.1|8248.1|8251.1|8243.1|0
1718980200000|2024-06-21 14:30:00|8253.6|8245.6|8253.1|8245.1|8255.1|8247.1|8251.1|8243.1|0
1718980500000|2024-06-21 14:35:00|8252.6|8244.6|8255.3|8247.3|8257.1|8249.1|8252.6|8244.6|0
1718980800000|2024-06-21 14:40:00|8255.1|8247.1|8256.6|8248.6|8257.8|8249.8|8253.3|8245.3|0
1718981100000|2024-06-21 14:45:00|8256.8|8248.8|8259.6|8251.6|8260.1|8252.1|8255.3|8247.3|0
1718981400000|2024-06-21 14:50:00|8259.3|8251.3|8262.6|8254.6|8262.8|8254.8|8259.1|8251.1|0
1718981700000|2024-06-21 14:55:00|8262.8|8254.8|8264.6|8256.6|8269.1|8261.1|8262.6|8254.6|0
1718982000000|2024-06-21 15:00:00|8265.3|8257.3|8254.6|8246.6|8265.6|8257.6|8254.6|8246.6|0
1718982300000|2024-06-21 15:05:00|8254.1|8246.1|8248.6|8240.6|8256.6|8248.6|8248.6|8240.6|0
1718982600000|2024-06-21 15:10:00|8249.1|8241.1|8250.1|8242.1|8253.8|8245.8|8248.6|8240.6|0
1718982900000|2024-06-21 15:15:00|8249.8|8241.8|8250.6|8242.6|8251.1|8243.1|8246.8|8238.8|0
1718983200000|2024-06-21 15:20:00|8250.1|8242.1|8247.6|8239.6|8250.8|8242.8|8247.6|8239.6|0
1718983500000|2024-06-21 15:25:00|8247.1|8239.1|8241.6|8233.6|8248.6|8240.6|8240.6|8232.6|0
1718983800000|2024-06-21 15:30:00|8242.1|8234.1|8237.1|8229.1|8245.1|8237.1|8226.1|8218.1|0
1718984100000|2024-06-21 15:35:00|8240.3|8232.3|8239.6|8231.6|8244.3|8236.3|8239.1|8231.1|0
1718984400000|2024-06-21 15:40:00|8239.1|8231.1|8237.1|8229.1|8240.8|8232.8|8235.1|8227.1|0
1718984700000|2024-06-21 15:45:00|8237.3|8229.3|8242.1|8234.1|8242.1|8234.1|8236.8|8228.8|0
1718985000000|2024-06-21 15:50:00|8242.3|8234.3|8241.1|8233.1|8242.6|8234.6|8239.6|8231.6|0
1718985300000|2024-06-21 15:55:00|8240.8|8232.8|8238.3|8230.3|8241.1|8233.1|8236.8|8228.8|0
1718985600000|2024-06-21 16:00:00|8238.6|8230.6|8241.8|8233.8|8241.8|8233.8|8238.1|8230.1|0
1718985900000|2024-06-21 16:05:00|8242.1|8234.1|8241.3|8233.3|8242.1|8234.1|8239.6|8231.6|0
1718986200000|2024-06-21 16:10:00|8241.6|8233.6|8238.1|8230.1|8242.1|8234.1|8238.1|8230.1|0
1718986500000|2024-06-21 16:15:00|8237.8|8229.8|8240.6|8232.6|8240.8|8232.8|8237.3|8229.3|0
1718986800000|2024-06-21 16:20:00|8240.3|8232.3|8239.6|8231.6|8243.3|8235.3|8239.6|8231.6|0
1718987100000|2024-06-21 16:25:00|8239.3|8231.3|8235.6|8227.6|8239.6|8231.6|8235.1|8227.1|0
1718987400000|2024-06-21 16:30:00|8236.1|8228.1|8237.6|8229.6|8238.1|8230.1|8234.3|8226.3|0
1718987700000|2024-06-21 16:35:00|8237.3|8229.3|8237.1|8229.1|8238.8|8230.8|8236.8|8228.8|0
1718988000000|2024-06-21 16:40:00|8237.3|8229.3|8236.3|8228.3|8238.8|8230.8|8236.1|8228.1|0
1718988300000|2024-06-21 16:45:00|8236.6|8228.6|8235.8|8227.8|8237.1|8229.1|8234.6|8226.6|0
1718988600000|2024-06-21 16:50:00|8235.6|8227.6|8245.1|8237.1|8245.1|8237.1|8232.3|8224.3|0
1718988900000|2024-06-21 16:55:00|8244.8|8236.8|8242.1|8234.1|8244.8|8236.8|8240.8|8232.8|0
1718989200000|2024-06-21 17:00:00|8242.3|8234.3|8244.1|8236.1|8244.3|8236.3|8241.6|8233.6|0
1718989500000|2024-06-21 17:05:00|8243.8|8235.8|8242.8|8234.8|8245.3|8237.3|8242.1|8234.1|0
1718989800000|2024-06-21 17:10:00|8242.3|8234.3|8242.3|8234.3|8243.6|8235.6|8241.8|8233.8|0
1718990100000|2024-06-21 17:15:00|8242.1|8234.1|8242.3|8234.3|8243.6|8235.6|8241.8|8233.8|0
1718990400000|2024-06-21 17:20:00|8241.8|8233.8|8239.6|8231.6|8242.3|8234.3|8239.3|8231.3|0
1718990700000|2024-06-21 17:25:00|8239.8|8231.8|8240.6|8232.6|8241.8|8233.8|8239.3|8231.3|0
1718991000000|2024-06-21 17:30:00|8240.1|8232.1|8241.1|8233.1|8241.3|8233.3|8238.8|8230.8|0
1718991300000|2024-06-21 17:35:00|8241.3|8233.3|8242.6|8234.6|8242.6|8234.6|8239.1|8231.1|0
1718991600000|2024-06-21 17:40:00|8242.3|8234.3|8241.3|8233.3|8244.3|8236.3|8241.1|8233.1|0
1718991900000|2024-06-21 17:45:00|8241.1|8233.1|8243.3|8235.3|8243.3|8235.3|8241.1|8233.1|0
1718992200000|2024-06-21 17:50:00|8243.1|8235.1|8244.3|8236.3|8245.1|8237.1|8242.8|8234.8|0
1718992500000|2024-06-21 17:55:00|8244.6|8236.6|8241.6|8233.6|8245.1|8237.1|8241.6|8233.6|0
1718992800000|2024-06-21 18:00:00|8241.3|8233.3|8238.6|8230.6|8241.6|8233.6|8238.1|8230.1|0
1718993100000|2024-06-21 18:05:00|8239.1|8231.1|8239.8|8231.8|8240.6|8232.6|8237.6|8229.6|0
1718993400000|2024-06-21 18:10:00|8239.6|8231.6|8241.3|8233.3|8242.1|8234.1|8239.1|8231.1|0
1718993700000|2024-06-21 18:15:00|8241.6|8233.6|8243.1|8235.1|8243.6|8235.6|8241.3|8233.3|0
1718994000000|2024-06-21 18:20:00|8242.8|8234.8|8244.1|8236.1|8245.6|8237.6|8242.6|8234.6|0
1718994300000|2024-06-21 18:25:00|8244.3|8236.3|8245.1|8237.1|8246.6|8238.6|8244.1|8236.1|0
1718994600000|2024-06-21 18:30:00|8244.6|8236.6|8242.6|8234.6|8245.8|8237.8|8242.1|8234.1|0
1718994900000|2024-06-21 18:35:00|8242.8|8234.8|8241.8|8233.8|8243.6|8235.6|8241.6|8233.6|0
1718995200000|2024-06-21 18:40:00|8242.1|8234.1|8241.6|8233.6|8242.3|8234.3|8240.3|8232.3|0
1718995500000|2024-06-21 18:45:00|8241.3|8233.3|8242.1|8234.1|8243.3|8235.3|8241.3|8233.3|0
1718995800000|2024-06-21 18:50:00|8242.6|8234.6|8240.6|8232.6|8242.6|8234.6|8240.3|8232.3|0
1718996100000|2024-06-21 18:55:00|8239.8|8231.8|8241.3|8233.3|8242.1|8234.1|8239.6|8231.6|0
1718996400000|2024-06-21 19:00:00|8241.1|8233.1|8242.6|8234.6|8242.6|8234.6|8240.6|8232.6|0
1718996700000|2024-06-21 19:05:00|8242.8|8234.8|8241.8|8233.8|8244.1|8236.1|8241.1|8233.1|0
1718997000000|2024-06-21 19:10:00|8241.6|8233.6|8240.6|8232.6|8242.1|8234.1|8240.1|8232.1|0
1718997300000|2024-06-21 19:15:00|8240.1|8232.1|8241.6|8233.6|8242.6|8234.6|8240.1|8232.1|0
1718997600000|2024-06-21 19:20:00|8241.8|8233.8|8242.1|8234.1|8242.1|8234.1|8240.3|8232.3|0
1718997900000|2024-06-21 19:25:00|8241.8|8233.8|8240.1|8232.1|8242.1|8234.1|8240.1|8232.1|0
1718998200000|2024-06-21 19:30:00|8239.6|8231.6|8241.1|8233.1|8241.8|8233.8|8238.6|8230.6|0
1718998500000|2024-06-21 19:35:00|8240.8|8232.8|8239.8|8231.8|8242.6|8234.6|8239.8|8231.8|0
1718998800000|2024-06-21 19:40:00|8239.6|8231.6|8238.1|8230.1|8239.8|8231.8|8237.1|8229.1|0
1718999100000|2024-06-21 19:45:00|8237.8|8229.8|8234.6|8226.6|8238.1|8230.1|8233.3|8225.3|0
1718999400000|2024-06-21 19:50:00|8234.8|8226.8|8236.8|8228.8|8239.3|8231.3|8233.6|8225.6|0
1718999700000|2024-06-21 19:55:00|8237.1|8229.1|8236.4|8228.4|8239.8|8231.8|8231.6|8223.6|0
1719000000000|2024-06-21 20:00:00|8234.6|8226.6|8235|8227|8236.6|8228.6|8231.9|8223.9|0
1719000300000|2024-06-21 20:05:00|8235.1|8227.1|8236.1|8228.1|8238|8230|8235|8227|0
1719000600000|2024-06-21 20:10:00|8236.2|8228.2|8240.3|8232.3|8241.1|8233.1|8236.2|8228.2|0
1719000900000|2024-06-21 20:15:00|8240.2|8232.2|8239.7|8231.7|8240.3|8232.3|8239.5|8231.5|0
1719001200000|2024-06-21 20:20:00|8239.8|8231.8|8238.1|8230.1|8240|8232|8237.6|8229.6|0
1719001500000|2024-06-21 20:25:00|8238.2|8230.2|8238.5|8230.5|8238.9|8230.9|8237.7|8229.7|0
1719001800000|2024-06-21 20:30:00|8238.4|8230.4|8238.4|8230.4|8239.2|8231.2|8238.3|8230.3|0
1719002100000|2024-06-21 20:35:00|8238.3|8230.3|8238.4|8230.4|8239|8231|8238.1|8230.1|0
1719002400000|2024-06-21 20:40:00|8238.5|8230.5|8238.3|8230.3|8239.3|8231.3|8238.1|8230.1|0
1719002700000|2024-06-21 20:45:00|8238.2|8230.2|8237.9|8229.9|8239|8231|8237.9|8229.9|0
1719003000000|2024-06-21 20:50:00|8237.8|8229.8|8238.1|8230.1|8238.1|8230.1|8237.6|8229.6|0
1719003300000|2024-06-21 20:55:00|8238|8230|8237.9|8229.9|8238.1|8230.1|8237.6|8229.6|0
1719037800000|2024-06-22 06:30:00|8238.5|8230.5|8238.5|8230.5|8238.5|8230.5|8238.5|8230.5|0
1719054600000|2024-06-22 11:10:00|8240.1|8232.1|8240.1|8232.1|8240.1|8232.1|8240.1|8232.1|0
1719074700000|2024-06-22 16:45:00|8238.9|8230.9|8238.9|8230.9|8238.9|8230.9|8238.9|8230.9|0
1719137100000|2024-06-23 10:05:00|8238.7|8230.7|8238.7|8230.7|8238.7|8230.7|8238.7|8230.7|0
1719163800000|2024-06-23 17:30:00|8241.9|8233.9|8241.9|8233.9|8241.9|8233.9|8241.9|8233.9|0
1719180000000|2024-06-23 22:00:00|8237.9|8229.9|8240.8|8232.8|8241.8|8233.8|8237.9|8229.9|0
1719180300000|2024-06-23 22:05:00|8240.9|8232.9|8240.8|8232.8|8241.6|8233.6|8240|8232|0
1719180600000|2024-06-23 22:10:00|8240.9|8232.9|8242.2|8234.2|8242.3|8234.3|8240.9|8232.9|0
1719180900000|2024-06-23 22:15:00|8242.1|8234.1|8242|8234|8242.4|8234.4|8240.9|8232.9|0
1719181200000|2024-06-23 22:20:00|8241.9|8233.9|8241.8|8233.8|8242|8234|8241.4|8233.4|0
1719181500000|2024-06-23 22:25:00|8241.7|8233.7|8241.2|8233.2|8241.8|8233.8|8240.9|8232.9|0
1719181800000|2024-06-23 22:30:00|8241.3|8233.3|8241.8|8233.8|8241.8|8233.8|8241.3|8233.3|0
1719182100000|2024-06-23 22:35:00|8241.7|8233.7|8241.8|8233.8|8242|8234|8241.4|8233.4|0
1719182400000|2024-06-23 22:40:00|8241.7|8233.7|8241.4|8233.4|8241.7|8233.7|8241.2|8233.2|0
1719182700000|2024-06-23 22:45:00|8241.5|8233.5|8241.2|8233.2|8241.5|8233.5|8240.7|8232.7|0
1719183000000|2024-06-23 22:50:00|8241.1|8233.1|8240.7|8232.7|8241.1|8233.1|8240.4|8232.4|0
1719183300000|2024-06-23 22:55:00|8240.8|8232.8|8240.9|8232.9|8241.2|8233.2|8240.7|8232.7|0
1719183600000|2024-06-23 23:00:00|8240.8|8232.8|8242.6|8234.6|8242.9|8234.9|8240.7|8232.7|0
1719183900000|2024-06-23 23:05:00|8242.5|8234.5|8242.4|8234.4|8242.6|8234.6|8242|8234|0
1719184200000|2024-06-23 23:10:00|8242.3|8234.3|8242.6|8234.6|8242.6|8234.6|8242.3|8234.3|0
1719184500000|2024-06-23 23:15:00|8242.5|8234.5|8242.3|8234.3|8242.5|8234.5|8242|8234|0
1719184800000|2024-06-23 23:20:00|8242.2|8234.2|8242.9|8234.9|8242.9|8234.9|8242|8234|0
1719185100000|2024-06-23 23:25:00|8242.8|8234.8|8242.6|8234.6|8242.9|8234.9|8242.3|8234.3|0
1719185400000|2024-06-23 23:30:00|8242.5|8234.5|8241.8|8233.8|8242.5|8234.5|8241.8|8233.8|0
1719185700000|2024-06-23 23:35:00|8241.9|8233.9|8242.4|8234.4|8242.4|8234.4|8241.9|8233.9|0
1719186000000|2024-06-23 23:40:00|8242.3|8234.3|8240.8|8232.8|8242.4|8234.4|8240.5|8232.5|0
1719186300000|2024-06-23 23:45:00|8240.9|8232.9|8241.2|8233.2|8242|8234|8240.8|8232.8|0
1719186600000|2024-06-23 23:50:00|8241.1|8233.1|8240.9|8232.9|8241.2|8233.2|8240.7|8232.7|0
1719186900000|2024-06-23 23:55:00|8240.8|8232.8|8240.2|8232.2|8241.2|8233.2|8239.9|8231.9|0
1719187200000|2024-06-24 00:00:00|8240.1|8232.1|8243.3|8235.3|8246.3|8238.3|8239.7|8231.7|0
1719187500000|2024-06-24 00:05:00|8243|8235|8239.5|8231.5|8243|8235|8236.5|8228.5|0
1719187800000|2024-06-24 00:10:00|8239.8|8231.8|8238.3|8230.3|8239.8|8231.8|8238.3|8230.3|0
1719188100000|2024-06-24 00:15:00|8237.5|8229.5|8236.3|8228.3|8238.3|8230.3|8236.3|8228.3|0
1719188400000|2024-06-24 00:20:00|8236.5|8228.5|8234.3|8226.3|8236.5|8228.5|8233.8|8225.8|0
1719188700000|2024-06-24 00:25:00|8233.5|8225.5|8234|8226|8234.3|8226.3|8233|8225|0
1719189000000|2024-06-24 00:30:00|8233.8|8225.8|8235.8|8227.8|8235.8|8227.8|8233.8|8225.8|0
1719189300000|2024-06-24 00:35:00|8235.5|8227.5|8234.3|8226.3|8235.8|8227.8|8234|8226|0
1719189600000|2024-06-24 00:40:00|8234.8|8226.8|8234.8|8226.8|8234.8|8226.8|8234.5|8226.5|0
1719189900000|2024-06-24 00:45:00|8234.5|8226.5|8234.5|8226.5|8235|8227|8234.5|8226.5|0
1719190200000|2024-06-24 00:50:00|8233.8|8225.8|8234.3|8226.3|8235.5|8227.5|8233|8225|0
1719190500000|2024-06-24 00:55:00|8234.5|8226.5|8235|8227|8235.3|8227.3|8234.3|8226.3|0
1719190800000|2024-06-24 01:00:00|8235.8|8227.8|8236.5|8228.5|8237.3|8229.3|8235.8|8227.8|0
1719191100000|2024-06-24 01:05:00|8236.8|8228.8|8234|8226|8236.8|8228.8|8234|8226|0
1719191400000|2024-06-24 01:10:00|8233.3|8225.3|8222.3|8214.3|8233.8|8225.8|8221.5|8213.5|0
1719191700000|2024-06-24 01:15:00|8222.5|8214.5|8214|8206|8222.5|8214.5|8211.3|8203.3|0
1719192000000|2024-06-24 01:20:00|8214.3|8206.3|8216|8208|8216.3|8208.3|8211.8|8203.8|0
1719192300000|2024-06-24 01:25:00|8216.3|8208.3|8219|8211|8219.5|8211.5|8216.3|8208.3|0
1719192600000|2024-06-24 01:30:00|8219.3|8211.3|8219.3|8211.3|8220.8|8212.8|8217.3|8209.3|0
1719192900000|2024-06-24 01:35:00|8219|8211|8218.8|8210.8|8220|8212|8218|8210|0
1719193200000|2024-06-24 01:40:00|8219|8211|8219.3|8211.3|8220|8212|8218.3|8210.3|0
1719193500000|2024-06-24 01:45:00|8219|8211|8220.8|8212.8|8220.8|8212.8|8218.8|8210.8|0
1719193800000|2024-06-24 01:50:00|8220.5|8212.5|8216.5|8208.5|8220.8|8212.8|8216.5|8208.5|0
1719194100000|2024-06-24 01:55:00|8217.3|8209.3|8219|8211|8219.5|8211.5|8217.3|8209.3|0
1719194400000|2024-06-24 02:00:00|8218.8|8210.8|8218.8|8210.8|8219.8|8211.8|8217.8|8209.8|0
1719194700000|2024-06-24 02:05:00|8218.5|8210.5|8219.5|8211.5|8219.5|8211.5|8218.5|8210.5|0
1719195000000|2024-06-24 02:10:00|8219.8|8211.8|8217.5|8209.5|8219.8|8211.8|8217.3|8209.3|0
1719195300000|2024-06-24 02:15:00|8217.8|8209.8|8218|8210|8218.5|8210.5|8217|8209|0
1719195600000|2024-06-24 02:20:00|8217.5|8209.5|8218|8210|8218.5|8210.5|8217|8209|0
1719195900000|2024-06-24 02:25:00|8218.3|8210.3|8219|8211|8219.8|8211.8|8218|8210|0
1719196200000|2024-06-24 02:30:00|8219.3|8211.3|8219|8211|8219.5|8211.5|8218.5|8210.5|0
1719196500000|2024-06-24 02:35:00|8218.8|8210.8|8219.3|8211.3|8219.5|8211.5|8217.5|8209.5|0
1719196800000|2024-06-24 02:40:00|8219|8211|8218|8210|8219.8|8211.8|8218|8210|0
1719197100000|2024-06-24 02:45:00|8217.8|8209.8|8215.3|8207.3|8218|8210|8214.8|8206.8|0
1719197400000|2024-06-24 02:50:00|8215|8207|8215.5|8207.5|8215.5|8207.5|8214|8206|0
1719197700000|2024-06-24 02:55:00|8215.8|8207.8|8214.5|8206.5|8216|8208|8214.5|8206.5|0
1719198000000|2024-06-24 03:00:00|8214.8|8206.8|8215|8207|8215.3|8207.3|8213.5|8205.5|0
1719198300000|2024-06-24 03:05:00|8214.8|8206.8|8214|8206|8215|8207|8213.3|8205.3|0
1719198600000|2024-06-24 03:10:00|8214.3|8206.3|8214|8206|8214.3|8206.3|8213.5|8205.5|0
1719198900000|2024-06-24 03:15:00|8213.8|8205.8|8214.5|8206.5|8214.8|8206.8|8213.8|8205.8|0
1719199200000|2024-06-24 03:20:00|8214.3|8206.3|8214.3|8206.3|8214.5|8206.5|8213.8|8205.8|0
1719199500000|2024-06-24 03:25:00|8214.5|8206.5|8216|8208|8216.3|8208.3|8214.5|8206.5|0
1719199800000|2024-06-24 03:30:00|8216.3|8208.3|8216.8|8208.8|8217.3|8209.3|8215.5|8207.5|0
1719200100000|2024-06-24 03:35:00|8216.5|8208.5|8215.5|8207.5|8216.5|8208.5|8215.5|8207.5|0
1719200400000|2024-06-24 03:40:00|8215|8207|8215|8207|8215.5|8207.5|8215|8207|0
1719200700000|2024-06-24 03:45:00|8214.5|8206.5|8214.8|8206.8|8215.5|8207.5|8214.5|8206.5|0
1719201000000|2024-06-24 03:50:00|8214.5|8206.5|8213.5|8205.5|8214.5|8206.5|8213.3|8205.3|0
1719201300000|2024-06-24 03:55:00|8213.8|8205.8|8214|8206|8214.3|8206.3|8213.8|8205.8|0
1719201600000|2024-06-24 04:00:00|8214.3|8206.3|8213.5|8205.5|8214.5|8206.5|8213.3|8205.3|0
1719201900000|2024-06-24 04:05:00|8214|8206|8215|8207|8215|8207|8214|8206|0
1719202200000|2024-06-24 04:10:00|8214.8|8206.8|8214|8206|8214.8|8206.8|8213.8|8205.8|0
1719202500000|2024-06-24 04:15:00|8213.8|8205.8|8214|8206|8214.5|8206.5|8213.8|8205.8|0
1719202800000|2024-06-24 04:20:00|8214.3|8206.3|8213.8|8205.8|8214.8|8206.8|8213.8|8205.8|0
1719203100000|2024-06-24 04:25:00|8213.5|8205.5|8213.5|8205.5|8214|8206|8213|8205|0
1719203400000|2024-06-24 04:30:00|8214|8206|8212.3|8204.3|8214.5|8206.5|8211.8|8203.8|0
1719203700000|2024-06-24 04:35:00|8212|8204|8212.8|8204.8|8213|8205|8211.8|8203.8|0
1719204000000|2024-06-24 04:40:00|8213|8205|8213|8205|8214|8206|8212.8|8204.8|0
1719204300000|2024-06-24 04:45:00|8212.8|8204.8|8213.3|8205.3|8213.5|8205.5|8212.3|8204.3|0
1719204600000|2024-06-24 04:50:00|8213.8|8205.8|8214.3|8206.3|8214.3|8206.3|8212.8|8204.8|0
1719204900000|2024-06-24 04:55:00|8213.8|8205.8|8214|8206|8214.3|8206.3|8212.5|8204.5|0
1719205200000|2024-06-24 05:00:00|8214.3|8206.3|8216|8208|8216.8|8208.8|8214|8206|0
1719205500000|2024-06-24 05:05:00|8216.3|8208.3|8216.5|8208.5|8216.8|8208.8|8215|8207|0
1719205800000|2024-06-24 05:10:00|8216.8|8208.8|8218|8210|8218.5|8210.5|8216.5|8208.5|0
1719206100000|2024-06-24 05:15:00|8217.8|8209.8|8218.5|8210.5|8218.5|8210.5|8217.8|8209.8|0
1719206400000|2024-06-24 05:20:00|8218|8210|8218.5|8210.5|8218.5|8210.5|8217.8|8209.8|0
1719206700000|2024-06-24 05:25:00|8219|8211|8221|8213|8221|8213|8218.3|8210.3|0
1719207000000|2024-06-24 05:30:00|8220.8|8212.8|8227|8219|8228.5|8220.5|8220.8|8212.8|0
1719207300000|2024-06-24 05:35:00|8227.8|8219.8|8227.5|8219.5|8228.5|8220.5|8227.5|8219.5|0
1719207600000|2024-06-24 05:40:00|8227.8|8219.8|8228|8220|8229|8221|8227.5|8219.5|0
1719207900000|2024-06-24 05:45:00|8227.8|8219.8|8229.5|8221.5|8229.5|8221.5|8227.3|8219.3|0
1719208200000|2024-06-24 05:50:00|8230.5|8222.5|8232|8224|8232|8224|8229.5|8221.5|0
1719208500000|2024-06-24 05:55:00|8231.8|8223.8|8231|8223|8232|8224|8230.8|8222.8|0
1719208800000|2024-06-24 06:00:00|8232.8|8224.8|8233.5|8225.5|8234.5|8226.5|8229.5|8221.5|0
1719209100000|2024-06-24 06:05:00|8233.3|8225.3|8232|8224|8233.5|8225.5|8231|8223|0
1719209400000|2024-06-24 06:10:00|8231.8|8223.8|8233|8225|8234|8226|8228.5|8220.5|0
1719209700000|2024-06-24 06:15:00|8232.5|8224.5|8232.5|8224.5|8233.5|8225.5|8231|8223|0
1719210000000|2024-06-24 06:20:00|8232.3|8224.3|8235|8227|8235.5|8227.5|8232.3|8224.3|0
1719210300000|2024-06-24 06:25:00|8235.3|8227.3|8233.5|8225.5|8235.5|8227.5|8232.8|8224.8|0
1719210600000|2024-06-24 06:30:00|8233.8|8225.8|8232|8224|8233.8|8225.8|8230.3|8222.3|0
1719210900000|2024-06-24 06:35:00|8231.8|8223.8|8232|8224|8234|8226|8231.8|8223.8|0
1719211200000|2024-06-24 06:40:00|8232.5|8224.5|8230.5|8222.5|8232.5|8224.5|8230|8222|0
1719211500000|2024-06-24 06:45:00|8230.3|8222.3|8227.5|8219.5|8230.3|8222.3|8227|8219|0
1719211800000|2024-06-24 06:50:00|8227.8|8219.8|8228|8220|8228.3|8220.3|8227|8219|0
1719212100000|2024-06-24 06:55:00|8228.3|8220.3|8231|8223|8232|8224|8227.8|8219.8|0
1719212400000|2024-06-24 07:00:00|8230.5|8222.5|8233.5|8225.5|8237.5|8229.5|8229.8|8221.8|0
1719212700000|2024-06-24 07:05:00|8233.8|8225.8|8238.5|8230.5|8239.3|8231.3|8232|8224|0
1719213000000|2024-06-24 07:10:00|8239.3|8231.3|8237.8|8229.8|8240|8232|8235|8227|0
1719213300000|2024-06-24 07:15:00|8237.5|8229.5|8236.8|8228.8|8238.3|8230.3|8232.3|8224.3|0
1719213600000|2024-06-24 07:20:00|8236.3|8228.3|8234.8|8226.8|8242.3|8234.3|8234.3|8226.3|0
1719213900000|2024-06-24 07:25:00|8235.3|8227.3|8234.5|8226.5|8237.3|8229.3|8232.3|8224.3|0
1719214200000|2024-06-24 07:30:00|8234|8226|8241.3|8233.3|8241.3|8233.3|8230.5|8222.5|0
1719214500000|2024-06-24 07:35:00|8241|8233|8246.8|8238.8|8247.8|8239.8|8240.8|8232.8|0
1719214800000|2024-06-24 07:40:00|8246.7|8238.7|8250.2|8242.2|8253.2|8245.2|8246.7|8238.7|0
1719215100000|2024-06-24 07:45:00|8250.7|8242.7|8256.4|8248.4|8256.4|8248.4|8246.7|8238.7|0
1719215400000|2024-06-24 07:50:00|8256.2|8248.2|8259.2|8251.2|8260.2|8252.2|8255.7|8247.7|0
1719215700000|2024-06-24 07:55:00|8258.9|8250.9|8266.2|8258.2|8266.9|8258.9|8258.9|8250.9|0
1719216000000|2024-06-24 08:00:00|8265.4|8257.4|8269.4|8261.4|8273.7|8265.7|8265.4|8257.4|0
1719216300000|2024-06-24 08:05:00|8269.7|8261.7|8271.9|8263.9|8274.2|8266.2|8269.2|8261.2|0
1719216600000|2024-06-24 08:10:00|8272.2|8264.2|8272.7|8264.7|8273.4|8265.4|8269.2|8261.2|0
1719216900000|2024-06-24 08:15:00|8272.9|8264.9|8271.9|8263.9|8275.9|8267.9|8271.2|8263.2|0
1719217200000|2024-06-24 08:20:00|8271.7|8263.7|8275.4|8267.4|8275.9|8267.9|8271.7|8263.7|0
1719217500000|2024-06-24 08:25:00|8275.2|8267.2|8279.7|8271.7|8279.9|8271.9|8273.7|8265.7|0
1719217800000|2024-06-24 08:30:00|8279.9|8271.9|8279.4|8271.4|8280.7|8272.7|8277.7|8269.7|0
1719218100000|2024-06-24 08:35:00|8278.9|8270.9|8282.2|8274.2|8282.2|8274.2|8276.9|8268.9|0
1719218400000|2024-06-24 08:40:00|8281.9|8273.9|8284.2|8276.2|8285.2|8277.2|8279.7|8271.7|0
1719218700000|2024-06-24 08:45:00|8284.4|8276.4|8284.9|8276.9|8286.7|8278.7|8279.4|8271.4|0
1719219000000|2024-06-24 08:50:00|8284.7|8276.7|8281.9|8273.9|8285.9|8277.9|8281.7|8273.7|0
1719219300000|2024-06-24 08:55:00|8281.7|8273.7|8284.2|8276.2|8285.4|8277.4|8281.7|8273.7|0
1719219600000|2024-06-24 09:00:00|8283.9|8275.9|8287.2|8279.2|8289.2|8281.2|8283.7|8275.7|0
1719219900000|2024-06-24 09:05:00|8287.7|8279.7|8289.4|8281.4|8289.7|8281.7|8286.2|8278.2|0
1719220200000|2024-06-24 09:10:00|8289.7|8281.7|8286.4|8278.4|8291.7|8283.7|8286.4|8278.4|0
1719220500000|2024-06-24 09:15:00|8285.9|8277.9|8285.4|8277.4|8286.2|8278.2|8280.7|8272.7|0
1719220800000|2024-06-24 09:20:00|8285.7|8277.7|8288.7|8280.7|8290.7|8282.7|8284.7|8276.7|0
1719221100000|2024-06-24 09:25:00|8288.4|8280.4|8288.2|8280.2|8289.7|8281.7|8286.2|8278.2|0
1719221400000|2024-06-24 09:30:00|8287.7|8279.7|8282.4|8274.4|8288.7|8280.7|8280.7|8272.7|0
1719221700000|2024-06-24 09:35:00|8282.2|8274.2|8278.7|8270.7|8283.7|8275.7|8278.4|8270.4|0
1719222000000|2024-06-24 09:40:00|8278.4|8270.4|8277.2|8269.2|8278.7|8270.7|8275.9|8267.9|0
1719222300000|2024-06-24 09:45:00|8276.9|8268.9|8278.2|8270.2|8279.4|8271.4|8275.4|8267.4|0
1719222600000|2024-06-24 09:50:00|8277.9|8269.9|8275.7|8267.7|8277.9|8269.9|8275.4|8267.4|0
1719222900000|2024-06-24 09:55:00|8275.4|8267.4|8275.9|8267.9|8277.2|8269.2|8274.2|8266.2|0
1719223200000|2024-06-24 10:00:00|8276.2|8268.2|8275.9|8267.9|8277.2|8269.2|8274.4|8266.4|0
1719223500000|2024-06-24 10:05:00|8274.9|8266.9|8273.4|8265.4|8275.7|8267.7|8272.4|8264.4|0
1719223800000|2024-06-24 10:10:00|8273.7|8265.7|8276.2|8268.2|8276.9|8268.9|8272.7|8264.7|0
1719224100000|2024-06-24 10:15:00|8275.7|8267.7|8277.9|8269.9|8279.9|8271.9|8275.2|8267.2|0
1719224400000|2024-06-24 10:20:00|8277.7|8269.7|8276.4|8268.4|8277.7|8269.7|8272.9|8264.9|0
1719224700000|2024-06-24 10:25:00|8276.2|8268.2|8276.7|8268.7|8276.9|8268.9|8273.7|8265.7|0
1719225000000|2024-06-24 10:30:00|8276.9|8268.9|8273.7|8265.7|8278.2|8270.2|8273.7|8265.7|0
1719225300000|2024-06-24 10:35:00|8273.9|8265.9|8271.4|8263.4|8279.2|8271.2|8269.9|8261.9|0
1719225600000|2024-06-24 10:40:00|8271.7|8263.7|8276.2|8268.2|8277.2|8269.2|8270.7|8262.7|0
1719225900000|2024-06-24 10:45:00|8275.7|8267.7|8276.2|8268.2|8277.7|8269.7|8275.4|8267.4|0
1719226200000|2024-06-24 10:50:00|8276.4|8268.4|8278.2|8270.2|8278.4|8270.4|8274.7|8266.7|0
1719226500000|2024-06-24 10:55:00|8277.9|8269.9|8281.2|8273.2|8281.7|8273.7|8277.4|8269.4|0
1719226800000|2024-06-24 11:00:00|8280.7|8272.7|8288.7|8280.7|8288.7|8280.7|8280.7|8272.7|0
1719227100000|2024-06-24 11:05:00|8288.9|8280.9|8286.2|8278.2|8290.2|8282.2|8284.7|8276.7|0
1719227400000|2024-06-24 11:10:00|8286.4|8278.4|8286.2|8278.2|8287.4|8279.4|8285.2|8277.2|0
1719227700000|2024-06-24 11:15:00|8286.4|8278.4|8283.7|8275.7|8286.4|8278.4|8282.4|8274.4|0
1719228000000|2024-06-24 11:20:00|8283.9|8275.9|8283.7|8275.7|8286.2|8278.2|8282.7|8274.7|0
1719228300000|2024-06-24 11:25:00|8284.2|8276.2|8283.2|8275.2|8285.7|8277.7|8283.2|8275.2|0
1719228600000|2024-06-24 11:30:00|8282.9|8274.9|8280.9|8272.9|8283.2|8275.2|8279.7|8271.7|0
1719228900000|2024-06-24 11:35:00|8281.2|8273.2|8282.7|8274.7|8282.7|8274.7|8279.9|8271.9|0
1719229200000|2024-06-24 11:40:00|8282.4|8274.4|8282|8274|8283.5|8275.5|8281.5|8273.5|0
1719229500000|2024-06-24 11:45:00|8282.2|8274.2|8284|8276|8284.5|8276.5|8282.2|8274.2|0
1719229800000|2024-06-24 11:50:00|8283.7|8275.7|8284|8276|8288.2|8280.2|8282.7|8274.7|0
1719230100000|2024-06-24 11:55:00|8284.2|8276.2|8285.7|8277.7|8287.5|8279.5|8284.2|8276.2|0
1719230400000|2024-06-24 12:00:00|8285.5|8277.5|8278.5|8270.5|8286|8278|8278.5|8270.5|0
1719230700000|2024-06-24 12:05:00|8278.7|8270.7|8278|8270|8280.5|8272.5|8277.5|8269.5|0
1719231000000|2024-06-24 12:10:00|8279|8271|8276.2|8268.2|8279|8271|8275.5|8267.5|0
1719231300000|2024-06-24 12:15:00|8276.5|8268.5|8276|8268|8277|8269|8275.2|8267.2|0
1719231600000|2024-06-24 12:20:00|8276.2|8268.2|8280.5|8272.5|8280.5|8272.5|8275.7|8267.7|0
1719231900000|2024-06-24 12:25:00|8281|8273|8277|8269|8281.2|8273.2|8276.7|8268.7|0
1719232200000|2024-06-24 12:30:00|8276.7|8268.7|8278.7|8270.7|8280|8272|8276.5|8268.5|0
1719232500000|2024-06-24 12:35:00|8279|8271|8277.2|8269.2|8279.5|8271.5|8275.5|8267.5|0
1719232800000|2024-06-24 12:40:00|8277.5|8269.5|8279.7|8271.7|8282|8274|8276.7|8268.7|0
1719233100000|2024-06-24 12:45:00|8279.5|8271.5|8280.7|8272.7|8283.2|8275.2|8279.2|8271.2|0
1719233400000|2024-06-24 12:50:00|8281|8273|8283.5|8275.5|8284|8276|8279|8271|0
1719233700000|2024-06-24 12:55:00|8283|8275|8283.5|8275.5|8284.7|8276.7|8281.2|8273.2|0
1719234000000|2024-06-24 13:00:00|8283|8275|8284.2|8276.2|8286.5|8278.5|8282.7|8274.7|0
1719234300000|2024-06-24 13:05:00|8284|8276|8284.5|8276.5|8284.5|8276.5|8282.2|8274.2|0
1719234600000|2024-06-24 13:10:00|8284|8276|8280.2|8272.2|8285|8277|8279.2|8271.2|0
1719234900000|2024-06-24 13:15:00|8280|8272|8276.5|8268.5|8280.2|8272.2|8275.2|8267.2|0
1719235200000|2024-06-24 13:20:00|8276|8268|8276.7|8268.7|8277.7|8269.7|8275.5|8267.5|0
1719235500000|2024-06-24 13:25:00|8276.5|8268.5|8278|8270|8278.2|8270.2|8275|8267|0
1719235800000|2024-06-24 13:30:00|8278.2|8270.2|8275.2|8267.2|8282.5|8274.5|8274.7|8266.7|0
1719236100000|2024-06-24 13:35:00|8275.5|8267.5|8287|8279|8287.5|8279.5|8275.5|8267.5|0
1719236400000|2024-06-24 13:40:00|8287.5|8279.5|8284.7|8276.7|8289.5|8281.5|8284.7|8276.7|0
1719236700000|2024-06-24 13:45:00|8285|8277|8294.2|8286.2|8294.2|8286.2|8284.7|8276.7|0
1719237000000|2024-06-24 13:50:00|8294|8286|8302|8294|8304.5|8296.5|8293.7|8285.7|0
1719237300000|2024-06-24 13:55:00|8302.2|8294.2|8303|8295|8303.5|8295.5|8300.5|8292.5|0
1719237600000|2024-06-24 14:00:00|8303.7|8295.7|8300.7|8292.7|8304.2|8296.2|8300|8292|0
1719237900000|2024-06-24 14:05:00|8301|8293|8307.5|8299.5|8307.5|8299.5|8300.5|8292.5|0
1719238200000|2024-06-24 14:10:00|8306.7|8298.7|8309.2|8301.2|8310.2|8302.2|8303.9|8295.9|0
1719238500000|2024-06-24 14:15:00|8309.4|8301.4|8308.4|8300.4|8310.2|8302.2|8306.2|8298.2|0
1719238800000|2024-06-24 14:20:00|8308.7|8300.7|8311.4|8303.4|8312.9|8304.9|8308.2|8300.2|0
1719239100000|2024-06-24 14:25:00|8311.7|8303.7|8305.9|8297.9|8312.2|8304.2|8304.9|8296.9|0
1719239400000|2024-06-24 14:30:00|8306.2|8298.2|8304.2|8296.2|8309.2|8301.2|8303.9|8295.9|0
1719239700000|2024-06-24 14:35:00|8303.7|8295.7|8308.7|8300.7|8309.4|8301.4|8301.2|8293.2|0
1719240000000|2024-06-24 14:40:00|8308.4|8300.4|8304.7|8296.7|8308.7|8300.7|8304.2|8296.2|0
1719240300000|2024-06-24 14:45:00|8304.2|8296.2|8300.7|8292.7|8306.2|8298.2|8299.2|8291.2|0
1719240600000|2024-06-24 14:50:00|8300.4|8292.4|8302.7|8294.7|8303.7|8295.7|8298.7|8290.7|0
1719240900000|2024-06-24 14:55:00|8303.2|8295.2|8302.4|8294.4|8304.4|8296.4|8301.4|8293.4|0
1719241200000|2024-06-24 15:00:00|8302.7|8294.7|8304.9|8296.9|8305.9|8297.9|8301.9|8293.9|0
1719241500000|2024-06-24 15:05:00|8305.2|8297.2|8301.2|8293.2|8305.2|8297.2|8300.4|8292.4|0
1719241800000|2024-06-24 15:10:00|8301.4|8293.4|8302.2|8294.2|8303.2|8295.2|8299.7|8291.7|0
1719242100000|2024-06-24 15:15:00|8301.7|8293.7|8305.2|8297.2|8305.4|8297.4|8300.7|8292.7|0
1719242400000|2024-06-24 15:20:00|8304.7|8296.7|8305.7|8297.7|8306.2|8298.2|8303.2|8295.2|0
1719242700000|2024-06-24 15:25:00|8304.7|8296.7|8305.7|8297.7|8308.7|8300.7|8304.7|8296.7|0
1719243000000|2024-06-24 15:30:00|8306.2|8298.2|8286.7|8278.7|8307.2|8299.2|8284.7|8276.7|0
1719243300000|2024-06-24 15:35:00|8286.2|8278.2|8289.9|8281.9|8290.2|8282.2|8284.9|8276.9|0
1719243600000|2024-06-24 15:40:00|8289.7|8281.7|8283.2|8275.2|8290.7|8282.7|8283.2|8275.2|0
1719243900000|2024-06-24 15:45:00|8283.7|8275.7|8279.9|8271.9|8284.2|8276.2|8278.7|8270.7|0
1719244200000|2024-06-24 15:50:00|8280.2|8272.2|8284.4|8276.4|8285.2|8277.2|8279.7|8271.7|0
1719244500000|2024-06-24 15:55:00|8284.2|8276.2|8283.7|8275.7|8284.7|8276.7|8282.9|8274.9|0
1719244800000|2024-06-24 16:00:00|8283.4|8275.4|8283.7|8275.7|8284.9|8276.9|8282.2|8274.2|0
1719245100000|2024-06-24 16:05:00|8283.4|8275.4|8286.7|8278.7|8287.2|8279.2|8282.7|8274.7|0
1719245400000|2024-06-24 16:10:00|8286.2|8278.2|8286.9|8278.9|8287.2|8279.2|8286.2|8278.2|0
1719245700000|2024-06-24 16:15:00|8287.2|8279.2|8288.2|8280.2|8288.9|8280.9|8286.2|8278.2|0
1719246000000|2024-06-24 16:20:00|8287.9|8279.9|8292.2|8284.2|8292.2|8284.2|8287.7|8279.7|0
1719246300000|2024-06-24 16:25:00|8292.7|8284.7|8291.9|8283.9|8293.2|8285.2|8291.2|8283.2|0
1719246600000|2024-06-24 16:30:00|8291.7|8283.7|8291.2|8283.2|8292.9|8284.9|8291.2|8283.2|0
1719246900000|2024-06-24 16:35:00|8291.7|8283.7|8292.7|8284.7|8293.2|8285.2|8290.7|8282.7|0
1719247200000|2024-06-24 16:40:00|8292.9|8284.9|8293.2|8285.2|8293.4|8285.4|8291.2|8283.2|0
1719247500000|2024-06-24 16:45:00|8293.4|8285.4|8293.2|8285.2|8294.2|8286.2|8292.2|8284.2|0
1719247800000|2024-06-24 16:50:00|8293.4|8285.4|8292.7|8284.7|8294.2|8286.2|8292.4|8284.4|0
1719248100000|2024-06-24 16:55:00|8292.9|8284.9|8291.9|8283.9|8293.7|8285.7|8290.2|8282.2|0
1719248400000|2024-06-24 17:00:00|8291.4|8283.4|8293.2|8285.2|8293.7|8285.7|8291.2|8283.2|0
1719248700000|2024-06-24 17:05:00|8292.9|8284.9|8285.4|8277.4|8293.2|8285.2|8283.2|8275.2|0
1719249000000|2024-06-24 17:10:00|8285.7|8277.7|8287.7|8279.7|8287.7|8279.7|8284.4|8276.4|0
1719249300000|2024-06-24 17:15:00|8287.4|8279.4|8288.2|8280.2|8289.7|8281.7|8286.7|8278.7|0
1719249600000|2024-06-24 17:20:00|8287.9|8279.9|8287.2|8279.2|8288.7|8280.7|8285.7|8277.7|0
1719249900000|2024-06-24 17:25:00|8286.7|8278.7|8288.9|8280.9|8291.2|8283.2|8286.4|8278.4|0
1719250200000|2024-06-24 17:30:00|8289.2|8281.2|8285.2|8277.2|8289.2|8281.2|8284.7|8276.7|0
1719250500000|2024-06-24 17:35:00|8285.4|8277.4|8292.7|8284.7|8292.7|8284.7|8285.2|8277.2|0
1719250800000|2024-06-24 17:40:00|8292.4|8284.4|8290.2|8282.2|8292.7|8284.7|8289.4|8281.4|0
1719251100000|2024-06-24 17:45:00|8289.9|8281.9|8287.2|8279.2|8290.4|8282.4|8286.4|8278.4|0
1719251400000|2024-06-24 17:50:00|8287.4|8279.4|8287.2|8279.2|8287.7|8279.7|8284.7|8276.7|0
1719251700000|2024-06-24 17:55:00|8287.4|8279.4|8287.7|8279.7|8290.7|8282.7|8286.7|8278.7|0
1719252000000|2024-06-24 18:00:00|8287.4|8279.4|8286.2|8278.2|8287.7|8279.7|8284.7|8276.7|0
1719252300000|2024-06-24 18:05:00|8286.4|8278.4|8287.2|8279.2|8288.7|8280.7|8286.4|8278.4|0
1719252600000|2024-06-24 18:10:00|8286.9|8278.9|8285.7|8277.7|8287.2|8279.2|8285.4|8277.4|0
1719252900000|2024-06-24 18:15:00|8285.9|8277.9|8286.7|8278.7|8288.4|8280.4|8285.7|8277.7|0
1719253200000|2024-06-24 18:20:00|8286.2|8278.2|8288.4|8280.4|8288.7|8280.7|8285.9|8277.9|0
1719253500000|2024-06-24 18:25:00|8288.2|8280.2|8288.7|8280.7|8288.9|8280.9|8286.7|8278.7|0
1719253800000|2024-06-24 18:30:00|8288.2|8280.2|8287.4|8279.4|8288.9|8280.9|8287.2|8279.2|0
1719254100000|2024-06-24 18:35:00|8287.2|8279.2|8290.2|8282.2|8290.4|8282.4|8287.2|8279.2|0
1719254400000|2024-06-24 18:40:00|8290.4|8282.4|8292.2|8284.2|8292.2|8284.2|8290.2|8282.2|0
1719254700000|2024-06-24 18:45:00|8291.7|8283.7|8293.9|8285.9|8294.2|8286.2|8291.7|8283.7|0
1719255000000|2024-06-24 18:50:00|8293.7|8285.7|8293.7|8285.7|8295.2|8287.2|8292.7|8284.7|0
1719255300000|2024-06-24 18:55:00|8293.9|8285.9|8294.7|8286.7|8295.2|8287.2|8293.2|8285.2|0
1719255600000|2024-06-24 19:00:00|8294.2|8286.2|8294.2|8286.2|8296.2|8288.2|8293.7|8285.7|0
1719255900000|2024-06-24 19:05:00|8294.4|8286.4|8295.7|8287.7|8296.4|8288.4|8294.2|8286.2|0
1719256200000|2024-06-24 19:10:00|8295.4|8287.4|8293.9|8285.9|8295.9|8287.9|8293.7|8285.7|0
1719256500000|2024-06-24 19:15:00|8294.2|8286.2|8291.9|8283.9|8294.2|8286.2|8291.2|8283.2|0
1719256800000|2024-06-24 19:20:00|8292.2|8284.2|8292.7|8284.7|8294.2|8286.2|8291.7|8283.7|0
1719257100000|2024-06-24 19:25:00|8293.2|8285.2|8293.2|8285.2|8294.7|8286.7|8292.4|8284.4|0
1719257400000|2024-06-24 19:30:00|8293.7|8285.7|8294.9|8286.9|8296.2|8288.2|8293.2|8285.2|0
1719257700000|2024-06-24 19:35:00|8295.2|8287.2|8296.2|8288.2|8296.2|8288.2|8294.7|8286.7|0
1719258000000|2024-06-24 19:40:00|8296.4|8288.4|8297.2|8289.2|8297.2|8289.2|8294.7|8286.7|0
1719258300000|2024-06-24 19:45:00|8296.9|8288.9|8295.9|8287.9|8297.7|8289.7|8294.7|8286.7|0
1719258600000|2024-06-24 19:50:00|8296.4|8288.4|8297.4|8289.4|8298.2|8290.2|8294.2|8286.2|0
1719258900000|2024-06-24 19:55:00|8297.2|8289.2|8296.2|8288.2|8298.7|8290.7|8295.2|8287.2|0
1719259200000|2024-06-24 20:00:00|8295.7|8287.7|8292.1|8284.1|8295.8|8287.8|8290|8282|0
1719259500000|2024-06-24 20:05:00|8292|8284|8294.1|8286.1|8295.2|8287.2|8291.5|8283.5|0
1719259800000|2024-06-24 20:10:00|8294.2|8286.2|8293.7|8285.7|8294.4|8286.4|8292.1|8284.1|0
1719260100000|2024-06-24 20:15:00|8293.8|8285.8|8293.7|8285.7|8294.6|8286.6|8293|8285|0
1719260400000|2024-06-24 20:20:00|8293.6|8285.6|8291.8|8283.8|8293.6|8285.6|8291|8283|0
1719260700000|2024-06-24 20:25:00|8291.7|8283.7|8290.1|8282.1|8291.7|8283.7|8289.6|8281.6|0
1719261000000|2024-06-24 20:30:00|8290.2|8282.2|8291.1|8283.1|8291.4|8283.4|8288.6|8280.6|0
1719261300000|2024-06-24 20:35:00|8291.2|8283.2|8292.1|8284.1|8292.2|8284.2|8291.2|8283.2|0
1719261600000|2024-06-24 20:40:00|8291.9|8283.9|8291.9|8283.9|8292.5|8284.5|8291.8|8283.8|0
1719261900000|2024-06-24 20:45:00|8292.2|8284.2|8292.2|8284.2|8292.8|8284.8|8291.9|8283.9|0
1719262200000|2024-06-24 20:50:00|8292.4|8284.4|8292.2|8284.2|8292.5|8284.5|8291.5|8283.5|0
1719262500000|2024-06-24 20:55:00|8292.4|8284.4|8292.1|8284.1|8292.5|8284.5|8290.4|8282.4|0
1719262800000|2024-06-24 21:00:00|8292|8284|8292|8284|8292|8284|8291.5|8283.5|0
1719263100000|2024-06-24 21:05:00|8292.1|8284.1|8293.7|8285.7|8293.7|8285.7|8292|8284|0
1719263400000|2024-06-24 21:10:00|8293.8|8285.8|8293.7|8285.7|8294.3|8286.3|8293.2|8285.2|0
1719263700000|2024-06-24 21:15:00|8293.6|8285.6|8293.7|8285.7|8294|8286|8293.5|8285.5|0
1719264000000|2024-06-24 21:20:00|8293.8|8285.8|8293.5|8285.5|8294.3|8286.3|8293.4|8285.4|0
1719264300000|2024-06-24 21:25:00|8293.4|8285.4|8293.3|8285.3|8293.4|8285.4|8293.3|8285.3|0
1719264600000|2024-06-24 21:30:00|8293.2|8285.2|8293|8285|8293.4|8285.4|8293|8285|0
1719264900000|2024-06-24 21:35:00|8293.1|8285.1|8293|8285|8293.1|8285.1|8293|8285|0
1719265200000|2024-06-24 21:40:00|8293.1|8285.1|8293.1|8285.1|8293.3|8285.3|8293|8285|0
1719265500000|2024-06-24 21:45:00|8293.2|8285.2|8293.2|8285.2|8293.2|8285.2|8293.1|8285.1|0
1719265800000|2024-06-24 21:50:00|8293.1|8285.1|8293.3|8285.3|8293.4|8285.4|8293|8285|0
1719266100000|2024-06-24 21:55:00|8293.1|8285.1|8292.9|8284.9|8293.1|8285.1|8292.8|8284.8|0
1719266400000|2024-06-24 22:00:00|8292.5|8284.5|8294.6|8286.6|8295.5|8287.5|8292.5|8284.5|0
1719266700000|2024-06-24 22:05:00|8294.7|8286.7|8292.7|8284.7|8294.9|8286.9|8292|8284|0
1719267000000|2024-06-24 22:10:00|8292.6|8284.6|8292.3|8284.3|8292.8|8284.8|8291.2|8283.2|0
1719267300000|2024-06-24 22:15:00|8292.4|8284.4|8292.8|8284.8|8293.4|8285.4|8292|8284|0
1719267600000|2024-06-24 22:20:00|8292.9|8284.9|8295|8287|8295.4|8287.4|8292.8|8284.8|0
1719267900000|2024-06-24 22:25:00|8294.7|8286.7|8295|8287|8295|8287|8294.5|8286.5|0
1719268200000|2024-06-24 22:30:00|8295.1|8287.1|8295.8|8287.8|8295.8|8287.8|8294.8|8286.8|0
1719268500000|2024-06-24 22:35:00|8295.7|8287.7|8295.3|8287.3|8295.7|8287.7|8294.7|8286.7|0
1719268800000|2024-06-24 22:40:00|8295.2|8287.2|8294.7|8286.7|8295.3|8287.3|8294.7|8286.7|0
1719269100000|2024-06-24 22:45:00|8294.6|8286.6|8295.1|8287.1|8295.2|8287.2|8294.4|8286.4|0
1719269400000|2024-06-24 22:50:00|8295|8287|8295.5|8287.5|8295.5|8287.5|8295|8287|0
1719269700000|2024-06-24 22:55:00|8295.4|8287.4|8294.7|8286.7|8295.4|8287.4|8294.7|8286.7|0
1719270000000|2024-06-24 23:00:00|8294.6|8286.6|8294.4|8286.4|8294.6|8286.6|8294.1|8286.1|0
1719270300000|2024-06-24 23:05:00|8294.5|8286.5|8295.9|8287.9|8295.9|8287.9|8294.5|8286.5|0
1719270600000|2024-06-24 23:10:00|8296|8288|8295.5|8287.5|8296.1|8288.1|8295.3|8287.3|0
1719270900000|2024-06-24 23:15:00|8295.6|8287.6|8295.5|8287.5|8296.1|8288.1|8295.5|8287.5|0
1719271200000|2024-06-24 23:20:00|8295.6|8287.6|8296.4|8288.4|8296.4|8288.4|8295.5|8287.5|0
1719271500000|2024-06-24 23:25:00|8296.5|8288.5|8296|8288|8297|8289|8296|8288|0
1719271800000|2024-06-24 23:30:00|8296.1|8288.1|8296.8|8288.8|8296.9|8288.9|8296.1|8288.1|0
1719272100000|2024-06-24 23:35:00|8296.7|8288.7|8296|8288|8296.7|8288.7|8295.5|8287.5|0
1719272400000|2024-06-24 23:40:00|8296.1|8288.1|8295.4|8287.4|8296.3|8288.3|8295.2|8287.2|0
1719272700000|2024-06-24 23:45:00|8295.3|8287.3|8300.3|8292.3|8300.5|8292.5|8295.2|8287.2|0
1719273000000|2024-06-24 23:50:00|8300.2|8292.2|8301.1|8293.1|8301.1|8293.1|8300.2|8292.2|0
1719273300000|2024-06-24 23:55:00|8301|8293|8301|8293|8301.1|8293.1|8300.5|8292.5|0
1719273600000|2024-06-25 00:00:00|8300.9|8292.9|8301.9|8293.9|8304.9|8296.9|8300.9|8292.9|0
1719273900000|2024-06-25 00:05:00|8301.6|8293.6|8297.1|8289.1|8301.9|8293.9|8297.1|8289.1|0
1719274200000|2024-06-25 00:10:00|8297.4|8289.4|8291.6|8283.6|8297.4|8289.4|8291.6|8283.6|0
1719274500000|2024-06-25 00:15:00|8291.4|8283.4|8288.9|8280.9|8293.9|8285.9|8288.9|8280.9|0
1719274800000|2024-06-25 00:20:00|8289.1|8281.1|8286.6|8278.6|8289.4|8281.4|8286.1|8278.1|0
1719275100000|2024-06-25 00:25:00|8286.9|8278.9|8284.9|8276.9|8286.9|8278.9|8284.4|8276.4|0
1719275400000|2024-06-25 00:30:00|8284.6|8276.6|8284.1|8276.1|8284.6|8276.6|8282.6|8274.6|0
1719275700000|2024-06-25 00:35:00|8283.9|8275.9|8282.6|8274.6|8284.1|8276.1|8282.4|8274.4|0
1719276000000|2024-06-25 00:40:00|8282.4|8274.4|8280.6|8272.6|8282.4|8274.4|8280.4|8272.4|0
1719276300000|2024-06-25 00:45:00|8280.9|8272.9|8280.9|8272.9|8281.6|8273.6|8279.9|8271.9|0
1719276600000|2024-06-25 00:50:00|8281.1|8273.1|8281.6|8273.6|8281.6|8273.6|8280.9|8272.9|0
1719276900000|2024-06-25 00:55:00|8281.4|8273.4|8280.1|8272.1|8281.9|8273.9|8279.6|8271.6|0
1719277200000|2024-06-25 01:00:00|8280.4|8272.4|8279.9|8271.9|8281.6|8273.6|8279.6|8271.6|0
1719277500000|2024-06-25 01:05:00|8279.4|8271.4|8278.6|8270.6|8279.6|8271.6|8278.4|8270.4|0
1719277800000|2024-06-25 01:10:00|8278.9|8270.9|8279.6|8271.6|8280.6|8272.6|8278.4|8270.4|0
1719278100000|2024-06-25 01:15:00|8279.9|8271.9|8279.6|8271.6|8280.4|8272.4|8278.1|8270.1|0
1719278400000|2024-06-25 01:20:00|8280.1|8272.1|8280.6|8272.6|8281.1|8273.1|8279.6|8271.6|0
1719278700000|2024-06-25 01:25:00|8280.4|8272.4|8281.6|8273.6|8282.1|8274.1|8280.1|8272.1|0
1719279000000|2024-06-25 01:30:00|8281.4|8273.4|8284.1|8276.1|8284.1|8276.1|8281.4|8273.4|0
1719279300000|2024-06-25 01:35:00|8283.9|8275.9|8285.1|8277.1|8285.1|8277.1|8283.1|8275.1|0
1719279600000|2024-06-25 01:40:00|8285.4|8277.4|8286.1|8278.1|8286.4|8278.4|8285.4|8277.4|0
1719279900000|2024-06-25 01:45:00|8286.4|8278.4|8287.6|8279.6|8287.9|8279.9|8286.1|8278.1|0
1719280200000|2024-06-25 01:50:00|8287.1|8279.1|8286.9|8278.9|8287.1|8279.1|8286.1|8278.1|0
1719280500000|2024-06-25 01:55:00|8287.4|8279.4|8289.6|8281.6|8289.6|8281.6|8286.9|8278.9|0
1719280800000|2024-06-25 02:00:00|8290.1|8282.1|8289.6|8281.6|8290.1|8282.1|8288.6|8280.6|0
1719281100000|2024-06-25 02:05:00|8288.6|8280.6|8289.6|8281.6|8290.1|8282.1|8288.6|8280.6|0
1719281400000|2024-06-25 02:10:00|8289.1|8281.1|8288.9|8280.9|8289.6|8281.6|8288.6|8280.6|0
1719281700000|2024-06-25 02:15:00|8288.6|8280.6|8290.1|8282.1|8290.1|8282.1|8288.6|8280.6|0
1719282000000|2024-06-25 02:20:00|8289.9|8281.9|8289.6|8281.6|8290.4|8282.4|8289.6|8281.6|0
1719282300000|2024-06-25 02:25:00|8289.9|8281.9|8289.6|8281.6|8290.1|8282.1|8289.4|8281.4|0
1719282600000|2024-06-25 02:30:00|8289.9|8281.9|8289.6|8281.6|8290.1|8282.1|8289.1|8281.1|0
1719282900000|2024-06-25 02:35:00|8289.4|8281.4|8289.9|8281.9|8290.4|8282.4|8289.4|8281.4|0
1719283200000|2024-06-25 02:40:00|8289.6|8281.6|8289.1|8281.1|8289.6|8281.6|8289.1|8281.1|0
1719283500000|2024-06-25 02:45:00|8288.9|8280.9|8288.1|8280.1|8289.1|8281.1|8288.1|8280.1|0
1719283800000|2024-06-25 02:50:00|8287.9|8279.9|8287.9|8279.9|8288.1|8280.1|8287.9|8279.9|0
1719284100000|2024-06-25 02:55:00|8288.1|8280.1|8288.1|8280.1|8288.4|8280.4|8288.1|8280.1|0
1719284400000|2024-06-25 03:00:00|8288.4|8280.4|8288.6|8280.6|8288.6|8280.6|8288.1|8280.1|0
1719284700000|2024-06-25 03:05:00|8289.1|8281.1|8290.1|8282.1|8290.1|8282.1|8288.9|8280.9|0
1719285000000|2024-06-25 03:10:00|8290.4|8282.4|8292.4|8284.4|8292.6|8284.6|8289.9|8281.9|0
1719285300000|2024-06-25 03:15:00|8292.6|8284.6|8292.1|8284.1|8292.6|8284.6|8291.6|8283.6|0
1719285600000|2024-06-25 03:20:00|8292.4|8284.4|8295.6|8287.6|8295.6|8287.6|8292.1|8284.1|0
1719285900000|2024-06-25 03:25:00|8295.4|8287.4|8297.1|8289.1|8297.1|8289.1|8294.9|8286.9|0
1719286200000|2024-06-25 03:30:00|8296.9|8288.9|8297.9|8289.9|8298.1|8290.1|8296.6|8288.6|0
1719286500000|2024-06-25 03:35:00|8297.6|8289.6|8298.9|8290.9|8298.9|8290.9|8297.6|8289.6|0
1719286800000|2024-06-25 03:40:00|8299.4|8291.4|8304.1|8296.1|8304.1|8296.1|8299.4|8291.4|0
1719287100000|2024-06-25 03:45:00|8303.9|8295.9|8308.4|8300.4|8308.4|8300.4|8303.6|8295.6|0
1719287400000|2024-06-25 03:50:00|8308.9|8300.9|8313.1|8305.1|8313.1|8305.1|8308.9|8300.9|0
1719287700000|2024-06-25 03:55:00|8312.9|8304.9|8316.9|8308.9|8318.1|8310.1|8312.9|8304.9|0
1719288000000|2024-06-25 04:00:00|8316.6|8308.6|8315.9|8307.9|8316.9|8308.9|8315.9|8307.9|0
1719288300000|2024-06-25 04:05:00|8315.1|8307.1|8313.6|8305.6|8315.1|8307.1|8311.9|8303.9|0
1719288600000|2024-06-25 04:10:00|8313.4|8305.4|8314.9|8306.9|8315.1|8307.1|8313.4|8305.4|0
1719288900000|2024-06-25 04:15:00|8314.4|8306.4|8314.1|8306.1|8314.9|8306.9|8313.6|8305.6|0
1719289200000|2024-06-25 04:20:00|8313.9|8305.9|8314.6|8306.6|8314.9|8306.9|8313.9|8305.9|0
1719289500000|2024-06-25 04:25:00|8315.1|8307.1|8313.6|8305.6|8315.1|8307.1|8313.4|8305.4|0
1719289800000|2024-06-25 04:30:00|8313.1|8305.1|8310.6|8302.6|8313.1|8305.1|8310.6|8302.6|0
1719290100000|2024-06-25 04:35:00|8310.9|8302.9|8311.4|8303.4|8311.9|8303.9|8309.1|8301.1|0
1719290400000|2024-06-25 04:40:00|8311.1|8303.1|8313.1|8305.1|8313.1|8305.1|8310.9|8302.9|0
1719290700000|2024-06-25 04:45:00|8312.9|8304.9|8313.9|8305.9|8314.4|8306.4|8312.1|8304.1|0
1719291000000|2024-06-25 04:50:00|8314.1|8306.1|8316.1|8308.1|8316.1|8308.1|8314.1|8306.1|0
1719291300000|2024-06-25 04:55:00|8316.4|8308.4|8316.6|8308.6|8316.9|8308.9|8315.6|8307.6|0
1719291600000|2024-06-25 05:00:00|8316.4|8308.4|8315.6|8307.6|8316.4|8308.4|8315.1|8307.1|0
1719291900000|2024-06-25 05:05:00|8314.6|8306.6|8316.1|8308.1|8316.4|8308.4|8314.6|8306.6|0
1719292200000|2024-06-25 05:10:00|8315.9|8307.9|8316.1|8308.1|8316.6|8308.6|8315.1|8307.1|0
1719292500000|2024-06-25 05:15:00|8315.9|8307.9|8315.1|8307.1|8316.4|8308.4|8314.1|8306.1|0
1719292800000|2024-06-25 05:20:00|8315.4|8307.4|8312.6|8304.6|8315.4|8307.4|8310.4|8302.4|0
1719293100000|2024-06-25 05:25:00|8311.9|8303.9|8311.9|8303.9|8312.1|8304.1|8310.9|8302.9|0
1719293400000|2024-06-25 05:30:00|8311.6|8303.6|8311.1|8303.1|8311.9|8303.9|8310.1|8302.1|0
1719293700000|2024-06-25 05:35:00|8311.4|8303.4|8311.6|8303.6|8312.1|8304.1|8311.1|8303.1|0
1719294000000|2024-06-25 05:40:00|8311.4|8303.4|8313.1|8305.1|8313.4|8305.4|8311.1|8303.1|0
1719294300000|2024-06-25 05:45:00|8313.9|8305.9|8311.4|8303.4|8314.6|8306.6|8310.4|8302.4|0
1719294600000|2024-06-25 05:50:00|8311.9|8303.9|8313.4|8305.4|8313.9|8305.9|8311.1|8303.1|0
1719294900000|2024-06-25 05:55:00|8313.6|8305.6|8310.9|8302.9|8313.6|8305.6|8310.6|8302.6|0
1719295200000|2024-06-25 06:00:00|8311.4|8303.4|8305.9|8297.9|8311.4|8303.4|8304.9|8296.9|0
1719295500000|2024-06-25 06:05:00|8305.6|8297.6|8302.1|8294.1|8306.6|8298.6|8301.6|8293.6|0
1719295800000|2024-06-25 06:10:00|8301.9|8293.9|8294.4|8286.4|8302.1|8294.1|8294.4|8286.4|0
1719296100000|2024-06-25 06:15:00|8293.9|8285.9|8293.6|8285.6|8294.4|8286.4|8292.6|8284.6|0
1719296400000|2024-06-25 06:20:00|8293.4|8285.4|8292.1|8284.1|8293.4|8285.4|8289.6|8281.6|0
1719296700000|2024-06-25 06:25:00|8291.9|8283.9|8294.1|8286.1|8294.1|8286.1|8291.6|8283.6|0
1719297000000|2024-06-25 06:30:00|8293.9|8285.9|8297.1|8289.1|8297.6|8289.6|8293.6|8285.6|0
1719297300000|2024-06-25 06:35:00|8296.9|8288.9|8297.6|8289.6|8298.1|8290.1|8296.6|8288.6|0
1719297600000|2024-06-25 06:40:00|8297.4|8289.4|8298.6|8290.6|8299.6|8291.6|8296.6|8288.6|0
1719297900000|2024-06-25 06:45:00|8299.1|8291.1|8296.9|8288.9|8299.6|8291.6|8296.4|8288.4|0
1719298200000|2024-06-25 06:50:00|8297.4|8289.4|8295.6|8287.6|8297.6|8289.6|8294.9|8286.9|0
1719298500000|2024-06-25 06:55:00|8295.1|8287.1|8290.6|8282.6|8296.1|8288.1|8290.1|8282.1|0
1719298800000|2024-06-25 07:00:00|8291.6|8283.6|8294.6|8286.6|8296.6|8288.6|8284.1|8276.1|0
1719299100000|2024-06-25 07:05:00|8294.4|8286.4|8292.9|8284.9|8296.9|8288.9|8289.4|8281.4|0
1719299400000|2024-06-25 07:10:00|8292.1|8284.1|8291.1|8283.1|8297.6|8289.6|8291.1|8283.1|0
1719299700000|2024-06-25 07:15:00|8291.6|8283.6|8291.4|8283.4|8298.9|8290.9|8290.4|8282.4|0
1719300000000|2024-06-25 07:20:00|8291.1|8283.1|8294.9|8286.9|8297.1|8289.1|8288.9|8280.9|0
1719300300000|2024-06-25 07:25:00|8294.6|8286.6|8287.4|8279.4|8294.6|8286.6|8284.9|8276.9|0
1719300600000|2024-06-25 07:30:00|8287.6|8279.6|8294.1|8286.1|8294.9|8286.9|8285.9|8277.9|0
1719300900000|2024-06-25 07:35:00|8293.9|8285.9|8293.1|8285.1|8297.1|8289.1|8291.9|8283.9|0
1719301200000|2024-06-25 07:40:00|8292.4|8284.4|8288.4|8280.4|8295.1|8287.1|8288.4|8280.4|0
1719301500000|2024-06-25 07:45:00|8288.6|8280.6|8288.9|8280.9|8290.6|8282.6|8286.9|8278.9|0
1719301800000|2024-06-25 07:50:00|8288.6|8280.6|8293.6|8285.6|8295.4|8287.4|8286.4|8278.4|0
1719302100000|2024-06-25 07:55:00|8293.4|8285.4|8291.1|8283.1|8293.4|8285.4|8288.4|8280.4|0
1719302400000|2024-06-25 08:00:00|8290.4|8282.4|8291.1|8283.1|8291.4|8283.4|8287.9|8279.9|0
1719302700000|2024-06-25 08:05:00|8290.9|8282.9|8286.4|8278.4|8293.6|8285.6|8286.4|8278.4|0
1719303000000|2024-06-25 08:10:00|8285.9|8277.9|8286.4|8278.4|8287.4|8279.4|8283.6|8275.6|0
1719303300000|2024-06-25 08:15:00|8286.6|8278.6|8285.9|8277.9|8287.6|8279.6|8285.1|8277.1|0
1719303600000|2024-06-25 08:20:00|8285.6|8277.6|8285.4|8277.4|8289.9|8281.9|8283.6|8275.6|0
1719303900000|2024-06-25 08:25:00|8285.6|8277.6|8280.9|8272.9|8288.6|8280.6|8280.9|8272.9|0
1719304200000|2024-06-25 08:30:00|8280.6|8272.6|8280.1|8272.1|8281.9|8273.9|8278.4|8270.4|0
1719304500000|2024-06-25 08:35:00|8279.9|8271.9|8277.6|8269.6|8280.1|8272.1|8276.9|8268.9|0
1719304800000|2024-06-25 08:40:00|8277.9|8269.9|8274.4|8266.4|8280.1|8272.1|8274.4|8266.4|0
1719305100000|2024-06-25 08:45:00|8274.1|8266.1|8273.6|8265.6|8276.1|8268.1|8272.4|8264.4|0
1719305400000|2024-06-25 08:50:00|8273.4|8265.4|8273.1|8265.1|8273.9|8265.9|8270.1|8262.1|0
1719305700000|2024-06-25 08:55:00|8272.9|8264.9|8276.9|8268.9|8277.1|8269.1|8272.9|8264.9|0
1719306000000|2024-06-25 09:00:00|8276.6|8268.6|8273.6|8265.6|8279.4|8271.4|8272.9|8264.9|0
1719306300000|2024-06-25 09:05:00|8273.4|8265.4|8272.6|8264.6|8274.9|8266.9|8270.4|8262.4|0
1719306600000|2024-06-25 09:10:00|8272.4|8264.4|8273.4|8265.4|8273.4|8265.4|8269.1|8261.1|0
1719306900000|2024-06-25 09:15:00|8272.9|8264.9|8276.4|8268.4|8276.9|8268.9|8272.9|8264.9|0
1719307200000|2024-06-25 09:20:00|8276.1|8268.1|8279.1|8271.1|8279.9|8271.9|8275.6|8267.6|0
1719307500000|2024-06-25 09:25:00|8279.4|8271.4|8280.9|8272.9|8281.4|8273.4|8278.9|8270.9|0
1719307800000|2024-06-25 09:30:00|8280.4|8272.4|8279.9|8271.9|8282.6|8274.6|8278.9|8270.9|0
1719308100000|2024-06-25 09:35:00|8279.4|8271.4|8276.6|8268.6|8280.6|8272.6|8276.4|8268.4|0
1719308400000|2024-06-25 09:40:00|8276.4|8268.4|8269.9|8261.9|8276.9|8268.9|8269.9|8261.9|0
1719308700000|2024-06-25 09:45:00|8270.1|8262.1|8272.1|8264.1|8274.4|8266.4|8269.9|8261.9|0
1719309000000|2024-06-25 09:50:00|8272.6|8264.6|8269.1|8261.1|8273.1|8265.1|8268.9|8260.9|0
1719309300000|2024-06-25 09:55:00|8269.4|8261.4|8269.9|8261.9|8273.4|8265.4|8268.6|8260.6|0
1719309600000|2024-06-25 10:00:00|8270.1|8262.1|8268.6|8260.6|8272.4|8264.4|8268.4|8260.4|0
1719309900000|2024-06-25 10:05:00|8268.1|8260.1|8264.4|8256.4|8270.4|8262.4|8264.4|8256.4|0
1719310200000|2024-06-25 10:10:00|8264.9|8256.9|8271.9|8263.9|8272.4|8264.4|8264.9|8256.9|0
1719310500000|2024-06-25 10:15:00|8272.4|8264.4|8273.4|8265.4|8275.9|8267.9|8272.4|8264.4|0
1719310800000|2024-06-25 10:20:00|8273.1|8265.1|8269.1|8261.1|8273.4|8265.4|8267.6|8259.6|0
1719311100000|2024-06-25 10:25:00|8268.9|8260.9|8268.4|8260.4|8269.6|8261.6|8266.1|8258.1|0
1719311400000|2024-06-25 10:30:00|8268.1|8260.1|8270.9|8262.9|8271.4|8263.4|8268.1|8260.1|0
1719311700000|2024-06-25 10:35:00|8270.4|8262.4|8270.4|8262.4|8270.9|8262.9|8267.1|8259.1|0
1719312000000|2024-06-25 10:40:00|8270.1|8262.1|8269.6|8261.6|8270.4|8262.4|8268.1|8260.1|0
1719312300000|2024-06-25 10:45:00|8269.4|8261.4|8265.9|8257.9|8269.4|8261.4|8264.9|8256.9|0
1719312600000|2024-06-25 10:50:00|8265.4|8257.4|8265.4|8257.4|8267.4|8259.4|8265.1|8257.1|0
1719312900000|2024-06-25 10:55:00|8265.1|8257.1|8270.1|8262.1|8270.9|8262.9|8264.9|8256.9|0
1719313200000|2024-06-25 11:00:00|8271.1|8263.1|8268.9|8260.9|8272.6|8264.6|8267.9|8259.9|0
1719313500000|2024-06-25 11:05:00|8268.6|8260.6|8258.1|8250.1|8268.6|8260.6|8258.1|8250.1|0
1719313800000|2024-06-25 11:10:00|8257.9|8249.9|8261.4|8253.4|8262.9|8254.9|8257.1|8249.1|0
1719314100000|2024-06-25 11:15:00|8261.6|8253.6|8266.4|8258.4|8266.6|8258.6|8259.9|8251.9|0
1719314400000|2024-06-25 11:20:00|8266.9|8258.9|8263.9|8255.9|8269.1|8261.1|8263.6|8255.6|0
1719314700000|2024-06-25 11:25:00|8263.6|8255.6|8265.9|8257.9|8265.9|8257.9|8261.4|8253.4|0
1719315000000|2024-06-25 11:30:00|8265.1|8257.1|8266.6|8258.6|8266.9|8258.9|8263.1|8255.1|0
1719315300000|2024-06-25 11:35:00|8266.9|8258.9|8266.6|8258.6|8267.6|8259.6|8264.6|8256.6|0
1719315600000|2024-06-25 11:40:00|8266.4|8258.4|8262.6|8254.6|8266.9|8258.9|8262.4|8254.4|0
1719315900000|2024-06-25 11:45:00|8262.4|8254.4|8261.6|8253.6|8262.6|8254.6|8259.9|8251.9|0
1719316200000|2024-06-25 11:50:00|8261.4|8253.4|8264.9|8256.9|8265.1|8257.1|8261.4|8253.4|0
1719316500000|2024-06-25 11:55:00|8264.4|8256.4|8263.6|8255.6|8265.4|8257.4|8263.4|8255.4|0
1719316800000|2024-06-25 12:00:00|8263.4|8255.4|8261.9|8253.9|8263.4|8255.4|8260.6|8252.6|0
1719317100000|2024-06-25 12:05:00|8261.6|8253.6|8263.7|8255.7|8265.7|8257.7|8261.6|8253.6|0
1719317400000|2024-06-25 12:10:00|8263.4|8255.4|8264.2|8256.2|8264.2|8256.2|8260.9|8252.9|0
1719317700000|2024-06-25 12:15:00|8263.9|8255.9|8266.2|8258.2|8266.2|8258.2|8263.2|8255.2|0
1719318000000|2024-06-25 12:20:00|8266.7|8258.7|8270.7|8262.7|8270.7|8262.7|8266.4|8258.4|0
1719318300000|2024-06-25 12:25:00|8270.4|8262.4|8270.9|8262.9|8271.9|8263.9|8269.9|8261.9|0
1719318600000|2024-06-25 12:30:00|8269.7|8261.7|8270.9|8262.9|8273.2|8265.2|8267.7|8259.7|0
1719318900000|2024-06-25 12:35:00|8271.2|8263.2|8270.9|8262.9|8272.2|8264.2|8270.2|8262.2|0
1719319200000|2024-06-25 12:40:00|8271.2|8263.2|8268.7|8260.7|8271.7|8263.7|8267.4|8259.4|0
1719319500000|2024-06-25 12:45:00|8268.9|8260.9|8267.7|8259.7|8269.9|8261.9|8267.7|8259.7|0
1719319800000|2024-06-25 12:50:00|8267.4|8259.4|8265.2|8257.2|8269.2|8261.2|8263.2|8255.2|0
1719320100000|2024-06-25 12:55:00|8264.9|8256.9|8266.4|8258.4|8266.7|8258.7|8264.9|8256.9|0
1719320400000|2024-06-25 13:00:00|8266.2|8258.2|8266.7|8258.7|8266.7|8258.7|8264.7|8256.7|0
1719320700000|2024-06-25 13:05:00|8266.4|8258.4|8267.7|8259.7|8268.9|8260.9|8266.2|8258.2|0
1719321000000|2024-06-25 13:10:00|8267.9|8259.9|8266.7|8258.7|8269.9|8261.9|8266.4|8258.4|0
1719321300000|2024-06-25 13:15:00|8266.4|8258.4|8261.9|8253.9|8267.4|8259.4|8261.7|8253.7|0
1719321600000|2024-06-25 13:20:00|8262.2|8254.2|8263.2|8255.2|8264.2|8256.2|8260.7|8252.7|0
1719321900000|2024-06-25 13:25:00|8262.9|8254.9|8256.7|8248.7|8262.9|8254.9|8256.2|8248.2|0
1719322200000|2024-06-25 13:30:00|8256.9|8248.9|8254.4|8246.4|8258.2|8250.2|8251.7|8243.7|0
1719322500000|2024-06-25 13:35:00|8254.2|8246.2|8261.9|8253.9|8262.7|8254.7|8251.4|8243.4|0
1719322800000|2024-06-25 13:40:00|8262.2|8254.2|8259.7|8251.7|8264.7|8256.7|8255.2|8247.2|0
1719323100000|2024-06-25 13:45:00|8260.2|8252.2|8257.7|8249.7|8260.2|8252.2|8255.2|8247.2|0
1719323400000|2024-06-25 13:50:00|8257.2|8249.2|8257.7|8249.7|8263.2|8255.2|8256.7|8248.7|0
1719323700000|2024-06-25 13:55:00|8257.2|8249.2|8250.2|8242.2|8258.2|8250.2|8249.4|8241.4|0
1719324000000|2024-06-25 14:00:00|8249.7|8241.7|8251.7|8243.7|8254.2|8246.2|8249.2|8241.2|0
1719324300000|2024-06-25 14:05:00|8251.4|8243.4|8250.7|8242.7|8253.7|8245.7|8250.2|8242.2|0
1719324600000|2024-06-25 14:10:00|8250.9|8242.9|8260.2|8252.2|8261.7|8253.7|8250.9|8242.9|0
1719324900000|2024-06-25 14:15:00|8259.7|8251.7|8258.4|8250.4|8261.9|8253.9|8257.9|8249.9|0
1719325200000|2024-06-25 14:20:00|8258.2|8250.2|8262.2|8254.2|8264.7|8256.7|8256.7|8248.7|0
1719325500000|2024-06-25 14:25:00|8261.7|8253.7|8257.9|8249.9|8262.7|8254.7|8257.4|8249.4|0
1719325800000|2024-06-25 14:30:00|8257.7|8249.7|8262.7|8254.7|8264.9|8256.9|8257.4|8249.4|0
1719326100000|2024-06-25 14:35:00|8262.2|8254.2|8257.9|8249.9|8262.7|8254.7|8256.2|8248.2|0
1719326400000|2024-06-25 14:40:00|8258.2|8250.2|8255.2|8247.2|8258.9|8250.9|8255.2|8247.2|0
1719326700000|2024-06-25 14:45:00|8254.7|8246.7|8251.2|8243.2|8256.7|8248.7|8250.9|8242.9|0
1719327000000|2024-06-25 14:50:00|8251.7|8243.7|8255.2|8247.2|8256.2|8248.2|8251.7|8243.7|0
1719327300000|2024-06-25 14:55:00|8254.9|8246.9|8254.9|8246.9|8256.9|8248.9|8252.9|8244.9|0
1719327600000|2024-06-25 15:00:00|8255.2|8247.2|8254.7|8246.7|8256.2|8248.2|8252.7|8244.7|0
1719327900000|2024-06-25 15:05:00|8254.4|8246.4|8250.4|8242.4|8255.2|8247.2|8249.9|8241.9|0
1719328200000|2024-06-25 15:10:00|8250.7|8242.7|8253.7|8245.7|8255.7|8247.7|8249.2|8241.2|0
1719328500000|2024-06-25 15:15:00|8254.2|8246.2|8252.9|8244.9|8255.2|8247.2|8252.7|8244.7|0
1719328800000|2024-06-25 15:20:00|8253.2|8245.2|8253.2|8245.2|8255.7|8247.7|8252.7|8244.7|0
1719329100000|2024-06-25 15:25:00|8253.9|8245.9|8253.9|8245.9|8254.7|8246.7|8251.9|8243.9|0
1719329400000|2024-06-25 15:30:00|8254.2|8246.2|8252.7|8244.7|8255.2|8247.2|8251.2|8243.2|0
1719329700000|2024-06-25 15:35:00|8252.4|8244.4|8248.2|8240.2|8252.7|8244.7|8246.7|8238.7|0
1719330000000|2024-06-25 15:40:00|8247.9|8239.9|8248.7|8240.7|8248.7|8240.7|8246.4|8238.4|0
1719330300000|2024-06-25 15:45:00|8248.2|8240.2|8249.7|8241.7|8250.7|8242.7|8248.2|8240.2|0
1719330600000|2024-06-25 15:50:00|8249.4|8241.4|8248.2|8240.2|8250.2|8242.2|8248.2|8240.2|0
1719330900000|2024-06-25 15:55:00|8248.4|8240.4|8244.2|8236.2|8248.4|8240.4|8244.2|8236.2|0
1719331200000|2024-06-25 16:00:00|8243.9|8235.9|8241.7|8233.7|8243.9|8235.9|8241.2|8233.2|0
1719331500000|2024-06-25 16:05:00|8241.2|8233.2|8240.4|8232.4|8242.2|8234.2|8240.2|8232.2|0
1719331800000|2024-06-25 16:10:00|8240.2|8232.2|8239.4|8231.4|8240.7|8232.7|8238.7|8230.7|0
1719332100000|2024-06-25 16:15:00|8239.2|8231.2|8234.9|8226.9|8239.4|8231.4|8233.7|8225.7|0
1719332400000|2024-06-25 16:20:00|8234.7|8226.7|8231.2|8223.2|8234.7|8226.7|8230.7|8222.7|0
1719332700000|2024-06-25 16:25:00|8230.9|8222.9|8230.7|8222.7|8232.7|8224.7|8230.4|8222.4|0
1719333000000|2024-06-25 16:30:00|8230.4|8222.4|8225.2|8217.2|8230.4|8222.4|8224.9|8216.9|0
1719333300000|2024-06-25 16:35:00|8224.9|8216.9|8226.4|8218.4|8227.2|8219.2|8224.4|8216.4|0
1719333600000|2024-06-25 16:40:00|8226.2|8218.2|8224.7|8216.7|8226.7|8218.7|8223.2|8215.2|0
1719333900000|2024-06-25 16:45:00|8224.2|8216.2|8228.7|8220.7|8228.7|8220.7|8223.7|8215.7|0
1719334200000|2024-06-25 16:50:00|8228.9|8220.9|8229.7|8221.7|8229.7|8221.7|8226.7|8218.7|0
1719334500000|2024-06-25 16:55:00|8230.2|8222.2|8233.2|8225.2|8233.2|8225.2|8229.7|8221.7|0
1719334800000|2024-06-25 17:00:00|8232.7|8224.7|8233.2|8225.2|8234.7|8226.7|8231.7|8223.7|0
1719335100000|2024-06-25 17:05:00|8232.9|8224.9|8234.9|8226.9|8235.9|8227.9|8231.7|8223.7|0
1719335400000|2024-06-25 17:10:00|8234.7|8226.7|8236.2|8228.2|8236.4|8228.4|8234.2|8226.2|0
1719335700000|2024-06-25 17:15:00|8235.7|8227.7|8235.2|8227.2|8236.2|8228.2|8234.9|8226.9|0
1719336000000|2024-06-25 17:20:00|8235.4|8227.4|8236.7|8228.7|8236.7|8228.7|8234.7|8226.7|0
1719336300000|2024-06-25 17:25:00|8236.9|8228.9|8240.7|8232.7|8240.7|8232.7|8236.7|8228.7|0
1719336600000|2024-06-25 17:30:00|8241.2|8233.2|8241.2|8233.2|8241.2|8233.2|8238.7|8230.7|0
1719336900000|2024-06-25 17:35:00|8240.9|8232.9|8242.2|8234.2|8242.7|8234.7|8240.7|8232.7|0
1719337200000|2024-06-25 17:40:00|8241.7|8233.7|8242.7|8234.7|8243.7|8235.7|8241.7|8233.7|0
1719337500000|2024-06-25 17:45:00|8242.9|8234.9|8241.4|8233.4|8243.9|8235.9|8240.4|8232.4|0
1719337800000|2024-06-25 17:50:00|8241.2|8233.2|8241.2|8233.2|8242.4|8234.4|8240.2|8232.2|0
1719338100000|2024-06-25 17:55:00|8241.7|8233.7|8242.7|8234.7|8243.2|8235.2|8241.7|8233.7|0
1719338400000|2024-06-25 18:00:00|8242.4|8234.4|8241.7|8233.7|8242.4|8234.4|8239.7|8231.7|0
1719338700000|2024-06-25 18:05:00|8241.2|8233.2|8241.7|8233.7|8242.7|8234.7|8240.7|8232.7|0
1719339000000|2024-06-25 18:10:00|8242.2|8234.2|8243.4|8235.4|8244.2|8236.2|8242.2|8234.2|0
1719339300000|2024-06-25 18:15:00|8243.7|8235.7|8243.4|8235.4|8245.7|8237.7|8242.9|8234.9|0
1719339600000|2024-06-25 18:20:00|8243.2|8235.2|8244.9|8236.9|8244.9|8236.9|8242.2|8234.2|0
1719339900000|2024-06-25 18:25:00|8245.2|8237.2|8246.9|8238.9|8247.2|8239.2|8245.2|8237.2|0
1719340200000|2024-06-25 18:30:00|8247.2|8239.2|8242.7|8234.7|8247.2|8239.2|8242.7|8234.7|0
1719340500000|2024-06-25 18:35:00|8242.2|8234.2|8243.7|8235.7|8244.2|8236.2|8242.2|8234.2|0
1719340800000|2024-06-25 18:40:00|8244.2|8236.2|8245.7|8237.7|8245.9|8237.9|8243.7|8235.7|0
1719341100000|2024-06-25 18:45:00|8246.2|8238.2|8244.2|8236.2|8246.4|8238.4|8242.2|8234.2|0
1719341400000|2024-06-25 18:50:00|8244.7|8236.7|8243.2|8235.2|8244.7|8236.7|8242.7|8234.7|0
1719341700000|2024-06-25 18:55:00|8243.4|8235.4|8243.2|8235.2|8245.2|8237.2|8242.9|8234.9|0
1719342000000|2024-06-25 19:00:00|8242.9|8234.9|8245.7|8237.7|8245.9|8237.9|8242.7|8234.7|0
1719342300000|2024-06-25 19:05:00|8245.9|8237.9|8246.9|8238.9|8248.4|8240.4|8245.2|8237.2|0
1719342600000|2024-06-25 19:10:00|8247.2|8239.2|8247.2|8239.2|8248.2|8240.2|8246.4|8238.4|0
1719342900000|2024-06-25 19:15:00|8247.4|8239.4|8249.2|8241.2|8250.2|8242.2|8246.9|8238.9|0
1719343200000|2024-06-25 19:20:00|8249.7|8241.7|8250.7|8242.7|8250.9|8242.9|8248.9|8240.9|0
1719343500000|2024-06-25 19:25:00|8250.2|8242.2|8250.7|8242.7|8251.2|8243.2|8248.7|8240.7|0
1719343800000|2024-06-25 19:30:00|8250.2|8242.2|8248.7|8240.7|8250.2|8242.2|8247.7|8239.7|0
1719344100000|2024-06-25 19:35:00|8248.4|8240.4|8249.2|8241.2|8249.2|8241.2|8247.2|8239.2|0
1719344400000|2024-06-25 19:40:00|8248.7|8240.7|8247.7|8239.7|8249.2|8241.2|8246.7|8238.7|0
1719344700000|2024-06-25 19:45:00|8248.2|8240.2|8249.2|8241.2|8249.7|8241.7|8247.2|8239.2|0
1719345000000|2024-06-25 19:50:00|8248.7|8240.7|8248.7|8240.7|8250.2|8242.2|8247.4|8239.4|0
1719345300000|2024-06-25 19:55:00|8248.2|8240.2|8243.9|8235.9|8248.2|8240.2|8243.2|8235.2|0
1719345600000|2024-06-25 20:00:00|8243.6|8235.6|8239.1|8231.1|8243.6|8235.6|8238.2|8230.2|0
1719345900000|2024-06-25 20:05:00|8239.2|8231.2|8240.9|8232.9|8241.6|8233.6|8238.8|8230.8|0
1719346200000|2024-06-25 20:10:00|8241|8233|8240.7|8232.7|8241.9|8233.9|8240.4|8232.4|0
1719346500000|2024-06-25 20:15:00|8240.6|8232.6|8241|8233|8241|8233|8239.6|8231.6|0
1719346800000|2024-06-25 20:20:00|8240.9|8232.9|8241.5|8233.5|8241.6|8233.6|8240.7|8232.7|0
1719347100000|2024-06-25 20:25:00|8241.4|8233.4|8241|8233|8241.8|8233.8|8241|8233|0
1719347400000|2024-06-25 20:30:00|8240.9|8232.9|8241|8233|8241.3|8233.3|8240.8|8232.8|0
1719347700000|2024-06-25 20:35:00|8240.9|8232.9|8242|8234|8242.2|8234.2|8240.9|8232.9|0
1719348000000|2024-06-25 20:40:00|8242.1|8234.1|8242|8234|8242.9|8234.9|8242|8234|0
1719348300000|2024-06-25 20:45:00|8241.9|8233.9|8241.8|8233.8|8242|8234|8241.8|8233.8|0
1719348600000|2024-06-25 20:50:00|8241.7|8233.7|8242.3|8234.3|8242.3|8234.3|8241.4|8233.4|0
1719348900000|2024-06-25 20:55:00|8242.2|8234.2|8242.6|8234.6|8243|8235|8241.9|8233.9|0
1719349200000|2024-06-25 21:00:00|8242.2|8234.2|8244.1|8236.1|8244.1|8236.1|8242.2|8234.2|0
1719349500000|2024-06-25 21:05:00|8243.9|8235.9|8244.4|8236.4|8244.4|8236.4|8243.7|8235.7|0
1719349800000|2024-06-25 21:10:00|8244.3|8236.3|8244.5|8236.5|8244.9|8236.9|8244.1|8236.1|0
1719350100000|2024-06-25 21:15:00|8244.6|8236.6|8244.6|8236.6|8244.7|8236.7|8244.1|8236.1|0
1719350400000|2024-06-25 21:20:00|8244.4|8236.4|8244.3|8236.3|8244.6|8236.6|8244.1|8236.1|0
1719350700000|2024-06-25 21:25:00|8244.2|8236.2|8243.9|8235.9|8244.4|8236.4|8243.9|8235.9|0
1719351000000|2024-06-25 21:30:00|8244|8236|8244.3|8236.3|8244.4|8236.4|8244|8236|0
1719351300000|2024-06-25 21:35:00|8244.4|8236.4|8244.5|8236.5|8244.6|8236.6|8244.3|8236.3|0
1719351600000|2024-06-25 21:40:00|8244.6|8236.6|8244.8|8236.8|8245|8237|8244.5|8236.5|0
1719351900000|2024-06-25 21:45:00|8244.7|8236.7|8244.8|8236.8|8244.8|8236.8|8244.7|8236.7|0
1719352200000|2024-06-25 21:50:00|8244.7|8236.7|8244.7|8236.7|8244.8|8236.8|8244.7|8236.7|0
1719352500000|2024-06-25 21:55:00|8244.8|8236.8|8244.4|8236.4|8245|8237|8244.4|8236.4|0
1719352800000|2024-06-25 22:00:00|8243.9|8235.9|8245|8237|8245|8237|8242.4|8234.4|0
1719353100000|2024-06-25 22:05:00|8244.9|8236.9|8245.5|8237.5|8245.5|8237.5|8243.6|8235.6|0
1719353400000|2024-06-25 22:10:00|8245.6|8237.6|8245.1|8237.1|8246|8238|8245.1|8237.1|0
1719353700000|2024-06-25 22:15:00|8245.2|8237.2|8245.9|8237.9|8246.8|8238.8|8245.1|8237.1|0
1719354000000|2024-06-25 22:20:00|8246|8238|8246.5|8238.5|8246.7|8238.7|8245.9|8237.9|0
1719354300000|2024-06-25 22:25:00|8246.6|8238.6|8246.4|8238.4|8246.9|8238.9|8246.3|8238.3|0
1719354600000|2024-06-25 22:30:00|8246.3|8238.3|8244.1|8236.1|8246.3|8238.3|8244.1|8236.1|0
1719354900000|2024-06-25 22:35:00|8244|8236|8243.8|8235.8|8244.5|8236.5|8243.3|8235.3|0
1719355200000|2024-06-25 22:40:00|8243.7|8235.7|8244.7|8236.7|8244.7|8236.7|8243.6|8235.6|0
1719355500000|2024-06-25 22:45:00|8244.8|8236.8|8244.6|8236.6|8244.9|8236.9|8244.4|8236.4|0
1719355800000|2024-06-25 22:50:00|8244.5|8236.5|8245.4|8237.4|8245.5|8237.5|8244.4|8236.4|0
1719356100000|2024-06-25 22:55:00|8245.3|8237.3|8245.5|8237.5|8245.6|8237.6|8245.1|8237.1|0
1719356400000|2024-06-25 23:00:00|8245.6|8237.6|8245|8237|8245.8|8237.8|8244.8|8236.8|0
1719356700000|2024-06-25 23:05:00|8244.9|8236.9|8244.8|8236.8|8245|8237|8244.2|8236.2|0
1719357000000|2024-06-25 23:10:00|8244.9|8236.9|8244.8|8236.8|8245|8237|8244.8|8236.8|0
1719357300000|2024-06-25 23:15:00|8244.9|8236.9|8244.6|8236.6|8245|8237|8244.6|8236.6|0
1719357600000|2024-06-25 23:20:00|8244.5|8236.5|8243.7|8235.7|8244.5|8236.5|8243.2|8235.2|0
1719357900000|2024-06-25 23:25:00|8243.8|8235.8|8244.6|8236.6|8244.6|8236.6|8243.5|8235.5|0
1719358200000|2024-06-25 23:30:00|8244.5|8236.5|8244.3|8236.3|8244.7|8236.7|8244.3|8236.3|0
1719358500000|2024-06-25 23:35:00|8244.2|8236.2|8243.7|8235.7|8244.2|8236.2|8243.7|8235.7|0
1719358800000|2024-06-25 23:40:00|8243.6|8235.6|8243.7|8235.7|8244|8236|8243.5|8235.5|0
1719359100000|2024-06-25 23:45:00|8243.8|8235.8|8243.3|8235.3|8244|8236|8242.6|8234.6|0
1719359400000|2024-06-25 23:50:00|8243.2|8235.2|8242.9|8234.9|8243.5|8235.5|8242.6|8234.6|0
1719359700000|2024-06-25 23:55:00|8242.8|8234.8|8242.9|8234.9|8243.3|8235.3|8242.6|8234.6|0
1719360000000|2024-06-26 00:00:00|8242.8|8234.8|8236.9|8228.9|8242.8|8234.8|8236.9|8228.9|0
1719360300000|2024-06-26 00:05:00|8237.1|8229.1|8238.4|8230.4|8238.6|8230.6|8237.1|8229.1|0
1719360600000|2024-06-26 00:10:00|8238.1|8230.1|8237.4|8229.4|8238.1|8230.1|8236.4|8228.4|0
1719360900000|2024-06-26 00:15:00|8238.1|8230.1|8238.6|8230.6|8238.6|8230.6|8236.1|8228.1|0
1719361200000|2024-06-26 00:20:00|8238.4|8230.4|8241.1|8233.1|8241.1|8233.1|8238.4|8230.4|0
1719361500000|2024-06-26 00:25:00|8240.9|8232.9|8243.1|8235.1|8243.1|8235.1|8240.9|8232.9|0
1719361800000|2024-06-26 00:30:00|8243.4|8235.4|8244.1|8236.1|8244.4|8236.4|8242.9|8234.9|0
1719362100000|2024-06-26 00:35:00|8243.6|8235.6|8242.4|8234.4|8244.4|8236.4|8241.1|8233.1|0
1719362400000|2024-06-26 00:40:00|8242.6|8234.6|8242.1|8234.1|8242.6|8234.6|8242.1|8234.1|0
1719362700000|2024-06-26 00:45:00|8241.9|8233.9|8242.6|8234.6|8242.9|8234.9|8241.4|8233.4|0
1719363000000|2024-06-26 00:50:00|8242.4|8234.4|8243.1|8235.1|8243.6|8235.6|8242.4|8234.4|0
1719363300000|2024-06-26 00:55:00|8242.9|8234.9|8244.6|8236.6|8244.9|8236.9|8242.6|8234.6|0
1719363600000|2024-06-26 01:00:00|8244.4|8236.4|8245.6|8237.6|8246.1|8238.1|8244.4|8236.4|0
1719363900000|2024-06-26 01:05:00|8245.9|8237.9|8244.6|8236.6|8245.9|8237.9|8244.4|8236.4|0
1719364200000|2024-06-26 01:10:00|8244.9|8236.9|8245.6|8237.6|8245.6|8237.6|8244.4|8236.4|0
1719364500000|2024-06-26 01:15:00|8245.4|8237.4|8247.1|8239.1|8247.4|8239.4|8245.1|8237.1|0
1719364800000|2024-06-26 01:20:00|8247.6|8239.6|8249.9|8241.9|8250.1|8242.1|8247.4|8239.4|0
1719365100000|2024-06-26 01:25:00|8250.1|8242.1|8249.9|8241.9|8251.1|8243.1|8249.9|8241.9|0
1719365400000|2024-06-26 01:30:00|8250.1|8242.1|8252.1|8244.1|8253.1|8245.1|8249.4|8241.4|0
1719365700000|2024-06-26 01:35:00|8252.4|8244.4|8252.1|8244.1|8252.9|8244.9|8251.9|8243.9|0
1719366000000|2024-06-26 01:40:00|8252.6|8244.6|8253.9|8245.9|8253.9|8245.9|8250.6|8242.6|0
1719366300000|2024-06-26 01:45:00|8253.6|8245.6|8255.4|8247.4|8255.6|8247.6|8253.6|8245.6|0
1719366600000|2024-06-26 01:50:00|8255.1|8247.1|8257.9|8249.9|8257.9|8249.9|8255.1|8247.1|0
1719366900000|2024-06-26 01:55:00|8257.4|8249.4|8260.1|8252.1|8260.1|8252.1|8257.4|8249.4|0
1719367200000|2024-06-26 02:00:00|8260.4|8252.4|8260.1|8252.1|8260.9|8252.9|8259.6|8251.6|0
1719367500000|2024-06-26 02:05:00|8259.9|8251.9|8261.6|8253.6|8262.1|8254.1|8259.9|8251.9|0
1719367800000|2024-06-26 02:10:00|8261.9|8253.9|8261.6|8253.6|8262.1|8254.1|8261.1|8253.1|0
1719368100000|2024-06-26 02:15:00|8261.4|8253.4|8261.6|8253.6|8261.9|8253.9|8261.1|8253.1|0
1719368400000|2024-06-26 02:20:00|8261.9|8253.9|8261.6|8253.6|8262.1|8254.1|8261.4|8253.4|0
1719368700000|2024-06-26 02:25:00|8262.1|8254.1|8262.1|8254.1|8262.1|8254.1|8261.4|8253.4|0
1719369000000|2024-06-26 02:30:00|8261.9|8253.9|8260.9|8252.9|8261.9|8253.9|8260.6|8252.6|0
1719369300000|2024-06-26 02:35:00|8260.6|8252.6|8260.6|8252.6|8261.1|8253.1|8259.6|8251.6|0
1719369600000|2024-06-26 02:40:00|8260.4|8252.4|8258.6|8250.6|8260.4|8252.4|8258.6|8250.6|0
1719369900000|2024-06-26 02:45:00|8258.4|8250.4|8259.6|8251.6|8260.1|8252.1|8258.4|8250.4|0
1719370200000|2024-06-26 02:50:00|8259.9|8251.9|8260.1|8252.1|8260.6|8252.6|8259.6|8251.6|0
1719370500000|2024-06-26 02:55:00|8259.6|8251.6|8260.1|8252.1|8260.1|8252.1|8259.6|8251.6|0
1719370800000|2024-06-26 03:00:00|8259.6|8251.6|8260.1|8252.1|8260.9|8252.9|8259.6|8251.6|0
1719371100000|2024-06-26 03:05:00|8260.4|8252.4|8261.1|8253.1|8261.1|8253.1|8260.4|8252.4|0
1719371400000|2024-06-26 03:10:00|8261.6|8253.6|8261.6|8253.6|8262.1|8254.1|8261.4|8253.4|0
1719371700000|2024-06-26 03:15:00|8261.9|8253.9|8262.6|8254.6|8262.9|8254.9|8261.6|8253.6|0
1719372000000|2024-06-26 03:20:00|8262.9|8254.9|8262.4|8254.4|8263.1|8255.1|8262.4|8254.4|0
1719372300000|2024-06-26 03:25:00|8262.6|8254.6|8264.6|8256.6|8264.6|8256.6|8262.4|8254.4|0
1719372600000|2024-06-26 03:30:00|8265.1|8257.1|8265.6|8257.6|8266.6|8258.6|8264.6|8256.6|0
1719372900000|2024-06-26 03:35:00|8265.4|8257.4|8264.6|8256.6|8265.6|8257.6|8263.6|8255.6|0
1719373200000|2024-06-26 03:40:00|8264.4|8256.4|8266.1|8258.1|8266.4|8258.4|8264.4|8256.4|0
1719373500000|2024-06-26 03:45:00|8265.9|8257.9|8265.6|8257.6|8266.1|8258.1|8265.6|8257.6|0
1719373800000|2024-06-26 03:50:00|8265.4|8257.4|8265.6|8257.6|8265.6|8257.6|8265.4|8257.4|0
1719374100000|2024-06-26 03:55:00|8265.9|8257.9|8266.1|8258.1|8266.1|8258.1|8265.6|8257.6|0
1719374400000|2024-06-26 04:00:00|8265.9|8257.9|8265.6|8257.6|8265.9|8257.9|8264.9|8256.9|0
1719374700000|2024-06-26 04:05:00|8265.9|8257.9|8265.1|8257.1|8265.9|8257.9|8264.6|8256.6|0
1719375000000|2024-06-26 04:10:00|8265.4|8257.4|8265.4|8257.4|8265.6|8257.6|8265.1|8257.1|0
1719375300000|2024-06-26 04:15:00|8265.6|8257.6|8265.1|8257.1|8265.6|8257.6|8264.6|8256.6|0
1719375600000|2024-06-26 04:20:00|8265.4|8257.4|8266.1|8258.1|8266.1|8258.1|8265.4|8257.4|0
1719375900000|2024-06-26 04:25:00|8266.9|8258.9|8270.1|8262.1|8270.4|8262.4|8266.4|8258.4|0
1719376200000|2024-06-26 04:30:00|8269.9|8261.9|8269.1|8261.1|8271.1|8263.1|8269.1|8261.1|0
1719376500000|2024-06-26 04:35:00|8268.9|8260.9|8268.9|8260.9|8269.6|8261.6|8268.6|8260.6|0
1719376800000|2024-06-26 04:40:00|8268.6|8260.6|8269.1|8261.1|8269.1|8261.1|8268.4|8260.4|0
1719377100000|2024-06-26 04:45:00|8269.4|8261.4|8271.9|8263.9|8272.1|8264.1|8269.4|8261.4|0
1719377400000|2024-06-26 04:50:00|8272.1|8264.1|8272.1|8264.1|8272.6|8264.6|8271.6|8263.6|0
1719377700000|2024-06-26 04:55:00|8271.9|8263.9|8270.6|8262.6|8271.9|8263.9|8270.4|8262.4|0
1719378000000|2024-06-26 05:00:00|8270.4|8262.4|8271.4|8263.4|8271.4|8263.4|8270.4|8262.4|0
1719378300000|2024-06-26 05:05:00|8271.1|8263.1|8271.6|8263.6|8271.9|8263.9|8271.1|8263.1|0
1719378600000|2024-06-26 05:10:00|8271.9|8263.9|8272.1|8264.1|8272.4|8264.4|8271.1|8263.1|0
1719378900000|2024-06-26 05:15:00|8271.9|8263.9|8272.6|8264.6|8272.9|8264.9|8271.6|8263.6|0
1719379200000|2024-06-26 05:20:00|8272.4|8264.4|8272.6|8264.6|8273.1|8265.1|8272.4|8264.4|0
1719379500000|2024-06-26 05:25:00|8272.9|8264.9|8272.1|8264.1|8272.9|8264.9|8272.1|8264.1|0
1719379800000|2024-06-26 05:30:00|8272.4|8264.4|8273.1|8265.1|8273.6|8265.6|8272.1|8264.1|0
1719380100000|2024-06-26 05:35:00|8272.9|8264.9|8273.1|8265.1|8273.4|8265.4|8272.4|8264.4|0
1719380400000|2024-06-26 05:40:00|8272.9|8264.9|8271.1|8263.1|8273.4|8265.4|8271.1|8263.1|0
1719380700000|2024-06-26 05:45:00|8271.6|8263.6|8270.6|8262.6|8272.4|8264.4|8270.4|8262.4|0
1719381000000|2024-06-26 05:50:00|8270.9|8262.9|8270.1|8262.1|8271.1|8263.1|8270.1|8262.1|0
1719381300000|2024-06-26 05:55:00|8270.4|8262.4|8272.1|8264.1|8272.6|8264.6|8270.4|8262.4|0
1719381600000|2024-06-26 06:00:00|8271.9|8263.9|8276.4|8268.4|8276.6|8268.6|8271.9|8263.9|0
1719381900000|2024-06-26 06:05:00|8276.1|8268.1|8279.4|8271.4|8280.9|8272.9|8276.1|8268.1|0
1719382200000|2024-06-26 06:10:00|8278.9|8270.9|8279.4|8271.4|8280.9|8272.9|8278.1|8270.1|0
1719382500000|2024-06-26 06:15:00|8279.9|8271.9|8281.4|8273.4|8282.1|8274.1|8279.9|8271.9|0
1719382800000|2024-06-26 06:20:00|8281.6|8273.6|8282.1|8274.1|8282.4|8274.4|8280.9|8272.9|0
1719383100000|2024-06-26 06:25:00|8282.4|8274.4|8285.1|8277.1|8285.4|8277.4|8282.4|8274.4|0
1719383400000|2024-06-26 06:30:00|8285.4|8277.4|8286.9|8278.9|8288.9|8280.9|8285.1|8277.1|0
1719383700000|2024-06-26 06:35:00|8287.4|8279.4|8288.6|8280.6|8288.6|8280.6|8286.4|8278.4|0
1719384000000|2024-06-26 06:40:00|8288.9|8280.9|8287.9|8279.9|8290.6|8282.6|8287.9|8279.9|0
1719384300000|2024-06-26 06:45:00|8288.4|8280.4|8287.9|8279.9|8288.9|8280.9|8286.4|8278.4|0
1719384600000|2024-06-26 06:50:00|8289.9|8281.9|8290.4|8282.4|8290.9|8282.9|8288.4|8280.4|0
1719384900000|2024-06-26 06:55:00|8290.9|8282.9|8283.4|8275.4|8292.9|8284.9|8283.4|8275.4|0
1719385200000|2024-06-26 07:00:00|8285.1|8277.1|8283.4|8275.4|8292.1|8284.1|8282.9|8274.9|0
1719385500000|2024-06-26 07:05:00|8283.1|8275.1|8276.6|8268.6|8283.4|8275.4|8275.9|8267.9|0
1719385800000|2024-06-26 07:10:00|8276.9|8268.9|8281.9|8273.9|8281.9|8273.9|8275.4|8267.4|0
1719386100000|2024-06-26 07:15:00|8281.6|8273.6|8286.6|8278.6|8286.6|8278.6|8279.9|8271.9|0
1719386400000|2024-06-26 07:20:00|8286.9|8278.9|8283.4|8275.4|8286.9|8278.9|8283.1|8275.1|0
1719386700000|2024-06-26 07:25:00|8283.1|8275.1|8281.1|8273.1|8283.4|8275.4|8278.9|8270.9|0
1719387000000|2024-06-26 07:30:00|8280.9|8272.9|8280.9|8272.9|8282.6|8274.6|8279.6|8271.6|0
1719387300000|2024-06-26 07:35:00|8280.4|8272.4|8289.9|8281.9|8290.4|8282.4|8279.6|8271.6|0
1719387600000|2024-06-26 07:40:00|8289.8|8281.8|8295.3|8287.3|8296|8288|8289.8|8281.8|0
1719387900000|2024-06-26 07:45:00|8295.8|8287.8|8292.8|8284.8|8296.8|8288.8|8290.3|8282.3|0
1719388200000|2024-06-26 07:50:00|8293.3|8285.3|8297.3|8289.3|8298|8290|8293.3|8285.3|0
1719388500000|2024-06-26 07:55:00|8297.5|8289.5|8303.8|8295.8|8304|8296|8296|8288|0
1719388800000|2024-06-26 08:00:00|8304|8296|8305.3|8297.3|8307.5|8299.5|8304|8296|0
1719389100000|2024-06-26 08:05:00|8305.5|8297.5|8303.5|8295.5|8305.8|8297.8|8301.5|8293.5|0
1719389400000|2024-06-26 08:10:00|8303.3|8295.3|8300.3|8292.3|8305.3|8297.3|8300|8292|0
1719389700000|2024-06-26 08:15:00|8300.8|8292.8|8297.8|8289.8|8303.3|8295.3|8297.8|8289.8|0
1719390000000|2024-06-26 08:20:00|8298.3|8290.3|8294|8286|8299.3|8291.3|8293|8285|0
1719390300000|2024-06-26 08:25:00|8294.3|8286.3|8295.3|8287.3|8295.5|8287.5|8293.3|8285.3|0
1719390600000|2024-06-26 08:30:00|8295|8287|8299.3|8291.3|8300.5|8292.5|8294|8286|0
1719390900000|2024-06-26 08:35:00|8299.8|8291.8|8303.8|8295.8|8303.8|8295.8|8299.8|8291.8|0
1719391200000|2024-06-26 08:40:00|8303.5|8295.5|8303.5|8295.5|8305.8|8297.8|8303.3|8295.3|0
1719391500000|2024-06-26 08:45:00|8303.8|8295.8|8299.8|8291.8|8304|8296|8299.8|8291.8|0
1719391800000|2024-06-26 08:50:00|8300|8292|8300|8292|8300.8|8292.8|8297.3|8289.3|0
1719392100000|2024-06-26 08:55:00|8300.3|8292.3|8297.3|8289.3|8300.5|8292.5|8296.3|8288.3|0
1719392400000|2024-06-26 09:00:00|8297.5|8289.5|8298.8|8290.8|8298.8|8290.8|8296.8|8288.8|0
1719392700000|2024-06-26 09:05:00|8299|8291|8299.3|8291.3|8301.3|8293.3|8298.5|8290.5|0
1719393000000|2024-06-26 09:10:00|8299.5|8291.5|8297.8|8289.8|8300|8292|8297.8|8289.8|0
1719393300000|2024-06-26 09:15:00|8298|8290|8298.8|8290.8|8299.3|8291.3|8297|8289|0
1719393600000|2024-06-26 09:20:00|8299.3|8291.3|8297.3|8289.3|8299.5|8291.5|8296.3|8288.3|0
1719393900000|2024-06-26 09:25:00|8297|8289|8291.3|8283.3|8297.3|8289.3|8291|8283|0
1719394200000|2024-06-26 09:30:00|8291.5|8283.5|8287.8|8279.8|8291.8|8283.8|8287.5|8279.5|0
1719394500000|2024-06-26 09:35:00|8288.3|8280.3|8280.5|8272.5|8289|8281|8279.3|8271.3|0
1719394800000|2024-06-26 09:40:00|8280.8|8272.8|8281.5|8273.5|8282.3|8274.3|8277.5|8269.5|0
1719395100000|2024-06-26 09:45:00|8281.3|8273.3|8279|8271|8282.5|8274.5|8278|8270|0
1719395400000|2024-06-26 09:50:00|8279.3|8271.3|8277.8|8269.8|8279.8|8271.8|8277.8|8269.8|0
1719395700000|2024-06-26 09:55:00|8277.5|8269.5|8279|8271|8279.3|8271.3|8276.8|8268.8|0
1719396000000|2024-06-26 10:00:00|8278.8|8270.8|8275.8|8267.8|8279|8271|8275.3|8267.3|0
1719396300000|2024-06-26 10:05:00|8276|8268|8277|8269|8279.3|8271.3|8275.5|8267.5|0
1719396600000|2024-06-26 10:10:00|8277.3|8269.3|8276.8|8268.8|8280.5|8272.5|8276.8|8268.8|0
1719396900000|2024-06-26 10:15:00|8276.5|8268.5|8276.8|8268.8|8277|8269|8273.5|8265.5|0
1719397200000|2024-06-26 10:20:00|8276.3|8268.3|8271.8|8263.8|8276.5|8268.5|8271|8263|0
1719397500000|2024-06-26 10:25:00|8271.5|8263.5|8267.3|8259.3|8271.5|8263.5|8263.5|8255.5|0
1719397800000|2024-06-26 10:30:00|8267|8259|8264.3|8256.3|8267|8259|8261.3|8253.3|0
1719398100000|2024-06-26 10:35:00|8264|8256|8256|8248|8264.5|8256.5|8256|8248|0
1719398400000|2024-06-26 10:40:00|8256.3|8248.3|8258|8250|8259.3|8251.3|8255.5|8247.5|0
1719398700000|2024-06-26 10:45:00|8257.8|8249.8|8255.8|8247.8|8257.8|8249.8|8254|8246|0
1719399000000|2024-06-26 10:50:00|8255.5|8247.5|8254.3|8246.3|8255.5|8247.5|8252|8244|0
1719399300000|2024-06-26 10:55:00|8254.8|8246.8|8251.8|8243.8|8258|8250|8251.3|8243.3|0
1719399600000|2024-06-26 11:00:00|8253.3|8245.3|8249|8241|8254.5|8246.5|8247.8|8239.8|0
1719399900000|2024-06-26 11:05:00|8248.8|8240.8|8243.5|8235.5|8248.8|8240.8|8242.8|8234.8|0
1719400200000|2024-06-26 11:10:00|8243.8|8235.8|8251.3|8243.3|8252|8244|8243|8235|0
1719400500000|2024-06-26 11:15:00|8251|8243|8249.3|8241.3|8253.8|8245.8|8246.3|8238.3|0
1719400800000|2024-06-26 11:20:00|8249.5|8241.5|8242.8|8234.8|8249.8|8241.8|8242.3|8234.3|0
1719401100000|2024-06-26 11:25:00|8243.3|8235.3|8241.3|8233.3|8243.8|8235.8|8240.3|8232.3|0
1719401400000|2024-06-26 11:30:00|8242|8234|8238.8|8230.8|8244.8|8236.8|8238.5|8230.5|0
1719401700000|2024-06-26 11:35:00|8239.3|8231.3|8235.8|8227.8|8240|8232|8234.3|8226.3|0
1719402000000|2024-06-26 11:40:00|8236.6|8228.6|8235.8|8227.8|8239.6|8231.6|8234.3|8226.3|0
1719402300000|2024-06-26 11:45:00|8235.6|8227.6|8236.1|8228.1|8239.3|8231.3|8234.6|8226.6|0
1719402600000|2024-06-26 11:50:00|8235.6|8227.6|8236.1|8228.1|8237.1|8229.1|8233.3|8225.3|0
1719402900000|2024-06-26 11:55:00|8236.6|8228.6|8234.3|8226.3|8236.6|8228.6|8231.3|8223.3|0
1719403200000|2024-06-26 12:00:00|8234.6|8226.6|8234.1|8226.1|8236.3|8228.3|8231.6|8223.6|0
1719403500000|2024-06-26 12:05:00|8234.3|8226.3|8231.3|8223.3|8235.1|8227.1|8228.6|8220.6|0
1719403800000|2024-06-26 12:10:00|8231.1|8223.1|8223.1|8215.1|8231.1|8223.1|8222.1|8214.1|0
1719404100000|2024-06-26 12:15:00|8222.8|8214.8|8223.6|8215.6|8225.6|8217.6|8220.1|8212.1|0
1719404400000|2024-06-26 12:20:00|8223.3|8215.3|8225.8|8217.8|8228.1|8220.1|8223.1|8215.1|0
1719404700000|2024-06-26 12:25:00|8225.6|8217.6|8221.8|8213.8|8226.8|8218.8|8221.1|8213.1|0
1719405000000|2024-06-26 12:30:00|8221.3|8213.3|8222.8|8214.8|8224.3|8216.3|8220.1|8212.1|0
1719405300000|2024-06-26 12:35:00|8222.1|8214.1|8222.1|8214.1|8224.1|8216.1|8220.1|8212.1|0
1719405600000|2024-06-26 12:40:00|8221.6|8213.6|8223.6|8215.6|8223.6|8215.6|8218.3|8210.3|0
1719405900000|2024-06-26 12:45:00|8223.1|8215.1|8217.6|8209.6|8223.1|8215.1|8215.8|8207.8|0
1719406200000|2024-06-26 12:50:00|8218.1|8210.1|8212.6|8204.6|8219.1|8211.1|8212.1|8204.1|0
1719406500000|2024-06-26 12:55:00|8212.3|8204.3|8210.6|8202.6|8215.1|8207.1|8208.6|8200.6|0
1719406800000|2024-06-26 13:00:00|8210.1|8202.1|8211.3|8203.3|8211.3|8203.3|8207.6|8199.6|0
1719407100000|2024-06-26 13:05:00|8211.1|8203.1|8212.1|8204.1|8215.8|8207.8|8210.6|8202.6|0
1719407400000|2024-06-26 13:10:00|8211.8|8203.8|8217.6|8209.6|8219.3|8211.3|8210.3|8202.3|0
1719407700000|2024-06-26 13:15:00|8217.8|8209.8|8220.8|8212.8|8222.6|8214.6|8217.1|8209.1|0
1719408000000|2024-06-26 13:20:00|8220.6|8212.6|8216.1|8208.1|8222.1|8214.1|8216.1|8208.1|0
1719408300000|2024-06-26 13:25:00|8215.3|8207.3|8221.6|8213.6|8222.1|8214.1|8214.3|8206.3|0
1719408600000|2024-06-26 13:30:00|8222.1|8214.1|8222.3|8214.3|8222.3|8214.3|8210.6|8202.6|0
1719408900000|2024-06-26 13:35:00|8221.3|8213.3|8217.1|8209.1|8224.1|8216.1|8216.1|8208.1|0
1719409200000|2024-06-26 13:40:00|8217.3|8209.3|8218.8|8210.8|8225.6|8217.6|8215.1|8207.1|0
1719409500000|2024-06-26 13:45:00|8218.3|8210.3|8221.1|8213.1|8224.8|8216.8|8216.8|8208.8|0
1719409800000|2024-06-26 13:50:00|8220.8|8212.8|8221.3|8213.3|8226.3|8218.3|8218.8|8210.8|0
1719410100000|2024-06-26 13:55:00|8221.1|8213.1|8224.3|8216.3|8225.6|8217.6|8221.1|8213.1|0
1719410400000|2024-06-26 14:00:00|8224.6|8216.6|8225.1|8217.1|8226.1|8218.1|8222.3|8214.3|0
1719410700000|2024-06-26 14:05:00|8225.6|8217.6|8228.8|8220.8|8229.8|8221.8|8224.6|8216.6|0
1719411000000|2024-06-26 14:10:00|8228.7|8220.7|8228.2|8220.2|8230.4|8222.4|8227.7|8219.7|0
1719411300000|2024-06-26 14:15:00|8228.7|8220.7|8228.2|8220.2|8229.2|8221.2|8226.9|8218.9|0
1719411600000|2024-06-26 14:20:00|8228.4|8220.4|8230.2|8222.2|8231.2|8223.2|8226.9|8218.9|0
1719411900000|2024-06-26 14:25:00|8230.7|8222.7|8227.7|8219.7|8232.7|8224.7|8227.7|8219.7|0
1719412200000|2024-06-26 14:30:00|8227.2|8219.2|8223.7|8215.7|8228.4|8220.4|8223.7|8215.7|0
1719412500000|2024-06-26 14:35:00|8223.9|8215.9|8224.7|8216.7|8224.7|8216.7|8222.2|8214.2|0
1719412800000|2024-06-26 14:40:00|8225.2|8217.2|8223.4|8215.4|8226.4|8218.4|8223.2|8215.2|0
1719413100000|2024-06-26 14:45:00|8223.7|8215.7|8226.7|8218.7|8228.2|8220.2|8222.2|8214.2|0
1719413400000|2024-06-26 14:50:00|8226.4|8218.4|8234.4|8226.4|8235.2|8227.2|8226.2|8218.2|0
1719413700000|2024-06-26 14:55:00|8234.2|8226.2|8237.7|8229.7|8237.7|8229.7|8233.4|8225.4|0
1719414000000|2024-06-26 15:00:00|8237.9|8229.9|8238.9|8230.9|8240.7|8232.7|8235.7|8227.7|0
1719414300000|2024-06-26 15:05:00|8238.7|8230.7|8235.7|8227.7|8239.9|8231.9|8233.7|8225.7|0
1719414600000|2024-06-26 15:10:00|8235.4|8227.4|8230.7|8222.7|8236.2|8228.2|8230.7|8222.7|0
1719414900000|2024-06-26 15:15:00|8230.9|8222.9|8231.7|8223.7|8232.7|8224.7|8229.2|8221.2|0
1719415200000|2024-06-26 15:20:00|8232.2|8224.2|8235.2|8227.2|8235.4|8227.4|8231.7|8223.7|0
1719415500000|2024-06-26 15:25:00|8234.7|8226.7|8238.2|8230.2|8239.4|8231.4|8234.4|8226.4|0
1719415800000|2024-06-26 15:30:00|8231.7|8223.7|8224.7|8216.7|8231.9|8223.9|8224.2|8216.2|0
1719416100000|2024-06-26 15:35:00|8223.9|8215.9|8218.9|8210.9|8224.2|8216.2|8218.7|8210.7|0
1719416400000|2024-06-26 15:40:00|8218.7|8210.7|8222.7|8214.7|8222.7|8214.7|8218.4|8210.4|0
1719416700000|2024-06-26 15:45:00|8222.2|8214.2|8226.7|8218.7|8226.9|8218.9|8222.2|8214.2|0
1719417000000|2024-06-26 15:50:00|8227.2|8219.2|8231.9|8223.9|8231.9|8223.9|8226.9|8218.9|0
1719417300000|2024-06-26 15:55:00|8231.7|8223.7|8231.4|8223.4|8231.7|8223.7|8229.2|8221.2|0
1719417600000|2024-06-26 16:00:00|8230.7|8222.7|8233.7|8225.7|8233.7|8225.7|8230.2|8222.2|0
1719417900000|2024-06-26 16:05:00|8233.2|8225.2|8237.2|8229.2|8237.2|8229.2|8233.2|8225.2|0
1719418200000|2024-06-26 16:10:00|8236.7|8228.7|8234.2|8226.2|8236.7|8228.7|8233.2|8225.2|0
1719418500000|2024-06-26 16:15:00|8233.9|8225.9|8235.4|8227.4|8235.7|8227.7|8233.2|8225.2|0
1719418800000|2024-06-26 16:20:00|8235.2|8227.2|8233.7|8225.7|8235.7|8227.7|8233.2|8225.2|0
1719419100000|2024-06-26 16:25:00|8233.4|8225.4|8234.2|8226.2|8234.9|8226.9|8232.4|8224.4|0
1719419400000|2024-06-26 16:30:00|8233.9|8225.9|8234.9|8226.9|8235.2|8227.2|8233.2|8225.2|0
1719419700000|2024-06-26 16:35:00|8234.7|8226.7|8233.9|8225.9|8235.4|8227.4|8232.2|8224.2|0
1719420000000|2024-06-26 16:40:00|8233.7|8225.7|8232.2|8224.2|8235.2|8227.2|8231.7|8223.7|0
1719420300000|2024-06-26 16:45:00|8232.4|8224.4|8231.2|8223.2|8233.4|8225.4|8230.7|8222.7|0
1719420600000|2024-06-26 16:50:00|8231.7|8223.7|8233.7|8225.7|8235.2|8227.2|8231.7|8223.7|0
1719420900000|2024-06-26 16:55:00|8234.2|8226.2|8231.2|8223.2|8234.2|8226.2|8231.2|8223.2|0
1719421200000|2024-06-26 17:00:00|8230.4|8222.4|8229.7|8221.7|8230.9|8222.9|8227.4|8219.4|0
1719421500000|2024-06-26 17:05:00|8230.2|8222.2|8229.2|8221.2|8230.2|8222.2|8227.7|8219.7|0
1719421800000|2024-06-26 17:10:00|8229.4|8221.4|8230.7|8222.7|8231.7|8223.7|8229.2|8221.2|0
1719422100000|2024-06-26 17:15:00|8230.4|8222.4|8226.2|8218.2|8230.4|8222.4|8226.2|8218.2|0
1719422400000|2024-06-26 17:20:00|8225.7|8217.7|8224.7|8216.7|8227.7|8219.7|8224.2|8216.2|0
1719422700000|2024-06-26 17:25:00|8224.4|8216.4|8226.7|8218.7|8226.9|8218.9|8223.4|8215.4|0
1719423000000|2024-06-26 17:30:00|8226.9|8218.9|8229.7|8221.7|8229.7|8221.7|8226.7|8218.7|0
1719423300000|2024-06-26 17:35:00|8229.2|8221.2|8227.7|8219.7|8229.2|8221.2|8226.9|8218.9|0
1719423600000|2024-06-26 17:40:00|8227.2|8219.2|8227.7|8219.7|8228.2|8220.2|8226.7|8218.7|0
1719423900000|2024-06-26 17:45:00|8227.2|8219.2|8225.2|8217.2|8227.7|8219.7|8225.2|8217.2|0
1719424200000|2024-06-26 17:50:00|8225.7|8217.7|8227.7|8219.7|8227.9|8219.9|8224.2|8216.2|0
1719424500000|2024-06-26 17:55:00|8227.9|8219.9|8229.7|8221.7|8230.7|8222.7|8227.9|8219.9|0
1719424800000|2024-06-26 18:00:00|8229.4|8221.4|8228.4|8220.4|8229.4|8221.4|8227.7|8219.7|0
1719425100000|2024-06-26 18:05:00|8228.2|8220.2|8228.7|8220.7|8229.7|8221.7|8227.7|8219.7|0
1719425400000|2024-06-26 18:10:00|8228.4|8220.4|8227.7|8219.7|8228.7|8220.7|8227.2|8219.2|0
1719425700000|2024-06-26 18:15:00|8227.9|8219.9|8227.4|8219.4|8228.7|8220.7|8227.2|8219.2|0
1719426000000|2024-06-26 18:20:00|8227.2|8219.2|8230.2|8222.2|8230.2|8222.2|8226.9|8218.9|0
1719426300000|2024-06-26 18:25:00|8229.9|8221.9|8227.4|8219.4|8230.2|8222.2|8227.2|8219.2|0
1719426600000|2024-06-26 18:30:00|8227.7|8219.7|8228.2|8220.2|8228.7|8220.7|8226.7|8218.7|0
1719426900000|2024-06-26 18:35:00|8227.9|8219.9|8226.2|8218.2|8228.2|8220.2|8224.9|8216.9|0
1719427200000|2024-06-26 18:40:00|8226.4|8218.4|8226.9|8218.9|8227.2|8219.2|8225.2|8217.2|0
1719427500000|2024-06-26 18:45:00|8226.7|8218.7|8230.7|8222.7|8231.2|8223.2|8226.7|8218.7|0
1719427800000|2024-06-26 18:50:00|8230.4|8222.4|8230.2|8222.2|8230.9|8222.9|8229.7|8221.7|0
1719428100000|2024-06-26 18:55:00|8229.7|8221.7|8228.7|8220.7|8230.2|8222.2|8228.2|8220.2|0
1719428400000|2024-06-26 19:00:00|8228.9|8220.9|8226.7|8218.7|8228.9|8220.9|8225.7|8217.7|0
1719428700000|2024-06-26 19:05:00|8226.4|8218.4|8225.7|8217.7|8227.7|8219.7|8225.7|8217.7|0
1719429000000|2024-06-26 19:10:00|8225.4|8217.4|8225.2|8217.2|8225.7|8217.7|8224.2|8216.2|0
1719429300000|2024-06-26 19:15:00|8225.4|8217.4|8224.2|8216.2|8225.7|8217.7|8223.7|8215.7|0
1719429600000|2024-06-26 19:20:00|8223.7|8215.7|8225.7|8217.7|8225.7|8217.7|8223.7|8215.7|0
1719429900000|2024-06-26 19:25:00|8225.4|8217.4|8225.2|8217.2|8225.9|8217.9|8224.7|8216.7|0
1719430200000|2024-06-26 19:30:00|8225.4|8217.4|8228.7|8220.7|8228.7|8220.7|8224.7|8216.7|0
1719430500000|2024-06-26 19:35:00|8228.2|8220.2|8229.7|8221.7|8229.7|8221.7|8227.7|8219.7|0
1719430800000|2024-06-26 19:40:00|8229.2|8221.2|8227.2|8219.2|8229.4|8221.4|8226.2|8218.2|0
1719431100000|2024-06-26 19:45:00|8226.7|8218.7|8223.7|8215.7|8226.7|8218.7|8223.2|8215.2|0
1719431400000|2024-06-26 19:50:00|8223.9|8215.9|8232.7|8224.7|8232.7|8224.7|8223.9|8215.9|0
1719431700000|2024-06-26 19:55:00|8231.9|8223.9|8224.6|8216.6|8235.7|8227.7|8224.6|8216.6|0
1719432000000|2024-06-26 20:00:00|8224.9|8216.9|8221.9|8213.9|8224.9|8216.9|8210.4|8202.4|0
1719432300000|2024-06-26 20:05:00|8222.2|8214.2|8224.5|8216.5|8225|8217|8220.3|8212.3|0
1719432600000|2024-06-26 20:10:00|8224.6|8216.6|8224.1|8216.1|8228.3|8220.3|8223.2|8215.2|0
1719432900000|2024-06-26 20:15:00|8224|8216|8225.6|8217.6|8226|8218|8223.7|8215.7|0
1719433200000|2024-06-26 20:20:00|8225.7|8217.7|8225.2|8217.2|8226.9|8218.9|8225.2|8217.2|0
1719433500000|2024-06-26 20:25:00|8225.1|8217.1|8224.1|8216.1|8225.4|8217.4|8224.1|8216.1|0
1719433800000|2024-06-26 20:30:00|8224.2|8216.2|8222.8|8214.8|8224.5|8216.5|8222.4|8214.4|0
1719434100000|2024-06-26 20:35:00|8222.9|8214.9|8222.1|8214.1|8223.1|8215.1|8221.3|8213.3|0
1719434400000|2024-06-26 20:40:00|8222|8214|8222.2|8214.2|8223.1|8215.1|8222|8214|0
1719434700000|2024-06-26 20:45:00|8222.1|8214.1|8222|8214|8222.8|8214.8|8221.7|8213.7|0
1719435000000|2024-06-26 20:50:00|8221.9|8213.9|8222.6|8214.6|8222.6|8214.6|8221.5|8213.5|0
1719435300000|2024-06-26 20:55:00|8222.7|8214.7|8224.2|8216.2|8224.2|8216.2|8222.7|8214.7|0
1719435600000|2024-06-26 21:00:00|8224.1|8216.1|8224.7|8216.7|8224.7|8216.7|8223.3|8215.3|0
1719435900000|2024-06-26 21:05:00|8224.8|8216.8|8224.2|8216.2|8225.3|8217.3|8224.2|8216.2|0
1719436200000|2024-06-26 21:10:00|8224.5|8216.5|8223.7|8215.7|8225.2|8217.2|8223.5|8215.5|0
1719436500000|2024-06-26 21:15:00|8223.8|8215.8|8223.8|8215.8|8223.8|8215.8|8223.8|8215.8|0
1719436800000|2024-06-26 21:20:00|8223.7|8215.7|8224.1|8216.1|8224.3|8216.3|8223.2|8215.2|0
1719437100000|2024-06-26 21:25:00|8224|8216|8223.8|8215.8|8224.1|8216.1|8223.1|8215.1|0
1719437400000|2024-06-26 21:30:00|8223.9|8215.9|8223.9|8215.9|8224.6|8216.6|8223.7|8215.7|0
1719437700000|2024-06-26 21:35:00|8223.8|8215.8|8223.9|8215.9|8223.9|8215.9|8223.8|8215.8|0
1719438000000|2024-06-26 21:40:00|8223.7|8215.7|8223.9|8215.9|8223.9|8215.9|8223.3|8215.3|0
1719438300000|2024-06-26 21:45:00|8223.8|8215.8|8223.6|8215.6|8223.8|8215.8|8223.5|8215.5|0
1719438600000|2024-06-26 21:50:00|8223.8|8215.8|8223.7|8215.7|8224.5|8216.5|8223.7|8215.7|0
1719438900000|2024-06-26 21:55:00|8223.8|8215.8|8224|8216|8224|8216|8223.6|8215.6|0
1719439200000|2024-06-26 22:00:00|8224.3|8216.3|8224.2|8216.2|8227.2|8219.2|8223.5|8215.5|0
1719439500000|2024-06-26 22:05:00|8224.1|8216.1|8224.2|8216.2|8225.3|8217.3|8224.1|8216.1|0
1719439800000|2024-06-26 22:10:00|8224.3|8216.3|8224.2|8216.2|8225.8|8217.8|8224.2|8216.2|0
1719440100000|2024-06-26 22:15:00|8224.3|8216.3|8224.5|8216.5|8224.8|8216.8|8224.2|8216.2|0
1719440400000|2024-06-26 22:20:00|8224.6|8216.6|8222.9|8214.9|8225.1|8217.1|8222.6|8214.6|0
1719440700000|2024-06-26 22:25:00|8222.8|8214.8|8221.9|8213.9|8223.4|8215.4|8221.8|8213.8|0
1719441000000|2024-06-26 22:30:00|8222|8214|8221.9|8213.9|8222.8|8214.8|8221.9|8213.9|0
1719441300000|2024-06-26 22:35:00|8222|8214|8221.1|8213.1|8222|8214|8219.6|8211.6|0
1719441600000|2024-06-26 22:40:00|8221|8213|8220|8212|8221.7|8213.7|8219.8|8211.8|0
1719441900000|2024-06-26 22:45:00|8220.1|8212.1|8221.8|8213.8|8221.8|8213.8|8219.7|8211.7|0
1719442200000|2024-06-26 22:50:00|8221.7|8213.7|8220|8212|8221.7|8213.7|8219.4|8211.4|0
1719442500000|2024-06-26 22:55:00|8220.1|8212.1|8219.8|8211.8|8220.1|8212.1|8219.5|8211.5|0
1719442800000|2024-06-26 23:00:00|8219.7|8211.7|8219.1|8211.1|8219.8|8211.8|8218.8|8210.8|0
1719443100000|2024-06-26 23:05:00|8219|8211|8217|8209|8219.3|8211.3|8216.6|8208.6|0
1719443400000|2024-06-26 23:10:00|8216.9|8208.9|8216.9|8208.9|8217.4|8209.4|8216.6|8208.6|0
1719443700000|2024-06-26 23:15:00|8217|8209|8213.8|8205.8|8217.6|8209.6|8213.6|8205.6|0
1719444000000|2024-06-26 23:20:00|8213.7|8205.7|8213.8|8205.8|8214.1|8206.1|8212|8204|0
1719444300000|2024-06-26 23:25:00|8213.9|8205.9|8214.3|8206.3|8214.6|8206.6|8213.8|8205.8|0
1719444600000|2024-06-26 23:30:00|8214.2|8206.2|8213|8205|8214.2|8206.2|8213|8205|0
1719444900000|2024-06-26 23:35:00|8213.1|8205.1|8213.5|8205.5|8214.1|8206.1|8213|8205|0
1719445200000|2024-06-26 23:40:00|8213.6|8205.6|8214.1|8206.1|8214.1|8206.1|8212.8|8204.8|0
1719445500000|2024-06-26 23:45:00|8214|8206|8215.2|8207.2|8215.2|8207.2|8213.9|8205.9|0
1719445800000|2024-06-26 23:50:00|8215.3|8207.3|8214.6|8206.6|8215.7|8207.7|8214.6|8206.6|0
1719446100000|2024-06-26 23:55:00|8214.5|8206.5|8214.9|8206.9|8215.2|8207.2|8214.4|8206.4|0
1719446400000|2024-06-27 00:00:00|8209.4|8201.4|8212.1|8204.1|8212.4|8204.4|8208.9|8200.9|0
1719446700000|2024-06-27 00:05:00|8212.4|8204.4|8211.6|8203.6|8214.4|8206.4|8209.4|8201.4|0
1719447000000|2024-06-27 00:10:00|8211.4|8203.4|8212.6|8204.6|8213.4|8205.4|8211.4|8203.4|0
1719447300000|2024-06-27 00:15:00|8211.9|8203.9|8208.6|8200.6|8211.9|8203.9|8208.6|8200.6|0
1719447600000|2024-06-27 00:20:00|8208.9|8200.9|8208.9|8200.9|8210.9|8202.9|8208.4|8200.4|0
1719447900000|2024-06-27 00:25:00|8208.6|8200.6|8208.1|8200.1|8209.4|8201.4|8208.1|8200.1|0
1719448200000|2024-06-27 00:30:00|8208.9|8200.9|8207.9|8199.9|8209.6|8201.6|8207.9|8199.9|0
1719448500000|2024-06-27 00:35:00|8208.1|8200.1|8205|8197|8208.1|8200.1|8202.1|8194.1|0
1719448800000|2024-06-27 00:40:00|8205.5|8197.5|8205.5|8197.5|8206.8|8198.8|8204.8|8196.8|0
1719449100000|2024-06-27 00:45:00|8205|8197|8202.5|8194.5|8205|8197|8201.3|8193.3|0
1719449400000|2024-06-27 00:50:00|8202.8|8194.8|8204|8196|8204|8196|8202.3|8194.3|0
1719449700000|2024-06-27 00:55:00|8204.3|8196.3|8207|8199|8207.3|8199.3|8204.3|8196.3|0
1719450000000|2024-06-27 01:00:00|8206.8|8198.8|8208.5|8200.5|8210.3|8202.3|8206.8|8198.8|0
1719450300000|2024-06-27 01:05:00|8208|8200|8209|8201|8210.3|8202.3|8207.8|8199.8|0
1719450600000|2024-06-27 01:10:00|8209.3|8201.3|8209.5|8201.5|8210.8|8202.8|8209|8201|0
1719450900000|2024-06-27 01:15:00|8209.8|8201.8|8209.8|8201.8|8210.8|8202.8|8209|8201|0
1719451200000|2024-06-27 01:20:00|8210|8202|8211.5|8203.5|8211.5|8203.5|8210|8202|0
1719451500000|2024-06-27 01:25:00|8211.3|8203.3|8214.8|8206.8|8214.8|8206.8|8211|8203|0
1719451800000|2024-06-27 01:30:00|8215|8207|8217.5|8209.5|8218|8210|8215|8207|0
1719452100000|2024-06-27 01:35:00|8217.3|8209.3|8215.5|8207.5|8217.3|8209.3|8215.5|8207.5|0
1719452400000|2024-06-27 01:40:00|8216.3|8208.3|8216.5|8208.5|8217|8209|8216.3|8208.3|0
1719452700000|2024-06-27 01:45:00|8217.5|8209.5|8218|8210|8219.3|8211.3|8217|8209|0
1719453000000|2024-06-27 01:50:00|8218.3|8210.3|8218.8|8210.8|8218.8|8210.8|8218|8210|0
1719453300000|2024-06-27 01:55:00|8218.3|8210.3|8219.5|8211.5|8219.8|8211.8|8217.8|8209.8|0
1719453600000|2024-06-27 02:00:00|8219.8|8211.8|8223.3|8215.3|8223.3|8215.3|8219.8|8211.8|0
1719453900000|2024-06-27 02:05:00|8223|8215|8224.3|8216.3|8224.3|8216.3|8222.8|8214.8|0
1719454200000|2024-06-27 02:10:00|8224|8216|8221.5|8213.5|8224.5|8216.5|8221.5|8213.5|0
1719454500000|2024-06-27 02:15:00|8221.8|8213.8|8219.5|8211.5|8222|8214|8219.5|8211.5|0
1719454800000|2024-06-27 02:20:00|8219.3|8211.3|8218|8210|8220|8212|8217.5|8209.5|0
1719455100000|2024-06-27 02:25:00|8219|8211|8217|8209|8219|8211|8216.8|8208.8|0
1719455400000|2024-06-27 02:30:00|8216.8|8208.8|8215|8207|8216.8|8208.8|8213.8|8205.8|0
1719455700000|2024-06-27 02:35:00|8214.8|8206.8|8213.5|8205.5|8214.8|8206.8|8213.5|8205.5|0
1719456000000|2024-06-27 02:40:00|8213.8|8205.8|8213|8205|8213.8|8205.8|8211.8|8203.8|0
1719456300000|2024-06-27 02:45:00|8213.5|8205.5|8214|8206|8215|8207|8213.5|8205.5|0
1719456600000|2024-06-27 02:50:00|8214.5|8206.5|8214|8206|8215|8207|8213.8|8205.8|0
1719456900000|2024-06-27 02:55:00|8213.8|8205.8|8213.8|8205.8|8214|8206|8212.5|8204.5|0
1719457200000|2024-06-27 03:00:00|8214|8206|8214.3|8206.3|8215|8207|8213.8|8205.8|0
1719457500000|2024-06-27 03:05:00|8214.5|8206.5|8214.5|8206.5|8215|8207|8214|8206|0
1719457800000|2024-06-27 03:10:00|8214.8|8206.8|8215|8207|8215.5|8207.5|8214|8206|0
1719458100000|2024-06-27 03:15:00|8214.8|8206.8|8215|8207|8215.5|8207.5|8214.5|8206.5|0
1719458400000|2024-06-27 03:20:00|8214.8|8206.8|8216.8|8208.8|8217.5|8209.5|8214.8|8206.8|0
1719458700000|2024-06-27 03:25:00|8217.3|8209.3|8218|8210|8218.5|8210.5|8216.8|8208.8|0
1719459000000|2024-06-27 03:30:00|8218.5|8210.5|8219|8211|8219|8211|8217.8|8209.8|0
1719459300000|2024-06-27 03:35:00|8219.3|8211.3|8219.5|8211.5|8219.8|8211.8|8218|8210|0
1719459600000|2024-06-27 03:40:00|8219.3|8211.3|8219|8211|8219.3|8211.3|8218.3|8210.3|0
1719459900000|2024-06-27 03:45:00|8219.5|8211.5|8218.3|8210.3|8219.5|8211.5|8218|8210|0
1719460200000|2024-06-27 03:50:00|8218.5|8210.5|8218.8|8210.8|8218.8|8210.8|8218|8210|0
1719460500000|2024-06-27 03:55:00|8218.5|8210.5|8217|8209|8218.5|8210.5|8216.3|8208.3|0
1719460800000|2024-06-27 04:00:00|8217.3|8209.3|8217|8209|8217.8|8209.8|8216|8208|0
1719461100000|2024-06-27 04:05:00|8216.8|8208.8|8215.8|8207.8|8217.3|8209.3|8215.8|8207.8|0
1719461400000|2024-06-27 04:10:00|8215.5|8207.5|8214.3|8206.3|8215.5|8207.5|8214.3|8206.3|0
1719461700000|2024-06-27 04:15:00|8215|8207|8217|8209|8217|8209|8214.5|8206.5|0
1719462000000|2024-06-27 04:20:00|8216.8|8208.8|8217|8209|8218|8210|8216.8|8208.8|0
1719462300000|2024-06-27 04:25:00|8216.8|8208.8|8217|8209|8218|8210|8216.3|8208.3|0
1719462600000|2024-06-27 04:30:00|8216.5|8208.5|8216|8208|8216.8|8208.8|8216|8208|0
1719462900000|2024-06-27 04:35:00|8215.8|8207.8|8216|8208|8216.5|8208.5|8215.8|8207.8|0
1719463200000|2024-06-27 04:40:00|8216.3|8208.3|8216|8208|8216.5|8208.5|8216|8208|0
1719463500000|2024-06-27 04:45:00|8216.3|8208.3|8218.5|8210.5|8218.8|8210.8|8216.3|8208.3|0
1719463800000|2024-06-27 04:50:00|8219|8211|8218.8|8210.8|8220|8212|8218.5|8210.5|0
1719464100000|2024-06-27 04:55:00|8219.3|8211.3|8219.8|8211.8|8221.5|8213.5|8218|8210|0
1719464400000|2024-06-27 05:00:00|8219.3|8211.3|8220|8212|8220.3|8212.3|8217.5|8209.5|0
1719464700000|2024-06-27 05:05:00|8219.8|8211.8|8219|8211|8221.3|8213.3|8218.5|8210.5|0
1719465000000|2024-06-27 05:10:00|8218.8|8210.8|8218.5|8210.5|8219.5|8211.5|8217.5|8209.5|0
1719465300000|2024-06-27 05:15:00|8218.8|8210.8|8220.3|8212.3|8220.5|8212.5|8218.5|8210.5|0
1719465600000|2024-06-27 05:20:00|8220.5|8212.5|8220.5|8212.5|8221|8213|8220.3|8212.3|0
1719465900000|2024-06-27 05:25:00|8221|8213|8221|8213|8221.3|8213.3|8220.8|8212.8|0
1719466200000|2024-06-27 05:30:00|8220.8|8212.8|8224.5|8216.5|8224.5|8216.5|8220.8|8212.8|0
1719466500000|2024-06-27 05:35:00|8224.8|8216.8|8224.3|8216.3|8224.8|8216.8|8223.3|8215.3|0
1719466800000|2024-06-27 05:40:00|8225|8217|8227.5|8219.5|8228.5|8220.5|8224.8|8216.8|0
1719467100000|2024-06-27 05:45:00|8227.8|8219.8|8227.8|8219.8|8228.3|8220.3|8227|8219|0
1719467400000|2024-06-27 05:50:00|8228|8220|8231.8|8223.8|8231.8|8223.8|8227.3|8219.3|0
1719467700000|2024-06-27 05:55:00|8231.3|8223.3|8232|8224|8233.3|8225.3|8231.3|8223.3|0
1719468000000|2024-06-27 06:00:00|8232.5|8224.5|8237.5|8229.5|8238.8|8230.8|8232|8224|0
1719468300000|2024-06-27 06:05:00|8237.8|8229.8|8238|8230|8240.8|8232.8|8236.5|8228.5|0
1719468600000|2024-06-27 06:10:00|8237.8|8229.8|8242.3|8234.3|8243|8235|8237.8|8229.8|0
1719468900000|2024-06-27 06:15:00|8242.5|8234.5|8242|8234|8243|8235|8242|8234|0
1719469200000|2024-06-27 06:20:00|8242.5|8234.5|8243.3|8235.3|8245.3|8237.3|8242.5|8234.5|0
1719469500000|2024-06-27 06:25:00|8243.5|8235.5|8245.3|8237.3|8245.3|8237.3|8241.5|8233.5|0
1719469800000|2024-06-27 06:30:00|8245|8237|8243.5|8235.5|8245.3|8237.3|8242.5|8234.5|0
1719470100000|2024-06-27 06:35:00|8243.8|8235.8|8239.8|8231.8|8243.8|8235.8|8239.8|8231.8|0
1719470400000|2024-06-27 06:40:00|8240|8232|8239.3|8231.3|8240.5|8232.5|8237.5|8229.5|0
1719470700000|2024-06-27 06:45:00|8238|8230|8236.5|8228.5|8238|8230|8235.3|8227.3|0
1719471000000|2024-06-27 06:50:00|8237|8229|8235.5|8227.5|8237.5|8229.5|8235|8227|0
1719471300000|2024-06-27 06:55:00|8235.8|8227.8|8225.3|8217.3|8235.8|8227.8|8225|8217|0
1719471600000|2024-06-27 07:00:00|8223|8215|8219.8|8211.8|8229|8221|8212|8204|0
1719471900000|2024-06-27 07:05:00|8220.5|8212.5|8226.5|8218.5|8228|8220|8220.5|8212.5|0
1719472200000|2024-06-27 07:10:00|8225.8|8217.8|8231.5|8223.5|8231.5|8223.5|8225|8217|0
1719472500000|2024-06-27 07:15:00|8232.3|8224.3|8224|8216|8233.3|8225.3|8222.3|8214.3|0
1719472800000|2024-06-27 07:20:00|8224.3|8216.3|8220|8212|8224.3|8216.3|8218.3|8210.3|0
1719473100000|2024-06-27 07:25:00|8221|8213|8217.5|8209.5|8222|8214|8213.3|8205.3|0
1719473400000|2024-06-27 07:30:00|8217.8|8209.8|8220.3|8212.3|8224.5|8216.5|8217.8|8209.8|0
1719473700000|2024-06-27 07:35:00|8220.5|8212.5|8222|8214|8223.5|8215.5|8217.5|8209.5|0
1719474000000|2024-06-27 07:40:00|8221.5|8213.5|8220.8|8212.8|8223|8215|8219|8211|0
1719474300000|2024-06-27 07:45:00|8221.3|8213.3|8221.8|8213.8|8223.3|8215.3|8219.3|8211.3|0
1719474600000|2024-06-27 07:50:00|8222.8|8214.8|8223.8|8215.8|8225.8|8217.8|8221.5|8213.5|0
1719474900000|2024-06-27 07:55:00|8224|8216|8225.5|8217.5|8227.3|8219.3|8223.8|8215.8|0
1719475200000|2024-06-27 08:00:00|8225.8|8217.8|8227.5|8219.5|8229.3|8221.3|8222.5|8214.5|0
1719475500000|2024-06-27 08:05:00|8227.8|8219.8|8226.5|8218.5|8231.5|8223.5|8225.8|8217.8|0
1719475800000|2024-06-27 08:10:00|8225.8|8217.8|8228.8|8220.8|8229.5|8221.5|8224.8|8216.8|0
1719476100000|2024-06-27 08:15:00|8228.3|8220.3|8225.5|8217.5|8228.8|8220.8|8224.3|8216.3|0
1719476400000|2024-06-27 08:20:00|8225.3|8217.3|8223.5|8215.5|8228.8|8220.8|8223.3|8215.3|0
1719476700000|2024-06-27 08:25:00|8223.3|8215.3|8222|8214|8225.3|8217.3|8221.8|8213.8|0
1719477000000|2024-06-27 08:30:00|8221.8|8213.8|8221.3|8213.3|8223.5|8215.5|8220.3|8212.3|0
1719477300000|2024-06-27 08:35:00|8221.5|8213.5|8215.8|8207.8|8222|8214|8215.3|8207.3|0
1719477600000|2024-06-27 08:40:00|8215.5|8207.5|8215.8|8207.8|8217.3|8209.3|8214.3|8206.3|0
1719477900000|2024-06-27 08:45:00|8216.3|8208.3|8218.8|8210.8|8220|8212|8214.3|8206.3|0
1719478200000|2024-06-27 08:50:00|8219|8211|8220|8212|8221.5|8213.5|8217.3|8209.3|0
1719478500000|2024-06-27 08:55:00|8220.3|8212.3|8222.5|8214.5|8222.5|8214.5|8219.8|8211.8|0
1719478800000|2024-06-27 09:00:00|8221.8|8213.8|8220.5|8212.5|8222.3|8214.3|8219|8211|0
1719479100000|2024-06-27 09:05:00|8220.3|8212.3|8214.3|8206.3|8221.5|8213.5|8213.5|8205.5|0
1719479400000|2024-06-27 09:10:00|8214|8206|8219.5|8211.5|8220.3|8212.3|8214|8206|0
1719479700000|2024-06-27 09:15:00|8219.8|8211.8|8226|8218|8226.5|8218.5|8218.5|8210.5|0
1719480000000|2024-06-27 09:20:00|8225.8|8217.8|8222|8214|8226|8218|8222|8214|0
1719480300000|2024-06-27 09:25:00|8221.8|8213.8|8218.8|8210.8|8222.3|8214.3|8218.3|8210.3|0
1719480600000|2024-06-27 09:30:00|8218.3|8210.3|8217|8209|8220|8212|8216.3|8208.3|0
1719480900000|2024-06-27 09:35:00|8216.8|8208.8|8214.5|8206.5|8219.8|8211.8|8214.5|8206.5|0
1719481200000|2024-06-27 09:40:00|8214.3|8206.3|8213|8205|8216|8208|8212.8|8204.8|0
1719481500000|2024-06-27 09:45:00|8213.3|8205.3|8212.3|8204.3|8213.3|8205.3|8211|8203|0
1719481800000|2024-06-27 09:50:00|8212|8204|8210.8|8202.8|8212.3|8204.3|8208.8|8200.8|0
1719482100000|2024-06-27 09:55:00|8211|8203|8209|8201|8211.5|8203.5|8208.8|8200.8|0
1719482400000|2024-06-27 10:00:00|8209.3|8201.3|8212|8204|8214|8206|8208.5|8200.5|0
1719482700000|2024-06-27 10:05:00|8211.8|8203.8|8210.5|8202.5|8213.8|8205.8|8210.3|8202.3|0
1719483000000|2024-06-27 10:10:00|8210.3|8202.3|8208.8|8200.8|8211.3|8203.3|8208.3|8200.3|0
1719483300000|2024-06-27 10:15:00|8208.5|8200.5|8207.5|8199.5|8209.8|8201.8|8206.3|8198.3|0
1719483600000|2024-06-27 10:20:00|8207.3|8199.3|8208.5|8200.5|8209|8201|8206.3|8198.3|0
1719483900000|2024-06-27 10:25:00|8208.3|8200.3|8209|8201|8210.8|8202.8|8207.8|8199.8|0
1719484200000|2024-06-27 10:30:00|8208.5|8200.5|8209.3|8201.3|8210.3|8202.3|8208.3|8200.3|0
1719484500000|2024-06-27 10:35:00|8209.5|8201.5|8210.3|8202.3|8212.5|8204.5|8208.3|8200.3|0
1719484800000|2024-06-27 10:40:00|8209.8|8201.8|8209.5|8201.5|8211|8203|8208.8|8200.8|0
1719485100000|2024-06-27 10:45:00|8209.3|8201.3|8205.8|8197.8|8209.3|8201.3|8204.8|8196.8|0
1719485400000|2024-06-27 10:50:00|8205.5|8197.5|8203.5|8195.5|8205.8|8197.8|8202.8|8194.8|0
1719485700000|2024-06-27 10:55:00|8203.3|8195.3|8205.8|8197.8|8206.8|8198.8|8202.8|8194.8|0
1719486000000|2024-06-27 11:00:00|8205.5|8197.5|8205.5|8197.5|8206.8|8198.8|8204.3|8196.3|0
1719486300000|2024-06-27 11:05:00|8205.8|8197.8|8202.8|8194.8|8206|8198|8202.8|8194.8|0
1719486600000|2024-06-27 11:10:00|8202.5|8194.5|8203.3|8195.3|8203.3|8195.3|8201.5|8193.5|0
1719486900000|2024-06-27 11:15:00|8203.8|8195.8|8206|8198|8208|8200|8203|8195|0
1719487200000|2024-06-27 11:20:00|8205.5|8197.5|8205.5|8197.5|8205.8|8197.8|8204|8196|0
1719487500000|2024-06-27 11:25:00|8205.3|8197.3|8205.3|8197.3|8206.3|8198.3|8204|8196|0
1719487800000|2024-06-27 11:30:00|8205|8197|8208.3|8200.3|8208.8|8200.8|8204.5|8196.5|0
1719488100000|2024-06-27 11:35:00|8208.8|8200.8|8203|8195|8208.8|8200.8|8202.8|8194.8|0
1719488400000|2024-06-27 11:40:00|8202.8|8194.8|8205.8|8197.8|8207.6|8199.6|8202.8|8194.8|0
1719488700000|2024-06-27 11:45:00|8205.6|8197.6|8206.3|8198.3|8207.6|8199.6|8205.3|8197.3|0
1719489000000|2024-06-27 11:50:00|8206.1|8198.1|8206.1|8198.1|8208.8|8200.8|8205.6|8197.6|0
1719489300000|2024-06-27 11:55:00|8205.8|8197.8|8203.1|8195.1|8206.3|8198.3|8203.1|8195.1|0
1719489600000|2024-06-27 12:00:00|8202.8|8194.8|8204.1|8196.1|8204.3|8196.3|8202.1|8194.1|0
1719489900000|2024-06-27 12:05:00|8203.8|8195.8|8210.1|8202.1|8210.1|8202.1|8202.6|8194.6|0
1719490200000|2024-06-27 12:10:00|8210.3|8202.3|8212.1|8204.1|8213.3|8205.3|8210.3|8202.3|0
1719490500000|2024-06-27 12:15:00|8211.6|8203.6|8213.1|8205.1|8213.3|8205.3|8210.8|8202.8|0
1719490800000|2024-06-27 12:20:00|8212.8|8204.8|8212.8|8204.8|8214.6|8206.6|8211.8|8203.8|0
1719491100000|2024-06-27 12:25:00|8212.6|8204.6|8220.3|8212.3|8221.1|8213.1|8212.1|8204.1|0
1719491400000|2024-06-27 12:30:00|8220.1|8212.1|8221.8|8213.8|8224.1|8216.1|8218.3|8210.3|0
1719491700000|2024-06-27 12:35:00|8221.6|8213.6|8222.1|8214.1|8224.6|8216.6|8221.1|8213.1|0
1719492000000|2024-06-27 12:40:00|8221.8|8213.8|8223.3|8215.3|8224.6|8216.6|8220.8|8212.8|0
1719492300000|2024-06-27 12:45:00|8223.6|8215.6|8216.1|8208.1|8223.6|8215.6|8215.8|8207.8|0
1719492600000|2024-06-27 12:50:00|8216.6|8208.6|8221.1|8213.1|8221.8|8213.8|8216.6|8208.6|0
1719492900000|2024-06-27 12:55:00|8220.8|8212.8|8221.3|8213.3|8223.6|8215.6|8218.6|8210.6|0
1719493200000|2024-06-27 13:00:00|8220.6|8212.6|8221.3|8213.3|8223.6|8215.6|8218.8|8210.8|0
1719493500000|2024-06-27 13:05:00|8221.6|8213.6|8223.6|8215.6|8223.6|8215.6|8221.1|8213.1|0
1719493800000|2024-06-27 13:10:00|8223.3|8215.3|8221.8|8213.8|8226.1|8218.1|8221.6|8213.6|0
1719494100000|2024-06-27 13:15:00|8222.1|8214.1|8217.3|8209.3|8222.1|8214.1|8216.8|8208.8|0
1719494400000|2024-06-27 13:20:00|8217.1|8209.1|8217.8|8209.8|8219.1|8211.1|8216.1|8208.1|0
1719494700000|2024-06-27 13:25:00|8218.1|8210.1|8217.1|8209.1|8220.1|8212.1|8215.6|8207.6|0
1719495000000|2024-06-27 13:30:00|8217.8|8209.8|8208.8|8200.8|8218.6|8210.6|8206.1|8198.1|0
1719495300000|2024-06-27 13:35:00|8209.1|8201.1|8211.1|8203.1|8213.1|8205.1|8206.1|8198.1|0
1719495600000|2024-06-27 13:40:00|8210.8|8202.8|8218.1|8210.1|8218.1|8210.1|8210.1|8202.1|0
1719495900000|2024-06-27 13:45:00|8217.8|8209.8|8215.1|8207.1|8219.3|8211.3|8214.6|8206.6|0
1719496200000|2024-06-27 13:50:00|8214.6|8206.6|8213.6|8205.6|8217.8|8209.8|8211.3|8203.3|0
1719496500000|2024-06-27 13:55:00|8213.1|8205.1|8215.3|8207.3|8217.3|8209.3|8211.6|8203.6|0
1719496800000|2024-06-27 14:00:00|8215.1|8207.1|8215.1|8207.1|8219.3|8211.3|8213.6|8205.6|0
1719497100000|2024-06-27 14:05:00|8215.3|8207.3|8217.6|8209.6|8219.6|8211.6|8215.1|8207.1|0
1719497400000|2024-06-27 14:10:00|8217.8|8209.8|8219|8211|8220|8212|8216.8|8208.8|0
1719497700000|2024-06-27 14:15:00|8219.8|8211.8|8220.8|8212.8|8223.8|8215.8|8217.8|8209.8|0
1719498000000|2024-06-27 14:20:00|8220.3|8212.3|8219.3|8211.3|8221.3|8213.3|8215.8|8207.8|0
1719498300000|2024-06-27 14:25:00|8219.5|8211.5|8216.8|8208.8|8219.5|8211.5|8216.3|8208.3|0
1719498600000|2024-06-27 14:30:00|8217|8209|8219.5|8211.5|8219.8|8211.8|8214.3|8206.3|0
1719498900000|2024-06-27 14:35:00|8219.3|8211.3|8218.3|8210.3|8222|8214|8218.3|8210.3|0
1719499200000|2024-06-27 14:40:00|8217.8|8209.8|8214.3|8206.3|8218.3|8210.3|8212.8|8204.8|0
1719499500000|2024-06-27 14:45:00|8214.5|8206.5|8212.8|8204.8|8214.5|8206.5|8211.3|8203.3|0
1719499800000|2024-06-27 14:50:00|8212.3|8204.3|8207|8199|8213|8205|8206.8|8198.8|0
1719500100000|2024-06-27 14:55:00|8207.3|8199.3|8204.3|8196.3|8208.5|8200.5|8203.5|8195.5|0
1719500400000|2024-06-27 15:00:00|8204.8|8196.8|8198.8|8190.8|8205.8|8197.8|8198.8|8190.8|0
1719500700000|2024-06-27 15:05:00|8199|8191|8193.3|8185.3|8200|8192|8191.5|8183.5|0
1719501000000|2024-06-27 15:10:00|8193.5|8185.5|8192|8184|8195.8|8187.8|8191.3|8183.3|0
1719501300000|2024-06-27 15:15:00|8192.3|8184.3|8197.3|8189.3|8198.8|8190.8|8191.3|8183.3|0
1719501600000|2024-06-27 15:20:00|8197.8|8189.8|8191.5|8183.5|8197.8|8189.8|8191.3|8183.3|0
1719501900000|2024-06-27 15:25:00|8191.3|8183.3|8186.3|8178.3|8193.3|8185.3|8184.3|8176.3|0
1719502200000|2024-06-27 15:30:00|8187|8179|8183.3|8175.3|8187|8179|8181.8|8173.8|0
1719502500000|2024-06-27 15:35:00|8183.8|8175.8|8186.3|8178.3|8186.8|8178.8|8183.3|8175.3|0
1719502800000|2024-06-27 15:40:00|8185.8|8177.8|8186|8178|8189.3|8181.3|8184.8|8176.8|0
1719503100000|2024-06-27 15:45:00|8185.8|8177.8|8186.3|8178.3|8187.3|8179.3|8184.8|8176.8|0
1719503400000|2024-06-27 15:50:00|8185.8|8177.8|8183.3|8175.3|8186.5|8178.5|8182.8|8174.8|0
1719503700000|2024-06-27 15:55:00|8183|8175|8185.3|8177.3|8185.8|8177.8|8183|8175|0
1719504000000|2024-06-27 16:00:00|8185|8177|8185.8|8177.8|8186.3|8178.3|8183.8|8175.8|0
1719504300000|2024-06-27 16:05:00|8185.5|8177.5|8183.8|8175.8|8186.5|8178.5|8183.3|8175.3|0
1719504600000|2024-06-27 16:10:00|8183.3|8175.3|8188.3|8180.3|8188.3|8180.3|8183.3|8175.3|0
1719504900000|2024-06-27 16:15:00|8187.8|8179.8|8185.8|8177.8|8188|8180|8185.3|8177.3|0
1719505200000|2024-06-27 16:20:00|8186|8178|8185.8|8177.8|8186.5|8178.5|8184.5|8176.5|0
1719505500000|2024-06-27 16:25:00|8186|8178|8187.3|8179.3|8187.8|8179.8|8184.8|8176.8|0
1719505800000|2024-06-27 16:30:00|8186.8|8178.8|8188.8|8180.8|8190.3|8182.3|8186.8|8178.8|0
1719506100000|2024-06-27 16:35:00|8188.3|8180.3|8186.8|8178.8|8189.3|8181.3|8186.8|8178.8|0
1719506400000|2024-06-27 16:40:00|8187.3|8179.3|8188|8180|8188.3|8180.3|8185.8|8177.8|0
1719506700000|2024-06-27 16:45:00|8187.8|8179.8|8189.8|8181.8|8191.3|8183.3|8187.8|8179.8|0
1719507000000|2024-06-27 16:50:00|8190|8182|8192.5|8184.5|8193.3|8185.3|8189.8|8181.8|0
1719507300000|2024-06-27 16:55:00|8192.8|8184.8|8190.8|8182.8|8193|8185|8190.3|8182.3|0
1719507600000|2024-06-27 17:00:00|8190.5|8182.5|8191.8|8183.8|8193|8185|8190.5|8182.5|0
1719507900000|2024-06-27 17:05:00|8191.3|8183.3|8192.3|8184.3|8193.8|8185.8|8190.8|8182.8|0
1719508200000|2024-06-27 17:10:00|8192.8|8184.8|8190.8|8182.8|8192.8|8184.8|8190.3|8182.3|0
1719508500000|2024-06-27 17:15:00|8191|8183|8189.3|8181.3|8191.3|8183.3|8189|8181|0
1719508800000|2024-06-27 17:20:00|8189.5|8181.5|8193|8185|8193|8185|8188.8|8180.8|0
1719509100000|2024-06-27 17:25:00|8192.8|8184.8|8194.8|8186.8|8195.8|8187.8|8192.8|8184.8|0
1719509400000|2024-06-27 17:30:00|8194.5|8186.5|8192.8|8184.8|8195|8187|8192.3|8184.3|0
1719509700000|2024-06-27 17:35:00|8193|8185|8194.3|8186.3|8194.3|8186.3|8192.8|8184.8|0
1719510000000|2024-06-27 17:40:00|8194.5|8186.5|8190.8|8182.8|8194.8|8186.8|8190.8|8182.8|0
1719510300000|2024-06-27 17:45:00|8191.3|8183.3|8190.3|8182.3|8191.5|8183.5|8190.3|8182.3|0
1719510600000|2024-06-27 17:50:00|8189.8|8181.8|8188.3|8180.3|8190|8182|8186.8|8178.8|0
1719510900000|2024-06-27 17:55:00|8188.5|8180.5|8186.8|8178.8|8188.8|8180.8|8186.8|8178.8|0
1719511200000|2024-06-27 18:00:00|8186.3|8178.3|8182.5|8174.5|8186.3|8178.3|8180.8|8172.8|0
1719511500000|2024-06-27 18:05:00|8182|8174|8181.8|8173.8|8182.8|8174.8|8180.3|8172.3|0
1719511800000|2024-06-27 18:10:00|8181.3|8173.3|8180.3|8172.3|8182.3|8174.3|8179.8|8171.8|0
1719512100000|2024-06-27 18:15:00|8180.5|8172.5|8179|8171|8181.3|8173.3|8177.8|8169.8|0
1719512400000|2024-06-27 18:20:00|8178.8|8170.8|8178.3|8170.3|8179.8|8171.8|8177.3|8169.3|0
1719512700000|2024-06-27 18:25:00|8178|8170|8175.3|8167.3|8178|8170|8175.3|8167.3|0
1719513000000|2024-06-27 18:30:00|8174.8|8166.8|8175|8167|8175.5|8167.5|8170.8|8162.8|0
1719513300000|2024-06-27 18:35:00|8174.8|8166.8|8173.5|8165.5|8175.5|8167.5|8172.8|8164.8|0
1719513600000|2024-06-27 18:40:00|8173.3|8165.3|8174.8|8166.8|8175|8167|8173.3|8165.3|0
1719513900000|2024-06-27 18:45:00|8175|8167|8178.5|8170.5|8178.5|8170.5|8174.8|8166.8|0
1719514200000|2024-06-27 18:50:00|8178.3|8170.3|8180.5|8172.5|8181.3|8173.3|8177.8|8169.8|0
1719514500000|2024-06-27 18:55:00|8180.3|8172.3|8181.3|8173.3|8181.5|8173.5|8179.5|8171.5|0
1719514800000|2024-06-27 19:00:00|8180.8|8172.8|8183.3|8175.3|8183.8|8175.8|8180.8|8172.8|0
1719515100000|2024-06-27 19:05:00|8183.5|8175.5|8183.3|8175.3|8184.3|8176.3|8181.3|8173.3|0
1719515400000|2024-06-27 19:10:00|8182.8|8174.8|8185.8|8177.8|8185.8|8177.8|8182.8|8174.8|0
1719515700000|2024-06-27 19:15:00|8186|8178|8185.3|8177.3|8186.3|8178.3|8184.3|8176.3|0
1719516000000|2024-06-27 19:20:00|8185.8|8177.8|8186.8|8178.8|8187.8|8179.8|8185.3|8177.3|0
1719516300000|2024-06-27 19:25:00|8187|8179|8187.5|8179.5|8188.8|8180.8|8187|8179|0
1719516600000|2024-06-27 19:30:00|8187.8|8179.8|8187|8179|8188.3|8180.3|8186.3|8178.3|0
1719516900000|2024-06-27 19:35:00|8187.3|8179.3|8188.8|8180.8|8189.8|8181.8|8186|8178|0
1719517200000|2024-06-27 19:40:00|8188.3|8180.3|8188.8|8180.8|8190.5|8182.5|8188|8180|0
1719517500000|2024-06-27 19:45:00|8188.3|8180.3|8187.8|8179.8|8190.3|8182.3|8187.8|8179.8|0
1719517800000|2024-06-27 19:50:00|8188|8180|8188.8|8180.8|8190.8|8182.8|8188|8180|0
1719518100000|2024-06-27 19:55:00|8189.3|8181.3|8194.6|8186.6|8194.8|8186.8|8188.8|8180.8|0
1719518400000|2024-06-27 20:00:00|8194.9|8186.9|8195.9|8187.9|8197|8189|8194.1|8186.1|0
1719518700000|2024-06-27 20:05:00|8195.8|8187.8|8195.4|8187.4|8196.8|8188.8|8193.8|8185.8|0
1719519000000|2024-06-27 20:10:00|8195.1|8187.1|8193.8|8185.8|8195.7|8187.7|8193.8|8185.8|0
1719519300000|2024-06-27 20:15:00|8193.6|8185.6|8193.3|8185.3|8194.4|8186.4|8192.8|8184.8|0
1719519600000|2024-06-27 20:20:00|8193.2|8185.2|8194.5|8186.5|8194.5|8186.5|8192.8|8184.8|0
1719519900000|2024-06-27 20:25:00|8194.4|8186.4|8194|8186|8194.8|8186.8|8194|8186|0
1719520200000|2024-06-27 20:30:00|8194.1|8186.1|8193.7|8185.7|8194.2|8186.2|8193.7|8185.7|0
1719520500000|2024-06-27 20:35:00|8193.8|8185.8|8193.7|8185.7|8194|8186|8193.1|8185.1|0
1719520800000|2024-06-27 20:40:00|8193.6|8185.6|8192.9|8184.9|8193.7|8185.7|8192.9|8184.9|0
1719521100000|2024-06-27 20:45:00|8193|8185|8193.5|8185.5|8193.6|8185.6|8192.9|8184.9|0
1719521400000|2024-06-27 20:50:00|8193.4|8185.4|8193.6|8185.6|8193.6|8185.6|8193.1|8185.1|0
1719521700000|2024-06-27 20:55:00|8193.5|8185.5|8193.7|8185.7|8193.9|8185.9|8192.9|8184.9|0
1719522000000|2024-06-27 21:00:00|8193.4|8185.4|8193.2|8185.2|8193.4|8185.4|8193|8185|0
1719522300000|2024-06-27 21:05:00|8193.1|8185.1|8195.4|8187.4|8197.4|8189.4|8193.1|8185.1|0
1719522600000|2024-06-27 21:10:00|8195.2|8187.2|8194.1|8186.1|8195.2|8187.2|8194.1|8186.1|0
1719522900000|2024-06-27 21:15:00|8194|8186|8196.4|8188.4|8197.9|8189.9|8193.9|8185.9|0
1719523200000|2024-06-27 21:20:00|8196.3|8188.3|8196.7|8188.7|8196.7|8188.7|8195.2|8187.2|0
1719523500000|2024-06-27 21:25:00|8196.6|8188.6|8196|8188|8196.6|8188.6|8195.8|8187.8|0
1719523800000|2024-06-27 21:30:00|8195.9|8187.9|8195.6|8187.6|8195.9|8187.9|8195.2|8187.2|0
1719524100000|2024-06-27 21:35:00|8195.5|8187.5|8195.4|8187.4|8195.5|8187.5|8195.3|8187.3|0
1719524400000|2024-06-27 21:40:00|8195.3|8187.3|8195.3|8187.3|8195.4|8187.4|8195.2|8187.2|0
1719524700000|2024-06-27 21:45:00|8195.2|8187.2|8195.4|8187.4|8195.4|8187.4|8194.9|8186.9|0
1719525000000|2024-06-27 21:50:00|8195.3|8187.3|8195.2|8187.2|8195.4|8187.4|8195.1|8187.1|0
1719525300000|2024-06-27 21:55:00|8195.3|8187.3|8195.4|8187.4|8195.4|8187.4|8195.3|8187.3|0
1719525600000|2024-06-27 22:00:00|8194.3|8186.3|8193.9|8185.9|8195.1|8187.1|8192.9|8184.9|0
1719525900000|2024-06-27 22:05:00|8194.3|8186.3|8195.1|8187.1|8195.2|8187.2|8194|8186|0
1719526200000|2024-06-27 22:10:00|8195.2|8187.2|8195.2|8187.2|8195.5|8187.5|8195.1|8187.1|0
1719526500000|2024-06-27 22:15:00|8195.1|8187.1|8195.2|8187.2|8195.2|8187.2|8195|8187|0
1719526800000|2024-06-27 22:20:00|8195.3|8187.3|8195.9|8187.9|8195.9|8187.9|8195.1|8187.1|0
1719527100000|2024-06-27 22:25:00|8196|8188|8197|8189|8197.2|8189.2|8195.9|8187.9|0
1719527400000|2024-06-27 22:30:00|8197.1|8189.1|8197.6|8189.6|8197.6|8189.6|8197|8189|0
1719527700000|2024-06-27 22:35:00|8197.7|8189.7|8197.6|8189.6|8198.2|8190.2|8197.4|8189.4|0
1719528000000|2024-06-27 22:40:00|8197.7|8189.7|8198|8190|8198|8190|8197.7|8189.7|0
1719528300000|2024-06-27 22:45:00|8198.1|8190.1|8198.4|8190.4|8198.8|8190.8|8198.1|8190.1|0
1719528600000|2024-06-27 22:50:00|8198.3|8190.3|8198.4|8190.4|8198.8|8190.8|8198.2|8190.2|0
1719528900000|2024-06-27 22:55:00|8198.3|8190.3|8197.7|8189.7|8198.3|8190.3|8197.7|8189.7|0
1719529200000|2024-06-27 23:00:00|8197.8|8189.8|8198.4|8190.4|8198.6|8190.6|8197.8|8189.8|0
1719529500000|2024-06-27 23:05:00|8198.3|8190.3|8198.8|8190.8|8199|8191|8198.1|8190.1|0
1719529800000|2024-06-27 23:10:00|8198.9|8190.9|8198.8|8190.8|8198.9|8190.9|8198.8|8190.8|0
1719530400000|2024-06-27 23:20:00|8198.9|8190.9|8199.5|8191.5|8199.5|8191.5|8198.9|8190.9|0
1719530700000|2024-06-27 23:25:00|8199.4|8191.4|8199.7|8191.7|8199.7|8191.7|8199.1|8191.1|0
1719531000000|2024-06-27 23:30:00|8199.6|8191.6|8200.2|8192.2|8200.2|8192.2|8199.4|8191.4|0
1719531300000|2024-06-27 23:35:00|8200.3|8192.3|8200.2|8192.2|8200.5|8192.5|8200.2|8192.2|0
1719531600000|2024-06-27 23:40:00|8200.1|8192.1|8200.2|8192.2|8200.2|8192.2|8199.9|8191.9|0
1719531900000|2024-06-27 23:45:00|8200.1|8192.1|8200.2|8192.2|8200.2|8192.2|8199.7|8191.7|0
1719532200000|2024-06-27 23:50:00|8200.3|8192.3|8200.4|8192.4|8200.4|8192.4|8200.2|8192.2|0
1719532500000|2024-06-27 23:55:00|8200.3|8192.3|8200.8|8192.8|8201|8193|8200.2|8192.2|0
1719532800000|2024-06-28 00:00:00|8202.4|8194.4|8208.5|8200.5|8211|8203|8201.8|8193.8|0
1719533100000|2024-06-28 00:05:00|8208.2|8200.2|8205.5|8197.5|8208.2|8200.2|8204.7|8196.7|0
1719533400000|2024-06-28 00:10:00|8205.7|8197.7|8209.5|8201.5|8210.7|8202.7|8205.7|8197.7|0
1719533700000|2024-06-28 00:15:00|8210|8202|8207.5|8199.5|8210|8202|8206.5|8198.5|0
1719534000000|2024-06-28 00:20:00|8207.2|8199.2|8206.2|8198.2|8207.5|8199.5|8206.2|8198.2|0
1719534300000|2024-06-28 00:25:00|8206.5|8198.5|8207|8199|8207.7|8199.7|8205.7|8197.7|0
1719534600000|2024-06-28 00:30:00|8207.7|8199.7|8206.7|8198.7|8207.7|8199.7|8206.7|8198.7|0
1719534900000|2024-06-28 00:35:00|8207|8199|8207.2|8199.2|8207.7|8199.7|8206.2|8198.2|0
1719535200000|2024-06-28 00:40:00|8207.5|8199.5|8204|8196|8207.7|8199.7|8204|8196|0
1719535500000|2024-06-28 00:45:00|8204.2|8196.2|8203.7|8195.7|8204.7|8196.7|8203.7|8195.7|0
1719535800000|2024-06-28 00:50:00|8203.5|8195.5|8201.2|8193.2|8203.5|8195.5|8200.7|8192.7|0
1719536100000|2024-06-28 00:55:00|8201|8193|8197.7|8189.7|8201|8193|8197.5|8189.5|0
1719536400000|2024-06-28 01:00:00|8197.5|8189.5|8196.7|8188.7|8197.7|8189.7|8196.2|8188.2|0
1719536700000|2024-06-28 01:05:00|8197|8189|8195|8187|8197.5|8189.5|8195|8187|0
1719537000000|2024-06-28 01:10:00|8194.5|8186.5|8192.2|8184.2|8194.7|8186.7|8192.2|8184.2|0
1719537300000|2024-06-28 01:15:00|8192|8184|8191.5|8183.5|8192.5|8184.5|8191.2|8183.2|0
1719537600000|2024-06-28 01:20:00|8191.7|8183.7|8193|8185|8193|8185|8191.5|8183.5|0
1719537900000|2024-06-28 01:25:00|8193.5|8185.5|8192|8184|8193.5|8185.5|8191.5|8183.5|0
1719538200000|2024-06-28 01:30:00|8192.2|8184.2|8194.7|8186.7|8195|8187|8192.2|8184.2|0
1719538500000|2024-06-28 01:35:00|8194.5|8186.5|8199|8191|8199|8191|8193|8185|0
1719538800000|2024-06-28 01:40:00|8198.7|8190.7|8201.7|8193.7|8201.7|8193.7|8198|8190|0
1719539100000|2024-06-28 01:45:00|8202|8194|8201.7|8193.7|8202.7|8194.7|8201.2|8193.2|0
1719539400000|2024-06-28 01:50:00|8201.2|8193.2|8205.2|8197.2|8205.2|8197.2|8201.2|8193.2|0
1719539700000|2024-06-28 01:55:00|8205.5|8197.5|8205.2|8197.2|8207|8199|8205|8197|0
1719540000000|2024-06-28 02:00:00|8205.5|8197.5|8206.5|8198.5|8208.7|8200.7|8205.5|8197.5|0
1719540300000|2024-06-28 02:05:00|8206.7|8198.7|8208.2|8200.2|8208.5|8200.5|8206.2|8198.2|0
1719540600000|2024-06-28 02:10:00|8208.5|8200.5|8209.7|8201.7|8210.2|8202.2|8208.2|8200.2|0
1719540900000|2024-06-28 02:15:00|8210.2|8202.2|8210.7|8202.7|8211|8203|8209.7|8201.7|0
1719541200000|2024-06-28 02:20:00|8211.2|8203.2|8211.5|8203.5|8211.7|8203.7|8210.7|8202.7|0
1719541500000|2024-06-28 02:25:00|8211.7|8203.7|8211.2|8203.2|8212|8204|8211|8203|0
1719541800000|2024-06-28 02:30:00|8211.5|8203.5|8210.7|8202.7|8212.5|8204.5|8210.7|8202.7|0
1719542100000|2024-06-28 02:35:00|8210.5|8202.5|8210.2|8202.2|8212|8204|8210|8202|0
1719542400000|2024-06-28 02:40:00|8210.5|8202.5|8211.2|8203.2|8212|8204|8210.2|8202.2|0
1719542700000|2024-06-28 02:45:00|8211.5|8203.5|8210.7|8202.7|8211.5|8203.5|8210.7|8202.7|0
1719543000000|2024-06-28 02:50:00|8211|8203|8210.2|8202.2|8211|8203|8210|8202|0
1719543300000|2024-06-28 02:55:00|8210|8202|8209.5|8201.5|8210|8202|8209.5|8201.5|0
1719543600000|2024-06-28 03:00:00|8210.2|8202.2|8209.7|8201.7|8210.7|8202.7|8209.5|8201.5|0
1719543900000|2024-06-28 03:05:00|8209.5|8201.5|8209.2|8201.2|8210|8202|8209.2|8201.2|0
1719544200000|2024-06-28 03:10:00|8209|8201|8209.7|8201.7|8210|8202|8209|8201|0
1719544500000|2024-06-28 03:15:00|8209.5|8201.5|8210|8202|8210.7|8202.7|8209.5|8201.5|0
1719544800000|2024-06-28 03:20:00|8210.2|8202.2|8209.2|8201.2|8210.2|8202.2|8209|8201|0
1719545100000|2024-06-28 03:25:00|8209.5|8201.5|8209.2|8201.2|8209.7|8201.7|8208.7|8200.7|0
1719545400000|2024-06-28 03:30:00|8209.7|8201.7|8209.2|8201.2|8209.7|8201.7|8208.7|8200.7|0
1719545700000|2024-06-28 03:35:00|8209.5|8201.5|8209.7|8201.7|8209.7|8201.7|8209.2|8201.2|0
1719546000000|2024-06-28 03:40:00|8209.2|8201.2|8209.2|8201.2|8209.7|8201.7|8208.7|8200.7|0
1719546300000|2024-06-28 03:45:00|8209|8201|8209.5|8201.5|8209.7|8201.7|8208.7|8200.7|0
1719546600000|2024-06-28 03:50:00|8209.7|8201.7|8209.2|8201.2|8209.7|8201.7|8208.7|8200.7|0
1719546900000|2024-06-28 03:55:00|8209.5|8201.5|8209.2|8201.2|8209.7|8201.7|8209.2|8201.2|0
1719547200000|2024-06-28 04:00:00|8209|8201|8208.7|8200.7|8209.7|8201.7|8208.7|8200.7|0
1719547500000|2024-06-28 04:05:00|8208.5|8200.5|8208.2|8200.2|8208.7|8200.7|8207.2|8199.2|0
1719547800000|2024-06-28 04:10:00|8208.5|8200.5|8207.2|8199.2|8208.7|8200.7|8207.2|8199.2|0
1719548100000|2024-06-28 04:15:00|8207.5|8199.5|8206.7|8198.7|8207.5|8199.5|8206.7|8198.7|0
1719548700000|2024-06-28 04:25:00|8206.5|8198.5|8207.2|8199.2|8207.2|8199.2|8206.5|8198.5|0
1719549000000|2024-06-28 04:30:00|8206.7|8198.7|8207.2|8199.2|8207.2|8199.2|8206.7|8198.7|0
1719549300000|2024-06-28 04:35:00|8207.5|8199.5|8208|8200|8208|8200|8207|8199|0
1719549600000|2024-06-28 04:40:00|8207.7|8199.7|8207.5|8199.5|8208|8200|8206.7|8198.7|0
1719549900000|2024-06-28 04:45:00|8208|8200|8207.5|8199.5|8208.2|8200.2|8207.2|8199.2|0
1719550200000|2024-06-28 04:50:00|8208|8200|8206.2|8198.2|8208|8200|8206|8198|0
1719550500000|2024-06-28 04:55:00|8206|8198|8206.7|8198.7|8206.7|8198.7|8205.5|8197.5|0
1719550800000|2024-06-28 05:00:00|8206.2|8198.2|8206|8198|8207.2|8199.2|8206|8198|0
1719551100000|2024-06-28 05:05:00|8206.2|8198.2|8208.2|8200.2|8208.7|8200.7|8206.2|8198.2|0
1719551400000|2024-06-28 05:10:00|8208|8200|8207.2|8199.2|8208|8200|8207.2|8199.2|0
1719551700000|2024-06-28 05:15:00|8207.5|8199.5|8207.2|8199.2|8208.2|8200.2|8206.5|8198.5|0
1719552000000|2024-06-28 05:20:00|8207|8199|8207.2|8199.2|8207.2|8199.2|8206.2|8198.2|0
1719552300000|2024-06-28 05:25:00|8207|8199|8206.2|8198.2|8208|8200|8206.2|8198.2|0
1719552600000|2024-06-28 05:30:00|8206.5|8198.5|8204.7|8196.7|8207.5|8199.5|8204.7|8196.7|0
1719552900000|2024-06-28 05:35:00|8205|8197|8205.2|8197.2|8206.2|8198.2|8204.7|8196.7|0
1719553200000|2024-06-28 05:40:00|8205|8197|8204.2|8196.2|8205.5|8197.5|8204.2|8196.2|0
1719553500000|2024-06-28 05:45:00|8204|8196|8200.2|8192.2|8204.7|8196.7|8200.2|8192.2|0
1719553800000|2024-06-28 05:50:00|8200.5|8192.5|8201.2|8193.2|8201.5|8193.5|8200|8192|0
1719554100000|2024-06-28 05:55:00|8201|8193|8207|8199|8209.2|8201.2|8200.7|8192.7|0
1719554400000|2024-06-28 06:00:00|8205.5|8197.5|8207.2|8199.2|8208.2|8200.2|8201.7|8193.7|0
1719554700000|2024-06-28 06:05:00|8207.5|8199.5|8209.7|8201.7|8212.7|8204.7|8207.5|8199.5|0
1719555000000|2024-06-28 06:10:00|8209.2|8201.2|8215.7|8207.7|8216|8208|8208.7|8200.7|0
1719555300000|2024-06-28 06:15:00|8216|8208|8215.7|8207.7|8218|8210|8215.2|8207.2|0
1719555600000|2024-06-28 06:20:00|8216.7|8208.7|8217.7|8209.7|8219.2|8211.2|8216.7|8208.7|0
1719555900000|2024-06-28 06:25:00|8218|8210|8214.7|8206.7|8218|8210|8214.7|8206.7|0
1719556200000|2024-06-28 06:30:00|8215|8207|8216|8208|8216.5|8208.5|8213.2|8205.2|0
1719556500000|2024-06-28 06:35:00|8215.5|8207.5|8216.7|8208.7|8218.7|8210.7|8215.5|8207.5|0
1719556800000|2024-06-28 06:40:00|8217|8209|8215.7|8207.7|8217|8209|8215.5|8207.5|0
1719557100000|2024-06-28 06:45:00|8216|8208|8219|8211|8220|8212|8215.5|8207.5|0
1719557400000|2024-06-28 06:50:00|8219.2|8211.2|8222|8214|8223.2|8215.2|8219.2|8211.2|0
1719557700000|2024-06-28 06:55:00|8221.7|8213.7|8222.5|8214.5|8224.7|8216.7|8221.7|8213.7|0
1719558000000|2024-06-28 07:00:00|8222.2|8214.2|8236|8228|8236|8228|8220.2|8212.2|0
1719558300000|2024-06-28 07:05:00|8236.2|8228.2|8240|8232|8243|8235|8236|8228|0
1719558600000|2024-06-28 07:10:00|8240.5|8232.5|8222.7|8214.7|8241|8233|8222.5|8214.5|0
1719558900000|2024-06-28 07:15:00|8222.5|8214.5|8216.5|8208.5|8227|8219|8215.5|8207.5|0
1719559200000|2024-06-28 07:20:00|8216.2|8208.2|8213.7|8205.7|8218.2|8210.2|8213|8205|0
1719559500000|2024-06-28 07:25:00|8214|8206|8218.2|8210.2|8219.5|8211.5|8212.7|8204.7|0
1719559800000|2024-06-28 07:30:00|8218|8210|8214|8206|8219|8211|8212.7|8204.7|0
1719560100000|2024-06-28 07:35:00|8213.2|8205.2|8208|8200|8214.2|8206.2|8204.7|8196.7|0
1719560400000|2024-06-28 07:40:00|8207.5|8199.5|8217.3|8209.3|8217.6|8209.6|8206.2|8198.2|0
1719560700000|2024-06-28 07:45:00|8217.1|8209.1|8214.8|8206.8|8219.1|8211.1|8214.8|8206.8|0
1719561000000|2024-06-28 07:50:00|8215.3|8207.3|8218.1|8210.1|8221.6|8213.6|8215.3|8207.3|0
1719561300000|2024-06-28 07:55:00|8217.8|8209.8|8215.6|8207.6|8221.8|8213.8|8215.6|8207.6|0
1719561600000|2024-06-28 08:00:00|8215.8|8207.8|8206.1|8198.1|8216.1|8208.1|8205.8|8197.8|0
1719561900000|2024-06-28 08:05:00|8205.6|8197.6|8207.3|8199.3|8208.8|8200.8|8202.3|8194.3|0
1719562200000|2024-06-28 08:10:00|8207.1|8199.1|8211.1|8203.1|8211.8|8203.8|8206.1|8198.1|0
1719562500000|2024-06-28 08:15:00|8210.8|8202.8|8213.8|8205.8|8215.6|8207.6|8209.8|8201.8|0
1719562800000|2024-06-28 08:20:00|8213.6|8205.6|8214.1|8206.1|8214.8|8206.8|8210.1|8202.1|0
1719563100000|2024-06-28 08:25:00|8213.6|8205.6|8219.6|8211.6|8219.6|8211.6|8212.6|8204.6|0
1719563400000|2024-06-28 08:30:00|8219.8|8211.8|8218.1|8210.1|8221.6|8213.6|8217.1|8209.1|0
1719563700000|2024-06-28 08:35:00|8218.6|8210.6|8215.8|8207.8|8219.6|8211.6|8215.6|8207.6|0
1719564000000|2024-06-28 08:40:00|8216.1|8208.1|8219.8|8211.8|8223.1|8215.1|8216.1|8208.1|0
1719564300000|2024-06-28 08:45:00|8220.1|8212.1|8218.1|8210.1|8221.3|8213.3|8215.3|8207.3|0
1719564600000|2024-06-28 08:50:00|8218.6|8210.6|8220.6|8212.6|8222.6|8214.6|8218.6|8210.6|0
1719564900000|2024-06-28 08:55:00|8221.1|8213.1|8219.1|8211.1|8222.1|8214.1|8218.6|8210.6|0
1719565200000|2024-06-28 09:00:00|8219.3|8211.3|8218.6|8210.6|8221.3|8213.3|8217.8|8209.8|0
1719565500000|2024-06-28 09:05:00|8218.1|8210.1|8216.1|8208.1|8220.6|8212.6|8214.6|8206.6|0
1719565800000|2024-06-28 09:10:00|8216.3|8208.3|8224.1|8216.1|8224.6|8216.6|8215.6|8207.6|0
1719566100000|2024-06-28 09:15:00|8224.6|8216.6|8227.1|8219.1|8228.1|8220.1|8224.3|8216.3|0
1719566400000|2024-06-28 09:20:00|8226.6|8218.6|8224.8|8216.8|8228.6|8220.6|8224.6|8216.6|0
1719566700000|2024-06-28 09:25:00|8225.1|8217.1|8227.1|8219.1|8228.3|8220.3|8223.6|8215.6|0
1719567000000|2024-06-28 09:30:00|8227.8|8219.8|8230.8|8222.8|8231.3|8223.3|8227.8|8219.8|0
1719567300000|2024-06-28 09:35:00|8231.1|8223.1|8229.3|8221.3|8233.1|8225.1|8229.1|8221.1|0
1719567600000|2024-06-28 09:40:00|8229.6|8221.6|8233.6|8225.6|8234.3|8226.3|8229.6|8221.6|0
1719567900000|2024-06-28 09:45:00|8233.8|8225.8|8234.3|8226.3|8235.1|8227.1|8232.3|8224.3|0
1719568200000|2024-06-28 09:50:00|8234.1|8226.1|8231.1|8223.1|8234.8|8226.8|8230.1|8222.1|0
1719568500000|2024-06-28 09:55:00|8231.3|8223.3|8231.1|8223.1|8233.1|8225.1|8230.1|8222.1|0
1719568800000|2024-06-28 10:00:00|8230.8|8222.8|8229.8|8221.8|8234.6|8226.6|8228.3|8220.3|0
1719569100000|2024-06-28 10:05:00|8230.1|8222.1|8230.6|8222.6|8232.1|8224.1|8229.1|8221.1|0
1719569400000|2024-06-28 10:10:00|8230.3|8222.3|8230.3|8222.3|8230.3|8222.3|8227.6|8219.6|0
1719569700000|2024-06-28 10:15:00|8230.6|8222.6|8225.6|8217.6|8230.6|8222.6|8225.3|8217.3|0
1719570000000|2024-06-28 10:20:00|8225.8|8217.8|8227.8|8219.8|8228.6|8220.6|8225.6|8217.6|0
1719570300000|2024-06-28 10:25:00|8228.1|8220.1|8230.8|8222.8|8232.1|8224.1|8226.6|8218.6|0
1719570600000|2024-06-28 10:30:00|8231.1|8223.1|8227.6|8219.6|8232.6|8224.6|8227.6|8219.6|0
1719570900000|2024-06-28 10:35:00|8227.8|8219.8|8232.3|8224.3|8233.8|8225.8|8227.8|8219.8|0
1719571200000|2024-06-28 10:40:00|8232.1|8224.1|8231.6|8223.6|8234.1|8226.1|8231.1|8223.1|0
1719571500000|2024-06-28 10:45:00|8231.1|8223.1|8230.6|8222.6|8232.1|8224.1|8229.6|8221.6|0
1719571800000|2024-06-28 10:50:00|8230.8|8222.8|8231.8|8223.8|8233.6|8225.6|8230.6|8222.6|0
1719572100000|2024-06-28 10:55:00|8231.6|8223.6|8232.8|8224.8|8233.1|8225.1|8231.1|8223.1|0
1719572400000|2024-06-28 11:00:00|8231.1|8223.1|8233.6|8225.6|8234.1|8226.1|8231.1|8223.1|0
1719572700000|2024-06-28 11:05:00|8234.1|8226.1|8234.1|8226.1|8235.1|8227.1|8232.1|8224.1|0
1719573000000|2024-06-28 11:10:00|8233.8|8225.8|8229.1|8221.1|8235.3|8227.3|8229.1|8221.1|0
1719573300000|2024-06-28 11:15:00|8228.6|8220.6|8225.8|8217.8|8229.6|8221.6|8224.6|8216.6|0
1719573600000|2024-06-28 11:20:00|8225.6|8217.6|8222.8|8214.8|8226.6|8218.6|8221.1|8213.1|0
1719573900000|2024-06-28 11:25:00|8223.1|8215.1|8223.1|8215.1|8223.1|8215.1|8220.1|8212.1|0
1719574200000|2024-06-28 11:30:00|8222.8|8214.8|8217.1|8209.1|8223.1|8215.1|8216.6|8208.6|0
1719574500000|2024-06-28 11:35:00|8217.3|8209.3|8211.8|8203.8|8217.6|8209.6|8210.1|8202.1|0
1719574800000|2024-06-28 11:40:00|8210.9|8202.9|8206.2|8198.2|8210.9|8202.9|8205.4|8197.4|0
1719575100000|2024-06-28 11:45:00|8206.7|8198.7|8205.2|8197.2|8207.9|8199.9|8204.9|8196.9|0
1719575400000|2024-06-28 11:50:00|8204.7|8196.7|8206.2|8198.2|8207.2|8199.2|8203.7|8195.7|0
1719575700000|2024-06-28 11:55:00|8206.7|8198.7|8208.2|8200.2|8208.7|8200.7|8204.7|8196.7|0
1719576000000|2024-06-28 12:00:00|8207.9|8199.9|8210.2|8202.2|8213.7|8205.7|8207.9|8199.9|0
1719576300000|2024-06-28 12:05:00|8210.4|8202.4|8207.9|8199.9|8210.9|8202.9|8205.7|8197.7|0
1719576600000|2024-06-28 12:10:00|8208.2|8200.2|8205.4|8197.4|8208.2|8200.2|8204.7|8196.7|0
1719576900000|2024-06-28 12:15:00|8205.7|8197.7|8202.7|8194.7|8206.4|8198.4|8202.2|8194.2|0
1719577200000|2024-06-28 12:20:00|8202.9|8194.9|8196.4|8188.4|8204.4|8196.4|8195.7|8187.7|0
1719577500000|2024-06-28 12:25:00|8196.7|8188.7|8199.2|8191.2|8200.9|8192.9|8194.4|8186.4|0
1719577800000|2024-06-28 12:30:00|8199.4|8191.4|8196.7|8188.7|8205.9|8197.9|8194.2|8186.2|0
1719578100000|2024-06-28 12:35:00|8197.2|8189.2|8199.9|8191.9|8201.2|8193.2|8196.2|8188.2|0
1719578400000|2024-06-28 12:40:00|8199.7|8191.7|8198.7|8190.7|8199.7|8191.7|8193.4|8185.4|0
1719578700000|2024-06-28 12:45:00|8198.4|8190.4|8196.4|8188.4|8202.7|8194.7|8196.2|8188.2|0
1719579000000|2024-06-28 12:50:00|8196.2|8188.2|8196.2|8188.2|8196.9|8188.9|8191.7|8183.7|0
1719579300000|2024-06-28 12:55:00|8196.4|8188.4|8197.2|8189.2|8198.9|8190.9|8194.9|8186.9|0
1719579600000|2024-06-28 13:00:00|8197.9|8189.9|8201.7|8193.7|8201.9|8193.9|8196.2|8188.2|0
1719579900000|2024-06-28 13:05:00|8201.4|8193.4|8200.4|8192.4|8202.2|8194.2|8197.7|8189.7|0
1719580200000|2024-06-28 13:10:00|8198.7|8190.7|8200.2|8192.2|8201.7|8193.7|8197.4|8189.4|0
1719580500000|2024-06-28 13:15:00|8200.4|8192.4|8201.4|8193.4|8201.4|8193.4|8198.7|8190.7|0
1719580800000|2024-06-28 13:20:00|8200.4|8192.4|8195.7|8187.7|8200.7|8192.7|8194.9|8186.9|0
1719581100000|2024-06-28 13:25:00|8195.4|8187.4|8190.2|8182.2|8195.7|8187.7|8189.2|8181.2|0
1719581400000|2024-06-28 13:30:00|8191.4|8183.4|8205.2|8197.2|8205.4|8197.4|8189.7|8181.7|0
1719581700000|2024-06-28 13:35:00|8205.7|8197.7|8204.7|8196.7|8209.2|8201.2|8202.7|8194.7|0
1719582000000|2024-06-28 13:40:00|8204.9|8196.9|8201.2|8193.2|8209.2|8201.2|8201.2|8193.2|0
1719582300000|2024-06-28 13:45:00|8200.7|8192.7|8186.9|8178.9|8202.4|8194.4|8185.2|8177.2|0
1719582600000|2024-06-28 13:50:00|8186.7|8178.7|8187.4|8179.4|8191.4|8183.4|8185.7|8177.7|0
1719582900000|2024-06-28 13:55:00|8186.9|8178.9|8187.4|8179.4|8190.2|8182.2|8184.7|8176.7|0
1719583200000|2024-06-28 14:00:00|8188.2|8180.2|8183.7|8175.7|8189.2|8181.2|8181.7|8173.7|0
1719583500000|2024-06-28 14:05:00|8183.9|8175.9|8193.9|8185.9|8194.7|8186.7|8183.2|8175.2|0
1719583800000|2024-06-28 14:10:00|8193.7|8185.7|8193.2|8185.2|8196.9|8188.9|8190.9|8182.9|0
1719584100000|2024-06-28 14:15:00|8193.7|8185.7|8190.7|8182.7|8195.2|8187.2|8188.7|8180.7|0
1719584400000|2024-06-28 14:20:00|8189.4|8181.4|8193.7|8185.7|8197.2|8189.2|8188.2|8180.2|0
1719584700000|2024-06-28 14:25:00|8193.2|8185.2|8198.2|8190.2|8202.4|8194.4|8193.2|8185.2|0
1719585000000|2024-06-28 14:30:00|8198.4|8190.4|8200.2|8192.2|8201.9|8193.9|8197.7|8189.7|0
1719585300000|2024-06-28 14:35:00|8199.7|8191.7|8197.2|8189.2|8203.2|8195.2|8196.9|8188.9|0
1719585600000|2024-06-28 14:40:00|8196.9|8188.9|8189.2|8181.2|8198.4|8190.4|8187.4|8179.4|0
1719585900000|2024-06-28 14:45:00|8188.9|8180.9|8187.7|8179.7|8191.9|8183.9|8187.7|8179.7|0
1719586200000|2024-06-28 14:50:00|8187.4|8179.4|8181.4|8173.4|8189.7|8181.7|8179.9|8171.9|0
1719586500000|2024-06-28 14:55:00|8181.2|8173.2|8177.9|8169.9|8184.2|8176.2|8177.4|8169.4|0
1719586800000|2024-06-28 15:00:00|8177.2|8169.2|8169.9|8161.9|8177.2|8169.2|8169.7|8161.7|0
1719587100000|2024-06-28 15:05:00|8169.7|8161.7|8166.4|8158.4|8173.4|8165.4|8165.2|8157.2|0
1719587400000|2024-06-28 15:10:00|8166.2|8158.2|8169.7|8161.7|8171.9|8163.9|8165.9|8157.9|0
1719587700000|2024-06-28 15:15:00|8169.2|8161.2|8175.2|8167.2|8176.2|8168.2|8169.2|8161.2|0
1719588000000|2024-06-28 15:20:00|8175.4|8167.4|8180.2|8172.2|8180.9|8172.9|8174.9|8166.9|0
1719588300000|2024-06-28 15:25:00|8179.7|8171.7|8181.7|8173.7|8184.7|8176.7|8176.7|8168.7|0
1719588600000|2024-06-28 15:30:00|8182.2|8174.2|8169.7|8161.7|8185.2|8177.2|8165.2|8157.2|0
1719588900000|2024-06-28 15:35:00|8168.7|8160.7|8180.9|8172.9|8180.9|8172.9|8168.7|8160.7|0
1719589200000|2024-06-28 15:40:00|8180.2|8172.2|8172.4|8164.4|8181.2|8173.2|8172.2|8164.2|0
1719589500000|2024-06-28 15:45:00|8172.7|8164.7|8170.2|8162.2|8174.4|8166.4|8170.2|8162.2|0
1719589800000|2024-06-28 15:50:00|8170.7|8162.7|8170.7|8162.7|8172.7|8164.7|8169.7|8161.7|0
1719590100000|2024-06-28 15:55:00|8170.4|8162.4|8170.7|8162.7|8173.2|8165.2|8169.4|8161.4|0
1719590400000|2024-06-28 16:00:00|8170.4|8162.4|8169.7|8161.7|8171.2|8163.2|8168.7|8160.7|0
1719590700000|2024-06-28 16:05:00|8169.9|8161.9|8165.2|8157.2|8170.2|8162.2|8163.9|8155.9|0
1719591000000|2024-06-28 16:10:00|8165.4|8157.4|8165.7|8157.7|8166.9|8158.9|8163.7|8155.7|0
1719591300000|2024-06-28 16:15:00|8165.9|8157.9|8170.7|8162.7|8185.9|8177.9|8163.2|8155.2|0
1719591600000|2024-06-28 16:20:00|8170.2|8162.2|8174.9|8166.9|8176.7|8168.7|8170.2|8162.2|0
1719591900000|2024-06-28 16:25:00|8174.7|8166.7|8174.9|8166.9|8177.2|8169.2|8174.2|8166.2|0
1719592200000|2024-06-28 16:30:00|8174.7|8166.7|8173.2|8165.2|8175.2|8167.2|8169.7|8161.7|0
1719592500000|2024-06-28 16:35:00|8172.9|8164.9|8169.7|8161.7|8174.2|8166.2|8169.7|8161.7|0
1719592800000|2024-06-28 16:40:00|8168.9|8160.9|8171.7|8163.7|8171.7|8163.7|8166.7|8158.7|0
1719593100000|2024-06-28 16:45:00|8171.2|8163.2|8169.2|8161.2|8172.2|8164.2|8169.2|8161.2|0
1719593400000|2024-06-28 16:50:00|8169.4|8161.4|8170.7|8162.7|8172.2|8164.2|8169.2|8161.2|0
1719593700000|2024-06-28 16:55:00|8170.4|8162.4|8169.7|8161.7|8171.4|8163.4|8168.9|8160.9|0
1719594000000|2024-06-28 17:00:00|8169.4|8161.4|8171.2|8163.2|8171.9|8163.9|8167.7|8159.7|0
1719594300000|2024-06-28 17:05:00|8171.4|8163.4|8173.4|8165.4|8175.4|8167.4|8170.4|8162.4|0
1719594600000|2024-06-28 17:10:00|8173.7|8165.7|8169.7|8161.7|8173.9|8165.9|8169.2|8161.2|0
1719594900000|2024-06-28 17:15:00|8169.9|8161.9|8169.4|8161.4|8170.7|8162.7|8169.2|8161.2|0
1719595200000|2024-06-28 17:20:00|8169.2|8161.2|8171.2|8163.2|8172.9|8164.9|8169.2|8161.2|0
1719595500000|2024-06-28 17:25:00|8170.9|8162.9|8168.9|8160.9|8171.9|8163.9|8167.7|8159.7|0
1719595800000|2024-06-28 17:30:00|8168.7|8160.7|8166.9|8158.9|8169.2|8161.2|8166.7|8158.7|0
1719596100000|2024-06-28 17:35:00|8167.2|8159.2|8166.9|8158.9|8168.7|8160.7|8164.2|8156.2|0
1719596400000|2024-06-28 17:40:00|8166.2|8158.2|8167.7|8159.7|8168.7|8160.7|8166.2|8158.2|0
1719596700000|2024-06-28 17:45:00|8167.9|8159.9|8171.2|8163.2|8171.2|8163.2|8167.2|8159.2|0
1719597000000|2024-06-28 17:50:00|8171.4|8163.4|8170.7|8162.7|8172.2|8164.2|8170.7|8162.7|0
1719597300000|2024-06-28 17:55:00|8170.2|8162.2|8171.9|8163.9|8172.2|8164.2|8169.2|8161.2|0
1719597600000|2024-06-28 18:00:00|8171.7|8163.7|8171.9|8163.9|8172.2|8164.2|8169.2|8161.2|0
1719597900000|2024-06-28 18:05:00|8171.7|8163.7|8172.4|8164.4|8172.9|8164.9|8171.7|8163.7|0
1719598200000|2024-06-28 18:10:00|8172.2|8164.2|8172.2|8164.2|8173.2|8165.2|8171.7|8163.7|0
1719598500000|2024-06-28 18:15:00|8171.9|8163.9|8170.2|8162.2|8172.7|8164.7|8170.2|8162.2|0
1719598800000|2024-06-28 18:20:00|8169.9|8161.9|8165.9|8157.9|8169.9|8161.9|8162.4|8154.4|0
1719599100000|2024-06-28 18:25:00|8165.7|8157.7|8163.9|8155.9|8167.7|8159.7|8163.7|8155.7|0
1719599400000|2024-06-28 18:30:00|8163.7|8155.7|8161.9|8153.9|8163.7|8155.7|8159.2|8151.2|0
1719599700000|2024-06-28 18:35:00|8161.7|8153.7|8162.2|8154.2|8163.2|8155.2|8161.7|8153.7|0
1719600000000|2024-06-28 18:40:00|8161.9|8153.9|8161.7|8153.7|8163.9|8155.9|8161.7|8153.7|0
1719600300000|2024-06-28 18:45:00|8161.2|8153.2|8160.4|8152.4|8161.7|8153.7|8158.7|8150.7|0
1719600600000|2024-06-28 18:50:00|8160.2|8152.2|8162.9|8154.9|8162.9|8154.9|8160.2|8152.2|0
1719600900000|2024-06-28 18:55:00|8163.2|8155.2|8161.7|8153.7|8163.4|8155.4|8161.2|8153.2|0
1719601200000|2024-06-28 19:00:00|8161.2|8153.2|8159.2|8151.2|8161.2|8153.2|8158.2|8150.2|0
1719601500000|2024-06-28 19:05:00|8158.9|8150.9|8158.9|8150.9|8159.2|8151.2|8156.7|8148.7|0
1719601800000|2024-06-28 19:10:00|8158.7|8150.7|8158.7|8150.7|8159.4|8151.4|8157.9|8149.9|0
1719602100000|2024-06-28 19:15:00|8158.4|8150.4|8158.7|8150.7|8159.9|8151.9|8157.7|8149.7|0
1719602400000|2024-06-28 19:20:00|8158.4|8150.4|8158.7|8150.7|8159.2|8151.2|8157.7|8149.7|0
1719602700000|2024-06-28 19:25:00|8159.2|8151.2|8160.7|8152.7|8161.7|8153.7|8158.7|8150.7|0
1719603000000|2024-06-28 19:30:00|8160.9|8152.9|8156.4|8148.4|8162.9|8154.9|8152.4|8144.4|0
1719603300000|2024-06-28 19:35:00|8156.7|8148.7|8160.4|8152.4|8161.7|8153.7|8155.4|8147.4|0
1719603600000|2024-06-28 19:40:00|8160.2|8152.2|8164.7|8156.7|8166.7|8158.7|8159.4|8151.4|0
1719603900000|2024-06-28 19:45:00|8165.2|8157.2|8169.4|8161.4|8171.2|8163.2|8164.9|8156.9|0
1719604200000|2024-06-28 19:50:00|8168.9|8160.9|8174.4|8166.4|8175.9|8167.9|8168.9|8160.9|0
1719604500000|2024-06-28 19:55:00|8174.9|8166.9|8183.1|8175.1|8183.2|8175.2|8173.9|8165.9|0
1719604800000|2024-06-28 20:00:00|8185.3|8177.3|8185.2|8177.2|8189.5|8181.5|8184.4|8176.4|0
1719605100000|2024-06-28 20:05:00|8185.3|8177.3|8190.7|8182.7|8190.9|8182.9|8185|8177|0
1719605400000|2024-06-28 20:10:00|8190.8|8182.8|8188.4|8180.4|8191.3|8183.3|8187.5|8179.5|0
1719605700000|2024-06-28 20:15:00|8188.5|8180.5|8186.4|8178.4|8189.4|8181.4|8185.5|8177.5|0
1719606000000|2024-06-28 20:20:00|8186.3|8178.3|8184.9|8176.9|8186.8|8178.8|8184.8|8176.8|0
1719606300000|2024-06-28 20:25:00|8184.8|8176.8|8184.1|8176.1|8184.9|8176.9|8183.5|8175.5|0
1719606600000|2024-06-28 20:30:00|8188.2|8180.2|8186.2|8178.2|8188.4|8180.4|8185.9|8177.9|0
1719606900000|2024-06-28 20:35:00|8186.3|8178.3|8185.6|8177.6|8186.5|8178.5|8185.3|8177.3|0
1719607200000|2024-06-28 20:40:00|8185.5|8177.5|8187.8|8179.8|8187.8|8179.8|8184.7|8176.7|0
1719607500000|2024-06-28 20:45:00|8183.8|8175.8|8183.5|8175.5|8184.2|8176.2|8183.3|8175.3|0
1719607800000|2024-06-28 20:50:00|8183.6|8175.6|8182.9|8174.9|8183.8|8175.8|8182.9|8174.9|0
1719608100000|2024-06-28 20:55:00|8183|8175|8180.9|8172.9|8183.2|8175.2|8180.7|8172.7|0
1719652200000|2024-06-29 09:10:00|8180.8|8172.8|8180.8|8172.8|8180.8|8172.8|8180.8|8172.8|0
1719666000000|2024-06-29 13:00:00|8176.9|8168.9|8176.9|8168.9|8176.9|8168.9|8176.9|8168.9|0
1719668400000|2024-06-29 13:40:00|8177.5|8169.5|8177.5|8169.5|8177.5|8169.5|8177.5|8169.5|0
1719691800000|2024-06-29 20:10:00|8177.4|8169.4|8177.4|8169.4|8177.4|8169.4|8177.4|8169.4|0
1719706200000|2024-06-30 00:10:00|8177.2|8169.2|8177.2|8169.2|8177.2|8169.2|8177.2|8169.2|0
1719706500000|2024-06-30 00:15:00|8177.4|8169.4|8177.4|8169.4|8177.4|8169.4|8177.4|8169.4|0
1719738900000|2024-06-30 09:15:00|8177.8|8169.8|8177.8|8169.8|8177.8|8169.8|8177.8|8169.8|0
1719746400000|2024-06-30 11:20:00|8176.8|8168.8|8177.8|8169.8|8177.8|8169.8|8176.8|8168.8|0
1719753300000|2024-06-30 13:15:00|8178.2|8170.2|8178.2|8170.2|8178.2|8170.2|8178.2|8170.2|0
1719770700000|2024-06-30 18:05:00|8180.2|8172.2|8180.2|8172.2|8180.2|8172.2|8180.2|8172.2|0
1719771000000|2024-06-30 18:10:00|8179.2|8171.2|8179.2|8171.2|8179.2|8171.2|8179.2|8171.2|0
1719771600000|2024-06-30 18:20:00|8178.3|8170.3|8178.3|8170.3|8178.3|8170.3|8178.3|8170.3|0
1719771900000|2024-06-30 18:25:00|8177.3|8169.3|8177.3|8169.3|8177.3|8169.3|8177.3|8169.3|0
1719772200000|2024-06-30 18:30:00|8176.3|8168.3|8176.3|8168.3|8176.3|8168.3|8176.3|8168.3|0
1719772800000|2024-06-30 18:40:00|8175.9|8167.9|8175.9|8167.9|8175.9|8167.9|8175.9|8167.9|0
1719774000000|2024-06-30 19:00:00|8177.1|8169.1|8178.3|8170.3|8178.3|8170.3|8177.1|8169.1|0
1719774600000|2024-06-30 19:10:00|8178.2|8170.2|8178.2|8170.2|8178.2|8170.2|8178.2|8170.2|0
1719774900000|2024-06-30 19:15:00|8177.9|8169.9|8177.9|8169.9|8177.9|8169.9|8177.9|8169.9|0
1719778500000|2024-06-30 20:15:00|8177.1|8169.1|8177.1|8169.1|8177.1|8169.1|8177.1|8169.1|0
1719778800000|2024-06-30 20:20:00|8176.7|8168.7|8176.7|8168.7|8176.7|8168.7|8176.7|8168.7|0
1719781500000|2024-06-30 21:05:00|8184.7|8176.7|8184.7|8176.7|8184.7|8176.7|8184.7|8176.7|0
1719782100000|2024-06-30 21:15:00|8184.8|8176.8|8184.8|8176.8|8184.8|8176.8|8184.8|8176.8|0
1719783000000|2024-06-30 21:30:00|8185|8177|8185|8177|8185|8177|8185|8177|0
1719784800000|2024-06-30 22:00:00|8188.4|8180.4|8196.9|8188.9|8203.8|8195.8|8183.7|8175.7|0
1719785100000|2024-06-30 22:05:00|8197|8189|8191|8183|8197.7|8189.7|8190.8|8182.8|0
1719785400000|2024-06-30 22:10:00|8190.8|8182.8|8190.9|8182.9|8191.7|8183.7|8190.1|8182.1|0
1719785700000|2024-06-30 22:15:00|8191|8183|8193.2|8185.2|8195.1|8187.1|8191|8183|0
1719786000000|2024-06-30 22:20:00|8193.1|8185.1|8193.7|8185.7|8193.9|8185.9|8192.1|8184.1|0
1719786300000|2024-06-30 22:25:00|8193.9|8185.9|8197.9|8189.9|8198|8190|8193.9|8185.9|0
1719786600000|2024-06-30 22:30:00|8197.8|8189.8|8198|8190|8198.3|8190.3|8196.6|8188.6|0
1719786900000|2024-06-30 22:35:00|8198.1|8190.1|8196.6|8188.6|8198.1|8190.1|8196.6|8188.6|0
1719787200000|2024-06-30 22:40:00|8196.7|8188.7|8196.1|8188.1|8197|8189|8195.3|8187.3|0
1719787500000|2024-06-30 22:45:00|8196.2|8188.2|8194.4|8186.4|8196.4|8188.4|8194.4|8186.4|0
1719787800000|2024-06-30 22:50:00|8194.5|8186.5|8195.1|8187.1|8195.8|8187.8|8194.5|8186.5|0
1719788100000|2024-06-30 22:55:00|8194.9|8186.9|8194.6|8186.6|8195.4|8187.4|8194.6|8186.6|0
1719788400000|2024-06-30 23:00:00|8194.5|8186.5|8191.7|8183.7|8194.5|8186.5|8191|8183|0
1719788700000|2024-06-30 23:05:00|8191.8|8183.8|8192.8|8184.8|8193|8185|8191.2|8183.2|0
1719789000000|2024-06-30 23:10:00|8193|8185|8190.3|8182.3|8193|8185|8189.6|8181.6|0
1719789300000|2024-06-30 23:15:00|8190.2|8182.2|8187.2|8179.2|8190.6|8182.6|8186.6|8178.6|0
1719789600000|2024-06-30 23:20:00|8187.1|8179.1|8190.6|8182.6|8191|8183|8187.1|8179.1|0
1719789900000|2024-06-30 23:25:00|8190.7|8182.7|8190.9|8182.9|8191.8|8183.8|8190.1|8182.1|0
1719790200000|2024-06-30 23:30:00|8191|8183|8190.9|8182.9|8191.2|8183.2|8190.1|8182.1|0
1719790500000|2024-06-30 23:35:00|8191|8183|8191.4|8183.4|8191.7|8183.7|8190.6|8182.6|0
1719790800000|2024-06-30 23:40:00|8191.3|8183.3|8191.3|8183.3|8191.7|8183.7|8191.2|8183.2|0
1719791100000|2024-06-30 23:45:00|8191.4|8183.4|8191.1|8183.1|8191.5|8183.5|8190.4|8182.4|0
1719791400000|2024-06-30 23:50:00|8191|8183|8187.8|8179.8|8191.2|8183.2|8187.8|8179.8|0
1719791700000|2024-06-30 23:55:00|8187.7|8179.7|8188.3|8180.3|8188.4|8180.4|8187.1|8179.1|0
1719792000000|2024-07-01 00:00:00|8188.7|8180.7|8169.1|8161.1|8188.7|8180.7|8169.1|8161.1|0
1719792300000|2024-07-01 00:05:00|8168.9|8160.9|8169.6|8161.6|8169.9|8161.9|8166.9|8158.9|0
1719792600000|2024-07-01 00:10:00|8169.9|8161.9|8167.9|8159.9|8169.9|8161.9|8167.4|8159.4|0
1719792900000|2024-07-01 00:15:00|8168.1|8160.1|8180.9|8172.9|8180.9|8172.9|8168.1|8160.1|0
1719793200000|2024-07-01 00:20:00|8181.1|8173.1|8189.1|8181.1|8189.9|8181.9|8181.1|8173.1|0
1719793500000|2024-07-01 00:25:00|8189.4|8181.4|8183.6|8175.6|8189.4|8181.4|8183.4|8175.4|0
1719793800000|2024-07-01 00:30:00|8183.4|8175.4|8186.6|8178.6|8186.9|8178.9|8182.4|8174.4|0
1719794100000|2024-07-01 00:35:00|8185.4|8177.4|8188.4|8180.4|8188.4|8180.4|8184.9|8176.9|0
1719794400000|2024-07-01 00:40:00|8188.1|8180.1|8187.9|8179.9|8189.4|8181.4|8186.4|8178.4|0
1719794700000|2024-07-01 00:45:00|8187.6|8179.6|8185.6|8177.6|8187.6|8179.6|8184.1|8176.1|0
1719795000000|2024-07-01 00:50:00|8185.1|8177.1|8183.1|8175.1|8185.4|8177.4|8183.1|8175.1|0
1719795300000|2024-07-01 00:55:00|8182.9|8174.9|8185.1|8177.1|8185.1|8177.1|8181.9|8173.9|0
1719795600000|2024-07-01 01:00:00|8184.9|8176.9|8184.1|8176.1|8185.6|8177.6|8183.9|8175.9|0
1719795900000|2024-07-01 01:05:00|8183.9|8175.9|8186.1|8178.1|8186.6|8178.6|8183.9|8175.9|0
1719796200000|2024-07-01 01:10:00|8185.9|8177.9|8186.9|8178.9|8187.1|8179.1|8185.9|8177.9|0
1719796500000|2024-07-01 01:15:00|8187.4|8179.4|8185.1|8177.1|8187.4|8179.4|8184.9|8176.9|0
1719796800000|2024-07-01 01:20:00|8185.4|8177.4|8186.6|8178.6|8186.6|8178.6|8184.9|8176.9|0
1719797100000|2024-07-01 01:25:00|8186.9|8178.9|8187.6|8179.6|8188.1|8180.1|8186.9|8178.9|0
1719797400000|2024-07-01 01:30:00|8187.4|8179.4|8187.6|8179.6|8189.4|8181.4|8187.1|8179.1|0
1719797700000|2024-07-01 01:35:00|8187.4|8179.4|8187.9|8179.9|8189.1|8181.1|8187.1|8179.1|0
1719798000000|2024-07-01 01:40:00|8188.4|8180.4|8188.4|8180.4|8188.9|8180.9|8187.9|8179.9|0
1719798300000|2024-07-01 01:45:00|8188.1|8180.1|8187.4|8179.4|8190.6|8182.6|8187.4|8179.4|0
1719798600000|2024-07-01 01:50:00|8187.6|8179.6|8186.6|8178.6|8188.6|8180.6|8186.6|8178.6|0
1719798900000|2024-07-01 01:55:00|8186.4|8178.4|8189.1|8181.1|8189.4|8181.4|8186.1|8178.1|0
1719799200000|2024-07-01 02:00:00|8189.4|8181.4|8189.6|8181.6|8190.1|8182.1|8188.9|8180.9|0
1719799500000|2024-07-01 02:05:00|8189.4|8181.4|8191.6|8183.6|8191.6|8183.6|8189.4|8181.4|0
1719799800000|2024-07-01 02:10:00|8191.4|8183.4|8189.6|8181.6|8191.6|8183.6|8188.4|8180.4|0
1719800100000|2024-07-01 02:15:00|8189.4|8181.4|8187.4|8179.4|8190.1|8182.1|8187.4|8179.4|0
1719800400000|2024-07-01 02:20:00|8187.1|8179.1|8187.9|8179.9|8188.6|8180.6|8187.1|8179.1|0
1719800700000|2024-07-01 02:25:00|8188.1|8180.1|8188.4|8180.4|8188.9|8180.9|8187.4|8179.4|0
1719801000000|2024-07-01 02:30:00|8188.6|8180.6|8189.1|8181.1|8189.9|8181.9|8188.4|8180.4|0
1719801300000|2024-07-01 02:35:00|8188.9|8180.9|8188.9|8180.9|8189.4|8181.4|8188.6|8180.6|0
1719801600000|2024-07-01 02:40:00|8188.6|8180.6|8188.6|8180.6|8188.6|8180.6|8187.1|8179.1|0
1719801900000|2024-07-01 02:45:00|8188.9|8180.9|8189.1|8181.1|8189.4|8181.4|8187.9|8179.9|0
1719802200000|2024-07-01 02:50:00|8188.9|8180.9|8187.9|8179.9|8188.9|8180.9|8187.9|8179.9|0
1719802500000|2024-07-01 02:55:00|8188.1|8180.1|8189.6|8181.6|8189.9|8181.9|8188.1|8180.1|0
1719802800000|2024-07-01 03:00:00|8189.9|8181.9|8191.4|8183.4|8191.6|8183.6|8189.6|8181.6|0
1719803100000|2024-07-01 03:05:00|8191.1|8183.1|8191.9|8183.9|8192.1|8184.1|8190.6|8182.6|0
1719803400000|2024-07-01 03:10:00|8192.1|8184.1|8195.1|8187.1|8195.9|8187.9|8192.1|8184.1|0
1719803700000|2024-07-01 03:15:00|8195.4|8187.4|8197.4|8189.4|8197.4|8189.4|8194.6|8186.6|0
1719804000000|2024-07-01 03:20:00|8197.1|8189.1|8196.1|8188.1|8197.4|8189.4|8196.1|8188.1|0
1719804300000|2024-07-01 03:25:00|8196.4|8188.4|8196.9|8188.9|8196.9|8188.9|8195.1|8187.1|0
1719804600000|2024-07-01 03:30:00|8196.6|8188.6|8194.6|8186.6|8196.6|8188.6|8194.6|8186.6|0
1719804900000|2024-07-01 03:35:00|8194.4|8186.4|8194.1|8186.1|8195.1|8187.1|8193.6|8185.6|0
1719805200000|2024-07-01 03:40:00|8194.4|8186.4|8193.1|8185.1|8194.4|8186.4|8193.1|8185.1|0
1719805500000|2024-07-01 03:45:00|8193.6|8185.6|8194.4|8186.4|8194.6|8186.6|8193.1|8185.1|0
1719805800000|2024-07-01 03:50:00|8194.6|8186.6|8194.6|8186.6|8194.6|8186.6|8193.9|8185.9|0
1719806100000|2024-07-01 03:55:00|8194.1|8186.1|8194.4|8186.4|8194.6|8186.6|8193.6|8185.6|0
1719806400000|2024-07-01 04:00:00|8194.1|8186.1|8193.6|8185.6|8194.6|8186.6|8193.6|8185.6|0
1719806700000|2024-07-01 04:05:00|8193.9|8185.9|8192.6|8184.6|8193.9|8185.9|8192.6|8184.6|0
1719807000000|2024-07-01 04:10:00|8192.9|8184.9|8192.4|8184.4|8193.4|8185.4|8191.4|8183.4|0
1719807300000|2024-07-01 04:15:00|8192.1|8184.1|8190.1|8182.1|8192.9|8184.9|8190.1|8182.1|0
1719807600000|2024-07-01 04:20:00|8189.9|8181.9|8190.1|8182.1|8190.6|8182.6|8189.6|8181.6|0
1719807900000|2024-07-01 04:25:00|8190.4|8182.4|8191.6|8183.6|8191.6|8183.6|8190.1|8182.1|0
1719808200000|2024-07-01 04:30:00|8191.9|8183.9|8192.1|8184.1|8192.6|8184.6|8191.6|8183.6|0
1719808500000|2024-07-01 04:35:00|8191.9|8183.9|8193.4|8185.4|8193.6|8185.6|8191.9|8183.9|0
1719808800000|2024-07-01 04:40:00|8193.1|8185.1|8192.1|8184.1|8193.4|8185.4|8192.1|8184.1|0
1719809100000|2024-07-01 04:45:00|8191.6|8183.6|8193.1|8185.1|8193.4|8185.4|8191.4|8183.4|0
1719809400000|2024-07-01 04:50:00|8192.9|8184.9|8192.1|8184.1|8192.9|8184.9|8191.6|8183.6|0
1719809700000|2024-07-01 04:55:00|8192.4|8184.4|8192.1|8184.1|8193.4|8185.4|8191.4|8183.4|0
1719810000000|2024-07-01 05:00:00|8191.9|8183.9|8193.1|8185.1|8193.9|8185.9|8191.1|8183.1|0
1719810300000|2024-07-01 05:05:00|8193.4|8185.4|8196.4|8188.4|8196.4|8188.4|8192.9|8184.9|0
1719810600000|2024-07-01 05:10:00|8196.1|8188.1|8199.9|8191.9|8199.9|8191.9|8196.1|8188.1|0
1719810900000|2024-07-01 05:15:00|8199.6|8191.6|8198.9|8190.9|8200.1|8192.1|8197.1|8189.1|0
1719811200000|2024-07-01 05:20:00|8199.4|8191.4|8201.6|8193.6|8201.9|8193.9|8198.4|8190.4|0
1719811500000|2024-07-01 05:25:00|8201.9|8193.9|8204.4|8196.4|8204.6|8196.6|8200.9|8192.9|0
1719811800000|2024-07-01 05:30:00|8204.9|8196.9|8207.9|8199.9|8208.1|8200.1|8203.6|8195.6|0
1719812100000|2024-07-01 05:35:00|8208.1|8200.1|8210.4|8202.4|8211.4|8203.4|8207.1|8199.1|0
1719812400000|2024-07-01 05:40:00|8210.6|8202.6|8211.1|8203.1|8211.9|8203.9|8209.6|8201.6|0
1719812700000|2024-07-01 05:45:00|8211.4|8203.4|8208.1|8200.1|8211.6|8203.6|8207.6|8199.6|0
1719813000000|2024-07-01 05:50:00|8208.4|8200.4|8207.9|8199.9|8210.6|8202.6|8206.6|8198.6|0
1719813300000|2024-07-01 05:55:00|8208.1|8200.1|8210.1|8202.1|8210.6|8202.6|8205.1|8197.1|0
1719813600000|2024-07-01 06:00:00|8209.9|8201.9|8212.1|8204.1|8219.9|8211.9|8209.9|8201.9|0
1719813900000|2024-07-01 06:05:00|8212.4|8204.4|8212.1|8204.1|8215.4|8207.4|8211.6|8203.6|0
1719814200000|2024-07-01 06:10:00|8212.4|8204.4|8211.6|8203.6|8215.9|8207.9|8210.9|8202.9|0
1719814500000|2024-07-01 06:15:00|8211.9|8203.9|8214.6|8206.6|8215.1|8207.1|8210.6|8202.6|0
1719814800000|2024-07-01 06:20:00|8214.9|8206.9|8211.1|8203.1|8215.9|8207.9|8208.6|8200.6|0
1719815100000|2024-07-01 06:25:00|8210.9|8202.9|8209.6|8201.6|8213.4|8205.4|8205.9|8197.9|0
1719815400000|2024-07-01 06:30:00|8209.9|8201.9|8209.1|8201.1|8210.6|8202.6|8207.1|8199.1|0
1719815700000|2024-07-01 06:35:00|8209.6|8201.6|8208.4|8200.4|8209.9|8201.9|8207.6|8199.6|0
1719816000000|2024-07-01 06:40:00|8207.9|8199.9|8206.1|8198.1|8207.9|8199.9|8202.1|8194.1|0
1719816300000|2024-07-01 06:45:00|8206.4|8198.4|8211.1|8203.1|8212.9|8204.9|8204.6|8196.6|0
1719816600000|2024-07-01 06:50:00|8211.6|8203.6|8221.1|8213.1|8226.6|8218.6|8211.4|8203.4|0
1719816900000|2024-07-01 06:55:00|8221.4|8213.4|8208.9|8200.9|8221.6|8213.6|8208.9|8200.9|0
1719817200000|2024-07-01 07:00:00|8213.6|8205.6|8229.6|8221.6|8232.1|8224.1|8213.6|8205.6|0
1719817500000|2024-07-01 07:05:00|8229.4|8221.4|8216.9|8208.9|8229.6|8221.6|8216.6|8208.6|0
1719817800000|2024-07-01 07:10:00|8216.6|8208.6|8220.6|8212.6|8221.6|8213.6|8212.9|8204.9|0
1719818100000|2024-07-01 07:15:00|8220.9|8212.9|8213.1|8205.1|8223.6|8215.6|8212.1|8204.1|0
1719818400000|2024-07-01 07:20:00|8213.6|8205.6|8208.4|8200.4|8216.9|8208.9|8208.1|8200.1|0
1719818700000|2024-07-01 07:25:00|8208.6|8200.6|8197.6|8189.6|8208.9|8200.9|8196.9|8188.9|0
1719819000000|2024-07-01 07:30:00|8197.9|8189.9|8199.6|8191.6|8202.9|8194.9|8190.4|8182.4|0
1719819300000|2024-07-01 07:35:00|8200.1|8192.1|8194.6|8186.6|8201.1|8193.1|8194.6|8186.6|0
1719819600000|2024-07-01 07:40:00|8194.9|8186.9|8203.1|8195.1|8203.1|8195.1|8193.4|8185.4|0
1719819900000|2024-07-01 07:45:00|8202.9|8194.9|8205.1|8197.1|8210.9|8202.9|8202.4|8194.4|0
1719820200000|2024-07-01 07:50:00|8205.4|8197.4|8203.6|8195.6|8206.6|8198.6|8200.9|8192.9|0
1719820500000|2024-07-01 07:55:00|8203.1|8195.1|8198.1|8190.1|8203.6|8195.6|8194.4|8186.4|0
1719820800000|2024-07-01 08:00:00|8198.4|8190.4|8205.1|8197.1|8210.4|8202.4|8197.4|8189.4|0
1719821100000|2024-07-01 08:05:00|8205.4|8197.4|8213.4|8205.4|8218.1|8210.1|8205.1|8197.1|0
1719821400000|2024-07-01 08:10:00|8213.6|8205.6|8208.1|8200.1|8214.1|8206.1|8206.6|8198.6|0
1719821700000|2024-07-01 08:15:00|8207.9|8199.9|8207.6|8199.6|8210.6|8202.6|8204.4|8196.4|0
1719822000000|2024-07-01 08:20:00|8208.1|8200.1|8203.1|8195.1|8209.4|8201.4|8203.1|8195.1|0
1719822300000|2024-07-01 08:25:00|8202.9|8194.9|8207.4|8199.4|8207.9|8199.9|8201.6|8193.6|0
1719822600000|2024-07-01 08:30:00|8207.1|8199.1|8204.9|8196.9|8213.6|8205.6|8204.9|8196.9|0
1719822900000|2024-07-01 08:35:00|8205.4|8197.4|8198.9|8190.9|8205.4|8197.4|8196.1|8188.1|0
1719823200000|2024-07-01 08:40:00|8198.6|8190.6|8202.1|8194.1|8203.9|8195.9|8196.4|8188.4|0
1719823500000|2024-07-01 08:45:00|8201.9|8193.9|8201.4|8193.4|8204.9|8196.9|8200.9|8192.9|0
1719823800000|2024-07-01 08:50:00|8201.1|8193.1|8202.6|8194.6|8206.1|8198.1|8200.4|8192.4|0
1719824100000|2024-07-01 08:55:00|8202.4|8194.4|8206.9|8198.9|8209.4|8201.4|8202.1|8194.1|0
1719824400000|2024-07-01 09:00:00|8207.1|8199.1|8201.4|8193.4|8207.6|8199.6|8200.9|8192.9|0
1719824700000|2024-07-01 09:05:00|8201.9|8193.9|8200.4|8192.4|8205.6|8197.6|8199.9|8191.9|0
1719825000000|2024-07-01 09:10:00|8200.9|8192.9|8193.9|8185.9|8201.6|8193.6|8193.6|8185.6|0
1719825300000|2024-07-01 09:15:00|8193.6|8185.6|8193.6|8185.6|8199.6|8191.6|8192.4|8184.4|0
1719825600000|2024-07-01 09:20:00|8193.9|8185.9|8187.1|8179.1|8193.9|8185.9|8184.1|8176.1|0
1719825900000|2024-07-01 09:25:00|8187.4|8179.4|8190.4|8182.4|8192.6|8184.6|8186.9|8178.9|0
1719826200000|2024-07-01 09:30:00|8190.6|8182.6|8192.9|8184.9|8194.6|8186.6|8188.1|8180.1|0
1719826500000|2024-07-01 09:35:00|8193.4|8185.4|8197.1|8189.1|8199.9|8191.9|8191.4|8183.4|0
1719826800000|2024-07-01 09:40:00|8196.6|8188.6|8189.6|8181.6|8196.6|8188.6|8189.6|8181.6|0
1719827100000|2024-07-01 09:45:00|8189.4|8181.4|8183.4|8175.4|8189.4|8181.4|8181.9|8173.9|0
1719827400000|2024-07-01 09:50:00|8183.1|8175.1|8193.9|8185.9|8194.4|8186.4|8183.1|8175.1|0
1719827700000|2024-07-01 09:55:00|8194.1|8186.1|8195.6|8187.6|8198.4|8190.4|8191.6|8183.6|0
1719828000000|2024-07-01 10:00:00|8196.1|8188.1|8197.6|8189.6|8199.4|8191.4|8195.6|8187.6|0
1719828300000|2024-07-01 10:05:00|8197.1|8189.1|8198.1|8190.1|8199.4|8191.4|8194.9|8186.9|0
1719828600000|2024-07-01 10:10:00|8198.4|8190.4|8197.1|8189.1|8199.4|8191.4|8196.9|8188.9|0
1719828900000|2024-07-01 10:15:00|8196.9|8188.9|8195.4|8187.4|8198.6|8190.6|8193.6|8185.6|0
1719829200000|2024-07-01 10:20:00|8194.4|8186.4|8196.4|8188.4|8199.1|8191.1|8193.1|8185.1|0
1719829500000|2024-07-01 10:25:00|8195.9|8187.9|8191.9|8183.9|8195.9|8187.9|8190.9|8182.9|0
1719829800000|2024-07-01 10:30:00|8191.6|8183.6|8196.1|8188.1|8198.1|8190.1|8190.9|8182.9|0
1719830100000|2024-07-01 10:35:00|8196.4|8188.4|8193.9|8185.9|8197.9|8189.9|8193.9|8185.9|0
1719830400000|2024-07-01 10:40:00|8193.1|8185.1|8195.4|8187.4|8195.6|8187.6|8191.9|8183.9|0
1719830700000|2024-07-01 10:45:00|8195.6|8187.6|8193.1|8185.1|8196.4|8188.4|8192.9|8184.9|0
1719831000000|2024-07-01 10:50:00|8192.9|8184.9|8190.9|8182.9|8194.4|8186.4|8189.1|8181.1|0
1719831300000|2024-07-01 10:55:00|8191.9|8183.9|8190.1|8182.1|8194.6|8186.6|8189.6|8181.6|0
1719831600000|2024-07-01 11:00:00|8190.6|8182.6|8189.9|8181.9|8192.9|8184.9|8188.9|8180.9|0
1719831900000|2024-07-01 11:05:00|8189.6|8181.6|8192.4|8184.4|8194.9|8186.9|8189.4|8181.4|0
1719832200000|2024-07-01 11:10:00|8191.9|8183.9|8192.9|8184.9|8193.4|8185.4|8189.4|8181.4|0
1719832500000|2024-07-01 11:15:00|8192.6|8184.6|8198.9|8190.9|8199.1|8191.1|8192.6|8184.6|0
1719832800000|2024-07-01 11:20:00|8198.6|8190.6|8202.4|8194.4|8202.9|8194.9|8198.1|8190.1|0
1719833100000|2024-07-01 11:25:00|8202.1|8194.1|8200.4|8192.4|8202.6|8194.6|8199.9|8191.9|0
1719833400000|2024-07-01 11:30:00|8200.9|8192.9|8200.1|8192.1|8201.9|8193.9|8197.4|8189.4|0
1719833700000|2024-07-01 11:35:00|8199.9|8191.9|8200.1|8192.1|8201.9|8193.9|8199.1|8191.1|0
1719834000000|2024-07-01 11:40:00|8199.1|8191.1|8198.6|8190.6|8200.1|8192.1|8197.3|8189.3|0
1719834300000|2024-07-01 11:45:00|8198.8|8190.8|8196.6|8188.6|8199.1|8191.1|8196.1|8188.1|0
1719834600000|2024-07-01 11:50:00|8196.3|8188.3|8197.6|8189.6|8197.6|8189.6|8194.1|8186.1|0
1719834900000|2024-07-01 11:55:00|8197.3|8189.3|8198.6|8190.6|8199.1|8191.1|8196.1|8188.1|0
1719835200000|2024-07-01 12:00:00|8198.3|8190.3|8200.6|8192.6|8202.1|8194.1|8197.8|8189.8|0
1719835500000|2024-07-01 12:05:00|8200.3|8192.3|8196.6|8188.6|8203.1|8195.1|8196.6|8188.6|0
1719835800000|2024-07-01 12:10:00|8196.1|8188.1|8194.3|8186.3|8196.3|8188.3|8192.1|8184.1|0
1719836100000|2024-07-01 12:15:00|8194.1|8186.1|8193.1|8185.1|8195.1|8187.1|8191.8|8183.8|0
1719836400000|2024-07-01 12:20:00|8193.6|8185.6|8200.1|8192.1|8200.1|8192.1|8193.6|8185.6|0
1719836700000|2024-07-01 12:25:00|8199.6|8191.6|8194.1|8186.1|8200.8|8192.8|8193.3|8185.3|0
1719837000000|2024-07-01 12:30:00|8193.6|8185.6|8199.3|8191.3|8199.6|8191.6|8192.1|8184.1|0
1719837300000|2024-07-01 12:35:00|8199.6|8191.6|8194.1|8186.1|8199.6|8191.6|8193.8|8185.8|0
1719837600000|2024-07-01 12:40:00|8193.8|8185.8|8195.3|8187.3|8197.6|8189.6|8193.6|8185.6|0
1719837900000|2024-07-01 12:45:00|8195.1|8187.1|8196.6|8188.6|8198.1|8190.1|8193.6|8185.6|0
1719838200000|2024-07-01 12:50:00|8196.3|8188.3|8193.6|8185.6|8196.6|8188.6|8192.6|8184.6|0
1719838500000|2024-07-01 12:55:00|8194.1|8186.1|8190.6|8182.6|8194.1|8186.1|8188.6|8180.6|0
1719838800000|2024-07-01 13:00:00|8190.1|8182.1|8188.6|8180.6|8191.6|8183.6|8187.6|8179.6|0
1719839100000|2024-07-01 13:05:00|8188.1|8180.1|8180.3|8172.3|8188.3|8180.3|8180.3|8172.3|0
1719839400000|2024-07-01 13:10:00|8180.6|8172.6|8176.6|8168.6|8180.8|8172.8|8176.1|8168.1|0
1719839700000|2024-07-01 13:15:00|8176.8|8168.8|8179.6|8171.6|8180.6|8172.6|8174.3|8166.3|0
1719840000000|2024-07-01 13:20:00|8180.6|8172.6|8186.1|8178.1|8186.8|8178.8|8179.6|8171.6|0
1719840300000|2024-07-01 13:25:00|8185.6|8177.6|8187.3|8179.3|8187.3|8179.3|8182.6|8174.6|0
1719840600000|2024-07-01 13:30:00|8187.6|8179.6|8202.8|8194.8|8202.8|8194.8|8187.6|8179.6|0
1719840900000|2024-07-01 13:35:00|8203.1|8195.1|8208.8|8200.8|8208.8|8200.8|8198.6|8190.6|0
1719841200000|2024-07-01 13:40:00|8209.1|8201.1|8217.6|8209.6|8217.6|8209.6|8209.1|8201.1|0
1719841500000|2024-07-01 13:45:00|8217.8|8209.8|8218.1|8210.1|8221.1|8213.1|8216.3|8208.3|0
1719841800000|2024-07-01 13:50:00|8218.3|8210.3|8214.1|8206.1|8223.3|8215.3|8214.1|8206.1|0
1719842100000|2024-07-01 13:55:00|8215.1|8207.1|8214.3|8206.3|8215.1|8207.1|8210.6|8202.6|0
1719842400000|2024-07-01 14:00:00|8218.1|8210.1|8217.1|8209.1|8219.1|8211.1|8212.6|8204.6|0
1719842700000|2024-07-01 14:05:00|8217.6|8209.6|8213.1|8205.1|8221.3|8213.3|8213.1|8205.1|0
1719843000000|2024-07-01 14:10:00|8213|8205|8195.8|8187.8|8213|8205|8194.5|8186.5|0
1719843300000|2024-07-01 14:15:00|8195.3|8187.3|8196.8|8188.8|8197.8|8189.8|8189.8|8181.8|0
1719843600000|2024-07-01 14:20:00|8197.5|8189.5|8186.8|8178.8|8197.5|8189.5|8184.3|8176.3|0
1719843900000|2024-07-01 14:25:00|8187.5|8179.5|8188|8180|8192|8184|8183.8|8175.8|0
1719844200000|2024-07-01 14:30:00|8188.3|8180.3|8184.8|8176.8|8190.5|8182.5|8183.8|8175.8|0
1719844500000|2024-07-01 14:35:00|8185.3|8177.3|8181|8173|8187.8|8179.8|8181|8173|0
1719844800000|2024-07-01 14:40:00|8181.3|8173.3|8180|8172|8182.3|8174.3|8175.8|8167.8|0
1719845100000|2024-07-01 14:45:00|8180.3|8172.3|8173.3|8165.3|8180.8|8172.8|8173|8165|0
1719845400000|2024-07-01 14:50:00|8173.5|8165.5|8174|8166|8177.3|8169.3|8172.3|8164.3|0
1719845700000|2024-07-01 14:55:00|8174.3|8166.3|8181.8|8173.8|8184.3|8176.3|8172.5|8164.5|0
1719846000000|2024-07-01 15:00:00|8181|8173|8186|8178|8186.3|8178.3|8179.8|8171.8|0
1719846300000|2024-07-01 15:05:00|8186.3|8178.3|8191.3|8183.3|8191.5|8183.5|8185.3|8177.3|0
1719846600000|2024-07-01 15:10:00|8191.5|8183.5|8189.8|8181.8|8193.5|8185.5|8188.8|8180.8|0
1719846900000|2024-07-01 15:15:00|8189.5|8181.5|8191.5|8183.5|8192.8|8184.8|8189.3|8181.3|0
1719847200000|2024-07-01 15:20:00|8191.3|8183.3|8185.8|8177.8|8191.3|8183.3|8184.8|8176.8|0
1719847500000|2024-07-01 15:25:00|8186.3|8178.3|8183.3|8175.3|8187.8|8179.8|8181.8|8173.8|0
1719847800000|2024-07-01 15:30:00|8182.8|8174.8|8169.8|8161.8|8183|8175|8168.8|8160.8|0
1719848100000|2024-07-01 15:35:00|8170.3|8162.3|8164.3|8156.3|8172.3|8164.3|8163.3|8155.3|0
1719848400000|2024-07-01 15:40:00|8163.8|8155.8|8158.3|8150.3|8164.8|8156.8|8157.5|8149.5|0
1719848700000|2024-07-01 15:45:00|8158.8|8150.8|8161.8|8153.8|8162.3|8154.3|8158.8|8150.8|0
1719849000000|2024-07-01 15:50:00|8161.3|8153.3|8166.3|8158.3|8166.8|8158.8|8161.3|8153.3|0
1719849300000|2024-07-01 15:55:00|8165.8|8157.8|8164.8|8156.8|8166.8|8158.8|8163.5|8155.5|0
1719849600000|2024-07-01 16:00:00|8164.3|8156.3|8160.3|8152.3|8165.3|8157.3|8160.3|8152.3|0
1719849900000|2024-07-01 16:05:00|8160|8152|8166.3|8158.3|8166.3|8158.3|8160|8152|0
1719850200000|2024-07-01 16:10:00|8166.8|8158.8|8165.3|8157.3|8167.8|8159.8|8164.5|8156.5|0
1719850500000|2024-07-01 16:15:00|8164.8|8156.8|8168.3|8160.3|8168.3|8160.3|8164|8156|0
1719850800000|2024-07-01 16:20:00|8168|8160|8168.8|8160.8|8169.8|8161.8|8166|8158|0
1719851100000|2024-07-01 16:25:00|8169|8161|8172.5|8164.5|8172.8|8164.8|8168.5|8160.5|0
1719851400000|2024-07-01 16:30:00|8172.3|8164.3|8171.8|8163.8|8173.3|8165.3|8171|8163|0
1719851700000|2024-07-01 16:35:00|8172|8164|8171|8163|8172.8|8164.8|8171|8163|0
1719852000000|2024-07-01 16:40:00|8171.3|8163.3|8173.5|8165.5|8174.3|8166.3|8170.8|8162.8|0
1719852300000|2024-07-01 16:45:00|8173.3|8165.3|8170.3|8162.3|8174|8166|8169.8|8161.8|0
1719852600000|2024-07-01 16:50:00|8169.8|8161.8|8168.8|8160.8|8170.3|8162.3|8167.8|8159.8|0
1719852900000|2024-07-01 16:55:00|8169|8161|8171|8163|8171|8163|8168.8|8160.8|0
1719853200000|2024-07-01 17:00:00|8170.8|8162.8|8170.8|8162.8|8172.8|8164.8|8170.3|8162.3|0
1719853500000|2024-07-01 17:05:00|8171|8163|8173.3|8165.3|8173.8|8165.8|8171|8163|0
1719853800000|2024-07-01 17:10:00|8172.8|8164.8|8173.8|8165.8|8174.5|8166.5|8172.8|8164.8|0
1719854100000|2024-07-01 17:15:00|8174|8166|8175.8|8167.8|8175.8|8167.8|8173.5|8165.5|0
1719854400000|2024-07-01 17:20:00|8175.3|8167.3|8174|8166|8175.8|8167.8|8173|8165|0
1719854700000|2024-07-01 17:25:00|8174.3|8166.3|8173.3|8165.3|8175.5|8167.5|8173.3|8165.3|0
1719855000000|2024-07-01 17:30:00|8173|8165|8172.3|8164.3|8173|8165|8171.5|8163.5|0
1719855300000|2024-07-01 17:35:00|8172.5|8164.5|8173.8|8165.8|8174|8166|8171.8|8163.8|0
1719855600000|2024-07-01 17:40:00|8173.3|8165.3|8173.3|8165.3|8174.3|8166.3|8171.8|8163.8|0
1719855900000|2024-07-01 17:45:00|8173.5|8165.5|8175.3|8167.3|8176.3|8168.3|8173.5|8165.5|0
1719856200000|2024-07-01 17:50:00|8175.5|8167.5|8174.3|8166.3|8175.8|8167.8|8174.3|8166.3|0
1719856500000|2024-07-01 17:55:00|8174|8166|8171.8|8163.8|8174.3|8166.3|8171|8163|0
1719856800000|2024-07-01 18:00:00|8171.5|8163.5|8171.8|8163.8|8171.8|8163.8|8170.3|8162.3|0
1719857100000|2024-07-01 18:05:00|8172.5|8164.5|8173.3|8165.3|8173.8|8165.8|8172.3|8164.3|0
1719857400000|2024-07-01 18:10:00|8173|8165|8174.3|8166.3|8175.5|8167.5|8172.8|8164.8|0
1719857700000|2024-07-01 18:15:00|8174|8166|8173.8|8165.8|8174.8|8166.8|8173|8165|0
1719858000000|2024-07-01 18:20:00|8173.5|8165.5|8168.3|8160.3|8173.5|8165.5|8168.3|8160.3|0
1719858300000|2024-07-01 18:25:00|8168.8|8160.8|8165.3|8157.3|8168.8|8160.8|8163.8|8155.8|0
1719858600000|2024-07-01 18:30:00|8164.3|8156.3|8162.8|8154.8|8164.8|8156.8|8161.3|8153.3|0
1719858900000|2024-07-01 18:35:00|8163|8155|8162.3|8154.3|8164|8156|8162.3|8154.3|0
1719859200000|2024-07-01 18:40:00|8162.8|8154.8|8165.3|8157.3|8165.3|8157.3|8162.8|8154.8|0
1719859500000|2024-07-01 18:45:00|8164.8|8156.8|8159.8|8151.8|8165.3|8157.3|8159.8|8151.8|0
1719859800000|2024-07-01 18:50:00|8160.3|8152.3|8160.8|8152.8|8161.5|8153.5|8159.3|8151.3|0
1719860100000|2024-07-01 18:55:00|8160.5|8152.5|8160.3|8152.3|8161.3|8153.3|8160.3|8152.3|0
1719860400000|2024-07-01 19:00:00|8160.5|8152.5|8161.3|8153.3|8161.8|8153.8|8159.5|8151.5|0
1719860700000|2024-07-01 19:05:00|8161.5|8153.5|8162.8|8154.8|8163.8|8155.8|8161.3|8153.3|0
1719861000000|2024-07-01 19:10:00|8162.5|8154.5|8161.3|8153.3|8162.8|8154.8|8161.3|8153.3|0
1719861300000|2024-07-01 19:15:00|8161.8|8153.8|8161.8|8153.8|8161.8|8153.8|8160.3|8152.3|0
1719861600000|2024-07-01 19:20:00|8161.5|8153.5|8159.8|8151.8|8161.5|8153.5|8159.8|8151.8|0
1719861900000|2024-07-01 19:25:00|8159.3|8151.3|8157.8|8149.8|8159.5|8151.5|8154.8|8146.8|0
1719862200000|2024-07-01 19:30:00|8158|8150|8160.8|8152.8|8161.3|8153.3|8158|8150|0
1719862500000|2024-07-01 19:35:00|8161.3|8153.3|8158.8|8150.8|8161.3|8153.3|8158.3|8150.3|0
1719862800000|2024-07-01 19:40:00|8159|8151|8160.3|8152.3|8160.8|8152.8|8158.3|8150.3|0
1719863100000|2024-07-01 19:45:00|8159.8|8151.8|8156.3|8148.3|8159.8|8151.8|8155.8|8147.8|0
1719863400000|2024-07-01 19:50:00|8156.5|8148.5|8159.8|8151.8|8159.8|8151.8|8156.3|8148.3|0
1719863700000|2024-07-01 19:55:00|8160.3|8152.3|8166.1|8158.1|8166.3|8158.3|8158.3|8150.3|0
1719864000000|2024-07-01 20:00:00|8166.3|8158.3|8165.6|8157.6|8166.9|8158.9|8163.6|8155.6|0
1719864300000|2024-07-01 20:05:00|8165.7|8157.7|8165.3|8157.3|8166.3|8158.3|8164.4|8156.4|0
1719864600000|2024-07-01 20:10:00|8165.4|8157.4|8163.4|8155.4|8165.5|8157.5|8163.4|8155.4|0
1719864900000|2024-07-01 20:15:00|8163.5|8155.5|8164|8156|8164.1|8156.1|8162.9|8154.9|0
1719865200000|2024-07-01 20:20:00|8164.1|8156.1|8164|8156|8164.5|8156.5|8164|8156|0
1719865500000|2024-07-01 20:25:00|8163.9|8155.9|8164|8156|8164.2|8156.2|8163.7|8155.7|0
1719865800000|2024-07-01 20:30:00|8163.8|8155.8|8164|8156|8164|8156|8163.4|8155.4|0
1719866100000|2024-07-01 20:35:00|8163.9|8155.9|8164|8156|8164|8156|8163.4|8155.4|0
1719866400000|2024-07-01 20:40:00|8163.9|8155.9|8163.7|8155.7|8164|8156|8163.7|8155.7|0
1719866700000|2024-07-01 20:45:00|8163.4|8155.4|8164.1|8156.1|8164.4|8156.4|8163.2|8155.2|0
1719867000000|2024-07-01 20:50:00|8164|8156|8164.2|8156.2|8164.5|8156.5|8163.8|8155.8|0
1719867300000|2024-07-01 20:55:00|8164.1|8156.1|8163.7|8155.7|8164.3|8156.3|8163.6|8155.6|0
1719867600000|2024-07-01 21:00:00|8164|8156|8164.9|8156.9|8165.3|8157.3|8164|8156|0
1719867900000|2024-07-01 21:05:00|8165.2|8157.2|8164.8|8156.8|8165.3|8157.3|8164.7|8156.7|0
1719868200000|2024-07-01 21:10:00|8164.7|8156.7|8164.7|8156.7|8164.8|8156.8|8164.5|8156.5|0
1719868500000|2024-07-01 21:15:00|8164.8|8156.8|8164.9|8156.9|8165|8157|8164.8|8156.8|0
1719868800000|2024-07-01 21:20:00|8165|8157|8164.9|8156.9|8165.4|8157.4|8164.9|8156.9|0
1719869100000|2024-07-01 21:25:00|8164.8|8156.8|8164.6|8156.6|8165.1|8157.1|8164.6|8156.6|0
1719869400000|2024-07-01 21:30:00|8164.7|8156.7|8165.1|8157.1|8165.1|8157.1|8164.6|8156.6|0
1719869700000|2024-07-01 21:35:00|8165|8157|8164.8|8156.8|8165|8157|8164.8|8156.8|0
1719870000000|2024-07-01 21:40:00|8164.9|8156.9|8164.9|8156.9|8164.9|8156.9|8164.9|8156.9|0
1719870300000|2024-07-01 21:45:00|8165|8157|8165.1|8157.1|8165.1|8157.1|8165|8157|0
1719870600000|2024-07-01 21:50:00|8165.3|8157.3|8165.8|8157.8|8166.2|8158.2|8165.3|8157.3|0
1719870900000|2024-07-01 21:55:00|8165.7|8157.7|8165.9|8157.9|8166.1|8158.1|8165.5|8157.5|0
1719871200000|2024-07-01 22:00:00|8165.7|8157.7|8167.7|8159.7|8167.7|8159.7|8165.1|8157.1|0
1719871500000|2024-07-01 22:05:00|8168|8160|8168.2|8160.2|8168.5|8160.5|8167.4|8159.4|0
1719871800000|2024-07-01 22:10:00|8168.1|8160.1|8168.1|8160.1|8168.5|8160.5|8167.5|8159.5|0
1719872100000|2024-07-01 22:15:00|8168.2|8160.2|8167|8159|8168.4|8160.4|8166.8|8158.8|0
1719872400000|2024-07-01 22:20:00|8166.9|8158.9|8167|8159|8167|8159|8166.8|8158.8|0
1719872700000|2024-07-01 22:25:00|8166.9|8158.9|8166.5|8158.5|8167|8159|8166.2|8158.2|0
1719873000000|2024-07-01 22:30:00|8166.4|8158.4|8166.2|8158.2|8166.5|8158.5|8165.9|8157.9|0
1719873300000|2024-07-01 22:35:00|8166.3|8158.3|8165.9|8157.9|8166.5|8158.5|8165.9|8157.9|0
1719873600000|2024-07-01 22:40:00|8165.8|8157.8|8166.5|8158.5|8166.5|8158.5|8165.6|8157.6|0
1719873900000|2024-07-01 22:45:00|8166.4|8158.4|8165.9|8157.9|8166.5|8158.5|8165.9|8157.9|0
1719874200000|2024-07-01 22:50:00|8165.8|8157.8|8164.1|8156.1|8165.8|8157.8|8163.9|8155.9|0
1719874500000|2024-07-01 22:55:00|8164.2|8156.2|8164.2|8156.2|8164.4|8156.4|8163.8|8155.8|0
1719874800000|2024-07-01 23:00:00|8164.3|8156.3|8163.8|8155.8|8164.6|8156.6|8163.6|8155.6|0
1719875100000|2024-07-01 23:05:00|8163.7|8155.7|8164|8156|8164|8156|8163.6|8155.6|0
1719875400000|2024-07-01 23:10:00|8163.9|8155.9|8162.1|8154.1|8163.9|8155.9|8161.8|8153.8|0
1719875700000|2024-07-01 23:15:00|8162.2|8154.2|8163.7|8155.7|8163.7|8155.7|8162.1|8154.1|0
1719876000000|2024-07-01 23:20:00|8163.8|8155.8|8163.7|8155.7|8164.3|8156.3|8163.4|8155.4|0
1719876300000|2024-07-01 23:25:00|8163.6|8155.6|8163.4|8155.4|8163.9|8155.9|8163.4|8155.4|0
1719876600000|2024-07-01 23:30:00|8163.3|8155.3|8163.2|8155.2|8163.3|8155.3|8162|8154|0
1719876900000|2024-07-01 23:35:00|8163.1|8155.1|8161|8153|8163.2|8155.2|8161|8153|0
1719877200000|2024-07-01 23:40:00|8161.1|8153.1|8161.7|8153.7|8161.7|8153.7|8161.1|8153.1|0
1719877500000|2024-07-01 23:45:00|8161.8|8153.8|8161.7|8153.7|8162.1|8154.1|8161.2|8153.2|0
1719877800000|2024-07-01 23:50:00|8161.8|8153.8|8162.8|8154.8|8163|8155|8161.7|8153.7|0
1719878100000|2024-07-01 23:55:00|8162.7|8154.7|8162.8|8154.8|8162.8|8154.8|8162.6|8154.6|0
1719878400000|2024-07-02 00:00:00|8162.9|8154.9|8167.2|8159.2|8169.7|8161.7|8161.7|8153.7|0
1719878700000|2024-07-02 00:05:00|8167.5|8159.5|8170.5|8162.5|8171.5|8163.5|8167.5|8159.5|0
1719879000000|2024-07-02 00:10:00|8170.2|8162.2|8174.2|8166.2|8175.2|8167.2|8170|8162|0
1719879300000|2024-07-02 00:15:00|8173.7|8165.7|8172|8164|8173.7|8165.7|8171.2|8163.2|0
1719879600000|2024-07-02 00:20:00|8171.7|8163.7|8170.2|8162.2|8172|8164|8168.7|8160.7|0
1719879900000|2024-07-02 00:25:00|8170|8162|8170.7|8162.7|8171.5|8163.5|8169.7|8161.7|0
1719880200000|2024-07-02 00:30:00|8170.5|8162.5|8168.5|8160.5|8171.5|8163.5|8168.5|8160.5|0
1719880500000|2024-07-02 00:35:00|8168.2|8160.2|8169|8161|8170|8162|8168.2|8160.2|0
1719880800000|2024-07-02 00:40:00|8169.2|8161.2|8168.2|8160.2|8169.7|8161.7|8167|8159|0
1719881100000|2024-07-02 00:45:00|8168|8160|8166.2|8158.2|8168.5|8160.5|8165.7|8157.7|0
1719881400000|2024-07-02 00:50:00|8166|8158|8164.2|8156.2|8166.2|8158.2|8162.7|8154.7|0
1719881700000|2024-07-02 00:55:00|8164|8156|8164.7|8156.7|8165.2|8157.2|8164|8156|0
1719882000000|2024-07-02 01:00:00|8165|8157|8164.5|8156.5|8167|8159|8163.5|8155.5|0
1719882300000|2024-07-02 01:05:00|8164.7|8156.7|8161.7|8153.7|8164.7|8156.7|8161.7|8153.7|0
1719882600000|2024-07-02 01:10:00|8162|8154|8160.7|8152.7|8162.7|8154.7|8160.7|8152.7|0
1719882900000|2024-07-02 01:15:00|8160.5|8152.5|8161.2|8153.2|8162|8154|8159.7|8151.7|0
1719883200000|2024-07-02 01:20:00|8162.2|8154.2|8160.7|8152.7|8162.2|8154.2|8159.7|8151.7|0
1719883500000|2024-07-02 01:25:00|8160.5|8152.5|8160.7|8152.7|8162.2|8154.2|8160|8152|0
1719883800000|2024-07-02 01:30:00|8161.2|8153.2|8162.2|8154.2|8163.2|8155.2|8161.2|8153.2|0
1719884100000|2024-07-02 01:35:00|8162.5|8154.5|8162.2|8154.2|8163.5|8155.5|8162|8154|0
1719884400000|2024-07-02 01:40:00|8162|8154|8163.2|8155.2|8163.7|8155.7|8162|8154|0
1719884700000|2024-07-02 01:45:00|8163|8155|8166|8158|8166.5|8158.5|8163|8155|0
1719885000000|2024-07-02 01:50:00|8166.2|8158.2|8165.5|8157.5|8166.7|8158.7|8165|8157|0
1719885300000|2024-07-02 01:55:00|8165.2|8157.2|8165.7|8157.7|8166.2|8158.2|8164.7|8156.7|0
1719885600000|2024-07-02 02:00:00|8166.5|8158.5|8169|8161|8169|8161|8166.5|8158.5|0
1719885900000|2024-07-02 02:05:00|8168.7|8160.7|8169.2|8161.2|8169.5|8161.5|8168|8160|0
1719886200000|2024-07-02 02:10:00|8169|8161|8170.7|8162.7|8171.2|8163.2|8168.7|8160.7|0
1719886500000|2024-07-02 02:15:00|8170.5|8162.5|8170|8162|8170.5|8162.5|8169.7|8161.7|0
1719886800000|2024-07-02 02:20:00|8170.7|8162.7|8170.2|8162.2|8170.7|8162.7|8169.7|8161.7|0
1719887100000|2024-07-02 02:25:00|8169.7|8161.7|8168.2|8160.2|8169.7|8161.7|8168.2|8160.2|0
1719887400000|2024-07-02 02:30:00|8167.7|8159.7|8166.2|8158.2|8167.7|8159.7|8166|8158|0
1719887700000|2024-07-02 02:35:00|8166.5|8158.5|8163.2|8155.2|8166.5|8158.5|8161.7|8153.7|0
1719888000000|2024-07-02 02:40:00|8163.5|8155.5|8163.5|8155.5|8164.2|8156.2|8162.7|8154.7|0
1719888300000|2024-07-02 02:45:00|8163.2|8155.2|8161.7|8153.7|8164.7|8156.7|8161.7|8153.7|0
1719888600000|2024-07-02 02:50:00|8161.2|8153.2|8163|8155|8163|8155|8161|8153|0
1719888900000|2024-07-02 02:55:00|8162.2|8154.2|8163.2|8155.2|8163.5|8155.5|8162.2|8154.2|0
1719889200000|2024-07-02 03:00:00|8163.5|8155.5|8164.7|8156.7|8165.5|8157.5|8163.5|8155.5|0
1719889500000|2024-07-02 03:05:00|8164.5|8156.5|8161|8153|8164.7|8156.7|8160.7|8152.7|0
1719889800000|2024-07-02 03:10:00|8160.7|8152.7|8160|8152|8160.7|8152.7|8159.2|8151.2|0
1719890100000|2024-07-02 03:15:00|8160.2|8152.2|8158.5|8150.5|8160.2|8152.2|8158.2|8150.2|0
1719890400000|2024-07-02 03:20:00|8158.2|8150.2|8157.7|8149.7|8158.2|8150.2|8156.5|8148.5|0
1719890700000|2024-07-02 03:25:00|8157.2|8149.2|8155.7|8147.7|8157.7|8149.7|8155.7|8147.7|0
1719891000000|2024-07-02 03:30:00|8156|8148|8153.7|8145.7|8156|8148|8153.5|8145.5|0
1719891300000|2024-07-02 03:35:00|8154|8146|8154.2|8146.2|8154.7|8146.7|8153.2|8145.2|0
1719891600000|2024-07-02 03:40:00|8154|8146|8152.2|8144.2|8154|8146|8151.7|8143.7|0
1719891900000|2024-07-02 03:45:00|8152|8144|8151.2|8143.2|8152.7|8144.7|8151.2|8143.2|0
1719892200000|2024-07-02 03:50:00|8151.5|8143.5|8152|8144|8152|8144|8151|8143|0
1719892500000|2024-07-02 03:55:00|8151.7|8143.7|8151.2|8143.2|8151.7|8143.7|8151|8143|0
1719892800000|2024-07-02 04:00:00|8151|8143|8150.2|8142.2|8151.2|8143.2|8150.2|8142.2|0
1719893100000|2024-07-02 04:05:00|8150|8142|8148.2|8140.2|8150.2|8142.2|8147.5|8139.5|0
1719893400000|2024-07-02 04:10:00|8149.2|8141.2|8148|8140|8149.7|8141.7|8148|8140|0
1719893700000|2024-07-02 04:15:00|8148.2|8140.2|8148.5|8140.5|8148.7|8140.7|8147.7|8139.7|0
1719894000000|2024-07-02 04:20:00|8148.7|8140.7|8148.2|8140.2|8149.7|8141.7|8148.2|8140.2|0
1719894300000|2024-07-02 04:25:00|8148|8140|8149.7|8141.7|8150.5|8142.5|8147.7|8139.7|0
1719894600000|2024-07-02 04:30:00|8150.2|8142.2|8150.5|8142.5|8151|8143|8149.7|8141.7|0
1719894900000|2024-07-02 04:35:00|8150.2|8142.2|8151.5|8143.5|8151.5|8143.5|8150.2|8142.2|0
1719895200000|2024-07-02 04:40:00|8151.2|8143.2|8151.5|8143.5|8151.5|8143.5|8151.2|8143.2|0
1719895500000|2024-07-02 04:45:00|8151.7|8143.7|8152.7|8144.7|8152.7|8144.7|8151.2|8143.2|0
1719895800000|2024-07-02 04:50:00|8152.5|8144.5|8154.2|8146.2|8154.7|8146.7|8152.5|8144.5|0
1719896100000|2024-07-02 04:55:00|8153.7|8145.7|8154.7|8146.7|8154.7|8146.7|8153.7|8145.7|0
1719896400000|2024-07-02 05:00:00|8154.5|8146.5|8154.7|8146.7|8154.7|8146.7|8154.2|8146.2|0
1719896700000|2024-07-02 05:05:00|8154.5|8146.5|8154.7|8146.7|8155.5|8147.5|8153.2|8145.2|0
1719897000000|2024-07-02 05:10:00|8155|8147|8158.5|8150.5|8158.7|8150.7|8155|8147|0
1719897300000|2024-07-02 05:15:00|8158.2|8150.2|8157.7|8149.7|8158.2|8150.2|8156.7|8148.7|0
1719897600000|2024-07-02 05:20:00|8158|8150|8156.7|8148.7|8158.2|8150.2|8156.5|8148.5|0
1719897900000|2024-07-02 05:25:00|8157|8149|8161.2|8153.2|8161.5|8153.5|8157|8149|0
1719898200000|2024-07-02 05:30:00|8161|8153|8159.2|8151.2|8162.7|8154.7|8159.2|8151.2|0
1719898500000|2024-07-02 05:35:00|8158.5|8150.5|8158.2|8150.2|8159.2|8151.2|8156.2|8148.2|0
1719898800000|2024-07-02 05:40:00|8158.5|8150.5|8158.7|8150.7|8159.5|8151.5|8158.2|8150.2|0
1719899100000|2024-07-02 05:45:00|8159|8151|8160.7|8152.7|8161.2|8153.2|8159|8151|0
1719899400000|2024-07-02 05:50:00|8161|8153|8160.7|8152.7|8161.7|8153.7|8160.5|8152.5|0
1719899700000|2024-07-02 05:55:00|8161|8153|8161.7|8153.7|8162.5|8154.5|8161|8153|0
1719900000000|2024-07-02 06:00:00|8161.2|8153.2|8150.7|8142.7|8163.2|8155.2|8149.7|8141.7|0
1719900300000|2024-07-02 06:05:00|8151|8143|8149.7|8141.7|8152|8144|8149.2|8141.2|0
1719900600000|2024-07-02 06:10:00|8150|8142|8146.2|8138.2|8150.7|8142.7|8145|8137|0
1719900900000|2024-07-02 06:15:00|8146.5|8138.5|8144.2|8136.2|8147|8139|8141.7|8133.7|0
1719901200000|2024-07-02 06:20:00|8144.5|8136.5|8144|8136|8145.2|8137.2|8142.5|8134.5|0
1719901500000|2024-07-02 06:25:00|8143.7|8135.7|8143.7|8135.7|8144.2|8136.2|8142.7|8134.7|0
1719901800000|2024-07-02 06:30:00|8143.5|8135.5|8142|8134|8143.5|8135.5|8141.5|8133.5|0
1719902100000|2024-07-02 06:35:00|8142.5|8134.5|8142.2|8134.2|8143.2|8135.2|8140.5|8132.5|0
1719902400000|2024-07-02 06:40:00|8142|8134|8148.5|8140.5|8148.5|8140.5|8142|8134|0
1719902700000|2024-07-02 06:45:00|8148.7|8140.7|8147|8139|8152|8144|8147|8139|0
1719903000000|2024-07-02 06:50:00|8146.5|8138.5|8148.5|8140.5|8148.5|8140.5|8146.5|8138.5|0
1719903300000|2024-07-02 06:55:00|8148.2|8140.2|8142.5|8134.5|8148.2|8140.2|8135.7|8127.7|0
1719903600000|2024-07-02 07:00:00|8144.5|8136.5|8139|8131|8144.5|8136.5|8132.7|8124.7|0
1719903900000|2024-07-02 07:05:00|8140|8132|8136.2|8128.2|8145|8137|8134|8126|0
1719904200000|2024-07-02 07:10:00|8136.5|8128.5|8125.5|8117.5|8137.7|8129.7|8124.2|8116.2|0
1719904500000|2024-07-02 07:15:00|8125|8117|8126.2|8118.2|8128.5|8120.5|8122.7|8114.7|0
1719904800000|2024-07-02 07:20:00|8126|8118|8129|8121|8131|8123|8125.5|8117.5|0
1719905100000|2024-07-02 07:25:00|8123.2|8115.2|8116|8108|8125.5|8117.5|8109.5|8101.5|0
1719905400000|2024-07-02 07:30:00|8115.5|8107.5|8115|8107|8118.2|8110.2|8110.5|8102.5|0
1719905700000|2024-07-02 07:35:00|8115.7|8107.7|8115.2|8107.2|8118|8110|8113|8105|0
1719906000000|2024-07-02 07:40:00|8115|8107|8114.7|8106.7|8119.2|8111.2|8111.7|8103.7|0
1719906300000|2024-07-02 07:45:00|8114.5|8106.5|8114.2|8106.2|8114.7|8106.7|8110|8102|0
1719906600000|2024-07-02 07:50:00|8114|8106|8117.2|8109.2|8120.7|8112.7|8113.7|8105.7|0
1719906900000|2024-07-02 07:55:00|8117|8109|8125.5|8117.5|8130.7|8122.7|8117|8109|0
1719907200000|2024-07-02 08:00:00|8124.7|8116.7|8125|8117|8129|8121|8123|8115|0
1719907500000|2024-07-02 08:05:00|8125.5|8117.5|8130.5|8122.5|8134|8126|8124|8116|0
1719907800000|2024-07-02 08:10:00|8130|8122|8133.7|8125.7|8134|8126|8127.5|8119.5|0
1719908100000|2024-07-02 08:15:00|8134|8126|8133.5|8125.5|8137.5|8129.5|8132|8124|0
1719908400000|2024-07-02 08:20:00|8133.7|8125.7|8132|8124|8135.5|8127.5|8130.5|8122.5|0
1719908700000|2024-07-02 08:25:00|8132.5|8124.5|8128.5|8120.5|8132.5|8124.5|8128.5|8120.5|0
1719909000000|2024-07-02 08:30:00|8128|8120|8134|8126|8134.2|8126.2|8127.5|8119.5|0
1719909300000|2024-07-02 08:35:00|8133.5|8125.5|8135|8127|8136.5|8128.5|8132|8124|0
1719909600000|2024-07-02 08:40:00|8135.5|8127.5|8141.7|8133.7|8142|8134|8135|8127|0
1719909900000|2024-07-02 08:45:00|8142|8134|8146.7|8138.7|8147.7|8139.7|8141.7|8133.7|0
1719910200000|2024-07-02 08:50:00|8147|8139|8152|8144|8153.5|8145.5|8145.5|8137.5|0
1719910500000|2024-07-02 08:55:00|8151.7|8143.7|8158|8150|8158|8150|8151.5|8143.5|0
1719910800000|2024-07-02 09:00:00|8158.5|8150.5|8159|8151|8163.2|8155.2|8156.7|8148.7|0
1719911100000|2024-07-02 09:05:00|8159.2|8151.2|8157.5|8149.5|8159.2|8151.2|8151.2|8143.2|0
1719911400000|2024-07-02 09:10:00|8157.7|8149.7|8152.7|8144.7|8157.7|8149.7|8151.7|8143.7|0
1719911700000|2024-07-02 09:15:00|8152.5|8144.5|8155.5|8147.5|8156.7|8148.7|8152|8144|0
1719912000000|2024-07-02 09:20:00|8155|8147|8148.2|8140.2|8155|8147|8148|8140|0
1719912300000|2024-07-02 09:25:00|8148.5|8140.5|8154|8146|8154.7|8146.7|8147|8139|0
1719912600000|2024-07-02 09:30:00|8154.2|8146.2|8146.5|8138.5|8154.2|8146.2|8145.2|8137.2|0
1719912900000|2024-07-02 09:35:00|8146|8138|8149|8141|8153|8145|8145.5|8137.5|0
1719913200000|2024-07-02 09:40:00|8149.5|8141.5|8141.5|8133.5|8151|8143|8140.7|8132.7|0
1719913500000|2024-07-02 09:45:00|8141|8133|8147.5|8139.5|8148.7|8140.7|8141|8133|0
1719913800000|2024-07-02 09:50:00|8147|8139|8148.2|8140.2|8150|8142|8145.7|8137.7|0
1719914100000|2024-07-02 09:55:00|8148.7|8140.7|8147.5|8139.5|8150.7|8142.7|8147.5|8139.5|0
1719914400000|2024-07-02 10:00:00|8147.2|8139.2|8146.5|8138.5|8149.2|8141.2|8146.5|8138.5|0
1719914700000|2024-07-02 10:05:00|8146.2|8138.2|8148.5|8140.5|8150.5|8142.5|8146.2|8138.2|0
1719915000000|2024-07-02 10:10:00|8149|8141|8147|8139|8150|8142|8144.5|8136.5|0
1719915300000|2024-07-02 10:15:00|8147.5|8139.5|8147.5|8139.5|8148.5|8140.5|8144.5|8136.5|0
1719915600000|2024-07-02 10:20:00|8147|8139|8146.5|8138.5|8148|8140|8145.5|8137.5|0
1719915900000|2024-07-02 10:25:00|8146|8138|8147.5|8139.5|8149.7|8141.7|8146|8138|0
1719916200000|2024-07-02 10:30:00|8147.7|8139.7|8144.5|8136.5|8148|8140|8141|8133|0
1719916500000|2024-07-02 10:35:00|8144.2|8136.2|8139.2|8131.2|8146.5|8138.5|8138.5|8130.5|0
1719916800000|2024-07-02 10:40:00|8139|8131|8145.2|8137.2|8145.2|8137.2|8138.5|8130.5|0
1719917100000|2024-07-02 10:45:00|8145|8137|8139|8131|8145.5|8137.5|8137.5|8129.5|0
1719917400000|2024-07-02 10:50:00|8139.2|8131.2|8140.2|8132.2|8141.5|8133.5|8136.5|8128.5|0
1719917700000|2024-07-02 10:55:00|8140|8132|8140.2|8132.2|8142|8134|8138.5|8130.5|0
1719918000000|2024-07-02 11:00:00|8141.2|8133.2|8136.2|8128.2|8142.2|8134.2|8134.7|8126.7|0
1719918300000|2024-07-02 11:05:00|8136.5|8128.5|8135.5|8127.5|8138.7|8130.7|8134.7|8126.7|0
1719918600000|2024-07-02 11:10:00|8135.2|8127.2|8130|8122|8136|8128|8129.2|8121.2|0
1719918900000|2024-07-02 11:15:00|8130.5|8122.5|8128|8120|8132|8124|8128|8120|0
1719919200000|2024-07-02 11:20:00|8127.5|8119.5|8130|8122|8131|8123|8125.2|8117.2|0
1719919500000|2024-07-02 11:25:00|8129.7|8121.7|8129.5|8121.5|8131|8123|8128.5|8120.5|0
1719919800000|2024-07-02 11:30:00|8129.7|8121.7|8135|8127|8135.5|8127.5|8128.7|8120.7|0
1719920100000|2024-07-02 11:35:00|8134.7|8126.7|8134.7|8126.7|8137.5|8129.5|8134|8126|0
1719920400000|2024-07-02 11:40:00|8135|8127|8130.5|8122.5|8136.5|8128.5|8129.5|8121.5|0
1719920700000|2024-07-02 11:45:00|8130.7|8122.7|8126|8118|8133.5|8125.5|8126|8118|0
1719921000000|2024-07-02 11:50:00|8125.5|8117.5|8118.2|8110.2|8125.5|8117.5|8118.2|8110.2|0
1719921300000|2024-07-02 11:55:00|8118.5|8110.5|8122.2|8114.2|8122.2|8114.2|8118|8110|0
1719921600000|2024-07-02 12:00:00|8122|8114|8119.2|8111.2|8123.7|8115.7|8118.5|8110.5|0
1719921900000|2024-07-02 12:05:00|8119.5|8111.5|8130.7|8122.7|8131|8123|8119.5|8111.5|0
1719922200000|2024-07-02 12:10:00|8130.5|8122.5|8132.5|8124.5|8133|8125|8129.2|8121.2|0
1719922500000|2024-07-02 12:15:00|8132.2|8124.2|8135.7|8127.7|8136.5|8128.5|8130.7|8122.7|0
1719922800000|2024-07-02 12:20:00|8135.5|8127.5|8134.5|8126.5|8135.5|8127.5|8131.5|8123.5|0
1719923100000|2024-07-02 12:25:00|8134.7|8126.7|8136.5|8128.5|8138.5|8130.5|8133|8125|0
1719923400000|2024-07-02 12:30:00|8136.2|8128.2|8135.7|8127.7|8140|8132|8135.2|8127.2|0
1719923700000|2024-07-02 12:35:00|8135.5|8127.5|8135|8127|8136|8128|8133.5|8125.5|0
1719924000000|2024-07-02 12:40:00|8135.2|8127.2|8129.2|8121.2|8137.5|8129.5|8128.5|8120.5|0
1719924300000|2024-07-02 12:45:00|8128.5|8120.5|8131.2|8123.2|8134|8126|8127.7|8119.7|0
1719924600000|2024-07-02 12:50:00|8131.5|8123.5|8133.5|8125.5|8133.7|8125.7|8129.5|8121.5|0
1719924900000|2024-07-02 12:55:00|8133.7|8125.7|8139.4|8131.4|8139.4|8131.4|8131.6|8123.6|0
1719925200000|2024-07-02 13:00:00|8139.6|8131.6|8134.1|8126.1|8142.4|8134.4|8132.4|8124.4|0
1719925500000|2024-07-02 13:05:00|8133.9|8125.9|8134.4|8126.4|8136.4|8128.4|8131.4|8123.4|0
1719925800000|2024-07-02 13:10:00|8134.9|8126.9|8133.4|8125.4|8136.4|8128.4|8131.9|8123.9|0
1719926100000|2024-07-02 13:15:00|8133.9|8125.9|8131.9|8123.9|8133.9|8125.9|8130.9|8122.9|0
1719926400000|2024-07-02 13:20:00|8132.1|8124.1|8133.1|8125.1|8133.9|8125.9|8131.4|8123.4|0
1719926700000|2024-07-02 13:25:00|8132.9|8124.9|8131.1|8123.1|8133.4|8125.4|8129.4|8121.4|0
1719927000000|2024-07-02 13:30:00|8130.9|8122.9|8127.4|8119.4|8133.6|8125.6|8126.1|8118.1|0
1719927300000|2024-07-02 13:35:00|8126.9|8118.9|8128.9|8120.9|8131.4|8123.4|8124.9|8116.9|0
1719927600000|2024-07-02 13:40:00|8129.1|8121.1|8125.1|8117.1|8133.4|8125.4|8123.9|8115.9|0
1719927900000|2024-07-02 13:45:00|8124.9|8116.9|8127.6|8119.6|8130.9|8122.9|8121.1|8113.1|0
1719928200000|2024-07-02 13:50:00|8127.4|8119.4|8131.4|8123.4|8132.1|8124.1|8125.9|8117.9|0
1719928500000|2024-07-02 13:55:00|8131.6|8123.6|8129.9|8121.9|8132.9|8124.9|8126.9|8118.9|0
1719928800000|2024-07-02 14:00:00|8130.6|8122.6|8129.1|8121.1|8135.4|8127.4|8127.6|8119.6|0
1719929100000|2024-07-02 14:05:00|8130.1|8122.1|8127.6|8119.6|8135.6|8127.6|8125.1|8117.1|0
1719929400000|2024-07-02 14:10:00|8127.4|8119.4|8115.4|8107.4|8127.4|8119.4|8113.1|8105.1|0
1719929700000|2024-07-02 14:15:00|8115.1|8107.1|8117.4|8109.4|8117.9|8109.9|8113.9|8105.9|0
1719930000000|2024-07-02 14:20:00|8117.6|8109.6|8110.9|8102.9|8118.4|8110.4|8110.9|8102.9|0
1719930300000|2024-07-02 14:25:00|8110.4|8102.4|8120.1|8112.1|8120.1|8112.1|8109.6|8101.6|0
1719930600000|2024-07-02 14:30:00|8119.9|8111.9|8121.6|8113.6|8121.9|8113.9|8117.1|8109.1|0
1719930900000|2024-07-02 14:35:00|8121.4|8113.4|8119.6|8111.6|8122.1|8114.1|8118.4|8110.4|0
1719931200000|2024-07-02 14:40:00|8119.4|8111.4|8112.4|8104.4|8119.4|8111.4|8110.9|8102.9|0
1719931500000|2024-07-02 14:45:00|8112.9|8104.9|8114.1|8106.1|8117.4|8109.4|8111.4|8103.4|0
1719931800000|2024-07-02 14:50:00|8114.9|8106.9|8119.1|8111.1|8119.4|8111.4|8114.1|8106.1|0
1719932100000|2024-07-02 14:55:00|8119.4|8111.4|8121.4|8113.4|8123.9|8115.9|8119.4|8111.4|0
1719932400000|2024-07-02 15:00:00|8121.1|8113.1|8124.1|8116.1|8127.9|8119.9|8120.4|8112.4|0
1719932700000|2024-07-02 15:05:00|8124.4|8116.4|8127.1|8119.1|8128.4|8120.4|8123.9|8115.9|0
1719933000000|2024-07-02 15:10:00|8127.4|8119.4|8126.6|8118.6|8129.1|8121.1|8125.9|8117.9|0
1719933300000|2024-07-02 15:15:00|8126.9|8118.9|8128.1|8120.1|8128.9|8120.9|8125.1|8117.1|0
1719933600000|2024-07-02 15:20:00|8128.4|8120.4|8127.4|8119.4|8128.9|8120.9|8126.4|8118.4|0
1719933900000|2024-07-02 15:25:00|8127.1|8119.1|8124.9|8116.9|8128.9|8120.9|8122.4|8114.4|0
1719934200000|2024-07-02 15:30:00|8125.4|8117.4|8123.4|8115.4|8129.4|8121.4|8116.9|8108.9|0
1719934500000|2024-07-02 15:35:00|8122.9|8114.9|8117.6|8109.6|8124.9|8116.9|8117.4|8109.4|0
1719934800000|2024-07-02 15:40:00|8117.9|8109.9|8115.4|8107.4|8118.4|8110.4|8115.4|8107.4|0
1719935100000|2024-07-02 15:45:00|8115.6|8107.6|8117.9|8109.9|8118.9|8110.9|8114.4|8106.4|0
1719935400000|2024-07-02 15:50:00|8118.1|8110.1|8117.4|8109.4|8119.4|8111.4|8116.9|8108.9|0
1719935700000|2024-07-02 15:55:00|8116.9|8108.9|8117.9|8109.9|8118.4|8110.4|8115.9|8107.9|0
1719936000000|2024-07-02 16:00:00|8118.4|8110.4|8115.4|8107.4|8119.4|8111.4|8114.6|8106.6|0
1719936300000|2024-07-02 16:05:00|8115.1|8107.1|8115.1|8107.1|8116.4|8108.4|8113.9|8105.9|0
1719936600000|2024-07-02 16:10:00|8115.4|8107.4|8117.4|8109.4|8117.4|8109.4|8113.4|8105.4|0
1719936900000|2024-07-02 16:15:00|8117.1|8109.1|8121.9|8113.9|8121.9|8113.9|8116.9|8108.9|0
1719937200000|2024-07-02 16:20:00|8121.6|8113.6|8125.1|8117.1|8125.6|8117.6|8121.4|8113.4|0
1719937500000|2024-07-02 16:25:00|8125.4|8117.4|8129.6|8121.6|8129.9|8121.9|8124.9|8116.9|0
1719937800000|2024-07-02 16:30:00|8129.4|8121.4|8124.4|8116.4|8129.9|8121.9|8124.4|8116.4|0
1719938100000|2024-07-02 16:35:00|8124.9|8116.9|8122.9|8114.9|8125.1|8117.1|8122.9|8114.9|0
1719938400000|2024-07-02 16:40:00|8123.1|8115.1|8123.9|8115.9|8124.1|8116.1|8121.9|8113.9|0
1719938700000|2024-07-02 16:45:00|8123.6|8115.6|8123.4|8115.4|8124.9|8116.9|8122.9|8114.9|0
1719939000000|2024-07-02 16:50:00|8122.9|8114.9|8124.6|8116.6|8124.9|8116.9|8122.6|8114.6|0
1719939300000|2024-07-02 16:55:00|8124.4|8116.4|8122.1|8114.1|8125.1|8117.1|8120.9|8112.9|0
1719939600000|2024-07-02 17:00:00|8121.9|8113.9|8123.9|8115.9|8123.9|8115.9|8121.4|8113.4|0
1719939900000|2024-07-02 17:05:00|8123.6|8115.6|8127.1|8119.1|8127.1|8119.1|8123.4|8115.4|0
1719940200000|2024-07-02 17:10:00|8127.4|8119.4|8128.4|8120.4|8128.4|8120.4|8126.4|8118.4|0
1719940500000|2024-07-02 17:15:00|8128.6|8120.6|8128.9|8120.9|8130.4|8122.4|8128.4|8120.4|0
1719940800000|2024-07-02 17:20:00|8128.6|8120.6|8128.4|8120.4|8129.9|8121.9|8127.9|8119.9|0
1719941100000|2024-07-02 17:25:00|8128.6|8120.6|8129.9|8121.9|8130.9|8122.9|8128.4|8120.4|0
1719941400000|2024-07-02 17:30:00|8129.6|8121.6|8128.9|8120.9|8130.4|8122.4|8126.9|8118.9|0
1719941700000|2024-07-02 17:35:00|8129.1|8121.1|8129.1|8121.1|8129.4|8121.4|8126.4|8118.4|0
1719942000000|2024-07-02 17:40:00|8129.4|8121.4|8128.4|8120.4|8130.1|8122.1|8127.9|8119.9|0
1719942300000|2024-07-02 17:45:00|8128.1|8120.1|8128.6|8120.6|8129.9|8121.9|8127.6|8119.6|0
1719942600000|2024-07-02 17:50:00|8128.9|8120.9|8133.9|8125.9|8133.9|8125.9|8128.9|8120.9|0
1719942900000|2024-07-02 17:55:00|8134.1|8126.1|8132.9|8124.9|8135.9|8127.9|8132.9|8124.9|0
1719943200000|2024-07-02 18:00:00|8133.4|8125.4|8134.9|8126.9|8135.4|8127.4|8133.4|8125.4|0
1719943500000|2024-07-02 18:05:00|8134.6|8126.6|8134.9|8126.9|8134.9|8126.9|8133.4|8125.4|0
1719943800000|2024-07-02 18:10:00|8135.1|8127.1|8135.9|8127.9|8136.9|8128.9|8135.1|8127.1|0
1719944100000|2024-07-02 18:15:00|8136.1|8128.1|8133.9|8125.9|8136.4|8128.4|8132.9|8124.9|0
1719944400000|2024-07-02 18:20:00|8134.1|8126.1|8135.9|8127.9|8136.1|8128.1|8133.6|8125.6|0
1719944700000|2024-07-02 18:25:00|8136.1|8128.1|8135.4|8127.4|8136.4|8128.4|8135.4|8127.4|0
1719945000000|2024-07-02 18:30:00|8134.9|8126.9|8135.1|8127.1|8135.9|8127.9|8134.1|8126.1|0
1719945300000|2024-07-02 18:35:00|8135.4|8127.4|8136.9|8128.9|8138.4|8130.4|8134.9|8126.9|0
1719945600000|2024-07-02 18:40:00|8136.6|8128.6|8136.1|8128.1|8136.9|8128.9|8135.4|8127.4|0
1719945900000|2024-07-02 18:45:00|8136.4|8128.4|8137.4|8129.4|8138.4|8130.4|8135.9|8127.9|0
1719946200000|2024-07-02 18:50:00|8137.1|8129.1|8137.4|8129.4|8137.9|8129.9|8136.9|8128.9|0
1719946500000|2024-07-02 18:55:00|8137.6|8129.6|8135.1|8127.1|8138.4|8130.4|8134.9|8126.9|0
1719946800000|2024-07-02 19:00:00|8135.4|8127.4|8136.1|8128.1|8137.4|8129.4|8135.1|8127.1|0
1719947100000|2024-07-02 19:05:00|8136.4|8128.4|8139.4|8131.4|8139.4|8131.4|8136.4|8128.4|0
1719947400000|2024-07-02 19:10:00|8139.1|8131.1|8140.1|8132.1|8140.1|8132.1|8138.4|8130.4|0
1719947700000|2024-07-02 19:15:00|8139.9|8131.9|8143.1|8135.1|8143.1|8135.1|8139.6|8131.6|0
1719948000000|2024-07-02 19:20:00|8142.9|8134.9|8144.4|8136.4|8144.4|8136.4|8142.9|8134.9|0
1719948300000|2024-07-02 19:25:00|8143.9|8135.9|8146.4|8138.4|8146.4|8138.4|8143.9|8135.9|0
1719948600000|2024-07-02 19:30:00|8146.1|8138.1|8145.9|8137.9|8146.4|8138.4|8145.4|8137.4|0
1719948900000|2024-07-02 19:35:00|8146.1|8138.1|8145.4|8137.4|8147.1|8139.1|8144.9|8136.9|0
1719949200000|2024-07-02 19:40:00|8145.6|8137.6|8145.9|8137.9|8146.6|8138.6|8144.9|8136.9|0
1719949500000|2024-07-02 19:45:00|8145.4|8137.4|8146.4|8138.4|8148.4|8140.4|8145.4|8137.4|0
1719949800000|2024-07-02 19:50:00|8146.9|8138.9|8146.9|8138.9|8149.6|8141.6|8145.9|8137.9|0
1719950100000|2024-07-02 19:55:00|8146.4|8138.4|8148.1|8140.1|8148.1|8140.1|8142.1|8134.1|0
1719950400000|2024-07-02 20:00:00|8148.2|8140.2|8143|8135|8148.9|8140.9|8142.5|8134.5|0
1719950700000|2024-07-02 20:05:00|8143.1|8135.1|8141.4|8133.4|8143.5|8135.5|8141.4|8133.4|0
1719951000000|2024-07-02 20:10:00|8141.2|8133.2|8144.3|8136.3|8145.4|8137.4|8141.2|8133.2|0
1719951300000|2024-07-02 20:15:00|8144.1|8136.1|8143|8135|8144.1|8136.1|8142.8|8134.8|0
1719951600000|2024-07-02 20:20:00|8143.1|8135.1|8143|8135|8143.5|8135.5|8142.5|8134.5|0
1719951900000|2024-07-02 20:25:00|8143.1|8135.1|8142.5|8134.5|8143.3|8135.3|8142.5|8134.5|0
1719952200000|2024-07-02 20:30:00|8142.6|8134.6|8142.5|8134.5|8142.8|8134.8|8142.5|8134.5|0
1719952500000|2024-07-02 20:35:00|8142.6|8134.6|8141.1|8133.1|8142.8|8134.8|8140.3|8132.3|0
1719952800000|2024-07-02 20:40:00|8141|8133|8140.3|8132.3|8141.1|8133.1|8140|8132|0
1719953100000|2024-07-02 20:45:00|8140.2|8132.2|8140|8132|8140.6|8132.6|8139.5|8131.5|0
1719953400000|2024-07-02 20:50:00|8139.9|8131.9|8140.3|8132.3|8140.3|8132.3|8139.5|8131.5|0
1719953700000|2024-07-02 20:55:00|8140.4|8132.4|8141.7|8133.7|8141.7|8133.7|8140.4|8132.4|0
1719954000000|2024-07-02 21:00:00|8142|8134|8141.3|8133.3|8142|8134|8141.3|8133.3|0
1719954600000|2024-07-02 21:10:00|8141.4|8133.4|8141.8|8133.8|8141.8|8133.8|8141.4|8133.4|0
1719954900000|2024-07-02 21:15:00|8141.9|8133.9|8141.8|8133.8|8142.2|8134.2|8141.8|8133.8|0
1719955200000|2024-07-02 21:20:00|8141.9|8133.9|8141.8|8133.8|8142.1|8134.1|8141.5|8133.5|0
1719955500000|2024-07-02 21:25:00|8141.9|8133.9|8141.7|8133.7|8142|8134|8141.6|8133.6|0
1719955800000|2024-07-02 21:30:00|8140|8132|8139.6|8131.6|8140.2|8132.2|8139.4|8131.4|0
1719956100000|2024-07-02 21:35:00|8139.5|8131.5|8139.6|8131.6|8139.6|8131.6|8139.4|8131.4|0
1719956400000|2024-07-02 21:40:00|8139.5|8131.5|8140.2|8132.2|8140.2|8132.2|8139.2|8131.2|0
1719956700000|2024-07-02 21:45:00|8140.1|8132.1|8139.8|8131.8|8140.2|8132.2|8139.5|8131.5|0
1719957000000|2024-07-02 21:50:00|8139.9|8131.9|8140.2|8132.2|8140.2|8132.2|8139.9|8131.9|0
1719957300000|2024-07-02 21:55:00|8140.1|8132.1|8140.5|8132.5|8140.5|8132.5|8140.1|8132.1|0
1719957600000|2024-07-02 22:00:00|8140.9|8132.9|8139.6|8131.6|8142.4|8134.4|8139.6|8131.6|0
1719957900000|2024-07-02 22:05:00|8139.9|8131.9|8140.9|8132.9|8141.1|8133.1|8139.6|8131.6|0
1719958200000|2024-07-02 22:10:00|8141.1|8133.1|8141.1|8133.1|8141.5|8133.5|8140.8|8132.8|0
1719958500000|2024-07-02 22:15:00|8140.9|8132.9|8141.4|8133.4|8141.4|8133.4|8140.8|8132.8|0
1719958800000|2024-07-02 22:20:00|8141.5|8133.5|8143.1|8135.1|8143.1|8135.1|8141.4|8133.4|0
1719959100000|2024-07-02 22:25:00|8143.3|8135.3|8143.4|8135.4|8144|8136|8142.8|8134.8|0
1719959400000|2024-07-02 22:30:00|8143.6|8135.6|8144.6|8136.6|8144.9|8136.9|8143.4|8135.4|0
1719959700000|2024-07-02 22:35:00|8144.9|8136.9|8144.9|8136.9|8144.9|8136.9|8144.4|8136.4|0
1719960000000|2024-07-02 22:40:00|8144.6|8136.6|8144.3|8136.3|8144.9|8136.9|8144|8136|0
1719960300000|2024-07-02 22:45:00|8144.1|8136.1|8144|8136|8144.6|8136.6|8143.7|8135.7|0
1719960600000|2024-07-02 22:50:00|8144.1|8136.1|8144.3|8136.3|8144.3|8136.3|8144|8136|0
1719960900000|2024-07-02 22:55:00|8144|8136|8144|8136|8144.3|8136.3|8143.9|8135.9|0
1719961200000|2024-07-02 23:00:00|8144.1|8136.1|8144|8136|8144.3|8136.3|8143.7|8135.7|0
1719961500000|2024-07-02 23:05:00|8144.1|8136.1|8144|8136|8144.9|8136.9|8144|8136|0
1719961800000|2024-07-02 23:10:00|8144.1|8136.1|8143.1|8135.1|8144.6|8136.6|8143.1|8135.1|0
1719962100000|2024-07-02 23:15:00|8142.8|8134.8|8142.5|8134.5|8143.4|8135.4|8142.4|8134.4|0
1719962400000|2024-07-02 23:20:00|8142.4|8134.4|8141.7|8133.7|8142.8|8134.8|8141.4|8133.4|0
1719962700000|2024-07-02 23:25:00|8141.8|8133.8|8141.1|8133.1|8141.8|8133.8|8141.1|8133.1|0
1719963000000|2024-07-02 23:30:00|8140.9|8132.9|8141.4|8133.4|8141.5|8133.5|8140.2|8132.2|0
1719963300000|2024-07-02 23:35:00|8141.2|8133.2|8140.8|8132.8|8141.4|8133.4|8140.8|8132.8|0
1719963600000|2024-07-02 23:40:00|8140.9|8132.9|8140.5|8132.5|8141.1|8133.1|8140.2|8132.2|0
1719963900000|2024-07-02 23:45:00|8140|8132|8139.3|8131.3|8140.1|8132.1|8139.3|8131.3|0
1719964200000|2024-07-02 23:50:00|8139.4|8131.4|8140.1|8132.1|8140.4|8132.4|8139.4|8131.4|0
1719964500000|2024-07-02 23:55:00|8140.2|8132.2|8140.4|8132.4|8140.4|8132.4|8139.9|8131.9|0
1719964800000|2024-07-03 00:00:00|8141.9|8133.9|8147.1|8139.1|8147.6|8139.6|8141.9|8133.9|0
1719965100000|2024-07-03 00:05:00|8147.4|8139.4|8152.6|8144.6|8152.6|8144.6|8147.4|8139.4|0
1719965400000|2024-07-03 00:10:00|8152.1|8144.1|8151.1|8143.1|8152.4|8144.4|8149.9|8141.9|0
1719965700000|2024-07-03 00:15:00|8151.4|8143.4|8147.6|8139.6|8152.6|8144.6|8147.6|8139.6|0
1719966000000|2024-07-03 00:20:00|8147.4|8139.4|8149.8|8141.8|8151.6|8143.6|8146.9|8138.9|0
1719966300000|2024-07-03 00:25:00|8150.1|8142.1|8151.1|8143.1|8152.1|8144.1|8150.1|8142.1|0
1719966600000|2024-07-03 00:30:00|8151.3|8143.3|8153.8|8145.8|8153.8|8145.8|8151.3|8143.3|0
1719966900000|2024-07-03 00:35:00|8154.3|8146.3|8152.1|8144.1|8154.3|8146.3|8151.6|8143.6|0
1719967200000|2024-07-03 00:40:00|8151.8|8143.8|8152.6|8144.6|8152.8|8144.8|8151.8|8143.8|0
1719967500000|2024-07-03 00:45:00|8153.1|8145.1|8152.8|8144.8|8153.3|8145.3|8152.3|8144.3|0
1719967800000|2024-07-03 00:50:00|8153.1|8145.1|8152.6|8144.6|8153.1|8145.1|8152.3|8144.3|0
1719968100000|2024-07-03 00:55:00|8153.1|8145.1|8152.8|8144.8|8153.1|8145.1|8152.1|8144.1|0
1719968400000|2024-07-03 01:00:00|8152.3|8144.3|8149.8|8141.8|8152.3|8144.3|8149.8|8141.8|0
1719968700000|2024-07-03 01:05:00|8149.6|8141.6|8149.6|8141.6|8149.8|8141.8|8148.8|8140.8|0
1719969000000|2024-07-03 01:10:00|8149.3|8141.3|8147.8|8139.8|8149.3|8141.3|8147.8|8139.8|0
1719969300000|2024-07-03 01:15:00|8147.3|8139.3|8146.6|8138.6|8147.6|8139.6|8146.6|8138.6|0
1719969600000|2024-07-03 01:20:00|8146.8|8138.8|8146.8|8138.8|8148.1|8140.1|8146.8|8138.8|0
1719969900000|2024-07-03 01:25:00|8147.1|8139.1|8148.3|8140.3|8148.3|8140.3|8146.6|8138.6|0
1719970200000|2024-07-03 01:30:00|8148.1|8140.1|8149.3|8141.3|8149.6|8141.6|8147.8|8139.8|0
1719970500000|2024-07-03 01:35:00|8149.6|8141.6|8150.1|8142.1|8150.6|8142.6|8149.3|8141.3|0
1719970800000|2024-07-03 01:40:00|8149.8|8141.8|8149.8|8141.8|8150.6|8142.6|8149.6|8141.6|0
1719971100000|2024-07-03 01:45:00|8149.6|8141.6|8148.8|8140.8|8149.8|8141.8|8148.1|8140.1|0
1719971400000|2024-07-03 01:50:00|8148.6|8140.6|8149.8|8141.8|8150.1|8142.1|8148.6|8140.6|0
1719971700000|2024-07-03 01:55:00|8149.6|8141.6|8150.8|8142.8|8151.3|8143.3|8149.3|8141.3|0
1719972000000|2024-07-03 02:00:00|8151.3|8143.3|8153.8|8145.8|8154.3|8146.3|8151.3|8143.3|0
1719972300000|2024-07-03 02:05:00|8155.1|8147.1|8157.3|8149.3|8157.3|8149.3|8154.8|8146.8|0
1719972600000|2024-07-03 02:10:00|8157.1|8149.1|8158.3|8150.3|8158.8|8150.8|8156.8|8148.8|0
1719972900000|2024-07-03 02:15:00|8157.8|8149.8|8158.3|8150.3|8158.6|8150.6|8157.3|8149.3|0
1719973200000|2024-07-03 02:20:00|8158.6|8150.6|8159.3|8151.3|8159.3|8151.3|8157.8|8149.8|0
1719973500000|2024-07-03 02:25:00|8159.6|8151.6|8160.3|8152.3|8160.3|8152.3|8159.3|8151.3|0
1719973800000|2024-07-03 02:30:00|8160.1|8152.1|8159.3|8151.3|8160.1|8152.1|8159.3|8151.3|0
1719974100000|2024-07-03 02:35:00|8159.6|8151.6|8157.3|8149.3|8159.6|8151.6|8157.3|8149.3|0
1719974400000|2024-07-03 02:40:00|8157.1|8149.1|8155.8|8147.8|8157.6|8149.6|8155.8|8147.8|0
1719974700000|2024-07-03 02:45:00|8156.3|8148.3|8156.3|8148.3|8157.3|8149.3|8155.8|8147.8|0
1719975000000|2024-07-03 02:50:00|8156.8|8148.8|8156.1|8148.1|8157.1|8149.1|8155.6|8147.6|0
1719975300000|2024-07-03 02:55:00|8156.3|8148.3|8156.8|8148.8|8156.8|8148.8|8156.3|8148.3|0
1719975600000|2024-07-03 03:00:00|8156.3|8148.3|8157.1|8149.1|8157.3|8149.3|8156.3|8148.3|0
1719975900000|2024-07-03 03:05:00|8157.3|8149.3|8156.6|8148.6|8157.3|8149.3|8156.3|8148.3|0
1719976200000|2024-07-03 03:10:00|8156.8|8148.8|8157.3|8149.3|8157.6|8149.6|8156.6|8148.6|0
1719976500000|2024-07-03 03:15:00|8157.1|8149.1|8155.3|8147.3|8157.3|8149.3|8155.3|8147.3|0
1719976800000|2024-07-03 03:20:00|8155.1|8147.1|8155.1|8147.1|8155.3|8147.3|8154.6|8146.6|0
1719977100000|2024-07-03 03:25:00|8155.3|8147.3|8154.3|8146.3|8155.6|8147.6|8154.3|8146.3|0
1719977400000|2024-07-03 03:30:00|8154.6|8146.6|8156.8|8148.8|8157.3|8149.3|8154.6|8146.6|0
1719977700000|2024-07-03 03:35:00|8157.1|8149.1|8156.1|8148.1|8157.8|8149.8|8155.8|8147.8|0
1719978000000|2024-07-03 03:40:00|8155.8|8147.8|8156.3|8148.3|8156.8|8148.8|8155.1|8147.1|0
1719978300000|2024-07-03 03:45:00|8155.8|8147.8|8154.3|8146.3|8156.1|8148.1|8154.3|8146.3|0
1719978600000|2024-07-03 03:50:00|8154.1|8146.1|8155.3|8147.3|8155.3|8147.3|8154.1|8146.1|0
1719978900000|2024-07-03 03:55:00|8154.6|8146.6|8154.8|8146.8|8154.8|8146.8|8154.3|8146.3|0
1719979200000|2024-07-03 04:00:00|8154.6|8146.6|8154.8|8146.8|8155.3|8147.3|8154.6|8146.6|0
1719979500000|2024-07-03 04:05:00|8155.1|8147.1|8155.3|8147.3|8155.8|8147.8|8155.1|8147.1|0
1719979800000|2024-07-03 04:10:00|8155.1|8147.1|8156.8|8148.8|8156.8|8148.8|8155.1|8147.1|0
1719980100000|2024-07-03 04:15:00|8156.6|8148.6|8156.6|8148.6|8156.8|8148.8|8156.3|8148.3|0
1719980400000|2024-07-03 04:20:00|8156.3|8148.3|8156.3|8148.3|8156.8|8148.8|8156.1|8148.1|0
1719980700000|2024-07-03 04:25:00|8156.8|8148.8|8157.6|8149.6|8157.8|8149.8|8156.6|8148.6|0
1719981000000|2024-07-03 04:30:00|8157.8|8149.8|8158.8|8150.8|8158.8|8150.8|8157.6|8149.6|0
1719981300000|2024-07-03 04:35:00|8158.6|8150.6|8158.8|8150.8|8158.8|8150.8|8157.8|8149.8|0
1719981600000|2024-07-03 04:40:00|8159.1|8151.1|8159.6|8151.6|8159.8|8151.8|8158.8|8150.8|0
1719981900000|2024-07-03 04:45:00|8159.8|8151.8|8160.3|8152.3|8160.8|8152.8|8159.8|8151.8|0
1719982200000|2024-07-03 04:50:00|8160.1|8152.1|8159.6|8151.6|8160.8|8152.8|8159.3|8151.3|0
1719982500000|2024-07-03 04:55:00|8159.3|8151.3|8159.8|8151.8|8160.3|8152.3|8158.6|8150.6|0
1719982800000|2024-07-03 05:00:00|8160.1|8152.1|8159.1|8151.1|8160.8|8152.8|8159.1|8151.1|0
1719983100000|2024-07-03 05:05:00|8159.3|8151.3|8157.8|8149.8|8159.8|8151.8|8157.8|8149.8|0
1719983400000|2024-07-03 05:10:00|8158.1|8150.1|8159.8|8151.8|8160.3|8152.3|8158.1|8150.1|0
1719983700000|2024-07-03 05:15:00|8159.6|8151.6|8159.8|8151.8|8159.8|8151.8|8158.8|8150.8|0
1719984000000|2024-07-03 05:20:00|8160.1|8152.1|8160.3|8152.3|8161.6|8153.6|8159.8|8151.8|0
1719984300000|2024-07-03 05:25:00|8160.6|8152.6|8159.1|8151.1|8160.6|8152.6|8158.1|8150.1|0
1719984600000|2024-07-03 05:30:00|8159.3|8151.3|8159.3|8151.3|8160.6|8152.6|8159.1|8151.1|0
1719984900000|2024-07-03 05:35:00|8159.1|8151.1|8158.8|8150.8|8160.3|8152.3|8158.3|8150.3|0
1719985200000|2024-07-03 05:40:00|8158.6|8150.6|8159.8|8151.8|8160.6|8152.6|8158.6|8150.6|0
1719985500000|2024-07-03 05:45:00|8159.6|8151.6|8160.3|8152.3|8160.6|8152.6|8159.6|8151.6|0
1719985800000|2024-07-03 05:50:00|8159.8|8151.8|8159.8|8151.8|8160.6|8152.6|8158.3|8150.3|0
1719986100000|2024-07-03 05:55:00|8159.6|8151.6|8159.6|8151.6|8160.3|8152.3|8159.1|8151.1|0
1719986400000|2024-07-03 06:00:00|8160.8|8152.8|8172.6|8164.6|8172.6|8164.6|8160.8|8152.8|0
1719986700000|2024-07-03 06:05:00|8173.6|8165.6|8175.3|8167.3|8177.6|8169.6|8172.8|8164.8|0
1719987000000|2024-07-03 06:10:00|8175.1|8167.1|8179.6|8171.6|8179.6|8171.6|8175.1|8167.1|0
1719987300000|2024-07-03 06:15:00|8180.1|8172.1|8179.6|8171.6|8180.6|8172.6|8177.1|8169.1|0
1719987600000|2024-07-03 06:20:00|8179.8|8171.8|8179.8|8171.8|8182.1|8174.1|8179.3|8171.3|0
1719987900000|2024-07-03 06:25:00|8180.1|8172.1|8184.1|8176.1|8185.6|8177.6|8180.1|8172.1|0
1719988200000|2024-07-03 06:30:00|8183.6|8175.6|8174.8|8166.8|8185.1|8177.1|8174.8|8166.8|0
1719988500000|2024-07-03 06:35:00|8175.1|8167.1|8172.8|8164.8|8175.6|8167.6|8172.1|8164.1|0
1719988800000|2024-07-03 06:40:00|8173.1|8165.1|8170.8|8162.8|8174.3|8166.3|8170.1|8162.1|0
1719989100000|2024-07-03 06:45:00|8171.1|8163.1|8174.3|8166.3|8174.6|8166.6|8170.6|8162.6|0
1719989400000|2024-07-03 06:50:00|8174.1|8166.1|8173.8|8165.8|8174.6|8166.6|8173.1|8165.1|0
1719989700000|2024-07-03 06:55:00|8174.3|8166.3|8176.3|8168.3|8179.3|8171.3|8173.1|8165.1|0
1719990000000|2024-07-03 07:00:00|8179.1|8171.1|8172.6|8164.6|8179.8|8171.8|8167.6|8159.6|0
1719990300000|2024-07-03 07:05:00|8173.8|8165.8|8158.1|8150.1|8175.8|8167.8|8157.3|8149.3|0
1719990600000|2024-07-03 07:10:00|8158.3|8150.3|8165.1|8157.1|8165.8|8157.8|8157.3|8149.3|0
1719990900000|2024-07-03 07:15:00|8165.6|8157.6|8167.6|8159.6|8168.8|8160.8|8165.6|8157.6|0
1719991200000|2024-07-03 07:20:00|8168.1|8160.1|8165.1|8157.1|8170.6|8162.6|8164.3|8156.3|0
1719991500000|2024-07-03 07:25:00|8165.6|8157.6|8168.1|8160.1|8169.1|8161.1|8165.3|8157.3|0
1719991800000|2024-07-03 07:30:00|8168.6|8160.6|8167.1|8159.1|8170.1|8162.1|8162.1|8154.1|0
1719992100000|2024-07-03 07:35:00|8167.3|8159.3|8172.6|8164.6|8174.3|8166.3|8166.1|8158.1|0
1719992400000|2024-07-03 07:40:00|8173.1|8165.1|8166.8|8158.8|8174.8|8166.8|8166.1|8158.1|0
1719992700000|2024-07-03 07:45:00|8167.1|8159.1|8157.8|8149.8|8167.1|8159.1|8157.6|8149.6|0
1719993000000|2024-07-03 07:50:00|8158.1|8150.1|8157.1|8149.1|8161.8|8153.8|8155.3|8147.3|0
1719993300000|2024-07-03 07:55:00|8157.6|8149.6|8158.6|8150.6|8159.6|8151.6|8156.3|8148.3|0
1719993600000|2024-07-03 08:00:00|8158.3|8150.3|8154.6|8146.6|8159.3|8151.3|8153.1|8145.1|0
1719993900000|2024-07-03 08:05:00|8154.3|8146.3|8156.3|8148.3|8156.8|8148.8|8151.6|8143.6|0
1719994200000|2024-07-03 08:10:00|8156.6|8148.6|8153.1|8145.1|8158.1|8150.1|8152.8|8144.8|0
1719994500000|2024-07-03 08:15:00|8152.3|8144.3|8151.3|8143.3|8153.3|8145.3|8147.6|8139.6|0
1719994800000|2024-07-03 08:20:00|8151.6|8143.6|8155.6|8147.6|8156.8|8148.8|8151.3|8143.3|0
1719995100000|2024-07-03 08:25:00|8155.3|8147.3|8155.1|8147.1|8155.8|8147.8|8153.1|8145.1|0
1719995400000|2024-07-03 08:30:00|8153.8|8145.8|8160.1|8152.1|8161.8|8153.8|8153.1|8145.1|0
1719995700000|2024-07-03 08:35:00|8160.3|8152.3|8161.6|8153.6|8165.3|8157.3|8160.3|8152.3|0
1719996000000|2024-07-03 08:40:00|8161.8|8153.8|8162.1|8154.1|8163.6|8155.6|8159.3|8151.3|0
1719996300000|2024-07-03 08:45:00|8161.8|8153.8|8166.6|8158.6|8166.6|8158.6|8161.8|8153.8|0
1719996600000|2024-07-03 08:50:00|8166.8|8158.8|8163.6|8155.6|8169.6|8161.6|8161.6|8153.6|0
1719996900000|2024-07-03 08:55:00|8163.8|8155.8|8164.3|8156.3|8166.6|8158.6|8163.3|8155.3|0
1719997200000|2024-07-03 09:00:00|8164.6|8156.6|8165.8|8157.8|8169.1|8161.1|8164.6|8156.6|0
1719997500000|2024-07-03 09:05:00|8166.1|8158.1|8164.6|8156.6|8167.6|8159.6|8164.3|8156.3|0
1719997800000|2024-07-03 09:10:00|8164.8|8156.8|8172.3|8164.3|8172.3|8164.3|8164.6|8156.6|0
1719998100000|2024-07-03 09:15:00|8172.6|8164.6|8174.6|8166.6|8175.1|8167.1|8172.1|8164.1|0
1719998400000|2024-07-03 09:20:00|8174.8|8166.8|8173.6|8165.6|8175.1|8167.1|8172.1|8164.1|0
1719998700000|2024-07-03 09:25:00|8173.8|8165.8|8170.8|8162.8|8175.3|8167.3|8170.6|8162.6|0
1719999000000|2024-07-03 09:30:00|8171.1|8163.1|8167.6|8159.6|8171.1|8163.1|8166.6|8158.6|0
1719999300000|2024-07-03 09:35:00|8167.8|8159.8|8172.1|8164.1|8172.6|8164.6|8167.8|8159.8|0
1719999600000|2024-07-03 09:40:00|8172.3|8164.3|8171.6|8163.6|8173.8|8165.8|8170.6|8162.6|0
1719999900000|2024-07-03 09:45:00|8171.3|8163.3|8175.1|8167.1|8175.1|8167.1|8169.3|8161.3|0
1720000200000|2024-07-03 09:50:00|8175.6|8167.6|8173.1|8165.1|8178.6|8170.6|8171.6|8163.6|0
1720000500000|2024-07-03 09:55:00|8173.3|8165.3|8172.3|8164.3|8174.6|8166.6|8171.1|8163.1|0
1720000800000|2024-07-03 10:00:00|8172.6|8164.6|8172.6|8164.6|8174.8|8166.8|8172.1|8164.1|0
1720001100000|2024-07-03 10:05:00|8173.1|8165.1|8173.1|8165.1|8173.6|8165.6|8170.6|8162.6|0
1720001400000|2024-07-03 10:10:00|8172.8|8164.8|8170.8|8162.8|8173.1|8165.1|8168.8|8160.8|0
1720001700000|2024-07-03 10:15:00|8170.6|8162.6|8169.1|8161.1|8171.3|8163.3|8168.6|8160.6|0
1720002000000|2024-07-03 10:20:00|8169.6|8161.6|8167.6|8159.6|8169.8|8161.8|8166.8|8158.8|0
1720002300000|2024-07-03 10:25:00|8167.8|8159.8|8168.6|8160.6|8170.1|8162.1|8166.8|8158.8|0
1720002600000|2024-07-03 10:30:00|8168.8|8160.8|8169.6|8161.6|8170.1|8162.1|8168.3|8160.3|0
1720002900000|2024-07-03 10:35:00|8170.1|8162.1|8169.8|8161.8|8171.3|8163.3|8169.3|8161.3|0
1720003200000|2024-07-03 10:40:00|8170.1|8162.1|8171.1|8163.1|8172.6|8164.6|8170.1|8162.1|0
1720003500000|2024-07-03 10:45:00|8170.8|8162.8|8174.1|8166.1|8174.8|8166.8|8170.6|8162.6|0
1720003800000|2024-07-03 10:50:00|8174.3|8166.3|8170.6|8162.6|8174.6|8166.6|8170.6|8162.6|0
1720004100000|2024-07-03 10:55:00|8170.8|8162.8|8172.8|8164.8|8173.8|8165.8|8170.1|8162.1|0
1720004400000|2024-07-03 11:00:00|8171.8|8163.8|8172.1|8164.1|8173.1|8165.1|8170.6|8162.6|0
1720004700000|2024-07-03 11:05:00|8171.8|8163.8|8169.1|8161.1|8172.1|8164.1|8169.1|8161.1|0
1720005000000|2024-07-03 11:10:00|8168.8|8160.8|8169.6|8161.6|8170.3|8162.3|8168.3|8160.3|0
1720005300000|2024-07-03 11:15:00|8169.3|8161.3|8169.6|8161.6|8169.6|8161.6|8167.8|8159.8|0
1720005600000|2024-07-03 11:20:00|8169.8|8161.8|8172.8|8164.8|8174.6|8166.6|8169.8|8161.8|0
1720005900000|2024-07-03 11:25:00|8173.1|8165.1|8171.1|8163.1|8173.1|8165.1|8169.8|8161.8|0
1720006200000|2024-07-03 11:30:00|8171.3|8163.3|8170.6|8162.6|8174.1|8166.1|8170.3|8162.3|0
1720006500000|2024-07-03 11:35:00|8170.8|8162.8|8172.1|8164.1|8172.6|8164.6|8169.1|8161.1|0
1720006800000|2024-07-03 11:40:00|8172.3|8164.3|8172.6|8164.6|8174.1|8166.1|8171.1|8163.1|0
1720007100000|2024-07-03 11:45:00|8172.8|8164.8|8174.6|8166.6|8175.6|8167.6|8171.6|8163.6|0
1720007400000|2024-07-03 11:50:00|8174.3|8166.3|8170.3|8162.3|8174.6|8166.6|8169.6|8161.6|0
1720007700000|2024-07-03 11:55:00|8170.1|8162.1|8170.6|8162.6|8172.6|8164.6|8169.3|8161.3|0
1720008000000|2024-07-03 12:00:00|8170.8|8162.8|8170.1|8162.1|8171.8|8163.8|8169.1|8161.1|0
1720008300000|2024-07-03 12:05:00|8169.8|8161.8|8167.1|8159.1|8170.6|8162.6|8166.3|8158.3|0
1720008600000|2024-07-03 12:10:00|8166.8|8158.8|8163.3|8155.3|8168.1|8160.1|8163.3|8155.3|0
1720008900000|2024-07-03 12:15:00|8163.6|8155.6|8161.8|8153.8|8166.6|8158.6|8161.6|8153.6|0
1720009200000|2024-07-03 12:20:00|8162.1|8154.1|8159.8|8151.8|8162.6|8154.6|8159.6|8151.6|0
1720009500000|2024-07-03 12:25:00|8159.6|8151.6|8158.8|8150.8|8160.1|8152.1|8156.6|8148.6|0
1720009800000|2024-07-03 12:30:00|8159.1|8151.1|8160.8|8152.8|8161.3|8153.3|8155.6|8147.6|0
1720010100000|2024-07-03 12:35:00|8161.1|8153.1|8162.6|8154.6|8163.3|8155.3|8159.6|8151.6|0
1720010400000|2024-07-03 12:40:00|8162.8|8154.8|8163.1|8155.1|8165.1|8157.1|8162.1|8154.1|0
1720010700000|2024-07-03 12:45:00|8162.8|8154.8|8161.3|8153.3|8169.1|8161.1|8160.8|8152.8|0
1720011000000|2024-07-03 12:50:00|8161.6|8153.6|8166.3|8158.3|8167.3|8159.3|8161.6|8153.6|0
1720011300000|2024-07-03 12:55:00|8166.1|8158.1|8165.6|8157.6|8167.8|8159.8|8164.3|8156.3|0
1720011600000|2024-07-03 13:00:00|8165.3|8157.3|8166.8|8158.8|8167.6|8159.6|8163.6|8155.6|0
1720011900000|2024-07-03 13:05:00|8167.1|8159.1|8164.8|8156.8|8168.3|8160.3|8163.8|8155.8|0
1720012200000|2024-07-03 13:10:00|8164.6|8156.6|8163.1|8155.1|8165.8|8157.8|8161.6|8153.6|0
1720012500000|2024-07-03 13:15:00|8163.3|8155.3|8162.3|8154.3|8166.1|8158.1|8161.8|8153.8|0
1720012800000|2024-07-03 13:20:00|8162.1|8154.1|8164.6|8156.6|8164.6|8156.6|8161.6|8153.6|0
1720013100000|2024-07-03 13:25:00|8164.8|8156.8|8163.6|8155.6|8165.1|8157.1|8162.6|8154.6|0
1720013400000|2024-07-03 13:30:00|8163.8|8155.8|8168.1|8160.1|8171.3|8163.3|8163.6|8155.6|0
1720013700000|2024-07-03 13:35:00|8168.6|8160.6|8178.1|8170.1|8178.8|8170.8|8168.6|8160.6|0
1720014000000|2024-07-03 13:40:00|8178.6|8170.6|8175.3|8167.3|8180.6|8172.6|8175.1|8167.1|0
1720014300000|2024-07-03 13:45:00|8175.1|8167.1|8178.8|8170.8|8179.1|8171.1|8175.1|8167.1|0
1720014600000|2024-07-03 13:50:00|8178.6|8170.6|8175.1|8167.1|8181.6|8173.6|8172.6|8164.6|0
1720014900000|2024-07-03 13:55:00|8174.8|8166.8|8177.1|8169.1|8179.6|8171.6|8174.8|8166.8|0
1720015200000|2024-07-03 14:00:00|8180.1|8172.1|8174.1|8166.1|8183.3|8175.3|8170.8|8162.8|0
1720015500000|2024-07-03 14:05:00|8174.6|8166.6|8176.3|8168.3|8178.8|8170.8|8174.1|8166.1|0
1720015800000|2024-07-03 14:10:00|8176.1|8168.1|8173.1|8165.1|8177.1|8169.1|8172.6|8164.6|0
1720016100000|2024-07-03 14:15:00|8172.6|8164.6|8171.3|8163.3|8177.6|8169.6|8170.6|8162.6|0
1720016400000|2024-07-03 14:20:00|8171.1|8163.1|8178.1|8170.1|8178.6|8170.6|8171.1|8163.1|0
1720016700000|2024-07-03 14:25:00|8177.8|8169.8|8169.6|8161.6|8181.1|8173.1|8168.1|8160.1|0
1720017000000|2024-07-03 14:30:00|8170.6|8162.6|8176.6|8168.6|8177.3|8169.3|8170.6|8162.6|0
1720017300000|2024-07-03 14:35:00|8176.8|8168.8|8172.6|8164.6|8178.6|8170.6|8172.1|8164.1|0
1720017600000|2024-07-03 14:40:00|8172.8|8164.8|8171.3|8163.3|8173.6|8165.6|8169.8|8161.8|0
1720017900000|2024-07-03 14:45:00|8171.1|8163.1|8174.3|8166.3|8175.6|8167.6|8170.6|8162.6|0
1720018200000|2024-07-03 14:50:00|8174.1|8166.1|8175.6|8167.6|8179.1|8171.1|8173.8|8165.8|0
1720018500000|2024-07-03 14:55:00|8176.1|8168.1|8175.1|8167.1|8176.8|8168.8|8172.8|8164.8|0
1720018800000|2024-07-03 15:00:00|8175.3|8167.3|8173.8|8165.8|8176.1|8168.1|8170.8|8162.8|0
1720019100000|2024-07-03 15:05:00|8173.6|8165.6|8172.3|8164.3|8174.3|8166.3|8167.6|8159.6|0
1720019400000|2024-07-03 15:10:00|8172.1|8164.1|8171.3|8163.3|8174.8|8166.8|8168.1|8160.1|0
1720019700000|2024-07-03 15:15:00|8171.6|8163.6|8176.6|8168.6|8176.8|8168.8|8171.1|8163.1|0
1720020000000|2024-07-03 15:20:00|8176.8|8168.8|8178.6|8170.6|8180.6|8172.6|8176.6|8168.6|0
1720020300000|2024-07-03 15:25:00|8178.8|8170.8|8176.6|8168.6|8180.1|8172.1|8175.6|8167.6|0
1720020600000|2024-07-03 15:30:00|8175.4|8167.4|8170.9|8162.9|8177.6|8169.6|8170.9|8162.9|0
1720020900000|2024-07-03 15:35:00|8171.4|8163.4|8176.4|8168.4|8176.4|8168.4|8171.1|8163.1|0
1720021200000|2024-07-03 15:40:00|8176.9|8168.9|8176.1|8168.1|8178.9|8170.9|8175.9|8167.9|0
1720021500000|2024-07-03 15:45:00|8176.9|8168.9|8179.4|8171.4|8180.9|8172.9|8176.4|8168.4|0
1720021800000|2024-07-03 15:50:00|8179.6|8171.6|8182.4|8174.4|8183.1|8175.1|8179.1|8171.1|0
1720022100000|2024-07-03 15:55:00|8182.6|8174.6|8183.9|8175.9|8185.6|8177.6|8181.6|8173.6|0
1720022400000|2024-07-03 16:00:00|8184.4|8176.4|8184.4|8176.4|8185.4|8177.4|8181.9|8173.9|0
1720022700000|2024-07-03 16:05:00|8184.9|8176.9|8186.4|8178.4|8187.1|8179.1|8183.6|8175.6|0
1720023000000|2024-07-03 16:10:00|8186.9|8178.9|8190.9|8182.9|8191.4|8183.4|8186.1|8178.1|0
1720023300000|2024-07-03 16:15:00|8190.4|8182.4|8190.4|8182.4|8191.9|8183.9|8189.9|8181.9|0
1720023600000|2024-07-03 16:20:00|8190.9|8182.9|8190.4|8182.4|8191.9|8183.9|8190.4|8182.4|0
1720023900000|2024-07-03 16:25:00|8190.6|8182.6|8189.9|8181.9|8190.9|8182.9|8189.4|8181.4|0
1720024200000|2024-07-03 16:30:00|8189.4|8181.4|8188.4|8180.4|8189.6|8181.6|8187.9|8179.9|0
1720024500000|2024-07-03 16:35:00|8188.1|8180.1|8188.6|8180.6|8189.6|8181.6|8187.4|8179.4|0
1720024800000|2024-07-03 16:40:00|8188.4|8180.4|8189.4|8181.4|8191.9|8183.9|8188.4|8180.4|0
1720025100000|2024-07-03 16:45:00|8189.9|8181.9|8188.9|8180.9|8189.9|8181.9|8188.1|8180.1|0
1720025400000|2024-07-03 16:50:00|8188.6|8180.6|8189.9|8181.9|8191.1|8183.1|8188.4|8180.4|0
1720025700000|2024-07-03 16:55:00|8190.4|8182.4|8192.1|8184.1|8194.4|8186.4|8188.9|8180.9|0
1720026000000|2024-07-03 17:00:00|8192.4|8184.4|8189.9|8181.9|8192.6|8184.6|8188.1|8180.1|0
1720026300000|2024-07-03 17:05:00|8190.1|8182.1|8188.6|8180.6|8190.1|8182.1|8188.1|8180.1|0
1720026600000|2024-07-03 17:10:00|8188.9|8180.9|8188.4|8180.4|8189.4|8181.4|8187.9|8179.9|0
1720026900000|2024-07-03 17:15:00|8188.1|8180.1|8189.1|8181.1|8189.6|8181.6|8188.1|8180.1|0
1720027200000|2024-07-03 17:20:00|8189.4|8181.4|8190.4|8182.4|8190.4|8182.4|8189.4|8181.4|0
1720027500000|2024-07-03 17:25:00|8189.9|8181.9|8190.9|8182.9|8190.9|8182.9|8189.6|8181.6|0
1720027800000|2024-07-03 17:30:00|8191.4|8183.4|8192.9|8184.9|8192.9|8184.9|8191.4|8183.4|0
1720028100000|2024-07-03 17:35:00|8192.4|8184.4|8192.9|8184.9|8192.9|8184.9|8192.4|8184.4|0
1720028400000|2024-07-03 17:40:00|8193.1|8185.1|8193.9|8185.9|8193.9|8185.9|8192.9|8184.9|0
1720028700000|2024-07-03 17:45:00|8193.4|8185.4|8192.9|8184.9|8193.4|8185.4|8192.9|8184.9|0
1720029000000|2024-07-03 17:50:00|8193.4|8185.4|8197.4|8189.4|8197.4|8189.4|8193.4|8185.4|0
1720029300000|2024-07-03 17:55:00|8197.1|8189.1|8199.4|8191.4|8199.4|8191.4|8196.9|8188.9|0
1720029600000|2024-07-03 18:00:00|8199.9|8191.9|8196.4|8188.4|8199.9|8191.9|8195.4|8187.4|0
1720029900000|2024-07-03 18:05:00|8196.9|8188.9|8197.4|8189.4|8197.4|8189.4|8196.4|8188.4|0
1720030200000|2024-07-03 18:10:00|8196.9|8188.9|8195.9|8187.9|8197.1|8189.1|8195.9|8187.9|0
1720030500000|2024-07-03 18:15:00|8196.4|8188.4|8196.4|8188.4|8196.4|8188.4|8195.9|8187.9|0
1720030800000|2024-07-03 18:20:00|8196.6|8188.6|8196.4|8188.4|8196.6|8188.6|8196.4|8188.4|0
1720031100000|2024-07-03 18:25:00|8197.1|8189.1|8196.9|8188.9|8197.1|8189.1|8196.6|8188.6|0
1720031400000|2024-07-03 18:30:00|8196.6|8188.6|8197.4|8189.4|8197.6|8189.6|8196.6|8188.6|0
1720031700000|2024-07-03 18:35:00|8197.6|8189.6|8197.9|8189.9|8198.4|8190.4|8197.6|8189.6|0
1720032000000|2024-07-03 18:40:00|8198.1|8190.1|8198.4|8190.4|8198.6|8190.6|8198.1|8190.1|0
1720032300000|2024-07-03 18:45:00|8197.9|8189.9|8198.4|8190.4|8198.4|8190.4|8197.9|8189.9|0
1720032600000|2024-07-03 18:50:00|8197.9|8189.9|8198.4|8190.4|8198.4|8190.4|8197.4|8189.4|0
1720032900000|2024-07-03 18:55:00|8197.9|8189.9|8198.1|8190.1|8198.4|8190.4|8197.9|8189.9|0
1720033200000|2024-07-03 19:00:00|8198.4|8190.4|8198.4|8190.4|8198.4|8190.4|8197.9|8189.9|0
1720033500000|2024-07-03 19:05:00|8197.9|8189.9|8197.4|8189.4|8198.1|8190.1|8197.1|8189.1|0
1720033800000|2024-07-03 19:10:00|8197.1|8189.1|8197.4|8189.4|8197.9|8189.9|8197.1|8189.1|0
1720034100000|2024-07-03 19:15:00|8197.6|8189.6|8195.4|8187.4|8197.9|8189.9|8195.4|8187.4|0
1720034400000|2024-07-03 19:20:00|8195.6|8187.6|8193.9|8185.9|8195.6|8187.6|8192.9|8184.9|0
1720034700000|2024-07-03 19:25:00|8193.6|8185.6|8193.1|8185.1|8194.1|8186.1|8193.1|8185.1|0
1720035000000|2024-07-03 19:30:00|8193.4|8185.4|8193.9|8185.9|8194.1|8186.1|8192.9|8184.9|0
1720035300000|2024-07-03 19:35:00|8193.4|8185.4|8193.9|8185.9|8193.9|8185.9|8193.1|8185.1|0
1720035600000|2024-07-03 19:40:00|8194.1|8186.1|8194.9|8186.9|8194.9|8186.9|8194.1|8186.1|0
1720035900000|2024-07-03 19:45:00|8194.1|8186.1|8194.9|8186.9|8194.9|8186.9|8194.1|8186.1|0
1720036200000|2024-07-03 19:50:00|8195.1|8187.1|8195.4|8187.4|8195.4|8187.4|8195.1|8187.1|0
1720036500000|2024-07-03 19:55:00|8195.6|8187.6|8193.4|8185.4|8195.6|8187.6|8193.1|8185.1|0
1720036800000|2024-07-03 20:00:00|8192.4|8184.4|8192.3|8184.3|8193|8185|8191.7|8183.7|0
1720037100000|2024-07-03 20:05:00|8192.4|8184.4|8193.4|8185.4|8193.4|8185.4|8192.4|8184.4|0
1720037400000|2024-07-03 20:10:00|8193.6|8185.6|8195.8|8187.8|8196.8|8188.8|8193.6|8185.6|0
1720037700000|2024-07-03 20:15:00|8195.7|8187.7|8196.9|8188.9|8197.5|8189.5|8195.7|8187.7|0
1720038000000|2024-07-03 20:20:00|8197.1|8189.1|8197.5|8189.5|8197.7|8189.7|8196.3|8188.3|0
1720038300000|2024-07-03 20:25:00|8197.3|8189.3|8196.4|8188.4|8197.3|8189.3|8196.4|8188.4|0
1720038600000|2024-07-03 20:30:00|8196.3|8188.3|8196.4|8188.4|8196.7|8188.7|8195.9|8187.9|0
1720038900000|2024-07-03 20:35:00|8196.3|8188.3|8196|8188|8196.3|8188.3|8196|8188|0
1720039200000|2024-07-03 20:40:00|8195.9|8187.9|8195.7|8187.7|8196|8188|8195|8187|0
1720039500000|2024-07-03 20:45:00|8195.8|8187.8|8195.7|8187.7|8196.1|8188.1|8195.6|8187.6|0
1720039800000|2024-07-03 20:50:00|8195.6|8187.6|8195.6|8187.6|8196|8188|8195.6|8187.6|0
1720040100000|2024-07-03 20:55:00|8195.7|8187.7|8195.1|8187.1|8195.8|8187.8|8194.7|8186.7|0
1720044000000|2024-07-03 22:00:00|8193.5|8185.5|8195.1|8187.1|8195.3|8187.3|8191.5|8183.5|0
1720044300000|2024-07-03 22:05:00|8195.2|8187.2|8195.5|8187.5|8195.5|8187.5|8194|8186|0
1720044600000|2024-07-03 22:10:00|8195.6|8187.6|8196.3|8188.3|8197.1|8189.1|8195.3|8187.3|0
1720044900000|2024-07-03 22:15:00|8196.6|8188.6|8197.1|8189.1|8197.1|8189.1|8195.8|8187.8|0
1720045200000|2024-07-03 22:20:00|8197.2|8189.2|8197.8|8189.8|8198.5|8190.5|8197.2|8189.2|0
1720045500000|2024-07-03 22:25:00|8197.7|8189.7|8198.7|8190.7|8198.9|8190.9|8197.7|8189.7|0
1720045800000|2024-07-03 22:30:00|8198.8|8190.8|8199.2|8191.2|8199.5|8191.5|8198.8|8190.8|0
1720046100000|2024-07-03 22:35:00|8199.3|8191.3|8199.3|8191.3|8199.5|8191.5|8199.2|8191.2|0
1720046400000|2024-07-03 22:40:00|8199.2|8191.2|8198.7|8190.7|8199.2|8191.2|8198.4|8190.4|0
1720046700000|2024-07-03 22:45:00|8198.6|8190.6|8198.4|8190.4|8198.7|8190.7|8198.4|8190.4|0
1720047000000|2024-07-03 22:50:00|8198.5|8190.5|8197.1|8189.1|8198.7|8190.7|8196.5|8188.5|0
1720047300000|2024-07-03 22:55:00|8197.2|8189.2|8197.3|8189.3|8197.3|8189.3|8196.5|8188.5|0
1720047600000|2024-07-03 23:00:00|8197.4|8189.4|8197.9|8189.9|8198.1|8190.1|8197.4|8189.4|0
1720047900000|2024-07-03 23:05:00|8197.8|8189.8|8198.5|8190.5|8198.5|8190.5|8197.6|8189.6|0
1720048200000|2024-07-03 23:10:00|8198.4|8190.4|8198.7|8190.7|8198.8|8190.8|8198.2|8190.2|0
1720048500000|2024-07-03 23:15:00|8198.6|8190.6|8198.4|8190.4|8198.6|8190.6|8198.4|8190.4|0
1720048800000|2024-07-03 23:20:00|8198.3|8190.3|8198.4|8190.4|8198.4|8190.4|8198.2|8190.2|0
1720049100000|2024-07-03 23:25:00|8198.5|8190.5|8198.8|8190.8|8199.5|8191.5|8198.5|8190.5|0
1720049400000|2024-07-03 23:30:00|8198.7|8190.7|8198.6|8190.6|8198.9|8190.9|8198.4|8190.4|0
1720050000000|2024-07-03 23:40:00|8198.5|8190.5|8198.1|8190.1|8198.5|8190.5|8198.1|8190.1|0
1720050300000|2024-07-03 23:45:00|8198.2|8190.2|8198.9|8190.9|8199.2|8191.2|8198.1|8190.1|0
1720050600000|2024-07-03 23:50:00|8199|8191|8200|8192|8200.1|8192.1|8198.9|8190.9|0
1720050900000|2024-07-03 23:55:00|8200.1|8192.1|8197.6|8189.6|8200.2|8192.2|8197.4|8189.4|0
1720051200000|2024-07-04 00:00:00|8198.2|8190.2|8195.2|8187.2|8198.2|8190.2|8194.2|8186.2|0
1720051500000|2024-07-04 00:05:00|8195.5|8187.5|8192.7|8184.7|8195.5|8187.5|8192.7|8184.7|0
1720051800000|2024-07-04 00:10:00|8192.5|8184.5|8191.7|8183.7|8193|8185|8190.5|8182.5|0
1720052100000|2024-07-04 00:15:00|8192.2|8184.2|8190.2|8182.2|8193.5|8185.5|8190.2|8182.2|0
1720052400000|2024-07-04 00:20:00|8190.5|8182.5|8190.7|8182.7|8191.2|8183.2|8190|8182|0
1720052700000|2024-07-04 00:25:00|8190.5|8182.5|8188.7|8180.7|8190.5|8182.5|8188.2|8180.2|0
1720053000000|2024-07-04 00:30:00|8188.2|8180.2|8187|8179|8188.5|8180.5|8187|8179|0
1720053300000|2024-07-04 00:35:00|8187.2|8179.2|8187.5|8179.5|8187.7|8179.7|8187|8179|0
1720053600000|2024-07-04 00:40:00|8187.7|8179.7|8187.5|8179.5|8188.5|8180.5|8187|8179|0
1720053900000|2024-07-04 00:45:00|8187.2|8179.2|8185.7|8177.7|8187.7|8179.7|8185.7|8177.7|0
1720054200000|2024-07-04 00:50:00|8186|8178|8186.2|8178.2|8186.5|8178.5|8185.7|8177.7|0
1720054500000|2024-07-04 00:55:00|8186|8178|8185.7|8177.7|8186.2|8178.2|8185.5|8177.5|0
1720054800000|2024-07-04 01:00:00|8185.5|8177.5|8183.7|8175.7|8186|8178|8183.7|8175.7|0
1720055100000|2024-07-04 01:05:00|8184|8176|8183.2|8175.2|8184.5|8176.5|8183.2|8175.2|0
1720055400000|2024-07-04 01:10:00|8183|8175|8181|8173|8183.2|8175.2|8181|8173|0
1720055700000|2024-07-04 01:15:00|8181.2|8173.2|8182.7|8174.7|8183.2|8175.2|8181.2|8173.2|0
1720056000000|2024-07-04 01:20:00|8182.5|8174.5|8182.2|8174.2|8182.5|8174.5|8181.7|8173.7|0
1720056300000|2024-07-04 01:25:00|8182.5|8174.5|8183|8175|8183|8175|8182.2|8174.2|0
1720056600000|2024-07-04 01:30:00|8182|8174|8183.2|8175.2|8184|8176|8182|8174|0
1720056900000|2024-07-04 01:35:00|8183.5|8175.5|8183.5|8175.5|8184|8176|8183|8175|0
1720057200000|2024-07-04 01:40:00|8183.2|8175.2|8186|8178|8186|8178|8183|8175|0
1720057500000|2024-07-04 01:45:00|8186.2|8178.2|8185.5|8177.5|8186.7|8178.7|8185|8177|0
1720057800000|2024-07-04 01:50:00|8185.2|8177.2|8184.7|8176.7|8185.5|8177.5|8184|8176|0
1720058100000|2024-07-04 01:55:00|8184.5|8176.5|8184|8176|8184.5|8176.5|8184|8176|0
1720058400000|2024-07-04 02:00:00|8184.2|8176.2|8184.5|8176.5|8185.2|8177.2|8184.2|8176.2|0
1720058700000|2024-07-04 02:05:00|8184.2|8176.2|8185.2|8177.2|8185.7|8177.7|8184.2|8176.2|0
1720059000000|2024-07-04 02:10:00|8185|8177|8185.2|8177.2|8185.2|8177.2|8184.5|8176.5|0
1720059300000|2024-07-04 02:15:00|8184.7|8176.7|8184.7|8176.7|8185.7|8177.7|8184.7|8176.7|0
1720059600000|2024-07-04 02:20:00|8185|8177|8184.5|8176.5|8185|8177|8184.5|8176.5|0
1720059900000|2024-07-04 02:25:00|8185|8177|8185.2|8177.2|8185.2|8177.2|8184|8176|0
1720060200000|2024-07-04 02:30:00|8185.5|8177.5|8187.2|8179.2|8187.2|8179.2|8185.2|8177.2|0
1720060500000|2024-07-04 02:35:00|8187|8179|8186|8178|8187|8179|8185.5|8177.5|0
1720060800000|2024-07-04 02:40:00|8185.2|8177.2|8185.2|8177.2|8185.5|8177.5|8184.7|8176.7|0
1720061100000|2024-07-04 02:45:00|8185.5|8177.5|8187.2|8179.2|8187.5|8179.5|8185.5|8177.5|0
1720061400000|2024-07-04 02:50:00|8187|8179|8185.7|8177.7|8187|8179|8185.5|8177.5|0
1720061700000|2024-07-04 02:55:00|8186|8178|8186|8178|8186|8178|8185.5|8177.5|0
1720062000000|2024-07-04 03:00:00|8186.5|8178.5|8187|8179|8187.2|8179.2|8186.5|8178.5|0
1720062300000|2024-07-04 03:05:00|8187.2|8179.2|8185.2|8177.2|8187.2|8179.2|8185|8177|0
1720062600000|2024-07-04 03:10:00|8185|8177|8184.5|8176.5|8185.2|8177.2|8184.5|8176.5|0
1720062900000|2024-07-04 03:15:00|8184.2|8176.2|8183.7|8175.7|8184.5|8176.5|8183.7|8175.7|0
1720063200000|2024-07-04 03:20:00|8184|8176|8184.7|8176.7|8185|8177|8184|8176|0
1720063500000|2024-07-04 03:25:00|8185.2|8177.2|8184.5|8176.5|8185.2|8177.2|8183.7|8175.7|0
1720063800000|2024-07-04 03:30:00|8184.2|8176.2|8184.7|8176.7|8185.2|8177.2|8184|8176|0
1720064100000|2024-07-04 03:35:00|8185.5|8177.5|8185.7|8177.7|8185.7|8177.7|8185.5|8177.5|0
1720064400000|2024-07-04 03:40:00|8185.5|8177.5|8184.2|8176.2|8185.7|8177.7|8184.2|8176.2|0
1720064700000|2024-07-04 03:45:00|8184.7|8176.7|8184|8176|8185|8177|8183.5|8175.5|0
1720065000000|2024-07-04 03:50:00|8184.2|8176.2|8183.7|8175.7|8184.5|8176.5|8183.7|8175.7|0
1720065300000|2024-07-04 03:55:00|8184.2|8176.2|8184.5|8176.5|8185|8177|8183.7|8175.7|0
1720065600000|2024-07-04 04:00:00|8184.2|8176.2|8185.7|8177.7|8185.7|8177.7|8184.2|8176.2|0
1720065900000|2024-07-04 04:05:00|8186|8178|8185.7|8177.7|8186.7|8178.7|8185.7|8177.7|0
1720066200000|2024-07-04 04:10:00|8186.7|8178.7|8186.2|8178.2|8187.5|8179.5|8186.2|8178.2|0
1720066500000|2024-07-04 04:15:00|8186.7|8178.7|8186.2|8178.2|8187.2|8179.2|8186|8178|0
1720066800000|2024-07-04 04:20:00|8186|8178|8185.7|8177.7|8186.2|8178.2|8185.5|8177.5|0
1720067100000|2024-07-04 04:25:00|8185.5|8177.5|8184.7|8176.7|8185.5|8177.5|8184.7|8176.7|0
1720067400000|2024-07-04 04:30:00|8185.5|8177.5|8185|8177|8185.5|8177.5|8185|8177|0
1720067700000|2024-07-04 04:35:00|8185.7|8177.7|8186|8178|8186.2|8178.2|8185.2|8177.2|0
1720068000000|2024-07-04 04:40:00|8185.7|8177.7|8186.2|8178.2|8186.2|8178.2|8185.7|8177.7|0
1720068300000|2024-07-04 04:45:00|8186.7|8178.7|8186.7|8178.7|8187|8179|8186.7|8178.7|0
1720068600000|2024-07-04 04:50:00|8187|8179|8187.7|8179.7|8187.7|8179.7|8187|8179|0
1720068900000|2024-07-04 04:55:00|8188|8180|8189.7|8181.7|8189.7|8181.7|8188|8180|0
1720069200000|2024-07-04 05:00:00|8189.5|8181.5|8189.5|8181.5|8190.7|8182.7|8189|8181|0
1720069500000|2024-07-04 05:05:00|8189|8181|8189|8181|8189.5|8181.5|8188.7|8180.7|0
1720069800000|2024-07-04 05:10:00|8188.7|8180.7|8189.2|8181.2|8190|8182|8188.5|8180.5|0
1720070100000|2024-07-04 05:15:00|8189|8181|8189.2|8181.2|8190|8182|8188.7|8180.7|0
1720070400000|2024-07-04 05:20:00|8189|8181|8189.2|8181.2|8189.2|8181.2|8188.7|8180.7|0
1720070700000|2024-07-04 05:25:00|8189|8181|8189.7|8181.7|8189.7|8181.7|8188|8180|0
1720071000000|2024-07-04 05:30:00|8190|8182|8190|8182|8190.7|8182.7|8189.2|8181.2|0
1720071300000|2024-07-04 05:35:00|8189.5|8181.5|8190.7|8182.7|8191.7|8183.7|8189.2|8181.2|0
1720071600000|2024-07-04 05:40:00|8191.2|8183.2|8190.5|8182.5|8191.2|8183.2|8189.7|8181.7|0
1720071900000|2024-07-04 05:45:00|8190.7|8182.7|8191.5|8183.5|8191.7|8183.7|8189.7|8181.7|0
1720072200000|2024-07-04 05:50:00|8191.7|8183.7|8190.2|8182.2|8191.7|8183.7|8189.5|8181.5|0
1720072500000|2024-07-04 05:55:00|8190|8182|8190|8182|8191.2|8183.2|8189.5|8181.5|0
1720072800000|2024-07-04 06:00:00|8190.2|8182.2|8188.5|8180.5|8192.5|8184.5|8188|8180|0
1720073100000|2024-07-04 06:05:00|8188.7|8180.7|8189.7|8181.7|8190.5|8182.5|8188|8180|0
1720073400000|2024-07-04 06:10:00|8190.2|8182.2|8193.5|8185.5|8193.7|8185.7|8190.2|8182.2|0
1720073700000|2024-07-04 06:15:00|8193|8185|8192.5|8184.5|8194.7|8186.7|8192.5|8184.5|0
1720074000000|2024-07-04 06:20:00|8192.2|8184.2|8190.2|8182.2|8192.7|8184.7|8189.2|8181.2|0
1720074300000|2024-07-04 06:25:00|8190|8182|8188.2|8180.2|8190|8182|8186.7|8178.7|0
1720074600000|2024-07-04 06:30:00|8188.5|8180.5|8191.7|8183.7|8192.2|8184.2|8188.5|8180.5|0
1720074900000|2024-07-04 06:35:00|8192.2|8184.2|8194.7|8186.7|8195|8187|8192.2|8184.2|0
1720075200000|2024-07-04 06:40:00|8194.5|8186.5|8196|8188|8196|8188|8193.2|8185.2|0
1720075500000|2024-07-04 06:45:00|8195.7|8187.7|8195.5|8187.5|8197.2|8189.2|8195|8187|0
1720075800000|2024-07-04 06:50:00|8195.7|8187.7|8198.2|8190.2|8198.5|8190.5|8195.5|8187.5|0
1720076100000|2024-07-04 06:55:00|8198|8190|8209.7|8201.7|8211.2|8203.2|8197.7|8189.7|0
1720076400000|2024-07-04 07:00:00|8208.2|8200.2|8211.2|8203.2|8211.2|8203.2|8204.2|8196.2|0
1720076700000|2024-07-04 07:05:00|8211.5|8203.5|8215|8207|8221.7|8213.7|8209.7|8201.7|0
1720077000000|2024-07-04 07:10:00|8215.2|8207.2|8213|8205|8216|8208|8208.5|8200.5|0
1720077300000|2024-07-04 07:15:00|8213.5|8205.5|8217.7|8209.7|8219.2|8211.2|8213|8205|0
1720077600000|2024-07-04 07:20:00|8218|8210|8226.2|8218.2|8228.2|8220.2|8218|8210|0
1720077900000|2024-07-04 07:25:00|8226|8218|8221.5|8213.5|8227.2|8219.2|8221.5|8213.5|0
1720078200000|2024-07-04 07:30:00|8221.2|8213.2|8216.2|8208.2|8222.7|8214.7|8214.5|8206.5|0
1720078500000|2024-07-04 07:35:00|8216|8208|8220.2|8212.2|8221.7|8213.7|8216|8208|0
1720078800000|2024-07-04 07:40:00|8220.7|8212.7|8221|8213|8221.7|8213.7|8219.2|8211.2|0
1720079100000|2024-07-04 07:45:00|8221.2|8213.2|8225.7|8217.7|8225.7|8217.7|8220.7|8212.7|0
1720079400000|2024-07-04 07:50:00|8226.2|8218.2|8227.2|8219.2|8228.7|8220.7|8224.7|8216.7|0
1720079700000|2024-07-04 07:55:00|8226.7|8218.7|8225|8217|8227|8219|8223.7|8215.7|0
1720080000000|2024-07-04 08:00:00|8225.2|8217.2|8228.5|8220.5|8231|8223|8225.2|8217.2|0
1720080300000|2024-07-04 08:05:00|8228.2|8220.2|8231.2|8223.2|8233|8225|8228.2|8220.2|0
1720080600000|2024-07-04 08:10:00|8231|8223|8228.5|8220.5|8232.5|8224.5|8226.7|8218.7|0
1720080900000|2024-07-04 08:15:00|8228.2|8220.2|8232.5|8224.5|8232.5|8224.5|8228.2|8220.2|0
1720081200000|2024-07-04 08:20:00|8232|8224|8240|8232|8240.5|8232.5|8232|8224|0
1720081500000|2024-07-04 08:25:00|8240.2|8232.2|8239|8231|8241.2|8233.2|8238|8230|0
1720081800000|2024-07-04 08:30:00|8239.2|8231.2|8242|8234|8243.7|8235.7|8237.5|8229.5|0
1720082100000|2024-07-04 08:35:00|8242.2|8234.2|8239.5|8231.5|8243|8235|8239.5|8231.5|0
1720082400000|2024-07-04 08:40:00|8239.2|8231.2|8239.2|8231.2|8240|8232|8235.7|8227.7|0
1720082700000|2024-07-04 08:45:00|8239.5|8231.5|8236.7|8228.7|8240.5|8232.5|8236.7|8228.7|0
1720083000000|2024-07-04 08:50:00|8237.7|8229.7|8233.7|8225.7|8239|8231|8233|8225|0
1720083300000|2024-07-04 08:55:00|8234|8226|8234.2|8226.2|8236.7|8228.7|8232.7|8224.7|0
1720083600000|2024-07-04 09:00:00|8234.5|8226.5|8235.7|8227.7|8237.2|8229.2|8234|8226|0
1720083900000|2024-07-04 09:05:00|8235|8227|8238|8230|8238.2|8230.2|8235|8227|0
1720084200000|2024-07-04 09:10:00|8238.2|8230.2|8238.2|8230.2|8239.2|8231.2|8236.7|8228.7|0
1720084500000|2024-07-04 09:15:00|8238|8230|8239.2|8231.2|8239.5|8231.5|8237.5|8229.5|0
1720084800000|2024-07-04 09:20:00|8239|8231|8237.7|8229.7|8239.5|8231.5|8237.7|8229.7|0
1720085100000|2024-07-04 09:25:00|8237.2|8229.2|8233.2|8225.2|8237.2|8229.2|8232.7|8224.7|0
1720085400000|2024-07-04 09:30:00|8233.5|8225.5|8233|8225|8233.5|8225.5|8231.5|8223.5|0
1720085700000|2024-07-04 09:35:00|8233.2|8225.2|8231|8223|8233.2|8225.2|8228.5|8220.5|0
1720086000000|2024-07-04 09:40:00|8230.5|8222.5|8233.2|8225.2|8235|8227|8230.5|8222.5|0
1720086300000|2024-07-04 09:45:00|8233.5|8225.5|8235.7|8227.7|8237|8229|8232.2|8224.2|0
1720086600000|2024-07-04 09:50:00|8236|8228|8230.7|8222.7|8236.2|8228.2|8230.7|8222.7|0
1720086900000|2024-07-04 09:55:00|8230.5|8222.5|8230|8222|8232|8224|8228|8220|0
1720087200000|2024-07-04 10:00:00|8230.2|8222.2|8230.7|8222.7|8232|8224|8229.5|8221.5|0
1720087500000|2024-07-04 10:05:00|8231|8223|8232.7|8224.7|8234.2|8226.2|8231|8223|0
1720087800000|2024-07-04 10:10:00|8233|8225|8233|8225|8233.2|8225.2|8230.5|8222.5|0
1720088100000|2024-07-04 10:15:00|8233.2|8225.2|8234.7|8226.7|8235.2|8227.2|8232.5|8224.5|0
1720088400000|2024-07-04 10:20:00|8234.5|8226.5|8236.7|8228.7|8237|8229|8234|8226|0
1720088700000|2024-07-04 10:25:00|8237|8229|8234.5|8226.5|8238.2|8230.2|8234.5|8226.5|0
1720089000000|2024-07-04 10:30:00|8234.7|8226.7|8232.7|8224.7|8236.2|8228.2|8232.5|8224.5|0
1720089300000|2024-07-04 10:35:00|8232.5|8224.5|8235|8227|8235.2|8227.2|8232.5|8224.5|0
1720089600000|2024-07-04 10:40:00|8234.7|8226.7|8237.2|8229.2|8237.7|8229.7|8234.5|8226.5|0
1720089900000|2024-07-04 10:45:00|8237.5|8229.5|8242.5|8234.5|8244|8236|8237.5|8229.5|0
1720090200000|2024-07-04 10:50:00|8242.2|8234.2|8244|8236|8245.7|8237.7|8241.5|8233.5|0
1720090500000|2024-07-04 10:55:00|8243.5|8235.5|8242.7|8234.7|8244|8236|8241.2|8233.2|0
1720090800000|2024-07-04 11:00:00|8243|8235|8242.7|8234.7|8244.5|8236.5|8241.2|8233.2|0
1720091100000|2024-07-04 11:05:00|8242.5|8234.5|8245|8237|8246|8238|8242.2|8234.2|0
1720091400000|2024-07-04 11:10:00|8244.7|8236.7|8247|8239|8247.5|8239.5|8244.5|8236.5|0
1720091700000|2024-07-04 11:15:00|8246.5|8238.5|8249|8241|8249.2|8241.2|8245.2|8237.2|0
1720092000000|2024-07-04 11:20:00|8249.5|8241.5|8252.2|8244.2|8252.7|8244.7|8249|8241|0
1720092300000|2024-07-04 11:25:00|8252|8244|8251|8243|8252.5|8244.5|8249.7|8241.7|0
1720092600000|2024-07-04 11:30:00|8250.7|8242.7|8253.7|8245.7|8255|8247|8250|8242|0
1720092900000|2024-07-04 11:35:00|8253.5|8245.5|8255.2|8247.2|8255.2|8247.2|8253.2|8245.2|0
1720093200000|2024-07-04 11:40:00|8255|8247|8253.5|8245.5|8255.5|8247.5|8253.5|8245.5|0
1720093500000|2024-07-04 11:45:00|8253.2|8245.2|8257.5|8249.5|8258.5|8250.5|8252.5|8244.5|0
1720093800000|2024-07-04 11:50:00|8257.2|8249.2|8255.7|8247.7|8259.5|8251.5|8255.7|8247.7|0
1720094100000|2024-07-04 11:55:00|8256|8248|8256|8248|8257.5|8249.5|8255.2|8247.2|0
1720094400000|2024-07-04 12:00:00|8255.5|8247.5|8257.2|8249.2|8258|8250|8255.5|8247.5|0
1720094700000|2024-07-04 12:05:00|8257.5|8249.5|8259|8251|8259.7|8251.7|8255.5|8247.5|0
1720095000000|2024-07-04 12:10:00|8258.5|8250.5|8253.5|8245.5|8259.2|8251.2|8252.5|8244.5|0
1720095300000|2024-07-04 12:15:00|8253.2|8245.2|8254.5|8246.5|8255|8247|8250.5|8242.5|0
1720095600000|2024-07-04 12:20:00|8254|8246|8252.4|8244.4|8254.7|8246.7|8252.1|8244.1|0
1720095900000|2024-07-04 12:25:00|8252.6|8244.6|8256.6|8248.6|8256.6|8248.6|8252.6|8244.6|0
1720096200000|2024-07-04 12:30:00|8256.9|8248.9|8259.9|8251.9|8260.4|8252.4|8256.4|8248.4|0
1720096500000|2024-07-04 12:35:00|8260.4|8252.4|8262.1|8254.1|8263.1|8255.1|8259.9|8251.9|0
1720096800000|2024-07-04 12:40:00|8261.9|8253.9|8258.4|8250.4|8262.9|8254.9|8258.1|8250.1|0
1720097100000|2024-07-04 12:45:00|8258.6|8250.6|8258.6|8250.6|8258.9|8250.9|8255.4|8247.4|0
1720097400000|2024-07-04 12:50:00|8258.9|8250.9|8259.4|8251.4|8261.4|8253.4|8257.9|8249.9|0
1720097700000|2024-07-04 12:55:00|8258.9|8250.9|8261.1|8253.1|8261.6|8253.6|8258.4|8250.4|0
1720098000000|2024-07-04 13:00:00|8261.4|8253.4|8258.9|8250.9|8261.4|8253.4|8257.4|8249.4|0
1720098300000|2024-07-04 13:05:00|8259.4|8251.4|8258.9|8250.9|8259.6|8251.6|8257.9|8249.9|0
1720098600000|2024-07-04 13:10:00|8258.4|8250.4|8258.4|8250.4|8259.4|8251.4|8257.9|8249.9|0
1720098900000|2024-07-04 13:15:00|8258.6|8250.6|8257.6|8249.6|8260.1|8252.1|8257.4|8249.4|0
1720099200000|2024-07-04 13:20:00|8257.4|8249.4|8252.9|8244.9|8257.9|8249.9|8252.9|8244.9|0
1720099500000|2024-07-04 13:25:00|8253.4|8245.4|8254.1|8246.1|8255.6|8247.6|8252.9|8244.9|0
1720099800000|2024-07-04 13:30:00|8253.9|8245.9|8249.1|8241.1|8254.4|8246.4|8248.6|8240.6|0
1720100100000|2024-07-04 13:35:00|8249.4|8241.4|8253.6|8245.6|8253.6|8245.6|8248.9|8240.9|0
1720100400000|2024-07-04 13:40:00|8253.4|8245.4|8250.4|8242.4|8253.6|8245.6|8249.9|8241.9|0
1720100700000|2024-07-04 13:45:00|8250.1|8242.1|8249.4|8241.4|8251.4|8243.4|8247.4|8239.4|0
1720101000000|2024-07-04 13:50:00|8249.9|8241.9|8248.9|8240.9|8250.9|8242.9|8247.4|8239.4|0
1720101300000|2024-07-04 13:55:00|8248.4|8240.4|8248.9|8240.9|8249.9|8241.9|8246.9|8238.9|0
1720101600000|2024-07-04 14:00:00|8249.4|8241.4|8246.4|8238.4|8249.4|8241.4|8245.9|8237.9|0
1720101900000|2024-07-04 14:05:00|8246.6|8238.6|8244.4|8236.4|8246.9|8238.9|8244.1|8236.1|0
1720102200000|2024-07-04 14:10:00|8244.8|8236.8|8240.8|8232.8|8244.8|8236.8|8240.3|8232.3|0
1720102500000|2024-07-04 14:15:00|8240.5|8232.5|8239.8|8231.8|8241.8|8233.8|8238.3|8230.3|0
1720102800000|2024-07-04 14:20:00|8239.3|8231.3|8238.3|8230.3|8240.3|8232.3|8236.5|8228.5|0
1720103100000|2024-07-04 14:25:00|8237.8|8229.8|8237|8229|8239.8|8231.8|8235.5|8227.5|0
1720103400000|2024-07-04 14:30:00|8236.8|8228.8|8235.3|8227.3|8237.3|8229.3|8234.3|8226.3|0
1720103700000|2024-07-04 14:35:00|8235|8227|8233.3|8225.3|8235.3|8227.3|8232.3|8224.3|0
1720104000000|2024-07-04 14:40:00|8233|8225|8237.5|8229.5|8238.3|8230.3|8232.5|8224.5|0
1720104300000|2024-07-04 14:45:00|8237.3|8229.3|8238|8230|8239.3|8231.3|8236.3|8228.3|0
1720104600000|2024-07-04 14:50:00|8237.8|8229.8|8239.5|8231.5|8239.5|8231.5|8237.8|8229.8|0
1720104900000|2024-07-04 14:55:00|8239.3|8231.3|8239.5|8231.5|8239.8|8231.8|8238.5|8230.5|0
1720105200000|2024-07-04 15:00:00|8239.8|8231.8|8242.8|8234.8|8242.8|8234.8|8237.8|8229.8|0
1720105500000|2024-07-04 15:05:00|8242.5|8234.5|8243.8|8235.8|8243.8|8235.8|8241.3|8233.3|0
1720105800000|2024-07-04 15:10:00|8244|8236|8244.8|8236.8|8245.3|8237.3|8241.5|8233.5|0
1720106100000|2024-07-04 15:15:00|8244.5|8236.5|8244.3|8236.3|8245.3|8237.3|8241|8233|0
1720106400000|2024-07-04 15:20:00|8244|8236|8240.8|8232.8|8245.8|8237.8|8239.8|8231.8|0
1720106700000|2024-07-04 15:25:00|8240.5|8232.5|8242.3|8234.3|8243.3|8235.3|8239.3|8231.3|0
1720107000000|2024-07-04 15:30:00|8242.5|8234.5|8242.3|8234.3|8243.3|8235.3|8237.3|8229.3|0
1720107300000|2024-07-04 15:35:00|8242.5|8234.5|8253.8|8245.8|8254.3|8246.3|8242.3|8234.3|0
1720107600000|2024-07-04 15:40:00|8254.3|8246.3|8254.8|8246.8|8254.8|8246.8|8252.3|8244.3|0
1720107900000|2024-07-04 15:45:00|8255.3|8247.3|8257.5|8249.5|8257.8|8249.8|8255.3|8247.3|0
1720108200000|2024-07-04 15:50:00|8257.3|8249.3|8260.3|8252.3|8261.8|8253.8|8257|8249|0
1720108500000|2024-07-04 15:55:00|8260.5|8252.5|8261.5|8253.5|8261.8|8253.8|8260.3|8252.3|0
1720108800000|2024-07-04 16:00:00|8261.8|8253.8|8257|8249|8263|8255|8257|8249|0
1720109100000|2024-07-04 16:05:00|8257.3|8249.3|8259.5|8251.5|8259.8|8251.8|8256|8248|0
1720109400000|2024-07-04 16:10:00|8258.5|8250.5|8258.8|8250.8|8258.8|8250.8|8258.3|8250.3|0
1720109700000|2024-07-04 16:15:00|8258.3|8250.3|8259.8|8251.8|8261.5|8253.5|8258.3|8250.3|0
1720110000000|2024-07-04 16:20:00|8259.5|8251.5|8260|8252|8260.5|8252.5|8258.5|8250.5|0
1720110300000|2024-07-04 16:25:00|8260.3|8252.3|8262|8254|8262|8254|8260|8252|0
1720110600000|2024-07-04 16:30:00|8261.8|8253.8|8261|8253|8261.8|8253.8|8260.5|8252.5|0
1720110900000|2024-07-04 16:35:00|8261.3|8253.3|8260.8|8252.8|8261.3|8253.3|8260.8|8252.8|0
1720111200000|2024-07-04 16:40:00|8260.3|8252.3|8259|8251|8260.5|8252.5|8259|8251|0
1720111500000|2024-07-04 16:45:00|8259.3|8251.3|8256.8|8248.8|8259.3|8251.3|8256.8|8248.8|0
1720111800000|2024-07-04 16:50:00|8257.3|8249.3|8256.3|8248.3|8257.3|8249.3|8255.8|8247.8|0
1720112100000|2024-07-04 16:55:00|8256.8|8248.8|8256.3|8248.3|8256.8|8248.8|8255.8|8247.8|0
1720112400000|2024-07-04 17:00:00|8256.5|8248.5|8256.3|8248.3|8256.5|8248.5|8255.3|8247.3|0
1720112700000|2024-07-04 17:05:00|8255.5|8247.5|8256.3|8248.3|8256.8|8248.8|8255.5|8247.5|0
1720113000000|2024-07-04 17:10:00|8256.5|8248.5|8256|8248|8256.5|8248.5|8255.8|8247.8|0
1720113300000|2024-07-04 17:15:00|8256.3|8248.3|8256.8|8248.8|8256.8|8248.8|8256.3|8248.3|0
1720113600000|2024-07-04 17:20:00|8257.3|8249.3|8257.3|8249.3|8257.3|8249.3|8257.3|8249.3|0
1720113900000|2024-07-04 17:25:00|8257|8249|8256.5|8248.5|8257.3|8249.3|8255.8|8247.8|0
1720114200000|2024-07-04 17:30:00|8256.8|8248.8|8257.3|8249.3|8257.3|8249.3|8256.5|8248.5|0
1720114500000|2024-07-04 17:35:00|8257|8249|8257|8249|8257.5|8249.5|8256.5|8248.5|0
1720114800000|2024-07-04 17:40:00|8257.3|8249.3|8257.3|8249.3|8257.3|8249.3|8256.8|8248.8|0
1720115100000|2024-07-04 17:45:00|8257|8249|8257|8249|8257.3|8249.3|8257|8249|0
1720115400000|2024-07-04 17:50:00|8257.3|8249.3|8257.8|8249.8|8257.8|8249.8|8256.8|8248.8|0
1720115700000|2024-07-04 17:55:00|8257.3|8249.3|8257.3|8249.3|8257.3|8249.3|8257|8249|0
1720116000000|2024-07-04 18:00:00|8257.8|8249.8|8258.5|8250.5|8259|8251|8257.3|8249.3|0
1720116300000|2024-07-04 18:05:00|8258|8250|8258.3|8250.3|8258.3|8250.3|8258|8250|0
1720116600000|2024-07-04 18:10:00|8258|8250|8256.8|8248.8|8258|8250|8256.5|8248.5|0
1720116900000|2024-07-04 18:15:00|8256.5|8248.5|8257|8249|8257|8249|8256.5|8248.5|0
1720117200000|2024-07-04 18:20:00|8256.8|8248.8|8256.8|8248.8|8257|8249|8256.8|8248.8|0
1720117500000|2024-07-04 18:25:00|8256.5|8248.5|8256.8|8248.8|8257.3|8249.3|8256.5|8248.5|0
1720117800000|2024-07-04 18:30:00|8256.5|8248.5|8257|8249|8257.3|8249.3|8256.5|8248.5|0
1720118100000|2024-07-04 18:35:00|8257.3|8249.3|8256.5|8248.5|8257.3|8249.3|8256.5|8248.5|0
1720118400000|2024-07-04 18:40:00|8256.8|8248.8|8257|8249|8257.3|8249.3|8256.8|8248.8|0
1720118700000|2024-07-04 18:45:00|8257.3|8249.3|8257|8249|8257.3|8249.3|8256.8|8248.8|0
1720119000000|2024-07-04 18:50:00|8256.8|8248.8|8257.3|8249.3|8257.3|8249.3|8256.8|8248.8|0
1720119300000|2024-07-04 18:55:00|8257|8249|8257.3|8249.3|8257.3|8249.3|8256.8|8248.8|0
1720119600000|2024-07-04 19:00:00|8257|8249|8257|8249|8257.3|8249.3|8257|8249|0
1720119900000|2024-07-04 19:05:00|8257.3|8249.3|8256.5|8248.5|8257.3|8249.3|8256.5|8248.5|0
1720120200000|2024-07-04 19:10:00|8256.8|8248.8|8257|8249|8257.3|8249.3|8256.8|8248.8|0
1720120500000|2024-07-04 19:15:00|8256.5|8248.5|8259|8251|8259.5|8251.5|8256.5|8248.5|0
1720120800000|2024-07-04 19:20:00|8258.8|8250.8|8258.5|8250.5|8258.8|8250.8|8258.5|8250.5|0
1720121100000|2024-07-04 19:25:00|8258.3|8250.3|8258|8250|8258.3|8250.3|8258|8250|0
1720121400000|2024-07-04 19:30:00|8258.3|8250.3|8256.5|8248.5|8258.3|8250.3|8256.5|8248.5|0
1720121700000|2024-07-04 19:35:00|8256.3|8248.3|8257.5|8249.5|8258|8250|8255.5|8247.5|0
1720122000000|2024-07-04 19:40:00|8257.8|8249.8|8259.8|8251.8|8260|8252|8257.5|8249.5|0
1720122300000|2024-07-04 19:45:00|8259.5|8251.5|8260|8252|8262|8254|8259|8251|0
1720122600000|2024-07-04 19:50:00|8259.8|8251.8|8259.3|8251.3|8261.5|8253.5|8259.3|8251.3|0
1720122900000|2024-07-04 19:55:00|8259.8|8251.8|8261.5|8253.5|8262.5|8254.5|8259.3|8251.3|0
1720126800000|2024-07-04 21:00:00|8260.5|8252.5|8272.3|8264.3|8272.3|8264.3|8260.5|8252.5|0
1720127100000|2024-07-04 21:05:00|8272.6|8264.6|8286.5|8278.5|8291.7|8283.7|8272.6|8264.6|0
1720127400000|2024-07-04 21:10:00|8286.3|8278.3|8282.3|8274.3|8286.3|8278.3|8277.3|8269.3|0
1720127700000|2024-07-04 21:15:00|8282.1|8274.1|8277.3|8269.3|8282.1|8274.1|8277.3|8269.3|0
1720128000000|2024-07-04 21:20:00|8277.2|8269.2|8277.2|8269.2|8277.7|8269.7|8276.4|8268.4|0
1720128300000|2024-07-04 21:25:00|8277.1|8269.1|8276.7|8268.7|8277.1|8269.1|8274.7|8266.7|0
1720130400000|2024-07-04 22:00:00|8274.3|8266.3|8279.4|8271.4|8280|8272|8272.6|8264.6|0
1720130700000|2024-07-04 22:05:00|8279.5|8271.5|8278.9|8270.9|8280.5|8272.5|8278.7|8270.7|0
1720131000000|2024-07-04 22:10:00|8279|8271|8278.5|8270.5|8279.5|8271.5|8277.8|8269.8|0
1720131300000|2024-07-04 22:15:00|8278.6|8270.6|8278.3|8270.3|8279|8271|8277.8|8269.8|0
1720131600000|2024-07-04 22:20:00|8278.2|8270.2|8278.4|8270.4|8278.9|8270.9|8277.8|8269.8|0
1720131900000|2024-07-04 22:25:00|8278.3|8270.3|8280.3|8272.3|8280.3|8272.3|8278.3|8270.3|0
1720132200000|2024-07-04 22:30:00|8280.4|8272.4|8280.8|8272.8|8281.1|8273.1|8280.4|8272.4|0
1720132500000|2024-07-04 22:35:00|8280.7|8272.7|8281.7|8273.7|8281.7|8273.7|8280.4|8272.4|0
1720132800000|2024-07-04 22:40:00|8281.9|8273.9|8281.6|8273.6|8282|8274|8281.4|8273.4|0
1720133100000|2024-07-04 22:45:00|8281.7|8273.7|8282|8274|8282|8274|8281.5|8273.5|0
1720133400000|2024-07-04 22:50:00|8282.1|8274.1|8283.4|8275.4|8283.4|8275.4|8281.8|8273.8|0
1720133700000|2024-07-04 22:55:00|8283.3|8275.3|8282|8274|8283.6|8275.6|8281.7|8273.7|0
1720134000000|2024-07-04 23:00:00|8281.9|8273.9|8282.7|8274.7|8282.7|8274.7|8281.9|8273.9|0
1720134300000|2024-07-04 23:05:00|8283|8275|8283.6|8275.6|8283.8|8275.8|8283|8275|0
1720134600000|2024-07-04 23:10:00|8283.5|8275.5|8282.9|8274.9|8283.5|8275.5|8282.9|8274.9|0
1720134900000|2024-07-04 23:15:00|8282.8|8274.8|8283.5|8275.5|8283.5|8275.5|8282.8|8274.8|0
1720135200000|2024-07-04 23:20:00|8283.7|8275.7|8285.9|8277.9|8288.2|8280.2|8283.5|8275.5|0
1720135500000|2024-07-04 23:25:00|8286|8278|8287.5|8279.5|8287.6|8279.6|8285.8|8277.8|0
1720135800000|2024-07-04 23:30:00|8287.4|8279.4|8287.9|8279.9|8288|8280|8287|8279|0
1720136100000|2024-07-04 23:35:00|8288.3|8280.3|8287.5|8279.5|8289.6|8281.6|8287.1|8279.1|0
1720136400000|2024-07-04 23:40:00|8287.4|8279.4|8286.3|8278.3|8287.4|8279.4|8286.3|8278.3|0
1720136700000|2024-07-04 23:45:00|8286.2|8278.2|8286.3|8278.3|8286.6|8278.6|8286|8278|0
1720137000000|2024-07-04 23:50:00|8286.2|8278.2|8284.3|8276.3|8286.6|8278.6|8284.3|8276.3|0
1720137300000|2024-07-04 23:55:00|8284.2|8276.2|8280.5|8272.5|8284.2|8276.2|8280.5|8272.5|0
1720137600000|2024-07-05 00:00:00|8268.7|8260.7|8272.2|8264.2|8274|8266|8266|8258|0
1720137900000|2024-07-05 00:05:00|8271.5|8263.5|8271.7|8263.7|8274.2|8266.2|8267.2|8259.2|0
1720138200000|2024-07-05 00:10:00|8271.5|8263.5|8266|8258|8272.2|8264.2|8265|8257|0
1720138500000|2024-07-05 00:15:00|8265.5|8257.5|8265.2|8257.2|8266.5|8258.5|8264.2|8256.2|0
1720138800000|2024-07-05 00:20:00|8265.5|8257.5|8266.2|8258.2|8266.2|8258.2|8264.5|8256.5|0
1720139100000|2024-07-05 00:25:00|8266.5|8258.5|8269|8261|8269.2|8261.2|8266.5|8258.5|0
1720139400000|2024-07-05 00:30:00|8269.2|8261.2|8269|8261|8269.5|8261.5|8269|8261|0
1720139700000|2024-07-05 00:35:00|8269.5|8261.5|8269.5|8261.5|8269.7|8261.7|8269|8261|0
1720140000000|2024-07-05 00:40:00|8269.7|8261.7|8272.2|8264.2|8272.2|8264.2|8269.7|8261.7|0
1720140300000|2024-07-05 00:45:00|8272.5|8264.5|8272.2|8264.2|8272.7|8264.7|8271|8263|0
1720140600000|2024-07-05 00:50:00|8272|8264|8271|8263|8272|8264|8269.5|8261.5|0
1720140900000|2024-07-05 00:55:00|8270.7|8262.7|8269|8261|8270.7|8262.7|8268.5|8260.5|0
1720141200000|2024-07-05 01:00:00|8269.2|8261.2|8268.7|8260.7|8270|8262|8268.7|8260.7|0
1720141500000|2024-07-05 01:05:00|8269|8261|8270|8262|8271|8263|8269|8261|0
1720141800000|2024-07-05 01:10:00|8269.7|8261.7|8270.2|8262.2|8271.5|8263.5|8269.5|8261.5|0
1720142100000|2024-07-05 01:15:00|8270|8262|8269.7|8261.7|8270.2|8262.2|8269.7|8261.7|0
1720142400000|2024-07-05 01:20:00|8270|8262|8269.7|8261.7|8270.2|8262.2|8269.5|8261.5|0
1720142700000|2024-07-05 01:25:00|8269.5|8261.5|8269.7|8261.7|8270.2|8262.2|8269|8261|0
1720143000000|2024-07-05 01:30:00|8270|8262|8270|8262|8270.7|8262.7|8269.5|8261.5|0
1720143300000|2024-07-05 01:35:00|8271|8263|8268.7|8260.7|8271|8263|8268.7|8260.7|0
1720143600000|2024-07-05 01:40:00|8269.5|8261.5|8265.7|8257.7|8269.5|8261.5|8265.7|8257.7|0
1720143900000|2024-07-05 01:45:00|8266.2|8258.2|8265.2|8257.2|8266.7|8258.7|8264.7|8256.7|0
1720144200000|2024-07-05 01:50:00|8265|8257|8266.7|8258.7|8266.7|8258.7|8264.5|8256.5|0
1720144500000|2024-07-05 01:55:00|8267|8259|8267.2|8259.2|8267.5|8259.5|8266.5|8258.5|0
1720144800000|2024-07-05 02:00:00|8267.5|8259.5|8265.7|8257.7|8267.5|8259.5|8265.7|8257.7|0
1720145100000|2024-07-05 02:05:00|8265.5|8257.5|8267.5|8259.5|8267.7|8259.7|8265.5|8257.5|0
1720145400000|2024-07-05 02:10:00|8266.7|8258.7|8266.7|8258.7|8267.2|8259.2|8266.5|8258.5|0
1720145700000|2024-07-05 02:15:00|8267.5|8259.5|8267.5|8259.5|8268|8260|8267|8259|0
1720146000000|2024-07-05 02:20:00|8267|8259|8267|8259|8267.5|8259.5|8266.7|8258.7|0
1720146300000|2024-07-05 02:25:00|8267.7|8259.7|8267.7|8259.7|8268.7|8260.7|8267.2|8259.2|0
1720146600000|2024-07-05 02:30:00|8267.5|8259.5|8267.7|8259.7|8268.5|8260.5|8267.2|8259.2|0
1720146900000|2024-07-05 02:35:00|8267.5|8259.5|8263.2|8255.2|8267.5|8259.5|8263.2|8255.2|0
1720147200000|2024-07-05 02:40:00|8264.2|8256.2|8264.2|8256.2|8265.5|8257.5|8263.7|8255.7|0
1720147500000|2024-07-05 02:45:00|8264|8256|8263.5|8255.5|8264.2|8256.2|8263|8255|0
1720147800000|2024-07-05 02:50:00|8263.2|8255.2|8264|8256|8264.2|8256.2|8263|8255|0
1720148100000|2024-07-05 02:55:00|8264.2|8256.2|8264|8256|8264.2|8256.2|8263.7|8255.7|0
1720148400000|2024-07-05 03:00:00|8264.5|8256.5|8264.2|8256.2|8265|8257|8263.7|8255.7|0
1720148700000|2024-07-05 03:05:00|8264.5|8256.5|8263.5|8255.5|8264.7|8256.7|8263.5|8255.5|0
1720149000000|2024-07-05 03:10:00|8264|8256|8257.7|8249.7|8264.2|8256.2|8257.2|8249.2|0
1720149300000|2024-07-05 03:15:00|8258.5|8250.5|8258|8250|8259|8251|8257.7|8249.7|0
1720149600000|2024-07-05 03:20:00|8258.5|8250.5|8262.7|8254.7|8262.7|8254.7|8258|8250|0
1720149900000|2024-07-05 03:25:00|8260.7|8252.7|8261.5|8253.5|8262|8254|8259.5|8251.5|0
1720150200000|2024-07-05 03:30:00|8260.7|8252.7|8259.7|8251.7|8261|8253|8259.7|8251.7|0
1720150500000|2024-07-05 03:35:00|8260.5|8252.5|8260.7|8252.7|8261.2|8253.2|8260|8252|0
1720150800000|2024-07-05 03:40:00|8261.2|8253.2|8261.2|8253.2|8261.5|8253.5|8260.5|8252.5|0
1720151100000|2024-07-05 03:45:00|8261.5|8253.5|8261.2|8253.2|8262.2|8254.2|8260.5|8252.5|0
1720151400000|2024-07-05 03:50:00|8261|8253|8259.7|8251.7|8261|8253|8259.7|8251.7|0
1720151700000|2024-07-05 03:55:00|8259.5|8251.5|8258.7|8250.7|8259.5|8251.5|8258.5|8250.5|0
1720152000000|2024-07-05 04:00:00|8258.5|8250.5|8258.7|8250.7|8259|8251|8258|8250|0
1720152300000|2024-07-05 04:05:00|8259.2|8251.2|8259.2|8251.2|8259.7|8251.7|8259|8251|0
1720152600000|2024-07-05 04:10:00|8259.5|8251.5|8258.7|8250.7|8260.2|8252.2|8258.7|8250.7|0
1720152900000|2024-07-05 04:15:00|8259.2|8251.2|8259.5|8251.5|8260|8252|8259.2|8251.2|0
1720153200000|2024-07-05 04:20:00|8259.7|8251.7|8260|8252|8260.7|8252.7|8259.7|8251.7|0
1720153500000|2024-07-05 04:25:00|8260.2|8252.2|8260.7|8252.7|8261|8253|8260.2|8252.2|0
1720153800000|2024-07-05 04:30:00|8260.2|8252.2|8259.2|8251.2|8260.5|8252.5|8259.2|8251.2|0
1720154100000|2024-07-05 04:35:00|8259.5|8251.5|8259.5|8251.5|8259.7|8251.7|8259|8251|0
1720154400000|2024-07-05 04:40:00|8259.7|8251.7|8260.2|8252.2|8260.7|8252.7|8259|8251|0
1720154700000|2024-07-05 04:45:00|8260.7|8252.7|8261.7|8253.7|8262|8254|8260|8252|0
1720155000000|2024-07-05 04:50:00|8262|8254|8262.2|8254.2|8262.5|8254.5|8261|8253|0
1720155300000|2024-07-05 04:55:00|8262.5|8254.5|8262.2|8254.2|8263.2|8255.2|8261.5|8253.5|0
1720155600000|2024-07-05 05:00:00|8262|8254|8262.2|8254.2|8263.2|8255.2|8261.7|8253.7|0
1720155900000|2024-07-05 05:05:00|8262.5|8254.5|8262.2|8254.2|8262.7|8254.7|8261.2|8253.2|0
1720156200000|2024-07-05 05:10:00|8262|8254|8261|8253|8262.5|8254.5|8260.5|8252.5|0
1720156500000|2024-07-05 05:15:00|8260.7|8252.7|8259.7|8251.7|8261.2|8253.2|8259.5|8251.5|0
1720156800000|2024-07-05 05:20:00|8259.5|8251.5|8259.2|8251.2|8259.7|8251.7|8258|8250|0
1720157100000|2024-07-05 05:25:00|8259.5|8251.5|8258.5|8250.5|8259.5|8251.5|8258|8250|0
1720157400000|2024-07-05 05:30:00|8258.7|8250.7|8260.2|8252.2|8262|8254|8258.2|8250.2|0
1720157700000|2024-07-05 05:35:00|8260.5|8252.5|8262.2|8254.2|8262.2|8254.2|8258.7|8250.7|0
1720158000000|2024-07-05 05:40:00|8262.5|8254.5|8265.7|8257.7|8265.7|8257.7|8262|8254|0
1720158300000|2024-07-05 05:45:00|8266|8258|8266.7|8258.7|8266.7|8258.7|8264.2|8256.2|0
1720158600000|2024-07-05 05:50:00|8267|8259|8268.7|8260.7|8269.2|8261.2|8267|8259|0
1720158900000|2024-07-05 05:55:00|8269.2|8261.2|8265.2|8257.2|8269.2|8261.2|8264.2|8256.2|0
1720159200000|2024-07-05 06:00:00|8266|8258|8264.2|8256.2|8267.5|8259.5|8263.5|8255.5|0
1720159500000|2024-07-05 06:05:00|8264|8256|8263.2|8255.2|8265.7|8257.7|8260|8252|0
1720159800000|2024-07-05 06:10:00|8263|8255|8261.2|8253.2|8263.2|8255.2|8260|8252|0
1720160100000|2024-07-05 06:15:00|8261|8253|8259.2|8251.2|8262.2|8254.2|8258.5|8250.5|0
1720160400000|2024-07-05 06:20:00|8259|8251|8260.2|8252.2|8262.5|8254.5|8258|8250|0
1720160700000|2024-07-05 06:25:00|8260|8252|8261.2|8253.2|8262.7|8254.7|8259.5|8251.5|0
1720161000000|2024-07-05 06:30:00|8261|8253|8267.5|8259.5|8268.2|8260.2|8260.5|8252.5|0
1720161300000|2024-07-05 06:35:00|8267.2|8259.2|8270|8262|8272|8264|8266.7|8258.7|0
1720161600000|2024-07-05 06:40:00|8269.5|8261.5|8271.7|8263.7|8271.7|8263.7|8269|8261|0
1720161900000|2024-07-05 06:45:00|8271.5|8263.5|8270|8262|8272.7|8264.7|8269.7|8261.7|0
1720162200000|2024-07-05 06:50:00|8270.2|8262.2|8277|8269|8277|8269|8269.5|8261.5|0
1720162500000|2024-07-05 06:55:00|8276.5|8268.5|8268.5|8260.5|8276.5|8268.5|8268.5|8260.5|0
1720162800000|2024-07-05 07:00:00|8269.2|8261.2|8273.2|8265.2|8274|8266|8266|8258|0
1720163100000|2024-07-05 07:05:00|8273|8265|8278.5|8270.5|8278.7|8270.7|8268|8260|0
1720163400000|2024-07-05 07:10:00|8278|8270|8279.2|8271.2|8280.5|8272.5|8276.2|8268.2|0
1720163700000|2024-07-05 07:15:00|8279|8271|8278.2|8270.2|8281.5|8273.5|8275.2|8267.2|0
1720164000000|2024-07-05 07:20:00|8278.5|8270.5|8269.7|8261.7|8279|8271|8268.5|8260.5|0
1720164300000|2024-07-05 07:25:00|8270|8262|8272.2|8264.2|8275.5|8267.5|8269.5|8261.5|0
1720164600000|2024-07-05 07:30:00|8273.2|8265.2|8274.5|8266.5|8275.5|8267.5|8272.2|8264.2|0
1720164900000|2024-07-05 07:35:00|8275|8267|8281|8273|8281.2|8273.2|8272|8264|0
1720165200000|2024-07-05 07:40:00|8280|8272|8283.3|8275.3|8284.5|8276.5|8274.3|8266.3|0
1720165500000|2024-07-05 07:45:00|8283|8275|8277.3|8269.3|8284.8|8276.8|8276.3|8268.3|0
1720165800000|2024-07-05 07:50:00|8277.8|8269.8|8273|8265|8278.8|8270.8|8270.8|8262.8|0
1720166100000|2024-07-05 07:55:00|8273.3|8265.3|8268.5|8260.5|8273.3|8265.3|8267.8|8259.8|0
1720166400000|2024-07-05 08:00:00|8267.5|8259.5|8260.5|8252.5|8268|8260|8260.3|8252.3|0
1720166700000|2024-07-05 08:05:00|8260.8|8252.8|8261.5|8253.5|8261.8|8253.8|8257.3|8249.3|0
1720167000000|2024-07-05 08:10:00|8261.8|8253.8|8263|8255|8264.5|8256.5|8259.8|8251.8|0
1720167300000|2024-07-05 08:15:00|8263.3|8255.3|8266.3|8258.3|8267|8259|8263.3|8255.3|0
1720167600000|2024-07-05 08:20:00|8265.8|8257.8|8265|8257|8266.3|8258.3|8262.3|8254.3|0
1720167900000|2024-07-05 08:25:00|8264.8|8256.8|8265|8257|8266|8258|8261.8|8253.8|0
1720168200000|2024-07-05 08:30:00|8265.3|8257.3|8263|8255|8266.5|8258.5|8262.3|8254.3|0
1720168500000|2024-07-05 08:35:00|8262.8|8254.8|8262.3|8254.3|8263.3|8255.3|8260.5|8252.5|0
1720168800000|2024-07-05 08:40:00|8262.8|8254.8|8263|8255|8264.8|8256.8|8261.3|8253.3|0
1720169100000|2024-07-05 08:45:00|8263.3|8255.3|8263|8255|8265.3|8257.3|8260.5|8252.5|0
1720169400000|2024-07-05 08:50:00|8262.8|8254.8|8262.8|8254.8|8266|8258|8262|8254|0
1720169700000|2024-07-05 08:55:00|8263|8255|8265.3|8257.3|8267|8259|8261.5|8253.5|0
1720170000000|2024-07-05 09:00:00|8265.8|8257.8|8265.5|8257.5|8266.5|8258.5|8263.5|8255.5|0
1720170300000|2024-07-05 09:05:00|8265.8|8257.8|8269|8261|8270.5|8262.5|8265.3|8257.3|0
1720170600000|2024-07-05 09:10:00|8268.8|8260.8|8270.5|8262.5|8270.8|8262.8|8268|8260|0
1720170900000|2024-07-05 09:15:00|8270.3|8262.3|8270|8262|8270.8|8262.8|8265.8|8257.8|0
1720171200000|2024-07-05 09:20:00|8270.3|8262.3|8271|8263|8271.5|8263.5|8268.8|8260.8|0
1720171500000|2024-07-05 09:25:00|8270.8|8262.8|8269.8|8261.8|8271.3|8263.3|8268|8260|0
1720171800000|2024-07-05 09:30:00|8269.3|8261.3|8267.3|8259.3|8270.5|8262.5|8266|8258|0
1720172100000|2024-07-05 09:35:00|8267.5|8259.5|8267|8259|8268.3|8260.3|8265.8|8257.8|0
1720172400000|2024-07-05 09:40:00|8266.8|8258.8|8266.5|8258.5|8268|8260|8265.5|8257.5|0
1720172700000|2024-07-05 09:45:00|8266.3|8258.3|8267|8259|8267.3|8259.3|8263|8255|0
1720173000000|2024-07-05 09:50:00|8267.3|8259.3|8264.5|8256.5|8267.5|8259.5|8262.5|8254.5|0
1720173300000|2024-07-05 09:55:00|8264.8|8256.8|8263|8255|8265|8257|8262.8|8254.8|0
1720173600000|2024-07-05 10:00:00|8262.8|8254.8|8264.5|8256.5|8265|8257|8262|8254|0
1720173900000|2024-07-05 10:05:00|8264.3|8256.3|8267.5|8259.5|8268.5|8260.5|8263.5|8255.5|0
1720174200000|2024-07-05 10:10:00|8267.8|8259.8|8264.3|8256.3|8267.8|8259.8|8263.8|8255.8|0
1720174500000|2024-07-05 10:15:00|8263.5|8255.5|8262|8254|8263.8|8255.8|8260|8252|0
1720174800000|2024-07-05 10:20:00|8262.3|8254.3|8258.3|8250.3|8262.3|8254.3|8258.3|8250.3|0
1720175100000|2024-07-05 10:25:00|8258|8250|8255.8|8247.8|8259.8|8251.8|8254.8|8246.8|0
1720175400000|2024-07-05 10:30:00|8255.3|8247.3|8253.5|8245.5|8258|8250|8253.5|8245.5|0
1720175700000|2024-07-05 10:35:00|8253.8|8245.8|8254.3|8246.3|8255|8247|8252.8|8244.8|0
1720176000000|2024-07-05 10:40:00|8254|8246|8249.5|8241.5|8254.3|8246.3|8249.5|8241.5|0
1720176300000|2024-07-05 10:45:00|8249.8|8241.8|8249.8|8241.8|8251.8|8243.8|8248.3|8240.3|0
1720176600000|2024-07-05 10:50:00|8249.5|8241.5|8251.3|8243.3|8251.3|8243.3|8246|8238|0
1720176900000|2024-07-05 10:55:00|8251.5|8243.5|8249.8|8241.8|8253.3|8245.3|8248.8|8240.8|0
1720177200000|2024-07-05 11:00:00|8250|8242|8250.8|8242.8|8252.3|8244.3|8248.3|8240.3|0
1720177500000|2024-07-05 11:05:00|8250.5|8242.5|8253.8|8245.8|8253.8|8245.8|8249.8|8241.8|0
1720177800000|2024-07-05 11:10:00|8253.5|8245.5|8248.3|8240.3|8253.8|8245.8|8247|8239|0
1720178100000|2024-07-05 11:15:00|8248|8240|8245.5|8237.5|8248.5|8240.5|8245.5|8237.5|0
1720178400000|2024-07-05 11:20:00|8245.8|8237.8|8243.5|8235.5|8245.8|8237.8|8242.8|8234.8|0
1720178700000|2024-07-05 11:25:00|8243.3|8235.3|8243|8235|8243.5|8235.5|8241|8233|0
1720179000000|2024-07-05 11:30:00|8243.3|8235.3|8241.3|8233.3|8244.3|8236.3|8240|8232|0
1720179300000|2024-07-05 11:35:00|8241.8|8233.8|8244.3|8236.3|8244.8|8236.8|8241|8233|0
1720179600000|2024-07-05 11:40:00|8244.8|8236.8|8247.2|8239.2|8247.9|8239.9|8243|8235|0
1720179900000|2024-07-05 11:45:00|8246.7|8238.7|8246.4|8238.4|8247.4|8239.4|8245.4|8237.4|0
1720180200000|2024-07-05 11:50:00|8246.2|8238.2|8247.4|8239.4|8249.2|8241.2|8245.9|8237.9|0
1720180500000|2024-07-05 11:55:00|8247.7|8239.7|8244.9|8236.9|8247.9|8239.9|8243.9|8235.9|0
1720180800000|2024-07-05 12:00:00|8244.7|8236.7|8242.7|8234.7|8245.4|8237.4|8240.7|8232.7|0
1720181100000|2024-07-05 12:05:00|8242.4|8234.4|8247.7|8239.7|8248.7|8240.7|8242.2|8234.2|0
1720181400000|2024-07-05 12:10:00|8247.4|8239.4|8247.7|8239.7|8248.7|8240.7|8245.2|8237.2|0
1720181700000|2024-07-05 12:15:00|8248.2|8240.2|8246.7|8238.7|8248.9|8240.9|8246.4|8238.4|0
1720182000000|2024-07-05 12:20:00|8246.4|8238.4|8248.7|8240.7|8248.9|8240.9|8246.2|8238.2|0
1720182300000|2024-07-05 12:25:00|8249.2|8241.2|8254.4|8246.4|8254.7|8246.7|8248.7|8240.7|0
1720182600000|2024-07-05 12:30:00|8254.7|8246.7|8247.4|8239.4|8260.7|8252.7|8244.9|8236.9|0
1720182900000|2024-07-05 12:35:00|8247.2|8239.2|8244.4|8236.4|8252.9|8244.9|8240.9|8232.9|0
1720183200000|2024-07-05 12:40:00|8244.7|8236.7|8250.9|8242.9|8251.7|8243.7|8242.4|8234.4|0
1720183500000|2024-07-05 12:45:00|8251.2|8243.2|8244.4|8236.4|8252.4|8244.4|8244.2|8236.2|0
1720183800000|2024-07-05 12:50:00|8245.2|8237.2|8253.9|8245.9|8253.9|8245.9|8245.2|8237.2|0
1720184100000|2024-07-05 12:55:00|8253.7|8245.7|8246.2|8238.2|8253.9|8245.9|8245.9|8237.9|0
1720184400000|2024-07-05 13:00:00|8246.9|8238.9|8247.7|8239.7|8249.2|8241.2|8243.4|8235.4|0
1720184700000|2024-07-05 13:05:00|8247.4|8239.4|8246.4|8238.4|8248.2|8240.2|8244.9|8236.9|0
1720185000000|2024-07-05 13:10:00|8246.7|8238.7|8248.9|8240.9|8249.4|8241.4|8245.7|8237.7|0
1720185300000|2024-07-05 13:15:00|8248.7|8240.7|8243.9|8235.9|8249.7|8241.7|8243.9|8235.9|0
1720185600000|2024-07-05 13:20:00|8244.2|8236.2|8249.9|8241.9|8250.2|8242.2|8243.2|8235.2|0
1720185900000|2024-07-05 13:25:00|8249.7|8241.7|8242.7|8234.7|8249.7|8241.7|8242.4|8234.4|0
1720186200000|2024-07-05 13:30:00|8242.4|8234.4|8237.4|8229.4|8242.7|8234.7|8231.7|8223.7|0
1720186500000|2024-07-05 13:35:00|8237.2|8229.2|8230.9|8222.9|8239.2|8231.2|8227.2|8219.2|0
1720186800000|2024-07-05 13:40:00|8230.7|8222.7|8228.4|8220.4|8233.7|8225.7|8226.7|8218.7|0
1720187100000|2024-07-05 13:45:00|8228.7|8220.7|8207.9|8199.9|8228.7|8220.7|8207.2|8199.2|0
1720187400000|2024-07-05 13:50:00|8207.7|8199.7|8202.9|8194.9|8207.7|8199.7|8198.7|8190.7|0
1720187700000|2024-07-05 13:55:00|8202.7|8194.7|8205.9|8197.9|8207.9|8199.9|8199.9|8191.9|0
1720188000000|2024-07-05 14:00:00|8204.7|8196.7|8199.7|8191.7|8206.4|8198.4|8197.4|8189.4|0
1720188300000|2024-07-05 14:05:00|8199.2|8191.2|8193.2|8185.2|8200.2|8192.2|8191.2|8183.2|0
1720188600000|2024-07-05 14:10:00|8192.9|8184.9|8193.7|8185.7|8195.2|8187.2|8185.4|8177.4|0
1720188900000|2024-07-05 14:15:00|8194.2|8186.2|8196.5|8188.5|8197|8189|8191|8183|0
1720189200000|2024-07-05 14:20:00|8196.8|8188.8|8189.8|8181.8|8197.8|8189.8|8189|8181|0
1720189500000|2024-07-05 14:25:00|8189.5|8181.5|8190|8182|8194.8|8186.8|8188.5|8180.5|0
1720189800000|2024-07-05 14:30:00|8189.3|8181.3|8194.3|8186.3|8199.3|8191.3|8185.8|8177.8|0
1720190100000|2024-07-05 14:35:00|8193.8|8185.8|8192.8|8184.8|8195|8187|8190.5|8182.5|0
1720190400000|2024-07-05 14:40:00|8192.5|8184.5|8199|8191|8199.3|8191.3|8191.3|8183.3|0
1720190700000|2024-07-05 14:45:00|8199.3|8191.3|8199.3|8191.3|8202.8|8194.8|8197.3|8189.3|0
1720191000000|2024-07-05 14:50:00|8199.5|8191.5|8202.8|8194.8|8203.8|8195.8|8199|8191|0
1720191300000|2024-07-05 14:55:00|8202.5|8194.5|8197.3|8189.3|8202.8|8194.8|8194.8|8186.8|0
1720191600000|2024-07-05 15:00:00|8197.5|8189.5|8200.5|8192.5|8204.3|8196.3|8196.8|8188.8|0
1720191900000|2024-07-05 15:05:00|8200.3|8192.3|8200.5|8192.5|8204|8196|8199.5|8191.5|0
1720192200000|2024-07-05 15:10:00|8200.3|8192.3|8192|8184|8201.3|8193.3|8191.8|8183.8|0
1720192500000|2024-07-05 15:15:00|8192.5|8184.5|8200.8|8192.8|8201.8|8193.8|8191|8183|0
1720192800000|2024-07-05 15:20:00|8201|8193|8197.3|8189.3|8202.8|8194.8|8195|8187|0
1720193100000|2024-07-05 15:25:00|8197|8189|8195.8|8187.8|8199.3|8191.3|8193.5|8185.5|0
1720193400000|2024-07-05 15:30:00|8196.3|8188.3|8208.8|8200.8|8209.8|8201.8|8195.8|8187.8|0
1720193700000|2024-07-05 15:35:00|8209.3|8201.3|8203.8|8195.8|8209.3|8201.3|8201.5|8193.5|0
1720194000000|2024-07-05 15:40:00|8204.5|8196.5|8204.3|8196.3|8207.3|8199.3|8204.3|8196.3|0
1720194300000|2024-07-05 15:45:00|8204.5|8196.5|8203.8|8195.8|8205.3|8197.3|8202|8194|0
1720194600000|2024-07-05 15:50:00|8203.5|8195.5|8201.8|8193.8|8204.3|8196.3|8201.8|8193.8|0
1720194900000|2024-07-05 15:55:00|8202.3|8194.3|8201.3|8193.3|8202.3|8194.3|8200.3|8192.3|0
1720195200000|2024-07-05 16:00:00|8201|8193|8199.5|8191.5|8201.8|8193.8|8198.8|8190.8|0
1720195500000|2024-07-05 16:05:00|8199.3|8191.3|8201.3|8193.3|8201.8|8193.8|8197.5|8189.5|0
1720195800000|2024-07-05 16:10:00|8201.5|8193.5|8203.8|8195.8|8204.8|8196.8|8201.5|8193.5|0
1720196100000|2024-07-05 16:15:00|8203.5|8195.5|8203.5|8195.5|8203.8|8195.8|8202.3|8194.3|0
1720196400000|2024-07-05 16:20:00|8203.8|8195.8|8203|8195|8205|8197|8202.3|8194.3|0
1720196700000|2024-07-05 16:25:00|8203.3|8195.3|8202.8|8194.8|8203.3|8195.3|8202.3|8194.3|0
1720197000000|2024-07-05 16:30:00|8202.3|8194.3|8203.3|8195.3|8203.8|8195.8|8202|8194|0
1720197300000|2024-07-05 16:35:00|8203.5|8195.5|8204.8|8196.8|8204.8|8196.8|8202.5|8194.5|0
1720197600000|2024-07-05 16:40:00|8205.3|8197.3|8204.8|8196.8|8205.3|8197.3|8203|8195|0
1720197900000|2024-07-05 16:45:00|8204.5|8196.5|8203.8|8195.8|8204.8|8196.8|8202.8|8194.8|0
1720198200000|2024-07-05 16:50:00|8203.5|8195.5|8205.8|8197.8|8206.8|8198.8|8203.5|8195.5|0
1720198500000|2024-07-05 16:55:00|8206|8198|8205.5|8197.5|8206.3|8198.3|8203.8|8195.8|0
1720198800000|2024-07-05 17:00:00|8205.3|8197.3|8203.3|8195.3|8205.3|8197.3|8202.8|8194.8|0
1720199100000|2024-07-05 17:05:00|8203.5|8195.5|8205.3|8197.3|8205.3|8197.3|8202.8|8194.8|0
1720199400000|2024-07-05 17:10:00|8205.5|8197.5|8204.5|8196.5|8205.5|8197.5|8203.8|8195.8|0
1720199700000|2024-07-05 17:15:00|8204.3|8196.3|8204|8196|8206|8198|8203.5|8195.5|0
1720200000000|2024-07-05 17:20:00|8203.8|8195.8|8205.8|8197.8|8206.3|8198.3|8203.8|8195.8|0
1720200300000|2024-07-05 17:25:00|8205.5|8197.5|8206.3|8198.3|8206.8|8198.8|8205.3|8197.3|0
1720200600000|2024-07-05 17:30:00|8206.5|8198.5|8208.3|8200.3|8208.3|8200.3|8206|8198|0
1720200900000|2024-07-05 17:35:00|8208.8|8200.8|8210.8|8202.8|8210.8|8202.8|8207.8|8199.8|0
1720201200000|2024-07-05 17:40:00|8211.5|8203.5|8213|8205|8213.5|8205.5|8210.3|8202.3|0
1720201500000|2024-07-05 17:45:00|8212.8|8204.8|8211.8|8203.8|8213.3|8205.3|8211.5|8203.5|0
1720201800000|2024-07-05 17:50:00|8212.3|8204.3|8213.8|8205.8|8213.8|8205.8|8211.8|8203.8|0
1720202100000|2024-07-05 17:55:00|8213.3|8205.3|8213.5|8205.5|8213.8|8205.8|8212.3|8204.3|0
1720202400000|2024-07-05 18:00:00|8213.8|8205.8|8212.3|8204.3|8214.3|8206.3|8212|8204|0
1720202700000|2024-07-05 18:05:00|8212.5|8204.5|8209.5|8201.5|8213.8|8205.8|8209|8201|0
1720203000000|2024-07-05 18:10:00|8209.8|8201.8|8209.8|8201.8|8210.8|8202.8|8209|8201|0
1720203300000|2024-07-05 18:15:00|8209.5|8201.5|8209.5|8201.5|8210.3|8202.3|8208.3|8200.3|0
1720203600000|2024-07-05 18:20:00|8209.3|8201.3|8207.3|8199.3|8209.3|8201.3|8207|8199|0
1720203900000|2024-07-05 18:25:00|8208.3|8200.3|8206.5|8198.5|8208.8|8200.8|8206.3|8198.3|0
1720204200000|2024-07-05 18:30:00|8206.8|8198.8|8210.8|8202.8|8211|8203|8206.5|8198.5|0
1720204500000|2024-07-05 18:35:00|8211|8203|8207.5|8199.5|8211|8203|8207.3|8199.3|0
1720204800000|2024-07-05 18:40:00|8207.8|8199.8|8209.3|8201.3|8209.8|8201.8|8206.8|8198.8|0
1720205100000|2024-07-05 18:45:00|8209.5|8201.5|8212.8|8204.8|8212.8|8204.8|8209.5|8201.5|0
1720205400000|2024-07-05 18:50:00|8212.5|8204.5|8211.8|8203.8|8213.3|8205.3|8211.5|8203.5|0
1720205700000|2024-07-05 18:55:00|8211.5|8203.5|8212.3|8204.3|8213.3|8205.3|8211.3|8203.3|0
1720206000000|2024-07-05 19:00:00|8212.5|8204.5|8214.5|8206.5|8214.8|8206.8|8212.5|8204.5|0
1720206300000|2024-07-05 19:05:00|8214.8|8206.8|8212.3|8204.3|8214.8|8206.8|8210.8|8202.8|0
1720206600000|2024-07-05 19:10:00|8212.5|8204.5|8211.3|8203.3|8212.8|8204.8|8210.8|8202.8|0
1720206900000|2024-07-05 19:15:00|8210.8|8202.8|8211.8|8203.8|8211.8|8203.8|8210.8|8202.8|0
1720207200000|2024-07-05 19:20:00|8211.3|8203.3|8211.3|8203.3|8211.5|8203.5|8210.3|8202.3|0
1720207500000|2024-07-05 19:25:00|8210.8|8202.8|8209.3|8201.3|8211|8203|8209.3|8201.3|0
1720207800000|2024-07-05 19:30:00|8209.5|8201.5|8212|8204|8212.3|8204.3|8208.3|8200.3|0
1720208100000|2024-07-05 19:35:00|8212.3|8204.3|8211.3|8203.3|8212.3|8204.3|8210|8202|0
1720208400000|2024-07-05 19:40:00|8211.5|8203.5|8215.3|8207.3|8215.3|8207.3|8210.8|8202.8|0
1720208700000|2024-07-05 19:45:00|8215|8207|8215.3|8207.3|8215.8|8207.8|8214|8206|0
1720209000000|2024-07-05 19:50:00|8215|8207|8213.5|8205.5|8216.5|8208.5|8212.3|8204.3|0
1720209300000|2024-07-05 19:55:00|8213.3|8205.3|8213.5|8205.5|8215.3|8207.3|8210.8|8202.8|0
1720209600000|2024-07-05 20:00:00|8215|8207|8210.5|8202.5|8215|8207|8210.2|8202.2|0
1720209900000|2024-07-05 20:05:00|8210.6|8202.6|8210.5|8202.5|8211.5|8203.5|8210.2|8202.2|0
1720210200000|2024-07-05 20:10:00|8210.4|8202.4|8211.6|8203.6|8211.7|8203.7|8210|8202|0
1720210500000|2024-07-05 20:15:00|8211.5|8203.5|8211.6|8203.6|8212.2|8204.2|8211.4|8203.4|0
1720210800000|2024-07-05 20:20:00|8211.7|8203.7|8211.1|8203.1|8211.9|8203.9|8211.1|8203.1|0
1720211100000|2024-07-05 20:25:00|8211|8203|8211.3|8203.3|8211.7|8203.7|8210.8|8202.8|0
1720211400000|2024-07-05 20:30:00|8211.2|8203.2|8209.3|8201.3|8211.2|8203.2|8209.3|8201.3|0
1720211700000|2024-07-05 20:35:00|8209.2|8201.2|8208.8|8200.8|8209.3|8201.3|8208.7|8200.7|0
1720212000000|2024-07-05 20:40:00|8208.7|8200.7|8208.2|8200.2|8208.8|8200.8|8208.2|8200.2|0
1720212300000|2024-07-05 20:45:00|8208.1|8200.1|8207.9|8199.9|8208.5|8200.5|8207.4|8199.4|0
1720212600000|2024-07-05 20:50:00|8208|8200|8208.7|8200.7|8208.7|8200.7|8207.9|8199.9|0
1720212900000|2024-07-05 20:55:00|8208.6|8200.6|8203.9|8195.9|8208.6|8200.6|8203.7|8195.7|0
1720247100000|2024-07-06 06:25:00|8213.8|8205.8|8213.8|8205.8|8213.8|8205.8|8213.8|8205.8|0
1720248600000|2024-07-06 06:50:00|8215.8|8207.8|8215.8|8207.8|8215.8|8207.8|8215.8|8207.8|0
1720376700000|2024-07-07 18:25:00|8218.8|8210.8|8218.8|8210.8|8218.8|8210.8|8218.8|8210.8|0
1720377000000|2024-07-07 18:30:00|8220.8|8212.8|8220.8|8212.8|8220.8|8212.8|8220.8|8212.8|0
1720378500000|2024-07-07 18:55:00|8218.8|8210.8|8217.8|8209.8|8218.8|8210.8|8217.8|8209.8|0
1720380000000|2024-07-07 19:20:00|8216.8|8208.8|8216.8|8208.8|8216.8|8208.8|8216.8|8208.8|0
1720382100000|2024-07-07 19:55:00|8213.8|8205.8|8213.8|8205.8|8213.8|8205.8|8213.8|8205.8|0
1720389600000|2024-07-07 22:00:00|8203.5|8195.5|8203.1|8195.1|8205.8|8197.8|8194.8|8186.8|0
1720389900000|2024-07-07 22:05:00|8203.2|8195.2|8205.4|8197.4|8205.7|8197.7|8203.1|8195.1|0
1720390200000|2024-07-07 22:10:00|8205.5|8197.5|8207.1|8199.1|8207.2|8199.2|8205.4|8197.4|0
1720390500000|2024-07-07 22:15:00|8207|8199|8206.1|8198.1|8207.1|8199.1|8206.1|8198.1|0
1720390800000|2024-07-07 22:20:00|8206.2|8198.2|8205.3|8197.3|8206.6|8198.6|8205.1|8197.1|0
1720391100000|2024-07-07 22:25:00|8205.2|8197.2|8204.4|8196.4|8205.2|8197.2|8204|8196|0
1720391400000|2024-07-07 22:30:00|8204.3|8196.3|8204.4|8196.4|8205.1|8197.1|8204.1|8196.1|0
1720391700000|2024-07-07 22:35:00|8204.3|8196.3|8204|8196|8204.7|8196.7|8203.6|8195.6|0
1720392000000|2024-07-07 22:40:00|8204.2|8196.2|8203.9|8195.9|8204.5|8196.5|8203.6|8195.6|0
1720392300000|2024-07-07 22:45:00|8203.8|8195.8|8204|8196|8204|8196|8203.6|8195.6|0
1720392600000|2024-07-07 22:50:00|8203.9|8195.9|8203.4|8195.4|8204|8196|8202.9|8194.9|0
1720392900000|2024-07-07 22:55:00|8203.5|8195.5|8203.4|8195.4|8203.7|8195.7|8203|8195|0
1720393200000|2024-07-07 23:00:00|8203.3|8195.3|8203.8|8195.8|8204.2|8196.2|8202.9|8194.9|0
1720393500000|2024-07-07 23:05:00|8203.7|8195.7|8204.1|8196.1|8204.1|8196.1|8203.1|8195.1|0
1720393800000|2024-07-07 23:10:00|8203.9|8195.9|8204.6|8196.6|8204.8|8196.8|8203.8|8195.8|0
1720394100000|2024-07-07 23:15:00|8204.7|8196.7|8204.8|8196.8|8205.1|8197.1|8204.6|8196.6|0
1720394400000|2024-07-07 23:20:00|8204.9|8196.9|8204.8|8196.8|8205.4|8197.4|8204.8|8196.8|0
1720394700000|2024-07-07 23:25:00|8204.7|8196.7|8204|8196|8204.8|8196.8|8204|8196|0
1720395000000|2024-07-07 23:30:00|8204.1|8196.1|8203.3|8195.3|8204.3|8196.3|8202.7|8194.7|0
1720395300000|2024-07-07 23:35:00|8203.4|8195.4|8202.9|8194.9|8203.5|8195.5|8202.7|8194.7|0
1720395600000|2024-07-07 23:40:00|8202.8|8194.8|8202.7|8194.7|8203.1|8195.1|8202.7|8194.7|0
1720395900000|2024-07-07 23:45:00|8202.6|8194.6|8203.4|8195.4|8203.4|8195.4|8201.9|8193.9|0
1720396200000|2024-07-07 23:50:00|8203.3|8195.3|8207.9|8199.9|8207.9|8199.9|8203.2|8195.2|0
1720396500000|2024-07-07 23:55:00|8207.8|8199.8|8209.5|8201.5|8209.6|8201.6|8206.9|8198.9|0
1720396800000|2024-07-08 00:00:00|8198.7|8190.7|8215.5|8207.5|8215.5|8207.5|8198.7|8190.7|0
1720397100000|2024-07-08 00:05:00|8215.7|8207.7|8211.2|8203.2|8216.7|8208.7|8211.2|8203.2|0
1720397400000|2024-07-08 00:10:00|8211|8203|8211.2|8203.2|8211.2|8203.2|8208.2|8200.2|0
1720397700000|2024-07-08 00:15:00|8211.5|8203.5|8210.2|8202.2|8212.7|8204.7|8209.2|8201.2|0
1720398000000|2024-07-08 00:20:00|8210.7|8202.7|8211.2|8203.2|8211.7|8203.7|8210.5|8202.5|0
1720398300000|2024-07-08 00:25:00|8210.7|8202.7|8209|8201|8210.7|8202.7|8208.7|8200.7|0
1720398600000|2024-07-08 00:30:00|8208.5|8200.5|8205.2|8197.2|8208.5|8200.5|8205.2|8197.2|0
1720398900000|2024-07-08 00:35:00|8205|8197|8205.2|8197.2|8205.5|8197.5|8204.5|8196.5|0
1720399200000|2024-07-08 00:40:00|8205|8197|8205.2|8197.2|8205.5|8197.5|8203.5|8195.5|0
1720399500000|2024-07-08 00:45:00|8205.5|8197.5|8204.7|8196.7|8205.5|8197.5|8204.7|8196.7|0
1720399800000|2024-07-08 00:50:00|8204.5|8196.5|8205|8197|8205|8197|8204|8196|0
1720400100000|2024-07-08 00:55:00|8205.2|8197.2|8203|8195|8205.2|8197.2|8202.7|8194.7|0
1720400400000|2024-07-08 01:00:00|8202.7|8194.7|8200|8192|8202.7|8194.7|8200|8192|0
1720400700000|2024-07-08 01:05:00|8199.7|8191.7|8200.7|8192.7|8200.7|8192.7|8199.2|8191.2|0
1720401000000|2024-07-08 01:10:00|8200.5|8192.5|8201.2|8193.2|8201.2|8193.2|8200.5|8192.5|0
1720401300000|2024-07-08 01:15:00|8201.7|8193.7|8202.7|8194.7|8202.7|8194.7|8201.5|8193.5|0
1720401600000|2024-07-08 01:20:00|8203|8195|8204|8196|8204|8196|8202.5|8194.5|0
1720401900000|2024-07-08 01:25:00|8203.7|8195.7|8207.2|8199.2|8207.5|8199.5|8203.7|8195.7|0
1720402200000|2024-07-08 01:30:00|8207|8199|8207.5|8199.5|8208|8200|8206.2|8198.2|0
1720402500000|2024-07-08 01:35:00|8207.7|8199.7|8207.7|8199.7|8208|8200|8207.7|8199.7|0
1720402800000|2024-07-08 01:40:00|8207.5|8199.5|8207.7|8199.7|8208.2|8200.2|8207|8199|0
1720403100000|2024-07-08 01:45:00|8207.5|8199.5|8206.7|8198.7|8207.5|8199.5|8206.7|8198.7|0
1720403400000|2024-07-08 01:50:00|8206.2|8198.2|8207|8199|8207|8199|8206|8198|0
1720403700000|2024-07-08 01:55:00|8207.2|8199.2|8206|8198|8207.2|8199.2|8205.5|8197.5|0
1720404000000|2024-07-08 02:00:00|8206.2|8198.2|8206.2|8198.2|8206.2|8198.2|8206|8198|0
1720404300000|2024-07-08 02:05:00|8205.5|8197.5|8206.5|8198.5|8206.5|8198.5|8205.5|8197.5|0
1720404600000|2024-07-08 02:10:00|8206.7|8198.7|8207.2|8199.2|8207.2|8199.2|8206.5|8198.5|0
1720404900000|2024-07-08 02:15:00|8207.5|8199.5|8208.7|8200.7|8209|8201|8207.5|8199.5|0
1720405200000|2024-07-08 02:20:00|8208.2|8200.2|8209|8201|8209.2|8201.2|8208.2|8200.2|0
1720405500000|2024-07-08 02:25:00|8208.5|8200.5|8208.2|8200.2|8208.5|8200.5|8208|8200|0
1720405800000|2024-07-08 02:30:00|8207.7|8199.7|8207.7|8199.7|8208.2|8200.2|8207.7|8199.7|0
1720406100000|2024-07-08 02:35:00|8207.5|8199.5|8208|8200|8208|8200|8207.2|8199.2|0
1720406400000|2024-07-08 02:40:00|8208.2|8200.2|8207.2|8199.2|8208.5|8200.5|8207|8199|0
1720406700000|2024-07-08 02:45:00|8207.5|8199.5|8207.2|8199.2|8207.5|8199.5|8206.2|8198.2|0
1720407000000|2024-07-08 02:50:00|8207.5|8199.5|8207.7|8199.7|8207.7|8199.7|8207.5|8199.5|0
1720407300000|2024-07-08 02:55:00|8208|8200|8207.7|8199.7|8208.2|8200.2|8207.2|8199.2|0
1720407600000|2024-07-08 03:00:00|8208|8200|8209.7|8201.7|8209.7|8201.7|8207.2|8199.2|0
1720407900000|2024-07-08 03:05:00|8210.5|8202.5|8210|8202|8210.5|8202.5|8208.2|8200.2|0
1720408200000|2024-07-08 03:10:00|8210.2|8202.2|8210.2|8202.2|8210.2|8202.2|8209.5|8201.5|0
1720408500000|2024-07-08 03:15:00|8209.7|8201.7|8212|8204|8212|8204|8209.7|8201.7|0
1720408800000|2024-07-08 03:20:00|8212.2|8204.2|8213.2|8205.2|8213.5|8205.5|8212.2|8204.2|0
1720409100000|2024-07-08 03:25:00|8213|8205|8211.7|8203.7|8213.7|8205.7|8211.2|8203.2|0
1720409400000|2024-07-08 03:30:00|8212|8204|8212.7|8204.7|8212.7|8204.7|8211.5|8203.5|0
1720409700000|2024-07-08 03:35:00|8213.2|8205.2|8213.7|8205.7|8213.7|8205.7|8211.7|8203.7|0
1720410000000|2024-07-08 03:40:00|8213.2|8205.2|8211|8203|8213.5|8205.5|8210.7|8202.7|0
1720410300000|2024-07-08 03:45:00|8211.2|8203.2|8211.7|8203.7|8211.7|8203.7|8211|8203|0
1720410600000|2024-07-08 03:50:00|8211.2|8203.2|8210.7|8202.7|8211.2|8203.2|8210.7|8202.7|0
1720410900000|2024-07-08 03:55:00|8210.5|8202.5|8210.2|8202.2|8210.7|8202.7|8210|8202|0
1720411200000|2024-07-08 04:00:00|8210|8202|8209.2|8201.2|8210.2|8202.2|8209.2|8201.2|0
1720411500000|2024-07-08 04:05:00|8209.5|8201.5|8209.7|8201.7|8209.7|8201.7|8209.5|8201.5|0
1720411800000|2024-07-08 04:10:00|8209.5|8201.5|8210|8202|8210.2|8202.2|8209.2|8201.2|0
1720412100000|2024-07-08 04:15:00|8209.7|8201.7|8209.5|8201.5|8209.7|8201.7|8209.5|8201.5|0
1720412400000|2024-07-08 04:20:00|8209.2|8201.2|8209|8201|8209.2|8201.2|8209|8201|0
1720412700000|2024-07-08 04:25:00|8208.2|8200.2|8208.7|8200.7|8208.7|8200.7|8208.2|8200.2|0
1720413000000|2024-07-08 04:30:00|8209|8201|8207.7|8199.7|8209.2|8201.2|8207.7|8199.7|0
1720413300000|2024-07-08 04:35:00|8208|8200|8205.7|8197.7|8208|8200|8205.5|8197.5|0
1720413600000|2024-07-08 04:40:00|8205.2|8197.2|8205.2|8197.2|8205.5|8197.5|8205.2|8197.2|0
1720413900000|2024-07-08 04:45:00|8205|8197|8205|8197|8205.5|8197.5|8205|8197|0
1720414200000|2024-07-08 04:50:00|8205.2|8197.2|8205.2|8197.2|8205.5|8197.5|8205.2|8197.2|0
1720414500000|2024-07-08 04:55:00|8204.5|8196.5|8203.5|8195.5|8204.5|8196.5|8203.5|8195.5|0
1720414800000|2024-07-08 05:00:00|8203.2|8195.2|8201|8193|8203.2|8195.2|8200.7|8192.7|0
1720415100000|2024-07-08 05:05:00|8200.7|8192.7|8200|8192|8201.2|8193.2|8199.7|8191.7|0
1720415400000|2024-07-08 05:10:00|8199.7|8191.7|8199.2|8191.2|8199.7|8191.7|8199|8191|0
1720415700000|2024-07-08 05:15:00|8199|8191|8195.7|8187.7|8199|8191|8195.7|8187.7|0
1720416000000|2024-07-08 05:20:00|8196|8188|8196.2|8188.2|8197.2|8189.2|8196|8188|0
1720416300000|2024-07-08 05:25:00|8196|8188|8195.5|8187.5|8196.2|8188.2|8194.5|8186.5|0
1720416600000|2024-07-08 05:30:00|8195.7|8187.7|8196.7|8188.7|8197|8189|8195.2|8187.2|0
1720416900000|2024-07-08 05:35:00|8197|8189|8197|8189|8197.2|8189.2|8196.2|8188.2|0
1720417200000|2024-07-08 05:40:00|8197.2|8189.2|8197.5|8189.5|8198.2|8190.2|8197|8189|0
1720417500000|2024-07-08 05:45:00|8198|8190|8195.7|8187.7|8198|8190|8195.7|8187.7|0
1720417800000|2024-07-08 05:50:00|8195.2|8187.2|8191.7|8183.7|8195.7|8187.7|8191.7|8183.7|0
1720418100000|2024-07-08 05:55:00|8191.2|8183.2|8191|8183|8191.5|8183.5|8190.5|8182.5|0
1720418400000|2024-07-08 06:00:00|8191.2|8183.2|8186.7|8178.7|8191.7|8183.7|8184|8176|0
1720418700000|2024-07-08 06:05:00|8186.5|8178.5|8185.7|8177.7|8187.5|8179.5|8184.2|8176.2|0
1720419000000|2024-07-08 06:10:00|8186|8178|8182.2|8174.2|8186|8178|8181.7|8173.7|0
1720419300000|2024-07-08 06:15:00|8182.5|8174.5|8185|8177|8187.2|8179.2|8182.5|8174.5|0
1720419600000|2024-07-08 06:20:00|8185.5|8177.5|8188.7|8180.7|8190|8182|8185.5|8177.5|0
1720419900000|2024-07-08 06:25:00|8189|8181|8187.5|8179.5|8191.7|8183.7|8187.5|8179.5|0
1720420200000|2024-07-08 06:30:00|8187.7|8179.7|8189.7|8181.7|8190.2|8182.2|8187|8179|0
1720420500000|2024-07-08 06:35:00|8188.7|8180.7|8187.7|8179.7|8188.7|8180.7|8186.2|8178.2|0
1720420800000|2024-07-08 06:40:00|8187|8179|8188.5|8180.5|8188.7|8180.7|8187|8179|0
1720421100000|2024-07-08 06:45:00|8188.7|8180.7|8186.2|8178.2|8188.7|8180.7|8186.2|8178.2|0
1720421400000|2024-07-08 06:50:00|8186.5|8178.5|8187.5|8179.5|8187.5|8179.5|8184.7|8176.7|0
1720421700000|2024-07-08 06:55:00|8187.7|8179.7|8183.5|8175.5|8187.7|8179.7|8181.2|8173.2|0
1720422000000|2024-07-08 07:00:00|8185.7|8177.7|8185.7|8177.7|8187.7|8179.7|8180.2|8172.2|0
1720422300000|2024-07-08 07:05:00|8186|8178|8184.5|8176.5|8189|8181|8182.2|8174.2|0
1720422600000|2024-07-08 07:10:00|8185|8177|8190.5|8182.5|8191.2|8183.2|8184.2|8176.2|0
1720422900000|2024-07-08 07:15:00|8191|8183|8195.2|8187.2|8200.5|8192.5|8191|8183|0
1720423200000|2024-07-08 07:20:00|8195.5|8187.5|8204.2|8196.2|8204.2|8196.2|8192.2|8184.2|0
1720423500000|2024-07-08 07:25:00|8204|8196|8202.5|8194.5|8204.2|8196.2|8194.7|8186.7|0
1720423800000|2024-07-08 07:30:00|8202.7|8194.7|8207.7|8199.7|8208.5|8200.5|8202.5|8194.5|0
1720424100000|2024-07-08 07:35:00|8208.2|8200.2|8210.2|8202.2|8212.2|8204.2|8206.7|8198.7|0
1720424400000|2024-07-08 07:40:00|8210|8202|8209|8201|8211.7|8203.7|8207|8199|0
1720424700000|2024-07-08 07:45:00|8209.2|8201.2|8210.5|8202.5|8212|8204|8205|8197|0
1720425000000|2024-07-08 07:50:00|8210|8202|8210.5|8202.5|8212.2|8204.2|8209.2|8201.2|0
1720425300000|2024-07-08 07:55:00|8210|8202|8213.2|8205.2|8213.5|8205.5|8209|8201|0
1720425600000|2024-07-08 08:00:00|8213.5|8205.5|8213|8205|8219.5|8211.5|8212.5|8204.5|0
1720425900000|2024-07-08 08:05:00|8213.5|8205.5|8213|8205|8214.5|8206.5|8211|8203|0
1720426200000|2024-07-08 08:10:00|8212.7|8204.7|8216|8208|8218.7|8210.7|8212.7|8204.7|0
1720426500000|2024-07-08 08:15:00|8216.5|8208.5|8212.2|8204.2|8218.7|8210.7|8210.5|8202.5|0
1720426800000|2024-07-08 08:20:00|8212|8204|8220.2|8212.2|8221|8213|8212|8204|0
1720427100000|2024-07-08 08:25:00|8220.5|8212.5|8223.7|8215.7|8224.5|8216.5|8217.5|8209.5|0
1720427400000|2024-07-08 08:30:00|8223.5|8215.5|8226|8218|8227|8219|8222.5|8214.5|0
1720427700000|2024-07-08 08:35:00|8225.7|8217.7|8222.2|8214.2|8227|8219|8222.2|8214.2|0
1720428000000|2024-07-08 08:40:00|8222.7|8214.7|8223.5|8215.5|8223.7|8215.7|8219.5|8211.5|0
1720428300000|2024-07-08 08:45:00|8223.7|8215.7|8224.5|8216.5|8225.2|8217.2|8222.2|8214.2|0
1720428600000|2024-07-08 08:50:00|8224.7|8216.7|8224.2|8216.2|8227|8219|8223.5|8215.5|0
1720428900000|2024-07-08 08:55:00|8224|8216|8219.7|8211.7|8227|8219|8218.7|8210.7|0
1720429200000|2024-07-08 09:00:00|8219.5|8211.5|8212.5|8204.5|8220.7|8212.7|8211.7|8203.7|0
1720429500000|2024-07-08 09:05:00|8212.7|8204.7|8217.5|8209.5|8218.7|8210.7|8211.2|8203.2|0
1720429800000|2024-07-08 09:10:00|8217.2|8209.2|8220.4|8212.4|8220.9|8212.9|8212.2|8204.2|0
1720430100000|2024-07-08 09:15:00|8220.2|8212.2|8224.4|8216.4|8226.2|8218.2|8219.7|8211.7|0
1720430400000|2024-07-08 09:20:00|8224.7|8216.7|8226.4|8218.4|8227.9|8219.9|8224.7|8216.7|0
1720430700000|2024-07-08 09:25:00|8226.2|8218.2|8231.2|8223.2|8231.9|8223.9|8226.2|8218.2|0
1720431000000|2024-07-08 09:30:00|8230.9|8222.9|8233.7|8225.7|8234.7|8226.7|8230.7|8222.7|0
1720431300000|2024-07-08 09:35:00|8233.4|8225.4|8228.9|8220.9|8233.4|8225.4|8228.4|8220.4|0
1720431600000|2024-07-08 09:40:00|8229.2|8221.2|8231.9|8223.9|8232.7|8224.7|8227.7|8219.7|0
1720431900000|2024-07-08 09:45:00|8231.7|8223.7|8235.9|8227.9|8236.9|8228.9|8230.4|8222.4|0
1720432200000|2024-07-08 09:50:00|8236.4|8228.4|8233.4|8225.4|8236.4|8228.4|8232.2|8224.2|0
1720432500000|2024-07-08 09:55:00|8233.2|8225.2|8235.4|8227.4|8235.7|8227.7|8231.7|8223.7|0
1720432800000|2024-07-08 10:00:00|8235.2|8227.2|8233.4|8225.4|8235.2|8227.2|8229.9|8221.9|0
1720433100000|2024-07-08 10:05:00|8233.2|8225.2|8228.2|8220.2|8233.4|8225.4|8227.7|8219.7|0
1720433400000|2024-07-08 10:10:00|8227.9|8219.9|8231.2|8223.2|8232.2|8224.2|8227.2|8219.2|0
1720433700000|2024-07-08 10:15:00|8231.7|8223.7|8230.4|8222.4|8231.7|8223.7|8228.2|8220.2|0
1720434000000|2024-07-08 10:20:00|8230.2|8222.2|8233.7|8225.7|8233.7|8225.7|8229.9|8221.9|0
1720434300000|2024-07-08 10:25:00|8233.9|8225.9|8230.4|8222.4|8234.7|8226.7|8230.4|8222.4|0
1720434600000|2024-07-08 10:30:00|8229.4|8221.4|8230.2|8222.2|8230.4|8222.4|8227.2|8219.2|0
1720434900000|2024-07-08 10:35:00|8229.7|8221.7|8228.2|8220.2|8230.4|8222.4|8226.9|8218.9|0
1720435200000|2024-07-08 10:40:00|8227.4|8219.4|8224.2|8216.2|8227.4|8219.4|8222.7|8214.7|0
1720435500000|2024-07-08 10:45:00|8223.9|8215.9|8224.2|8216.2|8225.7|8217.7|8222.4|8214.4|0
1720435800000|2024-07-08 10:50:00|8223.9|8215.9|8222.7|8214.7|8224.7|8216.7|8219.9|8211.9|0
1720436100000|2024-07-08 10:55:00|8222.4|8214.4|8224.4|8216.4|8224.4|8216.4|8220.4|8212.4|0
1720436400000|2024-07-08 11:00:00|8224.7|8216.7|8228.4|8220.4|8229.2|8221.2|8224.2|8216.2|0
1720436700000|2024-07-08 11:05:00|8228.7|8220.7|8230.4|8222.4|8231.9|8223.9|8228.7|8220.7|0
1720437000000|2024-07-08 11:10:00|8230.2|8222.2|8234.9|8226.9|8235.2|8227.2|8230.2|8222.2|0
1720437300000|2024-07-08 11:15:00|8234.7|8226.7|8233.7|8225.7|8235.7|8227.7|8231.7|8223.7|0
1720437600000|2024-07-08 11:20:00|8233.2|8225.2|8231.2|8223.2|8235.9|8227.9|8230.4|8222.4|0
1720437900000|2024-07-08 11:25:00|8231.7|8223.7|8232.9|8224.9|8233.2|8225.2|8230.4|8222.4|0
1720438200000|2024-07-08 11:30:00|8233.2|8225.2|8229.7|8221.7|8233.2|8225.2|8228.2|8220.2|0
1720438500000|2024-07-08 11:35:00|8229.4|8221.4|8230.2|8222.2|8230.7|8222.7|8228.2|8220.2|0
1720438800000|2024-07-08 11:40:00|8230.9|8222.9|8232.9|8224.9|8233.4|8225.4|8230.6|8222.6|0
1720439100000|2024-07-08 11:45:00|8232.6|8224.6|8230.1|8222.1|8232.9|8224.9|8229.4|8221.4|0
1720439400000|2024-07-08 11:50:00|8229.9|8221.9|8230.4|8222.4|8230.6|8222.6|8227.9|8219.9|0
1720439700000|2024-07-08 11:55:00|8230.1|8222.1|8229.1|8221.1|8230.4|8222.4|8226.6|8218.6|0
1720440000000|2024-07-08 12:00:00|8228.9|8220.9|8225.6|8217.6|8229.4|8221.4|8225.1|8217.1|0
1720440300000|2024-07-08 12:05:00|8225.4|8217.4|8224.6|8216.6|8226.9|8218.9|8223.9|8215.9|0
1720440600000|2024-07-08 12:10:00|8224.4|8216.4|8220.9|8212.9|8224.4|8216.4|8220.1|8212.1|0
1720440900000|2024-07-08 12:15:00|8221.4|8213.4|8224.4|8216.4|8225.4|8217.4|8221.1|8213.1|0
1720441200000|2024-07-08 12:20:00|8224.6|8216.6|8219.4|8211.4|8224.6|8216.6|8218.9|8210.9|0
1720441500000|2024-07-08 12:25:00|8218.9|8210.9|8222.4|8214.4|8223.1|8215.1|8218.9|8210.9|0
1720441800000|2024-07-08 12:30:00|8222.1|8214.1|8232.4|8224.4|8232.4|8224.4|8221.9|8213.9|0
1720442100000|2024-07-08 12:35:00|8231.9|8223.9|8235.6|8227.6|8236.1|8228.1|8230.1|8222.1|0
1720442400000|2024-07-08 12:40:00|8235.9|8227.9|8237.9|8229.9|8238.9|8230.9|8232.6|8224.6|0
1720442700000|2024-07-08 12:45:00|8237.6|8229.6|8231.6|8223.6|8237.9|8229.9|8230.4|8222.4|0
1720443000000|2024-07-08 12:50:00|8231.9|8223.9|8229.1|8221.1|8233.1|8225.1|8229.1|8221.1|0
1720443300000|2024-07-08 12:55:00|8229.4|8221.4|8232.1|8224.1|8232.6|8224.6|8229.1|8221.1|0
1720443600000|2024-07-08 13:00:00|8232.4|8224.4|8235.9|8227.9|8236.9|8228.9|8230.4|8222.4|0
1720443900000|2024-07-08 13:05:00|8235.6|8227.6|8233.9|8225.9|8235.6|8227.6|8230.9|8222.9|0
1720444200000|2024-07-08 13:10:00|8234.1|8226.1|8231.6|8223.6|8234.6|8226.6|8229.9|8221.9|0
1720444500000|2024-07-08 13:15:00|8231.9|8223.9|8234.1|8226.1|8234.6|8226.6|8230.9|8222.9|0
1720444800000|2024-07-08 13:20:00|8234.4|8226.4|8235.1|8227.1|8235.9|8227.9|8231.9|8223.9|0
1720445100000|2024-07-08 13:25:00|8234.9|8226.9|8229.6|8221.6|8235.4|8227.4|8229.6|8221.6|0
1720445400000|2024-07-08 13:30:00|8229.9|8221.9|8231.1|8223.1|8232.4|8224.4|8227.1|8219.1|0
1720445700000|2024-07-08 13:35:00|8230.9|8222.9|8230.1|8222.1|8231.6|8223.6|8226.4|8218.4|0
1720446000000|2024-07-08 13:40:00|8229.9|8221.9|8227.6|8219.6|8231.9|8223.9|8225.1|8217.1|0
1720446300000|2024-07-08 13:45:00|8227.9|8219.9|8229.4|8221.4|8231.6|8223.6|8227.6|8219.6|0
1720446600000|2024-07-08 13:50:00|8229.6|8221.6|8224.6|8216.6|8230.9|8222.9|8224.6|8216.6|0
1720446900000|2024-07-08 13:55:00|8224.9|8216.9|8223.4|8215.4|8225.9|8217.9|8221.1|8213.1|0
1720447200000|2024-07-08 14:00:00|8223.6|8215.6|8218.9|8210.9|8226.4|8218.4|8217.4|8209.4|0
1720447500000|2024-07-08 14:05:00|8219.1|8211.1|8215.6|8207.6|8219.9|8211.9|8211.9|8203.9|0
1720447800000|2024-07-08 14:10:00|8215.8|8207.8|8215.1|8207.1|8217.8|8209.8|8213.8|8205.8|0
1720448100000|2024-07-08 14:15:00|8215.3|8207.3|8209.6|8201.6|8217.3|8209.3|8208.6|8200.6|0
1720448400000|2024-07-08 14:20:00|8209.8|8201.8|8212.6|8204.6|8212.8|8204.8|8208.3|8200.3|0
1720448700000|2024-07-08 14:25:00|8212.8|8204.8|8208.8|8200.8|8214.1|8206.1|8208.6|8200.6|0
1720449000000|2024-07-08 14:30:00|8208.6|8200.6|8212.8|8204.8|8214.6|8206.6|8207.3|8199.3|0
1720449300000|2024-07-08 14:35:00|8212.6|8204.6|8213.1|8205.1|8215.1|8207.1|8209.8|8201.8|0
1720449600000|2024-07-08 14:40:00|8213.3|8205.3|8206.6|8198.6|8214.6|8206.6|8206.3|8198.3|0
1720449900000|2024-07-08 14:45:00|8206.8|8198.8|8209.1|8201.1|8211.8|8203.8|8204.8|8196.8|0
1720450200000|2024-07-08 14:50:00|8209.6|8201.6|8206.8|8198.8|8209.6|8201.6|8206.3|8198.3|0
1720450500000|2024-07-08 14:55:00|8206.6|8198.6|8205.6|8197.6|8207.1|8199.1|8203.6|8195.6|0
1720450800000|2024-07-08 15:00:00|8205.3|8197.3|8205.8|8197.8|8208.3|8200.3|8205.1|8197.1|0
1720451100000|2024-07-08 15:05:00|8206.1|8198.1|8205.3|8197.3|8206.8|8198.8|8205.1|8197.1|0
1720451400000|2024-07-08 15:10:00|8205.1|8197.1|8200.3|8192.3|8205.8|8197.8|8199.3|8191.3|0
1720451700000|2024-07-08 15:15:00|8200.6|8192.6|8202.1|8194.1|8203.1|8195.1|8199.8|8191.8|0
1720452000000|2024-07-08 15:20:00|8201.8|8193.8|8204.1|8196.1|8205.3|8197.3|8201.6|8193.6|0
1720452300000|2024-07-08 15:25:00|8204.3|8196.3|8203.1|8195.1|8204.8|8196.8|8201.1|8193.1|0
1720452600000|2024-07-08 15:30:00|8203.6|8195.6|8197.6|8189.6|8203.6|8195.6|8197.1|8189.1|0
1720452900000|2024-07-08 15:35:00|8198.1|8190.1|8198.6|8190.6|8202.6|8194.6|8198.1|8190.1|0
1720453200000|2024-07-08 15:40:00|8198.1|8190.1|8199.1|8191.1|8200.3|8192.3|8198.1|8190.1|0
1720453500000|2024-07-08 15:45:00|8199.3|8191.3|8203.1|8195.1|8204.1|8196.1|8199.1|8191.1|0
1720453800000|2024-07-08 15:50:00|8203.3|8195.3|8201.6|8193.6|8203.8|8195.8|8201.1|8193.1|0
1720454100000|2024-07-08 15:55:00|8201.1|8193.1|8199.8|8191.8|8201.1|8193.1|8199.3|8191.3|0
1720454400000|2024-07-08 16:00:00|8199.6|8191.6|8197.1|8189.1|8199.6|8191.6|8196.6|8188.6|0
1720454700000|2024-07-08 16:05:00|8196.6|8188.6|8195.6|8187.6|8198.8|8190.8|8195.6|8187.6|0
1720455000000|2024-07-08 16:10:00|8195.8|8187.8|8196.6|8188.6|8198.1|8190.1|8195.6|8187.6|0
1720455300000|2024-07-08 16:15:00|8196.8|8188.8|8197.1|8189.1|8197.1|8189.1|8195.3|8187.3|0
1720455600000|2024-07-08 16:20:00|8197.3|8189.3|8199.6|8191.6|8199.6|8191.6|8197.3|8189.3|0
1720455900000|2024-07-08 16:25:00|8199.8|8191.8|8201.6|8193.6|8202.1|8194.1|8199.8|8191.8|0
1720456200000|2024-07-08 16:30:00|8201.1|8193.1|8203.6|8195.6|8204.1|8196.1|8200.6|8192.6|0
1720456500000|2024-07-08 16:35:00|8204.1|8196.1|8204.6|8196.6|8206.1|8198.1|8202.8|8194.8|0
1720456800000|2024-07-08 16:40:00|8204.3|8196.3|8203.3|8195.3|8204.8|8196.8|8203.3|8195.3|0
1720457100000|2024-07-08 16:45:00|8203.6|8195.6|8206.3|8198.3|8207.1|8199.1|8203.6|8195.6|0
1720457400000|2024-07-08 16:50:00|8205.8|8197.8|8207.3|8199.3|8207.6|8199.6|8205.8|8197.8|0
1720457700000|2024-07-08 16:55:00|8207.6|8199.6|8206.1|8198.1|8207.8|8199.8|8206.1|8198.1|0
1720458000000|2024-07-08 17:00:00|8205.8|8197.8|8204.6|8196.6|8206.3|8198.3|8204.1|8196.1|0
1720458300000|2024-07-08 17:05:00|8204.3|8196.3|8204.6|8196.6|8206.3|8198.3|8204.3|8196.3|0
1720458600000|2024-07-08 17:10:00|8204.3|8196.3|8204.1|8196.1|8204.3|8196.3|8203.3|8195.3|0
1720458900000|2024-07-08 17:15:00|8204.3|8196.3|8206.3|8198.3|8206.3|8198.3|8202.8|8194.8|0
1720459200000|2024-07-08 17:20:00|8206.6|8198.6|8206.8|8198.8|8207.6|8199.6|8206.3|8198.3|0
1720459500000|2024-07-08 17:25:00|8207.1|8199.1|8206.6|8198.6|8207.6|8199.6|8206.1|8198.1|0
1720459800000|2024-07-08 17:30:00|8206.3|8198.3|8206.8|8198.8|8208.6|8200.6|8206.3|8198.3|0
1720460100000|2024-07-08 17:35:00|8206.6|8198.6|8208.8|8200.8|8209.1|8201.1|8206.6|8198.6|0
1720460400000|2024-07-08 17:40:00|8209.1|8201.1|8208.6|8200.6|8209.6|8201.6|8207.3|8199.3|0
1720460700000|2024-07-08 17:45:00|8208.3|8200.3|8208.1|8200.1|8209.6|8201.6|8207.8|8199.8|0
1720461000000|2024-07-08 17:50:00|8208.3|8200.3|8209.1|8201.1|8209.6|8201.6|8208.1|8200.1|0
1720461300000|2024-07-08 17:55:00|8209.6|8201.6|8210.6|8202.6|8211.1|8203.1|8209.1|8201.1|0
1720461600000|2024-07-08 18:00:00|8210.1|8202.1|8210.6|8202.6|8210.6|8202.6|8208.8|8200.8|0
1720461900000|2024-07-08 18:05:00|8210.8|8202.8|8210.3|8202.3|8211.1|8203.1|8210.1|8202.1|0
1720462200000|2024-07-08 18:10:00|8210.6|8202.6|8211.8|8203.8|8211.8|8203.8|8210.6|8202.6|0
1720462500000|2024-07-08 18:15:00|8212.1|8204.1|8212.1|8204.1|8212.1|8204.1|8211.6|8203.6|0
1720462800000|2024-07-08 18:20:00|8211.8|8203.8|8209.6|8201.6|8211.8|8203.8|8209.6|8201.6|0
1720463100000|2024-07-08 18:25:00|8209.8|8201.8|8209.6|8201.6|8210.1|8202.1|8208.6|8200.6|0
1720463400000|2024-07-08 18:30:00|8209.1|8201.1|8208.8|8200.8|8210.1|8202.1|8208.3|8200.3|0
1720463700000|2024-07-08 18:35:00|8208.6|8200.6|8207.1|8199.1|8208.6|8200.6|8206.8|8198.8|0
1720464000000|2024-07-08 18:40:00|8207.3|8199.3|8203.6|8195.6|8207.6|8199.6|8203.1|8195.1|0
1720464300000|2024-07-08 18:45:00|8203.3|8195.3|8204.1|8196.1|8204.1|8196.1|8200.1|8192.1|0
1720464600000|2024-07-08 18:50:00|8203.8|8195.8|8207.6|8199.6|8207.6|8199.6|8203.8|8195.8|0
1720464900000|2024-07-08 18:55:00|8207.8|8199.8|8208.6|8200.6|8209.1|8201.1|8207.8|8199.8|0
1720465200000|2024-07-08 19:00:00|8208.1|8200.1|8207.3|8199.3|8208.6|8200.6|8207.1|8199.1|0
1720465500000|2024-07-08 19:05:00|8207.1|8199.1|8207.1|8199.1|8207.8|8199.8|8207.1|8199.1|0
1720465800000|2024-07-08 19:10:00|8207.6|8199.6|8209.1|8201.1|8209.3|8201.3|8207.1|8199.1|0
1720466100000|2024-07-08 19:15:00|8208.8|8200.8|8208.6|8200.6|8209.1|8201.1|8208.1|8200.1|0
1720466400000|2024-07-08 19:20:00|8208.8|8200.8|8209.6|8201.6|8209.6|8201.6|8208.6|8200.6|0
1720466700000|2024-07-08 19:25:00|8209.1|8201.1|8208.1|8200.1|8209.6|8201.6|8207.3|8199.3|0
1720467000000|2024-07-08 19:30:00|8208.6|8200.6|8210.1|8202.1|8211.1|8203.1|8208.1|8200.1|0
1720467300000|2024-07-08 19:35:00|8210.3|8202.3|8214.3|8206.3|8214.6|8206.6|8210.1|8202.1|0
1720467600000|2024-07-08 19:40:00|8214.1|8206.1|8214.1|8206.1|8215.1|8207.1|8213.6|8205.6|0
1720467900000|2024-07-08 19:45:00|8213.6|8205.6|8212.1|8204.1|8214.1|8206.1|8210.6|8202.6|0
1720468200000|2024-07-08 19:50:00|8211.6|8203.6|8212.1|8204.1|8214.6|8206.6|8211.6|8203.6|0
1720468500000|2024-07-08 19:55:00|8212.3|8204.3|8205.8|8197.8|8212.6|8204.6|8204.1|8196.1|0
1720468800000|2024-07-08 20:00:00|8207.5|8199.5|8209.3|8201.3|8209.4|8201.4|8206.9|8198.9|0
1720469100000|2024-07-08 20:05:00|8209.4|8201.4|8211|8203|8211.4|8203.4|8209.4|8201.4|0
1720469400000|2024-07-08 20:10:00|8210.9|8202.9|8209.3|8201.3|8211.1|8203.1|8208.7|8200.7|0
1720469700000|2024-07-08 20:15:00|8209.4|8201.4|8210.6|8202.6|8211.4|8203.4|8209.4|8201.4|0
1720470000000|2024-07-08 20:20:00|8210.4|8202.4|8210.8|8202.8|8210.9|8202.9|8210.4|8202.4|0
1720470300000|2024-07-08 20:25:00|8210.7|8202.7|8210.1|8202.1|8210.7|8202.7|8210.1|8202.1|0
1720470600000|2024-07-08 20:30:00|8210.2|8202.2|8209.2|8201.2|8210.3|8202.3|8209|8201|0
1720470900000|2024-07-08 20:35:00|8209.1|8201.1|8209.2|8201.2|8209.2|8201.2|8209|8201|0
1720471200000|2024-07-08 20:40:00|8209.3|8201.3|8209.5|8201.5|8209.7|8201.7|8209.2|8201.2|0
1720471500000|2024-07-08 20:45:00|8209.4|8201.4|8209.7|8201.7|8209.7|8201.7|8209.2|8201.2|0
1720471800000|2024-07-08 20:50:00|8209.6|8201.6|8210.1|8202.1|8210.1|8202.1|8209.5|8201.5|0
1720472100000|2024-07-08 20:55:00|8210|8202|8210|8202|8210.1|8202.1|8209.7|8201.7|0
1720475700000|2024-07-08 21:55:00|8206.4|8198.4|8207|8199|8207|8199|8206.4|8198.4|0
1720476000000|2024-07-08 22:00:00|8211|8203|8210.3|8202.3|8211|8203|8209|8201|0
1720476300000|2024-07-08 22:05:00|8210.2|8202.2|8211.2|8203.2|8211.4|8203.4|8210.1|8202.1|0
1720476600000|2024-07-08 22:10:00|8211.3|8203.3|8212.2|8204.2|8212.5|8204.5|8211.3|8203.3|0
1720476900000|2024-07-08 22:15:00|8212.4|8204.4|8213.7|8205.7|8213.7|8205.7|8211.9|8203.9|0
1720477200000|2024-07-08 22:20:00|8213.6|8205.6|8213.4|8205.4|8213.6|8205.6|8213.1|8205.1|0
1720477500000|2024-07-08 22:25:00|8213.5|8205.5|8213.7|8205.7|8213.7|8205.7|8213.2|8205.2|0
1720477800000|2024-07-08 22:30:00|8213.8|8205.8|8213.1|8205.1|8214|8206|8213.1|8205.1|0
1720478100000|2024-07-08 22:35:00|8213|8205|8213.6|8205.6|8213.6|8205.6|8212.6|8204.6|0
1720478400000|2024-07-08 22:40:00|8213.5|8205.5|8213.3|8205.3|8213.5|8205.5|8213|8205|0
1720478700000|2024-07-08 22:45:00|8213.4|8205.4|8213.8|8205.8|8213.9|8205.9|8213.4|8205.4|0
1720479000000|2024-07-08 22:50:00|8213.9|8205.9|8213.4|8205.4|8213.9|8205.9|8213.4|8205.4|0
1720479300000|2024-07-08 22:55:00|8213.5|8205.5|8213.7|8205.7|8213.7|8205.7|8213.4|8205.4|0
1720479600000|2024-07-08 23:00:00|8213.8|8205.8|8215.8|8207.8|8216.1|8208.1|8213.8|8205.8|0
1720479900000|2024-07-08 23:05:00|8215.7|8207.7|8217.9|8209.9|8219.3|8211.3|8215.7|8207.7|0
1720480200000|2024-07-08 23:10:00|8217.8|8209.8|8217.6|8209.6|8218.7|8210.7|8217.6|8209.6|0
1720480500000|2024-07-08 23:15:00|8217.4|8209.4|8218.3|8210.3|8218.3|8210.3|8217.4|8209.4|0
1720480800000|2024-07-08 23:20:00|8218.2|8210.2|8218.5|8210.5|8218.8|8210.8|8217.9|8209.9|0
1720481100000|2024-07-08 23:25:00|8218.4|8210.4|8219.3|8211.3|8219.3|8211.3|8218|8210|0
1720481400000|2024-07-08 23:30:00|8219.2|8211.2|8218.7|8210.7|8221.3|8213.3|8218.7|8210.7|0
1720481700000|2024-07-08 23:35:00|8218.6|8210.6|8216.1|8208.1|8218.7|8210.7|8215.9|8207.9|0
1720482000000|2024-07-08 23:40:00|8216|8208|8215.9|8207.9|8216.1|8208.1|8215.3|8207.3|0
1720482300000|2024-07-08 23:45:00|8215.8|8207.8|8216.4|8208.4|8216.7|8208.7|8215.6|8207.6|0
1720482600000|2024-07-08 23:50:00|8216.5|8208.5|8215.8|8207.8|8216.8|8208.8|8215.4|8207.4|0
1720482900000|2024-07-08 23:55:00|8215|8207|8214|8206|8216.3|8208.3|8214|8206|0
1720483200000|2024-07-09 00:00:00|8214.3|8206.3|8217.5|8209.5|8221.3|8213.3|8213|8205|0
1720483500000|2024-07-09 00:05:00|8217.3|8209.3|8217|8209|8217.5|8209.5|8216|8208|0
1720483800000|2024-07-09 00:10:00|8216.8|8208.8|8217.5|8209.5|8218.8|8210.8|8216.8|8208.8|0
1720484100000|2024-07-09 00:15:00|8217.8|8209.8|8212.3|8204.3|8218|8210|8212.3|8204.3|0
1720484400000|2024-07-09 00:20:00|8212|8204|8209.8|8201.8|8212|8204|8209.8|8201.8|0
1720484700000|2024-07-09 00:25:00|8209.5|8201.5|8210|8202|8210.8|8202.8|8209.5|8201.5|0
1720485000000|2024-07-09 00:30:00|8209.8|8201.8|8209.3|8201.3|8210|8202|8209|8201|0
1720485300000|2024-07-09 00:35:00|8209|8201|8209.5|8201.5|8209.8|8201.8|8208.8|8200.8|0
1720485600000|2024-07-09 00:40:00|8210|8202|8210.5|8202.5|8210.5|8202.5|8209.5|8201.5|0
1720485900000|2024-07-09 00:45:00|8210.8|8202.8|8213|8205|8213.3|8205.3|8210.8|8202.8|0
1720486200000|2024-07-09 00:50:00|8212.5|8204.5|8210.5|8202.5|8212.5|8204.5|8210.5|8202.5|0
1720486500000|2024-07-09 00:55:00|8210.3|8202.3|8207.8|8199.8|8210.5|8202.5|8207.5|8199.5|0
1720486800000|2024-07-09 01:00:00|8208|8200|8209.8|8201.8|8210.8|8202.8|8208|8200|0
1720487100000|2024-07-09 01:05:00|8209.5|8201.5|8211|8203|8211|8203|8209.5|8201.5|0
1720487400000|2024-07-09 01:10:00|8210.8|8202.8|8214.5|8206.5|8214.5|8206.5|8210.8|8202.8|0
1720487700000|2024-07-09 01:15:00|8214.8|8206.8|8216|8208|8216|8208|8214.5|8206.5|0
1720488000000|2024-07-09 01:20:00|8216.3|8208.3|8214.5|8206.5|8216.8|8208.8|8214.5|8206.5|0
1720488300000|2024-07-09 01:25:00|8215|8207|8215|8207|8215.3|8207.3|8214.5|8206.5|0
1720488600000|2024-07-09 01:30:00|8215.5|8207.5|8216.8|8208.8|8217|8209|8214.8|8206.8|0
1720488900000|2024-07-09 01:35:00|8217|8209|8218|8210|8218|8210|8216|8208|0
1720489200000|2024-07-09 01:40:00|8217.5|8209.5|8216.5|8208.5|8218.3|8210.3|8216.3|8208.3|0
1720489500000|2024-07-09 01:45:00|8216.3|8208.3|8214.8|8206.8|8216.5|8208.5|8214.5|8206.5|0
1720489800000|2024-07-09 01:50:00|8215|8207|8216|8208|8216|8208|8214.8|8206.8|0
1720490100000|2024-07-09 01:55:00|8215.3|8207.3|8214.3|8206.3|8216.3|8208.3|8214.3|8206.3|0
1720490400000|2024-07-09 02:00:00|8214|8206|8213|8205|8214.3|8206.3|8212.5|8204.5|0
1720490700000|2024-07-09 02:05:00|8212.8|8204.8|8208.5|8200.5|8212.8|8204.8|8208|8200|0
1720491000000|2024-07-09 02:10:00|8209|8201|8208.8|8200.8|8209.3|8201.3|8208.5|8200.5|0
1720491300000|2024-07-09 02:15:00|8209|8201|8207.8|8199.8|8209|8201|8207.5|8199.5|0
1720491600000|2024-07-09 02:20:00|8207.3|8199.3|8208.5|8200.5|8209|8201|8207|8199|0
1720491900000|2024-07-09 02:25:00|8208.8|8200.8|8207.5|8199.5|8208.8|8200.8|8206.8|8198.8|0
1720492200000|2024-07-09 02:30:00|8207.8|8199.8|8208.3|8200.3|8208.5|8200.5|8206.8|8198.8|0
1720492500000|2024-07-09 02:35:00|8208|8200|8207.3|8199.3|8208.5|8200.5|8207|8199|0
1720492800000|2024-07-09 02:40:00|8207.5|8199.5|8206.8|8198.8|8207.5|8199.5|8206.5|8198.5|0
1720493100000|2024-07-09 02:45:00|8206.5|8198.5|8207.3|8199.3|8207.8|8199.8|8206.5|8198.5|0
1720493400000|2024-07-09 02:50:00|8207.5|8199.5|8207|8199|8207.5|8199.5|8207|8199|0
1720493700000|2024-07-09 02:55:00|8207.3|8199.3|8205.8|8197.8|8207.3|8199.3|8205.8|8197.8|0
1720494000000|2024-07-09 03:00:00|8205.3|8197.3|8205.8|8197.8|8206.3|8198.3|8205.3|8197.3|0
1720494300000|2024-07-09 03:05:00|8206.3|8198.3|8206.5|8198.5|8207.3|8199.3|8205.3|8197.3|0
1720494600000|2024-07-09 03:10:00|8205.8|8197.8|8205.8|8197.8|8206.3|8198.3|8205.5|8197.5|0
1720494900000|2024-07-09 03:15:00|8205.5|8197.5|8207.8|8199.8|8207.8|8199.8|8205.5|8197.5|0
1720495200000|2024-07-09 03:20:00|8208.3|8200.3|8209.5|8201.5|8209.8|8201.8|8208.3|8200.3|0
1720495500000|2024-07-09 03:25:00|8209|8201|8208.3|8200.3|8209.3|8201.3|8207.5|8199.5|0
1720495800000|2024-07-09 03:30:00|8208.5|8200.5|8209.5|8201.5|8209.5|8201.5|8208.5|8200.5|0
1720496100000|2024-07-09 03:35:00|8209.8|8201.8|8210|8202|8210.3|8202.3|8209.5|8201.5|0
1720496400000|2024-07-09 03:40:00|8210.3|8202.3|8210|8202|8210.8|8202.8|8209.5|8201.5|0
1720496700000|2024-07-09 03:45:00|8210.3|8202.3|8211|8203|8211|8203|8210|8202|0
1720497000000|2024-07-09 03:50:00|8210.8|8202.8|8210.5|8202.5|8211|8203|8210.5|8202.5|0
1720497300000|2024-07-09 03:55:00|8210.8|8202.8|8211.3|8203.3|8211.5|8203.5|8210.8|8202.8|0
1720497600000|2024-07-09 04:00:00|8211|8203|8211.3|8203.3|8211.3|8203.3|8210.5|8202.5|0
1720497900000|2024-07-09 04:05:00|8211.5|8203.5|8211.8|8203.8|8212|8204|8211.3|8203.3|0
1720498200000|2024-07-09 04:10:00|8211.3|8203.3|8211.3|8203.3|8211.8|8203.8|8211.3|8203.3|0
1720498500000|2024-07-09 04:15:00|8211.5|8203.5|8212.5|8204.5|8212.5|8204.5|8211.5|8203.5|0
1720498800000|2024-07-09 04:20:00|8212.8|8204.8|8213.5|8205.5|8213.5|8205.5|8212.5|8204.5|0
1720499100000|2024-07-09 04:25:00|8213.8|8205.8|8214|8206|8214|8206|8213.5|8205.5|0
1720499400000|2024-07-09 04:30:00|8213.5|8205.5|8212|8204|8213.5|8205.5|8212|8204|0
1720499700000|2024-07-09 04:35:00|8212.3|8204.3|8212.3|8204.3|8212.5|8204.5|8212|8204|0
1720500000000|2024-07-09 04:40:00|8212.5|8204.5|8212|8204|8212.5|8204.5|8212|8204|0
1720500300000|2024-07-09 04:45:00|8212.3|8204.3|8212|8204|8212.5|8204.5|8211.8|8203.8|0
1720500600000|2024-07-09 04:50:00|8212.3|8204.3|8211.3|8203.3|8212.5|8204.5|8211.3|8203.3|0
1720500900000|2024-07-09 04:55:00|8211.5|8203.5|8212|8204|8212.5|8204.5|8211.3|8203.3|0
1720501200000|2024-07-09 05:00:00|8212.3|8204.3|8213.5|8205.5|8213.5|8205.5|8211.8|8203.8|0
1720501500000|2024-07-09 05:05:00|8213.8|8205.8|8213.3|8205.3|8214|8206|8213.3|8205.3|0
1720501800000|2024-07-09 05:10:00|8213.5|8205.5|8212.5|8204.5|8213.8|8205.8|8212.5|8204.5|0
1720502100000|2024-07-09 05:15:00|8213|8205|8213.3|8205.3|8213.8|8205.8|8213|8205|0
1720502400000|2024-07-09 05:20:00|8213|8205|8213.3|8205.3|8214.5|8206.5|8211.8|8203.8|0
1720502700000|2024-07-09 05:25:00|8213|8205|8213.3|8205.3|8213.5|8205.5|8212|8204|0
1720503000000|2024-07-09 05:30:00|8213.5|8205.5|8216.3|8208.3|8216.3|8208.3|8213|8205|0
1720503300000|2024-07-09 05:35:00|8215|8207|8213.8|8205.8|8215.3|8207.3|8213.8|8205.8|0
1720503600000|2024-07-09 05:40:00|8214|8206|8216|8208|8216.3|8208.3|8214|8206|0
1720503900000|2024-07-09 05:45:00|8216.5|8208.5|8218|8210|8218.8|8210.8|8216.5|8208.5|0
1720504200000|2024-07-09 05:50:00|8217.8|8209.8|8215.8|8207.8|8218|8210|8215.5|8207.5|0
1720504500000|2024-07-09 05:55:00|8216|8208|8214.5|8206.5|8216|8208|8211.5|8203.5|0
1720504800000|2024-07-09 06:00:00|8214|8206|8212.8|8204.8|8216|8208|8212.3|8204.3|0
1720505100000|2024-07-09 06:05:00|8213.5|8205.5|8211.5|8203.5|8215.5|8207.5|8209.5|8201.5|0
1720505400000|2024-07-09 06:10:00|8211.3|8203.3|8210|8202|8212.3|8204.3|8209.5|8201.5|0
1720505700000|2024-07-09 06:15:00|8210.8|8202.8|8210|8202|8211.8|8203.8|8209.5|8201.5|0
1720506000000|2024-07-09 06:20:00|8209|8201|8210|8202|8211.5|8203.5|8207.8|8199.8|0
1720506300000|2024-07-09 06:25:00|8210.5|8202.5|8207|8199|8210.8|8202.8|8206.5|8198.5|0
1720506600000|2024-07-09 06:30:00|8207.3|8199.3|8206.3|8198.3|8208.3|8200.3|8205|8197|0
1720506900000|2024-07-09 06:35:00|8206|8198|8201|8193|8206.5|8198.5|8200.8|8192.8|0
1720507200000|2024-07-09 06:40:00|8200.8|8192.8|8199|8191|8201.8|8193.8|8198|8190|0
1720507500000|2024-07-09 06:45:00|8198.8|8190.8|8196.5|8188.5|8199|8191|8196.3|8188.3|0
1720507800000|2024-07-09 06:50:00|8197|8189|8198|8190|8199.3|8191.3|8196|8188|0
1720508100000|2024-07-09 06:55:00|8197.8|8189.8|8196.5|8188.5|8198.8|8190.8|8196.5|8188.5|0
1720508400000|2024-07-09 07:00:00|8199.3|8191.3|8199.3|8191.3|8202.3|8194.3|8184.3|8176.3|0
1720508700000|2024-07-09 07:05:00|8198.8|8190.8|8200.8|8192.8|8202.5|8194.5|8195|8187|0
1720509000000|2024-07-09 07:10:00|8201|8193|8193.3|8185.3|8202|8194|8193.3|8185.3|0
1720509300000|2024-07-09 07:15:00|8194.8|8186.8|8199.3|8191.3|8201|8193|8194.3|8186.3|0
1720509600000|2024-07-09 07:20:00|8198.8|8190.8|8211.5|8203.5|8215.8|8207.8|8198|8190|0
1720509900000|2024-07-09 07:25:00|8210.8|8202.8|8218.5|8210.5|8220.3|8212.3|8210.8|8202.8|0
1720510200000|2024-07-09 07:30:00|8218.8|8210.8|8221.3|8213.3|8221.5|8213.5|8214.5|8206.5|0
1720510500000|2024-07-09 07:35:00|8220.8|8212.8|8221.3|8213.3|8221.5|8213.5|8213|8205|0
1720510800000|2024-07-09 07:40:00|8221.5|8213.5|8217.9|8209.9|8223.8|8215.8|8217.7|8209.7|0
1720511100000|2024-07-09 07:45:00|8218.2|8210.2|8215.5|8207.5|8218.8|8210.8|8212.3|8204.3|0
1720511400000|2024-07-09 07:50:00|8215|8207|8214.5|8206.5|8217.8|8209.8|8212.8|8204.8|0
1720511700000|2024-07-09 07:55:00|8214.3|8206.3|8218|8210|8218.3|8210.3|8212.8|8204.8|0
1720512000000|2024-07-09 08:00:00|8218.3|8210.3|8217|8209|8221.3|8213.3|8212.5|8204.5|0
1720512300000|2024-07-09 08:05:00|8216.8|8208.8|8216.8|8208.8|8219|8211|8215.8|8207.8|0
1720512600000|2024-07-09 08:10:00|8217.3|8209.3|8210.5|8202.5|8217.8|8209.8|8209|8201|0
1720512900000|2024-07-09 08:15:00|8210.3|8202.3|8213.8|8205.8|8216.8|8208.8|8209.5|8201.5|0
1720513200000|2024-07-09 08:20:00|8213.5|8205.5|8214.5|8206.5|8216|8208|8210|8202|0
1720513500000|2024-07-09 08:25:00|8214.3|8206.3|8211.3|8203.3|8215.3|8207.3|8208.8|8200.8|0
1720513800000|2024-07-09 08:30:00|8210.8|8202.8|8208.8|8200.8|8212.3|8204.3|8208.3|8200.3|0
1720514100000|2024-07-09 08:35:00|8208.5|8200.5|8210.8|8202.8|8213.8|8205.8|8207.3|8199.3|0
1720514400000|2024-07-09 08:40:00|8210.5|8202.5|8212|8204|8212.8|8204.8|8208.8|8200.8|0
1720514700000|2024-07-09 08:45:00|8211.8|8203.8|8211.5|8203.5|8213.3|8205.3|8209|8201|0
1720515000000|2024-07-09 08:50:00|8211.3|8203.3|8214.8|8206.8|8214.8|8206.8|8210.5|8202.5|0
1720515300000|2024-07-09 08:55:00|8214.3|8206.3|8214|8206|8216.3|8208.3|8212.8|8204.8|0
1720515600000|2024-07-09 09:00:00|8213.8|8205.8|8215.8|8207.8|8217.3|8209.3|8212.8|8204.8|0
1720515900000|2024-07-09 09:05:00|8215.5|8207.5|8212.3|8204.3|8216.5|8208.5|8209.5|8201.5|0
1720516200000|2024-07-09 09:10:00|8211.8|8203.8|8213|8205|8214|8206|8210.5|8202.5|0
1720516500000|2024-07-09 09:15:00|8212.8|8204.8|8212.8|8204.8|8215|8207|8212|8204|0
1720516800000|2024-07-09 09:20:00|8213|8205|8207|8199|8213|8205|8207|8199|0
1720517100000|2024-07-09 09:25:00|8206.8|8198.8|8210.3|8202.3|8210.8|8202.8|8204.8|8196.8|0
1720517400000|2024-07-09 09:30:00|8209.8|8201.8|8209|8201|8210.3|8202.3|8207.8|8199.8|0
1720517700000|2024-07-09 09:35:00|8208.5|8200.5|8207.5|8199.5|8209.3|8201.3|8206.3|8198.3|0
1720518000000|2024-07-09 09:40:00|8207.3|8199.3|8202|8194|8208.5|8200.5|8202|8194|0
1720518300000|2024-07-09 09:45:00|8201.8|8193.8|8204.8|8196.8|8205|8197|8201.8|8193.8|0
1720518600000|2024-07-09 09:50:00|8204.5|8196.5|8207.3|8199.3|8208|8200|8202|8194|0
1720518900000|2024-07-09 09:55:00|8207|8199|8203.3|8195.3|8208.3|8200.3|8203.3|8195.3|0
1720519200000|2024-07-09 10:00:00|8203|8195|8203.8|8195.8|8204.8|8196.8|8201.8|8193.8|0
1720519500000|2024-07-09 10:05:00|8203.5|8195.5|8200.5|8192.5|8203.8|8195.8|8199.8|8191.8|0
1720519800000|2024-07-09 10:10:00|8200.3|8192.3|8202.3|8194.3|8203.8|8195.8|8198.8|8190.8|0
1720520100000|2024-07-09 10:15:00|8202.8|8194.8|8197.8|8189.8|8202.8|8194.8|8196.3|8188.3|0
1720520400000|2024-07-09 10:20:00|8197|8189|8196.3|8188.3|8199|8191|8196.3|8188.3|0
1720520700000|2024-07-09 10:25:00|8196.8|8188.8|8193.3|8185.3|8197.3|8189.3|8192.5|8184.5|0
1720521000000|2024-07-09 10:30:00|8192.8|8184.8|8192.5|8184.5|8194|8186|8188.5|8180.5|0
1720521300000|2024-07-09 10:35:00|8192.3|8184.3|8190.5|8182.5|8192.5|8184.5|8190.5|8182.5|0
1720521600000|2024-07-09 10:40:00|8190|8182|8188.8|8180.8|8191.5|8183.5|8188.8|8180.8|0
1720521900000|2024-07-09 10:45:00|8189|8181|8188.8|8180.8|8190.5|8182.5|8187.5|8179.5|0
1720522200000|2024-07-09 10:50:00|8188.5|8180.5|8191.3|8183.3|8191.3|8183.3|8188.3|8180.3|0
1720522500000|2024-07-09 10:55:00|8191|8183|8184.5|8176.5|8192.3|8184.3|8184.5|8176.5|0
1720522800000|2024-07-09 11:00:00|8186|8178|8187.8|8179.8|8188.8|8180.8|8185.5|8177.5|0
1720523100000|2024-07-09 11:05:00|8187.3|8179.3|8180.3|8172.3|8187.3|8179.3|8178.8|8170.8|0
1720523400000|2024-07-09 11:10:00|8179.8|8171.8|8177.8|8169.8|8179.8|8171.8|8176.3|8168.3|0
1720523700000|2024-07-09 11:15:00|8178.3|8170.3|8172.8|8164.8|8178.5|8170.5|8172.8|8164.8|0
1720524000000|2024-07-09 11:20:00|8172.5|8164.5|8174.3|8166.3|8175.3|8167.3|8171.3|8163.3|0
1720524300000|2024-07-09 11:25:00|8174|8166|8178.3|8170.3|8179.3|8171.3|8173.8|8165.8|0
1720524600000|2024-07-09 11:30:00|8178.8|8170.8|8184.5|8176.5|8185|8177|8178.8|8170.8|0
1720524900000|2024-07-09 11:35:00|8184.8|8176.8|8183.3|8175.3|8186.3|8178.3|8180.8|8172.8|0
1720525200000|2024-07-09 11:40:00|8183.8|8175.8|8179.3|8171.3|8186.8|8178.8|8178.5|8170.5|0
1720525500000|2024-07-09 11:45:00|8179|8171|8179.3|8171.3|8180.5|8172.5|8175.3|8167.3|0
1720525800000|2024-07-09 11:50:00|8178.5|8170.5|8179.5|8171.5|8179.5|8171.5|8177|8169|0
1720526100000|2024-07-09 11:55:00|8179.8|8171.8|8179.1|8171.1|8185|8177|8179.1|8171.1|0
1720526400000|2024-07-09 12:00:00|8178.9|8170.9|8176.9|8168.9|8179.4|8171.4|8175.5|8167.5|0
1720526700000|2024-07-09 12:05:00|8177.1|8169.1|8176.6|8168.6|8178.4|8170.4|8174.4|8166.4|0
1720527000000|2024-07-09 12:10:00|8176.4|8168.4|8177.1|8169.1|8177.9|8169.9|8174.4|8166.4|0
1720527300000|2024-07-09 12:15:00|8176.9|8168.9|8170.6|8162.6|8177.9|8169.9|8170.4|8162.4|0
1720527600000|2024-07-09 12:20:00|8170.9|8162.9|8167.4|8159.4|8172.4|8164.4|8166.9|8158.9|0
1720527900000|2024-07-09 12:25:00|8166.9|8158.9|8161.9|8153.9|8166.9|8158.9|8160.4|8152.4|0
1720528200000|2024-07-09 12:30:00|8161.4|8153.4|8159.9|8151.9|8162.9|8154.9|8158.6|8150.6|0
1720528500000|2024-07-09 12:35:00|8159.4|8151.4|8155.6|8147.6|8159.9|8151.9|8155.6|8147.6|0
1720528800000|2024-07-09 12:40:00|8155.9|8147.9|8154.9|8146.9|8156.6|8148.6|8153.9|8145.9|0
1720529100000|2024-07-09 12:45:00|8154.4|8146.4|8156.6|8148.6|8156.9|8148.9|8152.6|8144.6|0
1720529400000|2024-07-09 12:50:00|8156.9|8148.9|8156.6|8148.6|8157.1|8149.1|8152.9|8144.9|0
1720529700000|2024-07-09 12:55:00|8156.4|8148.4|8156.9|8148.9|8157.4|8149.4|8153.4|8145.4|0
1720530000000|2024-07-09 13:00:00|8157.1|8149.1|8162.6|8154.6|8164.9|8156.9|8156.9|8148.9|0
1720530300000|2024-07-09 13:05:00|8162.4|8154.4|8166.4|8158.4|8166.9|8158.9|8162.1|8154.1|0
1720530600000|2024-07-09 13:10:00|8166.9|8158.9|8159.6|8151.6|8166.9|8158.9|8158.9|8150.9|0
1720530900000|2024-07-09 13:15:00|8159.4|8151.4|8156.4|8148.4|8162.6|8154.6|8156.4|8148.4|0
1720531200000|2024-07-09 13:20:00|8156.6|8148.6|8154.9|8146.9|8157.6|8149.6|8153.9|8145.9|0
1720531500000|2024-07-09 13:25:00|8155.1|8147.1|8150.4|8142.4|8155.4|8147.4|8149.9|8141.9|0
1720531800000|2024-07-09 13:30:00|8150.1|8142.1|8141.6|8133.6|8150.4|8142.4|8138.9|8130.9|0
1720532100000|2024-07-09 13:35:00|8141.9|8133.9|8147.4|8139.4|8151.4|8143.4|8141.9|8133.9|0
1720532400000|2024-07-09 13:40:00|8147.9|8139.9|8150.4|8142.4|8153.6|8145.6|8147.1|8139.1|0
1720532700000|2024-07-09 13:45:00|8149.4|8141.4|8151.4|8143.4|8153.1|8145.1|8149.4|8141.4|0
1720533000000|2024-07-09 13:50:00|8151.6|8143.6|8152.9|8144.9|8154.1|8146.1|8146.4|8138.4|0
1720533300000|2024-07-09 13:55:00|8152.6|8144.6|8147.4|8139.4|8153.4|8145.4|8146.9|8138.9|0
1720533600000|2024-07-09 14:00:00|8147.1|8139.1|8149.9|8141.9|8151.9|8143.9|8145.4|8137.4|0
1720533900000|2024-07-09 14:05:00|8150.1|8142.1|8145.6|8137.6|8150.9|8142.9|8144.4|8136.4|0
1720534200000|2024-07-09 14:10:00|8145.7|8137.7|8150.7|8142.7|8152.2|8144.2|8143.7|8135.7|0
1720534500000|2024-07-09 14:15:00|8150.4|8142.4|8148.9|8140.9|8153.7|8145.7|8148.4|8140.4|0
1720534800000|2024-07-09 14:20:00|8149.2|8141.2|8141.4|8133.4|8149.2|8141.2|8140.2|8132.2|0
1720535100000|2024-07-09 14:25:00|8140.7|8132.7|8147.2|8139.2|8147.2|8139.2|8138.7|8130.7|0
1720535400000|2024-07-09 14:30:00|8146.7|8138.7|8153.2|8145.2|8153.4|8145.4|8141.7|8133.7|0
1720535700000|2024-07-09 14:35:00|8152.9|8144.9|8159.2|8151.2|8159.7|8151.7|8152.7|8144.7|0
1720536000000|2024-07-09 14:40:00|8159.4|8151.4|8158.9|8150.9|8161.9|8153.9|8155.2|8147.2|0
1720536300000|2024-07-09 14:45:00|8158.7|8150.7|8159.2|8151.2|8161.9|8153.9|8157.4|8149.4|0
1720536600000|2024-07-09 14:50:00|8158.9|8150.9|8158.2|8150.2|8159.2|8151.2|8152.9|8144.9|0
1720536900000|2024-07-09 14:55:00|8157.9|8149.9|8150.4|8142.4|8158.7|8150.7|8149.2|8141.2|0
1720537200000|2024-07-09 15:00:00|8150.2|8142.2|8146.7|8138.7|8153.2|8145.2|8146.7|8138.7|0
1720537500000|2024-07-09 15:05:00|8147.2|8139.2|8142.2|8134.2|8148.4|8140.4|8142.2|8134.2|0
1720537800000|2024-07-09 15:10:00|8141.7|8133.7|8145.4|8137.4|8147.2|8139.2|8140.2|8132.2|0
1720538100000|2024-07-09 15:15:00|8145.2|8137.2|8143.7|8135.7|8146.9|8138.9|8141.7|8133.7|0
1720538400000|2024-07-09 15:20:00|8143.2|8135.2|8140.2|8132.2|8143.4|8135.4|8135.7|8127.7|0
1720538700000|2024-07-09 15:25:00|8140.7|8132.7|8139.7|8131.7|8141.4|8133.4|8137.7|8129.7|0
1720539000000|2024-07-09 15:30:00|8140.2|8132.2|8141.7|8133.7|8145.9|8137.9|8133.9|8125.9|0
1720539300000|2024-07-09 15:35:00|8142.2|8134.2|8142.9|8134.9|8143.7|8135.7|8137.7|8129.7|0
1720539600000|2024-07-09 15:40:00|8142.7|8134.7|8144.7|8136.7|8145.9|8137.9|8141.9|8133.9|0
1720539900000|2024-07-09 15:45:00|8144.9|8136.9|8151.2|8143.2|8151.2|8143.2|8144.9|8136.9|0
1720540200000|2024-07-09 15:50:00|8151.4|8143.4|8154.9|8146.9|8155.2|8147.2|8150.7|8142.7|0
1720540500000|2024-07-09 15:55:00|8155.2|8147.2|8156.4|8148.4|8157.2|8149.2|8154.7|8146.7|0
1720540800000|2024-07-09 16:00:00|8156.7|8148.7|8158.7|8150.7|8159.7|8151.7|8155.7|8147.7|0
1720541100000|2024-07-09 16:05:00|8158.9|8150.9|8158.7|8150.7|8161.2|8153.2|8157.7|8149.7|0
1720541400000|2024-07-09 16:10:00|8158.9|8150.9|8159.7|8151.7|8160.7|8152.7|8157.4|8149.4|0
1720541700000|2024-07-09 16:15:00|8159.4|8151.4|8157.2|8149.2|8161.2|8153.2|8157.2|8149.2|0
1720542000000|2024-07-09 16:20:00|8156.9|8148.9|8158.2|8150.2|8158.7|8150.7|8156.2|8148.2|0
1720542300000|2024-07-09 16:25:00|8158.7|8150.7|8163.7|8155.7|8164.2|8156.2|8158.7|8150.7|0
1720542600000|2024-07-09 16:30:00|8163.9|8155.9|8163.4|8155.4|8164.7|8156.7|8162.2|8154.2|0
1720542900000|2024-07-09 16:35:00|8163.7|8155.7|8160.7|8152.7|8163.9|8155.9|8160.7|8152.7|0
1720543200000|2024-07-09 16:40:00|8161.2|8153.2|8164.4|8156.4|8164.9|8156.9|8160.9|8152.9|0
1720543500000|2024-07-09 16:45:00|8164.2|8156.2|8166.2|8158.2|8166.9|8158.9|8164.2|8156.2|0
1720543800000|2024-07-09 16:50:00|8166.4|8158.4|8167.2|8159.2|8167.7|8159.7|8165.7|8157.7|0
1720544100000|2024-07-09 16:55:00|8167.7|8159.7|8171.2|8163.2|8171.2|8163.2|8167.7|8159.7|0
1720544400000|2024-07-09 17:00:00|8171.7|8163.7|8175.7|8167.7|8176.9|8168.9|8170.7|8162.7|0
1720544700000|2024-07-09 17:05:00|8175.9|8167.9|8176.7|8168.7|8177.7|8169.7|8174.2|8166.2|0
1720545000000|2024-07-09 17:10:00|8176.9|8168.9|8175.2|8167.2|8178.2|8170.2|8175.2|8167.2|0
1720545300000|2024-07-09 17:15:00|8175.7|8167.7|8170.4|8162.4|8175.7|8167.7|8167.4|8159.4|0
1720545600000|2024-07-09 17:20:00|8169.9|8161.9|8168.7|8160.7|8170.9|8162.9|8168.4|8160.4|0
1720545900000|2024-07-09 17:25:00|8168.9|8160.9|8169.2|8161.2|8171.2|8163.2|8168.7|8160.7|0
1720546200000|2024-07-09 17:30:00|8168.9|8160.9|8174.7|8166.7|8175.2|8167.2|8168.9|8160.9|0
1720546500000|2024-07-09 17:35:00|8174.4|8166.4|8172.7|8164.7|8175.2|8167.2|8172.2|8164.2|0
1720546800000|2024-07-09 17:40:00|8172.2|8164.2|8171.4|8163.4|8172.2|8164.2|8170.2|8162.2|0
1720547100000|2024-07-09 17:45:00|8171.2|8163.2|8169.7|8161.7|8171.7|8163.7|8169.4|8161.4|0
1720547400000|2024-07-09 17:50:00|8169.4|8161.4|8169.7|8161.7|8171.7|8163.7|8168.9|8160.9|0
1720547700000|2024-07-09 17:55:00|8169.9|8161.9|8167.2|8159.2|8170.2|8162.2|8166.9|8158.9|0
1720548000000|2024-07-09 18:00:00|8166.7|8158.7|8164.2|8156.2|8167.7|8159.7|8164.2|8156.2|0
1720548300000|2024-07-09 18:05:00|8163.7|8155.7|8163.9|8155.9|8165.2|8157.2|8162.7|8154.7|0
1720548600000|2024-07-09 18:10:00|8164.2|8156.2|8164.7|8156.7|8165.7|8157.7|8163.7|8155.7|0
1720548900000|2024-07-09 18:15:00|8164.9|8156.9|8163.2|8155.2|8165.2|8157.2|8163.2|8155.2|0
1720549200000|2024-07-09 18:20:00|8162.9|8154.9|8164.4|8156.4|8165.2|8157.2|8162.9|8154.9|0
1720549500000|2024-07-09 18:25:00|8164.2|8156.2|8161.9|8153.9|8164.7|8156.7|8161.2|8153.2|0
1720549800000|2024-07-09 18:30:00|8162.2|8154.2|8163.4|8155.4|8163.7|8155.7|8160.9|8152.9|0
1720550100000|2024-07-09 18:35:00|8163.2|8155.2|8166.2|8158.2|8167.2|8159.2|8162.2|8154.2|0
1720550400000|2024-07-09 18:40:00|8165.9|8157.9|8164.2|8156.2|8165.9|8157.9|8161.7|8153.7|0
1720550700000|2024-07-09 18:45:00|8163.9|8155.9|8164.4|8156.4|8164.7|8156.7|8162.9|8154.9|0
1720551000000|2024-07-09 18:50:00|8164.7|8156.7|8160.7|8152.7|8164.7|8156.7|8160.7|8152.7|0
1720551300000|2024-07-09 18:55:00|8160.9|8152.9|8161.9|8153.9|8162.4|8154.4|8160.2|8152.2|0
1720551600000|2024-07-09 19:00:00|8162.4|8154.4|8158.7|8150.7|8162.7|8154.7|8158.7|8150.7|0
1720551900000|2024-07-09 19:05:00|8158.4|8150.4|8157.4|8149.4|8158.7|8150.7|8156.7|8148.7|0
1720552200000|2024-07-09 19:10:00|8157.2|8149.2|8157.7|8149.7|8157.7|8149.7|8156.7|8148.7|0
1720552500000|2024-07-09 19:15:00|8157.4|8149.4|8157.2|8149.2|8157.7|8149.7|8155.9|8147.9|0
1720552800000|2024-07-09 19:20:00|8157.7|8149.7|8157.7|8149.7|8158.2|8150.2|8156.7|8148.7|0
1720553100000|2024-07-09 19:25:00|8157.4|8149.4|8159.2|8151.2|8159.2|8151.2|8157.2|8149.2|0
1720553400000|2024-07-09 19:30:00|8158.9|8150.9|8161.2|8153.2|8161.2|8153.2|8157.7|8149.7|0
1720553700000|2024-07-09 19:35:00|8160.9|8152.9|8160.2|8152.2|8161.7|8153.7|8159.2|8151.2|0
1720554000000|2024-07-09 19:40:00|8159.9|8151.9|8158.2|8150.2|8160.7|8152.7|8157.9|8149.9|0
1720554300000|2024-07-09 19:45:00|8158.7|8150.7|8159.4|8151.4|8159.4|8151.4|8157.7|8149.7|0
1720554600000|2024-07-09 19:50:00|8159.2|8151.2|8159.7|8151.7|8160.2|8152.2|8157.2|8149.2|0
1720554900000|2024-07-09 19:55:00|8159.2|8151.2|8159.2|8151.2|8163.2|8155.2|8158.7|8150.7|0
1720555200000|2024-07-09 20:00:00|8159.7|8151.7|8158.8|8150.8|8161.2|8153.2|8158.3|8150.3|0
1720555500000|2024-07-09 20:05:00|8158.7|8150.7|8159.3|8151.3|8159.5|8151.5|8158.2|8150.2|0
1720555800000|2024-07-09 20:10:00|8159.4|8151.4|8159.3|8151.3|8159.6|8151.6|8159.1|8151.1|0
1720556100000|2024-07-09 20:15:00|8159.4|8151.4|8159.9|8151.9|8160.2|8152.2|8159.4|8151.4|0
1720556400000|2024-07-09 20:20:00|8160.1|8152.1|8161.6|8153.6|8161.6|8153.6|8160.1|8152.1|0
1720556700000|2024-07-09 20:25:00|8161.5|8153.5|8160.8|8152.8|8161.5|8153.5|8160.8|8152.8|0
1720557900000|2024-07-09 20:45:00|8161.1|8153.1|8160.8|8152.8|8161.4|8153.4|8160.5|8152.5|0
1720558200000|2024-07-09 20:50:00|8160.9|8152.9|8160.8|8152.8|8161|8153|8160.8|8152.8|0
1720558500000|2024-07-09 20:55:00|8160.7|8152.7|8159.7|8151.7|8160.8|8152.8|8159.7|8151.7|0
1720561500000|2024-07-09 21:45:00|8159|8151|8158.8|8150.8|8159|8151|8158.8|8150.8|0
1720561800000|2024-07-09 21:50:00|8158.9|8150.9|8158.7|8150.7|8159.1|8151.1|8158.5|8150.5|0
1720562100000|2024-07-09 21:55:00|8158.9|8150.9|8158.6|8150.6|8158.9|8150.9|8158.5|8150.5|0
1720562400000|2024-07-09 22:00:00|8160.6|8152.6|8160.2|8152.2|8161.8|8153.8|8160.1|8152.1|0
1720562700000|2024-07-09 22:05:00|8160.1|8152.1|8160.7|8152.7|8161.2|8153.2|8160.1|8152.1|0
1720563000000|2024-07-09 22:10:00|8160.6|8152.6|8160.1|8152.1|8160.9|8152.9|8160.1|8152.1|0
1720563300000|2024-07-09 22:15:00|8159.7|8151.7|8160.1|8152.1|8160.1|8152.1|8159.7|8151.7|0
1720564200000|2024-07-09 22:30:00|8161.7|8153.7|8162.4|8154.4|8162.4|8154.4|8161.7|8153.7|0
1720564500000|2024-07-09 22:35:00|8162.5|8154.5|8162.8|8154.8|8162.8|8154.8|8162.4|8154.4|0
1720564800000|2024-07-09 22:40:00|8162.9|8154.9|8163.3|8155.3|8163.3|8155.3|8162.8|8154.8|0
1720565100000|2024-07-09 22:45:00|8163.2|8155.2|8162.8|8154.8|8163.4|8155.4|8162.5|8154.5|0
1720565400000|2024-07-09 22:50:00|8162.7|8154.7|8162.2|8154.2|8162.8|8154.8|8162.2|8154.2|0
1720565700000|2024-07-09 22:55:00|8162.3|8154.3|8162.8|8154.8|8162.8|8154.8|8162.3|8154.3|0
1720566000000|2024-07-09 23:00:00|8162.9|8154.9|8163.8|8155.8|8163.8|8155.8|8162.9|8154.9|0
1720566300000|2024-07-09 23:05:00|8163.9|8155.9|8163.8|8155.8|8164.1|8156.1|8163.5|8155.5|0
1720566600000|2024-07-09 23:10:00|8163.7|8155.7|8163.5|8155.5|8163.8|8155.8|8163.5|8155.5|0
1720567800000|2024-07-09 23:30:00|8163.4|8155.4|8163.6|8155.6|8163.6|8155.6|8163.3|8155.3|0
1720568100000|2024-07-09 23:35:00|8163.5|8155.5|8163.8|8155.8|8163.8|8155.8|8163.3|8155.3|0
1720568400000|2024-07-09 23:40:00|8163.7|8155.7|8163.8|8155.8|8164.1|8156.1|8163.6|8155.6|0
1720568700000|2024-07-09 23:45:00|8163.7|8155.7|8163.6|8155.6|8163.8|8155.8|8163.3|8155.3|0
1720569000000|2024-07-09 23:50:00|8163.5|8155.5|8163.1|8155.1|8163.6|8155.6|8163.1|8155.1|0
1720569300000|2024-07-09 23:55:00|8162.1|8154.1|8161.1|8153.1|8162.3|8154.3|8161.1|8153.1|0
1720569600000|2024-07-10 00:00:00|8159.1|8151.1|8171.6|8163.6|8171.6|8163.6|8159.1|8151.1|0
1720569900000|2024-07-10 00:05:00|8171.8|8163.8|8169.8|8161.8|8173.6|8165.6|8168.6|8160.6|0
1720570200000|2024-07-10 00:10:00|8170.1|8162.1|8171.8|8163.8|8172.3|8164.3|8170.1|8162.1|0
1720570500000|2024-07-10 00:15:00|8172.1|8164.1|8171.8|8163.8|8172.1|8164.1|8170.3|8162.3|0
1720570800000|2024-07-10 00:20:00|8171.6|8163.6|8172.6|8164.6|8172.6|8164.6|8171.3|8163.3|0
1720571100000|2024-07-10 00:25:00|8172.8|8164.8|8173.3|8165.3|8173.6|8165.6|8172.6|8164.6|0
1720571400000|2024-07-10 00:30:00|8173.6|8165.6|8172.8|8164.8|8174.3|8166.3|8172.8|8164.8|0
1720571700000|2024-07-10 00:35:00|8172.6|8164.6|8171.8|8163.8|8172.6|8164.6|8171.6|8163.6|0
1720572000000|2024-07-10 00:40:00|8171.6|8163.6|8171.3|8163.3|8171.6|8163.6|8171.1|8163.1|0
1720572300000|2024-07-10 00:45:00|8170.8|8162.8|8170.6|8162.6|8171.1|8163.1|8170.6|8162.6|0
1720572600000|2024-07-10 00:50:00|8170.8|8162.8|8170.8|8162.8|8171.1|8163.1|8170.6|8162.6|0
1720572900000|2024-07-10 00:55:00|8171.1|8163.1|8171.1|8163.1|8171.1|8163.1|8170.3|8162.3|0
1720573200000|2024-07-10 01:00:00|8170.6|8162.6|8167.8|8159.8|8170.8|8162.8|8167.8|8159.8|0
1720573500000|2024-07-10 01:05:00|8167.6|8159.6|8165.3|8157.3|8167.6|8159.6|8165.3|8157.3|0
1720573800000|2024-07-10 01:10:00|8165.8|8157.8|8165.8|8157.8|8166.3|8158.3|8165.6|8157.6|0
1720574100000|2024-07-10 01:15:00|8165.3|8157.3|8165.8|8157.8|8166.3|8158.3|8165.1|8157.1|0
1720574400000|2024-07-10 01:20:00|8165.6|8157.6|8164.3|8156.3|8165.8|8157.8|8164.1|8156.1|0
1720574700000|2024-07-10 01:25:00|8164.1|8156.1|8164.3|8156.3|8164.8|8156.8|8163.3|8155.3|0
1720575000000|2024-07-10 01:30:00|8164.6|8156.6|8164.3|8156.3|8165.1|8157.1|8164.1|8156.1|0
1720575300000|2024-07-10 01:35:00|8164.1|8156.1|8163.8|8155.8|8164.1|8156.1|8163.6|8155.6|0
1720575600000|2024-07-10 01:40:00|8164.1|8156.1|8165.8|8157.8|8166.3|8158.3|8164.1|8156.1|0
1720575900000|2024-07-10 01:45:00|8166.1|8158.1|8164.6|8156.6|8166.1|8158.1|8164.3|8156.3|0
1720576200000|2024-07-10 01:50:00|8164.3|8156.3|8163.8|8155.8|8164.6|8156.6|8163.8|8155.8|0
1720576500000|2024-07-10 01:55:00|8163.6|8155.6|8163.6|8155.6|8163.8|8155.8|8163.3|8155.3|0
1720576800000|2024-07-10 02:00:00|8163.8|8155.8|8165.3|8157.3|8165.3|8157.3|8163.1|8155.1|0
1720577100000|2024-07-10 02:05:00|8165.6|8157.6|8165.8|8157.8|8166.3|8158.3|8164.6|8156.6|0
1720577400000|2024-07-10 02:10:00|8166.1|8158.1|8164.8|8156.8|8166.1|8158.1|8164.6|8156.6|0
1720577700000|2024-07-10 02:15:00|8164.6|8156.6|8166.1|8158.1|8166.1|8158.1|8164.6|8156.6|0
1720578000000|2024-07-10 02:20:00|8165.8|8157.8|8167.6|8159.6|8167.8|8159.8|8165.8|8157.8|0
1720578300000|2024-07-10 02:25:00|8168.1|8160.1|8167.8|8159.8|8168.6|8160.6|8167.6|8159.6|0
1720578600000|2024-07-10 02:30:00|8168.1|8160.1|8167.1|8159.1|8168.6|8160.6|8167.1|8159.1|0
1720578900000|2024-07-10 02:35:00|8167.3|8159.3|8167.8|8159.8|8168.3|8160.3|8167.1|8159.1|0
1720579200000|2024-07-10 02:40:00|8168.3|8160.3|8168.6|8160.6|8168.8|8160.8|8168.3|8160.3|0
1720579500000|2024-07-10 02:45:00|8168.8|8160.8|8168.3|8160.3|8168.8|8160.8|8168.3|8160.3|0
1720579800000|2024-07-10 02:50:00|8168.6|8160.6|8167.8|8159.8|8168.8|8160.8|8167.8|8159.8|0
1720580100000|2024-07-10 02:55:00|8168.1|8160.1|8167.8|8159.8|8168.6|8160.6|8167.6|8159.6|0
1720580400000|2024-07-10 03:00:00|8168.1|8160.1|8167.1|8159.1|8168.1|8160.1|8167.1|8159.1|0
1720580700000|2024-07-10 03:05:00|8167.3|8159.3|8166.1|8158.1|8167.3|8159.3|8165.8|8157.8|0
1720581000000|2024-07-10 03:10:00|8166.3|8158.3|8166.1|8158.1|8166.3|8158.3|8165.8|8157.8|0
1720581300000|2024-07-10 03:15:00|8166.3|8158.3|8166.1|8158.1|8166.6|8158.6|8165.6|8157.6|0
1720581600000|2024-07-10 03:20:00|8166.3|8158.3|8167.3|8159.3|8167.6|8159.6|8166.3|8158.3|0
1720581900000|2024-07-10 03:25:00|8167.6|8159.6|8167.8|8159.8|8167.8|8159.8|8167.6|8159.6|0
1720582200000|2024-07-10 03:30:00|8168.1|8160.1|8166.8|8158.8|8168.1|8160.1|8166.6|8158.6|0
1720582500000|2024-07-10 03:35:00|8166.6|8158.6|8165.8|8157.8|8166.6|8158.6|8165.3|8157.3|0
1720582800000|2024-07-10 03:40:00|8165.6|8157.6|8165.1|8157.1|8165.6|8157.6|8165.1|8157.1|0
1720583100000|2024-07-10 03:45:00|8164.6|8156.6|8165.1|8157.1|8165.6|8157.6|8164.3|8156.3|0
1720583400000|2024-07-10 03:50:00|8164.8|8156.8|8164.3|8156.3|8164.8|8156.8|8164.1|8156.1|0
1720583700000|2024-07-10 03:55:00|8164.1|8156.1|8164.6|8156.6|8164.8|8156.8|8164.1|8156.1|0
1720584000000|2024-07-10 04:00:00|8164.3|8156.3|8164.1|8156.1|8164.3|8156.3|8163.1|8155.1|0
1720584300000|2024-07-10 04:05:00|8163.6|8155.6|8163.6|8155.6|8163.8|8155.8|8163.6|8155.6|0
1720584600000|2024-07-10 04:10:00|8163.1|8155.1|8163.1|8155.1|8163.3|8155.3|8163.1|8155.1|0
1720584900000|2024-07-10 04:15:00|8163.3|8155.3|8162.8|8154.8|8163.3|8155.3|8162.3|8154.3|0
1720585200000|2024-07-10 04:20:00|8163.1|8155.1|8163.3|8155.3|8163.8|8155.8|8162.6|8154.6|0
1720585500000|2024-07-10 04:25:00|8163.1|8155.1|8163.1|8155.1|8163.8|8155.8|8163.1|8155.1|0
1720585800000|2024-07-10 04:30:00|8163.3|8155.3|8164.6|8156.6|8164.8|8156.8|8163.3|8155.3|0
1720586100000|2024-07-10 04:35:00|8164.8|8156.8|8165.3|8157.3|8165.3|8157.3|8164.6|8156.6|0
1720586400000|2024-07-10 04:40:00|8165.6|8157.6|8165.1|8157.1|8165.6|8157.6|8165.1|8157.1|0
1720586700000|2024-07-10 04:45:00|8164.8|8156.8|8165.1|8157.1|8165.3|8157.3|8164.8|8156.8|0
1720587000000|2024-07-10 04:50:00|8165.3|8157.3|8165.1|8157.1|8165.3|8157.3|8164.6|8156.6|0
1720587300000|2024-07-10 04:55:00|8165.3|8157.3|8165.3|8157.3|8166.6|8158.6|8165.1|8157.1|0
1720587600000|2024-07-10 05:00:00|8164.8|8156.8|8164.1|8156.1|8164.8|8156.8|8163.8|8155.8|0
1720587900000|2024-07-10 05:05:00|8163.8|8155.8|8163.3|8155.3|8164.6|8156.6|8163.1|8155.1|0
1720588200000|2024-07-10 05:10:00|8163.1|8155.1|8162.3|8154.3|8163.6|8155.6|8162.1|8154.1|0
1720588500000|2024-07-10 05:15:00|8162.6|8154.6|8161.8|8153.8|8163.1|8155.1|8161.3|8153.3|0
1720588800000|2024-07-10 05:20:00|8161.6|8153.6|8159.8|8151.8|8162.1|8154.1|8159.3|8151.3|0
1720589100000|2024-07-10 05:25:00|8160.1|8152.1|8158.6|8150.6|8160.1|8152.1|8158.6|8150.6|0
1720589400000|2024-07-10 05:30:00|8158.3|8150.3|8157.8|8149.8|8158.6|8150.6|8157.8|8149.8|0
1720589700000|2024-07-10 05:35:00|8157.6|8149.6|8157.8|8149.8|8158.3|8150.3|8154.8|8146.8|0
1720590000000|2024-07-10 05:40:00|8158.1|8150.1|8155.8|8147.8|8158.1|8150.1|8154.8|8146.8|0
1720590300000|2024-07-10 05:45:00|8155.6|8147.6|8154.3|8146.3|8155.6|8147.6|8154.3|8146.3|0
1720590600000|2024-07-10 05:50:00|8154.6|8146.6|8152.3|8144.3|8154.8|8146.8|8152.3|8144.3|0
1720590900000|2024-07-10 05:55:00|8152.1|8144.1|8149.6|8141.6|8152.3|8144.3|8149.1|8141.1|0
1720591200000|2024-07-10 06:00:00|8150.1|8142.1|8147.3|8139.3|8151.8|8143.8|8146.8|8138.8|0
1720591500000|2024-07-10 06:05:00|8147.6|8139.6|8148.3|8140.3|8149.6|8141.6|8147.6|8139.6|0
1720591800000|2024-07-10 06:10:00|8148.6|8140.6|8147.3|8139.3|8149.6|8141.6|8147.3|8139.3|0
1720592100000|2024-07-10 06:15:00|8147.1|8139.1|8148.3|8140.3|8148.3|8140.3|8144.8|8136.8|0
1720592400000|2024-07-10 06:20:00|8148.6|8140.6|8150.6|8142.6|8151.3|8143.3|8148.6|8140.6|0
1720592700000|2024-07-10 06:25:00|8150.1|8142.1|8152.8|8144.8|8152.8|8144.8|8149.8|8141.8|0
1720593000000|2024-07-10 06:30:00|8152.3|8144.3|8158.8|8150.8|8158.8|8150.8|8152.3|8144.3|0
1720593300000|2024-07-10 06:35:00|8159.1|8151.1|8162.8|8154.8|8164.1|8156.1|8158.6|8150.6|0
1720593600000|2024-07-10 06:40:00|8162.6|8154.6|8162.8|8154.8|8163.3|8155.3|8160.6|8152.6|0
1720593900000|2024-07-10 06:45:00|8162.6|8154.6|8166.8|8158.8|8167.1|8159.1|8161.1|8153.1|0
1720594200000|2024-07-10 06:50:00|8166.1|8158.1|8170.8|8162.8|8170.8|8162.8|8165.1|8157.1|0
1720594500000|2024-07-10 06:55:00|8171.1|8163.1|8156.3|8148.3|8171.6|8163.6|8156.3|8148.3|0
1720594800000|2024-07-10 07:00:00|8156.8|8148.8|8166.3|8158.3|8168.8|8160.8|8156.8|8148.8|0
1720595100000|2024-07-10 07:05:00|8165.8|8157.8|8169.8|8161.8|8177.3|8169.3|8165.8|8157.8|0
1720595400000|2024-07-10 07:10:00|8170.1|8162.1|8161.6|8153.6|8173.8|8165.8|8161.6|8153.6|0
1720595700000|2024-07-10 07:15:00|8161.8|8153.8|8163.3|8155.3|8167.1|8159.1|8158.8|8150.8|0
1720596000000|2024-07-10 07:20:00|8163.6|8155.6|8167.1|8159.1|8170.1|8162.1|8163.3|8155.3|0
1720596300000|2024-07-10 07:25:00|8167.3|8159.3|8160.8|8152.8|8167.8|8159.8|8159.3|8151.3|0
1720596600000|2024-07-10 07:30:00|8161.1|8153.1|8168.3|8160.3|8170.3|8162.3|8157.6|8149.6|0
1720596900000|2024-07-10 07:35:00|8169.1|8161.1|8172.1|8164.1|8175.3|8167.3|8168.6|8160.6|0
1720597200000|2024-07-10 07:40:00|8171.8|8163.8|8162.9|8154.9|8171.8|8163.8|8160.4|8152.4|0
1720597500000|2024-07-10 07:45:00|8163.1|8155.1|8169.1|8161.1|8170.6|8162.6|8163.1|8155.1|0
1720597800000|2024-07-10 07:50:00|8168.9|8160.9|8164.6|8156.6|8169.6|8161.6|8160.4|8152.4|0
1720598100000|2024-07-10 07:55:00|8164.4|8156.4|8165.6|8157.6|8167.1|8159.1|8163.6|8155.6|0
1720598400000|2024-07-10 08:00:00|8165.9|8157.9|8163.1|8155.1|8165.9|8157.9|8161.4|8153.4|0
1720598700000|2024-07-10 08:05:00|8162.9|8154.9|8166.1|8158.1|8168.9|8160.9|8161.6|8153.6|0
1720599000000|2024-07-10 08:10:00|8166.4|8158.4|8164.4|8156.4|8168.6|8160.6|8164.1|8156.1|0
1720599300000|2024-07-10 08:15:00|8164.1|8156.1|8159.6|8151.6|8164.1|8156.1|8158.6|8150.6|0
1720599600000|2024-07-10 08:20:00|8159.4|8151.4|8161.4|8153.4|8162.9|8154.9|8158.1|8150.1|0
1720599900000|2024-07-10 08:25:00|8161.6|8153.6|8170.4|8162.4|8171.6|8163.6|8161.6|8153.6|0
1720600200000|2024-07-10 08:30:00|8170.6|8162.6|8167.4|8159.4|8170.6|8162.6|8166.6|8158.6|0
1720600500000|2024-07-10 08:35:00|8168.1|8160.1|8169.6|8161.6|8171.9|8163.9|8167.6|8159.6|0
1720600800000|2024-07-10 08:40:00|8169.4|8161.4|8169.9|8161.9|8169.9|8161.9|8166.6|8158.6|0
1720601100000|2024-07-10 08:45:00|8169.6|8161.6|8164.1|8156.1|8169.6|8161.6|8164.1|8156.1|0
1720601400000|2024-07-10 08:50:00|8163.9|8155.9|8165.6|8157.6|8165.9|8157.9|8163.1|8155.1|0
1720601700000|2024-07-10 08:55:00|8165.9|8157.9|8170.1|8162.1|8170.6|8162.6|8165.6|8157.6|0
1720602000000|2024-07-10 09:00:00|8169.9|8161.9|8174.9|8166.9|8174.9|8166.9|8169.9|8161.9|0
1720602300000|2024-07-10 09:05:00|8175.6|8167.6|8177.4|8169.4|8178.4|8170.4|8173.4|8165.4|0
1720602600000|2024-07-10 09:10:00|8177.6|8169.6|8181.1|8173.1|8181.4|8173.4|8176.9|8168.9|0
1720602900000|2024-07-10 09:15:00|8180.9|8172.9|8184.4|8176.4|8184.4|8176.4|8179.9|8171.9|0
1720603200000|2024-07-10 09:20:00|8184.1|8176.1|8191.9|8183.9|8192.4|8184.4|8184.1|8176.1|0
1720603500000|2024-07-10 09:25:00|8192.1|8184.1|8189.4|8181.4|8192.9|8184.9|8189.1|8181.1|0
1720603800000|2024-07-10 09:30:00|8188.9|8180.9|8195.9|8187.9|8196.4|8188.4|8188.9|8180.9|0
1720604100000|2024-07-10 09:35:00|8195.4|8187.4|8193.4|8185.4|8196.4|8188.4|8191.9|8183.9|0
1720604400000|2024-07-10 09:40:00|8192.9|8184.9|8188.6|8180.6|8192.9|8184.9|8186.9|8178.9|0
1720604700000|2024-07-10 09:45:00|8188.4|8180.4|8185.9|8177.9|8191.4|8183.4|8185.1|8177.1|0
1720605000000|2024-07-10 09:50:00|8186.1|8178.1|8189.9|8181.9|8191.9|8183.9|8184.9|8176.9|0
1720605300000|2024-07-10 09:55:00|8190.4|8182.4|8188.9|8180.9|8190.9|8182.9|8187.9|8179.9|0
1720605600000|2024-07-10 10:00:00|8189.1|8181.1|8192.9|8184.9|8194.1|8186.1|8189.1|8181.1|0
1720605900000|2024-07-10 10:05:00|8193.1|8185.1|8193.6|8185.6|8193.6|8185.6|8189.4|8181.4|0
1720606200000|2024-07-10 10:10:00|8193.9|8185.9|8191.6|8183.6|8194.9|8186.9|8189.6|8181.6|0
1720606500000|2024-07-10 10:15:00|8191.4|8183.4|8191.9|8183.9|8191.9|8183.9|8188.1|8180.1|0
1720606800000|2024-07-10 10:20:00|8192.4|8184.4|8192.9|8184.9|8193.1|8185.1|8190.9|8182.9|0
1720607100000|2024-07-10 10:25:00|8193.1|8185.1|8191.4|8183.4|8194.4|8186.4|8190.9|8182.9|0
1720607400000|2024-07-10 10:30:00|8191.1|8183.1|8187.9|8179.9|8192.1|8184.1|8187.4|8179.4|0
1720607700000|2024-07-10 10:35:00|8188.1|8180.1|8187.9|8179.9|8190.4|8182.4|8187.4|8179.4|0
1720608000000|2024-07-10 10:40:00|8188.1|8180.1|8189.4|8181.4|8191.4|8183.4|8188.1|8180.1|0
1720608300000|2024-07-10 10:45:00|8189.1|8181.1|8188.6|8180.6|8190.9|8182.9|8187.1|8179.1|0
1720608600000|2024-07-10 10:50:00|8188.9|8180.9|8190.4|8182.4|8190.9|8182.9|8187.4|8179.4|0
1720608900000|2024-07-10 10:55:00|8190.9|8182.9|8195.9|8187.9|8197.1|8189.1|8189.6|8181.6|0
1720609200000|2024-07-10 11:00:00|8197.1|8189.1|8193.6|8185.6|8197.9|8189.9|8191.9|8183.9|0
1720609500000|2024-07-10 11:05:00|8193.9|8185.9|8193.9|8185.9|8197.9|8189.9|8193.4|8185.4|0
1720609800000|2024-07-10 11:10:00|8193.6|8185.6|8192.9|8184.9|8193.9|8185.9|8190.4|8182.4|0
1720610100000|2024-07-10 11:15:00|8192.6|8184.6|8189.4|8181.4|8192.9|8184.9|8189.4|8181.4|0
1720610400000|2024-07-10 11:20:00|8189.6|8181.6|8191.4|8183.4|8194.4|8186.4|8189.4|8181.4|0
1720610700000|2024-07-10 11:25:00|8191.1|8183.1|8190.9|8182.9|8191.9|8183.9|8189.4|8181.4|0
1720611000000|2024-07-10 11:30:00|8190.4|8182.4|8190.9|8182.9|8192.1|8184.1|8189.4|8181.4|0
1720611300000|2024-07-10 11:35:00|8190.4|8182.4|8187.9|8179.9|8191.6|8183.6|8187.6|8179.6|0
1720611600000|2024-07-10 11:40:00|8188.3|8180.3|8190.3|8182.3|8190.3|8182.3|8186.8|8178.8|0
1720611900000|2024-07-10 11:45:00|8190|8182|8191.3|8183.3|8192.8|8184.8|8188.8|8180.8|0
1720612200000|2024-07-10 11:50:00|8191.5|8183.5|8194.8|8186.8|8195.5|8187.5|8190.8|8182.8|0
1720612500000|2024-07-10 11:55:00|8195|8187|8193.3|8185.3|8196.3|8188.3|8192.8|8184.8|0
1720612800000|2024-07-10 12:00:00|8193|8185|8195.3|8187.3|8196.3|8188.3|8193|8185|0
1720613100000|2024-07-10 12:05:00|8195|8187|8195|8187|8196.3|8188.3|8192.5|8184.5|0
1720613400000|2024-07-10 12:10:00|8194.8|8186.8|8196.3|8188.3|8196.3|8188.3|8192.3|8184.3|0
1720613700000|2024-07-10 12:15:00|8195.8|8187.8|8197.5|8189.5|8198.8|8190.8|8194.5|8186.5|0
1720614000000|2024-07-10 12:20:00|8196.5|8188.5|8192.3|8184.3|8196.8|8188.8|8191.8|8183.8|0
1720614300000|2024-07-10 12:25:00|8192.5|8184.5|8194.8|8186.8|8194.8|8186.8|8191.8|8183.8|0
1720614600000|2024-07-10 12:30:00|8194.5|8186.5|8193.3|8185.3|8196|8188|8192.5|8184.5|0
1720614900000|2024-07-10 12:35:00|8193.5|8185.5|8190.3|8182.3|8195.3|8187.3|8189.8|8181.8|0
1720615200000|2024-07-10 12:40:00|8190|8182|8190.3|8182.3|8191.3|8183.3|8188.8|8180.8|0
1720615500000|2024-07-10 12:45:00|8190.5|8182.5|8188.3|8180.3|8190.8|8182.8|8186|8178|0
1720615800000|2024-07-10 12:50:00|8188.5|8180.5|8192.3|8184.3|8192.3|8184.3|8188.3|8180.3|0
1720616100000|2024-07-10 12:55:00|8191.8|8183.8|8189.3|8181.3|8194|8186|8188.8|8180.8|0
1720616400000|2024-07-10 13:00:00|8189|8181|8192.3|8184.3|8192.3|8184.3|8188.8|8180.8|0
1720616700000|2024-07-10 13:05:00|8192.5|8184.5|8191.3|8183.3|8193.3|8185.3|8190.8|8182.8|0
1720617000000|2024-07-10 13:10:00|8191|8183|8190.8|8182.8|8193.3|8185.3|8190.8|8182.8|0
1720617300000|2024-07-10 13:15:00|8191|8183|8191.8|8183.8|8193.8|8185.8|8190.8|8182.8|0
1720617600000|2024-07-10 13:20:00|8192|8184|8192.3|8184.3|8195.3|8187.3|8190.8|8182.8|0
1720617900000|2024-07-10 13:25:00|8192|8184|8191.3|8183.3|8192.3|8184.3|8189.3|8181.3|0
1720618200000|2024-07-10 13:30:00|8190.8|8182.8|8182.5|8174.5|8190.8|8182.8|8179.8|8171.8|0
1720618500000|2024-07-10 13:35:00|8182.3|8174.3|8175.3|8167.3|8182.8|8174.8|8175|8167|0
1720618800000|2024-07-10 13:40:00|8173.8|8165.8|8170.8|8162.8|8177.8|8169.8|8169.5|8161.5|0
1720619100000|2024-07-10 13:45:00|8171|8163|8170|8162|8173.3|8165.3|8169.5|8161.5|0
1720619400000|2024-07-10 13:50:00|8169.8|8161.8|8176.8|8168.8|8178.8|8170.8|8169.3|8161.3|0
1720619700000|2024-07-10 13:55:00|8177.3|8169.3|8180.8|8172.8|8181.5|8173.5|8175|8167|0
1720620000000|2024-07-10 14:00:00|8181.3|8173.3|8184.5|8176.5|8187.5|8179.5|8181.3|8173.3|0
1720620300000|2024-07-10 14:05:00|8184.8|8176.8|8186.3|8178.3|8186.3|8178.3|8181|8173|0
1720620600000|2024-07-10 14:10:00|8186.6|8178.6|8181.8|8173.8|8187.3|8179.3|8181.6|8173.6|0
1720620900000|2024-07-10 14:15:00|8181.6|8173.6|8185.1|8177.1|8186.1|8178.1|8180.6|8172.6|0
1720621200000|2024-07-10 14:20:00|8184.8|8176.8|8188.3|8180.3|8188.6|8180.6|8184.3|8176.3|0
1720621500000|2024-07-10 14:25:00|8188.6|8180.6|8189.1|8181.1|8191.1|8183.1|8188.1|8180.1|0
1720621800000|2024-07-10 14:30:00|8188.6|8180.6|8189.1|8181.1|8189.6|8181.6|8187.1|8179.1|0
1720622100000|2024-07-10 14:35:00|8188.8|8180.8|8186.3|8178.3|8189.6|8181.6|8185.3|8177.3|0
1720622400000|2024-07-10 14:40:00|8186.1|8178.1|8184.3|8176.3|8186.6|8178.6|8183.6|8175.6|0
1720622700000|2024-07-10 14:45:00|8184.6|8176.6|8183.1|8175.1|8185.1|8177.1|8181.3|8173.3|0
1720623000000|2024-07-10 14:50:00|8183.3|8175.3|8185.3|8177.3|8185.6|8177.6|8181.6|8173.6|0
1720623300000|2024-07-10 14:55:00|8185.6|8177.6|8186.8|8178.8|8188.6|8180.6|8185.6|8177.6|0
1720623600000|2024-07-10 15:00:00|8187.1|8179.1|8192.1|8184.1|8193.6|8185.6|8186.6|8178.6|0
1720623900000|2024-07-10 15:05:00|8191.8|8183.8|8191.1|8183.1|8193.1|8185.1|8190.3|8182.3|0
1720624200000|2024-07-10 15:10:00|8190.6|8182.6|8192.1|8184.1|8192.1|8184.1|8188.3|8180.3|0
1720624500000|2024-07-10 15:15:00|8191.8|8183.8|8194.1|8186.1|8194.3|8186.3|8189.8|8181.8|0
1720624800000|2024-07-10 15:20:00|8193.6|8185.6|8198.1|8190.1|8198.3|8190.3|8193.6|8185.6|0
1720625100000|2024-07-10 15:25:00|8197.8|8189.8|8196.6|8188.6|8199.6|8191.6|8196.6|8188.6|0
1720625400000|2024-07-10 15:30:00|8195.9|8187.9|8197.9|8189.9|8200.4|8192.4|8195.6|8187.6|0
1720625700000|2024-07-10 15:35:00|8197.4|8189.4|8205.9|8197.9|8205.9|8197.9|8197.4|8189.4|0
1720626000000|2024-07-10 15:40:00|8206.4|8198.4|8204.9|8196.9|8207.4|8199.4|8204.9|8196.9|0
1720626300000|2024-07-10 15:45:00|8205.4|8197.4|8203.6|8195.6|8207.9|8199.9|8203.6|8195.6|0
1720626600000|2024-07-10 15:50:00|8203.9|8195.9|8205.9|8197.9|8206.9|8198.9|8203.6|8195.6|0
1720626900000|2024-07-10 15:55:00|8205.6|8197.6|8207.6|8199.6|8207.6|8199.6|8205.4|8197.4|0
1720627200000|2024-07-10 16:00:00|8207.4|8199.4|8206.9|8198.9|8207.9|8199.9|8206.4|8198.4|0
1720627500000|2024-07-10 16:05:00|8207.1|8199.1|8203.9|8195.9|8207.6|8199.6|8203.9|8195.9|0
1720627800000|2024-07-10 16:10:00|8204.1|8196.1|8206.4|8198.4|8206.4|8198.4|8203.9|8195.9|0
1720628100000|2024-07-10 16:15:00|8206.6|8198.6|8207.4|8199.4|8207.9|8199.9|8205.1|8197.1|0
1720628400000|2024-07-10 16:20:00|8206.9|8198.9|8212.1|8204.1|8212.1|8204.1|8206.9|8198.9|0
1720628700000|2024-07-10 16:25:00|8211.9|8203.9|8209.4|8201.4|8212.1|8204.1|8209.4|8201.4|0
1720629000000|2024-07-10 16:30:00|8209.6|8201.6|8205.9|8197.9|8209.6|8201.6|8205.9|8197.9|0
1720629300000|2024-07-10 16:35:00|8205.6|8197.6|8205.4|8197.4|8206.4|8198.4|8203.9|8195.9|0
1720629600000|2024-07-10 16:40:00|8205.9|8197.9|8207.9|8199.9|8208.1|8200.1|8203.9|8195.9|0
1720629900000|2024-07-10 16:45:00|8208.1|8200.1|8206.9|8198.9|8208.4|8200.4|8206.6|8198.6|0
1720630200000|2024-07-10 16:50:00|8206.6|8198.6|8205.4|8197.4|8206.9|8198.9|8205.4|8197.4|0
1720630500000|2024-07-10 16:55:00|8204.9|8196.9|8205.4|8197.4|8205.9|8197.9|8204.9|8196.9|0
1720630800000|2024-07-10 17:00:00|8204.9|8196.9|8210.6|8202.6|8210.6|8202.6|8204.4|8196.4|0
1720631100000|2024-07-10 17:05:00|8210.4|8202.4|8207.9|8199.9|8210.4|8202.4|8207.9|8199.9|0
1720631400000|2024-07-10 17:10:00|8208.4|8200.4|8205.4|8197.4|8208.9|8200.9|8205.1|8197.1|0
1720631700000|2024-07-10 17:15:00|8205.6|8197.6|8204.4|8196.4|8206.9|8198.9|8204.4|8196.4|0
1720632000000|2024-07-10 17:20:00|8204.1|8196.1|8199.9|8191.9|8204.1|8196.1|8199.9|8191.9|0
1720632300000|2024-07-10 17:25:00|8200.4|8192.4|8201.4|8193.4|8202.4|8194.4|8199.1|8191.1|0
1720632600000|2024-07-10 17:30:00|8201.6|8193.6|8203.4|8195.4|8204.1|8196.1|8201.6|8193.6|0
1720632900000|2024-07-10 17:35:00|8203.1|8195.1|8202.9|8194.9|8203.4|8195.4|8201.9|8193.9|0
1720633200000|2024-07-10 17:40:00|8202.4|8194.4|8203.4|8195.4|8203.9|8195.9|8201.9|8193.9|0
1720633500000|2024-07-10 17:45:00|8202.9|8194.9|8201.9|8193.9|8203.4|8195.4|8201.6|8193.6|0
1720633800000|2024-07-10 17:50:00|8202.1|8194.1|8202.6|8194.6|8203.4|8195.4|8201.9|8193.9|0
1720634100000|2024-07-10 17:55:00|8202.4|8194.4|8203.4|8195.4|8203.9|8195.9|8202.4|8194.4|0
1720634400000|2024-07-10 18:00:00|8203.1|8195.1|8200.4|8192.4|8203.9|8195.9|8200.4|8192.4|0
1720634700000|2024-07-10 18:05:00|8200.6|8192.6|8200.4|8192.4|8201.1|8193.1|8198.9|8190.9|0
1720635000000|2024-07-10 18:10:00|8200.1|8192.1|8201.4|8193.4|8201.9|8193.9|8199.9|8191.9|0
1720635300000|2024-07-10 18:15:00|8201.6|8193.6|8200.9|8192.9|8201.9|8193.9|8200.1|8192.1|0
1720635600000|2024-07-10 18:20:00|8200.4|8192.4|8200.4|8192.4|8202.4|8194.4|8200.1|8192.1|0
1720635900000|2024-07-10 18:25:00|8200.1|8192.1|8200.6|8192.6|8201.4|8193.4|8200.1|8192.1|0
1720636200000|2024-07-10 18:30:00|8201.1|8193.1|8202.6|8194.6|8202.9|8194.9|8200.9|8192.9|0
1720636500000|2024-07-10 18:35:00|8202.4|8194.4|8201.9|8193.9|8202.9|8194.9|8201.4|8193.4|0
1720636800000|2024-07-10 18:40:00|8201.4|8193.4|8200.4|8192.4|8201.4|8193.4|8200.4|8192.4|0
1720637100000|2024-07-10 18:45:00|8200.6|8192.6|8202.4|8194.4|8203.4|8195.4|8200.4|8192.4|0
1720637400000|2024-07-10 18:50:00|8202.6|8194.6|8200.9|8192.9|8203.4|8195.4|8200.6|8192.6|0
1720637700000|2024-07-10 18:55:00|8200.4|8192.4|8201.1|8193.1|8201.1|8193.1|8198.9|8190.9|0
1720638000000|2024-07-10 19:00:00|8200.4|8192.4|8203.6|8195.6|8203.6|8195.6|8200.4|8192.4|0
1720638300000|2024-07-10 19:05:00|8203.9|8195.9|8203.6|8195.6|8204.4|8196.4|8202.4|8194.4|0
1720638600000|2024-07-10 19:10:00|8203.4|8195.4|8202.9|8194.9|8203.9|8195.9|8202.4|8194.4|0
1720638900000|2024-07-10 19:15:00|8203.4|8195.4|8203.1|8195.1|8203.4|8195.4|8202.4|8194.4|0
1720639200000|2024-07-10 19:20:00|8202.9|8194.9|8202.4|8194.4|8203.4|8195.4|8202.1|8194.1|0
1720639500000|2024-07-10 19:25:00|8202.6|8194.6|8202.9|8194.9|8203.1|8195.1|8202.4|8194.4|0
1720639800000|2024-07-10 19:30:00|8203.4|8195.4|8205.4|8197.4|8206.1|8198.1|8202.6|8194.6|0
1720640100000|2024-07-10 19:35:00|8204.9|8196.9|8207.4|8199.4|8207.9|8199.9|8204.4|8196.4|0
1720640400000|2024-07-10 19:40:00|8207.6|8199.6|8205.9|8197.9|8207.9|8199.9|8205.1|8197.1|0
1720640700000|2024-07-10 19:45:00|8205.6|8197.6|8210.4|8202.4|8211.4|8203.4|8205.6|8197.6|0
1720641000000|2024-07-10 19:50:00|8210.1|8202.1|8213.6|8205.6|8216.9|8208.9|8210.1|8202.1|0
1720641300000|2024-07-10 19:55:00|8213.4|8205.4|8211.1|8203.1|8215.4|8207.4|8210.6|8202.6|0
1720641600000|2024-07-10 20:00:00|8209.5|8201.5|8206.2|8198.2|8209.5|8201.5|8205.7|8197.7|0
1720641900000|2024-07-10 20:05:00|8206.1|8198.1|8207.3|8199.3|8207.6|8199.6|8205.5|8197.5|0
1720642200000|2024-07-10 20:10:00|8207.2|8199.2|8206.6|8198.6|8207.3|8199.3|8206.2|8198.2|0
1720642500000|2024-07-10 20:15:00|8206.7|8198.7|8208.4|8200.4|8208.4|8200.4|8205.8|8197.8|0
1720642800000|2024-07-10 20:20:00|8208.3|8200.3|8208.2|8200.2|8208.3|8200.3|8207.6|8199.6|0
1720643100000|2024-07-10 20:25:00|8208|8200|8208.5|8200.5|8208.5|8200.5|8207.9|8199.9|0
1720643400000|2024-07-10 20:30:00|8208.4|8200.4|8207.7|8199.7|8208.4|8200.4|8207.7|8199.7|0
1720643700000|2024-07-10 20:35:00|8207.6|8199.6|8207.7|8199.7|8207.7|8199.7|8207.4|8199.4|0
1720644000000|2024-07-10 20:40:00|8207.6|8199.6|8207.5|8199.5|8207.6|8199.6|8207|8199|0
1720644300000|2024-07-10 20:45:00|8207.4|8199.4|8207.2|8199.2|8207.5|8199.5|8206.4|8198.4|0
1720644600000|2024-07-10 20:50:00|8207.3|8199.3|8207.8|8199.8|8208|8200|8207.3|8199.3|0
1720644900000|2024-07-10 20:55:00|8207.9|8199.9|8207.2|8199.2|8208|8200|8207|8199|0
1720645200000|2024-07-10 21:00:00|8207.3|8199.3|8207.5|8199.5|8207.5|8199.5|8206.8|8198.8|0
1720645500000|2024-07-10 21:05:00|8207.6|8199.6|8207|8199|8207.7|8199.7|8206.8|8198.8|0
1720645800000|2024-07-10 21:10:00|8206.9|8198.9|8207.3|8199.3|8207.6|8199.6|8206.9|8198.9|0
1720646100000|2024-07-10 21:15:00|8207.4|8199.4|8206.9|8198.9|8207.4|8199.4|8206.9|8198.9|0
1720646400000|2024-07-10 21:20:00|8206.7|8198.7|8206.8|8198.8|8207.3|8199.3|8206.4|8198.4|0
1720646700000|2024-07-10 21:25:00|8206.9|8198.9|8206.7|8198.7|8207.1|8199.1|8206.5|8198.5|0
1720647000000|2024-07-10 21:30:00|8206.6|8198.6|8209.9|8201.9|8210|8202|8206.3|8198.3|0
1720647300000|2024-07-10 21:35:00|8209.8|8201.8|8209.9|8201.9|8209.9|8201.9|8209.7|8201.7|0
1720647600000|2024-07-10 21:40:00|8210.1|8202.1|8210|8202|8210.8|8202.8|8209.9|8201.9|0
1720647900000|2024-07-10 21:45:00|8210.1|8202.1|8210.4|8202.4|8210.4|8202.4|8209.9|8201.9|0
1720648200000|2024-07-10 21:50:00|8210.3|8202.3|8210.3|8202.3|8210.4|8202.4|8209.9|8201.9|0
1720648500000|2024-07-10 21:55:00|8210.1|8202.1|8210.3|8202.3|8210.5|8202.5|8210.1|8202.1|0
1720648800000|2024-07-10 22:00:00|8210|8202|8210.6|8202.6|8211.4|8203.4|8209.1|8201.1|0
1720649100000|2024-07-10 22:05:00|8210.4|8202.4|8209.6|8201.6|8210.4|8202.4|8209.6|8201.6|0
1720649400000|2024-07-10 22:10:00|8209.5|8201.5|8209.3|8201.3|8209.6|8201.6|8209.3|8201.3|0
1720649700000|2024-07-10 22:15:00|8209.4|8201.4|8209.4|8201.4|8209.6|8201.6|8209.1|8201.1|0
1720650000000|2024-07-10 22:20:00|8209.5|8201.5|8211.5|8203.5|8211.5|8203.5|8209.5|8201.5|0
1720650300000|2024-07-10 22:25:00|8211.4|8203.4|8211.2|8203.2|8211.5|8203.5|8210.9|8202.9|0
1720650600000|2024-07-10 22:30:00|8211.1|8203.1|8210.7|8202.7|8211.1|8203.1|8210.7|8202.7|0
1720650900000|2024-07-10 22:35:00|8210.8|8202.8|8209.6|8201.6|8210.8|8202.8|8209.6|8201.6|0
1720651200000|2024-07-10 22:40:00|8209.7|8201.7|8209.6|8201.6|8210|8202|8209.6|8201.6|0
1720651500000|2024-07-10 22:45:00|8209.5|8201.5|8208.6|8200.6|8209.5|8201.5|8208.6|8200.6|0
1720651800000|2024-07-10 22:50:00|8208.7|8200.7|8209.6|8201.6|8209.6|8201.6|8208.6|8200.6|0
1720652100000|2024-07-10 22:55:00|8209.5|8201.5|8210.3|8202.3|8210.4|8202.4|8209.4|8201.4|0
1720652400000|2024-07-10 23:00:00|8210.2|8202.2|8210.2|8202.2|8210.4|8202.4|8209.9|8201.9|0
1720652700000|2024-07-10 23:05:00|8210.1|8202.1|8209.4|8201.4|8210.1|8202.1|8209.4|8201.4|0
1720653000000|2024-07-10 23:10:00|8209.5|8201.5|8209.7|8201.7|8210|8202|8209.4|8201.4|0
1720653300000|2024-07-10 23:15:00|8209.8|8201.8|8209.7|8201.7|8210|8202|8209.3|8201.3|0
1720653600000|2024-07-10 23:20:00|8209.6|8201.6|8209.4|8201.4|8210|8202|8209.4|8201.4|0
1720653900000|2024-07-10 23:25:00|8209.2|8201.2|8209.2|8201.2|8209.2|8201.2|8208.9|8200.9|0
1720654200000|2024-07-10 23:30:00|8209.1|8201.1|8208.9|8200.9|8209.1|8201.1|8208.7|8200.7|0
1720654500000|2024-07-10 23:35:00|8208.7|8200.7|8209.7|8201.7|8209.7|8201.7|8208.7|8200.7|0
1720654800000|2024-07-10 23:40:00|8209.6|8201.6|8209.5|8201.5|8209.7|8201.7|8209.5|8201.5|0
1720655100000|2024-07-10 23:45:00|8209.4|8201.4|8209.2|8201.2|8209.7|8201.7|8209.2|8201.2|0
1720655400000|2024-07-10 23:50:00|8209.1|8201.1|8209.2|8201.2|8209.7|8201.7|8208.7|8200.7|0
1720655700000|2024-07-10 23:55:00|8209.3|8201.3|8209.5|8201.5|8209.5|8201.5|8209.2|8201.2|0
1720656000000|2024-07-11 00:00:00|8213.1|8205.1|8215.9|8207.9|8216.4|8208.4|8207.1|8199.1|0
1720656300000|2024-07-11 00:05:00|8216.1|8208.1|8214.6|8206.6|8216.4|8208.4|8214.4|8206.4|0
1720656600000|2024-07-11 00:10:00|8214.9|8206.9|8210.6|8202.6|8214.9|8206.9|8208.6|8200.6|0
1720656900000|2024-07-11 00:15:00|8210.9|8202.9|8210.4|8202.4|8212.4|8204.4|8209.6|8201.6|0
1720657200000|2024-07-11 00:20:00|8210.6|8202.6|8207.4|8199.4|8210.9|8202.9|8207.4|8199.4|0
1720657500000|2024-07-11 00:25:00|8207.6|8199.6|8205.4|8197.4|8207.6|8199.6|8205.1|8197.1|0
1720657800000|2024-07-11 00:30:00|8204.9|8196.9|8204.1|8196.1|8205.4|8197.4|8203.1|8195.1|0
1720658100000|2024-07-11 00:35:00|8203.9|8195.9|8205.9|8197.9|8205.9|8197.9|8203.6|8195.6|0
1720658400000|2024-07-11 00:40:00|8206.1|8198.1|8206.6|8198.6|8207.6|8199.6|8205.6|8197.6|0
1720658700000|2024-07-11 00:45:00|8206.4|8198.4|8205.9|8197.9|8206.6|8198.6|8205.9|8197.9|0
1720659000000|2024-07-11 00:50:00|8206.1|8198.1|8205.4|8197.4|8206.1|8198.1|8205.1|8197.1|0
1720659300000|2024-07-11 00:55:00|8205.1|8197.1|8206.1|8198.1|8206.1|8198.1|8204.9|8196.9|0
1720659600000|2024-07-11 01:00:00|8205.9|8197.9|8206.9|8198.9|8207.1|8199.1|8205.4|8197.4|0
1720659900000|2024-07-11 01:05:00|8207.1|8199.1|8205.6|8197.6|8207.1|8199.1|8205.4|8197.4|0
1720660200000|2024-07-11 01:10:00|8205.4|8197.4|8205.6|8197.6|8205.6|8197.6|8205.1|8197.1|0
1720660500000|2024-07-11 01:15:00|8205.4|8197.4|8204.9|8196.9|8205.9|8197.9|8204.9|8196.9|0
1720660800000|2024-07-11 01:20:00|8205.1|8197.1|8203.9|8195.9|8205.1|8197.1|8203.9|8195.9|0
1720661100000|2024-07-11 01:25:00|8204.1|8196.1|8204.4|8196.4|8205.1|8197.1|8203.6|8195.6|0
1720661400000|2024-07-11 01:30:00|8204.6|8196.6|8206.6|8198.6|8206.6|8198.6|8204.4|8196.4|0
1720661700000|2024-07-11 01:35:00|8206.9|8198.9|8208.9|8200.9|8209.1|8201.1|8206.9|8198.9|0
1720662000000|2024-07-11 01:40:00|8209.1|8201.1|8210.4|8202.4|8211.6|8203.6|8209.1|8201.1|0
1720662300000|2024-07-11 01:45:00|8210.6|8202.6|8211.6|8203.6|8211.6|8203.6|8210.1|8202.1|0
1720662600000|2024-07-11 01:50:00|8211.4|8203.4|8211.4|8203.4|8213.4|8205.4|8211.4|8203.4|0
1720662900000|2024-07-11 01:55:00|8211.6|8203.6|8212.1|8204.1|8213.1|8205.1|8211.6|8203.6|0
1720663200000|2024-07-11 02:00:00|8212.4|8204.4|8213.4|8205.4|8214.1|8206.1|8212.4|8204.4|0
1720663500000|2024-07-11 02:05:00|8213.9|8205.9|8213.9|8205.9|8214.9|8206.9|8213.6|8205.6|0
1720663800000|2024-07-11 02:10:00|8214.1|8206.1|8212.9|8204.9|8214.4|8206.4|8212.9|8204.9|0
1720664100000|2024-07-11 02:15:00|8212.4|8204.4|8213.4|8205.4|8214.4|8206.4|8212.4|8204.4|0
1720664400000|2024-07-11 02:20:00|8212.9|8204.9|8213.6|8205.6|8213.9|8205.9|8212.9|8204.9|0
1720664700000|2024-07-11 02:25:00|8213.9|8205.9|8214.9|8206.9|8214.9|8206.9|8213.4|8205.4|0
1720665000000|2024-07-11 02:30:00|8215.1|8207.1|8215.4|8207.4|8216.4|8208.4|8214.9|8206.9|0
1720665300000|2024-07-11 02:35:00|8215.1|8207.1|8215.1|8207.1|8216.4|8208.4|8214.9|8206.9|0
1720665600000|2024-07-11 02:40:00|8214.9|8206.9|8215.4|8207.4|8215.9|8207.9|8214.1|8206.1|0
1720665900000|2024-07-11 02:45:00|8215.1|8207.1|8215.6|8207.6|8216.1|8208.1|8214.9|8206.9|0
1720666200000|2024-07-11 02:50:00|8215.4|8207.4|8215.9|8207.9|8216.4|8208.4|8215.4|8207.4|0
1720666500000|2024-07-11 02:55:00|8216.1|8208.1|8216.1|8208.1|8216.6|8208.6|8215.4|8207.4|0
1720666800000|2024-07-11 03:00:00|8215.9|8207.9|8214.9|8206.9|8215.9|8207.9|8213.9|8205.9|0
1720667100000|2024-07-11 03:05:00|8214.1|8206.1|8214.1|8206.1|8214.6|8206.6|8212.9|8204.9|0
1720667400000|2024-07-11 03:10:00|8213.9|8205.9|8214.6|8206.6|8215.1|8207.1|8213.9|8205.9|0
1720667700000|2024-07-11 03:15:00|8214.9|8206.9|8214.9|8206.9|8215.4|8207.4|8214.4|8206.4|0
1720668000000|2024-07-11 03:20:00|8214.4|8206.4|8216.6|8208.6|8216.6|8208.6|8214.1|8206.1|0
1720668300000|2024-07-11 03:25:00|8216.9|8208.9|8217.6|8209.6|8217.6|8209.6|8215.9|8207.9|0
1720668600000|2024-07-11 03:30:00|8217.9|8209.9|8220.9|8212.9|8220.9|8212.9|8217.6|8209.6|0
1720668900000|2024-07-11 03:35:00|8220.4|8212.4|8220.6|8212.6|8221.6|8213.6|8219.9|8211.9|0
1720669200000|2024-07-11 03:40:00|8220.9|8212.9|8221.9|8213.9|8222.1|8214.1|8220.6|8212.6|0
1720669500000|2024-07-11 03:45:00|8221.4|8213.4|8221.9|8213.9|8222.1|8214.1|8221.4|8213.4|0
1720669800000|2024-07-11 03:50:00|8222.1|8214.1|8222.4|8214.4|8222.4|8214.4|8221.6|8213.6|0
1720670100000|2024-07-11 03:55:00|8221.6|8213.6|8223.9|8215.9|8224.1|8216.1|8221.6|8213.6|0
1720670400000|2024-07-11 04:00:00|8223.4|8215.4|8222.6|8214.6|8223.6|8215.6|8222.6|8214.6|0
1720670700000|2024-07-11 04:05:00|8222.9|8214.9|8221.6|8213.6|8222.9|8214.9|8221.6|8213.6|0
1720671000000|2024-07-11 04:10:00|8221.9|8213.9|8221.6|8213.6|8221.9|8213.9|8221.6|8213.6|0
1720671300000|2024-07-11 04:15:00|8221.9|8213.9|8221.6|8213.6|8222.6|8214.6|8221.1|8213.1|0
1720671600000|2024-07-11 04:20:00|8221.9|8213.9|8221.9|8213.9|8222.1|8214.1|8221.4|8213.4|0
1720671900000|2024-07-11 04:25:00|8221.6|8213.6|8221.1|8213.1|8221.6|8213.6|8221.1|8213.1|0
1720672200000|2024-07-11 04:30:00|8220.9|8212.9|8219.6|8211.6|8220.9|8212.9|8219.4|8211.4|0
1720672500000|2024-07-11 04:35:00|8219.4|8211.4|8217.6|8209.6|8220.6|8212.6|8217.6|8209.6|0
1720672800000|2024-07-11 04:40:00|8217.4|8209.4|8217.9|8209.9|8218.4|8210.4|8217.4|8209.4|0
1720673100000|2024-07-11 04:45:00|8217.6|8209.6|8217.1|8209.1|8217.6|8209.6|8217.1|8209.1|0
1720673400000|2024-07-11 04:50:00|8216.9|8208.9|8217.4|8209.4|8217.6|8209.6|8216.9|8208.9|0
1720673700000|2024-07-11 04:55:00|8217.6|8209.6|8215.1|8207.1|8217.6|8209.6|8215.1|8207.1|0
1720674000000|2024-07-11 05:00:00|8215.4|8207.4|8218.4|8210.4|8218.6|8210.6|8215.4|8207.4|0
1720674300000|2024-07-11 05:05:00|8218.6|8210.6|8219.4|8211.4|8219.6|8211.6|8218.6|8210.6|0
1720674600000|2024-07-11 05:10:00|8219.6|8211.6|8220.9|8212.9|8220.9|8212.9|8219.4|8211.4|0
1720674900000|2024-07-11 05:15:00|8219.9|8211.9|8219.6|8211.6|8219.9|8211.9|8219.6|8211.6|0
1720675200000|2024-07-11 05:20:00|8219.9|8211.9|8220.1|8212.1|8220.4|8212.4|8219.4|8211.4|0
1720675500000|2024-07-11 05:25:00|8220.4|8212.4|8220.4|8212.4|8221.6|8213.6|8219.4|8211.4|0
1720675800000|2024-07-11 05:30:00|8220.6|8212.6|8220.1|8212.1|8221.4|8213.4|8219.9|8211.9|0
1720676100000|2024-07-11 05:35:00|8220.6|8212.6|8220.1|8212.1|8220.6|8212.6|8219.9|8211.9|0
1720676400000|2024-07-11 05:40:00|8219.9|8211.9|8220.6|8212.6|8220.6|8212.6|8219.6|8211.6|0
1720676700000|2024-07-11 05:45:00|8220.4|8212.4|8219.9|8211.9|8220.9|8212.9|8219.6|8211.6|0
1720677000000|2024-07-11 05:50:00|8219.6|8211.6|8220.4|8212.4|8220.4|8212.4|8219.6|8211.6|0
1720677300000|2024-07-11 05:55:00|8220.1|8212.1|8214.9|8206.9|8220.6|8212.6|8213.6|8205.6|0
1720677600000|2024-07-11 06:00:00|8215.4|8207.4|8222.6|8214.6|8226.9|8218.9|8213.4|8205.4|0
1720677900000|2024-07-11 06:05:00|8222.1|8214.1|8219.1|8211.1|8222.1|8214.1|8218.1|8210.1|0
1720678200000|2024-07-11 06:10:00|8219.6|8211.6|8218.1|8210.1|8221.1|8213.1|8217.6|8209.6|0
1720678500000|2024-07-11 06:15:00|8217.9|8209.9|8216.9|8208.9|8218.9|8210.9|8215.9|8207.9|0
1720678800000|2024-07-11 06:20:00|8216.6|8208.6|8218.6|8210.6|8219.4|8211.4|8216.4|8208.4|0
1720679100000|2024-07-11 06:25:00|8218.4|8210.4|8223.1|8215.1|8223.4|8215.4|8218.4|8210.4|0
1720679400000|2024-07-11 06:30:00|8222.9|8214.9|8219.1|8211.1|8223.6|8215.6|8218.9|8210.9|0
1720679700000|2024-07-11 06:35:00|8218.9|8210.9|8214.4|8206.4|8219.9|8211.9|8214.4|8206.4|0
1720680000000|2024-07-11 06:40:00|8215.1|8207.1|8211.4|8203.4|8215.4|8207.4|8211.4|8203.4|0
1720680300000|2024-07-11 06:45:00|8210.9|8202.9|8213.6|8205.6|8214.4|8206.4|8210.4|8202.4|0
1720680600000|2024-07-11 06:50:00|8213.4|8205.4|8216.6|8208.6|8216.9|8208.9|8213.4|8205.4|0
1720680900000|2024-07-11 06:55:00|8216.4|8208.4|8214.1|8206.1|8218.1|8210.1|8213.4|8205.4|0
1720681200000|2024-07-11 07:00:00|8217.6|8209.6|8212.4|8204.4|8222.9|8214.9|8212.1|8204.1|0
1720681500000|2024-07-11 07:05:00|8212.6|8204.6|8204.6|8196.6|8212.6|8204.6|8202.1|8194.1|0
1720681800000|2024-07-11 07:10:00|8203.9|8195.9|8201.9|8193.9|8205.9|8197.9|8198.6|8190.6|0
1720682100000|2024-07-11 07:15:00|8201.4|8193.4|8194.4|8186.4|8201.4|8193.4|8193.9|8185.9|0
1720682400000|2024-07-11 07:20:00|8194.1|8186.1|8201.6|8193.6|8202.1|8194.1|8192.1|8184.1|0
1720682700000|2024-07-11 07:25:00|8201.9|8193.9|8197.6|8189.6|8202.4|8194.4|8196.6|8188.6|0
1720683000000|2024-07-11 07:30:00|8198.4|8190.4|8210.4|8202.4|8210.4|8202.4|8196.1|8188.1|0
1720683300000|2024-07-11 07:35:00|8209.9|8201.9|8211.1|8203.1|8213.4|8205.4|8208.1|8200.1|0
1720683600000|2024-07-11 07:40:00|8211.7|8203.7|8216.2|8208.2|8216.4|8208.4|8210.7|8202.7|0
1720683900000|2024-07-11 07:45:00|8216.4|8208.4|8217.9|8209.9|8218.4|8210.4|8211.9|8203.9|0
1720684200000|2024-07-11 07:50:00|8217.7|8209.7|8212.4|8204.4|8219.7|8211.7|8209.7|8201.7|0
1720684500000|2024-07-11 07:55:00|8212.2|8204.2|8214.2|8206.2|8214.2|8206.2|8208.4|8200.4|0
1720684800000|2024-07-11 08:00:00|8213.9|8205.9|8213.4|8205.4|8214.7|8206.7|8211.2|8203.2|0
1720685100000|2024-07-11 08:05:00|8213.2|8205.2|8212.2|8204.2|8219.2|8211.2|8211.9|8203.9|0
1720685400000|2024-07-11 08:10:00|8212.4|8204.4|8214.9|8206.9|8214.9|8206.9|8209.4|8201.4|0
1720685700000|2024-07-11 08:15:00|8214.7|8206.7|8216.4|8208.4|8217.4|8209.4|8213.4|8205.4|0
1720686000000|2024-07-11 08:20:00|8216.7|8208.7|8214.9|8206.9|8218.2|8210.2|8212.4|8204.4|0
1720686300000|2024-07-11 08:25:00|8215.2|8207.2|8216.2|8208.2|8217.9|8209.9|8213.9|8205.9|0
1720686600000|2024-07-11 08:30:00|8216.4|8208.4|8219.4|8211.4|8219.4|8211.4|8214.9|8206.9|0
1720686900000|2024-07-11 08:35:00|8219.9|8211.9|8220.4|8212.4|8220.4|8212.4|8217.7|8209.7|0
1720687200000|2024-07-11 08:40:00|8220.7|8212.7|8225.7|8217.7|8225.7|8217.7|8220.4|8212.4|0
1720687500000|2024-07-11 08:45:00|8225.9|8217.9|8228.7|8220.7|8230.4|8222.4|8225.2|8217.2|0
1720687800000|2024-07-11 08:50:00|8228.4|8220.4|8229.7|8221.7|8230.7|8222.7|8227.7|8219.7|0
1720688100000|2024-07-11 08:55:00|8229.2|8221.2|8229.7|8221.7|8229.9|8221.9|8225.4|8217.4|0
1720688400000|2024-07-11 09:00:00|8229.9|8221.9|8230.4|8222.4|8230.4|8222.4|8226.4|8218.4|0
1720688700000|2024-07-11 09:05:00|8230.2|8222.2|8231.2|8223.2|8231.7|8223.7|8229.9|8221.9|0
1720689000000|2024-07-11 09:10:00|8230.9|8222.9|8229.7|8221.7|8232.2|8224.2|8229.7|8221.7|0
1720689300000|2024-07-11 09:15:00|8228.9|8220.9|8230.2|8222.2|8230.2|8222.2|8226.9|8218.9|0
1720689600000|2024-07-11 09:20:00|8230.7|8222.7|8229.9|8221.9|8231.4|8223.4|8228.7|8220.7|0
1720689900000|2024-07-11 09:25:00|8230.2|8222.2|8225.2|8217.2|8230.7|8222.7|8225.2|8217.2|0
1720690200000|2024-07-11 09:30:00|8224.9|8216.9|8223.9|8215.9|8225.2|8217.2|8219.7|8211.7|0
1720690500000|2024-07-11 09:35:00|8224.2|8216.2|8220.4|8212.4|8224.9|8216.9|8217.2|8209.2|0
1720690800000|2024-07-11 09:40:00|8220.2|8212.2|8226.4|8218.4|8227.2|8219.2|8220.2|8212.2|0
1720691100000|2024-07-11 09:45:00|8226.7|8218.7|8222.9|8214.9|8228.9|8220.9|8222.9|8214.9|0
1720691400000|2024-07-11 09:50:00|8222.7|8214.7|8225.4|8217.4|8225.9|8217.9|8222.2|8214.2|0
1720691700000|2024-07-11 09:55:00|8225.2|8217.2|8226.4|8218.4|8229.2|8221.2|8224.9|8216.9|0
1720692000000|2024-07-11 10:00:00|8225.7|8217.7|8228.4|8220.4|8228.9|8220.9|8222.4|8214.4|0
1720692300000|2024-07-11 10:05:00|8228.2|8220.2|8231.9|8223.9|8232.2|8224.2|8227.9|8219.9|0
1720692600000|2024-07-11 10:10:00|8232.2|8224.2|8230.4|8222.4|8232.2|8224.2|8228.7|8220.7|0
1720692900000|2024-07-11 10:15:00|8230.7|8222.7|8228.2|8220.2|8230.7|8222.7|8227.7|8219.7|0
1720693200000|2024-07-11 10:20:00|8228.4|8220.4|8227.7|8219.7|8230.2|8222.2|8226.4|8218.4|0
1720693500000|2024-07-11 10:25:00|8227.9|8219.9|8225.2|8217.2|8228.4|8220.4|8224.2|8216.2|0
1720693800000|2024-07-11 10:30:00|8224.9|8216.9|8218.2|8210.2|8224.9|8216.9|8217.7|8209.7|0
1720694100000|2024-07-11 10:35:00|8217.9|8209.9|8217.9|8209.9|8218.7|8210.7|8214.7|8206.7|0
1720694400000|2024-07-11 10:40:00|8218.2|8210.2|8215.2|8207.2|8218.4|8210.4|8214.7|8206.7|0
1720694700000|2024-07-11 10:45:00|8214.9|8206.9|8215.9|8207.9|8217.2|8209.2|8213.7|8205.7|0
1720695000000|2024-07-11 10:50:00|8215.7|8207.7|8215.2|8207.2|8218.7|8210.7|8214.4|8206.4|0
1720695300000|2024-07-11 10:55:00|8215.9|8207.9|8222.9|8214.9|8223.2|8215.2|8215.7|8207.7|0
1720695600000|2024-07-11 11:00:00|8222.2|8214.2|8224.9|8216.9|8224.9|8216.9|8220.9|8212.9|0
1720695900000|2024-07-11 11:05:00|8224.7|8216.7|8219.4|8211.4|8225.2|8217.2|8218.9|8210.9|0
1720696200000|2024-07-11 11:10:00|8219.2|8211.2|8214.2|8206.2|8219.2|8211.2|8214.2|8206.2|0
1720696500000|2024-07-11 11:15:00|8214.4|8206.4|8212.7|8204.7|8215.7|8207.7|8212.7|8204.7|0
1720696800000|2024-07-11 11:20:00|8212.2|8204.2|8209.7|8201.7|8212.7|8204.7|8207.9|8199.9|0
1720697100000|2024-07-11 11:25:00|8209.4|8201.4|8212.9|8204.9|8212.9|8204.9|8208.2|8200.2|0
1720697400000|2024-07-11 11:30:00|8212.7|8204.7|8214.4|8206.4|8215.7|8207.7|8211.4|8203.4|0
1720697700000|2024-07-11 11:35:00|8214.2|8206.2|8215.2|8207.2|8217.4|8209.4|8214.2|8206.2|0
1720698000000|2024-07-11 11:40:00|8214.9|8206.9|8211.9|8203.9|8215.4|8207.4|8211.9|8203.9|0
1720698300000|2024-07-11 11:45:00|8211.7|8203.7|8209.4|8201.4|8212.2|8204.2|8207.7|8199.7|0
1720698600000|2024-07-11 11:50:00|8209.2|8201.2|8210.9|8202.9|8212.2|8204.2|8208.7|8200.7|0
1720698900000|2024-07-11 11:55:00|8211.2|8203.2|8211.4|8203.4|8212.2|8204.2|8209.7|8201.7|0
1720699200000|2024-07-11 12:00:00|8211.2|8203.2|8211.2|8203.2|8214.9|8206.9|8210.4|8202.4|0
1720699500000|2024-07-11 12:05:00|8210.9|8202.9|8215.2|8207.2|8215.9|8207.9|8210.7|8202.7|0
1720699800000|2024-07-11 12:10:00|8214.9|8206.9|8216.2|8208.2|8216.9|8208.9|8212.7|8204.7|0
1720700100000|2024-07-11 12:15:00|8216.4|8208.4|8209.9|8201.9|8217.2|8209.2|8209.9|8201.9|0
1720700400000|2024-07-11 12:20:00|8209.4|8201.4|8208.4|8200.4|8212.2|8204.2|8207.7|8199.7|0
1720700700000|2024-07-11 12:25:00|8208.2|8200.2|8214.2|8206.2|8214.2|8206.2|8208.2|8200.2|0
1720701000000|2024-07-11 12:30:00|8213.9|8205.9|8235.4|8227.4|8237.4|8229.4|8213.9|8205.9|0
1720701300000|2024-07-11 12:35:00|8234.7|8226.7|8225.9|8217.9|8235.4|8227.4|8222.2|8214.2|0
1720701600000|2024-07-11 12:40:00|8226.2|8218.2|8214.2|8206.2|8227.9|8219.9|8214.2|8206.2|0
1720701900000|2024-07-11 12:45:00|8215.4|8207.4|8217.9|8209.9|8220.2|8212.2|8211.4|8203.4|0
1720702200000|2024-07-11 12:50:00|8218.2|8210.2|8202.4|8194.4|8218.7|8210.7|8202.2|8194.2|0
1720702500000|2024-07-11 12:55:00|8202.9|8194.9|8199.2|8191.2|8205.2|8197.2|8199.2|8191.2|0
1720702800000|2024-07-11 13:00:00|8198.2|8190.2|8201.4|8193.4|8204.2|8196.2|8197.2|8189.2|0
1720703100000|2024-07-11 13:05:00|8200.9|8192.9|8204.9|8196.9|8205.2|8197.2|8199.4|8191.4|0
1720703400000|2024-07-11 13:10:00|8204.7|8196.7|8205.4|8197.4|8209.2|8201.2|8202.7|8194.7|0
1720703700000|2024-07-11 13:15:00|8204.9|8196.9|8206.7|8198.7|8209.9|8201.9|8203.2|8195.2|0
1720704000000|2024-07-11 13:20:00|8206.9|8198.9|8210.2|8202.2|8211.7|8203.7|8204.2|8196.2|0
1720704300000|2024-07-11 13:25:00|8209.7|8201.7|8210.4|8202.4|8210.7|8202.7|8204.7|8196.7|0
1720704600000|2024-07-11 13:30:00|8210.2|8202.2|8214.7|8206.7|8220.7|8212.7|8210.2|8202.2|0
1720704900000|2024-07-11 13:35:00|8214.9|8206.9|8214.9|8206.9|8217.2|8209.2|8209.2|8201.2|0
1720705200000|2024-07-11 13:40:00|8215.7|8207.7|8220.2|8212.2|8224.2|8216.2|8215.2|8207.2|0
1720705500000|2024-07-11 13:45:00|8220.4|8212.4|8219.4|8211.4|8223.2|8215.2|8217.4|8209.4|0
1720705800000|2024-07-11 13:50:00|8220.2|8212.2|8219.7|8211.7|8225.9|8217.9|8217.7|8209.7|0
1720706100000|2024-07-11 13:55:00|8220.7|8212.7|8217.2|8209.2|8221.4|8213.4|8212.4|8204.4|0
1720706400000|2024-07-11 14:00:00|8217.7|8209.7|8221.4|8213.4|8221.4|8213.4|8214.2|8206.2|0
1720706700000|2024-07-11 14:05:00|8221.7|8213.7|8226.9|8218.9|8228.4|8220.4|8220.4|8212.4|0
1720707000000|2024-07-11 14:10:00|8226.3|8218.3|8227.8|8219.8|8230.3|8222.3|8224.3|8216.3|0
1720707300000|2024-07-11 14:15:00|8228.8|8220.8|8223.8|8215.8|8232.8|8224.8|8222.3|8214.3|0
1720707600000|2024-07-11 14:20:00|8223.5|8215.5|8219.8|8211.8|8224.3|8216.3|8217.5|8209.5|0
1720707900000|2024-07-11 14:25:00|8220|8212|8223.3|8215.3|8226.8|8218.8|8218.5|8210.5|0
1720708200000|2024-07-11 14:30:00|8223.5|8215.5|8224|8216|8230.5|8222.5|8223|8215|0
1720708500000|2024-07-11 14:35:00|8223.8|8215.8|8224|8216|8226.8|8218.8|8219|8211|0
1720708800000|2024-07-11 14:40:00|8224.3|8216.3|8227.3|8219.3|8229.3|8221.3|8223.8|8215.8|0
1720709100000|2024-07-11 14:45:00|8228.3|8220.3|8227.8|8219.8|8229.8|8221.8|8224.3|8216.3|0
1720709400000|2024-07-11 14:50:00|8228.3|8220.3|8224.5|8216.5|8229.3|8221.3|8223.3|8215.3|0
1720709700000|2024-07-11 14:55:00|8224.8|8216.8|8226.3|8218.3|8226.5|8218.5|8223.3|8215.3|0
1720710000000|2024-07-11 15:00:00|8226.5|8218.5|8223|8215|8228.5|8220.5|8220.8|8212.8|0
1720710300000|2024-07-11 15:05:00|8223.3|8215.3|8227.8|8219.8|8227.8|8219.8|8221.3|8213.3|0
1720710600000|2024-07-11 15:10:00|8228|8220|8224.8|8216.8|8229|8221|8223.3|8215.3|0
1720710900000|2024-07-11 15:15:00|8225.3|8217.3|8222.8|8214.8|8225.3|8217.3|8220.5|8212.5|0
1720711200000|2024-07-11 15:20:00|8223|8215|8222.8|8214.8|8225.3|8217.3|8221.8|8213.8|0
1720711500000|2024-07-11 15:25:00|8223|8215|8231.3|8223.3|8232.3|8224.3|8223|8215|0
1720711800000|2024-07-11 15:30:00|8230.3|8222.3|8228.8|8220.8|8230.8|8222.8|8226.3|8218.3|0
1720712100000|2024-07-11 15:35:00|8228.3|8220.3|8229.5|8221.5|8230|8222|8225|8217|0
1720712400000|2024-07-11 15:40:00|8229.3|8221.3|8231.5|8223.5|8231.8|8223.8|8224.8|8216.8|0
1720712700000|2024-07-11 15:45:00|8231.8|8223.8|8234.8|8226.8|8237|8229|8231.3|8223.3|0
1720713000000|2024-07-11 15:50:00|8235|8227|8230.3|8222.3|8235|8227|8229.3|8221.3|0
1720713300000|2024-07-11 15:55:00|8229.8|8221.8|8227.3|8219.3|8231.3|8223.3|8226.8|8218.8|0
1720713600000|2024-07-11 16:00:00|8226.3|8218.3|8223.8|8215.8|8226.3|8218.3|8220.8|8212.8|0
1720713900000|2024-07-11 16:05:00|8224.3|8216.3|8227.5|8219.5|8228|8220|8221.3|8213.3|0
1720714200000|2024-07-11 16:10:00|8227.8|8219.8|8226.8|8218.8|8229.8|8221.8|8225.3|8217.3|0
1720714500000|2024-07-11 16:15:00|8226.5|8218.5|8223.3|8215.3|8227.3|8219.3|8223|8215|0
1720714800000|2024-07-11 16:20:00|8223.5|8215.5|8223.5|8215.5|8225|8217|8222.8|8214.8|0
1720715100000|2024-07-11 16:25:00|8223.3|8215.3|8226.3|8218.3|8227.3|8219.3|8223|8215|0
1720715400000|2024-07-11 16:30:00|8226.5|8218.5|8227.5|8219.5|8228.3|8220.3|8225|8217|0
1720715700000|2024-07-11 16:35:00|8227.8|8219.8|8225|8217|8228|8220|8223.8|8215.8|0
1720716000000|2024-07-11 16:40:00|8225.3|8217.3|8225.5|8217.5|8226.3|8218.3|8224.3|8216.3|0
1720716300000|2024-07-11 16:45:00|8226|8218|8223.5|8215.5|8226.8|8218.8|8222.8|8214.8|0
1720716600000|2024-07-11 16:50:00|8223.8|8215.8|8224.5|8216.5|8226|8218|8223.3|8215.3|0
1720716900000|2024-07-11 16:55:00|8224.3|8216.3|8228.5|8220.5|8230.8|8222.8|8224.3|8216.3|0
1720717200000|2024-07-11 17:00:00|8229.3|8221.3|8227|8219|8230|8222|8226.3|8218.3|0
1720717500000|2024-07-11 17:05:00|8226.8|8218.8|8231.3|8223.3|8232.3|8224.3|8224.5|8216.5|0
1720717800000|2024-07-11 17:10:00|8231.5|8223.5|8232.8|8224.8|8233.8|8225.8|8228.3|8220.3|0
1720718100000|2024-07-11 17:15:00|8232.5|8224.5|8233.8|8225.8|8234.8|8226.8|8231.8|8223.8|0
1720718400000|2024-07-11 17:20:00|8234.3|8226.3|8232.8|8224.8|8235.5|8227.5|8231.3|8223.3|0
1720718700000|2024-07-11 17:25:00|8233.3|8225.3|8232|8224|8234.3|8226.3|8231.8|8223.8|0
1720719000000|2024-07-11 17:30:00|8232.3|8224.3|8227.5|8219.5|8233|8225|8226.8|8218.8|0
1720719300000|2024-07-11 17:35:00|8227.3|8219.3|8226.8|8218.8|8230|8222|8226.3|8218.3|0
1720719600000|2024-07-11 17:40:00|8227|8219|8230.5|8222.5|8230.8|8222.8|8226.8|8218.8|0
1720719900000|2024-07-11 17:45:00|8230.3|8222.3|8229.3|8221.3|8231|8223|8227.8|8219.8|0
1720720200000|2024-07-11 17:50:00|8229|8221|8231.3|8223.3|8231.8|8223.8|8228.8|8220.8|0
1720720500000|2024-07-11 17:55:00|8231.8|8223.8|8232.5|8224.5|8233.8|8225.8|8231.8|8223.8|0
1720720800000|2024-07-11 18:00:00|8232.8|8224.8|8232.5|8224.5|8233.3|8225.3|8231|8223|0
1720721100000|2024-07-11 18:05:00|8232.8|8224.8|8234.3|8226.3|8234.8|8226.8|8232.3|8224.3|0
1720721400000|2024-07-11 18:10:00|8234.5|8226.5|8235.3|8227.3|8236|8228|8232.8|8224.8|0
1720721700000|2024-07-11 18:15:00|8235.5|8227.5|8236.8|8228.8|8237.8|8229.8|8235.3|8227.3|0
1720722000000|2024-07-11 18:20:00|8236.3|8228.3|8234.8|8226.8|8238.3|8230.3|8234|8226|0
1720722300000|2024-07-11 18:25:00|8234.5|8226.5|8232.8|8224.8|8234.8|8226.8|8232.3|8224.3|0
1720722600000|2024-07-11 18:30:00|8233|8225|8235.8|8227.8|8237.8|8229.8|8232.8|8224.8|0
1720722900000|2024-07-11 18:35:00|8235.5|8227.5|8233|8225|8236.3|8228.3|8232.5|8224.5|0
1720723200000|2024-07-11 18:40:00|8233.3|8225.3|8233|8225|8233.3|8225.3|8230.8|8222.8|0
1720723500000|2024-07-11 18:45:00|8233.3|8225.3|8233.8|8225.8|8234|8226|8232.3|8224.3|0
1720723800000|2024-07-11 18:50:00|8234|8226|8233.3|8225.3|8234.8|8226.8|8232.5|8224.5|0
1720724100000|2024-07-11 18:55:00|8233.8|8225.8|8233|8225|8235.3|8227.3|8231.5|8223.5|0
1720724400000|2024-07-11 19:00:00|8233.3|8225.3|8232.3|8224.3|8233.8|8225.8|8230.5|8222.5|0
1720724700000|2024-07-11 19:05:00|8232.5|8224.5|8228.5|8220.5|8232.5|8224.5|8228.3|8220.3|0
1720725000000|2024-07-11 19:10:00|8228.8|8220.8|8230.3|8222.3|8231.3|8223.3|8228|8220|0
1720725300000|2024-07-11 19:15:00|8230.8|8222.8|8232.5|8224.5|8233.5|8225.5|8230.8|8222.8|0
1720725600000|2024-07-11 19:20:00|8232.3|8224.3|8233.3|8225.3|8233.5|8225.5|8231|8223|0
1720725900000|2024-07-11 19:25:00|8233|8225|8230.3|8222.3|8233.5|8225.5|8230|8222|0
1720726200000|2024-07-11 19:30:00|8230.5|8222.5|8231.8|8223.8|8232.8|8224.8|8230.5|8222.5|0
1720726500000|2024-07-11 19:35:00|8232|8224|8231.3|8223.3|8234.8|8226.8|8231.3|8223.3|0
1720726800000|2024-07-11 19:40:00|8231.5|8223.5|8229.8|8221.8|8234.3|8226.3|8229.8|8221.8|0
1720727100000|2024-07-11 19:45:00|8229.3|8221.3|8228.8|8220.8|8231|8223|8227.8|8219.8|0
1720727400000|2024-07-11 19:50:00|8229.3|8221.3|8226.8|8218.8|8231.3|8223.3|8226.8|8218.8|0
1720727700000|2024-07-11 19:55:00|8227.3|8219.3|8225|8217|8228.3|8220.3|8224.5|8216.5|0
1720728000000|2024-07-11 20:00:00|8223.2|8215.2|8223.3|8215.3|8223.8|8215.8|8219.4|8211.4|0
1720728300000|2024-07-11 20:05:00|8223.2|8215.2|8228.4|8220.4|8228.8|8220.8|8222.4|8214.4|0
1720728600000|2024-07-11 20:10:00|8228.8|8220.8|8226.2|8218.2|8228.8|8220.8|8225.4|8217.4|0
1720728900000|2024-07-11 20:15:00|8226.3|8218.3|8227.3|8219.3|8227.6|8219.6|8226|8218|0
1720729200000|2024-07-11 20:20:00|8227.2|8219.2|8227.3|8219.3|8227.6|8219.6|8227|8219|0
1720729500000|2024-07-11 20:25:00|8227.4|8219.4|8228.5|8220.5|8228.5|8220.5|8227.3|8219.3|0
1720729800000|2024-07-11 20:30:00|8228.6|8220.6|8228.8|8220.8|8229.5|8221.5|8228.6|8220.6|0
1720730100000|2024-07-11 20:35:00|8228.7|8220.7|8229|8221|8229|8221|8228.2|8220.2|0
1720730400000|2024-07-11 20:40:00|8228.9|8220.9|8229|8221|8229|8221|8228.5|8220.5|0
1720730700000|2024-07-11 20:45:00|8229.1|8221.1|8228.1|8220.1|8229.2|8221.2|8228.1|8220.1|0
1720731000000|2024-07-11 20:50:00|8228.2|8220.2|8227.4|8219.4|8228.7|8220.7|8227.4|8219.4|0
1720731300000|2024-07-11 20:55:00|8227.3|8219.3|8227.6|8219.6|8228.3|8220.3|8226.8|8218.8|0
1720731600000|2024-07-11 21:00:00|8227.5|8219.5|8227.6|8219.6|8227.6|8219.6|8226.9|8218.9|0
1720731900000|2024-07-11 21:05:00|8227.8|8219.8|8227.4|8219.4|8228|8220|8227.3|8219.3|0
1720732200000|2024-07-11 21:10:00|8227.3|8219.3|8226|8218|8227.5|8219.5|8226|8218|0
1720732500000|2024-07-11 21:15:00|8225.9|8217.9|8226.2|8218.2|8226.9|8218.9|8224.4|8216.4|0
1720732800000|2024-07-11 21:20:00|8226.1|8218.1|8225.2|8217.2|8226.7|8218.7|8225.2|8217.2|0
1720733100000|2024-07-11 21:25:00|8225.1|8217.1|8224.5|8216.5|8225.1|8217.1|8224.5|8216.5|0
1720733400000|2024-07-11 21:30:00|8224.3|8216.3|8224.8|8216.8|8225.4|8217.4|8224.2|8216.2|0
1720733700000|2024-07-11 21:35:00|8224.9|8216.9|8225.8|8217.8|8225.8|8217.8|8224.4|8216.4|0
1720734000000|2024-07-11 21:40:00|8225.7|8217.7|8225.5|8217.5|8226|8218|8225.1|8217.1|0
1720734300000|2024-07-11 21:45:00|8225.6|8217.6|8225.9|8217.9|8226.3|8218.3|8225.6|8217.6|0
1720734600000|2024-07-11 21:50:00|8226|8218|8225.6|8217.6|8226.2|8218.2|8225.4|8217.4|0
1720734900000|2024-07-11 21:55:00|8225.8|8217.8|8225.8|8217.8|8226|8218|8225.6|8217.6|0
1720735200000|2024-07-11 22:00:00|8226.7|8218.7|8229.1|8221.1|8230.5|8222.5|8226.3|8218.3|0
1720735500000|2024-07-11 22:05:00|8229|8221|8225.8|8217.8|8229|8221|8225.4|8217.4|0
1720735800000|2024-07-11 22:10:00|8225.9|8217.9|8225.3|8217.3|8226.4|8218.4|8224.5|8216.5|0
1720736100000|2024-07-11 22:15:00|8225.4|8217.4|8225.1|8217.1|8225.6|8217.6|8224.5|8216.5|0
1720736400000|2024-07-11 22:20:00|8224.9|8216.9|8223.9|8215.9|8225.2|8217.2|8223.5|8215.5|0
1720736700000|2024-07-11 22:25:00|8223.8|8215.8|8226|8218|8226|8218|8223.7|8215.7|0
1720737000000|2024-07-11 22:30:00|8226.1|8218.1|8230.1|8222.1|8231.1|8223.1|8226.1|8218.1|0
1720737300000|2024-07-11 22:35:00|8230|8222|8229.8|8221.8|8230.6|8222.6|8229.1|8221.1|0
1720737600000|2024-07-11 22:40:00|8229.7|8221.7|8229.1|8221.1|8229.8|8221.8|8228.7|8220.7|0
1720737900000|2024-07-11 22:45:00|8229.3|8221.3|8228.7|8220.7|8229.3|8221.3|8228.4|8220.4|0
1720738200000|2024-07-11 22:50:00|8228.8|8220.8|8230.4|8222.4|8230.4|8222.4|8228.8|8220.8|0
1720738500000|2024-07-11 22:55:00|8230.5|8222.5|8230.2|8222.2|8230.7|8222.7|8229.8|8221.8|0
1720738800000|2024-07-11 23:00:00|8230.5|8222.5|8231.2|8223.2|8231.5|8223.5|8230.2|8222.2|0
1720739100000|2024-07-11 23:05:00|8231.3|8223.3|8232|8224|8232.2|8224.2|8231.2|8223.2|0
1720739400000|2024-07-11 23:10:00|8232.1|8224.1|8233|8225|8233.2|8225.2|8231.7|8223.7|0
1720739700000|2024-07-11 23:15:00|8232.9|8224.9|8233|8225|8233|8225|8231.9|8223.9|0
1720740000000|2024-07-11 23:20:00|8232.9|8224.9|8231.9|8223.9|8233|8225|8231.9|8223.9|0
1720740300000|2024-07-11 23:25:00|8232|8224|8232.7|8224.7|8233.2|8225.2|8232|8224|0
1720740600000|2024-07-11 23:30:00|8232.8|8224.8|8232.4|8224.4|8232.9|8224.9|8231.9|8223.9|0
1720740900000|2024-07-11 23:35:00|8232.5|8224.5|8232.1|8224.1|8233|8225|8231.4|8223.4|0
1720741200000|2024-07-11 23:40:00|8232|8224|8231.7|8223.7|8232.2|8224.2|8231.4|8223.4|0
1720741500000|2024-07-11 23:45:00|8231.6|8223.6|8229.5|8221.5|8231.6|8223.6|8229|8221|0
1720741800000|2024-07-11 23:50:00|8229.4|8221.4|8228.6|8220.6|8229.7|8221.7|8228.4|8220.4|0
1720742100000|2024-07-11 23:55:00|8228.4|8220.4|8226.1|8218.1|8229|8221|8224.2|8216.2|0
1720742400000|2024-07-12 00:00:00|8228.2|8220.2|8234.5|8226.5|8234.7|8226.7|8228.2|8220.2|0
1720742700000|2024-07-12 00:05:00|8234.7|8226.7|8240.7|8232.7|8240.7|8232.7|8234.7|8226.7|0
1720743000000|2024-07-12 00:10:00|8241|8233|8244.7|8236.7|8244.7|8236.7|8241|8233|0
1720743300000|2024-07-12 00:15:00|8244.2|8236.2|8244|8236|8244.7|8236.7|8241.5|8233.5|0
1720743600000|2024-07-12 00:20:00|8243.7|8235.7|8243|8235|8244.2|8236.2|8242|8234|0
1720743900000|2024-07-12 00:25:00|8242.7|8234.7|8243|8235|8244.7|8236.7|8242.7|8234.7|0
1720744200000|2024-07-12 00:30:00|8243.2|8235.2|8243.5|8235.5|8244.5|8236.5|8243.2|8235.2|0
1720744500000|2024-07-12 00:35:00|8243.7|8235.7|8243.2|8235.2|8244|8236|8242.5|8234.5|0
1720744800000|2024-07-12 00:40:00|8243|8235|8244|8236|8244|8236|8243|8235|0
1720745100000|2024-07-12 00:45:00|8243.5|8235.5|8240.7|8232.7|8244.2|8236.2|8240.2|8232.2|0
1720745400000|2024-07-12 00:50:00|8240.2|8232.2|8238.5|8230.5|8240.2|8232.2|8237.2|8229.2|0
1720745700000|2024-07-12 00:55:00|8238.7|8230.7|8239.2|8231.2|8240|8232|8238.2|8230.2|0
1720746000000|2024-07-12 01:00:00|8239|8231|8239|8231|8240.5|8232.5|8237.7|8229.7|0
1720746300000|2024-07-12 01:05:00|8239.2|8231.2|8237.7|8229.7|8239.5|8231.5|8237.5|8229.5|0
1720746600000|2024-07-12 01:10:00|8237.2|8229.2|8240.2|8232.2|8240.5|8232.5|8237|8229|0
1720746900000|2024-07-12 01:15:00|8240.5|8232.5|8239.5|8231.5|8240.7|8232.7|8239|8231|0
1720747200000|2024-07-12 01:20:00|8239.7|8231.7|8242.7|8234.7|8243|8235|8239.7|8231.7|0
1720747500000|2024-07-12 01:25:00|8243|8235|8243.2|8235.2|8243.7|8235.7|8242.2|8234.2|0
1720747800000|2024-07-12 01:30:00|8243|8235|8243.2|8235.2|8244|8236|8242|8234|0
1720748100000|2024-07-12 01:35:00|8243.5|8235.5|8242.7|8234.7|8244.5|8236.5|8242.7|8234.7|0
1720748400000|2024-07-12 01:40:00|8243|8235|8243.7|8235.7|8243.7|8235.7|8241.5|8233.5|0
1720748700000|2024-07-12 01:45:00|8244|8236|8242.7|8234.7|8245|8237|8242.7|8234.7|0
1720749000000|2024-07-12 01:50:00|8242|8234|8242.5|8234.5|8242.5|8234.5|8241.5|8233.5|0
1720749300000|2024-07-12 01:55:00|8242.2|8234.2|8243.5|8235.5|8244.2|8236.2|8242.2|8234.2|0
1720749600000|2024-07-12 02:00:00|8243.7|8235.7|8242.2|8234.2|8243.7|8235.7|8241.5|8233.5|0
1720749900000|2024-07-12 02:05:00|8242.5|8234.5|8240.7|8232.7|8243|8235|8240.5|8232.5|0
1720750200000|2024-07-12 02:10:00|8241|8233|8241|8233|8242|8234|8240.5|8232.5|0
1720750500000|2024-07-12 02:15:00|8240.5|8232.5|8241.2|8233.2|8241.2|8233.2|8239.7|8231.7|0
1720750800000|2024-07-12 02:20:00|8241.5|8233.5|8242.5|8234.5|8242.5|8234.5|8241.2|8233.2|0
1720751100000|2024-07-12 02:25:00|8242.7|8234.7|8245.2|8237.2|8245.2|8237.2|8242.7|8234.7|0
1720751400000|2024-07-12 02:30:00|8245|8237|8245.5|8237.5|8246.2|8238.2|8245|8237|0
1720751700000|2024-07-12 02:35:00|8245.2|8237.2|8244.7|8236.7|8246.2|8238.2|8244.5|8236.5|0
1720752000000|2024-07-12 02:40:00|8245|8237|8245.2|8237.2|8245.7|8237.7|8244.7|8236.7|0
1720752300000|2024-07-12 02:45:00|8245.5|8237.5|8246|8238|8246|8238|8245.2|8237.2|0
1720752600000|2024-07-12 02:50:00|8245.5|8237.5|8244.5|8236.5|8245.7|8237.7|8244.5|8236.5|0
1720752900000|2024-07-12 02:55:00|8244.7|8236.7|8244.2|8236.2|8245|8237|8243.7|8235.7|0
1720753200000|2024-07-12 03:00:00|8244.5|8236.5|8245.2|8237.2|8246|8238|8244|8236|0
1720753500000|2024-07-12 03:05:00|8245|8237|8245.7|8237.7|8246|8238|8244.7|8236.7|0
1720753800000|2024-07-12 03:10:00|8245|8237|8245|8237|8245.2|8237.2|8243.7|8235.7|0
1720754100000|2024-07-12 03:15:00|8245.2|8237.2|8243.2|8235.2|8245.2|8237.2|8243.2|8235.2|0
1720754400000|2024-07-12 03:20:00|8243|8235|8242|8234|8243|8235|8241.5|8233.5|0
1720754700000|2024-07-12 03:25:00|8242.2|8234.2|8241.2|8233.2|8242.2|8234.2|8241|8233|0
1720755000000|2024-07-12 03:30:00|8241.5|8233.5|8242.2|8234.2|8242.5|8234.5|8241.5|8233.5|0
1720755300000|2024-07-12 03:35:00|8242.7|8234.7|8243.7|8235.7|8244.2|8236.2|8242.5|8234.5|0
1720755600000|2024-07-12 03:40:00|8243.5|8235.5|8243.5|8235.5|8244.7|8236.7|8243.5|8235.5|0
1720755900000|2024-07-12 03:45:00|8244.5|8236.5|8244.2|8236.2|8244.5|8236.5|8244|8236|0
1720756200000|2024-07-12 03:50:00|8244.5|8236.5|8244.2|8236.2|8244.7|8236.7|8243.5|8235.5|0
1720756500000|2024-07-12 03:55:00|8244|8236|8244.2|8236.2|8244.2|8236.2|8243.5|8235.5|0
1720756800000|2024-07-12 04:00:00|8243.7|8235.7|8243.2|8235.2|8243.7|8235.7|8243.2|8235.2|0
1720757100000|2024-07-12 04:05:00|8243.7|8235.7|8244.5|8236.5|8244.5|8236.5|8243.7|8235.7|0
1720757400000|2024-07-12 04:10:00|8244.2|8236.2|8245.2|8237.2|8245.2|8237.2|8244|8236|0
1720757700000|2024-07-12 04:15:00|8245.5|8237.5|8245.2|8237.2|8245.5|8237.5|8245|8237|0
1720758000000|2024-07-12 04:20:00|8245.5|8237.5|8245.7|8237.7|8245.7|8237.7|8245.5|8237.5|0
1720758300000|2024-07-12 04:25:00|8245.5|8237.5|8245.2|8237.2|8245.5|8237.5|8244.5|8236.5|0
1720758600000|2024-07-12 04:30:00|8244.5|8236.5|8244.5|8236.5|8245|8237|8243.2|8235.2|0
1720758900000|2024-07-12 04:35:00|8244.2|8236.2|8245|8237|8245.7|8237.7|8244|8236|0
1720759200000|2024-07-12 04:40:00|8245.5|8237.5|8245.7|8237.7|8246.2|8238.2|8245.2|8237.2|0
1720759500000|2024-07-12 04:45:00|8246|8238|8246.7|8238.7|8247.2|8239.2|8246|8238|0
1720759800000|2024-07-12 04:50:00|8246.5|8238.5|8246.2|8238.2|8247.2|8239.2|8246|8238|0
1720760100000|2024-07-12 04:55:00|8246.7|8238.7|8246.5|8238.5|8247|8239|8246.2|8238.2|0
1720760400000|2024-07-12 05:00:00|8246.7|8238.7|8247.2|8239.2|8247.5|8239.5|8246.2|8238.2|0
1720760700000|2024-07-12 05:05:00|8247.5|8239.5|8246|8238|8248.2|8240.2|8246|8238|0
1720761000000|2024-07-12 05:10:00|8245.2|8237.2|8244.7|8236.7|8245.2|8237.2|8244|8236|0
1720761300000|2024-07-12 05:15:00|8245.2|8237.2|8246.7|8238.7|8247|8239|8244.2|8236.2|0
1720761600000|2024-07-12 05:20:00|8247|8239|8247.7|8239.7|8248.2|8240.2|8246.2|8238.2|0
1720761900000|2024-07-12 05:25:00|8248.5|8240.5|8248.7|8240.7|8249.5|8241.5|8247.7|8239.7|0
1720762200000|2024-07-12 05:30:00|8249.5|8241.5|8248|8240|8250.5|8242.5|8248|8240|0
1720762500000|2024-07-12 05:35:00|8248.2|8240.2|8246.5|8238.5|8248.5|8240.5|8245.7|8237.7|0
1720762800000|2024-07-12 05:40:00|8246.7|8238.7|8249.7|8241.7|8250|8242|8246.5|8238.5|0
1720763100000|2024-07-12 05:45:00|8250|8242|8249.5|8241.5|8250.2|8242.2|8249.2|8241.2|0
1720763400000|2024-07-12 05:50:00|8249.7|8241.7|8249.5|8241.5|8250.2|8242.2|8249|8241|0
1720763700000|2024-07-12 05:55:00|8249.2|8241.2|8250.2|8242.2|8251|8243|8249|8241|0
1720764000000|2024-07-12 06:00:00|8250.7|8242.7|8257.5|8249.5|8258.5|8250.5|8250.2|8242.2|0
1720764300000|2024-07-12 06:05:00|8258|8250|8262.5|8254.5|8262.5|8254.5|8256.7|8248.7|0
1720764600000|2024-07-12 06:10:00|8261.5|8253.5|8263.7|8255.7|8264.5|8256.5|8260.7|8252.7|0
1720764900000|2024-07-12 06:15:00|8264|8256|8269|8261|8269.2|8261.2|8263.7|8255.7|0
1720765200000|2024-07-12 06:20:00|8269.2|8261.2|8272|8264|8272.5|8264.5|8268.7|8260.7|0
1720765500000|2024-07-12 06:25:00|8271.7|8263.7|8272.2|8264.2|8274|8266|8268.7|8260.7|0
1720765800000|2024-07-12 06:30:00|8273.7|8265.7|8274.5|8266.5|8276|8268|8271|8263|0
1720766100000|2024-07-12 06:35:00|8275|8267|8275|8267|8275|8267|8271.5|8263.5|0
1720766400000|2024-07-12 06:40:00|8275.2|8267.2|8277|8269|8277.5|8269.5|8275.2|8267.2|0
1720766700000|2024-07-12 06:45:00|8276.7|8268.7|8275.2|8267.2|8276.7|8268.7|8273.5|8265.5|0
1720767000000|2024-07-12 06:50:00|8275.5|8267.5|8273|8265|8278|8270|8272.5|8264.5|0
1720767300000|2024-07-12 06:55:00|8273.5|8265.5|8275.2|8267.2|8281.2|8273.2|8272.7|8264.7|0
1720767600000|2024-07-12 07:00:00|8280|8272|8281.5|8273.5|8282.7|8274.7|8273|8265|0
1720767900000|2024-07-12 07:05:00|8281.2|8273.2|8273.5|8265.5|8281.5|8273.5|8272.7|8264.7|0
1720768200000|2024-07-12 07:10:00|8273|8265|8269.5|8261.5|8273|8265|8265.2|8257.2|0
1720768500000|2024-07-12 07:15:00|8269.2|8261.2|8261|8253|8269.2|8261.2|8260|8252|0
1720768800000|2024-07-12 07:20:00|8261.2|8253.2|8259.5|8251.5|8266.5|8258.5|8259|8251|0
1720769100000|2024-07-12 07:25:00|8259.2|8251.2|8257|8249|8261.7|8253.7|8254|8246|0
1720769400000|2024-07-12 07:30:00|8257.2|8249.2|8263|8255|8266|8258|8257.2|8249.2|0
1720769700000|2024-07-12 07:35:00|8262.7|8254.7|8259.5|8251.5|8262.7|8254.7|8256|8248|0
1720770000000|2024-07-12 07:40:00|8258.9|8250.9|8255.9|8247.9|8260.4|8252.4|8254.9|8246.9|0
1720770300000|2024-07-12 07:45:00|8255.6|8247.6|8256.1|8248.1|8256.6|8248.6|8251.4|8243.4|0
1720770600000|2024-07-12 07:50:00|8255.9|8247.9|8252.9|8244.9|8258.6|8250.6|8252.9|8244.9|0
1720770900000|2024-07-12 07:55:00|8253.4|8245.4|8254.6|8246.6|8257.4|8249.4|8252.4|8244.4|0
1720771200000|2024-07-12 08:00:00|8254.4|8246.4|8256.1|8248.1|8257.9|8249.9|8252.4|8244.4|0
1720771500000|2024-07-12 08:05:00|8255.9|8247.9|8253.4|8245.4|8257.4|8249.4|8252.9|8244.9|0
1720771800000|2024-07-12 08:10:00|8253.6|8245.6|8253.4|8245.4|8256.9|8248.9|8252.9|8244.9|0
1720772100000|2024-07-12 08:15:00|8252.9|8244.9|8250.6|8242.6|8256.4|8248.4|8249.9|8241.9|0
1720772400000|2024-07-12 08:20:00|8250.4|8242.4|8252.9|8244.9|8252.9|8244.9|8247.4|8239.4|0
1720772700000|2024-07-12 08:25:00|8253.1|8245.1|8250.4|8242.4|8254.9|8246.9|8249.1|8241.1|0
1720773000000|2024-07-12 08:30:00|8250.1|8242.1|8255.4|8247.4|8255.9|8247.9|8248.1|8240.1|0
1720773300000|2024-07-12 08:35:00|8255.6|8247.6|8259.1|8251.1|8259.1|8251.1|8254.9|8246.9|0
1720773600000|2024-07-12 08:40:00|8258.9|8250.9|8256.6|8248.6|8260.6|8252.6|8256.4|8248.4|0
1720773900000|2024-07-12 08:45:00|8257.6|8249.6|8259.6|8251.6|8261.1|8253.1|8257.6|8249.6|0
1720774200000|2024-07-12 08:50:00|8259.9|8251.9|8257.4|8249.4|8261.1|8253.1|8256.4|8248.4|0
1720774500000|2024-07-12 08:55:00|8257.1|8249.1|8254.1|8246.1|8257.1|8249.1|8250.6|8242.6|0
1720774800000|2024-07-12 09:00:00|8254.4|8246.4|8251.9|8243.9|8255.1|8247.1|8250.6|8242.6|0
1720775100000|2024-07-12 09:05:00|8251.6|8243.6|8250.6|8242.6|8254.4|8246.4|8250.1|8242.1|0
1720775400000|2024-07-12 09:10:00|8250.9|8242.9|8248.6|8240.6|8251.9|8243.9|8248.4|8240.4|0
1720775700000|2024-07-12 09:15:00|8248.4|8240.4|8246.6|8238.6|8249.1|8241.1|8246.1|8238.1|0
1720776000000|2024-07-12 09:20:00|8246.4|8238.4|8242.4|8234.4|8247.4|8239.4|8242.4|8234.4|0
1720776300000|2024-07-12 09:25:00|8241.9|8233.9|8241.6|8233.6|8242.9|8234.9|8239.4|8231.4|0
1720776600000|2024-07-12 09:30:00|8241.1|8233.1|8238.4|8230.4|8241.4|8233.4|8237.4|8229.4|0
1720776900000|2024-07-12 09:35:00|8237.9|8229.9|8239.1|8231.1|8239.4|8231.4|8236.6|8228.6|0
1720777200000|2024-07-12 09:40:00|8238.9|8230.9|8242.9|8234.9|8243.4|8235.4|8238.4|8230.4|0
1720777500000|2024-07-12 09:45:00|8242.4|8234.4|8239.9|8231.9|8243.4|8235.4|8238.4|8230.4|0
1720777800000|2024-07-12 09:50:00|8239.6|8231.6|8243.9|8235.9|8245.4|8237.4|8239.6|8231.6|0
1720778100000|2024-07-12 09:55:00|8243.6|8235.6|8245.9|8237.9|8246.6|8238.6|8241.9|8233.9|0
1720778400000|2024-07-12 10:00:00|8245.6|8237.6|8241.6|8233.6|8246.4|8238.4|8241.6|8233.6|0
1720778700000|2024-07-12 10:05:00|8241.4|8233.4|8243.9|8235.9|8244.9|8236.9|8241.4|8233.4|0
1720779000000|2024-07-12 10:10:00|8243.6|8235.6|8242.6|8234.6|8244.1|8236.1|8241.4|8233.4|0
1720779300000|2024-07-12 10:15:00|8242.4|8234.4|8244.9|8236.9|8245.6|8237.6|8242.4|8234.4|0
1720779600000|2024-07-12 10:20:00|8244.6|8236.6|8241.9|8233.9|8246.1|8238.1|8239.6|8231.6|0
1720779900000|2024-07-12 10:25:00|8241.4|8233.4|8240.6|8232.6|8242.1|8234.1|8238.9|8230.9|0
1720780200000|2024-07-12 10:30:00|8240.9|8232.9|8243.9|8235.9|8244.1|8236.1|8240.4|8232.4|0
1720780500000|2024-07-12 10:35:00|8243.6|8235.6|8245.1|8237.1|8245.1|8237.1|8242.4|8234.4|0
1720780800000|2024-07-12 10:40:00|8244.9|8236.9|8247.9|8239.9|8248.4|8240.4|8244.9|8236.9|0
1720781100000|2024-07-12 10:45:00|8247.6|8239.6|8245.4|8237.4|8250.9|8242.9|8245.1|8237.1|0
1720781400000|2024-07-12 10:50:00|8245.9|8237.9|8246.9|8238.9|8246.9|8238.9|8244.1|8236.1|0
1720781700000|2024-07-12 10:55:00|8247.1|8239.1|8251.9|8243.9|8252.4|8244.4|8245.9|8237.9|0
1720782000000|2024-07-12 11:00:00|8251.4|8243.4|8254.4|8246.4|8258.9|8250.9|8250.9|8242.9|0
1720782300000|2024-07-12 11:05:00|8254.6|8246.6|8250.6|8242.6|8254.9|8246.9|8250.1|8242.1|0
1720782600000|2024-07-12 11:10:00|8250.9|8242.9|8248.6|8240.6|8252.1|8244.1|8247.6|8239.6|0
1720782900000|2024-07-12 11:15:00|8248.4|8240.4|8248.6|8240.6|8250.4|8242.4|8248.1|8240.1|0
1720783200000|2024-07-12 11:20:00|8248.9|8240.9|8247.4|8239.4|8249.9|8241.9|8245.9|8237.9|0
1720783500000|2024-07-12 11:25:00|8247.1|8239.1|8249.4|8241.4|8251.9|8243.9|8247.1|8239.1|0
1720783800000|2024-07-12 11:30:00|8249.1|8241.1|8248.9|8240.9|8249.4|8241.4|8246.1|8238.1|0
1720784100000|2024-07-12 11:35:00|8248.4|8240.4|8246.9|8238.9|8248.9|8240.9|8246.6|8238.6|0
1720784400000|2024-07-12 11:40:00|8247.1|8239.1|8245.4|8237.4|8247.4|8239.4|8244.4|8236.4|0
1720784700000|2024-07-12 11:45:00|8245.1|8237.1|8248.4|8240.4|8248.4|8240.4|8245.1|8237.1|0
1720785000000|2024-07-12 11:50:00|8248.9|8240.9|8246.1|8238.1|8249.9|8241.9|8246.1|8238.1|0
1720785300000|2024-07-12 11:55:00|8246.4|8238.4|8244.6|8236.6|8246.4|8238.4|8243.4|8235.4|0
1720785600000|2024-07-12 12:00:00|8244.9|8236.9|8249.4|8241.4|8249.6|8241.6|8244.4|8236.4|0
1720785900000|2024-07-12 12:05:00|8249.6|8241.6|8248.1|8240.1|8251.4|8243.4|8247.1|8239.1|0
1720786200000|2024-07-12 12:10:00|8247.9|8239.9|8248.4|8240.4|8250.9|8242.9|8247.4|8239.4|0
1720786500000|2024-07-12 12:15:00|8248.6|8240.6|8246.1|8238.1|8249.9|8241.9|8244.6|8236.6|0
1720786800000|2024-07-12 12:20:00|8245.9|8237.9|8237.6|8229.6|8245.9|8237.9|8236.1|8228.1|0
1720787100000|2024-07-12 12:25:00|8237.4|8229.4|8243.6|8235.6|8243.6|8235.6|8237.1|8229.1|0
1720787400000|2024-07-12 12:30:00|8242.9|8234.9|8239.9|8231.9|8244.1|8236.1|8232.9|8224.9|0
1720787700000|2024-07-12 12:35:00|8240.1|8232.1|8235.1|8227.1|8241.9|8233.9|8233.4|8225.4|0
1720788000000|2024-07-12 12:40:00|8234.9|8226.9|8240.9|8232.9|8242.1|8234.1|8234.1|8226.1|0
1720788300000|2024-07-12 12:45:00|8240.6|8232.6|8245.4|8237.4|8245.6|8237.6|8237.6|8229.6|0
1720788600000|2024-07-12 12:50:00|8245.6|8237.6|8245.4|8237.4|8247.6|8239.6|8241.1|8233.1|0
1720788900000|2024-07-12 12:55:00|8244.9|8236.9|8245.9|8237.9|8247.6|8239.6|8243.9|8235.9|0
1720789200000|2024-07-12 13:00:00|8245.6|8237.6|8238.4|8230.4|8247.4|8239.4|8237.9|8229.9|0
1720789500000|2024-07-12 13:05:00|8238.6|8230.6|8238.9|8230.9|8242.4|8234.4|8237.4|8229.4|0
1720789800000|2024-07-12 13:10:00|8238.6|8230.6|8235.1|8227.1|8239.4|8231.4|8234.6|8226.6|0
1720790100000|2024-07-12 13:15:00|8235.4|8227.4|8235.9|8227.9|8238.4|8230.4|8232.9|8224.9|0
1720790400000|2024-07-12 13:20:00|8235.4|8227.4|8246.1|8238.1|8247.1|8239.1|8235.4|8227.4|0
1720790700000|2024-07-12 13:25:00|8246.4|8238.4|8244.9|8236.9|8248.9|8240.9|8243.6|8235.6|0
1720791000000|2024-07-12 13:30:00|8245.6|8237.6|8251.4|8243.4|8251.9|8243.9|8243.4|8235.4|0
1720791300000|2024-07-12 13:35:00|8251.6|8243.6|8251.4|8243.4|8254.4|8246.4|8250.4|8242.4|0
1720791600000|2024-07-12 13:40:00|8251.6|8243.6|8243.4|8235.4|8251.6|8243.6|8243.4|8235.4|0
1720791900000|2024-07-12 13:45:00|8243.6|8235.6|8243.9|8235.9|8247.4|8239.4|8242.4|8234.4|0
1720792200000|2024-07-12 13:50:00|8243.4|8235.4|8244.4|8236.4|8244.6|8236.6|8239.9|8231.9|0
1720792500000|2024-07-12 13:55:00|8244.9|8236.9|8242.9|8234.9|8245.9|8237.9|8242.1|8234.1|0
1720792800000|2024-07-12 14:00:00|8242.4|8234.4|8246.1|8238.1|8247.1|8239.1|8240.4|8232.4|0
1720793100000|2024-07-12 14:05:00|8246.4|8238.4|8250.4|8242.4|8252.4|8244.4|8246.4|8238.4|0
1720793400000|2024-07-12 14:10:00|8251|8243|8258|8250|8258.7|8250.7|8250.5|8242.5|0
1720793700000|2024-07-12 14:15:00|8258.2|8250.2|8264.5|8256.5|8264.7|8256.7|8256.7|8248.7|0
1720794000000|2024-07-12 14:20:00|8264|8256|8258.5|8250.5|8264.2|8256.2|8257.2|8249.2|0
1720794300000|2024-07-12 14:25:00|8258.2|8250.2|8261.2|8253.2|8261.7|8253.7|8254.7|8246.7|0
1720794600000|2024-07-12 14:30:00|8261.5|8253.5|8256.7|8248.7|8264.7|8256.7|8256.5|8248.5|0
1720794900000|2024-07-12 14:35:00|8256.5|8248.5|8255|8247|8257.7|8249.7|8254|8246|0
1720795200000|2024-07-12 14:40:00|8255.5|8247.5|8254|8246|8255.7|8247.7|8250|8242|0
1720795500000|2024-07-12 14:45:00|8253.2|8245.2|8254.7|8246.7|8256.2|8248.2|8251.5|8243.5|0
1720795800000|2024-07-12 14:50:00|8254.5|8246.5|8252.2|8244.2|8255.2|8247.2|8251.7|8243.7|0
1720796100000|2024-07-12 14:55:00|8252.5|8244.5|8256.5|8248.5|8256.7|8248.7|8252.5|8244.5|0
1720796400000|2024-07-12 15:00:00|8257.2|8249.2|8261.7|8253.7|8263|8255|8255.7|8247.7|0
1720796700000|2024-07-12 15:05:00|8262|8254|8261.5|8253.5|8264.5|8256.5|8259|8251|0
1720797000000|2024-07-12 15:10:00|8262|8254|8265.7|8257.7|8265.7|8257.7|8261|8253|0
1720797300000|2024-07-12 15:15:00|8266|8258|8263|8255|8266|8258|8260.7|8252.7|0
1720797600000|2024-07-12 15:20:00|8263.5|8255.5|8259.5|8251.5|8263.7|8255.7|8258.5|8250.5|0
1720797900000|2024-07-12 15:25:00|8259.2|8251.2|8259.5|8251.5|8261.5|8253.5|8256.7|8248.7|0
1720798200000|2024-07-12 15:30:00|8258.5|8250.5|8258.2|8250.2|8259.5|8251.5|8256|8248|0
1720798500000|2024-07-12 15:35:00|8258.5|8250.5|8258.7|8250.7|8259.7|8251.7|8256|8248|0
1720798800000|2024-07-12 15:40:00|8259|8251|8261.2|8253.2|8262|8254|8259|8251|0
1720799100000|2024-07-12 15:45:00|8261.5|8253.5|8258.5|8250.5|8263|8255|8257.5|8249.5|0
1720799400000|2024-07-12 15:50:00|8258.7|8250.7|8258|8250|8259|8251|8256|8248|0
1720799700000|2024-07-12 15:55:00|8258.2|8250.2|8255|8247|8258.5|8250.5|8255|8247|0
1720800000000|2024-07-12 16:00:00|8254|8246|8253.5|8245.5|8256|8248|8252.2|8244.2|0
1720800300000|2024-07-12 16:05:00|8253|8245|8248.5|8240.5|8253|8245|8248|8240|0
1720800600000|2024-07-12 16:10:00|8248.7|8240.7|8248|8240|8252|8244|8247.5|8239.5|0
1720800900000|2024-07-12 16:15:00|8247.7|8239.7|8252.5|8244.5|8254|8246|8247.5|8239.5|0
1720801200000|2024-07-12 16:20:00|8252.7|8244.7|8253.5|8245.5|8254|8246|8251.7|8243.7|0
1720801500000|2024-07-12 16:25:00|8253|8245|8253.5|8245.5|8254|8246|8251.5|8243.5|0
1720801800000|2024-07-12 16:30:00|8253|8245|8254.5|8246.5|8254.5|8246.5|8252|8244|0
1720802100000|2024-07-12 16:35:00|8255|8247|8256.2|8248.2|8256.5|8248.5|8254|8246|0
1720802400000|2024-07-12 16:40:00|8256|8248|8256.5|8248.5|8257.5|8249.5|8255|8247|0
1720802700000|2024-07-12 16:45:00|8256.2|8248.2|8255.7|8247.7|8257.5|8249.5|8255.7|8247.7|0
1720803000000|2024-07-12 16:50:00|8255.5|8247.5|8257.5|8249.5|8257.5|8249.5|8255|8247|0
1720803300000|2024-07-12 16:55:00|8258|8250|8259.5|8251.5|8260.5|8252.5|8257.5|8249.5|0
1720803600000|2024-07-12 17:00:00|8259|8251|8259|8251|8259.7|8251.7|8258.5|8250.5|0
1720803900000|2024-07-12 17:05:00|8260|8252|8259|8251|8260|8252|8258.5|8250.5|0
1720804200000|2024-07-12 17:10:00|8259.2|8251.2|8261.5|8253.5|8261.5|8253.5|8259.2|8251.2|0
1720804500000|2024-07-12 17:15:00|8261.2|8253.2|8260.2|8252.2|8261.5|8253.5|8259.5|8251.5|0
1720804800000|2024-07-12 17:20:00|8260|8252|8260.5|8252.5|8261|8253|8260|8252|0
1720805100000|2024-07-12 17:25:00|8260.7|8252.7|8260|8252|8260.7|8252.7|8258.5|8250.5|0
1720805400000|2024-07-12 17:30:00|8259.7|8251.7|8260.5|8252.5|8260.5|8252.5|8258.2|8250.2|0
1720805700000|2024-07-12 17:35:00|8260.2|8252.2|8261.2|8253.2|8261.5|8253.5|8260|8252|0
1720806000000|2024-07-12 17:40:00|8261.5|8253.5|8263.2|8255.2|8263.2|8255.2|8260|8252|0
1720806300000|2024-07-12 17:45:00|8263.5|8255.5|8265.7|8257.7|8265.7|8257.7|8263.5|8255.5|0
1720806600000|2024-07-12 17:50:00|8266|8258|8263.5|8255.5|8266|8258|8263.5|8255.5|0
1720806900000|2024-07-12 17:55:00|8263.7|8255.7|8261.5|8253.5|8264.5|8256.5|8261|8253|0
1720807200000|2024-07-12 18:00:00|8261.2|8253.2|8261|8253|8261.2|8253.2|8259.7|8251.7|0
1720807500000|2024-07-12 18:05:00|8261.2|8253.2|8261.5|8253.5|8261.7|8253.7|8260.2|8252.2|0
1720807800000|2024-07-12 18:10:00|8261.7|8253.7|8260|8252|8262.2|8254.2|8259.7|8251.7|0
1720808100000|2024-07-12 18:15:00|8260.5|8252.5|8259.5|8251.5|8261|8253|8259.5|8251.5|0
1720808400000|2024-07-12 18:20:00|8259.7|8251.7|8257.2|8249.2|8259.7|8251.7|8257|8249|0
1720808700000|2024-07-12 18:25:00|8257.5|8249.5|8258|8250|8258.2|8250.2|8256.5|8248.5|0
1720809000000|2024-07-12 18:30:00|8258.2|8250.2|8256.5|8248.5|8259.5|8251.5|8256.5|8248.5|0
1720809300000|2024-07-12 18:35:00|8256.7|8248.7|8258.2|8250.2|8258.2|8250.2|8256|8248|0
1720809600000|2024-07-12 18:40:00|8258|8250|8257.2|8249.2|8258.5|8250.5|8256.2|8248.2|0
1720809900000|2024-07-12 18:45:00|8257.5|8249.5|8258|8250|8258|8250|8257|8249|0
1720810200000|2024-07-12 18:50:00|8257.5|8249.5|8256.7|8248.7|8258.2|8250.2|8256.7|8248.7|0
1720810500000|2024-07-12 18:55:00|8257|8249|8258.5|8250.5|8258.5|8250.5|8257|8249|0
1720810800000|2024-07-12 19:00:00|8258.7|8250.7|8260|8252|8261|8253|8258.5|8250.5|0
1720811100000|2024-07-12 19:05:00|8260.5|8252.5|8259.2|8251.2|8261.5|8253.5|8259|8251|0
1720811400000|2024-07-12 19:10:00|8259|8251|8258.7|8250.7|8259.5|8251.5|8256.2|8248.2|0
1720811700000|2024-07-12 19:15:00|8258.5|8250.5|8258|8250|8258.5|8250.5|8256.5|8248.5|0
1720812000000|2024-07-12 19:20:00|8258.2|8250.2|8257.5|8249.5|8258.2|8250.2|8257.2|8249.2|0
1720812300000|2024-07-12 19:25:00|8257.2|8249.2|8258|8250|8258.7|8250.7|8257.2|8249.2|0
1720812600000|2024-07-12 19:30:00|8257.5|8249.5|8254.5|8246.5|8257.5|8249.5|8252|8244|0
1720812900000|2024-07-12 19:35:00|8254.2|8246.2|8251.5|8243.5|8254.7|8246.7|8251.2|8243.2|0
1720813200000|2024-07-12 19:40:00|8251|8243|8246.5|8238.5|8251|8243|8245.5|8237.5|0
1720813500000|2024-07-12 19:45:00|8247|8239|8247.5|8239.5|8249.5|8241.5|8246.5|8238.5|0
1720813800000|2024-07-12 19:50:00|8246.7|8238.7|8244.5|8236.5|8247|8239|8243.2|8235.2|0
1720814100000|2024-07-12 19:55:00|8244.2|8236.2|8240|8232|8244.2|8236.2|8239.5|8231.5|0
1720814400000|2024-07-12 20:00:00|8243.2|8235.2|8245.3|8237.3|8252|8244|8243.2|8235.2|0
1720814700000|2024-07-12 20:05:00|8245.2|8237.2|8245.9|8237.9|8247.2|8239.2|8245|8237|0
1720815000000|2024-07-12 20:10:00|8245.8|8237.8|8246.7|8238.7|8247.3|8239.3|8245.4|8237.4|0
1720815300000|2024-07-12 20:15:00|8246.8|8238.8|8246.2|8238.2|8247|8239|8245.6|8237.6|0
1720815600000|2024-07-12 20:20:00|8246.1|8238.1|8244.3|8236.3|8246.5|8238.5|8244.3|8236.3|0
1720815900000|2024-07-12 20:25:00|8244.4|8236.4|8244.4|8236.4|8245.4|8237.4|8244.3|8236.3|0
1720816200000|2024-07-12 20:30:00|8244.5|8236.5|8245.6|8237.6|8245.7|8237.7|8244.5|8236.5|0
1720816500000|2024-07-12 20:35:00|8245.5|8237.5|8243|8235|8245.5|8237.5|8243|8235|0
1720816800000|2024-07-12 20:40:00|8243.1|8235.1|8243.4|8235.4|8243.8|8235.8|8243|8235|0
1720817100000|2024-07-12 20:45:00|8243.5|8235.5|8242.5|8234.5|8243.6|8235.6|8242.5|8234.5|0
1720817400000|2024-07-12 20:50:00|8242.6|8234.6|8243.1|8235.1|8243.1|8235.1|8242.5|8234.5|0
1720817700000|2024-07-12 20:55:00|8243|8235|8242.6|8234.6|8243.1|8235.1|8242.5|8234.5|0
1720852200000|2024-07-13 06:30:00|8244.6|8236.6|8244.6|8236.6|8244.6|8236.6|8244.6|8236.6|0
1720852500000|2024-07-13 06:35:00|8245.6|8237.6|8245.6|8237.6|8245.6|8237.6|8245.6|8237.6|0
1720882800000|2024-07-13 15:00:00|8245.1|8237.1|8245.1|8237.1|8245.1|8237.1|8245.1|8237.1|0
1720898400000|2024-07-13 19:20:00|8245|8237|8245|8237|8245|8237|8245|8237|0
1720909200000|2024-07-13 22:20:00|8242.6|8234.6|8242.6|8234.6|8242.6|8234.6|8242.6|8234.6|0
1720909500000|2024-07-13 22:25:00|8240.6|8232.6|8240.6|8232.6|8240.6|8232.6|8240.6|8232.6|0
1720909800000|2024-07-13 22:30:00|8236.6|8228.6|8234.6|8226.6|8236.6|8228.6|8234.6|8226.6|0
1720910400000|2024-07-13 22:40:00|8235|8227|8235|8227|8235|8227|8235|8227|0
1720910700000|2024-07-13 22:45:00|8236|8228|8236|8228|8236|8228|8236|8228|0
1720911000000|2024-07-13 22:50:00|8237|8229|8243|8235|8243|8235|8237|8229|0
1720915500000|2024-07-14 00:05:00|8241|8233|8241|8233|8241|8233|8241|8233|0
1720919100000|2024-07-14 01:05:00|8243|8235|8243|8235|8243|8235|8243|8235|0
1720940100000|2024-07-14 06:55:00|8242.1|8234.1|8242.1|8234.1|8242.1|8234.1|8242.1|8234.1|0
1720956900000|2024-07-14 11:35:00|8244.1|8236.1|8244.1|8236.1|8244.1|8236.1|8244.1|8236.1|0
1720976100000|2024-07-14 16:55:00|8243.6|8235.6|8243.6|8235.6|8243.6|8235.6|8243.6|8235.6|0
1720990500000|2024-07-14 20:55:00|8243.5|8235.5|8243.5|8235.5|8243.5|8235.5|8243.5|8235.5|0
1720992900000|2024-07-14 21:35:00|8239.5|8231.5|8239.5|8231.5|8239.5|8231.5|8239.5|8231.5|0
1720994400000|2024-07-14 22:00:00|8242.5|8234.5|8244|8236|8247.4|8239.4|8242.5|8234.5|0
1720994700000|2024-07-14 22:05:00|8243.9|8235.9|8241.5|8233.5|8244.8|8236.8|8240.4|8232.4|0
1720995000000|2024-07-14 22:10:00|8241.4|8233.4|8243.5|8235.5|8245.8|8237.8|8240.9|8232.9|0
1720995300000|2024-07-14 22:15:00|8243.4|8235.4|8242.2|8234.2|8243.8|8235.8|8241|8233|0
1720995600000|2024-07-14 22:20:00|8242.4|8234.4|8245.5|8237.5|8245.7|8237.7|8241.4|8233.4|0
1720995900000|2024-07-14 22:25:00|8245.4|8237.4|8246.4|8238.4|8247.1|8239.1|8244.9|8236.9|0
1720996200000|2024-07-14 22:30:00|8246.1|8238.1|8247.6|8239.6|8247.9|8239.9|8246.1|8238.1|0
1720996500000|2024-07-14 22:35:00|8247.3|8239.3|8246|8238|8247.6|8239.6|8246|8238|0
1720996800000|2024-07-14 22:40:00|8246.1|8238.1|8244.8|8236.8|8246.3|8238.3|8244.4|8236.4|0
1720997100000|2024-07-14 22:45:00|8244.7|8236.7|8245.3|8237.3|8246.2|8238.2|8244.6|8236.6|0
1720997400000|2024-07-14 22:50:00|8245.4|8237.4|8245.7|8237.7|8245.9|8237.9|8245.3|8237.3|0
1720997700000|2024-07-14 22:55:00|8245.6|8237.6|8244.6|8236.6|8246|8238|8244.4|8236.4|0
1720998000000|2024-07-14 23:00:00|8244.5|8236.5|8244.3|8236.3|8244.9|8236.9|8243.8|8235.8|0
1720998300000|2024-07-14 23:05:00|8244.4|8236.4|8241.9|8233.9|8244.8|8236.8|8241.8|8233.8|0
1720998600000|2024-07-14 23:10:00|8242|8234|8242.7|8234.7|8242.7|8234.7|8241.6|8233.6|0
1720998900000|2024-07-14 23:15:00|8242.6|8234.6|8243.5|8235.5|8243.5|8235.5|8242.4|8234.4|0
1720999200000|2024-07-14 23:20:00|8243.4|8235.4|8245.8|8237.8|8246|8238|8243.3|8235.3|0
1720999500000|2024-07-14 23:25:00|8245.9|8237.9|8244.3|8236.3|8245.9|8237.9|8243.5|8235.5|0
1720999800000|2024-07-14 23:30:00|8244.1|8236.1|8244|8236|8244.3|8236.3|8243.2|8235.2|0
1721000100000|2024-07-14 23:35:00|8244.1|8236.1|8244.1|8236.1|8245.1|8237.1|8244|8236|0
1721000400000|2024-07-14 23:40:00|8244.3|8236.3|8245|8237|8245.6|8237.6|8244|8236|0
1721000700000|2024-07-14 23:45:00|8244.9|8236.9|8245|8237|8245.6|8237.6|8244.8|8236.8|0
1721001000000|2024-07-14 23:50:00|8244.9|8236.9|8246.8|8238.8|8247.1|8239.1|8244.4|8236.4|0
1721001300000|2024-07-14 23:55:00|8246.9|8238.9|8248.9|8240.9|8249|8241|8246.8|8238.8|0
1721001600000|2024-07-15 00:00:00|8249|8241|8239.3|8231.3|8251.3|8243.3|8239.3|8231.3|0
1721001900000|2024-07-15 00:05:00|8239|8231|8240.3|8232.3|8240.5|8232.5|8238.3|8230.3|0
1721002200000|2024-07-15 00:10:00|8240|8232|8239.5|8231.5|8241.3|8233.3|8239.3|8231.3|0
1721002500000|2024-07-15 00:15:00|8239.8|8231.8|8240.3|8232.3|8242.8|8234.8|8239.8|8231.8|0
1721002800000|2024-07-15 00:20:00|8240.5|8232.5|8240.5|8232.5|8241|8233|8239.3|8231.3|0
1721003100000|2024-07-15 00:25:00|8240.3|8232.3|8240.3|8232.3|8241|8233|8239.8|8231.8|0
1721003400000|2024-07-15 00:30:00|8240.5|8232.5|8241.5|8233.5|8241.8|8233.8|8240.5|8232.5|0
1721003700000|2024-07-15 00:35:00|8241.8|8233.8|8246|8238|8246.3|8238.3|8241.5|8233.5|0
1721004000000|2024-07-15 00:40:00|8245.8|8237.8|8244.3|8236.3|8246|8238|8244|8236|0
1721004300000|2024-07-15 00:45:00|8244.5|8236.5|8245.3|8237.3|8245.3|8237.3|8244.3|8236.3|0
1721004600000|2024-07-15 00:50:00|8245|8237|8244.3|8236.3|8245|8237|8244|8236|0
1721004900000|2024-07-15 00:55:00|8244|8236|8243.5|8235.5|8244.5|8236.5|8243.3|8235.3|0
1721005200000|2024-07-15 01:00:00|8243.8|8235.8|8243|8235|8244.8|8236.8|8242.8|8234.8|0
1721005500000|2024-07-15 01:05:00|8243.3|8235.3|8241.8|8233.8|8243.5|8235.5|8241.8|8233.8|0
1721005800000|2024-07-15 01:10:00|8242|8234|8243|8235|8243|8235|8241.5|8233.5|0
1721006100000|2024-07-15 01:15:00|8242.3|8234.3|8242.8|8234.8|8243.5|8235.5|8242.3|8234.3|0
1721006400000|2024-07-15 01:20:00|8243|8235|8243.5|8235.5|8243.5|8235.5|8243|8235|0
1721006700000|2024-07-15 01:25:00|8243.3|8235.3|8241.5|8233.5|8243.8|8235.8|8241.5|8233.5|0
1721007000000|2024-07-15 01:30:00|8241.8|8233.8|8241.5|8233.5|8243|8235|8241.5|8233.5|0
1721007300000|2024-07-15 01:35:00|8241.3|8233.3|8243.5|8235.5|8243.5|8235.5|8241.3|8233.3|0
1721007600000|2024-07-15 01:40:00|8243.8|8235.8|8244|8236|8245|8237|8243.3|8235.3|0
1721007900000|2024-07-15 01:45:00|8244.3|8236.3|8244.8|8236.8|8244.8|8236.8|8242|8234|0
1721008200000|2024-07-15 01:50:00|8245|8237|8246|8238|8246|8238|8245|8237|0
1721008500000|2024-07-15 01:55:00|8245.3|8237.3|8244.8|8236.8|8245.3|8237.3|8244.3|8236.3|0
1721008800000|2024-07-15 02:00:00|8245|8237|8244.5|8236.5|8245|8237|8244|8236|0
1721009100000|2024-07-15 02:05:00|8244.3|8236.3|8245.5|8237.5|8246.3|8238.3|8244.3|8236.3|0
1721009400000|2024-07-15 02:10:00|8245.3|8237.3|8245|8237|8245.5|8237.5|8244|8236|0
1721009700000|2024-07-15 02:15:00|8244.8|8236.8|8244|8236|8245|8237|8243.3|8235.3|0
1721010000000|2024-07-15 02:20:00|8243.8|8235.8|8244.5|8236.5|8244.5|8236.5|8243.8|8235.8|0
1721010300000|2024-07-15 02:25:00|8245|8237|8245.3|8237.3|8245.3|8237.3|8244.3|8236.3|0
1721010600000|2024-07-15 02:30:00|8245|8237|8244.5|8236.5|8245|8237|8244.3|8236.3|0
1721010900000|2024-07-15 02:35:00|8244.3|8236.3|8244.5|8236.5|8244.5|8236.5|8244.3|8236.3|0
1721011200000|2024-07-15 02:40:00|8245.5|8237.5|8244.8|8236.8|8245.5|8237.5|8244.3|8236.3|0
1721011500000|2024-07-15 02:45:00|8245|8237|8244.8|8236.8|8245.5|8237.5|8244.8|8236.8|0
1721011800000|2024-07-15 02:50:00|8244.5|8236.5|8244|8236|8244.8|8236.8|8243|8235|0
1721012100000|2024-07-15 02:55:00|8243.8|8235.8|8243|8235|8243.8|8235.8|8243|8235|0
1721012400000|2024-07-15 03:00:00|8242.5|8234.5|8243|8235|8243.3|8235.3|8242|8234|0
1721012700000|2024-07-15 03:05:00|8243.3|8235.3|8243|8235|8243.8|8235.8|8242.3|8234.3|0
1721013000000|2024-07-15 03:10:00|8242.8|8234.8|8242.5|8234.5|8243.5|8235.5|8242.3|8234.3|0
1721013300000|2024-07-15 03:15:00|8242.3|8234.3|8240.5|8232.5|8242.3|8234.3|8240.3|8232.3|0
1721013600000|2024-07-15 03:20:00|8241|8233|8241.8|8233.8|8242|8234|8241|8233|0
1721013900000|2024-07-15 03:25:00|8242|8234|8242.3|8234.3|8242.3|8234.3|8241.5|8233.5|0
1721014200000|2024-07-15 03:30:00|8242|8234|8241.3|8233.3|8242.3|8234.3|8241.3|8233.3|0
1721014500000|2024-07-15 03:35:00|8241|8233|8241.5|8233.5|8241.5|8233.5|8240.5|8232.5|0
1721014800000|2024-07-15 03:40:00|8241.8|8233.8|8240.5|8232.5|8241.8|8233.8|8240.3|8232.3|0
1721015100000|2024-07-15 03:45:00|8240.3|8232.3|8240|8232|8240.3|8232.3|8239.8|8231.8|0
1721015400000|2024-07-15 03:50:00|8240.5|8232.5|8240.8|8232.8|8240.8|8232.8|8240.5|8232.5|0
1721015700000|2024-07-15 03:55:00|8240.5|8232.5|8240.5|8232.5|8240.8|8232.8|8240|8232|0
1721016000000|2024-07-15 04:00:00|8240.8|8232.8|8240|8232|8240.8|8232.8|8239.8|8231.8|0
1721016300000|2024-07-15 04:05:00|8239.8|8231.8|8240.5|8232.5|8240.8|8232.8|8239.8|8231.8|0
1721016600000|2024-07-15 04:10:00|8240.3|8232.3|8239.5|8231.5|8240.5|8232.5|8239.5|8231.5|0
1721016900000|2024-07-15 04:15:00|8239.8|8231.8|8239.5|8231.5|8240|8232|8239|8231|0
1721017200000|2024-07-15 04:20:00|8239.8|8231.8|8239.5|8231.5|8239.8|8231.8|8239.5|8231.5|0
1721017500000|2024-07-15 04:25:00|8239.3|8231.3|8240.5|8232.5|8240.5|8232.5|8239|8231|0
1721017800000|2024-07-15 04:30:00|8240|8232|8242|8234|8242|8234|8240|8232|0
1721018100000|2024-07-15 04:35:00|8242.3|8234.3|8242|8234|8242.5|8234.5|8241.3|8233.3|0
1721018400000|2024-07-15 04:40:00|8242.3|8234.3|8242.5|8234.5|8242.5|8234.5|8241.5|8233.5|0
1721018700000|2024-07-15 04:45:00|8242.8|8234.8|8242.5|8234.5|8243|8235|8242.3|8234.3|0
1721019000000|2024-07-15 04:50:00|8242.8|8234.8|8243.5|8235.5|8243.5|8235.5|8242.5|8234.5|0
1721019300000|2024-07-15 04:55:00|8243.3|8235.3|8242.5|8234.5|8243.3|8235.3|8242|8234|0
1721019600000|2024-07-15 05:00:00|8242.8|8234.8|8242.3|8234.3|8242.8|8234.8|8242.3|8234.3|0
1721019900000|2024-07-15 05:05:00|8242|8234|8242.8|8234.8|8242.8|8234.8|8241.5|8233.5|0
1721020200000|2024-07-15 05:10:00|8242.5|8234.5|8243|8235|8244|8236|8242.5|8234.5|0
1721020500000|2024-07-15 05:15:00|8242.8|8234.8|8239.5|8231.5|8242.8|8234.8|8239.3|8231.3|0
1721020800000|2024-07-15 05:20:00|8239.8|8231.8|8240.8|8232.8|8241.8|8233.8|8239.8|8231.8|0
1721021100000|2024-07-15 05:25:00|8241|8233|8241.3|8233.3|8241.5|8233.5|8239.8|8231.8|0
1721021400000|2024-07-15 05:30:00|8241|8233|8238.8|8230.8|8241.5|8233.5|8238.8|8230.8|0
1721021700000|2024-07-15 05:35:00|8239|8231|8239.5|8231.5|8240|8232|8239|8231|0
1721022000000|2024-07-15 05:40:00|8239.8|8231.8|8242|8234|8242|8234|8239.5|8231.5|0
1721022300000|2024-07-15 05:45:00|8242.3|8234.3|8243.8|8235.8|8243.8|8235.8|8241.8|8233.8|0
1721022600000|2024-07-15 05:50:00|8244.3|8236.3|8243|8235|8244.3|8236.3|8242.8|8234.8|0
1721022900000|2024-07-15 05:55:00|8242.8|8234.8|8242.5|8234.5|8242.8|8234.8|8242.3|8234.3|0
1721023200000|2024-07-15 06:00:00|8242|8234|8226.5|8218.5|8242|8234|8226|8218|0
1721023500000|2024-07-15 06:05:00|8227|8219|8226.3|8218.3|8229.5|8221.5|8225.8|8217.8|0
1721023800000|2024-07-15 06:10:00|8226.5|8218.5|8230.5|8222.5|8231|8223|8226.5|8218.5|0
1721024100000|2024-07-15 06:15:00|8230.3|8222.3|8229.8|8221.8|8230.5|8222.5|8227.5|8219.5|0
1721024400000|2024-07-15 06:20:00|8229.5|8221.5|8228|8220|8230.8|8222.8|8227|8219|0
1721024700000|2024-07-15 06:25:00|8227.8|8219.8|8228.3|8220.3|8229.3|8221.3|8226.3|8218.3|0
1721025000000|2024-07-15 06:30:00|8227.8|8219.8|8229.5|8221.5|8230|8222|8227.3|8219.3|0
1721025300000|2024-07-15 06:35:00|8229.3|8221.3|8224.8|8216.8|8229.3|8221.3|8224.5|8216.5|0
1721025600000|2024-07-15 06:40:00|8224.3|8216.3|8222|8214|8224.3|8216.3|8219.3|8211.3|0
1721025900000|2024-07-15 06:45:00|8221.8|8213.8|8214.5|8206.5|8222|8214|8213.5|8205.5|0
1721026200000|2024-07-15 06:50:00|8214.3|8206.3|8216|8208|8216.5|8208.5|8214|8206|0
1721026500000|2024-07-15 06:55:00|8215.8|8207.8|8215.8|8207.8|8217|8209|8211|8203|0
1721026800000|2024-07-15 07:00:00|8215.5|8207.5|8191.3|8183.3|8220.3|8212.3|8190.8|8182.8|0
1721027100000|2024-07-15 07:05:00|8191.8|8183.8|8192.5|8184.5|8199.5|8191.5|8188.8|8180.8|0
1721027400000|2024-07-15 07:10:00|8193.3|8185.3|8201|8193|8201.3|8193.3|8192.3|8184.3|0
1721027700000|2024-07-15 07:15:00|8201.5|8193.5|8211|8203|8213.5|8205.5|8200.5|8192.5|0
1721028000000|2024-07-15 07:20:00|8211.3|8203.3|8209.8|8201.8|8213.8|8205.8|8208.3|8200.3|0
1721028300000|2024-07-15 07:25:00|8210.8|8202.8|8210.3|8202.3|8218.3|8210.3|8209.8|8201.8|0
1721028600000|2024-07-15 07:30:00|8210.8|8202.8|8209.5|8201.5|8213|8205|8204.3|8196.3|0
1721028900000|2024-07-15 07:35:00|8210|8202|8212.5|8204.5|8216|8208|8209.5|8201.5|0
1721029200000|2024-07-15 07:40:00|8212|8204|8208.1|8200.1|8212.6|8204.6|8207.1|8199.1|0
1721029500000|2024-07-15 07:45:00|8207.8|8199.8|8216.1|8208.1|8216.1|8208.1|8207.6|8199.6|0
1721029800000|2024-07-15 07:50:00|8215.6|8207.6|8217.6|8209.6|8219.6|8211.6|8214.6|8206.6|0
1721030100000|2024-07-15 07:55:00|8218.1|8210.1|8230.6|8222.6|8231.1|8223.1|8218.1|8210.1|0
1721030400000|2024-07-15 08:00:00|8231.3|8223.3|8234.6|8226.6|8237.8|8229.8|8231.3|8223.3|0
1721030700000|2024-07-15 08:05:00|8235.1|8227.1|8240.6|8232.6|8243.1|8235.1|8232.6|8224.6|0
1721031000000|2024-07-15 08:10:00|8239.8|8231.8|8244.8|8236.8|8247.3|8239.3|8239.8|8231.8|0
1721031300000|2024-07-15 08:15:00|8245.1|8237.1|8248.8|8240.8|8249.3|8241.3|8241.6|8233.6|0
1721031600000|2024-07-15 08:20:00|8248.6|8240.6|8243.6|8235.6|8249.6|8241.6|8243.3|8235.3|0
1721031900000|2024-07-15 08:25:00|8243.3|8235.3|8244.3|8236.3|8246.3|8238.3|8242.6|8234.6|0
1721032200000|2024-07-15 08:30:00|8244.6|8236.6|8248.3|8240.3|8249.6|8241.6|8244.1|8236.1|0
1721032500000|2024-07-15 08:35:00|8248.6|8240.6|8255.3|8247.3|8255.8|8247.8|8247.8|8239.8|0
1721032800000|2024-07-15 08:40:00|8255.1|8247.1|8255.3|8247.3|8257.3|8249.3|8254.1|8246.1|0
1721033100000|2024-07-15 08:45:00|8255.6|8247.6|8254.8|8246.8|8256.1|8248.1|8252.6|8244.6|0
1721033400000|2024-07-15 08:50:00|8255.1|8247.1|8249.8|8241.8|8255.6|8247.6|8249.6|8241.6|0
1721033700000|2024-07-15 08:55:00|8250.1|8242.1|8247.1|8239.1|8250.1|8242.1|8245.3|8237.3|0
1721034000000|2024-07-15 09:00:00|8246.6|8238.6|8246.6|8238.6|8248.1|8240.1|8245.1|8237.1|0
1721034300000|2024-07-15 09:05:00|8247.1|8239.1|8254.1|8246.1|8254.3|8246.3|8244.3|8236.3|0
1721034600000|2024-07-15 09:10:00|8254.3|8246.3|8246.3|8238.3|8255.3|8247.3|8245.6|8237.6|0
1721034900000|2024-07-15 09:15:00|8246.6|8238.6|8252.8|8244.8|8252.8|8244.8|8246.1|8238.1|0
1721035200000|2024-07-15 09:20:00|8253.1|8245.1|8248.6|8240.6|8253.8|8245.8|8247.1|8239.1|0
1721035500000|2024-07-15 09:25:00|8248.3|8240.3|8251.8|8243.8|8254.3|8246.3|8248.1|8240.1|0
1721035800000|2024-07-15 09:30:00|8252.3|8244.3|8249.6|8241.6|8254.6|8246.6|8249.6|8241.6|0
1721036100000|2024-07-15 09:35:00|8250.3|8242.3|8247.3|8239.3|8250.6|8242.6|8246.1|8238.1|0
1721036400000|2024-07-15 09:40:00|8247.6|8239.6|8244.8|8236.8|8247.6|8239.6|8242.3|8234.3|0
1721036700000|2024-07-15 09:45:00|8245.1|8237.1|8243.6|8235.6|8245.1|8237.1|8240.6|8232.6|0
1721037000000|2024-07-15 09:50:00|8243.3|8235.3|8241.6|8233.6|8243.3|8235.3|8241.3|8233.3|0
1721037300000|2024-07-15 09:55:00|8241.8|8233.8|8238.6|8230.6|8242.8|8234.8|8235.1|8227.1|0
1721037600000|2024-07-15 10:00:00|8238.3|8230.3|8239.1|8231.1|8241.3|8233.3|8236.8|8228.8|0
1721037900000|2024-07-15 10:05:00|8238.8|8230.8|8233.6|8225.6|8239.6|8231.6|8233.6|8225.6|0
1721038200000|2024-07-15 10:10:00|8233.8|8225.8|8241.1|8233.1|8241.1|8233.1|8233.1|8225.1|0
1721038500000|2024-07-15 10:15:00|8241.3|8233.3|8239.1|8231.1|8241.8|8233.8|8238.3|8230.3|0
1721038800000|2024-07-15 10:20:00|8238.6|8230.6|8238.6|8230.6|8239.6|8231.6|8236.1|8228.1|0
1721039100000|2024-07-15 10:25:00|8238.3|8230.3|8240.1|8232.1|8241.1|8233.1|8237.6|8229.6|0
1721039400000|2024-07-15 10:30:00|8239.6|8231.6|8242.1|8234.1|8243.1|8235.1|8239.6|8231.6|0
1721039700000|2024-07-15 10:35:00|8242.3|8234.3|8237.3|8229.3|8242.3|8234.3|8235.3|8227.3|0
1721040000000|2024-07-15 10:40:00|8237.6|8229.6|8236.3|8228.3|8240.3|8232.3|8235.1|8227.1|0
1721040300000|2024-07-15 10:45:00|8236.1|8228.1|8233.8|8225.8|8236.8|8228.8|8233.6|8225.6|0
1721040600000|2024-07-15 10:50:00|8233.6|8225.6|8234.3|8226.3|8234.3|8226.3|8231.6|8223.6|0
1721040900000|2024-07-15 10:55:00|8234.1|8226.1|8236.3|8228.3|8236.3|8228.3|8234.1|8226.1|0
1721041200000|2024-07-15 11:00:00|8235.3|8227.3|8237.6|8229.6|8238.1|8230.1|8235.3|8227.3|0
1721041500000|2024-07-15 11:05:00|8237.8|8229.8|8237.8|8229.8|8238.1|8230.1|8235.8|8227.8|0
1721041800000|2024-07-15 11:10:00|8237.6|8229.6|8232.3|8224.3|8238.1|8230.1|8230.6|8222.6|0
1721042100000|2024-07-15 11:15:00|8232.6|8224.6|8232.8|8224.8|8233.6|8225.6|8230.8|8222.8|0
1721042400000|2024-07-15 11:20:00|8232.6|8224.6|8229.1|8221.1|8233.3|8225.3|8225.8|8217.8|0
1721042700000|2024-07-15 11:25:00|8228.8|8220.8|8227.3|8219.3|8231.6|8223.6|8227.1|8219.1|0
1721043000000|2024-07-15 11:30:00|8227.1|8219.1|8229.6|8221.6|8230.8|8222.8|8226.1|8218.1|0
1721043300000|2024-07-15 11:35:00|8230.1|8222.1|8226.8|8218.8|8230.8|8222.8|8226.6|8218.6|0
1721043600000|2024-07-15 11:40:00|8226.6|8218.6|8226.1|8218.1|8229.8|8221.8|8226.1|8218.1|0
1721043900000|2024-07-15 11:45:00|8226.3|8218.3|8229.3|8221.3|8231.1|8223.1|8226.1|8218.1|0
1721044200000|2024-07-15 11:50:00|8229.6|8221.6|8229.1|8221.1|8232.6|8224.6|8228.8|8220.8|0
1721044500000|2024-07-15 11:55:00|8228.8|8220.8|8229.1|8221.1|8229.3|8221.3|8226.1|8218.1|0
1721044800000|2024-07-15 12:00:00|8229.3|8221.3|8228.3|8220.3|8230.3|8222.3|8224.1|8216.1|0
1721045100000|2024-07-15 12:05:00|8228.6|8220.6|8226.8|8218.8|8230.1|8222.1|8226.6|8218.6|0
1721045400000|2024-07-15 12:10:00|8227.1|8219.1|8225.6|8217.6|8228.6|8220.6|8224.6|8216.6|0
1721045700000|2024-07-15 12:15:00|8225.3|8217.3|8224.1|8216.1|8225.6|8217.6|8222.6|8214.6|0
1721046000000|2024-07-15 12:20:00|8224.6|8216.6|8221.6|8213.6|8225.1|8217.1|8220.6|8212.6|0
1721046300000|2024-07-15 12:25:00|8221.1|8213.1|8222.3|8214.3|8222.8|8214.8|8221.1|8213.1|0
1721046600000|2024-07-15 12:30:00|8222.8|8214.8|8220.3|8212.3|8224.1|8216.1|8217.6|8209.6|0
1721046900000|2024-07-15 12:35:00|8220.1|8212.1|8218.8|8210.8|8223.6|8215.6|8218.6|8210.6|0
1721047200000|2024-07-15 12:40:00|8219.1|8211.1|8211.6|8203.6|8219.1|8211.1|8211.1|8203.1|0
1721047500000|2024-07-15 12:45:00|8212.3|8204.3|8209.6|8201.6|8212.6|8204.6|8209.3|8201.3|0
1721047800000|2024-07-15 12:50:00|8209.8|8201.8|8206.1|8198.1|8209.8|8201.8|8205.6|8197.6|0
1721048100000|2024-07-15 12:55:00|8205.8|8197.8|8205.6|8197.6|8206.6|8198.6|8202.6|8194.6|0
1721048400000|2024-07-15 13:00:00|8206.1|8198.1|8210.1|8202.1|8211.1|8203.1|8205.1|8197.1|0
1721048700000|2024-07-15 13:05:00|8209.6|8201.6|8206.3|8198.3|8210.3|8202.3|8205.1|8197.1|0
1721049000000|2024-07-15 13:10:00|8206.1|8198.1|8202.1|8194.1|8207.3|8199.3|8201.6|8193.6|0
1721049300000|2024-07-15 13:15:00|8201.6|8193.6|8199.6|8191.6|8202.1|8194.1|8199.3|8191.3|0
1721049600000|2024-07-15 13:20:00|8199.3|8191.3|8199.3|8191.3|8202.3|8194.3|8198.6|8190.6|0
1721049900000|2024-07-15 13:25:00|8199.6|8191.6|8201.6|8193.6|8203.1|8195.1|8198.6|8190.6|0
1721050200000|2024-07-15 13:30:00|8201.3|8193.3|8189.1|8181.1|8203.1|8195.1|8188.1|8180.1|0
1721050500000|2024-07-15 13:35:00|8188.8|8180.8|8187.1|8179.1|8191.3|8183.3|8185.8|8177.8|0
1721050800000|2024-07-15 13:40:00|8186.8|8178.8|8179.8|8171.8|8186.8|8178.8|8177.6|8169.6|0
1721051100000|2024-07-15 13:45:00|8179.6|8171.6|8183.6|8175.6|8185.3|8177.3|8178.1|8170.1|0
1721051400000|2024-07-15 13:50:00|8183.8|8175.8|8185.6|8177.6|8187.6|8179.6|8180.1|8172.1|0
1721051700000|2024-07-15 13:55:00|8185.1|8177.1|8182.3|8174.3|8186.8|8178.8|8181.1|8173.1|0
1721052000000|2024-07-15 14:00:00|8181.6|8173.6|8180.6|8172.6|8187.6|8179.6|8180.3|8172.3|0
1721052300000|2024-07-15 14:05:00|8181.8|8173.8|8188.8|8180.8|8190.1|8182.1|8181.8|8173.8|0
1721052600000|2024-07-15 14:10:00|8189.1|8181.1|8177.6|8169.6|8189.6|8181.6|8177.6|8169.6|0
1721052900000|2024-07-15 14:15:00|8178.1|8170.1|8185.1|8177.1|8188.1|8180.1|8178.1|8170.1|0
1721053200000|2024-07-15 14:20:00|8185.3|8177.3|8184.6|8176.6|8189.6|8181.6|8184.1|8176.1|0
1721053500000|2024-07-15 14:25:00|8184.3|8176.3|8188.6|8180.6|8188.6|8180.6|8182.6|8174.6|0
1721053800000|2024-07-15 14:30:00|8188.1|8180.1|8190.6|8182.6|8192.3|8184.3|8186.6|8178.6|0
1721054100000|2024-07-15 14:35:00|8190.3|8182.3|8188.1|8180.1|8192.1|8184.1|8187.6|8179.6|0
1721054400000|2024-07-15 14:40:00|8188.6|8180.6|8183.6|8175.6|8188.6|8180.6|8182.6|8174.6|0
1721054700000|2024-07-15 14:45:00|8183.3|8175.3|8186.6|8178.6|8187.6|8179.6|8180.6|8172.6|0
1721055000000|2024-07-15 14:50:00|8187.1|8179.1|8190.1|8182.1|8192.6|8184.6|8184.1|8176.1|0
1721055300000|2024-07-15 14:55:00|8190.6|8182.6|8188.8|8180.8|8191.1|8183.1|8186.8|8178.8|0
1721055600000|2024-07-15 15:00:00|8188.6|8180.6|8196.1|8188.1|8196.6|8188.6|8188.1|8180.1|0
1721055900000|2024-07-15 15:05:00|8196.3|8188.3|8196.1|8188.1|8198.1|8190.1|8194.3|8186.3|0
1721056200000|2024-07-15 15:10:00|8195.8|8187.8|8197.6|8189.6|8197.6|8189.6|8194.6|8186.6|0
1721056500000|2024-07-15 15:15:00|8196.6|8188.6|8194.1|8186.1|8198.1|8190.1|8193.1|8185.1|0
1721056800000|2024-07-15 15:20:00|8193.6|8185.6|8191.6|8183.6|8195.6|8187.6|8191.1|8183.1|0
1721057100000|2024-07-15 15:25:00|8191.8|8183.8|8185.1|8177.1|8192.6|8184.6|8184.6|8176.6|0
1721057400000|2024-07-15 15:30:00|8185.6|8177.6|8182.1|8174.1|8185.6|8177.6|8176.6|8168.6|0
1721057700000|2024-07-15 15:35:00|8181.8|8173.8|8187.6|8179.6|8189.1|8181.1|8181.1|8173.1|0
1721058000000|2024-07-15 15:40:00|8188.1|8180.1|8188.3|8180.3|8190.1|8182.1|8187.1|8179.1|0
1721058300000|2024-07-15 15:45:00|8188.6|8180.6|8188.1|8180.1|8189.6|8181.6|8187.6|8179.6|0
1721058600000|2024-07-15 15:50:00|8188.6|8180.6|8190.3|8182.3|8190.8|8182.8|8187.1|8179.1|0
1721058900000|2024-07-15 15:55:00|8190.6|8182.6|8189.6|8181.6|8191.6|8183.6|8189.6|8181.6|0
1721059200000|2024-07-15 16:00:00|8190.1|8182.1|8182.8|8174.8|8190.1|8182.1|8182.6|8174.6|0
1721059500000|2024-07-15 16:05:00|8182.6|8174.6|8186.8|8178.8|8186.8|8178.8|8182.1|8174.1|0
1721059800000|2024-07-15 16:10:00|8187.3|8179.3|8185.1|8177.1|8188.6|8180.6|8184.3|8176.3|0
1721060100000|2024-07-15 16:15:00|8185.3|8177.3|8185.6|8177.6|8186.1|8178.1|8182.3|8174.3|0
1721060400000|2024-07-15 16:20:00|8185.3|8177.3|8188.6|8180.6|8189.1|8181.1|8184.1|8176.1|0
1721060700000|2024-07-15 16:25:00|8188.3|8180.3|8185.6|8177.6|8188.3|8180.3|8185.1|8177.1|0
1721061000000|2024-07-15 16:30:00|8185.3|8177.3|8181.6|8173.6|8186.1|8178.1|8181.1|8173.1|0
1721061300000|2024-07-15 16:35:00|8182.1|8174.1|8182.8|8174.8|8184.1|8176.1|8180.1|8172.1|0
1721061600000|2024-07-15 16:40:00|8182.6|8174.6|8180.1|8172.1|8184.6|8176.6|8179.6|8171.6|0
1721061900000|2024-07-15 16:45:00|8180.3|8172.3|8177.8|8169.8|8180.3|8172.3|8175.1|8167.1|0
1721062200000|2024-07-15 16:50:00|8177.6|8169.6|8177.6|8169.6|8178.6|8170.6|8176.8|8168.8|0
1721062500000|2024-07-15 16:55:00|8178.1|8170.1|8175.1|8167.1|8178.6|8170.6|8174.8|8166.8|0
1721062800000|2024-07-15 17:00:00|8174.8|8166.8|8171.1|8163.1|8175.1|8167.1|8168.6|8160.6|0
1721063100000|2024-07-15 17:05:00|8170.8|8162.8|8174.6|8166.6|8175.8|8167.8|8170.8|8162.8|0
1721063400000|2024-07-15 17:10:00|8174.3|8166.3|8171.6|8163.6|8174.6|8166.6|8170.6|8162.6|0
1721063700000|2024-07-15 17:15:00|8171.8|8163.8|8172.1|8164.1|8174.1|8166.1|8170.3|8162.3|0
1721064000000|2024-07-15 17:20:00|8171.8|8163.8|8175.6|8167.6|8176.3|8168.3|8169.6|8161.6|0
1721064300000|2024-07-15 17:25:00|8175.3|8167.3|8170.3|8162.3|8175.6|8167.6|8168.8|8160.8|0
1721064600000|2024-07-15 17:30:00|8170.1|8162.1|8164.1|8156.1|8170.1|8162.1|8164.1|8156.1|0
1721064900000|2024-07-15 17:35:00|8164.3|8156.3|8165.3|8157.3|8166.6|8158.6|8164.1|8156.1|0
1721065200000|2024-07-15 17:40:00|8165.1|8157.1|8166.3|8158.3|8168.1|8160.1|8165.1|8157.1|0
1721065500000|2024-07-15 17:45:00|8166.6|8158.6|8166.6|8158.6|8167.8|8159.8|8165.8|8157.8|0
1721065800000|2024-07-15 17:50:00|8166.8|8158.8|8169.6|8161.6|8169.8|8161.8|8166.8|8158.8|0
1721066100000|2024-07-15 17:55:00|8169.8|8161.8|8168.1|8160.1|8170.1|8162.1|8167.8|8159.8|0
1721066400000|2024-07-15 18:00:00|8168.3|8160.3|8169.6|8161.6|8169.6|8161.6|8165.8|8157.8|0
1721066700000|2024-07-15 18:05:00|8170.1|8162.1|8171.6|8163.6|8171.6|8163.6|8167.1|8159.1|0
1721067000000|2024-07-15 18:10:00|8171.3|8163.3|8169.6|8161.6|8172.8|8164.8|8168.6|8160.6|0
1721067300000|2024-07-15 18:15:00|8169.8|8161.8|8173.1|8165.1|8173.3|8165.3|8169.6|8161.6|0
1721067600000|2024-07-15 18:20:00|8173.6|8165.6|8177.6|8169.6|8178.1|8170.1|8172.8|8164.8|0
1721067900000|2024-07-15 18:25:00|8177.3|8169.3|8179.6|8171.6|8179.8|8171.8|8176.6|8168.6|0
1721068200000|2024-07-15 18:30:00|8179.3|8171.3|8181.3|8173.3|8182.6|8174.6|8177.1|8169.1|0
1721068500000|2024-07-15 18:35:00|8181.6|8173.6|8181.3|8173.3|8182.6|8174.6|8179.6|8171.6|0
1721068800000|2024-07-15 18:40:00|8181.6|8173.6|8183.6|8175.6|8183.6|8175.6|8181.3|8173.3|0
1721069100000|2024-07-15 18:45:00|8184.1|8176.1|8183.1|8175.1|8184.6|8176.6|8183.1|8175.1|0
1721069400000|2024-07-15 18:50:00|8183.3|8175.3|8185.1|8177.1|8185.6|8177.6|8181.6|8173.6|0
1721069700000|2024-07-15 18:55:00|8185.3|8177.3|8187.6|8179.6|8187.8|8179.8|8185.3|8177.3|0
1721070000000|2024-07-15 19:00:00|8187.8|8179.8|8186.6|8178.6|8187.8|8179.8|8185.6|8177.6|0
1721070300000|2024-07-15 19:05:00|8186.1|8178.1|8186.3|8178.3|8187.1|8179.1|8184.1|8176.1|0
1721070600000|2024-07-15 19:10:00|8186.6|8178.6|8188.6|8180.6|8188.6|8180.6|8186.1|8178.1|0
1721070900000|2024-07-15 19:15:00|8188.1|8180.1|8189.6|8181.6|8190.3|8182.3|8187.8|8179.8|0
1721071200000|2024-07-15 19:20:00|8189.1|8181.1|8188.1|8180.1|8189.6|8181.6|8187.6|8179.6|0
1721071500000|2024-07-15 19:25:00|8187.3|8179.3|8187.1|8179.1|8188.1|8180.1|8186.6|8178.6|0
1721071800000|2024-07-15 19:30:00|8187.3|8179.3|8189.8|8181.8|8189.8|8181.8|8187.1|8179.1|0
1721072100000|2024-07-15 19:35:00|8189.6|8181.6|8185.3|8177.3|8189.8|8181.8|8184.6|8176.6|0
1721072400000|2024-07-15 19:40:00|8185.6|8177.6|8181.8|8173.8|8186.1|8178.1|8181.6|8173.6|0
1721072700000|2024-07-15 19:45:00|8181.6|8173.6|8178.1|8170.1|8182.1|8174.1|8176.1|8168.1|0
1721073000000|2024-07-15 19:50:00|8177.3|8169.3|8176.6|8168.6|8178.3|8170.3|8172.8|8164.8|0
1721073300000|2024-07-15 19:55:00|8176.8|8168.8|8175.4|8167.4|8176.8|8168.8|8169.8|8161.8|0
1721073600000|2024-07-15 20:00:00|8175.2|8167.2|8174.4|8166.4|8178|8170|8173.9|8165.9|0
1721073900000|2024-07-15 20:05:00|8174.3|8166.3|8174.1|8166.1|8175|8167|8172.5|8164.5|0
1721074200000|2024-07-15 20:10:00|8174|8166|8172.8|8164.8|8175.3|8167.3|8171.9|8163.9|0
1721074500000|2024-07-15 20:15:00|8172.7|8164.7|8173.4|8165.4|8173.4|8165.4|8172.2|8164.2|0
1721074800000|2024-07-15 20:20:00|8173.3|8165.3|8173.4|8165.4|8173.6|8165.6|8172.5|8164.5|0
1721075100000|2024-07-15 20:25:00|8173.5|8165.5|8174.9|8166.9|8175.2|8167.2|8173.4|8165.4|0
1721075400000|2024-07-15 20:30:00|8175.2|8167.2|8177.1|8169.1|8177.6|8169.6|8174.7|8166.7|0
1721075700000|2024-07-15 20:35:00|8177|8169|8176|8168|8177.1|8169.1|8175.8|8167.8|0
1721076000000|2024-07-15 20:40:00|8176.1|8168.1|8175.5|8167.5|8176.1|8168.1|8175|8167|0
1721076300000|2024-07-15 20:45:00|8175.3|8167.3|8175.6|8167.6|8175.8|8167.8|8174.5|8166.5|0
1721076600000|2024-07-15 20:50:00|8175.5|8167.5|8176.2|8168.2|8176.2|8168.2|8175.3|8167.3|0
1721076900000|2024-07-15 20:55:00|8176.1|8168.1|8176.4|8168.4|8177.3|8169.3|8176.1|8168.1|0
1721077200000|2024-07-15 21:00:00|8176.1|8168.1|8176.8|8168.8|8176.8|8168.8|8176.1|8168.1|0
1721077500000|2024-07-15 21:05:00|8176.7|8168.7|8177.1|8169.1|8177.1|8169.1|8176.7|8168.7|0
1721077800000|2024-07-15 21:10:00|8177|8169|8176.8|8168.8|8177.1|8169.1|8176.7|8168.7|0
1721078100000|2024-07-15 21:15:00|8176.9|8168.9|8177|8169|8177.2|8169.2|8176.9|8168.9|0
1721078400000|2024-07-15 21:20:00|8177.5|8169.5|8178.6|8170.6|8178.7|8170.7|8177.5|8169.5|0
1721078700000|2024-07-15 21:25:00|8178.5|8170.5|8178.3|8170.3|8178.6|8170.6|8178.3|8170.3|0
1721079000000|2024-07-15 21:30:00|8178.5|8170.5|8178.7|8170.7|8178.7|8170.7|8178.5|8170.5|0
1721079300000|2024-07-15 21:35:00|8178.8|8170.8|8178.9|8170.9|8178.9|8170.9|8178.8|8170.8|0
1721079600000|2024-07-15 21:40:00|8178.8|8170.8|8179|8171|8179.1|8171.1|8178.8|8170.8|0
1721079900000|2024-07-15 21:45:00|8179.1|8171.1|8179.1|8171.1|8179.2|8171.2|8178.8|8170.8|0
1721080200000|2024-07-15 21:50:00|8179|8171|8178.9|8170.9|8179|8171|8178.5|8170.5|0
1721080500000|2024-07-15 21:55:00|8178.8|8170.8|8178.8|8170.8|8179|8171|8178.1|8170.1|0
1721080800000|2024-07-15 22:00:00|8180|8172|8181|8173|8181.6|8173.6|8179.2|8171.2|0
1721081100000|2024-07-15 22:05:00|8181.1|8173.1|8181.8|8173.8|8182.3|8174.3|8181|8173|0
1721081400000|2024-07-15 22:10:00|8181.9|8173.9|8182.4|8174.4|8182.6|8174.6|8181.8|8173.8|0
1721081700000|2024-07-15 22:15:00|8182.5|8174.5|8183.5|8175.5|8183.5|8175.5|8182.4|8174.4|0
1721082000000|2024-07-15 22:20:00|8183.4|8175.4|8184.5|8176.5|8184.5|8176.5|8183.2|8175.2|0
1721082300000|2024-07-15 22:25:00|8184.4|8176.4|8184.5|8176.5|8184.8|8176.8|8184|8176|0
1721082600000|2024-07-15 22:30:00|8184.6|8176.6|8181.4|8173.4|8184.6|8176.6|8179.9|8171.9|0
1721082900000|2024-07-15 22:35:00|8181.2|8173.2|8180.1|8172.1|8181.5|8173.5|8180.1|8172.1|0
1721083200000|2024-07-15 22:40:00|8180|8172|8179.6|8171.6|8180.4|8172.4|8179.1|8171.1|0
1721083500000|2024-07-15 22:45:00|8179.7|8171.7|8180.2|8172.2|8180.5|8172.5|8179.6|8171.6|0
1721083800000|2024-07-15 22:50:00|8180.1|8172.1|8180.2|8172.2|8180.2|8172.2|8179.7|8171.7|0
1721084100000|2024-07-15 22:55:00|8180.1|8172.1|8179.9|8171.9|8180.1|8172.1|8179.4|8171.4|0
1721084400000|2024-07-15 23:00:00|8180.1|8172.1|8179.6|8171.6|8180.1|8172.1|8179.5|8171.5|0
1721084700000|2024-07-15 23:05:00|8179.7|8171.7|8180.5|8172.5|8180.7|8172.7|8179.6|8171.6|0
1721085000000|2024-07-15 23:10:00|8180.6|8172.6|8180.8|8172.8|8180.8|8172.8|8180.3|8172.3|0
1721085300000|2024-07-15 23:15:00|8180.7|8172.7|8180.5|8172.5|8180.9|8172.9|8180.4|8172.4|0
1721085600000|2024-07-15 23:20:00|8180.4|8172.4|8180.3|8172.3|8180.5|8172.5|8179.8|8171.8|0
1721085900000|2024-07-15 23:25:00|8180.4|8172.4|8180.5|8172.5|8180.5|8172.5|8180.3|8172.3|0
1721086200000|2024-07-15 23:30:00|8180.6|8172.6|8180.8|8172.8|8181.1|8173.1|8180.4|8172.4|0
1721086500000|2024-07-15 23:35:00|8180.9|8172.9|8181.1|8173.1|8181.1|8173.1|8180.8|8172.8|0
1721086800000|2024-07-15 23:40:00|8181|8173|8181.3|8173.3|8181.3|8173.3|8180.8|8172.8|0
1721087100000|2024-07-15 23:45:00|8181.2|8173.2|8180.8|8172.8|8181.3|8173.3|8180.6|8172.6|0
1721087400000|2024-07-15 23:50:00|8180.6|8172.6|8179.8|8171.8|8180.6|8172.6|8179.8|8171.8|0
1721087700000|2024-07-15 23:55:00|8179.9|8171.9|8180.5|8172.5|8180.8|8172.8|8179.5|8171.5|0
1721088000000|2024-07-16 00:00:00|8180.8|8172.8|8179.8|8171.8|8181|8173|8175.3|8167.3|0
1721088300000|2024-07-16 00:05:00|8180.1|8172.1|8179.8|8171.8|8180.6|8172.6|8179.6|8171.6|0
1721088600000|2024-07-16 00:10:00|8180.6|8172.6|8181.3|8173.3|8181.3|8173.3|8180.6|8172.6|0
1721088900000|2024-07-16 00:15:00|8181.1|8173.1|8179.8|8171.8|8181.8|8173.8|8178.8|8170.8|0
1721089200000|2024-07-16 00:20:00|8179.6|8171.6|8180.8|8172.8|8181.3|8173.3|8179.6|8171.6|0
1721089500000|2024-07-16 00:25:00|8181.1|8173.1|8179.8|8171.8|8181.3|8173.3|8179.8|8171.8|0
1721089800000|2024-07-16 00:30:00|8180.1|8172.1|8179.6|8171.6|8180.6|8172.6|8178.8|8170.8|0
1721090100000|2024-07-16 00:35:00|8178.8|8170.8|8176.3|8168.3|8179.1|8171.1|8175.8|8167.8|0
1721090400000|2024-07-16 00:40:00|8176.6|8168.6|8177.1|8169.1|8177.6|8169.6|8175.8|8167.8|0
1721090700000|2024-07-16 00:45:00|8177.3|8169.3|8178.8|8170.8|8178.8|8170.8|8176.8|8168.8|0
1721091000000|2024-07-16 00:50:00|8179.1|8171.1|8178.6|8170.6|8179.1|8171.1|8178.3|8170.3|0
1721091300000|2024-07-16 00:55:00|8178.8|8170.8|8178.3|8170.3|8178.8|8170.8|8178.1|8170.1|0
1721091600000|2024-07-16 01:00:00|8178.6|8170.6|8176.6|8168.6|8178.6|8170.6|8176.6|8168.6|0
1721091900000|2024-07-16 01:05:00|8176.3|8168.3|8176.3|8168.3|8176.6|8168.6|8175.8|8167.8|0
1721092200000|2024-07-16 01:10:00|8176.1|8168.1|8174.1|8166.1|8176.1|8168.1|8174.1|8166.1|0
1721092500000|2024-07-16 01:15:00|8173.8|8165.8|8172.8|8164.8|8174.6|8166.6|8171.6|8163.6|0
1721092800000|2024-07-16 01:20:00|8172.6|8164.6|8173.3|8165.3|8173.6|8165.6|8172.3|8164.3|0
1721093100000|2024-07-16 01:25:00|8173.1|8165.1|8171.6|8163.6|8173.1|8165.1|8171.6|8163.6|0
1721093400000|2024-07-16 01:30:00|8171.8|8163.8|8173.3|8165.3|8173.3|8165.3|8171.8|8163.8|0
1721093700000|2024-07-16 01:35:00|8173.1|8165.1|8173.6|8165.6|8174.1|8166.1|8173.1|8165.1|0
1721094000000|2024-07-16 01:40:00|8173.3|8165.3|8172.3|8164.3|8173.3|8165.3|8171.1|8163.1|0
1721094300000|2024-07-16 01:45:00|8172.6|8164.6|8171.6|8163.6|8172.6|8164.6|8171.3|8163.3|0
1721094600000|2024-07-16 01:50:00|8171.3|8163.3|8170.8|8162.8|8171.3|8163.3|8170.3|8162.3|0
1721094900000|2024-07-16 01:55:00|8170.1|8162.1|8171.1|8163.1|8171.1|8163.1|8169.3|8161.3|0
1721095200000|2024-07-16 02:00:00|8170.8|8162.8|8171.8|8163.8|8172.1|8164.1|8170.8|8162.8|0
1721095500000|2024-07-16 02:05:00|8171.6|8163.6|8171.8|8163.8|8171.8|8163.8|8170.6|8162.6|0
1721095800000|2024-07-16 02:10:00|8171.6|8163.6|8171.3|8163.3|8172.1|8164.1|8171.1|8163.1|0
1721096100000|2024-07-16 02:15:00|8171.6|8163.6|8170.3|8162.3|8171.8|8163.8|8169.8|8161.8|0
1721096400000|2024-07-16 02:20:00|8170.1|8162.1|8170.8|8162.8|8170.8|8162.8|8169.8|8161.8|0
1721096700000|2024-07-16 02:25:00|8170.3|8162.3|8171.1|8163.1|8171.3|8163.3|8170.3|8162.3|0
1721097000000|2024-07-16 02:30:00|8171.3|8163.3|8170.6|8162.6|8171.6|8163.6|8170.3|8162.3|0
1721097300000|2024-07-16 02:35:00|8170.8|8162.8|8170.6|8162.6|8171.3|8163.3|8169.8|8161.8|0
1721097600000|2024-07-16 02:40:00|8170.8|8162.8|8170.8|8162.8|8170.8|8162.8|8169.3|8161.3|0
1721097900000|2024-07-16 02:45:00|8171.3|8163.3|8171.8|8163.8|8171.8|8163.8|8171.1|8163.1|0
1721098200000|2024-07-16 02:50:00|8171.6|8163.6|8172.3|8164.3|8172.3|8164.3|8171.6|8163.6|0
1721098500000|2024-07-16 02:55:00|8172.1|8164.1|8172.3|8164.3|8172.6|8164.6|8172.1|8164.1|0
1721098800000|2024-07-16 03:00:00|8172.1|8164.1|8172.3|8164.3|8172.3|8164.3|8171.1|8163.1|0
1721099100000|2024-07-16 03:05:00|8172.1|8164.1|8171.1|8163.1|8172.1|8164.1|8170.8|8162.8|0
1721099400000|2024-07-16 03:10:00|8170.8|8162.8|8171.6|8163.6|8171.6|8163.6|8169.8|8161.8|0
1721099700000|2024-07-16 03:15:00|8171.3|8163.3|8171.6|8163.6|8171.6|8163.6|8171.1|8163.1|0
1721100000000|2024-07-16 03:20:00|8171.8|8163.8|8173.1|8165.1|8173.1|8165.1|8171.8|8163.8|0
1721100300000|2024-07-16 03:25:00|8172.8|8164.8|8172.3|8164.3|8172.8|8164.8|8171.8|8163.8|0
1721100600000|2024-07-16 03:30:00|8172.6|8164.6|8172.1|8164.1|8172.6|8164.6|8172.1|8164.1|0
1721100900000|2024-07-16 03:35:00|8172.3|8164.3|8172.3|8164.3|8172.6|8164.6|8171.8|8163.8|0
1721101200000|2024-07-16 03:40:00|8172.6|8164.6|8172.1|8164.1|8172.6|8164.6|8171.8|8163.8|0
1721101500000|2024-07-16 03:45:00|8172.3|8164.3|8172.3|8164.3|8172.3|8164.3|8171.6|8163.6|0
1721101800000|2024-07-16 03:50:00|8172.6|8164.6|8172.1|8164.1|8172.8|8164.8|8172.1|8164.1|0
1721102100000|2024-07-16 03:55:00|8172.3|8164.3|8171.6|8163.6|8172.3|8164.3|8171.6|8163.6|0
1721102400000|2024-07-16 04:00:00|8171.8|8163.8|8171.8|8163.8|8172.6|8164.6|8171.3|8163.3|0
1721102700000|2024-07-16 04:05:00|8172.1|8164.1|8171.8|8163.8|8172.1|8164.1|8171.6|8163.6|0
1721103000000|2024-07-16 04:10:00|8172.3|8164.3|8173.3|8165.3|8173.3|8165.3|8172.1|8164.1|0
1721103300000|2024-07-16 04:15:00|8173.1|8165.1|8171.8|8163.8|8173.1|8165.1|8171.8|8163.8|0
1721103600000|2024-07-16 04:20:00|8171.6|8163.6|8171.6|8163.6|8171.6|8163.6|8171.3|8163.3|0
1721103900000|2024-07-16 04:25:00|8171.3|8163.3|8171.1|8163.1|8171.3|8163.3|8171.1|8163.1|0
1721104200000|2024-07-16 04:30:00|8170.3|8162.3|8170.1|8162.1|8171.1|8163.1|8169.6|8161.6|0
1721104500000|2024-07-16 04:35:00|8169.6|8161.6|8170.1|8162.1|8170.1|8162.1|8168.8|8160.8|0
1721104800000|2024-07-16 04:40:00|8169.8|8161.8|8170.3|8162.3|8170.8|8162.8|8169.8|8161.8|0
1721105100000|2024-07-16 04:45:00|8170.1|8162.1|8169.8|8161.8|8170.6|8162.6|8169.6|8161.6|0
1721105400000|2024-07-16 04:50:00|8170.3|8162.3|8169.8|8161.8|8170.6|8162.6|8169.6|8161.6|0
1721105700000|2024-07-16 04:55:00|8170.1|8162.1|8169.8|8161.8|8170.6|8162.6|8169.8|8161.8|0
1721106000000|2024-07-16 05:00:00|8170.1|8162.1|8170.8|8162.8|8170.8|8162.8|8169.8|8161.8|0
1721106300000|2024-07-16 05:05:00|8170.3|8162.3|8169.3|8161.3|8171.3|8163.3|8169.3|8161.3|0
1721106600000|2024-07-16 05:10:00|8169.6|8161.6|8168.8|8160.8|8169.6|8161.6|8168.8|8160.8|0
1721106900000|2024-07-16 05:15:00|8169.3|8161.3|8168.6|8160.6|8169.6|8161.6|8168.3|8160.3|0
1721107200000|2024-07-16 05:20:00|8168.3|8160.3|8169.3|8161.3|8169.3|8161.3|8168.3|8160.3|0
1721107500000|2024-07-16 05:25:00|8169.1|8161.1|8169.3|8161.3|8169.8|8161.8|8169.1|8161.1|0
1721107800000|2024-07-16 05:30:00|8169.6|8161.6|8170.8|8162.8|8171.6|8163.6|8169.3|8161.3|0
1721108100000|2024-07-16 05:35:00|8170.6|8162.6|8169.1|8161.1|8170.8|8162.8|8167.3|8159.3|0
1721108400000|2024-07-16 05:40:00|8169.3|8161.3|8171.3|8163.3|8171.3|8163.3|8168.8|8160.8|0
1721108700000|2024-07-16 05:45:00|8171.1|8163.1|8172.6|8164.6|8172.6|8164.6|8171.1|8163.1|0
1721109000000|2024-07-16 05:50:00|8172.3|8164.3|8170.3|8162.3|8172.3|8164.3|8169.8|8161.8|0
1721109300000|2024-07-16 05:55:00|8170.1|8162.1|8168.1|8160.1|8170.3|8162.3|8166.3|8158.3|0
1721109600000|2024-07-16 06:00:00|8168.3|8160.3|8154.8|8146.8|8168.3|8160.3|8154.8|8146.8|0
1721109900000|2024-07-16 06:05:00|8154.6|8146.6|8151.1|8143.1|8154.6|8146.6|8149.3|8141.3|0
1721110200000|2024-07-16 06:10:00|8150.8|8142.8|8150.3|8142.3|8154.3|8146.3|8148.3|8140.3|0
1721110500000|2024-07-16 06:15:00|8150.1|8142.1|8145.3|8137.3|8150.1|8142.1|8143.8|8135.8|0
1721110800000|2024-07-16 06:20:00|8145.1|8137.1|8145.8|8137.8|8147.6|8139.6|8143.3|8135.3|0
1721111100000|2024-07-16 06:25:00|8145.3|8137.3|8145.6|8137.6|8145.6|8137.6|8142.6|8134.6|0
1721111400000|2024-07-16 06:30:00|8144.6|8136.6|8144.8|8136.8|8148.8|8140.8|8144.3|8136.3|0
1721111700000|2024-07-16 06:35:00|8145.1|8137.1|8150.6|8142.6|8150.6|8142.6|8142.8|8134.8|0
1721112000000|2024-07-16 06:40:00|8150.3|8142.3|8151.3|8143.3|8151.6|8143.6|8149.3|8141.3|0
1721112300000|2024-07-16 06:45:00|8151.1|8143.1|8149.3|8141.3|8151.6|8143.6|8148.1|8140.1|0
1721112600000|2024-07-16 06:50:00|8148.8|8140.8|8148.3|8140.3|8151.6|8143.6|8148.3|8140.3|0
1721112900000|2024-07-16 06:55:00|8148.8|8140.8|8149.3|8141.3|8149.3|8141.3|8145.3|8137.3|0
1721113200000|2024-07-16 07:00:00|8150.8|8142.8|8153.3|8145.3|8157.3|8149.3|8145.3|8137.3|0
1721113500000|2024-07-16 07:05:00|8152.6|8144.6|8143.1|8135.1|8153.3|8145.3|8139.8|8131.8|0
1721113800000|2024-07-16 07:10:00|8143.3|8135.3|8145.1|8137.1|8147.1|8139.1|8139.8|8131.8|0
1721114100000|2024-07-16 07:15:00|8145.3|8137.3|8161.3|8153.3|8161.3|8153.3|8144.6|8136.6|0
1721114400000|2024-07-16 07:20:00|8161.6|8153.6|8166.3|8158.3|8166.3|8158.3|8159.3|8151.3|0
1721114700000|2024-07-16 07:25:00|8166.6|8158.6|8174.1|8166.1|8176.1|8168.1|8166.6|8158.6|0
1721115000000|2024-07-16 07:30:00|8174.3|8166.3|8167.6|8159.6|8177.1|8169.1|8165.1|8157.1|0
1721115300000|2024-07-16 07:35:00|8167.8|8159.8|8168.3|8160.3|8171.3|8163.3|8166.1|8158.1|0
1721115600000|2024-07-16 07:40:00|8168|8160|8164|8156|8168|8160|8160|8152|0
1721115900000|2024-07-16 07:45:00|8164.5|8156.5|8159.5|8151.5|8164.8|8156.8|8156|8148|0
1721116200000|2024-07-16 07:50:00|8159.8|8151.8|8154.8|8146.8|8160.5|8152.5|8153|8145|0
1721116500000|2024-07-16 07:55:00|8156.3|8148.3|8156.8|8148.8|8159.8|8151.8|8155|8147|0
1721116800000|2024-07-16 08:00:00|8157|8149|8150.8|8142.8|8157.3|8149.3|8150.5|8142.5|0
1721117100000|2024-07-16 08:05:00|8150.5|8142.5|8146.8|8138.8|8151.5|8143.5|8144.3|8136.3|0
1721117400000|2024-07-16 08:10:00|8147|8139|8148.5|8140.5|8151.3|8143.3|8146.3|8138.3|0
1721117700000|2024-07-16 08:15:00|8148.3|8140.3|8145|8137|8149.3|8141.3|8143.5|8135.5|0
1721118000000|2024-07-16 08:20:00|8145.3|8137.3|8157.5|8149.5|8159.8|8151.8|8144.8|8136.8|0
1721118300000|2024-07-16 08:25:00|8157.8|8149.8|8154|8146|8157.8|8149.8|8152.8|8144.8|0
1721118600000|2024-07-16 08:30:00|8154.3|8146.3|8151.3|8143.3|8155.5|8147.5|8151.3|8143.3|0
1721118900000|2024-07-16 08:35:00|8149.8|8141.8|8155|8147|8156.8|8148.8|8147.8|8139.8|0
1721119200000|2024-07-16 08:40:00|8155.3|8147.3|8159.5|8151.5|8159.8|8151.8|8154|8146|0
1721119500000|2024-07-16 08:45:00|8159.8|8151.8|8159.8|8151.8|8160.8|8152.8|8155.8|8147.8|0
1721119800000|2024-07-16 08:50:00|8160|8152|8159.5|8151.5|8162.5|8154.5|8158|8150|0
1721120100000|2024-07-16 08:55:00|8160.5|8152.5|8162.5|8154.5|8164.8|8156.8|8160.5|8152.5|0
1721120400000|2024-07-16 09:00:00|8163|8155|8172|8164|8172.8|8164.8|8162.5|8154.5|0
1721120700000|2024-07-16 09:05:00|8171.8|8163.8|8171.8|8163.8|8173|8165|8169.8|8161.8|0
1721121000000|2024-07-16 09:10:00|8172.3|8164.3|8180.3|8172.3|8180.5|8172.5|8172.3|8164.3|0
1721121300000|2024-07-16 09:15:00|8181|8173|8181.5|8173.5|8183.8|8175.8|8178|8170|0
1721121600000|2024-07-16 09:20:00|8181.8|8173.8|8180.5|8172.5|8185.3|8177.3|8180|8172|0
1721121900000|2024-07-16 09:25:00|8180.8|8172.8|8175.8|8167.8|8181|8173|8175.8|8167.8|0
1721122200000|2024-07-16 09:30:00|8176|8168|8177.8|8169.8|8178.5|8170.5|8175.3|8167.3|0
1721122500000|2024-07-16 09:35:00|8177.5|8169.5|8174|8166|8177.5|8169.5|8172.3|8164.3|0
1721122800000|2024-07-16 09:40:00|8174.3|8166.3|8170|8162|8176.5|8168.5|8169.8|8161.8|0
1721123100000|2024-07-16 09:45:00|8170.3|8162.3|8171.3|8163.3|8172.5|8164.5|8169|8161|0
1721123400000|2024-07-16 09:50:00|8171|8163|8168.8|8160.8|8172|8164|8168.8|8160.8|0
1721123700000|2024-07-16 09:55:00|8169.3|8161.3|8170.5|8162.5|8172.8|8164.8|8166.3|8158.3|0
1721124000000|2024-07-16 10:00:00|8171.3|8163.3|8173|8165|8175|8167|8171.3|8163.3|0
1721124300000|2024-07-16 10:05:00|8172.8|8164.8|8172.3|8164.3|8173.8|8165.8|8171|8163|0
1721124600000|2024-07-16 10:10:00|8172.5|8164.5|8168.3|8160.3|8172.8|8164.8|8165.8|8157.8|0
1721124900000|2024-07-16 10:15:00|8168|8160|8170.8|8162.8|8171.5|8163.5|8165.8|8157.8|0
1721125200000|2024-07-16 10:20:00|8171.3|8163.3|8168.8|8160.8|8171.8|8163.8|8166.5|8158.5|0
1721125500000|2024-07-16 10:25:00|8169|8161|8168.5|8160.5|8170.3|8162.3|8167.8|8159.8|0
1721125800000|2024-07-16 10:30:00|8168.3|8160.3|8165|8157|8168.3|8160.3|8164.3|8156.3|0
1721126100000|2024-07-16 10:35:00|8164.8|8156.8|8163.3|8155.3|8167.8|8159.8|8162.5|8154.5|0
1721126400000|2024-07-16 10:40:00|8163.5|8155.5|8163|8155|8165.8|8157.8|8162.8|8154.8|0
1721126700000|2024-07-16 10:45:00|8163.3|8155.3|8160.8|8152.8|8163.3|8155.3|8160.8|8152.8|0
1721127000000|2024-07-16 10:50:00|8161|8153|8164.8|8156.8|8164.8|8156.8|8160.8|8152.8|0
1721127300000|2024-07-16 10:55:00|8165.3|8157.3|8160.3|8152.3|8165.3|8157.3|8159.8|8151.8|0
1721127600000|2024-07-16 11:00:00|8160.5|8152.5|8160|8152|8161.5|8153.5|8156.8|8148.8|0
1721127900000|2024-07-16 11:05:00|8159.8|8151.8|8156.8|8148.8|8160.8|8152.8|8156.8|8148.8|0
1721128200000|2024-07-16 11:10:00|8156.3|8148.3|8153.5|8145.5|8158|8150|8153|8145|0
1721128500000|2024-07-16 11:15:00|8153.3|8145.3|8150.8|8142.8|8154.8|8146.8|8150.8|8142.8|0
1721128800000|2024-07-16 11:20:00|8150.3|8142.3|8149.5|8141.5|8153|8145|8149|8141|0
1721129100000|2024-07-16 11:25:00|8149.3|8141.3|8150.3|8142.3|8151.3|8143.3|8149|8141|0
1721129400000|2024-07-16 11:30:00|8150|8142|8147|8139|8153.8|8145.8|8146.8|8138.8|0
1721129700000|2024-07-16 11:35:00|8146.8|8138.8|8142.8|8134.8|8147.8|8139.8|8142.8|8134.8|0
1721130000000|2024-07-16 11:40:00|8143.2|8135.2|8144.9|8136.9|8146.2|8138.2|8143.2|8135.2|0
1721130300000|2024-07-16 11:45:00|8145.2|8137.2|8146.2|8138.2|8146.4|8138.4|8144.2|8136.2|0
1721130600000|2024-07-16 11:50:00|8145.9|8137.9|8147.2|8139.2|8147.2|8139.2|8143.2|8135.2|0
1721130900000|2024-07-16 11:55:00|8146.4|8138.4|8146.9|8138.9|8149.4|8141.4|8146.2|8138.2|0
1721131200000|2024-07-16 12:00:00|8147.2|8139.2|8150.2|8142.2|8150.2|8142.2|8145.7|8137.7|0
1721131500000|2024-07-16 12:05:00|8149.7|8141.7|8148.2|8140.2|8149.7|8141.7|8147.2|8139.2|0
1721131800000|2024-07-16 12:10:00|8147.7|8139.7|8145.9|8137.9|8148.2|8140.2|8144.7|8136.7|0
1721132100000|2024-07-16 12:15:00|8145.2|8137.2|8146.7|8138.7|8146.7|8138.7|8144.2|8136.2|0
1721132400000|2024-07-16 12:20:00|8146.4|8138.4|8147.2|8139.2|8148.7|8140.7|8145.7|8137.7|0
1721132700000|2024-07-16 12:25:00|8147.7|8139.7|8150.9|8142.9|8151.2|8143.2|8147.2|8139.2|0
1721133000000|2024-07-16 12:30:00|8146.7|8138.7|8151.7|8143.7|8159.7|8151.7|8145.9|8137.9|0
1721133300000|2024-07-16 12:35:00|8152.2|8144.2|8147.2|8139.2|8158.4|8150.4|8146.7|8138.7|0
1721133600000|2024-07-16 12:40:00|8146.9|8138.9|8151.2|8143.2|8152.7|8144.7|8143.9|8135.9|0
1721133900000|2024-07-16 12:45:00|8151.4|8143.4|8144.4|8136.4|8151.4|8143.4|8143.7|8135.7|0
1721134200000|2024-07-16 12:50:00|8145.2|8137.2|8145.4|8137.4|8149.2|8141.2|8143.7|8135.7|0
1721134500000|2024-07-16 12:55:00|8145.2|8137.2|8146.2|8138.2|8147.9|8139.9|8145.2|8137.2|0
1721134800000|2024-07-16 13:00:00|8145.4|8137.4|8142.4|8134.4|8145.4|8137.4|8138.4|8130.4|0
1721135100000|2024-07-16 13:05:00|8142.2|8134.2|8148.2|8140.2|8148.2|8140.2|8141.9|8133.9|0
1721135400000|2024-07-16 13:10:00|8148.7|8140.7|8146.2|8138.2|8152.2|8144.2|8144.7|8136.7|0
1721135700000|2024-07-16 13:15:00|8146.4|8138.4|8140.2|8132.2|8147.7|8139.7|8139.9|8131.9|0
1721136000000|2024-07-16 13:20:00|8139.7|8131.7|8142.2|8134.2|8142.7|8134.7|8138.2|8130.2|0
1721136300000|2024-07-16 13:25:00|8141.2|8133.2|8139.2|8131.2|8142.7|8134.7|8138.2|8130.2|0
1721136600000|2024-07-16 13:30:00|8138.9|8130.9|8134.7|8126.7|8145.4|8137.4|8134.4|8126.4|0
1721136900000|2024-07-16 13:35:00|8134.9|8126.9|8131.7|8123.7|8136.7|8128.7|8130.2|8122.2|0
1721137200000|2024-07-16 13:40:00|8131.4|8123.4|8132.9|8124.9|8136.4|8128.4|8128.7|8120.7|0
1721137500000|2024-07-16 13:45:00|8133.7|8125.7|8129.2|8121.2|8137.4|8129.4|8128.9|8120.9|0
1721137800000|2024-07-16 13:50:00|8129.4|8121.4|8130.7|8122.7|8136.2|8128.2|8129.4|8121.4|0
1721138100000|2024-07-16 13:55:00|8130.2|8122.2|8131.7|8123.7|8131.9|8123.9|8128.2|8120.2|0
1721138400000|2024-07-16 14:00:00|8133.2|8125.2|8140.7|8132.7|8145.2|8137.2|8132.9|8124.9|0
1721138700000|2024-07-16 14:05:00|8140.9|8132.9|8144.2|8136.2|8148.7|8140.7|8140.7|8132.7|0
1721139000000|2024-07-16 14:10:00|8144.7|8136.7|8147.7|8139.7|8150.4|8142.4|8144.2|8136.2|0
1721139300000|2024-07-16 14:15:00|8148.2|8140.2|8150.7|8142.7|8152.7|8144.7|8147.7|8139.7|0
1721139600000|2024-07-16 14:20:00|8150.4|8142.4|8156.2|8148.2|8158.2|8150.2|8150.4|8142.4|0
1721139900000|2024-07-16 14:25:00|8156.4|8148.4|8155.9|8147.9|8157.7|8149.7|8154.7|8146.7|0
1721140200000|2024-07-16 14:30:00|8156.2|8148.2|8157.2|8149.2|8159.4|8151.4|8153.2|8145.2|0
1721140500000|2024-07-16 14:35:00|8157.4|8149.4|8163.7|8155.7|8163.9|8155.9|8156.7|8148.7|0
1721140800000|2024-07-16 14:40:00|8163.9|8155.9|8164.7|8156.7|8166.4|8158.4|8163.9|8155.9|0
1721141100000|2024-07-16 14:45:00|8163.7|8155.7|8170.4|8162.4|8170.4|8162.4|8163.2|8155.2|0
1721141400000|2024-07-16 14:50:00|8170.7|8162.7|8170.2|8162.2|8171.7|8163.7|8168.2|8160.2|0
1721141700000|2024-07-16 14:55:00|8170.4|8162.4|8171.9|8163.9|8172.7|8164.7|8169.7|8161.7|0
1721142000000|2024-07-16 15:00:00|8171.7|8163.7|8171.2|8163.2|8172.2|8164.2|8167.7|8159.7|0
1721142300000|2024-07-16 15:05:00|8171.4|8163.4|8169.4|8161.4|8174.2|8166.2|8168.7|8160.7|0
1721142600000|2024-07-16 15:10:00|8169.2|8161.2|8173.9|8165.9|8175.9|8167.9|8169.2|8161.2|0
1721142900000|2024-07-16 15:15:00|8173.7|8165.7|8173.7|8165.7|8175.2|8167.2|8170.2|8162.2|0
1721143200000|2024-07-16 15:20:00|8173.2|8165.2|8175.2|8167.2|8175.2|8167.2|8171.9|8163.9|0
1721143500000|2024-07-16 15:25:00|8175.4|8167.4|8176.9|8168.9|8176.9|8168.9|8173.7|8165.7|0
1721143800000|2024-07-16 15:30:00|8176.2|8168.2|8169.7|8161.7|8178.2|8170.2|8169.2|8161.2|0
1721144100000|2024-07-16 15:35:00|8170.2|8162.2|8172.2|8164.2|8172.2|8164.2|8167.7|8159.7|0
1721144400000|2024-07-16 15:40:00|8172.4|8164.4|8175.4|8167.4|8175.9|8167.9|8172.4|8164.4|0
1721144700000|2024-07-16 15:45:00|8175.7|8167.7|8171.2|8163.2|8176.7|8168.7|8170.7|8162.7|0
1721145000000|2024-07-16 15:50:00|8170.7|8162.7|8173.7|8165.7|8174.2|8166.2|8170.7|8162.7|0
1721145300000|2024-07-16 15:55:00|8173.4|8165.4|8172.7|8164.7|8174.2|8166.2|8171.7|8163.7|0
1721145600000|2024-07-16 16:00:00|8173.2|8165.2|8175.2|8167.2|8176.2|8168.2|8172.4|8164.4|0
1721145900000|2024-07-16 16:05:00|8175.4|8167.4|8175.7|8167.7|8176.9|8168.9|8174.2|8166.2|0
1721146200000|2024-07-16 16:10:00|8176.2|8168.2|8177.7|8169.7|8178.2|8170.2|8174.4|8166.4|0
1721146500000|2024-07-16 16:15:00|8177.9|8169.9|8179.2|8171.2|8179.4|8171.4|8173.7|8165.7|0
1721146800000|2024-07-16 16:20:00|8179.4|8171.4|8182.7|8174.7|8183.7|8175.7|8179.4|8171.4|0
1721147100000|2024-07-16 16:25:00|8182.4|8174.4|8181.2|8173.2|8183.9|8175.9|8180.2|8172.2|0
1721147400000|2024-07-16 16:30:00|8180.7|8172.7|8183.7|8175.7|8183.9|8175.9|8180.7|8172.7|0
1721147700000|2024-07-16 16:35:00|8183.9|8175.9|8184.2|8176.2|8185.7|8177.7|8183.7|8175.7|0
1721148000000|2024-07-16 16:40:00|8184.4|8176.4|8179.4|8171.4|8184.4|8176.4|8179.2|8171.2|0
1721148300000|2024-07-16 16:45:00|8179.7|8171.7|8182.9|8174.9|8183.2|8175.2|8179.4|8171.4|0
1721148600000|2024-07-16 16:50:00|8183.2|8175.2|8183.7|8175.7|8183.7|8175.7|8181.9|8173.9|0
1721148900000|2024-07-16 16:55:00|8184.2|8176.2|8184.4|8176.4|8184.9|8176.9|8183.7|8175.7|0
1721149200000|2024-07-16 17:00:00|8184.2|8176.2|8185.2|8177.2|8185.9|8177.9|8183.7|8175.7|0
1721149500000|2024-07-16 17:05:00|8185.4|8177.4|8188.2|8180.2|8188.2|8180.2|8184.2|8176.2|0
1721149800000|2024-07-16 17:10:00|8188.7|8180.7|8186.2|8178.2|8188.7|8180.7|8185.7|8177.7|0
1721150100000|2024-07-16 17:15:00|8185.9|8177.9|8184.7|8176.7|8185.9|8177.9|8184.2|8176.2|0
1721150400000|2024-07-16 17:20:00|8184.9|8176.9|8184.9|8176.9|8186.9|8178.9|8184.7|8176.7|0
1721150700000|2024-07-16 17:25:00|8184.7|8176.7|8185.4|8177.4|8185.9|8177.9|8184.2|8176.2|0
1721151000000|2024-07-16 17:30:00|8185.2|8177.2|8188.7|8180.7|8189.2|8181.2|8184.2|8176.2|0
1721151300000|2024-07-16 17:35:00|8188.2|8180.2|8191.4|8183.4|8191.7|8183.7|8188.2|8180.2|0
1721151600000|2024-07-16 17:40:00|8191.2|8183.2|8193.2|8185.2|8193.9|8185.9|8189.7|8181.7|0
1721151900000|2024-07-16 17:45:00|8193.7|8185.7|8194.4|8186.4|8195.2|8187.2|8191.7|8183.7|0
1721152200000|2024-07-16 17:50:00|8194.2|8186.2|8194.2|8186.2|8194.2|8186.2|8192.2|8184.2|0
1721152500000|2024-07-16 17:55:00|8194.4|8186.4|8194.2|8186.2|8195.2|8187.2|8193.4|8185.4|0
1721152800000|2024-07-16 18:00:00|8193.7|8185.7|8194.7|8186.7|8195.2|8187.2|8192.2|8184.2|0
1721153100000|2024-07-16 18:05:00|8194.9|8186.9|8194.4|8186.4|8195.2|8187.2|8193.2|8185.2|0
1721153400000|2024-07-16 18:10:00|8194.7|8186.7|8194.2|8186.2|8195.9|8187.9|8194.2|8186.2|0
1721153700000|2024-07-16 18:15:00|8193.9|8185.9|8191.2|8183.2|8193.9|8185.9|8190.4|8182.4|0
1721154000000|2024-07-16 18:20:00|8191.4|8183.4|8194.7|8186.7|8195.9|8187.9|8191.2|8183.2|0
1721154300000|2024-07-16 18:25:00|8194.9|8186.9|8193.7|8185.7|8195.7|8187.7|8193.7|8185.7|0
1721154600000|2024-07-16 18:30:00|8193.4|8185.4|8192.7|8184.7|8193.4|8185.4|8191.7|8183.7|0
1721154900000|2024-07-16 18:35:00|8192.9|8184.9|8197.2|8189.2|8197.2|8189.2|8192.7|8184.7|0
1721155200000|2024-07-16 18:40:00|8196.9|8188.9|8196.4|8188.4|8197.7|8189.7|8194.9|8186.9|0
1721155500000|2024-07-16 18:45:00|8196.2|8188.2|8196.2|8188.2|8196.7|8188.7|8194.2|8186.2|0
1721155800000|2024-07-16 18:50:00|8195.9|8187.9|8197.2|8189.2|8197.2|8189.2|8194.7|8186.7|0
1721156100000|2024-07-16 18:55:00|8196.9|8188.9|8197.7|8189.7|8198.7|8190.7|8196.7|8188.7|0
1721156400000|2024-07-16 19:00:00|8197.4|8189.4|8196.4|8188.4|8198.2|8190.2|8195.7|8187.7|0
1721156700000|2024-07-16 19:05:00|8196.2|8188.2|8196.4|8188.4|8197.2|8189.2|8195.2|8187.2|0
1721157000000|2024-07-16 19:10:00|8196.7|8188.7|8197.7|8189.7|8198.2|8190.2|8196.2|8188.2|0
1721157300000|2024-07-16 19:15:00|8197.2|8189.2|8197.9|8189.9|8198.2|8190.2|8196.4|8188.4|0
1721157600000|2024-07-16 19:20:00|8198.2|8190.2|8199.2|8191.2|8199.2|8191.2|8197.2|8189.2|0
1721157900000|2024-07-16 19:25:00|8198.9|8190.9|8200.2|8192.2|8200.7|8192.7|8198.7|8190.7|0
1721158200000|2024-07-16 19:30:00|8199.7|8191.7|8200.4|8192.4|8200.9|8192.9|8198.9|8190.9|0
1721158500000|2024-07-16 19:35:00|8200.2|8192.2|8200.4|8192.4|8201.7|8193.7|8199.9|8191.9|0
1721158800000|2024-07-16 19:40:00|8200.7|8192.7|8199.7|8191.7|8201.2|8193.2|8198.7|8190.7|0
1721159100000|2024-07-16 19:45:00|8199.4|8191.4|8199.7|8191.7|8200.7|8192.7|8198.7|8190.7|0
1721159400000|2024-07-16 19:50:00|8199.2|8191.2|8204.2|8196.2|8204.2|8196.2|8199.2|8191.2|0
1721159700000|2024-07-16 19:55:00|8203.9|8195.9|8205.1|8197.1|8207.4|8199.4|8203.2|8195.2|0
1721160000000|2024-07-16 20:00:00|8205|8197|8201|8193|8205.9|8197.9|8200.3|8192.3|0
1721160300000|2024-07-16 20:05:00|8200.9|8192.9|8204|8196|8204.3|8196.3|8199.6|8191.6|0
1721160600000|2024-07-16 20:10:00|8203.8|8195.8|8202.6|8194.6|8203.8|8195.8|8202.1|8194.1|0
1721160900000|2024-07-16 20:15:00|8202.7|8194.7|8203|8195|8204.4|8196.4|8202.6|8194.6|0
1721161200000|2024-07-16 20:20:00|8202.9|8194.9|8202.4|8194.4|8203|8195|8202.3|8194.3|0
1721161500000|2024-07-16 20:25:00|8202.5|8194.5|8203.5|8195.5|8203.8|8195.8|8202.5|8194.5|0
1721161800000|2024-07-16 20:30:00|8203.3|8195.3|8203.2|8195.2|8203.5|8195.5|8202.9|8194.9|0
1721162100000|2024-07-16 20:35:00|8203.3|8195.3|8203.5|8195.5|8203.5|8195.5|8202.9|8194.9|0
1721162400000|2024-07-16 20:40:00|8203.4|8195.4|8203.2|8195.2|8203.7|8195.7|8203|8195|0
1721162700000|2024-07-16 20:45:00|8203.1|8195.1|8203.4|8195.4|8203.7|8195.7|8202.9|8194.9|0
1721163000000|2024-07-16 20:50:00|8203.5|8195.5|8202.9|8194.9|8203.6|8195.6|8202.9|8194.9|0
1721163300000|2024-07-16 20:55:00|8203|8195|8202.1|8194.1|8203.1|8195.1|8202.1|8194.1|0
1721163600000|2024-07-16 21:00:00|8202|8194|8199.9|8191.9|8202.5|8194.5|8199.9|8191.9|0
1721163900000|2024-07-16 21:05:00|8199.7|8191.7|8199.9|8191.9|8199.9|8191.9|8199.3|8191.3|0
1721164200000|2024-07-16 21:10:00|8199.8|8191.8|8200.3|8192.3|8201.1|8193.1|8199.8|8191.8|0
1721164500000|2024-07-16 21:15:00|8200.2|8192.2|8201.3|8193.3|8201.4|8193.4|8200.2|8192.2|0
1721164800000|2024-07-16 21:20:00|8201.2|8193.2|8201.1|8193.1|8201.3|8193.3|8201.1|8193.1|0
1721165100000|2024-07-16 21:25:00|8201|8193|8201.7|8193.7|8201.7|8193.7|8201|8193|0
1721165400000|2024-07-16 21:30:00|8201.9|8193.9|8202.8|8194.8|8202.8|8194.8|8201.9|8193.9|0
1721166000000|2024-07-16 21:40:00|8202.7|8194.7|8202.6|8194.6|8202.7|8194.7|8202.6|8194.6|0
1721166300000|2024-07-16 21:45:00|8202.4|8194.4|8202.2|8194.2|8202.4|8194.4|8202.2|8194.2|0
1721166600000|2024-07-16 21:50:00|8202.1|8194.1|8202.3|8194.3|8202.4|8194.4|8202.1|8194.1|0
1721166900000|2024-07-16 21:55:00|8202.4|8194.4|8202|8194|8202.5|8194.5|8202|8194|0
1721167200000|2024-07-16 22:00:00|8200.4|8192.4|8202|8194|8202.9|8194.9|8200.1|8192.1|0
1721167500000|2024-07-16 22:05:00|8202.1|8194.1|8202|8194|8202.1|8194.1|8201.2|8193.2|0
1721167800000|2024-07-16 22:10:00|8201.9|8193.9|8202.7|8194.7|8202.7|8194.7|8201.4|8193.4|0
1721168100000|2024-07-16 22:15:00|8202.6|8194.6|8203|8195|8203.2|8195.2|8202.4|8194.4|0
1721168400000|2024-07-16 22:20:00|8202.9|8194.9|8202.5|8194.5|8203|8195|8202|8194|0
1721168700000|2024-07-16 22:25:00|8202.6|8194.6|8202.8|8194.8|8203|8195|8202.5|8194.5|0
1721169000000|2024-07-16 22:30:00|8202.7|8194.7|8203.3|8195.3|8203.6|8195.6|8202.6|8194.6|0
1721169300000|2024-07-16 22:35:00|8203.2|8195.2|8202.8|8194.8|8203.2|8195.2|8202.6|8194.6|0
1721169600000|2024-07-16 22:40:00|8202.7|8194.7|8203.4|8195.4|8204|8196|8202.6|8194.6|0
1721169900000|2024-07-16 22:45:00|8203.3|8195.3|8202.6|8194.6|8203.3|8195.3|8202.3|8194.3|0
1721170200000|2024-07-16 22:50:00|8202.5|8194.5|8202.5|8194.5|8203|8195|8202.4|8194.4|0
1721170500000|2024-07-16 22:55:00|8202.4|8194.4|8202.7|8194.7|8203|8195|8202.4|8194.4|0
1721170800000|2024-07-16 23:00:00|8202.8|8194.8|8201.4|8193.4|8203|8195|8201.3|8193.3|0
1721171100000|2024-07-16 23:05:00|8201.3|8193.3|8200.6|8192.6|8201.7|8193.7|8200.3|8192.3|0
1721171400000|2024-07-16 23:10:00|8200.5|8192.5|8199.9|8191.9|8200.6|8192.6|8199.8|8191.8|0
1721171700000|2024-07-16 23:15:00|8200|8192|8198|8190|8200.3|8192.3|8197.9|8189.9|0
1721172000000|2024-07-16 23:20:00|8198.3|8190.3|8197.9|8189.9|8198.4|8190.4|8197.3|8189.3|0
1721172300000|2024-07-16 23:25:00|8198|8190|8198.9|8190.9|8199.2|8191.2|8198|8190|0
1721172600000|2024-07-16 23:30:00|8198.8|8190.8|8199.3|8191.3|8199.3|8191.3|8198.2|8190.2|0
1721172900000|2024-07-16 23:35:00|8199.2|8191.2|8199|8191|8199.4|8191.4|8198.4|8190.4|0
1721173200000|2024-07-16 23:40:00|8198.9|8190.9|8199|8191|8199.3|8191.3|8198.4|8190.4|0
1721173500000|2024-07-16 23:45:00|8198.9|8190.9|8198.5|8190.5|8199|8191|8198.2|8190.2|0
1721173800000|2024-07-16 23:50:00|8198.4|8190.4|8199|8191|8199.3|8191.3|8198.4|8190.4|0
1721174100000|2024-07-16 23:55:00|8199.1|8191.1|8200.4|8192.4|8200.4|8192.4|8198.4|8190.4|0
1721174400000|2024-07-17 00:00:00|8201.7|8193.7|8203.2|8195.2|8209.2|8201.2|8199.2|8191.2|0
1721174700000|2024-07-17 00:05:00|8202.9|8194.9|8197.7|8189.7|8203.2|8195.2|8197.7|8189.7|0
1721175000000|2024-07-17 00:10:00|8197.4|8189.4|8201.7|8193.7|8202.2|8194.2|8196.9|8188.9|0
1721175300000|2024-07-17 00:15:00|8201.4|8193.4|8198.9|8190.9|8201.7|8193.7|8198.7|8190.7|0
1721175600000|2024-07-17 00:20:00|8198.7|8190.7|8196.9|8188.9|8198.7|8190.7|8196.9|8188.9|0
1721175900000|2024-07-17 00:25:00|8196.2|8188.2|8196.9|8188.9|8196.9|8188.9|8195.9|8187.9|0
1721176200000|2024-07-17 00:30:00|8197.2|8189.2|8197.7|8189.7|8197.7|8189.7|8196.9|8188.9|0
1721176500000|2024-07-17 00:35:00|8197.4|8189.4|8199.4|8191.4|8199.4|8191.4|8197.4|8189.4|0
1721176800000|2024-07-17 00:40:00|8199.2|8191.2|8206.7|8198.7|8206.7|8198.7|8199.2|8191.2|0
1721177100000|2024-07-17 00:45:00|8206.2|8198.2|8205.4|8197.4|8206.4|8198.4|8204.4|8196.4|0
1721177400000|2024-07-17 00:50:00|8205.7|8197.7|8205.7|8197.7|8205.7|8197.7|8204.4|8196.4|0
1721177700000|2024-07-17 00:55:00|8205.4|8197.4|8205.7|8197.7|8206.2|8198.2|8205.2|8197.2|0
1721178000000|2024-07-17 01:00:00|8205.4|8197.4|8202.4|8194.4|8205.9|8197.9|8202.2|8194.2|0
1721178300000|2024-07-17 01:05:00|8202.7|8194.7|8203.4|8195.4|8204.4|8196.4|8202.7|8194.7|0
1721178600000|2024-07-17 01:10:00|8203.2|8195.2|8200.9|8192.9|8203.2|8195.2|8200.4|8192.4|0
1721178900000|2024-07-17 01:15:00|8201.4|8193.4|8200.9|8192.9|8201.7|8193.7|8200.7|8192.7|0
1721179200000|2024-07-17 01:20:00|8200.7|8192.7|8201.9|8193.9|8201.9|8193.9|8200.7|8192.7|0
1721179500000|2024-07-17 01:25:00|8202.4|8194.4|8202.2|8194.2|8202.4|8194.4|8202.2|8194.2|0
1721179800000|2024-07-17 01:30:00|8202.4|8194.4|8201.4|8193.4|8202.7|8194.7|8200.9|8192.9|0
1721180100000|2024-07-17 01:35:00|8201.2|8193.2|8203.2|8195.2|8203.2|8195.2|8200.9|8192.9|0
1721180400000|2024-07-17 01:40:00|8202.9|8194.9|8202.7|8194.7|8202.9|8194.9|8201.7|8193.7|0
1721180700000|2024-07-17 01:45:00|8202.2|8194.2|8200.9|8192.9|8202.4|8194.4|8200.9|8192.9|0
1721181000000|2024-07-17 01:50:00|8201.4|8193.4|8200.9|8192.9|8201.7|8193.7|8200.9|8192.9|0
1721181300000|2024-07-17 01:55:00|8201.2|8193.2|8200.7|8192.7|8201.9|8193.9|8200.2|8192.2|0
1721181600000|2024-07-17 02:00:00|8200.9|8192.9|8201.9|8193.9|8203.2|8195.2|8200.9|8192.9|0
1721181900000|2024-07-17 02:05:00|8202.2|8194.2|8202.9|8194.9|8203.7|8195.7|8201.9|8193.9|0
1721182200000|2024-07-17 02:10:00|8203.2|8195.2|8203.9|8195.9|8204.2|8196.2|8203.2|8195.2|0
1721182500000|2024-07-17 02:15:00|8203.7|8195.7|8205.2|8197.2|8205.2|8197.2|8203.7|8195.7|0
1721182800000|2024-07-17 02:20:00|8205.4|8197.4|8204.4|8196.4|8205.4|8197.4|8204.4|8196.4|0
1721183100000|2024-07-17 02:25:00|8204.9|8196.9|8204.9|8196.9|8205.2|8197.2|8204.7|8196.7|0
1721183400000|2024-07-17 02:30:00|8205.2|8197.2|8205.9|8197.9|8206.7|8198.7|8205.2|8197.2|0
1721183700000|2024-07-17 02:35:00|8206.2|8198.2|8206.2|8198.2|8206.9|8198.9|8205.7|8197.7|0
1721184000000|2024-07-17 02:40:00|8206.4|8198.4|8206.9|8198.9|8206.9|8198.9|8206.4|8198.4|0
1721184300000|2024-07-17 02:45:00|8207.2|8199.2|8207.9|8199.9|8208.7|8200.7|8207.2|8199.2|0
1721184600000|2024-07-17 02:50:00|8208.2|8200.2|8207.9|8199.9|8208.4|8200.4|8207.9|8199.9|0
1721184900000|2024-07-17 02:55:00|8208.2|8200.2|8206.9|8198.9|8208.2|8200.2|8206.4|8198.4|0
1721185200000|2024-07-17 03:00:00|8206.2|8198.2|8206.4|8198.4|8206.9|8198.9|8206.2|8198.2|0
1721185500000|2024-07-17 03:05:00|8206.2|8198.2|8206.2|8198.2|8206.4|8198.4|8206.2|8198.2|0
1721185800000|2024-07-17 03:10:00|8206.4|8198.4|8206.4|8198.4|8206.4|8198.4|8206.2|8198.2|0
1721186100000|2024-07-17 03:15:00|8206.2|8198.2|8206.2|8198.2|8206.2|8198.2|8205.4|8197.4|0
1721186400000|2024-07-17 03:20:00|8206.4|8198.4|8205.9|8197.9|8206.7|8198.7|8205.9|8197.9|0
1721186700000|2024-07-17 03:25:00|8205.7|8197.7|8206.7|8198.7|8206.7|8198.7|8205.2|8197.2|0
1721187000000|2024-07-17 03:30:00|8206.9|8198.9|8207.9|8199.9|8208.2|8200.2|8206.9|8198.9|0
1721187300000|2024-07-17 03:35:00|8208.7|8200.7|8209.4|8201.4|8210.4|8202.4|8208.7|8200.7|0
1721187600000|2024-07-17 03:40:00|8208.7|8200.7|8203.9|8195.9|8208.7|8200.7|8203.9|8195.9|0
1721187900000|2024-07-17 03:45:00|8203.7|8195.7|8203.4|8195.4|8203.7|8195.7|8198.7|8190.7|0
1721188200000|2024-07-17 03:50:00|8203.7|8195.7|8204.7|8196.7|8205.9|8197.9|8203.7|8195.7|0
1721188500000|2024-07-17 03:55:00|8204.9|8196.9|8205.4|8197.4|8205.9|8197.9|8204.7|8196.7|0
1721188800000|2024-07-17 04:00:00|8205.7|8197.7|8206.9|8198.9|8206.9|8198.9|8205.7|8197.7|0
1721189100000|2024-07-17 04:05:00|8208.2|8200.2|8208.4|8200.4|8209.2|8201.2|8207.9|8199.9|0
1721189400000|2024-07-17 04:10:00|8207.7|8199.7|8206.4|8198.4|8207.7|8199.7|8205.9|8197.9|0
1721190000000|2024-07-17 04:20:00|8207.2|8199.2|8207.7|8199.7|8209.2|8201.2|8206.9|8198.9|0
1721190300000|2024-07-17 04:25:00|8207.4|8199.4|8207.2|8199.2|8207.4|8199.4|8206.9|8198.9|0
1721190600000|2024-07-17 04:30:00|8207.4|8199.4|8208.2|8200.2|8209.9|8201.9|8207.4|8199.4|0
1721190900000|2024-07-17 04:35:00|8208.4|8200.4|8204.2|8196.2|8208.4|8200.4|8204.2|8196.2|0
1721191200000|2024-07-17 04:40:00|8204.4|8196.4|8206.7|8198.7|8207.2|8199.2|8204.4|8196.4|0
1721191500000|2024-07-17 04:45:00|8206.4|8198.4|8206.9|8198.9|8206.9|8198.9|8205.4|8197.4|0
1721191800000|2024-07-17 04:50:00|8206.7|8198.7|8206.4|8198.4|8207.2|8199.2|8205.4|8197.4|0
1721192100000|2024-07-17 04:55:00|8206.7|8198.7|8208.4|8200.4|8209.2|8201.2|8206.7|8198.7|0
1721192400000|2024-07-17 05:00:00|8208.7|8200.7|8208.9|8200.9|8211.7|8203.7|8208.7|8200.7|0
1721192700000|2024-07-17 05:05:00|8208.7|8200.7|8205.2|8197.2|8208.9|8200.9|8199.4|8191.4|0
1721193000000|2024-07-17 05:10:00|8204.4|8196.4|8201.4|8193.4|8205.7|8197.7|8199.4|8191.4|0
1721193300000|2024-07-17 05:15:00|8201.7|8193.7|8201.4|8193.4|8203.2|8195.2|8201.4|8193.4|0
1721193600000|2024-07-17 05:20:00|8200.9|8192.9|8198.4|8190.4|8201.4|8193.4|8198.4|8190.4|0
1721193900000|2024-07-17 05:25:00|8198.7|8190.7|8200.7|8192.7|8201.4|8193.4|8198.7|8190.7|0
1721194200000|2024-07-17 05:30:00|8200.9|8192.9|8201.4|8193.4|8201.7|8193.7|8200.2|8192.2|0
1721194500000|2024-07-17 05:35:00|8201.2|8193.2|8202.9|8194.9|8202.9|8194.9|8199.7|8191.7|0
1721194800000|2024-07-17 05:40:00|8202.7|8194.7|8201.4|8193.4|8203.4|8195.4|8201.4|8193.4|0
1721195100000|2024-07-17 05:45:00|8201.2|8193.2|8198.4|8190.4|8201.9|8193.9|8198.4|8190.4|0
1721195400000|2024-07-17 05:50:00|8198.2|8190.2|8197.2|8189.2|8198.2|8190.2|8195.4|8187.4|0
1721195700000|2024-07-17 05:55:00|8196.9|8188.9|8192.2|8184.2|8196.9|8188.9|8192.2|8184.2|0
1721196000000|2024-07-17 06:00:00|8191.7|8183.7|8200.2|8192.2|8201.4|8193.4|8170.2|8162.2|0
1721196300000|2024-07-17 06:05:00|8200.4|8192.4|8196.9|8188.9|8202.4|8194.4|8196.7|8188.7|0
1721196600000|2024-07-17 06:10:00|8197.9|8189.9|8196.4|8188.4|8200.9|8192.9|8191.9|8183.9|0
1721196900000|2024-07-17 06:15:00|8196.7|8188.7|8192.4|8184.4|8198.9|8190.9|8192.2|8184.2|0
1721197200000|2024-07-17 06:20:00|8192.2|8184.2|8186.4|8178.4|8195.9|8187.9|8186.2|8178.2|0
1721197500000|2024-07-17 06:25:00|8186.9|8178.9|8187.9|8179.9|8187.9|8179.9|8180.7|8172.7|0
1721197800000|2024-07-17 06:30:00|8186.4|8178.4|8174.9|8166.9|8187.2|8179.2|8169.9|8161.9|0
1721198100000|2024-07-17 06:35:00|8175.4|8167.4|8180.9|8172.9|8184.2|8176.2|8175.4|8167.4|0
1721198400000|2024-07-17 06:40:00|8180.7|8172.7|8181.4|8173.4|8186.2|8178.2|8179.2|8171.2|0
1721198700000|2024-07-17 06:45:00|8181.7|8173.7|8174.9|8166.9|8182.9|8174.9|8174.4|8166.4|0
1721199000000|2024-07-17 06:50:00|8174.7|8166.7|8174.9|8166.9|8175.7|8167.7|8168.7|8160.7|0
1721199300000|2024-07-17 06:55:00|8174.7|8166.7|8162.4|8154.4|8176.4|8168.4|8162.4|8154.4|0
1721199600000|2024-07-17 07:00:00|8165.4|8157.4|8150.2|8142.2|8166.7|8158.7|8149.7|8141.7|0
1721199900000|2024-07-17 07:05:00|8150.7|8142.7|8159.7|8151.7|8163.7|8155.7|8149.4|8141.4|0
1721200200000|2024-07-17 07:10:00|8160.4|8152.4|8159.4|8151.4|8163.4|8155.4|8155.2|8147.2|0
1721200500000|2024-07-17 07:15:00|8159.2|8151.2|8159.2|8151.2|8162.9|8154.9|8156.4|8148.4|0
1721200800000|2024-07-17 07:20:00|8158.7|8150.7|8158.7|8150.7|8159.4|8151.4|8156.2|8148.2|0
1721201100000|2024-07-17 07:25:00|8158.4|8150.4|8164.9|8156.9|8165.9|8157.9|8156.9|8148.9|0
1721201400000|2024-07-17 07:30:00|8165.2|8157.2|8160.4|8152.4|8165.2|8157.2|8157.2|8149.2|0
1721201700000|2024-07-17 07:35:00|8160.2|8152.2|8160.2|8152.2|8164.4|8156.4|8158.7|8150.7|0
1721202000000|2024-07-17 07:40:00|8160.1|8152.1|8159.3|8151.3|8160.8|8152.8|8155.6|8147.6|0
1721202300000|2024-07-17 07:45:00|8159.6|8151.6|8154.6|8146.6|8161.3|8153.3|8154.6|8146.6|0
1721202600000|2024-07-17 07:50:00|8154.3|8146.3|8153.1|8145.1|8155.6|8147.6|8151.6|8143.6|0
1721202900000|2024-07-17 07:55:00|8153.6|8145.6|8152.6|8144.6|8153.8|8145.8|8147.6|8139.6|0
1721203200000|2024-07-17 08:00:00|8152.3|8144.3|8151.1|8143.1|8152.6|8144.6|8144.8|8136.8|0
1721203500000|2024-07-17 08:05:00|8150.6|8142.6|8143.6|8135.6|8152.1|8144.1|8143.3|8135.3|0
1721203800000|2024-07-17 08:10:00|8143.3|8135.3|8134.3|8126.3|8144.1|8136.1|8134.1|8126.1|0
1721204100000|2024-07-17 08:15:00|8134.1|8126.1|8137.8|8129.8|8139.1|8131.1|8133.8|8125.8|0
1721204400000|2024-07-17 08:20:00|8137.6|8129.6|8139.6|8131.6|8139.6|8131.6|8135.1|8127.1|0
1721204700000|2024-07-17 08:25:00|8140.6|8132.6|8142.8|8134.8|8146.1|8138.1|8139.8|8131.8|0
1721205000000|2024-07-17 08:30:00|8143.1|8135.1|8140.3|8132.3|8144.6|8136.6|8139.1|8131.1|0
1721205300000|2024-07-17 08:35:00|8140.1|8132.1|8143.3|8135.3|8145.1|8137.1|8137.8|8129.8|0
1721205600000|2024-07-17 08:40:00|8143.1|8135.1|8136.8|8128.8|8144.6|8136.6|8136.8|8128.8|0
1721205900000|2024-07-17 08:45:00|8136.6|8128.6|8148.1|8140.1|8148.1|8140.1|8136.3|8128.3|0
1721206200000|2024-07-17 08:50:00|8147.1|8139.1|8154.6|8146.6|8155.8|8147.8|8146.1|8138.1|0
1721206500000|2024-07-17 08:55:00|8154.3|8146.3|8154.1|8146.1|8154.8|8146.8|8151.8|8143.8|0
1721206800000|2024-07-17 09:00:00|8153.6|8145.6|8153.8|8145.8|8156.1|8148.1|8150.3|8142.3|0
1721207100000|2024-07-17 09:05:00|8153.1|8145.1|8149.8|8141.8|8153.8|8145.8|8147.6|8139.6|0
1721207400000|2024-07-17 09:10:00|8149.6|8141.6|8149.1|8141.1|8150.8|8142.8|8147.8|8139.8|0
1721207700000|2024-07-17 09:15:00|8148.8|8140.8|8153.1|8145.1|8155.3|8147.3|8148.8|8140.8|0
1721208000000|2024-07-17 09:20:00|8152.8|8144.8|8151.1|8143.1|8157.6|8149.6|8150.6|8142.6|0
1721208300000|2024-07-17 09:25:00|8150.8|8142.8|8151.6|8143.6|8155.1|8147.1|8150.8|8142.8|0
1721208600000|2024-07-17 09:30:00|8151.3|8143.3|8158.6|8150.6|8158.6|8150.6|8149.3|8141.3|0
1721208900000|2024-07-17 09:35:00|8158.8|8150.8|8156.6|8148.6|8159.3|8151.3|8156.6|8148.6|0
1721209200000|2024-07-17 09:40:00|8156.3|8148.3|8155.6|8147.6|8157.8|8149.8|8153.1|8145.1|0
1721209500000|2024-07-17 09:45:00|8155.8|8147.8|8157.8|8149.8|8161.3|8153.3|8155.6|8147.6|0
1721209800000|2024-07-17 09:50:00|8157.6|8149.6|8155.3|8147.3|8159.3|8151.3|8154.6|8146.6|0
1721210100000|2024-07-17 09:55:00|8155.1|8147.1|8160.8|8152.8|8161.1|8153.1|8154.6|8146.6|0
1721210400000|2024-07-17 10:00:00|8161.6|8153.6|8165.6|8157.6|8165.8|8157.8|8161.6|8153.6|0
1721210700000|2024-07-17 10:05:00|8165.8|8157.8|8170.3|8162.3|8172.1|8164.1|8165.1|8157.1|0
1721211000000|2024-07-17 10:10:00|8169.8|8161.8|8169.3|8161.3|8170.1|8162.1|8166.8|8158.8|0
1721211300000|2024-07-17 10:15:00|8169.1|8161.1|8172.1|8164.1|8173.1|8165.1|8168.8|8160.8|0
1721211600000|2024-07-17 10:20:00|8172.3|8164.3|8169.3|8161.3|8174.1|8166.1|8168.3|8160.3|0
1721211900000|2024-07-17 10:25:00|8169.1|8161.1|8174.1|8166.1|8175.8|8167.8|8169.1|8161.1|0
1721212200000|2024-07-17 10:30:00|8174.3|8166.3|8172.3|8164.3|8174.6|8166.6|8170.1|8162.1|0
1721212500000|2024-07-17 10:35:00|8172.8|8164.8|8171.3|8163.3|8172.8|8164.8|8168.8|8160.8|0
1721212800000|2024-07-17 10:40:00|8171.6|8163.6|8168.1|8160.1|8173.3|8165.3|8167.8|8159.8|0
1721213100000|2024-07-17 10:45:00|8168.3|8160.3|8167.3|8159.3|8170.3|8162.3|8166.1|8158.1|0
1721213400000|2024-07-17 10:50:00|8167.1|8159.1|8164.3|8156.3|8168.3|8160.3|8163.8|8155.8|0
1721213700000|2024-07-17 10:55:00|8164.1|8156.1|8162.8|8154.8|8164.8|8156.8|8161.1|8153.1|0
1721214000000|2024-07-17 11:00:00|8161.8|8153.8|8152.3|8144.3|8161.8|8153.8|8151.8|8143.8|0
1721214300000|2024-07-17 11:05:00|8152.1|8144.1|8147.6|8139.6|8154.3|8146.3|8147.6|8139.6|0
1721214600000|2024-07-17 11:10:00|8147.3|8139.3|8143.3|8135.3|8147.3|8139.3|8141.1|8133.1|0
1721214900000|2024-07-17 11:15:00|8143.1|8135.1|8142.8|8134.8|8145.8|8137.8|8139.1|8131.1|0
1721215200000|2024-07-17 11:20:00|8142.6|8134.6|8144.3|8136.3|8144.3|8136.3|8139.3|8131.3|0
1721215500000|2024-07-17 11:25:00|8144.6|8136.6|8144.1|8136.1|8144.6|8136.6|8141.8|8133.8|0
1721215800000|2024-07-17 11:30:00|8143.8|8135.8|8139.1|8131.1|8143.8|8135.8|8138.1|8130.1|0
1721216100000|2024-07-17 11:35:00|8138.8|8130.8|8145.8|8137.8|8146.1|8138.1|8138.6|8130.6|0
1721216400000|2024-07-17 11:40:00|8146.7|8138.7|8149|8141|8149.7|8141.7|8143.2|8135.2|0
1721216700000|2024-07-17 11:45:00|8148.5|8140.5|8155.2|8147.2|8157.5|8149.5|8147.5|8139.5|0
1721217000000|2024-07-17 11:50:00|8155|8147|8161.7|8153.7|8162.2|8154.2|8154.2|8146.2|0
1721217300000|2024-07-17 11:55:00|8161.5|8153.5|8158.5|8150.5|8161.7|8153.7|8156.7|8148.7|0
1721217600000|2024-07-17 12:00:00|8158.2|8150.2|8165.7|8157.7|8167.2|8159.2|8158|8150|0
1721217900000|2024-07-17 12:05:00|8165.5|8157.5|8166.7|8158.7|8168.5|8160.5|8163.5|8155.5|0
1721218200000|2024-07-17 12:10:00|8167|8159|8173.5|8165.5|8173.7|8165.7|8167|8159|0
1721218500000|2024-07-17 12:15:00|8173|8165|8177.5|8169.5|8179|8171|8171.5|8163.5|0
1721218800000|2024-07-17 12:20:00|8176.7|8168.7|8180|8172|8180.7|8172.7|8176|8168|0
1721219100000|2024-07-17 12:25:00|8179.7|8171.7|8178|8170|8179.7|8171.7|8177|8169|0
1721219400000|2024-07-17 12:30:00|8178.5|8170.5|8178.5|8170.5|8183.7|8175.7|8177.5|8169.5|0
1721219700000|2024-07-17 12:35:00|8178.2|8170.2|8178.5|8170.5|8179.7|8171.7|8176.7|8168.7|0
1721220000000|2024-07-17 12:40:00|8178|8170|8178.2|8170.2|8182|8174|8178|8170|0
1721220300000|2024-07-17 12:45:00|8178|8170|8179|8171|8180.2|8172.2|8178|8170|0
1721220600000|2024-07-17 12:50:00|8178.5|8170.5|8179|8171|8182|8174|8176.5|8168.5|0
1721220900000|2024-07-17 12:55:00|8178.5|8170.5|8176.5|8168.5|8180|8172|8175.5|8167.5|0
1721221200000|2024-07-17 13:00:00|8176.2|8168.2|8178.7|8170.7|8179.7|8171.7|8174.5|8166.5|0
1721221500000|2024-07-17 13:05:00|8178.5|8170.5|8177|8169|8179.2|8171.2|8175.5|8167.5|0
1721221800000|2024-07-17 13:10:00|8177.2|8169.2|8174|8166|8179.2|8171.2|8173.7|8165.7|0
1721222100000|2024-07-17 13:15:00|8174.2|8166.2|8173.5|8165.5|8175|8167|8170.7|8162.7|0
1721222400000|2024-07-17 13:20:00|8173.2|8165.2|8175.2|8167.2|8177.2|8169.2|8172.7|8164.7|0
1721222700000|2024-07-17 13:25:00|8175|8167|8173.7|8165.7|8175.7|8167.7|8172.7|8164.7|0
1721223000000|2024-07-17 13:30:00|8174|8166|8184.2|8176.2|8184.7|8176.7|8174|8166|0
1721223300000|2024-07-17 13:35:00|8185|8177|8186.5|8178.5|8190|8182|8183|8175|0
1721223600000|2024-07-17 13:40:00|8187.5|8179.5|8190.2|8182.2|8191|8183|8186.5|8178.5|0
1721223900000|2024-07-17 13:45:00|8190.5|8182.5|8198.7|8190.7|8198.7|8190.7|8190.2|8182.2|0
1721224200000|2024-07-17 13:50:00|8199|8191|8206|8198|8207.5|8199.5|8199|8191|0
1721224500000|2024-07-17 13:55:00|8205.5|8197.5|8207.2|8199.2|8208.5|8200.5|8205|8197|0
1721224800000|2024-07-17 14:00:00|8206.7|8198.7|8209|8201|8210|8202|8205.5|8197.5|0
1721225100000|2024-07-17 14:05:00|8208|8200|8200|8192|8208.2|8200.2|8199.2|8191.2|0
1721225400000|2024-07-17 14:10:00|8200.5|8192.5|8204.4|8196.4|8205.9|8197.9|8194.4|8186.4|0
1721225700000|2024-07-17 14:15:00|8204.9|8196.9|8203.3|8195.3|8205.3|8197.3|8201.1|8193.1|0
1721226000000|2024-07-17 14:20:00|8203.6|8195.6|8203.1|8195.1|8204.3|8196.3|8201.1|8193.1|0
1721226300000|2024-07-17 14:25:00|8203.6|8195.6|8204.6|8196.6|8208.6|8200.6|8202.6|8194.6|0
1721226600000|2024-07-17 14:30:00|8203.8|8195.8|8201.6|8193.6|8205.6|8197.6|8200.3|8192.3|0
1721226900000|2024-07-17 14:35:00|8201.1|8193.1|8191.3|8183.3|8202.1|8194.1|8191.3|8183.3|0
1721227200000|2024-07-17 14:40:00|8191.1|8183.1|8196.6|8188.6|8196.6|8188.6|8186.6|8178.6|0
1721227500000|2024-07-17 14:45:00|8196.1|8188.1|8196.3|8188.3|8203.1|8195.1|8195.6|8187.6|0
1721227800000|2024-07-17 14:50:00|8196.6|8188.6|8199.1|8191.1|8204.1|8196.1|8195.1|8187.1|0
1721228100000|2024-07-17 14:55:00|8198.8|8190.8|8198.1|8190.1|8200.8|8192.8|8196.3|8188.3|0
1721228400000|2024-07-17 15:00:00|8196.6|8188.6|8191.6|8183.6|8197.3|8189.3|8191.1|8183.1|0
1721228700000|2024-07-17 15:05:00|8191.8|8183.8|8197.1|8189.1|8197.3|8189.3|8190.3|8182.3|0
1721229000000|2024-07-17 15:10:00|8196.8|8188.8|8196.1|8188.1|8197.6|8189.6|8192.3|8184.3|0
1721229300000|2024-07-17 15:15:00|8195.8|8187.8|8195.8|8187.8|8196.1|8188.1|8191.8|8183.8|0
1721229600000|2024-07-17 15:20:00|8195.6|8187.6|8196.1|8188.1|8199.1|8191.1|8194.6|8186.6|0
1721229900000|2024-07-17 15:25:00|8195.8|8187.8|8194.1|8186.1|8196.8|8188.8|8193.1|8185.1|0
1721230200000|2024-07-17 15:30:00|8193.8|8185.8|8190.1|8182.1|8194.8|8186.8|8189.6|8181.6|0
1721230500000|2024-07-17 15:35:00|8190.3|8182.3|8189.1|8181.1|8191.3|8183.3|8185.8|8177.8|0
1721230800000|2024-07-17 15:40:00|8188.8|8180.8|8186.6|8178.6|8190.1|8182.1|8185.3|8177.3|0
1721231100000|2024-07-17 15:45:00|8187.1|8179.1|8190.6|8182.6|8190.6|8182.6|8186.1|8178.1|0
1721231400000|2024-07-17 15:50:00|8190.3|8182.3|8191.8|8183.8|8191.8|8183.8|8189.6|8181.6|0
1721231700000|2024-07-17 15:55:00|8192.1|8184.1|8197.6|8189.6|8198.8|8190.8|8191.6|8183.6|0
1721232000000|2024-07-17 16:00:00|8198.1|8190.1|8197.1|8189.1|8201.3|8193.3|8196.6|8188.6|0
1721232300000|2024-07-17 16:05:00|8196.6|8188.6|8190.1|8182.1|8196.6|8188.6|8189.6|8181.6|0
1721232600000|2024-07-17 16:10:00|8189.6|8181.6|8185.1|8177.1|8190.1|8182.1|8184.6|8176.6|0
1721232900000|2024-07-17 16:15:00|8185.3|8177.3|8190.1|8182.1|8190.1|8182.1|8185.1|8177.1|0
1721233200000|2024-07-17 16:20:00|8190.3|8182.3|8191.3|8183.3|8193.3|8185.3|8189.8|8181.8|0
1721233500000|2024-07-17 16:25:00|8191.1|8183.1|8194.1|8186.1|8196.3|8188.3|8190.6|8182.6|0
1721233800000|2024-07-17 16:30:00|8193.6|8185.6|8194.6|8186.6|8195.6|8187.6|8193.3|8185.3|0
1721234100000|2024-07-17 16:35:00|8194.8|8186.8|8192.1|8184.1|8195.6|8187.6|8192.1|8184.1|0
1721234400000|2024-07-17 16:40:00|8192.3|8184.3|8193.8|8185.8|8193.8|8185.8|8191.1|8183.1|0
1721234700000|2024-07-17 16:45:00|8194.1|8186.1|8194.6|8186.6|8195.6|8187.6|8192.6|8184.6|0
1721235000000|2024-07-17 16:50:00|8194.1|8186.1|8196.1|8188.1|8196.3|8188.3|8193.1|8185.1|0
1721235300000|2024-07-17 16:55:00|8196.3|8188.3|8195.8|8187.8|8198.1|8190.1|8195.1|8187.1|0
1721235600000|2024-07-17 17:00:00|8195.6|8187.6|8193.6|8185.6|8196.3|8188.3|8192.8|8184.8|0
1721235900000|2024-07-17 17:05:00|8193.8|8185.8|8190.1|8182.1|8194.6|8186.6|8190.1|8182.1|0
1721236200000|2024-07-17 17:10:00|8190.8|8182.8|8190.1|8182.1|8192.1|8184.1|8189.6|8181.6|0
1721236500000|2024-07-17 17:15:00|8189.8|8181.8|8189.6|8181.6|8191.6|8183.6|8186.3|8178.3|0
1721236800000|2024-07-17 17:20:00|8189.1|8181.1|8187.8|8179.8|8189.6|8181.6|8187.3|8179.3|0
1721237100000|2024-07-17 17:25:00|8188.1|8180.1|8191.3|8183.3|8191.8|8183.8|8187.8|8179.8|0
1721237400000|2024-07-17 17:30:00|8191.1|8183.1|8191.8|8183.8|8192.6|8184.6|8190.8|8182.8|0
1721237700000|2024-07-17 17:35:00|8191.6|8183.6|8191.8|8183.8|8193.3|8185.3|8191.1|8183.1|0
1721238000000|2024-07-17 17:40:00|8191.6|8183.6|8192.8|8184.8|8193.1|8185.1|8191.1|8183.1|0
1721238300000|2024-07-17 17:45:00|8192.6|8184.6|8192.6|8184.6|8194.1|8186.1|8192.1|8184.1|0
1721238600000|2024-07-17 17:50:00|8192.8|8184.8|8191.8|8183.8|8193.1|8185.1|8190.3|8182.3|0
1721238900000|2024-07-17 17:55:00|8192.1|8184.1|8192.6|8184.6|8193.1|8185.1|8191.6|8183.6|0
1721239200000|2024-07-17 18:00:00|8192.1|8184.1|8189.1|8181.1|8192.6|8184.6|8187.8|8179.8|0
1721239500000|2024-07-17 18:05:00|8189.3|8181.3|8191.3|8183.3|8192.1|8184.1|8187.1|8179.1|0
1721239800000|2024-07-17 18:10:00|8191.1|8183.1|8191.1|8183.1|8192.6|8184.6|8191.1|8183.1|0
1721240100000|2024-07-17 18:15:00|8191.3|8183.3|8193.1|8185.1|8193.6|8185.6|8191.1|8183.1|0
1721240400000|2024-07-17 18:20:00|8193.3|8185.3|8195.8|8187.8|8195.8|8187.8|8193.1|8185.1|0
1721240700000|2024-07-17 18:25:00|8195.6|8187.6|8197.6|8189.6|8198.1|8190.1|8195.3|8187.3|0
1721241000000|2024-07-17 18:30:00|8197.8|8189.8|8199.6|8191.6|8200.1|8192.1|8197.1|8189.1|0
1721241300000|2024-07-17 18:35:00|8200.1|8192.1|8200.6|8192.6|8202.6|8194.6|8199.6|8191.6|0
1721241600000|2024-07-17 18:40:00|8200.8|8192.8|8200.3|8192.3|8202.6|8194.6|8199.6|8191.6|0
1721241900000|2024-07-17 18:45:00|8200.6|8192.6|8201.3|8193.3|8202.1|8194.1|8199.1|8191.1|0
1721242200000|2024-07-17 18:50:00|8201.6|8193.6|8199.8|8191.8|8203.1|8195.1|8199.1|8191.1|0
1721242500000|2024-07-17 18:55:00|8200.1|8192.1|8201.6|8193.6|8202.6|8194.6|8200.1|8192.1|0
1721242800000|2024-07-17 19:00:00|8201.3|8193.3|8199.3|8191.3|8202.6|8194.6|8199.3|8191.3|0
1721243100000|2024-07-17 19:05:00|8199.1|8191.1|8201.6|8193.6|8201.8|8193.8|8198.8|8190.8|0
1721243400000|2024-07-17 19:10:00|8201.3|8193.3|8203.1|8195.1|8204.8|8196.8|8201.1|8193.1|0
1721243700000|2024-07-17 19:15:00|8203.3|8195.3|8203.6|8195.6|8204.8|8196.8|8202.6|8194.6|0
1721244000000|2024-07-17 19:20:00|8203.8|8195.8|8204.8|8196.8|8206.8|8198.8|8203.6|8195.6|0
1721244300000|2024-07-17 19:25:00|8205.3|8197.3|8205.6|8197.6|8206.6|8198.6|8204.3|8196.3|0
1721244600000|2024-07-17 19:30:00|8205.8|8197.8|8202.8|8194.8|8206.8|8198.8|8202.1|8194.1|0
1721244900000|2024-07-17 19:35:00|8202.6|8194.6|8200.1|8192.1|8203.1|8195.1|8199.6|8191.6|0
1721245200000|2024-07-17 19:40:00|8200.3|8192.3|8196.1|8188.1|8200.3|8192.3|8195.6|8187.6|0
1721245500000|2024-07-17 19:45:00|8196.3|8188.3|8199.6|8191.6|8200.1|8192.1|8196.3|8188.3|0
1721245800000|2024-07-17 19:50:00|8200.1|8192.1|8208.6|8200.6|8211.1|8203.1|8199.8|8191.8|0
1721246100000|2024-07-17 19:55:00|8208.1|8200.1|8207.3|8199.3|8211.8|8203.8|8207.1|8199.1|0
1721246400000|2024-07-17 20:00:00|8206.5|8198.5|8204|8196|8206.5|8198.5|8198.8|8190.8|0
1721246700000|2024-07-17 20:05:00|8203.9|8195.9|8203.2|8195.2|8204.5|8196.5|8201.1|8193.1|0
1721247000000|2024-07-17 20:10:00|8203.1|8195.1|8206.6|8198.6|8207.1|8199.1|8202.7|8194.7|0
1721247300000|2024-07-17 20:15:00|8206.5|8198.5|8205.5|8197.5|8207.1|8199.1|8205.4|8197.4|0
1721247600000|2024-07-17 20:20:00|8205.6|8197.6|8208.2|8200.2|8208.2|8200.2|8205.6|8197.6|0
1721247900000|2024-07-17 20:25:00|8208.1|8200.1|8208.3|8200.3|8208.6|8200.6|8207.4|8199.4|0
1721248200000|2024-07-17 20:30:00|8208.4|8200.4|8209.8|8201.8|8210.3|8202.3|8208.4|8200.4|0
1721248500000|2024-07-17 20:35:00|8209.7|8201.7|8210|8202|8210.8|8202.8|8209.2|8201.2|0
1721248800000|2024-07-17 20:40:00|8209.9|8201.9|8209.5|8201.5|8210.1|8202.1|8208.9|8200.9|0
1721249100000|2024-07-17 20:45:00|8209.4|8201.4|8210.1|8202.1|8210.3|8202.3|8209|8201|0
1721249400000|2024-07-17 20:50:00|8210|8202|8209.4|8201.4|8210|8202|8209.4|8201.4|0
1721249700000|2024-07-17 20:55:00|8209.5|8201.5|8211.4|8203.4|8211.6|8203.6|8209|8201|0
1721250000000|2024-07-17 21:00:00|8211.2|8203.2|8210.8|8202.8|8211.2|8203.2|8210.8|8202.8|0
1721250300000|2024-07-17 21:05:00|8210.9|8202.9|8215.2|8207.2|8215.4|8207.4|8210.7|8202.7|0
1721250600000|2024-07-17 21:10:00|8215.3|8207.3|8214.8|8206.8|8215.3|8207.3|8214.8|8206.8|0
1721250900000|2024-07-17 21:15:00|8214.7|8206.7|8214.6|8206.6|8214.9|8206.9|8214.6|8206.6|0
1721251200000|2024-07-17 21:20:00|8214.5|8206.5|8213.1|8205.1|8214.6|8206.6|8212.6|8204.6|0
1721251500000|2024-07-17 21:25:00|8213.2|8205.2|8213|8205|8213.5|8205.5|8213|8205|0
1721251800000|2024-07-17 21:30:00|8212.9|8204.9|8212.7|8204.7|8212.9|8204.9|8212.1|8204.1|0
1721252100000|2024-07-17 21:35:00|8212.8|8204.8|8212.8|8204.8|8212.9|8204.9|8212.7|8204.7|0
1721252400000|2024-07-17 21:40:00|8212.9|8204.9|8213|8205|8213.2|8205.2|8212.9|8204.9|0
1721252700000|2024-07-17 21:45:00|8212.9|8204.9|8213|8205|8213.1|8205.1|8212.9|8204.9|0
1721253000000|2024-07-17 21:50:00|8213.1|8205.1|8212.5|8204.5|8213.1|8205.1|8212.3|8204.3|0
1721253300000|2024-07-17 21:55:00|8212.6|8204.6|8212.8|8204.8|8213.1|8205.1|8212.6|8204.6|0
1721253600000|2024-07-17 22:00:00|8214.7|8206.7|8216.5|8208.5|8218.3|8210.3|8214|8206|0
1721253900000|2024-07-17 22:05:00|8216.4|8208.4|8214.1|8206.1|8216.6|8208.6|8213.8|8205.8|0
1721254200000|2024-07-17 22:10:00|8214.2|8206.2|8215.2|8207.2|8215.8|8207.8|8213.9|8205.9|0
1721254500000|2024-07-17 22:15:00|8215.3|8207.3|8216.4|8208.4|8216.8|8208.8|8215.2|8207.2|0
1721254800000|2024-07-17 22:20:00|8216.5|8208.5|8216.6|8208.6|8217.5|8209.5|8216.5|8208.5|0
1721255100000|2024-07-17 22:25:00|8216.5|8208.5|8216.3|8208.3|8216.5|8208.5|8215.7|8207.7|0
1721255400000|2024-07-17 22:30:00|8216.4|8208.4|8215.3|8207.3|8216.7|8208.7|8214.7|8206.7|0
1721255700000|2024-07-17 22:35:00|8215.4|8207.4|8213.9|8205.9|8215.5|8207.5|8212.3|8204.3|0
1721256000000|2024-07-17 22:40:00|8213.8|8205.8|8216.8|8208.8|8217|8209|8213.8|8205.8|0
1721256300000|2024-07-17 22:45:00|8216.9|8208.9|8216.8|8208.8|8217.3|8209.3|8216.5|8208.5|0
1721256600000|2024-07-17 22:50:00|8216.9|8208.9|8216.7|8208.7|8217.6|8209.6|8216.7|8208.7|0
1721256900000|2024-07-17 22:55:00|8216.8|8208.8|8218.9|8210.9|8219.4|8211.4|8216.8|8208.8|0
1721257200000|2024-07-17 23:00:00|8218.7|8210.7|8217.7|8209.7|8218.9|8210.9|8217.7|8209.7|0
1721257500000|2024-07-17 23:05:00|8217.8|8209.8|8217.5|8209.5|8218.1|8210.1|8217|8209|0
1721257800000|2024-07-17 23:10:00|8217.4|8209.4|8216.2|8208.2|8217.7|8209.7|8216.2|8208.2|0
1721258100000|2024-07-17 23:15:00|8216.3|8208.3|8216|8208|8216.4|8208.4|8215.9|8207.9|0
1721258400000|2024-07-17 23:20:00|8215.9|8207.9|8216.2|8208.2|8216.5|8208.5|8215.6|8207.6|0
1721258700000|2024-07-17 23:25:00|8216.3|8208.3|8216.4|8208.4|8216.4|8208.4|8215.9|8207.9|0
1721259000000|2024-07-17 23:30:00|8216.2|8208.2|8217.5|8209.5|8217.6|8209.6|8216.2|8208.2|0
1721259300000|2024-07-17 23:35:00|8217.4|8209.4|8217.1|8209.1|8217.6|8209.6|8216.7|8208.7|0
1721259600000|2024-07-17 23:40:00|8217|8209|8217.1|8209.1|8217.1|8209.1|8216.9|8208.9|0
1721259900000|2024-07-17 23:45:00|8217|8209|8216.4|8208.4|8217|8209|8215.8|8207.8|0
1721260200000|2024-07-17 23:50:00|8216.5|8208.5|8218.1|8210.1|8218.5|8210.5|8215.9|8207.9|0
1721260500000|2024-07-17 23:55:00|8218.2|8210.2|8222.4|8214.4|8222.4|8214.4|8218.2|8210.2|0
1721260800000|2024-07-18 00:00:00|8222.7|8214.7|8233.9|8225.9|8238.7|8230.7|8222.2|8214.2|0
1721261100000|2024-07-18 00:05:00|8234.2|8226.2|8239.9|8231.9|8242.2|8234.2|8234.2|8226.2|0
1721261400000|2024-07-18 00:10:00|8239.2|8231.2|8239.2|8231.2|8240.2|8232.2|8238.9|8230.9|0
1721261700000|2024-07-18 00:15:00|8239.4|8231.4|8241.2|8233.2|8242.4|8234.4|8239.4|8231.4|0
1721262000000|2024-07-18 00:20:00|8241.4|8233.4|8239.4|8231.4|8241.4|8233.4|8239.4|8231.4|0
1721262300000|2024-07-18 00:25:00|8239.7|8231.7|8240.2|8232.2|8241.7|8233.7|8239.4|8231.4|0
1721262600000|2024-07-18 00:30:00|8240.4|8232.4|8234.9|8226.9|8240.4|8232.4|8234.7|8226.7|0
1721262900000|2024-07-18 00:35:00|8234.7|8226.7|8231.4|8223.4|8234.7|8226.7|8231.2|8223.2|0
1721263200000|2024-07-18 00:40:00|8231.2|8223.2|8233.4|8225.4|8233.4|8225.4|8229.7|8221.7|0
1721263500000|2024-07-18 00:45:00|8233.7|8225.7|8235.9|8227.9|8236.7|8228.7|8233.7|8225.7|0
1721263800000|2024-07-18 00:50:00|8236.4|8228.4|8236.2|8228.2|8237.4|8229.4|8235.7|8227.7|0
1721264100000|2024-07-18 00:55:00|8236.4|8228.4|8236.4|8228.4|8236.9|8228.9|8235.9|8227.9|0
1721264400000|2024-07-18 01:00:00|8236.7|8228.7|8238.9|8230.9|8240.7|8232.7|8236.7|8228.7|0
1721264700000|2024-07-18 01:05:00|8239.2|8231.2|8243.4|8235.4|8244.2|8236.2|8238.9|8230.9|0
1721265000000|2024-07-18 01:10:00|8243.2|8235.2|8240.9|8232.9|8244.2|8236.2|8240.7|8232.7|0
1721265300000|2024-07-18 01:15:00|8240.7|8232.7|8240.2|8232.2|8240.9|8232.9|8240.2|8232.2|0
1721265600000|2024-07-18 01:20:00|8240.4|8232.4|8240.9|8232.9|8241.4|8233.4|8240.4|8232.4|0
1721265900000|2024-07-18 01:25:00|8240.2|8232.2|8238.4|8230.4|8240.4|8232.4|8238.2|8230.2|0
1721266200000|2024-07-18 01:30:00|8238.2|8230.2|8239.9|8231.9|8240.2|8232.2|8236.9|8228.9|0
1721266500000|2024-07-18 01:35:00|8240.2|8232.2|8240.7|8232.7|8241.2|8233.2|8239.7|8231.7|0
1721266800000|2024-07-18 01:40:00|8240.4|8232.4|8241.4|8233.4|8241.4|8233.4|8240.4|8232.4|0
1721267100000|2024-07-18 01:45:00|8241.7|8233.7|8241.7|8233.7|8242.2|8234.2|8241.2|8233.2|0
1721267400000|2024-07-18 01:50:00|8240.9|8232.9|8240.4|8232.4|8240.9|8232.9|8240.2|8232.2|0
1721267700000|2024-07-18 01:55:00|8240.9|8232.9|8240.4|8232.4|8241.2|8233.2|8240.2|8232.2|0
1721268000000|2024-07-18 02:00:00|8240.2|8232.2|8239.2|8231.2|8240.7|8232.7|8239.2|8231.2|0
1721268300000|2024-07-18 02:05:00|8238.7|8230.7|8240.9|8232.9|8240.9|8232.9|8238.7|8230.7|0
1721268600000|2024-07-18 02:10:00|8240.7|8232.7|8239.9|8231.9|8240.7|8232.7|8239.4|8231.4|0
1721268900000|2024-07-18 02:15:00|8239.7|8231.7|8237.4|8229.4|8239.7|8231.7|8237.4|8229.4|0
1721269200000|2024-07-18 02:20:00|8237.2|8229.2|8235.4|8227.4|8237.7|8229.7|8234.7|8226.7|0
1721269500000|2024-07-18 02:25:00|8235.7|8227.7|8233.4|8225.4|8235.7|8227.7|8233.2|8225.2|0
1721269800000|2024-07-18 02:30:00|8233.2|8225.2|8231.4|8223.4|8233.4|8225.4|8231.4|8223.4|0
1721270100000|2024-07-18 02:35:00|8231.2|8223.2|8232.4|8224.4|8232.4|8224.4|8230.2|8222.2|0
1721270400000|2024-07-18 02:40:00|8232.9|8224.9|8233.7|8225.7|8233.7|8225.7|8232.7|8224.7|0
1721270700000|2024-07-18 02:45:00|8233.4|8225.4|8235.4|8227.4|8236.2|8228.2|8233.4|8225.4|0
1721271000000|2024-07-18 02:50:00|8235.7|8227.7|8236.9|8228.9|8236.9|8228.9|8235.4|8227.4|0
1721271300000|2024-07-18 02:55:00|8237.2|8229.2|8238.2|8230.2|8238.2|8230.2|8236.9|8228.9|0
1721271600000|2024-07-18 03:00:00|8238.4|8230.4|8241.7|8233.7|8241.9|8233.9|8238.4|8230.4|0
1721271900000|2024-07-18 03:05:00|8241.4|8233.4|8243.4|8235.4|8243.9|8235.9|8241.4|8233.4|0
1721272200000|2024-07-18 03:10:00|8242.7|8234.7|8243.9|8235.9|8243.9|8235.9|8242.7|8234.7|0
1721272500000|2024-07-18 03:15:00|8244.2|8236.2|8243.4|8235.4|8244.4|8236.4|8243.2|8235.2|0
1721272800000|2024-07-18 03:20:00|8243.7|8235.7|8244.9|8236.9|8244.9|8236.9|8243.4|8235.4|0
1721273100000|2024-07-18 03:25:00|8244.7|8236.7|8244.7|8236.7|8245.2|8237.2|8244.2|8236.2|0
1721273400000|2024-07-18 03:30:00|8244.4|8236.4|8241.2|8233.2|8244.7|8236.7|8240.9|8232.9|0
1721273700000|2024-07-18 03:35:00|8241.4|8233.4|8241.4|8233.4|8242.2|8234.2|8241.2|8233.2|0
1721274000000|2024-07-18 03:40:00|8241.7|8233.7|8241.2|8233.2|8242.9|8234.9|8241.2|8233.2|0
1721274300000|2024-07-18 03:45:00|8241.4|8233.4|8244.4|8236.4|8244.9|8236.9|8241.2|8233.2|0
1721274600000|2024-07-18 03:50:00|8244.2|8236.2|8243.9|8235.9|8244.7|8236.7|8243.2|8235.2|0
1721274900000|2024-07-18 03:55:00|8244.2|8236.2|8244.9|8236.9|8245.7|8237.7|8244.2|8236.2|0
1721275200000|2024-07-18 04:00:00|8245.7|8237.7|8241.7|8233.7|8245.7|8237.7|8241.7|8233.7|0
1721275500000|2024-07-18 04:05:00|8241.4|8233.4|8241.2|8233.2|8241.7|8233.7|8240.7|8232.7|0
1721275800000|2024-07-18 04:10:00|8240.9|8232.9|8239.2|8231.2|8240.9|8232.9|8238.4|8230.4|0
1721276100000|2024-07-18 04:15:00|8238.7|8230.7|8236.9|8228.9|8239.2|8231.2|8236.7|8228.7|0
1721276400000|2024-07-18 04:20:00|8237.2|8229.2|8239.4|8231.4|8239.4|8231.4|8237.2|8229.2|0
1721276700000|2024-07-18 04:25:00|8239.7|8231.7|8239.4|8231.4|8240.4|8232.4|8239.4|8231.4|0
1721277000000|2024-07-18 04:30:00|8239.7|8231.7|8238.9|8230.9|8240.2|8232.2|8238.9|8230.9|0
1721277300000|2024-07-18 04:35:00|8239.4|8231.4|8239.7|8231.7|8240.2|8232.2|8239.4|8231.4|0
1721277600000|2024-07-18 04:40:00|8239.9|8231.9|8239.9|8231.9|8241.2|8233.2|8239.4|8231.4|0
1721277900000|2024-07-18 04:45:00|8241.2|8233.2|8240.2|8232.2|8241.2|8233.2|8240.2|8232.2|0
1721278200000|2024-07-18 04:50:00|8240.4|8232.4|8241.7|8233.7|8243.4|8235.4|8240.4|8232.4|0
1721278500000|2024-07-18 04:55:00|8241.9|8233.9|8241.4|8233.4|8243.2|8235.2|8240.9|8232.9|0
1721278800000|2024-07-18 05:00:00|8241.7|8233.7|8236.7|8228.7|8241.7|8233.7|8236.7|8228.7|0
1721279100000|2024-07-18 05:05:00|8236.9|8228.9|8237.4|8229.4|8238.2|8230.2|8235.4|8227.4|0
1721279400000|2024-07-18 05:10:00|8236.9|8228.9|8233.4|8225.4|8237.2|8229.2|8233.4|8225.4|0
1721279700000|2024-07-18 05:15:00|8233.9|8225.9|8230.7|8222.7|8234.7|8226.7|8230.4|8222.4|0
1721280000000|2024-07-18 05:20:00|8230.9|8222.9|8230.2|8222.2|8231.7|8223.7|8228.9|8220.9|0
1721280300000|2024-07-18 05:25:00|8229.7|8221.7|8226.7|8218.7|8229.7|8221.7|8226.4|8218.4|0
1721280600000|2024-07-18 05:30:00|8226.9|8218.9|8226.4|8218.4|8227.9|8219.9|8225.4|8217.4|0
1721280900000|2024-07-18 05:35:00|8226.7|8218.7|8226.7|8218.7|8229.7|8221.7|8226.4|8218.4|0
1721281200000|2024-07-18 05:40:00|8226.9|8218.9|8229.7|8221.7|8229.9|8221.9|8226.7|8218.7|0
1721281500000|2024-07-18 05:45:00|8229.9|8221.9|8226.4|8218.4|8230.9|8222.9|8226.4|8218.4|0
1721281800000|2024-07-18 05:50:00|8226.7|8218.7|8226.9|8218.9|8227.4|8219.4|8225.2|8217.2|0
1721282100000|2024-07-18 05:55:00|8226.7|8218.7|8226.7|8218.7|8228.2|8220.2|8226.4|8218.4|0
1721282400000|2024-07-18 06:00:00|8226.2|8218.2|8232.2|8224.2|8238.2|8230.2|8226.2|8218.2|0
1721282700000|2024-07-18 06:05:00|8231.9|8223.9|8235.4|8227.4|8235.4|8227.4|8229.4|8221.4|0
1721283000000|2024-07-18 06:10:00|8235.2|8227.2|8240.9|8232.9|8241.2|8233.2|8234.2|8226.2|0
1721283300000|2024-07-18 06:15:00|8239.9|8231.9|8243.4|8235.4|8244.7|8236.7|8239.4|8231.4|0
1721283600000|2024-07-18 06:20:00|8243.2|8235.2|8241.4|8233.4|8243.2|8235.2|8237.9|8229.9|0
1721283900000|2024-07-18 06:25:00|8241.7|8233.7|8244.2|8236.2|8244.2|8236.2|8241.7|8233.7|0
1721284200000|2024-07-18 06:30:00|8246.7|8238.7|8258.7|8250.7|8261.4|8253.4|8246.7|8238.7|0
1721284500000|2024-07-18 06:35:00|8258.9|8250.9|8257.4|8249.4|8266.9|8258.9|8255.9|8247.9|0
1721284800000|2024-07-18 06:40:00|8258.4|8250.4|8254.9|8246.9|8262.2|8254.2|8253.9|8245.9|0
1721285100000|2024-07-18 06:45:00|8254.7|8246.7|8256.2|8248.2|8256.4|8248.4|8253.2|8245.2|0
1721285400000|2024-07-18 06:50:00|8256.4|8248.4|8259.4|8251.4|8259.4|8251.4|8256.2|8248.2|0
1721285700000|2024-07-18 06:55:00|8258.9|8250.9|8255.9|8247.9|8267.2|8259.2|8255.9|8247.9|0
1721286000000|2024-07-18 07:00:00|8256.4|8248.4|8269.7|8261.7|8269.9|8261.9|8252.7|8244.7|0
1721286300000|2024-07-18 07:05:00|8269.9|8261.9|8259.2|8251.2|8270.4|8262.4|8259.2|8251.2|0
1721286600000|2024-07-18 07:10:00|8258.7|8250.7|8270.2|8262.2|8273.7|8265.7|8254.2|8246.2|0
1721286900000|2024-07-18 07:15:00|8270.4|8262.4|8268.4|8260.4|8274.7|8266.7|8266.2|8258.2|0
1721287200000|2024-07-18 07:20:00|8268.2|8260.2|8264.4|8256.4|8273.4|8265.4|8263.2|8255.2|0
1721287500000|2024-07-18 07:25:00|8264.9|8256.9|8253.9|8245.9|8264.9|8256.9|8251.4|8243.4|0
1721287800000|2024-07-18 07:30:00|8254.2|8246.2|8251.7|8243.7|8254.9|8246.9|8244.7|8236.7|0
1721288100000|2024-07-18 07:35:00|8250.4|8242.4|8237.7|8229.7|8250.7|8242.7|8235.2|8227.2|0
1721288400000|2024-07-18 07:40:00|8236.7|8228.7|8246.4|8238.4|8246.4|8238.4|8236.7|8228.7|0
1721288700000|2024-07-18 07:45:00|8246.2|8238.2|8247.2|8239.2|8248.4|8240.4|8240.9|8232.9|0
1721289000000|2024-07-18 07:50:00|8247.4|8239.4|8244.7|8236.7|8248.9|8240.9|8244.2|8236.2|0
1721289300000|2024-07-18 07:55:00|8244.9|8236.9|8248.9|8240.9|8249.4|8241.4|8240.9|8232.9|0
1721289600000|2024-07-18 08:00:00|8248.2|8240.2|8247.9|8239.9|8255.4|8247.4|8245.4|8237.4|0
1721289900000|2024-07-18 08:05:00|8247.2|8239.2|8249.4|8241.4|8254.2|8246.2|8245.9|8237.9|0
1721290200000|2024-07-18 08:10:00|8249.2|8241.2|8251.9|8243.9|8252.9|8244.9|8249.2|8241.2|0
1721290500000|2024-07-18 08:15:00|8251.4|8243.4|8244.9|8236.9|8253.7|8245.7|8243.2|8235.2|0
1721290800000|2024-07-18 08:20:00|8244.7|8236.7|8245.2|8237.2|8248.9|8240.9|8241.2|8233.2|0
1721291100000|2024-07-18 08:25:00|8244.7|8236.7|8240.9|8232.9|8245.7|8237.7|8238.2|8230.2|0
1721291400000|2024-07-18 08:30:00|8240.4|8232.4|8250.9|8242.9|8250.9|8242.9|8240.4|8232.4|0
1721291700000|2024-07-18 08:35:00|8250.7|8242.7|8254.2|8246.2|8258.7|8250.7|8250.7|8242.7|0
1721292000000|2024-07-18 08:40:00|8254.4|8246.4|8253.2|8245.2|8260.2|8252.2|8252.7|8244.7|0
1721292300000|2024-07-18 08:45:00|8252.7|8244.7|8256.2|8248.2|8256.4|8248.4|8252.4|8244.4|0
1721292600000|2024-07-18 08:50:00|8255.9|8247.9|8253.7|8245.7|8258.7|8250.7|8253.4|8245.4|0
1721292900000|2024-07-18 08:55:00|8254.2|8246.2|8257.4|8249.4|8257.4|8249.4|8253.2|8245.2|0
1721293200000|2024-07-18 09:00:00|8257.2|8249.2|8254.9|8246.9|8259.2|8251.2|8254.2|8246.2|0
1721293500000|2024-07-18 09:05:00|8254.7|8246.7|8258.4|8250.4|8259.9|8251.9|8253.2|8245.2|0
1721293800000|2024-07-18 09:10:00|8258.2|8250.2|8259.7|8251.7|8260.9|8252.9|8257.2|8249.2|0
1721294100000|2024-07-18 09:15:00|8259.9|8251.9|8261.2|8253.2|8262.4|8254.4|8257.9|8249.9|0
1721294400000|2024-07-18 09:20:00|8261.7|8253.7|8262.7|8254.7|8265.7|8257.7|8261.7|8253.7|0
1721294700000|2024-07-18 09:25:00|8262.9|8254.9|8263.9|8255.9|8265.2|8257.2|8262.4|8254.4|0
1721295000000|2024-07-18 09:30:00|8263.7|8255.7|8256.2|8248.2|8263.7|8255.7|8255.7|8247.7|0
1721295300000|2024-07-18 09:35:00|8256.4|8248.4|8249.7|8241.7|8257.9|8249.9|8249.7|8241.7|0
1721295600000|2024-07-18 09:40:00|8249.9|8241.9|8253.4|8245.4|8256.2|8248.2|8249.7|8241.7|0
1721295900000|2024-07-18 09:45:00|8253.2|8245.2|8252.7|8244.7|8253.7|8245.7|8250.9|8242.9|0
1721296200000|2024-07-18 09:50:00|8252.9|8244.9|8254.7|8246.7|8256.7|8248.7|8252.9|8244.9|0
1721296500000|2024-07-18 09:55:00|8254.9|8246.9|8250.7|8242.7|8254.9|8246.9|8247.7|8239.7|0
1721296800000|2024-07-18 10:00:00|8250.2|8242.2|8248.9|8240.9|8253.9|8245.9|8247.7|8239.7|0
1721297100000|2024-07-18 10:05:00|8248.7|8240.7|8249.2|8241.2|8253.2|8245.2|8247.7|8239.7|0
1721297400000|2024-07-18 10:10:00|8249.4|8241.4|8252.9|8244.9|8253.4|8245.4|8249.2|8241.2|0
1721297700000|2024-07-18 10:15:00|8252.7|8244.7|8245.4|8237.4|8255.2|8247.2|8245.4|8237.4|0
1721298000000|2024-07-18 10:20:00|8245.2|8237.2|8247.9|8239.9|8248.2|8240.2|8242.9|8234.9|0
1721298300000|2024-07-18 10:25:00|8247.7|8239.7|8247.4|8239.4|8248.4|8240.4|8245.7|8237.7|0
1721298600000|2024-07-18 10:30:00|8247.2|8239.2|8245.2|8237.2|8247.9|8239.9|8243.7|8235.7|0
1721298900000|2024-07-18 10:35:00|8244.7|8236.7|8247.2|8239.2|8247.7|8239.7|8243.7|8235.7|0
1721299200000|2024-07-18 10:40:00|8246.9|8238.9|8247.4|8239.4|8249.7|8241.7|8246.4|8238.4|0
1721299500000|2024-07-18 10:45:00|8247.7|8239.7|8250.9|8242.9|8251.2|8243.2|8247.4|8239.4|0
1721299800000|2024-07-18 10:50:00|8251.2|8243.2|8247.2|8239.2|8251.9|8243.9|8245.9|8237.9|0
1721300100000|2024-07-18 10:55:00|8246.9|8238.9|8247.4|8239.4|8247.9|8239.9|8243.7|8235.7|0
1721300400000|2024-07-18 11:00:00|8245.7|8237.7|8243.4|8235.4|8245.7|8237.7|8240.9|8232.9|0
1721300700000|2024-07-18 11:05:00|8243.2|8235.2|8244.7|8236.7|8245.7|8237.7|8242.9|8234.9|0
1721301000000|2024-07-18 11:10:00|8244.9|8236.9|8241.9|8233.9|8244.9|8236.9|8241.7|8233.7|0
1721301300000|2024-07-18 11:15:00|8242.2|8234.2|8237.9|8229.9|8243.2|8235.2|8237.7|8229.7|0
1721301600000|2024-07-18 11:20:00|8238.2|8230.2|8241.2|8233.2|8241.7|8233.7|8237.7|8229.7|0
1721301900000|2024-07-18 11:25:00|8240.7|8232.7|8240.2|8232.2|8241.2|8233.2|8237.2|8229.2|0
1721302200000|2024-07-18 11:30:00|8239.7|8231.7|8239.7|8231.7|8241.4|8233.4|8238.9|8230.9|0
1721302500000|2024-07-18 11:35:00|8239.2|8231.2|8244.4|8236.4|8245.2|8237.2|8238.7|8230.7|0
1721302800000|2024-07-18 11:40:00|8244.8|8236.8|8243.1|8235.1|8246.1|8238.1|8241.1|8233.1|0
1721303100000|2024-07-18 11:45:00|8242.8|8234.8|8245.8|8237.8|8246.8|8238.8|8242.1|8234.1|0
1721303400000|2024-07-18 11:50:00|8245.6|8237.6|8244.8|8236.8|8246.3|8238.3|8242.8|8234.8|0
1721303700000|2024-07-18 11:55:00|8245.1|8237.1|8245.6|8237.6|8245.6|8237.6|8243.1|8235.1|0
1721304000000|2024-07-18 12:00:00|8245.1|8237.1|8241.6|8233.6|8246.6|8238.6|8241.6|8233.6|0
1721304300000|2024-07-18 12:05:00|8241.3|8233.3|8242.8|8234.8|8244.3|8236.3|8240.3|8232.3|0
1721304600000|2024-07-18 12:10:00|8242.6|8234.6|8243.6|8235.6|8244.6|8236.6|8238.6|8230.6|0
1721304900000|2024-07-18 12:15:00|8242.8|8234.8|8248.1|8240.1|8248.8|8240.8|8241.8|8233.8|0
1721305200000|2024-07-18 12:20:00|8247.8|8239.8|8253.6|8245.6|8253.6|8245.6|8247.8|8239.8|0
1721305500000|2024-07-18 12:25:00|8253.8|8245.8|8251.8|8243.8|8254.1|8246.1|8251.6|8243.6|0
1721305800000|2024-07-18 12:30:00|8253.3|8245.3|8250.8|8242.8|8253.3|8245.3|8247.3|8239.3|0
1721306100000|2024-07-18 12:35:00|8250.3|8242.3|8248.3|8240.3|8251.8|8243.8|8244.3|8236.3|0
1721306400000|2024-07-18 12:40:00|8248.6|8240.6|8253.8|8245.8|8254.3|8246.3|8248.6|8240.6|0
1721306700000|2024-07-18 12:45:00|8253.6|8245.6|8259.8|8251.8|8261.6|8253.6|8253.6|8245.6|0
1721307000000|2024-07-18 12:50:00|8259.6|8251.6|8255.1|8247.1|8259.6|8251.6|8254.1|8246.1|0
1721307300000|2024-07-18 12:55:00|8255.3|8247.3|8258.6|8250.6|8258.8|8250.8|8254.1|8246.1|0
1721307600000|2024-07-18 13:00:00|8258.8|8250.8|8256.1|8248.1|8259.6|8251.6|8254.3|8246.3|0
1721307900000|2024-07-18 13:05:00|8256.6|8248.6|8257.1|8249.1|8259.3|8251.3|8255.8|8247.8|0
1721308200000|2024-07-18 13:10:00|8257.3|8249.3|8256.8|8248.8|8258.8|8250.8|8255.8|8247.8|0
1721308500000|2024-07-18 13:15:00|8257.1|8249.1|8255.6|8247.6|8258.1|8250.1|8254.8|8246.8|0
1721308800000|2024-07-18 13:20:00|8255.8|8247.8|8252.6|8244.6|8256.3|8248.3|8252.1|8244.1|0
1721309100000|2024-07-18 13:25:00|8252.3|8244.3|8253.1|8245.1|8253.8|8245.8|8250.6|8242.6|0
1721309400000|2024-07-18 13:30:00|8253.3|8245.3|8241.8|8233.8|8254.6|8246.6|8241.8|8233.8|0
1721309700000|2024-07-18 13:35:00|8241.1|8233.1|8251.3|8243.3|8254.1|8246.1|8240.1|8232.1|0
1721310000000|2024-07-18 13:40:00|8250.8|8242.8|8254.1|8246.1|8257.8|8249.8|8248.6|8240.6|0
1721310300000|2024-07-18 13:45:00|8253.6|8245.6|8239.8|8231.8|8255.8|8247.8|8239.8|8231.8|0
1721310600000|2024-07-18 13:50:00|8240.3|8232.3|8241.3|8233.3|8246.1|8238.1|8235.3|8227.3|0
1721310900000|2024-07-18 13:55:00|8241.6|8233.6|8244.8|8236.8|8247.6|8239.6|8241.3|8233.3|0
1721311200000|2024-07-18 14:00:00|8245.1|8237.1|8241.1|8233.1|8245.6|8237.6|8239.6|8231.6|0
1721311500000|2024-07-18 14:05:00|8240.8|8232.8|8238.8|8230.8|8244.6|8236.6|8237.6|8229.6|0
1721311800000|2024-07-18 14:10:00|8238.6|8230.6|8244.4|8236.4|8245.1|8237.1|8235.9|8227.9|0
1721312100000|2024-07-18 14:15:00|8245.1|8237.1|8248.6|8240.6|8251.4|8243.4|8244.6|8236.6|0
1721312400000|2024-07-18 14:20:00|8248.9|8240.9|8253.1|8245.1|8253.1|8245.1|8246.4|8238.4|0
1721312700000|2024-07-18 14:25:00|8253.4|8245.4|8240.4|8232.4|8254.6|8246.6|8240.1|8232.1|0
1721313000000|2024-07-18 14:30:00|8240.6|8232.6|8235.9|8227.9|8242.9|8234.9|8235.4|8227.4|0
1721313300000|2024-07-18 14:35:00|8235.6|8227.6|8227.9|8219.9|8235.6|8227.6|8226.4|8218.4|0
1721313600000|2024-07-18 14:40:00|8227.4|8219.4|8215.4|8207.4|8227.4|8219.4|8213.4|8205.4|0
1721313900000|2024-07-18 14:45:00|8214.9|8206.9|8217.1|8209.1|8217.4|8209.4|8208.4|8200.4|0
1721314200000|2024-07-18 14:50:00|8217.4|8209.4|8222.6|8214.6|8222.9|8214.9|8211.4|8203.4|0
1721314500000|2024-07-18 14:55:00|8222.4|8214.4|8227.9|8219.9|8228.1|8220.1|8221.4|8213.4|0
1721314800000|2024-07-18 15:00:00|8227.4|8219.4|8221.1|8213.1|8228.1|8220.1|8220.4|8212.4|0
1721315100000|2024-07-18 15:05:00|8221.4|8213.4|8222.9|8214.9|8226.4|8218.4|8217.1|8209.1|0
1721315400000|2024-07-18 15:10:00|8222.1|8214.1|8219.6|8211.6|8226.1|8218.1|8219.1|8211.1|0
1721315700000|2024-07-18 15:15:00|8220.1|8212.1|8216.6|8208.6|8222.6|8214.6|8216.4|8208.4|0
1721316000000|2024-07-18 15:20:00|8216.4|8208.4|8213.6|8205.6|8217.9|8209.9|8211.9|8203.9|0
1721316300000|2024-07-18 15:25:00|8213.4|8205.4|8212.9|8204.9|8216.4|8208.4|8212.4|8204.4|0
1721316600000|2024-07-18 15:30:00|8213.4|8205.4|8204.9|8196.9|8213.9|8205.9|8204.4|8196.4|0
1721316900000|2024-07-18 15:35:00|8205.6|8197.6|8208.6|8200.6|8209.1|8201.1|8205.4|8197.4|0
1721317200000|2024-07-18 15:40:00|8208.4|8200.4|8209.9|8201.9|8215.4|8207.4|8208.4|8200.4|0
1721317500000|2024-07-18 15:45:00|8210.4|8202.4|8208.4|8200.4|8212.4|8204.4|8208.4|8200.4|0
1721317800000|2024-07-18 15:50:00|8207.4|8199.4|8208.6|8200.6|8210.1|8202.1|8204.9|8196.9|0
1721318100000|2024-07-18 15:55:00|8208.9|8200.9|8204.9|8196.9|8208.9|8200.9|8203.9|8195.9|0
1721318400000|2024-07-18 16:00:00|8204.1|8196.1|8204.4|8196.4|8205.9|8197.9|8202.9|8194.9|0
1721318700000|2024-07-18 16:05:00|8204.6|8196.6|8209.9|8201.9|8209.9|8201.9|8201.9|8193.9|0
1721319000000|2024-07-18 16:10:00|8209.4|8201.4|8202.9|8194.9|8209.4|8201.4|8201.9|8193.9|0
1721319300000|2024-07-18 16:15:00|8202.4|8194.4|8199.9|8191.9|8202.4|8194.4|8196.9|8188.9|0
1721319600000|2024-07-18 16:20:00|8199.4|8191.4|8196.9|8188.9|8201.6|8193.6|8195.4|8187.4|0
1721319900000|2024-07-18 16:25:00|8196.4|8188.4|8197.9|8189.9|8199.6|8191.6|8195.1|8187.1|0
1721320200000|2024-07-18 16:30:00|8197.6|8189.6|8202.9|8194.9|8202.9|8194.9|8194.9|8186.9|0
1721320500000|2024-07-18 16:35:00|8202.6|8194.6|8203.1|8195.1|8203.4|8195.4|8199.1|8191.1|0
1721320800000|2024-07-18 16:40:00|8202.9|8194.9|8201.9|8193.9|8203.1|8195.1|8198.9|8190.9|0
1721321100000|2024-07-18 16:45:00|8201.6|8193.6|8200.6|8192.6|8205.1|8197.1|8200.6|8192.6|0
1721321400000|2024-07-18 16:50:00|8200.4|8192.4|8201.4|8193.4|8202.4|8194.4|8199.9|8191.9|0
1721321700000|2024-07-18 16:55:00|8201.6|8193.6|8205.4|8197.4|8205.4|8197.4|8201.6|8193.6|0
1721322000000|2024-07-18 17:00:00|8204.9|8196.9|8203.9|8195.9|8206.4|8198.4|8203.6|8195.6|0
1721322300000|2024-07-18 17:05:00|8203.4|8195.4|8197.1|8189.1|8203.4|8195.4|8196.9|8188.9|0
1721322600000|2024-07-18 17:10:00|8196.9|8188.9|8203.1|8195.1|8203.9|8195.9|8196.9|8188.9|0
1721322900000|2024-07-18 17:15:00|8202.9|8194.9|8202.9|8194.9|8203.9|8195.9|8200.6|8192.6|0
1721323200000|2024-07-18 17:20:00|8203.4|8195.4|8205.9|8197.9|8206.9|8198.9|8202.9|8194.9|0
1721323500000|2024-07-18 17:25:00|8205.4|8197.4|8205.6|8197.6|8205.9|8197.9|8203.9|8195.9|0
1721323800000|2024-07-18 17:30:00|8205.4|8197.4|8203.9|8195.9|8205.9|8197.9|8203.9|8195.9|0
1721324100000|2024-07-18 17:35:00|8204.1|8196.1|8203.9|8195.9|8204.6|8196.6|8201.9|8193.9|0
1721324400000|2024-07-18 17:40:00|8203.6|8195.6|8202.4|8194.4|8204.9|8196.9|8202.4|8194.4|0
1721324700000|2024-07-18 17:45:00|8202.6|8194.6|8205.6|8197.6|8206.9|8198.9|8202.6|8194.6|0
1721325000000|2024-07-18 17:50:00|8205.4|8197.4|8197.1|8189.1|8205.4|8197.4|8197.1|8189.1|0
1721325300000|2024-07-18 17:55:00|8196.9|8188.9|8192.6|8184.6|8197.4|8189.4|8192.1|8184.1|0
1721325600000|2024-07-18 18:00:00|8193.4|8185.4|8189.6|8181.6|8193.4|8185.4|8189.1|8181.1|0
1721325900000|2024-07-18 18:05:00|8189.4|8181.4|8186.9|8178.9|8190.4|8182.4|8185.9|8177.9|0
1721326200000|2024-07-18 18:10:00|8186.4|8178.4|8183.1|8175.1|8187.9|8179.9|8182.6|8174.6|0
1721326500000|2024-07-18 18:15:00|8183.4|8175.4|8182.6|8174.6|8184.9|8176.9|8182.6|8174.6|0
1721326800000|2024-07-18 18:20:00|8182.4|8174.4|8183.9|8175.9|8184.6|8176.6|8179.6|8171.6|0
1721327100000|2024-07-18 18:25:00|8183.6|8175.6|8178.1|8170.1|8184.1|8176.1|8177.9|8169.9|0
1721327400000|2024-07-18 18:30:00|8177.9|8169.9|8177.9|8169.9|8179.9|8171.9|8175.9|8167.9|0
1721327700000|2024-07-18 18:35:00|8178.1|8170.1|8172.9|8164.9|8178.9|8170.9|8172.9|8164.9|0
1721328000000|2024-07-18 18:40:00|8173.1|8165.1|8173.4|8165.4|8175.6|8167.6|8172.6|8164.6|0
1721328300000|2024-07-18 18:45:00|8173.1|8165.1|8172.4|8164.4|8175.6|8167.6|8172.4|8164.4|0
1721328600000|2024-07-18 18:50:00|8172.1|8164.1|8173.1|8165.1|8173.6|8165.6|8168.9|8160.9|0
1721328900000|2024-07-18 18:55:00|8172.9|8164.9|8175.9|8167.9|8176.4|8168.4|8172.9|8164.9|0
1721329200000|2024-07-18 19:00:00|8176.1|8168.1|8174.4|8166.4|8179.1|8171.1|8173.4|8165.4|0
1721329500000|2024-07-18 19:05:00|8174.6|8166.6|8172.4|8164.4|8176.9|8168.9|8171.4|8163.4|0
1721329800000|2024-07-18 19:10:00|8172.6|8164.6|8166.4|8158.4|8172.6|8164.6|8163.1|8155.1|0
1721330100000|2024-07-18 19:15:00|8166.6|8158.6|8166.1|8158.1|8169.4|8161.4|8166.1|8158.1|0
1721330400000|2024-07-18 19:20:00|8165.9|8157.9|8164.4|8156.4|8167.1|8159.1|8164.1|8156.1|0
1721330700000|2024-07-18 19:25:00|8164.1|8156.1|8169.1|8161.1|8170.4|8162.4|8164.1|8156.1|0
1721331000000|2024-07-18 19:30:00|8168.9|8160.9|8168.9|8160.9|8170.9|8162.9|8167.4|8159.4|0
1721331300000|2024-07-18 19:35:00|8169.1|8161.1|8173.4|8165.4|8174.1|8166.1|8167.4|8159.4|0
1721331600000|2024-07-18 19:40:00|8173.6|8165.6|8172.6|8164.6|8174.9|8166.9|8171.9|8163.9|0
1721331900000|2024-07-18 19:45:00|8172.9|8164.9|8178.4|8170.4|8178.6|8170.6|8171.9|8163.9|0
1721332200000|2024-07-18 19:50:00|8178.1|8170.1|8171.1|8163.1|8181.4|8173.4|8171.1|8163.1|0
1721332500000|2024-07-18 19:55:00|8171.4|8163.4|8174.8|8166.8|8176.6|8168.6|8170.9|8162.9|0
1721332800000|2024-07-18 20:00:00|8175.1|8167.1|8176.9|8168.9|8179.1|8171.1|8172.9|8164.9|0
1721333100000|2024-07-18 20:05:00|8177|8169|8180.5|8172.5|8180.8|8172.8|8175.8|8167.8|0
1721333400000|2024-07-18 20:10:00|8180.6|8172.6|8177.5|8169.5|8181.1|8173.1|8176.9|8168.9|0
1721333700000|2024-07-18 20:15:00|8177.6|8169.6|8178.8|8170.8|8181.2|8173.2|8177.6|8169.6|0
1721334000000|2024-07-18 20:20:00|8178.9|8170.9|8178.8|8170.8|8180.1|8172.1|8178.4|8170.4|0
1721334300000|2024-07-18 20:25:00|8179|8171|8179.9|8171.9|8180.6|8172.6|8178.7|8170.7|0
1721334600000|2024-07-18 20:30:00|8180.2|8172.2|8181.1|8173.1|8181.1|8173.1|8179.8|8171.8|0
1721334900000|2024-07-18 20:35:00|8181|8173|8181.1|8173.1|8181.1|8173.1|8180.8|8172.8|0
1721335200000|2024-07-18 20:40:00|8181|8173|8182.4|8174.4|8183.2|8175.2|8180.8|8172.8|0
1721335500000|2024-07-18 20:45:00|8182.5|8174.5|8183|8175|8183.3|8175.3|8182.4|8174.4|0
1721335800000|2024-07-18 20:50:00|8183.2|8175.2|8184.6|8176.6|8184.7|8176.7|8182.7|8174.7|0
1721336100000|2024-07-18 20:55:00|8184.5|8176.5|8181|8173|8184.8|8176.8|8181|8173|0
1721336400000|2024-07-18 21:00:00|8181.7|8173.7|8181.9|8173.9|8182.7|8174.7|8181.7|8173.7|0
1721336700000|2024-07-18 21:05:00|8182|8174|8182|8174|8182.1|8174.1|8182|8174|0
1721337000000|2024-07-18 21:10:00|8181.9|8173.9|8182.8|8174.8|8183.7|8175.7|8181.9|8173.9|0
1721337300000|2024-07-18 21:15:00|8182.9|8174.9|8183.3|8175.3|8183.3|8175.3|8182.7|8174.7|0
1721337600000|2024-07-18 21:20:00|8183.1|8175.1|8184.9|8176.9|8185.5|8177.5|8183.1|8175.1|0
1721337900000|2024-07-18 21:25:00|8185.1|8177.1|8185.7|8177.7|8185.7|8177.7|8185.1|8177.1|0
1721338200000|2024-07-18 21:30:00|8185.6|8177.6|8185.8|8177.8|8185.9|8177.9|8185.4|8177.4|0
1721338500000|2024-07-18 21:35:00|8185.9|8177.9|8185.7|8177.7|8186|8178|8185.7|8177.7|0
1721338800000|2024-07-18 21:40:00|8185.8|8177.8|8185.8|8177.8|8186|8178|8185.7|8177.7|0
1721339100000|2024-07-18 21:45:00|8185.7|8177.7|8185.5|8177.5|8185.7|8177.7|8185.4|8177.4|0
1721339400000|2024-07-18 21:50:00|8185.6|8177.6|8185.8|8177.8|8185.9|8177.9|8185.5|8177.5|0
1721339700000|2024-07-18 21:55:00|8185.9|8177.9|8185.9|8177.9|8186.2|8178.2|8185.8|8177.8|0
1721340000000|2024-07-18 22:00:00|8186.6|8178.6|8184.4|8176.4|8186.6|8178.6|8181.8|8173.8|0
1721340300000|2024-07-18 22:05:00|8184.3|8176.3|8186.5|8178.5|8186.6|8178.6|8184.1|8176.1|0
1721340600000|2024-07-18 22:10:00|8186.6|8178.6|8187.3|8179.3|8187.6|8179.6|8185.9|8177.9|0
1721340900000|2024-07-18 22:15:00|8187.2|8179.2|8185.5|8177.5|8187.6|8179.6|8184.9|8176.9|0
1721341200000|2024-07-18 22:20:00|8185.4|8177.4|8184.2|8176.2|8185.4|8177.4|8182.8|8174.8|0
1721341500000|2024-07-18 22:25:00|8184.3|8176.3|8182.8|8174.8|8185|8177|8182.5|8174.5|0
1721341800000|2024-07-18 22:30:00|8183|8175|8183.3|8175.3|8185.2|8177.2|8183|8175|0
1721342100000|2024-07-18 22:35:00|8183|8175|8182.5|8174.5|8183.3|8175.3|8181.4|8173.4|0
1721342400000|2024-07-18 22:40:00|8182.6|8174.6|8183.9|8175.9|8184.1|8176.1|8182.5|8174.5|0
1721342700000|2024-07-18 22:45:00|8183.8|8175.8|8186.5|8178.5|8186.8|8178.8|8183.6|8175.6|0
1721343000000|2024-07-18 22:50:00|8186.4|8178.4|8186.2|8178.2|8186.8|8178.8|8185.9|8177.9|0
1721343300000|2024-07-18 22:55:00|8186.3|8178.3|8185.6|8177.6|8186.5|8178.5|8184.9|8176.9|0
1721343600000|2024-07-18 23:00:00|8185.9|8177.9|8185.9|8177.9|8186.1|8178.1|8184.8|8176.8|0
1721343900000|2024-07-18 23:05:00|8185.8|8177.8|8185.4|8177.4|8185.8|8177.8|8185.1|8177.1|0
1721344200000|2024-07-18 23:10:00|8185.3|8177.3|8186.2|8178.2|8186.2|8178.2|8184.8|8176.8|0
1721344500000|2024-07-18 23:15:00|8186.3|8178.3|8186.8|8178.8|8186.8|8178.8|8185.8|8177.8|0
1721344800000|2024-07-18 23:20:00|8186.7|8178.7|8186.2|8178.2|8186.7|8178.7|8185.9|8177.9|0
1721345100000|2024-07-18 23:25:00|8186.1|8178.1|8187|8179|8187.5|8179.5|8186.1|8178.1|0
1721345400000|2024-07-18 23:30:00|8187.1|8179.1|8187|8179|8187.3|8179.3|8186|8178|0
1721345700000|2024-07-18 23:35:00|8186.9|8178.9|8186.3|8178.3|8187.1|8179.1|8185.8|8177.8|0
1721346000000|2024-07-18 23:40:00|8186.4|8178.4|8185|8177|8186.6|8178.6|8184.7|8176.7|0
1721346300000|2024-07-18 23:45:00|8184.9|8176.9|8183.6|8175.6|8184.9|8176.9|8182.9|8174.9|0
1721346600000|2024-07-18 23:50:00|8183.7|8175.7|8183.6|8175.6|8184.5|8176.5|8183.4|8175.4|0
1721346900000|2024-07-18 23:55:00|8183.7|8175.7|8184.8|8176.8|8184.9|8176.9|8183.7|8175.7|0
1721347200000|2024-07-19 00:00:00|8184.5|8176.5|8178.8|8170.8|8197.3|8189.3|8178.3|8170.3|0
1721347500000|2024-07-19 00:05:00|8178.6|8170.6|8176.3|8168.3|8178.6|8170.6|8172.3|8164.3|0
1721347800000|2024-07-19 00:10:00|8176.8|8168.8|8179.8|8171.8|8179.8|8171.8|8176.8|8168.8|0
1721348100000|2024-07-19 00:15:00|8180.1|8172.1|8178.3|8170.3|8182.3|8174.3|8178.1|8170.1|0
1721348400000|2024-07-19 00:20:00|8178.8|8170.8|8182.8|8174.8|8182.8|8174.8|8178.6|8170.6|0
1721348700000|2024-07-19 00:25:00|8183.1|8175.1|8185.8|8177.8|8185.8|8177.8|8182.8|8174.8|0
1721349000000|2024-07-19 00:30:00|8185.6|8177.6|8186.1|8178.1|8186.8|8178.8|8185.1|8177.1|0
1721349300000|2024-07-19 00:35:00|8185.8|8177.8|8184.6|8176.6|8186.6|8178.6|8184.3|8176.3|0
1721349600000|2024-07-19 00:40:00|8184.1|8176.1|8183.6|8175.6|8184.1|8176.1|8182.3|8174.3|0
1721349900000|2024-07-19 00:45:00|8183.3|8175.3|8184.1|8176.1|8184.1|8176.1|8183.3|8175.3|0
1721350200000|2024-07-19 00:50:00|8183.8|8175.8|8184.6|8176.6|8184.6|8176.6|8183.1|8175.1|0
1721350500000|2024-07-19 00:55:00|8184.3|8176.3|8183.3|8175.3|8184.6|8176.6|8183.3|8175.3|0
1721350800000|2024-07-19 01:00:00|8183.1|8175.1|8179.6|8171.6|8184.1|8176.1|8179.6|8171.6|0
1721351100000|2024-07-19 01:05:00|8179.3|8171.3|8176.3|8168.3|8179.3|8171.3|8174.6|8166.6|0
1721351400000|2024-07-19 01:10:00|8176.6|8168.6|8175.6|8167.6|8176.6|8168.6|8174.6|8166.6|0
1721351700000|2024-07-19 01:15:00|8175.8|8167.8|8176.1|8168.1|8176.1|8168.1|8174.3|8166.3|0
1721352000000|2024-07-19 01:20:00|8175.8|8167.8|8181.8|8173.8|8182.6|8174.6|8175.6|8167.6|0
1721352300000|2024-07-19 01:25:00|8182.1|8174.1|8182.1|8174.1|8182.3|8174.3|8181.6|8173.6|0
1721352600000|2024-07-19 01:30:00|8183.1|8175.1|8183.8|8175.8|8184.1|8176.1|8181.6|8173.6|0
1721352900000|2024-07-19 01:35:00|8182.3|8174.3|8181.8|8173.8|8183.1|8175.1|8181.1|8173.1|0
1721353200000|2024-07-19 01:40:00|8181.3|8173.3|8179.3|8171.3|8181.3|8173.3|8179.1|8171.1|0
1721353500000|2024-07-19 01:45:00|8179.6|8171.6|8177.1|8169.1|8179.6|8171.6|8177.1|8169.1|0
1721353800000|2024-07-19 01:50:00|8177.3|8169.3|8177.8|8169.8|8178.1|8170.1|8177.1|8169.1|0
1721354100000|2024-07-19 01:55:00|8177.6|8169.6|8175.8|8167.8|8177.6|8169.6|8175.3|8167.3|0
1721354400000|2024-07-19 02:00:00|8176.1|8168.1|8175.1|8167.1|8176.1|8168.1|8171.3|8163.3|0
1721354700000|2024-07-19 02:05:00|8175.3|8167.3|8175.8|8167.8|8176.3|8168.3|8174.8|8166.8|0
1721355000000|2024-07-19 02:10:00|8176.6|8168.6|8175.1|8167.1|8178.3|8170.3|8175.1|8167.1|0
1721355300000|2024-07-19 02:15:00|8175.3|8167.3|8173.6|8165.6|8175.3|8167.3|8172.8|8164.8|0
1721355600000|2024-07-19 02:20:00|8173.3|8165.3|8173.1|8165.1|8174.3|8166.3|8172.8|8164.8|0
1721355900000|2024-07-19 02:25:00|8173.8|8165.8|8175.1|8167.1|8175.1|8167.1|8173.8|8165.8|0
1721356200000|2024-07-19 02:30:00|8175.3|8167.3|8177.1|8169.1|8177.1|8169.1|8174.6|8166.6|0
1721356500000|2024-07-19 02:35:00|8176.8|8168.8|8176.6|8168.6|8177.1|8169.1|8176.3|8168.3|0
1721356800000|2024-07-19 02:40:00|8176.8|8168.8|8179.6|8171.6|8179.6|8171.6|8176.8|8168.8|0
1721357100000|2024-07-19 02:45:00|8179.3|8171.3|8179.6|8171.6|8179.8|8171.8|8178.8|8170.8|0
1721357400000|2024-07-19 02:50:00|8179.3|8171.3|8181.3|8173.3|8181.3|8173.3|8179.1|8171.1|0
1721357700000|2024-07-19 02:55:00|8181.8|8173.8|8182.1|8174.1|8183.6|8175.6|8181.8|8173.8|0
1721358000000|2024-07-19 03:00:00|8182.3|8174.3|8183.8|8175.8|8184.6|8176.6|8182.3|8174.3|0
1721358300000|2024-07-19 03:05:00|8184.1|8176.1|8181.1|8173.1|8184.6|8176.6|8180.8|8172.8|0
1721358600000|2024-07-19 03:10:00|8181.6|8173.6|8182.3|8174.3|8182.6|8174.6|8181.6|8173.6|0
1721358900000|2024-07-19 03:15:00|8182.8|8174.8|8182.8|8174.8|8182.8|8174.8|8180.6|8172.6|0
1721359200000|2024-07-19 03:20:00|8183.3|8175.3|8182.6|8174.6|8184.1|8176.1|8182.6|8174.6|0
1721359500000|2024-07-19 03:25:00|8182.1|8174.1|8180.8|8172.8|8182.3|8174.3|8179.8|8171.8|0
1721359800000|2024-07-19 03:30:00|8181.1|8173.1|8180.6|8172.6|8181.1|8173.1|8178.8|8170.8|0
1721360100000|2024-07-19 03:35:00|8180.8|8172.8|8181.1|8173.1|8182.1|8174.1|8178.8|8170.8|0
1721360400000|2024-07-19 03:40:00|8180.6|8172.6|8181.1|8173.1|8181.8|8173.8|8179.6|8171.6|0
1721360700000|2024-07-19 03:45:00|8180.8|8172.8|8179.3|8171.3|8180.8|8172.8|8178.6|8170.6|0
1721361000000|2024-07-19 03:50:00|8178.6|8170.6|8182.3|8174.3|8182.3|8174.3|8177.6|8169.6|0
1721361300000|2024-07-19 03:55:00|8182.1|8174.1|8183.6|8175.6|8183.6|8175.6|8181.1|8173.1|0
1721361600000|2024-07-19 04:00:00|8183.3|8175.3|8182.6|8174.6|8183.6|8175.6|8182.1|8174.1|0
1721361900000|2024-07-19 04:05:00|8182.8|8174.8|8184.1|8176.1|8184.3|8176.3|8182.8|8174.8|0
1721362200000|2024-07-19 04:10:00|8183.6|8175.6|8183.3|8175.3|8183.8|8175.8|8182.8|8174.8|0
1721362500000|2024-07-19 04:15:00|8183.1|8175.1|8183.3|8175.3|8183.3|8175.3|8183.1|8175.1|0
1721362800000|2024-07-19 04:20:00|8183.1|8175.1|8182.8|8174.8|8183.3|8175.3|8182.8|8174.8|0
1721363100000|2024-07-19 04:25:00|8183.1|8175.1|8182.6|8174.6|8183.6|8175.6|8182.6|8174.6|0
1721363400000|2024-07-19 04:30:00|8182.8|8174.8|8182.8|8174.8|8182.8|8174.8|8182.6|8174.6|0
1721363700000|2024-07-19 04:35:00|8183.3|8175.3|8182.3|8174.3|8183.3|8175.3|8181.6|8173.6|0
1721364000000|2024-07-19 04:40:00|8182.8|8174.8|8180.8|8172.8|8182.8|8174.8|8180.8|8172.8|0
1721364300000|2024-07-19 04:45:00|8181.3|8173.3|8181.6|8173.6|8181.8|8173.8|8181.1|8173.1|0
1721364600000|2024-07-19 04:50:00|8181.8|8173.8|8182.3|8174.3|8182.3|8174.3|8181.8|8173.8|0
1721364900000|2024-07-19 04:55:00|8182.6|8174.6|8182.3|8174.3|8183.3|8175.3|8182.1|8174.1|0
1721365200000|2024-07-19 05:00:00|8182.1|8174.1|8182.8|8174.8|8182.8|8174.8|8181.6|8173.6|0
1721365500000|2024-07-19 05:05:00|8181.8|8173.8|8181.6|8173.6|8181.8|8173.8|8181.6|8173.6|0
1721365800000|2024-07-19 05:10:00|8181.3|8173.3|8181.3|8173.3|8181.3|8173.3|8181.3|8173.3|0
1721366100000|2024-07-19 05:15:00|8181.1|8173.1|8181.3|8173.3|8181.3|8173.3|8181.1|8173.1|0
1721366400000|2024-07-19 05:20:00|8181.1|8173.1|8180.3|8172.3|8181.1|8173.1|8180.3|8172.3|0
1721366700000|2024-07-19 05:25:00|8180.1|8172.1|8180.6|8172.6|8180.6|8172.6|8179.8|8171.8|0
1721367000000|2024-07-19 05:30:00|8180.3|8172.3|8180.8|8172.8|8180.8|8172.8|8180.3|8172.3|0
1721367300000|2024-07-19 05:35:00|8181.3|8173.3|8182.3|8174.3|8182.3|8174.3|8181.3|8173.3|0
1721367600000|2024-07-19 05:40:00|8182.1|8174.1|8179.6|8171.6|8182.1|8174.1|8179.3|8171.3|0
1721367900000|2024-07-19 05:45:00|8179.1|8171.1|8178.8|8170.8|8179.3|8171.3|8178.1|8170.1|0
1721368200000|2024-07-19 05:50:00|8179.1|8171.1|8179.3|8171.3|8180.3|8172.3|8178.3|8170.3|0
1721368500000|2024-07-19 05:55:00|8180.1|8172.1|8182.8|8174.8|8184.6|8176.6|8179.3|8171.3|0
1721368800000|2024-07-19 06:00:00|8185.6|8177.6|8177.3|8169.3|8185.6|8177.6|8176.8|8168.8|0
1721369100000|2024-07-19 06:05:00|8177.6|8169.6|8182.8|8174.8|8183.1|8175.1|8176.3|8168.3|0
1721369400000|2024-07-19 06:10:00|8184.8|8176.8|8178.8|8170.8|8184.8|8176.8|8175.6|8167.6|0
1721369700000|2024-07-19 06:15:00|8179.1|8171.1|8181.8|8173.8|8182.1|8174.1|8177.8|8169.8|0
1721370000000|2024-07-19 06:20:00|8182.1|8174.1|8179.8|8171.8|8183.8|8175.8|8179.3|8171.3|0
1721370300000|2024-07-19 06:25:00|8180.1|8172.1|8179.6|8171.6|8180.1|8172.1|8177.8|8169.8|0
1721370600000|2024-07-19 06:30:00|8178.6|8170.6|8172.1|8164.1|8178.8|8170.8|8171.1|8163.1|0
1721370900000|2024-07-19 06:35:00|8172.3|8164.3|8171.8|8163.8|8175.1|8167.1|8170.8|8162.8|0
1721371200000|2024-07-19 06:40:00|8172.1|8164.1|8170.3|8162.3|8172.3|8164.3|8167.8|8159.8|0
1721371500000|2024-07-19 06:45:00|8170.1|8162.1|8163.1|8155.1|8170.3|8162.3|8162.8|8154.8|0
1721371800000|2024-07-19 06:50:00|8163.8|8155.8|8159.1|8151.1|8164.1|8156.1|8154.1|8146.1|0
1721372100000|2024-07-19 06:55:00|8158.8|8150.8|8159.6|8151.6|8161.8|8153.8|8155.8|8147.8|0
1721372400000|2024-07-19 07:00:00|8157.8|8149.8|8137.8|8129.8|8160.6|8152.6|8135.8|8127.8|0
1721372700000|2024-07-19 07:05:00|8138.1|8130.1|8147.3|8139.3|8155.8|8147.8|8138.1|8130.1|0
1721373000000|2024-07-19 07:10:00|8147.8|8139.8|8144.8|8136.8|8147.8|8139.8|8132.3|8124.3|0
1721373300000|2024-07-19 07:15:00|8145.1|8137.1|8149.6|8141.6|8154.6|8146.6|8144.1|8136.1|0
1721373600000|2024-07-19 07:20:00|8149.3|8141.3|8161.6|8153.6|8162.3|8154.3|8148.6|8140.6|0
1721373900000|2024-07-19 07:25:00|8161.3|8153.3|8156.1|8148.1|8162.6|8154.6|8151.6|8143.6|0
1721374200000|2024-07-19 07:30:00|8156.3|8148.3|8150.6|8142.6|8161.3|8153.3|8150.1|8142.1|0
1721374500000|2024-07-19 07:35:00|8151.1|8143.1|8153.8|8145.8|8154.3|8146.3|8146.3|8138.3|0
1721374800000|2024-07-19 07:40:00|8153.6|8145.6|8139.3|8131.3|8153.6|8145.6|8135.3|8127.3|0
1721375100000|2024-07-19 07:45:00|8139.6|8131.6|8149.5|8141.5|8149.5|8141.5|8139.6|8131.6|0
1721375400000|2024-07-19 07:50:00|8149.8|8141.8|8155.5|8147.5|8156|8148|8148|8140|0
1721375700000|2024-07-19 07:55:00|8156.5|8148.5|8155.3|8147.3|8161|8153|8150.5|8142.5|0
1721376000000|2024-07-19 08:00:00|8155|8147|8166|8158|8166|8158|8152.8|8144.8|0
1721376300000|2024-07-19 08:05:00|8166.3|8158.3|8158|8150|8171|8163|8157.5|8149.5|0
1721376600000|2024-07-19 08:10:00|8158.5|8150.5|8154.5|8146.5|8160.8|8152.8|8150.5|8142.5|0
1721376900000|2024-07-19 08:15:00|8154.3|8146.3|8152.8|8144.8|8157.5|8149.5|8148.5|8140.5|0
1721377200000|2024-07-19 08:20:00|8153|8145|8163.8|8155.8|8164.8|8156.8|8152.5|8144.5|0
1721377500000|2024-07-19 08:25:00|8163.5|8155.5|8163.5|8155.5|8165.5|8157.5|8157.8|8149.8|0
1721377800000|2024-07-19 08:30:00|8163|8155|8158|8150|8164.5|8156.5|8155|8147|0
1721378100000|2024-07-19 08:35:00|8158.3|8150.3|8164.8|8156.8|8165.5|8157.5|8156.8|8148.8|0
1721378400000|2024-07-19 08:40:00|8165.5|8157.5|8165|8157|8168|8160|8158.5|8150.5|0
1721378700000|2024-07-19 08:45:00|8164.8|8156.8|8165|8157|8169|8161|8163|8155|0
1721379000000|2024-07-19 08:50:00|8164.8|8156.8|8169|8161|8172|8164|8164.5|8156.5|0
1721379300000|2024-07-19 08:55:00|8168.8|8160.8|8175.8|8167.8|8176.8|8168.8|8166.8|8158.8|0
1721379600000|2024-07-19 09:00:00|8175.5|8167.5|8172|8164|8176.8|8168.8|8166.8|8158.8|0
1721379900000|2024-07-19 09:05:00|8171.8|8163.8|8172|8164|8174.3|8166.3|8166.5|8158.5|0
1721380200000|2024-07-19 09:10:00|8172.3|8164.3|8177.5|8169.5|8186.8|8178.8|8163|8155|0
1721380500000|2024-07-19 09:15:00|8177|8169|8177.5|8169.5|8187.8|8179.8|8175|8167|0
1721380800000|2024-07-19 09:20:00|8177.3|8169.3|8168|8160|8177.5|8169.5|8166.5|8158.5|0
1721381100000|2024-07-19 09:25:00|8167.8|8159.8|8171.8|8163.8|8172|8164|8166|8158|0
1721381400000|2024-07-19 09:30:00|8171.5|8163.5|8172|8164|8178.5|8170.5|8171.3|8163.3|0
1721381700000|2024-07-19 09:35:00|8171.8|8163.8|8159|8151|8172.8|8164.8|8158.3|8150.3|0
1721382000000|2024-07-19 09:40:00|8158.8|8150.8|8165|8157|8165.5|8157.5|8158.3|8150.3|0
1721382300000|2024-07-19 09:45:00|8165.5|8157.5|8163.8|8155.8|8168.8|8160.8|8162.5|8154.5|0
1721382600000|2024-07-19 09:50:00|8165.5|8157.5|8166|8158|8169|8161|8161.5|8153.5|0
1721382900000|2024-07-19 09:55:00|8165.5|8157.5|8171.3|8163.3|8172|8164|8164.8|8156.8|0
1721383200000|2024-07-19 10:00:00|8171|8163|8179.8|8171.8|8179.8|8171.8|8169.5|8161.5|0
1721383500000|2024-07-19 10:05:00|8179.5|8171.5|8173.3|8165.3|8184.8|8176.8|8172.5|8164.5|0
1721383800000|2024-07-19 10:10:00|8171.5|8163.5|8174.3|8166.3|8176.5|8168.5|8171.5|8163.5|0
1721384100000|2024-07-19 10:15:00|8175|8167|8175.5|8167.5|8177.5|8169.5|8171|8163|0
1721384400000|2024-07-19 10:20:00|8175|8167|8172.3|8164.3|8175.3|8167.3|8169.8|8161.8|0
1721384700000|2024-07-19 10:25:00|8173|8165|8176.3|8168.3|8178|8170|8171.3|8163.3|0
1721385000000|2024-07-19 10:30:00|8175.8|8167.8|8173.5|8165.5|8177.5|8169.5|8172.5|8164.5|0
1721385300000|2024-07-19 10:35:00|8173.3|8165.3|8170.8|8162.8|8176|8168|8170.5|8162.5|0
1721385600000|2024-07-19 10:40:00|8170.5|8162.5|8168.5|8160.5|8174.5|8166.5|8168.5|8160.5|0
1721385900000|2024-07-19 10:45:00|8168.3|8160.3|8160.5|8152.5|8172.3|8164.3|8159.5|8151.5|0
1721386200000|2024-07-19 10:50:00|8160.3|8152.3|8165.8|8157.8|8165.8|8157.8|8160.3|8152.3|0
1721386500000|2024-07-19 10:55:00|8165.5|8157.5|8163.8|8155.8|8167.5|8159.5|8163.8|8155.8|0
1721386800000|2024-07-19 11:00:00|8164|8156|8161.5|8153.5|8164.8|8156.8|8160|8152|0
1721387100000|2024-07-19 11:05:00|8161.3|8153.3|8164.8|8156.8|8166.8|8158.8|8161.3|8153.3|0
1721387400000|2024-07-19 11:10:00|8164.5|8156.5|8171.5|8163.5|8173.5|8165.5|8164.3|8156.3|0
1721387700000|2024-07-19 11:15:00|8171.3|8163.3|8175.8|8167.8|8176.8|8168.8|8171|8163|0
1721388000000|2024-07-19 11:20:00|8175|8167|8177.5|8169.5|8178|8170|8173.8|8165.8|0
1721388300000|2024-07-19 11:25:00|8177.8|8169.8|8179.3|8171.3|8179.8|8171.8|8174.3|8166.3|0
1721388600000|2024-07-19 11:30:00|8179|8171|8173|8165|8179.8|8171.8|8172.8|8164.8|0
1721388900000|2024-07-19 11:35:00|8172.8|8164.8|8173.8|8165.8|8173.8|8165.8|8170.3|8162.3|0
1721389200000|2024-07-19 11:40:00|8173.5|8165.5|8172.3|8164.3|8174.3|8166.3|8171|8163|0
1721389500000|2024-07-19 11:45:00|8172|8164|8167.5|8159.5|8172.7|8164.7|8166.8|8158.8|0
1721389800000|2024-07-19 11:50:00|8167.3|8159.3|8166.8|8158.8|8169.8|8161.8|8166.3|8158.3|0
1721390100000|2024-07-19 11:55:00|8167|8159|8171|8163|8171|8163|8166.8|8158.8|0
1721390400000|2024-07-19 12:00:00|8171.3|8163.3|8172.8|8164.8|8173.5|8165.5|8166.5|8158.5|0
1721390700000|2024-07-19 12:05:00|8173|8165|8171.5|8163.5|8174.3|8166.3|8170.8|8162.8|0
1721391000000|2024-07-19 12:10:00|8171.3|8163.3|8167.4|8159.4|8173|8165|8166.7|8158.7|0
1721391300000|2024-07-19 12:15:00|8167.7|8159.7|8160.2|8152.2|8167.9|8159.9|8160.2|8152.2|0
1721391600000|2024-07-19 12:20:00|8159.7|8151.7|8158.2|8150.2|8159.7|8151.7|8153.2|8145.2|0
1721391900000|2024-07-19 12:25:00|8157.7|8149.7|8159.4|8151.4|8162.7|8154.7|8157.2|8149.2|0
1721392200000|2024-07-19 12:30:00|8159.2|8151.2|8169.6|8161.6|8169.8|8161.8|8158.7|8150.7|0
1721392500000|2024-07-19 12:35:00|8169.8|8161.8|8172.6|8164.6|8172.6|8164.6|8166.6|8158.6|0
1721392800000|2024-07-19 12:40:00|8172.3|8164.3|8171.3|8163.3|8174.6|8166.6|8171.3|8163.3|0
1721393100000|2024-07-19 12:45:00|8171.6|8163.6|8172.8|8164.8|8176.6|8168.6|8171.1|8163.1|0
1721393400000|2024-07-19 12:50:00|8173.1|8165.1|8167.3|8159.3|8175.1|8167.1|8166.8|8158.8|0
1721393700000|2024-07-19 12:55:00|8167.6|8159.6|8169.6|8161.6|8171.3|8163.3|8166.1|8158.1|0
1721394000000|2024-07-19 13:00:00|8170.1|8162.1|8161.8|8153.8|8174.8|8166.8|8161.3|8153.3|0
1721394300000|2024-07-19 13:05:00|8161.6|8153.6|8164.8|8156.8|8167.3|8159.3|8161.3|8153.3|0
1721394600000|2024-07-19 13:10:00|8165.1|8157.1|8162.1|8154.1|8165.1|8157.1|8162.1|8154.1|0
1721394900000|2024-07-19 13:15:00|8161.6|8153.6|8157.1|8149.1|8162.8|8154.8|8156.1|8148.1|0
1721395200000|2024-07-19 13:20:00|8156.8|8148.8|8155.8|8147.8|8161.8|8153.8|8155.6|8147.6|0
1721395500000|2024-07-19 13:25:00|8156.6|8148.6|8158.1|8150.1|8159.3|8151.3|8153.8|8145.8|0
1721395800000|2024-07-19 13:30:00|8158.6|8150.6|8146.6|8138.6|8162.3|8154.3|8146.6|8138.6|0
1721396100000|2024-07-19 13:35:00|8146.3|8138.3|8149.1|8141.1|8149.3|8141.3|8143.6|8135.6|0
1721396400000|2024-07-19 13:40:00|8148.6|8140.6|8153.6|8145.6|8160.8|8152.8|8148.6|8140.6|0
1721396700000|2024-07-19 13:45:00|8152.6|8144.6|8162.8|8154.8|8162.8|8154.8|8151.8|8143.8|0
1721397000000|2024-07-19 13:50:00|8162.1|8154.1|8163.1|8155.1|8163.8|8155.8|8157.6|8149.6|0
1721397300000|2024-07-19 13:55:00|8162.3|8154.3|8167.8|8159.8|8168.1|8160.1|8160.3|8152.3|0
1721397600000|2024-07-19 14:00:00|8166.1|8158.1|8159.3|8151.3|8166.3|8158.3|8157.1|8149.1|0
1721397900000|2024-07-19 14:05:00|8158.6|8150.6|8165.8|8157.8|8166.3|8158.3|8153.3|8145.3|0
1721398200000|2024-07-19 14:10:00|8166.1|8158.1|8161.1|8153.1|8170.3|8162.3|8160.8|8152.8|0
1721398500000|2024-07-19 14:15:00|8160.8|8152.8|8165.1|8157.1|8165.8|8157.8|8160.3|8152.3|0
1721398800000|2024-07-19 14:20:00|8165.6|8157.6|8164.3|8156.3|8165.8|8157.8|8161.8|8153.8|0
1721399100000|2024-07-19 14:25:00|8163.3|8155.3|8158.3|8150.3|8165.3|8157.3|8156.6|8148.6|0
1721399400000|2024-07-19 14:30:00|8158.8|8150.8|8159.8|8151.8|8161.3|8153.3|8155.6|8147.6|0
1721399700000|2024-07-19 14:35:00|8160.1|8152.1|8165.1|8157.1|8167.8|8159.8|8157.8|8149.8|0
1721400000000|2024-07-19 14:40:00|8165.3|8157.3|8154.8|8146.8|8165.3|8157.3|8154.8|8146.8|0
1721400300000|2024-07-19 14:45:00|8154.6|8146.6|8156.1|8148.1|8159.1|8151.1|8152.3|8144.3|0
1721400600000|2024-07-19 14:50:00|8155.8|8147.8|8159.3|8151.3|8160.3|8152.3|8152.3|8144.3|0
1721400900000|2024-07-19 14:55:00|8159.8|8151.8|8159.1|8151.1|8160.3|8152.3|8154.6|8146.6|0
1721401200000|2024-07-19 15:00:00|8158.8|8150.8|8159.6|8151.6|8162.1|8154.1|8158.1|8150.1|0
1721401500000|2024-07-19 15:05:00|8159.8|8151.8|8156.6|8148.6|8160.3|8152.3|8155.6|8147.6|0
1721401800000|2024-07-19 15:10:00|8156.3|8148.3|8149.3|8141.3|8157.1|8149.1|8149.1|8141.1|0
1721402100000|2024-07-19 15:15:00|8149.6|8141.6|8152.6|8144.6|8153.6|8145.6|8148.3|8140.3|0
1721402400000|2024-07-19 15:20:00|8152.3|8144.3|8151.8|8143.8|8155.1|8147.1|8151.3|8143.3|0
1721402700000|2024-07-19 15:25:00|8152.6|8144.6|8145.3|8137.3|8152.6|8144.6|8145.1|8137.1|0
1721403000000|2024-07-19 15:30:00|8145.1|8137.1|8155.1|8147.1|8155.1|8147.1|8140.6|8132.6|0
1721403300000|2024-07-19 15:35:00|8154.6|8146.6|8150.3|8142.3|8154.6|8146.6|8148.1|8140.1|0
1721403600000|2024-07-19 15:40:00|8150.1|8142.1|8149.8|8141.8|8153.1|8145.1|8149.1|8141.1|0
1721403900000|2024-07-19 15:45:00|8149.6|8141.6|8154.6|8146.6|8156.6|8148.6|8148.1|8140.1|0
1721404200000|2024-07-19 15:50:00|8155.1|8147.1|8157.6|8149.6|8157.6|8149.6|8154.1|8146.1|0
1721404500000|2024-07-19 15:55:00|8157.1|8149.1|8168.8|8160.8|8169.1|8161.1|8156.8|8148.8|0
1721404800000|2024-07-19 16:00:00|8169.1|8161.1|8167.8|8159.8|8169.8|8161.8|8166.3|8158.3|0
1721405100000|2024-07-19 16:05:00|8167.6|8159.6|8175.8|8167.8|8177.1|8169.1|8167.6|8159.6|0
1721405400000|2024-07-19 16:10:00|8175.6|8167.6|8173.1|8165.1|8176.3|8168.3|8171.6|8163.6|0
1721405700000|2024-07-19 16:15:00|8173.3|8165.3|8174.3|8166.3|8177.3|8169.3|8173.3|8165.3|0
1721406000000|2024-07-19 16:20:00|8174.6|8166.6|8168.3|8160.3|8174.8|8166.8|8168.3|8160.3|0
1721406300000|2024-07-19 16:25:00|8168.1|8160.1|8168.3|8160.3|8169.8|8161.8|8167.6|8159.6|0
1721406600000|2024-07-19 16:30:00|8168.6|8160.6|8166.3|8158.3|8169.3|8161.3|8163.6|8155.6|0
1721406900000|2024-07-19 16:35:00|8166.1|8158.1|8166.3|8158.3|8171.1|8163.1|8164.1|8156.1|0
1721407200000|2024-07-19 16:40:00|8166.6|8158.6|8164.8|8156.8|8168.8|8160.8|8164.6|8156.6|0
1721407500000|2024-07-19 16:45:00|8164.6|8156.6|8163.3|8155.3|8164.8|8156.8|8161.8|8153.8|0
1721407800000|2024-07-19 16:50:00|8163.6|8155.6|8161.1|8153.1|8163.6|8155.6|8159.6|8151.6|0
1721408100000|2024-07-19 16:55:00|8161.6|8153.6|8162.8|8154.8|8164.6|8156.6|8159.1|8151.1|0
1721408400000|2024-07-19 17:00:00|8162.6|8154.6|8159.6|8151.6|8162.8|8154.8|8158.1|8150.1|0
1721408700000|2024-07-19 17:05:00|8159.3|8151.3|8163.6|8155.6|8163.6|8155.6|8158.6|8150.6|0
1721409000000|2024-07-19 17:10:00|8163.1|8155.1|8161.8|8153.8|8164.1|8156.1|8160.1|8152.1|0
1721409300000|2024-07-19 17:15:00|8162.1|8154.1|8163.8|8155.8|8164.3|8156.3|8161.6|8153.6|0
1721409600000|2024-07-19 17:20:00|8163.6|8155.6|8161.8|8153.8|8164.1|8156.1|8160.3|8152.3|0
1721409900000|2024-07-19 17:25:00|8162.1|8154.1|8164.3|8156.3|8166.1|8158.1|8162.1|8154.1|0
1721410200000|2024-07-19 17:30:00|8163.8|8155.8|8164.3|8156.3|8166.8|8158.8|8162.6|8154.6|0
1721410500000|2024-07-19 17:35:00|8164.1|8156.1|8168.3|8160.3|8169.6|8161.6|8163.8|8155.8|0
1721410800000|2024-07-19 17:40:00|8168.6|8160.6|8162.8|8154.8|8168.6|8160.6|8161.6|8153.6|0
1721411100000|2024-07-19 17:45:00|8163.1|8155.1|8168.6|8160.6|8169.6|8161.6|8163.1|8155.1|0
1721411400000|2024-07-19 17:50:00|8168.8|8160.8|8167.3|8159.3|8169.1|8161.1|8165.6|8157.6|0
1721411700000|2024-07-19 17:55:00|8167.1|8159.1|8172.1|8164.1|8172.1|8164.1|8166.8|8158.8|0
1721412000000|2024-07-19 18:00:00|8172.6|8164.6|8172.8|8164.8|8174.3|8166.3|8172.3|8164.3|0
1721412300000|2024-07-19 18:05:00|8173.1|8165.1|8174.6|8166.6|8175.6|8167.6|8172.6|8164.6|0
1721412600000|2024-07-19 18:10:00|8174.1|8166.1|8173.3|8165.3|8174.1|8166.1|8170.6|8162.6|0
1721412900000|2024-07-19 18:15:00|8173.1|8165.1|8173.1|8165.1|8175.6|8167.6|8172.8|8164.8|0
1721413200000|2024-07-19 18:20:00|8173.3|8165.3|8169.1|8161.1|8173.3|8165.3|8168.8|8160.8|0
1721413500000|2024-07-19 18:25:00|8168.8|8160.8|8169.1|8161.1|8173.1|8165.1|8168.6|8160.6|0
1721413800000|2024-07-19 18:30:00|8169.3|8161.3|8169.3|8161.3|8170.1|8162.1|8166.8|8158.8|0
1721414100000|2024-07-19 18:35:00|8169.1|8161.1|8168.1|8160.1|8170.1|8162.1|8167.1|8159.1|0
1721414400000|2024-07-19 18:40:00|8167.8|8159.8|8163.6|8155.6|8170.6|8162.6|8163.6|8155.6|0
1721414700000|2024-07-19 18:45:00|8163.3|8155.3|8167.6|8159.6|8167.6|8159.6|8163.3|8155.3|0
1721415000000|2024-07-19 18:50:00|8168.1|8160.1|8171.6|8163.6|8172.3|8164.3|8168.1|8160.1|0
1721415300000|2024-07-19 18:55:00|8171.3|8163.3|8170.8|8162.8|8172.8|8164.8|8170.1|8162.1|0
1721415600000|2024-07-19 19:00:00|8170.6|8162.6|8176.8|8168.8|8177.8|8169.8|8170.3|8162.3|0
1721415900000|2024-07-19 19:05:00|8177.1|8169.1|8177.8|8169.8|8178.8|8170.8|8174.8|8166.8|0
1721416200000|2024-07-19 19:10:00|8177.6|8169.6|8177.6|8169.6|8179.1|8171.1|8176.8|8168.8|0
1721416500000|2024-07-19 19:15:00|8177.1|8169.1|8178.3|8170.3|8178.8|8170.8|8174.8|8166.8|0
1721416800000|2024-07-19 19:20:00|8178.1|8170.1|8178.8|8170.8|8181.3|8173.3|8178.1|8170.1|0
1721417100000|2024-07-19 19:25:00|8179.1|8171.1|8177.1|8169.1|8179.3|8171.3|8176.3|8168.3|0
1721417400000|2024-07-19 19:30:00|8177.3|8169.3|8173.8|8165.8|8179.8|8171.8|8173.6|8165.6|0
1721417700000|2024-07-19 19:35:00|8174.1|8166.1|8170.1|8162.1|8175.6|8167.6|8170.1|8162.1|0
1721418000000|2024-07-19 19:40:00|8170.3|8162.3|8170.1|8162.1|8172.1|8164.1|8169.1|8161.1|0
1721418300000|2024-07-19 19:45:00|8170.3|8162.3|8172.6|8164.6|8172.8|8164.8|8168.8|8160.8|0
1721418600000|2024-07-19 19:50:00|8172.1|8164.1|8173.1|8165.1|8176.1|8168.1|8172.1|8164.1|0
1721418900000|2024-07-19 19:55:00|8172.8|8164.8|8172.6|8164.6|8174.3|8166.3|8170.3|8162.3|0
1721419200000|2024-07-19 20:00:00|8172.8|8164.8|8172.4|8164.4|8181|8173|8172.4|8164.4|0
1721419500000|2024-07-19 20:05:00|8172.5|8164.5|8167.4|8159.4|8173.1|8165.1|8167.1|8159.1|0
1721419800000|2024-07-19 20:10:00|8167.7|8159.7|8167.3|8159.3|8169|8161|8166.2|8158.2|0
1721420100000|2024-07-19 20:15:00|8167.4|8159.4|8169|8161|8169|8161|8167.4|8159.4|0
1721420400000|2024-07-19 20:20:00|8168.9|8160.9|8170.6|8162.6|8171.3|8163.3|8168.8|8160.8|0
1721420700000|2024-07-19 20:25:00|8170.5|8162.5|8170.4|8162.4|8171.3|8163.3|8170.4|8162.4|0
1721421000000|2024-07-19 20:30:00|8170.3|8162.3|8170.4|8162.4|8171.2|8163.2|8169.3|8161.3|0
1721421300000|2024-07-19 20:35:00|8170.3|8162.3|8170.3|8162.3|8170.4|8162.4|8168.9|8160.9|0
1721421600000|2024-07-19 20:40:00|8170.2|8162.2|8170.3|8162.3|8171.2|8163.2|8169.2|8161.2|0
1721421900000|2024-07-19 20:45:00|8170|8162|8171.9|8163.9|8171.9|8163.9|8170|8162|0
1721422200000|2024-07-19 20:50:00|8171.8|8163.8|8172|8164|8172.1|8164.1|8171.5|8163.5|0
1721422500000|2024-07-19 20:55:00|8171.9|8163.9|8172.7|8164.7|8174.1|8166.1|8171.1|8163.1|0
1721459100000|2024-07-20 07:05:00|8172.6|8164.6|8170.6|8162.6|8172.6|8164.6|8170.6|8162.6|0
1721474700000|2024-07-20 11:25:00|8170.4|8162.4|8170.4|8162.4|8170.4|8162.4|8170.4|8162.4|0
1721481900000|2024-07-20 13:25:00|8171.4|8163.4|8171.4|8163.4|8171.4|8163.4|8171.4|8163.4|0
1721493300000|2024-07-20 16:35:00|8170.5|8162.5|8170.5|8162.5|8170.5|8162.5|8170.5|8162.5|0
1721584200000|2024-07-21 17:50:00|8172.5|8164.5|8172.5|8164.5|8172.5|8164.5|8172.5|8164.5|0
1721584500000|2024-07-21 17:55:00|8176.3|8168.3|8188.1|8180.1|8188.1|8180.1|8176.3|8168.3|0
1721584800000|2024-07-21 18:00:00|8190.1|8178.1|8190.1|8178.1|8190.1|8178.1|8190.1|8178.1|0
1721585100000|2024-07-21 18:05:00|8190|8178|8190|8178|8190|8178|8190|8178|0
1721587200000|2024-07-21 18:40:00|8189.9|8177.9|8187|8175|8189.9|8177.9|8187|8175|0
1721589300000|2024-07-21 19:15:00|8184|8172|8184|8172|8184|8172|8184|8172|0
1721599200000|2024-07-21 22:00:00|8174.7|8162.7|8183.2|8171.2|8184.3|8172.3|8174.7|8162.7|0
1721599500000|2024-07-21 22:05:00|8183.4|8171.4|8181.5|8169.5|8183.8|8171.8|8178.2|8166.2|0
1721599800000|2024-07-21 22:10:00|8181.4|8169.4|8179.9|8167.9|8181.8|8169.8|8178.3|8166.3|0
1721600100000|2024-07-21 22:15:00|8180|8168|8182.1|8170.1|8183.2|8171.2|8180|8168|0
1721600400000|2024-07-21 22:20:00|8182.2|8170.2|8185|8173|8185|8173|8181.9|8169.9|0
1721600700000|2024-07-21 22:25:00|8184.9|8172.9|8185.3|8173.3|8186.5|8174.5|8184.7|8172.7|0
1721601000000|2024-07-21 22:30:00|8185.6|8173.6|8185.7|8173.7|8186.2|8174.2|8184.2|8172.2|0
1721601300000|2024-07-21 22:35:00|8185.6|8173.6|8185.4|8173.4|8185.9|8173.9|8184.6|8172.6|0
1721601600000|2024-07-21 22:40:00|8185.5|8173.5|8184.7|8172.7|8186.2|8174.2|8184.6|8172.6|0
1721601900000|2024-07-21 22:45:00|8184.9|8172.9|8184.4|8172.4|8186.2|8174.2|8184.3|8172.3|0
1721602200000|2024-07-21 22:50:00|8184.3|8172.3|8185.4|8173.4|8185.9|8173.9|8184|8172|0
1721602500000|2024-07-21 22:55:00|8185.5|8173.5|8185.2|8173.2|8186.7|8174.7|8185.1|8173.1|0
1721602800000|2024-07-21 23:00:00|8185.1|8173.1|8187.8|8175.8|8188.2|8176.2|8185.1|8173.1|0
1721603100000|2024-07-21 23:05:00|8188|8176|8189.9|8177.9|8193.2|8181.2|8188|8176|0
1721603400000|2024-07-21 23:10:00|8190|8178|8188.9|8176.9|8191.1|8179.1|8188.4|8176.4|0
1721603700000|2024-07-21 23:15:00|8188.7|8176.7|8192.4|8180.4|8193.4|8181.4|8187.2|8175.2|0
1721604000000|2024-07-21 23:20:00|8192.3|8180.3|8191|8179|8192.8|8180.8|8191|8179|0
1721604300000|2024-07-21 23:25:00|8190.9|8178.9|8192.1|8180.1|8192.1|8180.1|8190.9|8178.9|0
1721604600000|2024-07-21 23:30:00|8192|8180|8190.8|8178.8|8192.3|8180.3|8189.9|8177.9|0
1721604900000|2024-07-21 23:35:00|8190.7|8178.7|8192|8180|8192.2|8180.2|8190.1|8178.1|0
1721605200000|2024-07-21 23:40:00|8191.9|8179.9|8190.9|8178.9|8192.1|8180.1|8190.1|8178.1|0
1721605500000|2024-07-21 23:45:00|8190.8|8178.8|8190.8|8178.8|8191.5|8179.5|8189.8|8177.8|0
1721605800000|2024-07-21 23:50:00|8191|8179|8191.9|8179.9|8192.5|8180.5|8190.8|8178.8|0
1721606100000|2024-07-21 23:55:00|8191.8|8179.8|8191.4|8179.4|8192.4|8180.4|8190.4|8178.4|0
1721606400000|2024-07-22 00:00:00|8191.5|8179.5|8185.8|8173.8|8195.5|8183.5|8185.8|8173.8|0
1721606700000|2024-07-22 00:05:00|8186|8174|8186.3|8174.3|8191.8|8179.8|8185.8|8173.8|0
1721607000000|2024-07-22 00:10:00|8186.5|8174.5|8186.8|8174.8|8187.5|8175.5|8183|8171|0
1721607300000|2024-07-22 00:15:00|8187.3|8175.3|8190.8|8178.8|8191.3|8179.3|8187|8175|0
1721607600000|2024-07-22 00:20:00|8191|8179|8186.5|8174.5|8191|8179|8186.5|8174.5|0
1721607900000|2024-07-22 00:25:00|8186.8|8174.8|8187.5|8175.5|8187.5|8175.5|8186.3|8174.3|0
1721608200000|2024-07-22 00:30:00|8187.3|8175.3|8189.3|8177.3|8189.5|8177.5|8185.8|8173.8|0
1721608500000|2024-07-22 00:35:00|8189.5|8177.5|8186.3|8174.3|8189.5|8177.5|8183.8|8171.8|0
1721608800000|2024-07-22 00:40:00|8186.8|8174.8|8186.8|8174.8|8187.5|8175.5|8185.5|8173.5|0
1721609100000|2024-07-22 00:45:00|8187.3|8175.3|8186.5|8174.5|8188.3|8176.3|8186.5|8174.5|0
1721609400000|2024-07-22 00:50:00|8186.3|8174.3|8187.8|8175.8|8187.8|8175.8|8184.8|8172.8|0
1721609700000|2024-07-22 00:55:00|8187.5|8175.5|8189|8177|8189.3|8177.3|8187.5|8175.5|0
1721610000000|2024-07-22 01:00:00|8189.8|8177.8|8187.5|8175.5|8190|8178|8186.8|8174.8|0
1721610300000|2024-07-22 01:05:00|8187.8|8175.8|8187.3|8175.3|8191|8179|8186.3|8174.3|0
1721610600000|2024-07-22 01:10:00|8187.5|8175.5|8188|8176|8189.5|8177.5|8187.3|8175.3|0
1721610900000|2024-07-22 01:15:00|8187.3|8175.3|8184|8172|8188.5|8176.5|8183|8171|0
1721611200000|2024-07-22 01:20:00|8184.3|8172.3|8184.5|8172.5|8185|8173|8182.8|8170.8|0
1721611500000|2024-07-22 01:25:00|8185|8173|8183|8171|8185|8173|8183|8171|0
1721611800000|2024-07-22 01:30:00|8183.3|8171.3|8181|8169|8183.8|8171.8|8180.5|8168.5|0
1721612100000|2024-07-22 01:35:00|8181.5|8169.5|8182|8170|8182|8170|8179.5|8167.5|0
1721612400000|2024-07-22 01:40:00|8182.3|8170.3|8183.5|8171.5|8184|8172|8182|8170|0
1721612700000|2024-07-22 01:45:00|8183|8171|8178.8|8166.8|8183|8171|8178.8|8166.8|0
1721613000000|2024-07-22 01:50:00|8178.5|8166.5|8173|8161|8179.5|8167.5|8172.3|8160.3|0
1721613300000|2024-07-22 01:55:00|8172.8|8160.8|8172.3|8160.3|8173|8161|8170|8158|0
1721613600000|2024-07-22 02:00:00|8172|8160|8171|8159|8172.8|8160.8|8170.3|8158.3|0
1721613900000|2024-07-22 02:05:00|8171.3|8159.3|8172.3|8160.3|8173.5|8161.5|8170.5|8158.5|0
1721614200000|2024-07-22 02:10:00|8171.8|8159.8|8170.5|8158.5|8171.8|8159.8|8169|8157|0
1721614500000|2024-07-22 02:15:00|8170.8|8158.8|8167.5|8155.5|8171.3|8159.3|8166.5|8154.5|0
1721614800000|2024-07-22 02:20:00|8167.8|8155.8|8168|8156|8169|8157|8167.3|8155.3|0
1721615100000|2024-07-22 02:25:00|8168.3|8156.3|8168.8|8156.8|8169.3|8157.3|8167.8|8155.8|0
1721615400000|2024-07-22 02:30:00|8169|8157|8176.8|8164.8|8177|8165|8169|8157|0
1721615700000|2024-07-22 02:35:00|8177|8165|8173.5|8161.5|8177|8165|8172.5|8160.5|0
1721616000000|2024-07-22 02:40:00|8173.3|8161.3|8172.8|8160.8|8174.3|8162.3|8172.3|8160.3|0
1721616300000|2024-07-22 02:45:00|8173|8161|8175.3|8163.3|8175.3|8163.3|8172.3|8160.3|0
1721616600000|2024-07-22 02:50:00|8175.8|8163.8|8180.5|8168.5|8181|8169|8175.3|8163.3|0
1721616900000|2024-07-22 02:55:00|8180.8|8168.8|8179.3|8167.3|8180.8|8168.8|8179.3|8167.3|0
1721617200000|2024-07-22 03:00:00|8179.5|8167.5|8184.8|8172.8|8184.8|8172.8|8179|8167|0
1721617500000|2024-07-22 03:05:00|8184.5|8172.5|8186|8174|8186.3|8174.3|8184.3|8172.3|0
1721617800000|2024-07-22 03:10:00|8186.3|8174.3|8184.3|8172.3|8186.3|8174.3|8183.3|8171.3|0
1721618100000|2024-07-22 03:15:00|8184.5|8172.5|8188|8176|8188|8176|8183.8|8171.8|0
1721618400000|2024-07-22 03:20:00|8187.8|8175.8|8186.3|8174.3|8188.3|8176.3|8186.3|8174.3|0
1721618700000|2024-07-22 03:25:00|8186.5|8174.5|8185.5|8173.5|8186.8|8174.8|8185.3|8173.3|0
1721619000000|2024-07-22 03:30:00|8186|8174|8184.8|8172.8|8186.5|8174.5|8184.8|8172.8|0
1721619300000|2024-07-22 03:35:00|8185|8173|8182.3|8170.3|8185|8173|8181.3|8169.3|0
1721619600000|2024-07-22 03:40:00|8182|8170|8181|8169|8182.5|8170.5|8180.8|8168.8|0
1721619900000|2024-07-22 03:45:00|8181.5|8169.5|8181.5|8169.5|8181.5|8169.5|8180.3|8168.3|0
1721620200000|2024-07-22 03:50:00|8181.8|8169.8|8181|8169|8182.5|8170.5|8180.3|8168.3|0
1721620500000|2024-07-22 03:55:00|8180.8|8168.8|8181.8|8169.8|8182.5|8170.5|8180.5|8168.5|0
1721620800000|2024-07-22 04:00:00|8182|8170|8178.5|8166.5|8182.3|8170.3|8177.5|8165.5|0
1721621100000|2024-07-22 04:05:00|8178.3|8166.3|8174.3|8162.3|8178.3|8166.3|8174.3|8162.3|0
1721621400000|2024-07-22 04:10:00|8174.5|8162.5|8174.3|8162.3|8175.3|8163.3|8174.3|8162.3|0
1721621700000|2024-07-22 04:15:00|8174.5|8162.5|8177.3|8165.3|8177.8|8165.8|8174.5|8162.5|0
1721622000000|2024-07-22 04:20:00|8177|8165|8177.3|8165.3|8177.8|8165.8|8177|8165|0
1721622300000|2024-07-22 04:25:00|8177.5|8165.5|8179.3|8167.3|8179.5|8167.5|8177.5|8165.5|0
1721622600000|2024-07-22 04:30:00|8179.8|8167.8|8179|8167|8179.8|8167.8|8178.5|8166.5|0
1721622900000|2024-07-22 04:35:00|8178.8|8166.8|8180.3|8168.3|8180.5|8168.5|8177.8|8165.8|0
1721623200000|2024-07-22 04:40:00|8180.5|8168.5|8180|8168|8180.8|8168.8|8179.8|8167.8|0
1721623500000|2024-07-22 04:45:00|8180.3|8168.3|8183.5|8171.5|8183.5|8171.5|8179.8|8167.8|0
1721623800000|2024-07-22 04:50:00|8183.8|8171.8|8183.3|8171.3|8184.3|8172.3|8183.3|8171.3|0
1721624100000|2024-07-22 04:55:00|8183.5|8171.5|8182.8|8170.8|8184|8172|8182.8|8170.8|0
1721624400000|2024-07-22 05:00:00|8182.5|8170.5|8186.3|8174.3|8186.3|8174.3|8182.5|8170.5|0
1721624700000|2024-07-22 05:05:00|8186.5|8174.5|8183|8171|8186.5|8174.5|8182.8|8170.8|0
1721625000000|2024-07-22 05:10:00|8182.5|8170.5|8182.5|8170.5|8183.5|8171.5|8182.3|8170.3|0
1721625300000|2024-07-22 05:15:00|8183|8171|8182.5|8170.5|8183.5|8171.5|8182.3|8170.3|0
1721625600000|2024-07-22 05:20:00|8181.8|8169.8|8180.3|8168.3|8182.5|8170.5|8179.8|8167.8|0
1721625900000|2024-07-22 05:25:00|8180.5|8168.5|8183.3|8171.3|8183.8|8171.8|8180.3|8168.3|0
1721626200000|2024-07-22 05:30:00|8183.5|8171.5|8184.5|8172.5|8184.5|8172.5|8183|8171|0
1721626500000|2024-07-22 05:35:00|8184|8172|8185.3|8173.3|8185.8|8173.8|8184|8172|0
1721626800000|2024-07-22 05:40:00|8185.5|8173.5|8185.5|8173.5|8186|8174|8185|8173|0
1721627100000|2024-07-22 05:45:00|8185.3|8173.3|8185.5|8173.5|8186.8|8174.8|8184.3|8172.3|0
1721627400000|2024-07-22 05:50:00|8185.8|8173.8|8184|8172|8187|8175|8184|8172|0
1721627700000|2024-07-22 05:55:00|8184.3|8172.3|8183.8|8171.8|8184.3|8172.3|8183|8171|0
1721628000000|2024-07-22 06:00:00|8183|8171|8186|8174|8188.5|8176.5|8182.5|8170.5|0
1721628300000|2024-07-22 06:05:00|8186.3|8174.3|8191.3|8179.3|8191.3|8179.3|8186.3|8174.3|0
1721628600000|2024-07-22 06:10:00|8191.8|8179.8|8195.8|8183.8|8195.8|8183.8|8191.8|8179.8|0
1721628900000|2024-07-22 06:15:00|8196|8184|8204.3|8192.3|8204.5|8192.5|8195.5|8183.5|0
1721629200000|2024-07-22 06:20:00|8204.5|8192.5|8204|8192|8205|8193|8201|8189|0
1721629500000|2024-07-22 06:25:00|8204.3|8192.3|8204.3|8192.3|8206|8194|8202.5|8190.5|0
1721629800000|2024-07-22 06:30:00|8204|8192|8202.5|8190.5|8206.5|8194.5|8201.8|8189.8|0
1721630100000|2024-07-22 06:35:00|8202.3|8190.3|8204|8192|8204.3|8192.3|8201.8|8189.8|0
1721630400000|2024-07-22 06:40:00|8203.8|8191.8|8211|8199|8211.5|8199.5|8203.5|8191.5|0
1721630700000|2024-07-22 06:45:00|8211.3|8199.3|8211|8199|8211.8|8199.8|8209.8|8197.8|0
1721631000000|2024-07-22 06:50:00|8210.8|8198.8|8207.8|8195.8|8212|8200|8206.5|8194.5|0
1721631300000|2024-07-22 06:55:00|8208|8196|8202.5|8190.5|8210.3|8198.3|8201.8|8189.8|0
1721631600000|2024-07-22 07:00:00|8201.3|8189.3|8196.8|8184.8|8213.8|8201.8|8194.3|8182.3|0
1721631900000|2024-07-22 07:05:00|8196|8184|8198.3|8186.3|8200.3|8188.3|8192.3|8180.3|0
1721632200000|2024-07-22 07:10:00|8198.5|8186.5|8204.5|8192.5|8209|8197|8198.5|8186.5|0
1721632500000|2024-07-22 07:15:00|8204.8|8192.8|8197.8|8185.8|8208.3|8196.3|8197.8|8185.8|0
1721632800000|2024-07-22 07:20:00|8198.3|8186.3|8202.5|8190.5|8203.3|8191.3|8195.3|8183.3|0
1721633100000|2024-07-22 07:25:00|8202.8|8190.8|8198.5|8186.5|8205.3|8193.3|8197|8185|0
1721633400000|2024-07-22 07:30:00|8198.3|8186.3|8189.5|8177.5|8198.3|8186.3|8189.3|8177.3|0
1721633700000|2024-07-22 07:35:00|8189.8|8177.8|8190|8178|8191.8|8179.8|8185.3|8173.3|0
1721634000000|2024-07-22 07:40:00|8189.8|8177.8|8192.3|8180.3|8195|8183|8189|8177|0
1721634300000|2024-07-22 07:45:00|8192|8180|8187.8|8175.8|8192.3|8180.3|8186.5|8174.5|0
1721634600000|2024-07-22 07:50:00|8187.5|8175.5|8187.3|8175.3|8189.8|8177.8|8182|8170|0
1721634900000|2024-07-22 07:55:00|8187.5|8175.5|8191.3|8179.3|8193|8181|8186.5|8174.5|0
1721635200000|2024-07-22 08:00:00|8190.8|8178.8|8196.4|8184.4|8198.4|8186.4|8189.8|8177.8|0
1721635500000|2024-07-22 08:05:00|8196.6|8184.6|8201.6|8189.6|8203.4|8191.4|8196.6|8184.6|0
1721635800000|2024-07-22 08:10:00|8201.9|8189.9|8201.9|8189.9|8204.9|8192.9|8196.9|8184.9|0
1721636100000|2024-07-22 08:15:00|8202.6|8190.6|8200.6|8188.6|8203.9|8191.9|8199.4|8187.4|0
1721636400000|2024-07-22 08:20:00|8200.9|8188.9|8206.4|8194.4|8207.4|8195.4|8200.1|8188.1|0
1721636700000|2024-07-22 08:25:00|8206.1|8194.1|8204.4|8192.4|8207.6|8195.6|8203.4|8191.4|0
1721637000000|2024-07-22 08:30:00|8204.9|8192.9|8203.1|8191.1|8207.4|8195.4|8200.9|8188.9|0
1721637300000|2024-07-22 08:35:00|8202.6|8190.6|8207.1|8195.1|8207.4|8195.4|8201.6|8189.6|0
1721637600000|2024-07-22 08:40:00|8206.6|8194.6|8206.6|8194.6|8209.1|8197.1|8205.4|8193.4|0
1721637900000|2024-07-22 08:45:00|8206.9|8194.9|8209.1|8197.1|8211.1|8199.1|8206.9|8194.9|0
1721638200000|2024-07-22 08:50:00|8209.4|8197.4|8205.6|8193.6|8211.4|8199.4|8203.9|8191.9|0
1721638500000|2024-07-22 08:55:00|8205.4|8193.4|8204.6|8192.6|8207.9|8195.9|8202.9|8190.9|0
1721638800000|2024-07-22 09:00:00|8204.9|8192.9|8202.4|8190.4|8206.1|8194.1|8198.6|8186.6|0
1721639100000|2024-07-22 09:05:00|8202.1|8190.1|8207.1|8195.1|8207.4|8195.4|8201.1|8189.1|0
1721639400000|2024-07-22 09:10:00|8206.9|8194.9|8206.9|8194.9|8207.9|8195.9|8204.6|8192.6|0
1721639700000|2024-07-22 09:15:00|8206.6|8194.6|8202.4|8190.4|8206.9|8194.9|8200.9|8188.9|0
1721640000000|2024-07-22 09:20:00|8202.6|8190.6|8203.9|8191.9|8204.6|8192.6|8201.1|8189.1|0
1721640300000|2024-07-22 09:25:00|8203.6|8191.6|8205.6|8193.6|8206.4|8194.4|8201.1|8189.1|0
1721640600000|2024-07-22 09:30:00|8205.9|8193.9|8210.4|8198.4|8210.4|8198.4|8205.9|8193.9|0
1721640900000|2024-07-22 09:35:00|8210.1|8198.1|8207.1|8195.1|8210.6|8198.6|8206.6|8194.6|0
1721641200000|2024-07-22 09:40:00|8207.4|8195.4|8206.4|8194.4|8209.6|8197.6|8205.6|8193.6|0
1721641500000|2024-07-22 09:45:00|8206.6|8194.6|8211.9|8199.9|8211.9|8199.9|8205.6|8193.6|0
1721641800000|2024-07-22 09:50:00|8212.4|8200.4|8218.4|8206.4|8219.6|8207.6|8211.4|8199.4|0
1721642100000|2024-07-22 09:55:00|8218.6|8206.6|8221.9|8209.9|8223.4|8211.4|8217.4|8205.4|0
1721642400000|2024-07-22 10:00:00|8222.6|8210.6|8224.4|8212.4|8229.4|8217.4|8222.6|8210.6|0
1721642700000|2024-07-22 10:05:00|8224.1|8212.1|8227.9|8215.9|8230.4|8218.4|8223.9|8211.9|0
1721643000000|2024-07-22 10:10:00|8228.1|8216.1|8225.1|8213.1|8228.6|8216.6|8222.4|8210.4|0
1721643300000|2024-07-22 10:15:00|8224.9|8212.9|8226.9|8214.9|8228.4|8216.4|8224.9|8212.9|0
1721643600000|2024-07-22 10:20:00|8227.1|8215.1|8221.6|8209.6|8227.4|8215.4|8220.9|8208.9|0
1721643900000|2024-07-22 10:25:00|8221.4|8209.4|8224.4|8212.4|8224.9|8212.9|8221.4|8209.4|0
1721644200000|2024-07-22 10:30:00|8224.6|8212.6|8226.6|8214.6|8231.4|8219.4|8224.6|8212.6|0
1721644500000|2024-07-22 10:35:00|8226.9|8214.9|8222.4|8210.4|8228.1|8216.1|8222.4|8210.4|0
1721644800000|2024-07-22 10:40:00|8223.1|8211.1|8224.9|8212.9|8226.6|8214.6|8223.1|8211.1|0
1721645100000|2024-07-22 10:45:00|8224.4|8212.4|8227.9|8215.9|8227.9|8215.9|8223.4|8211.4|0
1721645400000|2024-07-22 10:50:00|8227.4|8215.4|8224.4|8212.4|8227.9|8215.9|8222.9|8210.9|0
1721645700000|2024-07-22 10:55:00|8224.1|8212.1|8221.6|8209.6|8228.4|8216.4|8221.4|8209.4|0
1721646000000|2024-07-22 11:00:00|8225.1|8213.1|8219.9|8207.9|8226.1|8214.1|8219.9|8207.9|0
1721646300000|2024-07-22 11:05:00|8219.6|8207.6|8221.1|8209.1|8223.4|8211.4|8219.6|8207.6|0
1721646600000|2024-07-22 11:10:00|8221.4|8209.4|8223.4|8211.4|8223.4|8211.4|8219.4|8207.4|0
1721646900000|2024-07-22 11:15:00|8222.9|8210.9|8224.6|8212.6|8225.6|8213.6|8221.4|8209.4|0
1721647200000|2024-07-22 11:20:00|8224.4|8212.4|8223.1|8211.1|8225.1|8213.1|8222.6|8210.6|0
1721647500000|2024-07-22 11:25:00|8223.4|8211.4|8220.9|8208.9|8223.9|8211.9|8220.4|8208.4|0
1721647800000|2024-07-22 11:30:00|8221.1|8209.1|8222.9|8210.9|8223.9|8211.9|8220.4|8208.4|0
1721648100000|2024-07-22 11:35:00|8222.1|8210.1|8221.6|8209.6|8223.1|8211.1|8219.9|8207.9|0
1721648400000|2024-07-22 11:40:00|8220.8|8208.8|8223.1|8211.1|8223.1|8211.1|8219.8|8207.8|0
1721648700000|2024-07-22 11:45:00|8222.8|8210.8|8226.6|8214.6|8228.1|8216.1|8222.6|8210.6|0
1721649000000|2024-07-22 11:50:00|8226.8|8214.8|8225.6|8213.6|8229.1|8217.1|8225.6|8213.6|0
1721649300000|2024-07-22 11:55:00|8225.8|8213.8|8228.8|8216.8|8229.1|8217.1|8225.6|8213.6|0
1721649600000|2024-07-22 12:00:00|8229.1|8217.1|8230.1|8218.1|8231.6|8219.6|8227.6|8215.6|0
1721649900000|2024-07-22 12:05:00|8229.6|8217.6|8227.1|8215.1|8231.6|8219.6|8227.1|8215.1|0
1721650200000|2024-07-22 12:10:00|8227.3|8215.3|8231.1|8219.1|8231.3|8219.3|8226.6|8214.6|0
1721650500000|2024-07-22 12:15:00|8230.8|8218.8|8228.1|8216.1|8231.1|8219.1|8227.6|8215.6|0
1721650800000|2024-07-22 12:20:00|8228.3|8216.3|8230.1|8218.1|8230.1|8218.1|8227.6|8215.6|0
1721651100000|2024-07-22 12:25:00|8229.6|8217.6|8234.1|8222.1|8234.1|8222.1|8229.1|8217.1|0
1721651400000|2024-07-22 12:30:00|8234.6|8222.6|8235.1|8223.1|8239.6|8227.6|8234.3|8222.3|0
1721651700000|2024-07-22 12:35:00|8235.6|8223.6|8236.8|8224.8|8238.1|8226.1|8233.6|8221.6|0
1721652000000|2024-07-22 12:40:00|8237.1|8225.1|8236.1|8224.1|8238.3|8226.3|8234.6|8222.6|0
1721652300000|2024-07-22 12:45:00|8235.6|8223.6|8238.6|8226.6|8239.1|8227.1|8235.1|8223.1|0
1721652600000|2024-07-22 12:50:00|8238.8|8226.8|8242.1|8230.1|8242.1|8230.1|8238.6|8226.6|0
1721652900000|2024-07-22 12:55:00|8241.6|8229.6|8238.1|8226.1|8241.6|8229.6|8236.8|8224.8|0
1721653200000|2024-07-22 13:00:00|8237.6|8225.6|8238.6|8226.6|8243.1|8231.1|8237.6|8225.6|0
1721653500000|2024-07-22 13:05:00|8238.3|8226.3|8239.3|8227.3|8240.6|8228.6|8236.1|8224.1|0
1721653800000|2024-07-22 13:10:00|8239.1|8227.1|8240.3|8228.3|8242.3|8230.3|8238.6|8226.6|0
1721654100000|2024-07-22 13:15:00|8240.1|8228.1|8238.1|8226.1|8241.1|8229.1|8237.3|8225.3|0
1721654400000|2024-07-22 13:20:00|8238.3|8226.3|8240.3|8228.3|8241.6|8229.6|8237.6|8225.6|0
1721654700000|2024-07-22 13:25:00|8240.6|8228.6|8235.8|8223.8|8240.8|8228.8|8235.6|8223.6|0
1721655000000|2024-07-22 13:30:00|8236.1|8224.1|8241.1|8229.1|8241.8|8229.8|8233.3|8221.3|0
1721655300000|2024-07-22 13:35:00|8240.8|8228.8|8246.6|8234.6|8247.1|8235.1|8240.8|8228.8|0
1721655600000|2024-07-22 13:40:00|8247.1|8235.1|8236.3|8224.3|8247.3|8235.3|8235.1|8223.1|0
1721655900000|2024-07-22 13:45:00|8236.1|8224.1|8231.8|8219.8|8237.3|8225.3|8226.6|8214.6|0
1721656200000|2024-07-22 13:50:00|8232.1|8220.1|8225.6|8213.6|8234.3|8222.3|8225.3|8213.3|0
1721656500000|2024-07-22 13:55:00|8225.1|8213.1|8207.1|8195.1|8225.1|8213.1|8206.3|8194.3|0
1721656800000|2024-07-22 14:00:00|8206.6|8194.6|8206.1|8194.1|8207.8|8195.8|8200.1|8188.1|0
1721657100000|2024-07-22 14:05:00|8206.8|8194.8|8201.8|8189.8|8207.1|8195.1|8200.6|8188.6|0
1721657400000|2024-07-22 14:10:00|8201.9|8189.9|8209.4|8197.4|8212.2|8200.2|8201.9|8189.9|0
1721657700000|2024-07-22 14:15:00|8209.2|8197.2|8205.9|8193.9|8211.4|8199.4|8202.2|8190.2|0
1721658000000|2024-07-22 14:20:00|8206.2|8194.2|8212.4|8200.4|8212.4|8200.4|8205.9|8193.9|0
1721658300000|2024-07-22 14:25:00|8212.2|8200.2|8210.2|8198.2|8212.4|8200.4|8207.7|8195.7|0
1721658600000|2024-07-22 14:30:00|8209.9|8197.9|8209.9|8197.9|8210.9|8198.9|8205.9|8193.9|0
1721658900000|2024-07-22 14:35:00|8209.4|8197.4|8212.4|8200.4|8213.4|8201.4|8206.9|8194.9|0
1721659200000|2024-07-22 14:40:00|8212.7|8200.7|8216.9|8204.9|8217.2|8205.2|8212.7|8200.7|0
1721659500000|2024-07-22 14:45:00|8217.2|8205.2|8213.7|8201.7|8217.2|8205.2|8211.9|8199.9|0
1721659800000|2024-07-22 14:50:00|8213.4|8201.4|8214.7|8202.7|8215.4|8203.4|8210.7|8198.7|0
1721660100000|2024-07-22 14:55:00|8214.4|8202.4|8219.2|8207.2|8220.2|8208.2|8214.4|8202.4|0
1721660400000|2024-07-22 15:00:00|8218.9|8206.9|8222.7|8210.7|8223.9|8211.9|8218.7|8206.7|0
1721660700000|2024-07-22 15:05:00|8222.9|8210.9|8220.9|8208.9|8224.7|8212.7|8219.7|8207.7|0
1721661000000|2024-07-22 15:10:00|8221.2|8209.2|8223.4|8211.4|8224.7|8212.7|8219.7|8207.7|0
1721661300000|2024-07-22 15:15:00|8223.2|8211.2|8219.7|8207.7|8223.7|8211.7|8218.2|8206.2|0
1721661600000|2024-07-22 15:20:00|8219.9|8207.9|8215.2|8203.2|8222.9|8210.9|8214.7|8202.7|0
1721661900000|2024-07-22 15:25:00|8215.7|8203.7|8212.7|8200.7|8215.7|8203.7|8211.2|8199.2|0
1721662200000|2024-07-22 15:30:00|8212.4|8200.4|8206.7|8194.7|8212.7|8200.7|8201.2|8189.2|0
1721662500000|2024-07-22 15:35:00|8206.4|8194.4|8210.2|8198.2|8210.4|8198.4|8204.9|8192.9|0
1721662800000|2024-07-22 15:40:00|8209.9|8197.9|8212.2|8200.2|8212.7|8200.7|8208.2|8196.2|0
1721663100000|2024-07-22 15:45:00|8211.7|8199.7|8212.2|8200.2|8213.9|8201.9|8209.2|8197.2|0
1721663400000|2024-07-22 15:50:00|8210.7|8198.7|8215.2|8203.2|8216.2|8204.2|8208.7|8196.7|0
1721663700000|2024-07-22 15:55:00|8214.9|8202.9|8212.9|8200.9|8215.2|8203.2|8212.7|8200.7|0
1721664000000|2024-07-22 16:00:00|8212.7|8200.7|8212.4|8200.4|8215.9|8203.9|8211.9|8199.9|0
1721664300000|2024-07-22 16:05:00|8212.2|8200.2|8217.9|8205.9|8217.9|8205.9|8211.4|8199.4|0
1721664600000|2024-07-22 16:10:00|8218.2|8206.2|8217.2|8205.2|8219.2|8207.2|8215.2|8203.2|0
1721664900000|2024-07-22 16:15:00|8216.9|8204.9|8216.2|8204.2|8216.9|8204.9|8214.2|8202.2|0
1721665200000|2024-07-22 16:20:00|8215.9|8203.9|8214.7|8202.7|8217.2|8205.2|8214.2|8202.2|0
1721665500000|2024-07-22 16:25:00|8214.9|8202.9|8211.4|8199.4|8215.7|8203.7|8211.4|8199.4|0
1721665800000|2024-07-22 16:30:00|8210.9|8198.9|8209.7|8197.7|8211.7|8199.7|8207.2|8195.2|0
1721666100000|2024-07-22 16:35:00|8209.4|8197.4|8212.2|8200.2|8213.2|8201.2|8209.4|8197.4|0
1721666400000|2024-07-22 16:40:00|8211.9|8199.9|8210.9|8198.9|8211.9|8199.9|8209.9|8197.9|0
1721666700000|2024-07-22 16:45:00|8210.7|8198.7|8210.4|8198.4|8210.7|8198.7|8208.2|8196.2|0
1721667000000|2024-07-22 16:50:00|8210.2|8198.2|8218.2|8206.2|8219.2|8207.2|8210.2|8198.2|0
1721667300000|2024-07-22 16:55:00|8217.4|8205.4|8216.4|8204.4|8218.9|8206.9|8214.7|8202.7|0
1721667600000|2024-07-22 17:00:00|8216.7|8204.7|8220.9|8208.9|8220.9|8208.9|8216.7|8204.7|0
1721667900000|2024-07-22 17:05:00|8221.2|8209.2|8220.9|8208.9|8222.4|8210.4|8220.2|8208.2|0
1721668200000|2024-07-22 17:10:00|8220.7|8208.7|8219.7|8207.7|8221.2|8209.2|8217.7|8205.7|0
1721668500000|2024-07-22 17:15:00|8219.9|8207.9|8221.7|8209.7|8221.7|8209.7|8218.9|8206.9|0
1721668800000|2024-07-22 17:20:00|8221.9|8209.9|8219.9|8207.9|8222.2|8210.2|8218.4|8206.4|0
1721669100000|2024-07-22 17:25:00|8220.2|8208.2|8219.9|8207.9|8221.7|8209.7|8219.7|8207.7|0
1721669400000|2024-07-22 17:30:00|8220.2|8208.2|8224.7|8212.7|8225.4|8213.4|8220.2|8208.2|0
1721669700000|2024-07-22 17:35:00|8224.4|8212.4|8221.7|8209.7|8224.4|8212.4|8219.2|8207.2|0
1721670000000|2024-07-22 17:40:00|8221.9|8209.9|8221.4|8209.4|8223.4|8211.4|8221.2|8209.2|0
1721670300000|2024-07-22 17:45:00|8220.9|8208.9|8221.9|8209.9|8223.4|8211.4|8219.2|8207.2|0
1721670600000|2024-07-22 17:50:00|8221.7|8209.7|8220.4|8208.4|8222.4|8210.4|8219.9|8207.9|0
1721670900000|2024-07-22 17:55:00|8220.7|8208.7|8221.9|8209.9|8222.4|8210.4|8219.7|8207.7|0
1721671200000|2024-07-22 18:00:00|8221.7|8209.7|8216.7|8204.7|8222.2|8210.2|8216.2|8204.2|0
1721671500000|2024-07-22 18:05:00|8217.2|8205.2|8219.9|8207.9|8219.9|8207.9|8215.9|8203.9|0
1721671800000|2024-07-22 18:10:00|8219.7|8207.7|8217.7|8205.7|8219.7|8207.7|8215.7|8203.7|0
1721672100000|2024-07-22 18:15:00|8218.2|8206.2|8220.2|8208.2|8220.2|8208.2|8217.4|8205.4|0
1721672400000|2024-07-22 18:20:00|8219.9|8207.9|8221.2|8209.2|8221.4|8209.4|8219.2|8207.2|0
1721672700000|2024-07-22 18:25:00|8220.9|8208.9|8219.4|8207.4|8221.4|8209.4|8219.4|8207.4|0
1721673000000|2024-07-22 18:30:00|8219.2|8207.2|8222.7|8210.7|8224.2|8212.2|8219.2|8207.2|0
1721673300000|2024-07-22 18:35:00|8222.9|8210.9|8223.9|8211.9|8224.7|8212.7|8221.9|8209.9|0
1721673600000|2024-07-22 18:40:00|8223.7|8211.7|8223.2|8211.2|8224.4|8212.4|8221.4|8209.4|0
1721673900000|2024-07-22 18:45:00|8223.4|8211.4|8222.4|8210.4|8224.7|8212.7|8222.2|8210.2|0
1721674200000|2024-07-22 18:50:00|8222.2|8210.2|8223.4|8211.4|8223.7|8211.7|8222.2|8210.2|0
1721674500000|2024-07-22 18:55:00|8223.2|8211.2|8220.7|8208.7|8223.4|8211.4|8220.7|8208.7|0
1721674800000|2024-07-22 19:00:00|8220.2|8208.2|8218.9|8206.9|8220.2|8208.2|8215.9|8203.9|0
1721675100000|2024-07-22 19:05:00|8218.7|8206.7|8218.4|8206.4|8219.4|8207.4|8216.9|8204.9|0
1721675400000|2024-07-22 19:10:00|8218.2|8206.2|8220.2|8208.2|8220.2|8208.2|8217.7|8205.7|0
1721675700000|2024-07-22 19:15:00|8220.4|8208.4|8219.2|8207.2|8220.7|8208.7|8218.7|8206.7|0
1721676000000|2024-07-22 19:20:00|8218.9|8206.9|8220.4|8208.4|8220.7|8208.7|8217.9|8205.9|0
1721676300000|2024-07-22 19:25:00|8220.7|8208.7|8219.7|8207.7|8221.2|8209.2|8218.9|8206.9|0
1721676600000|2024-07-22 19:30:00|8219.4|8207.4|8220.9|8208.9|8221.7|8209.7|8219.4|8207.4|0
1721676900000|2024-07-22 19:35:00|8220.7|8208.7|8222.2|8210.2|8222.4|8210.4|8220.2|8208.2|0
1721677200000|2024-07-22 19:40:00|8221.7|8209.7|8221.7|8209.7|8222.9|8210.9|8221.2|8209.2|0
1721677500000|2024-07-22 19:45:00|8221.9|8209.9|8220.9|8208.9|8223.7|8211.7|8219.9|8207.9|0
1721677800000|2024-07-22 19:50:00|8220.2|8208.2|8220.7|8208.7|8223.4|8211.4|8220.2|8208.2|0
1721678100000|2024-07-22 19:55:00|8220.9|8208.9|8219.8|8207.8|8222.7|8210.7|8219.2|8207.2|0
1721678400000|2024-07-22 20:00:00|8219.5|8207.5|8218.2|8206.2|8221.4|8209.4|8217.6|8205.6|0
1721678700000|2024-07-22 20:05:00|8218.1|8206.1|8219.5|8207.5|8219.5|8207.5|8218|8206|0
1721679000000|2024-07-22 20:10:00|8219.4|8207.4|8218.5|8206.5|8219.5|8207.5|8218.5|8206.5|0
1721679300000|2024-07-22 20:15:00|8218.8|8206.8|8216.9|8204.9|8218.8|8206.8|8215.5|8203.5|0
1721679600000|2024-07-22 20:20:00|8216.8|8204.8|8217.1|8205.1|8217.4|8205.4|8215.5|8203.5|0
1721679900000|2024-07-22 20:25:00|8217|8205|8216.2|8204.2|8217.1|8205.1|8216.2|8204.2|0
1721680200000|2024-07-22 20:30:00|8216.1|8204.1|8217.6|8205.6|8217.7|8205.7|8215.7|8203.7|0
1721680500000|2024-07-22 20:35:00|8217.5|8205.5|8217.9|8205.9|8218.5|8206.5|8217.2|8205.2|0
1721680800000|2024-07-22 20:40:00|8217.8|8205.8|8217.5|8205.5|8218|8206|8217.2|8205.2|0
1721681100000|2024-07-22 20:45:00|8217.4|8205.4|8216.7|8204.7|8217.4|8205.4|8216.2|8204.2|0
1721681400000|2024-07-22 20:50:00|8216.6|8204.6|8217.3|8205.3|8217.3|8205.3|8216.2|8204.2|0
1721681700000|2024-07-22 20:55:00|8217.4|8205.4|8218.8|8206.8|8219.1|8207.1|8217.4|8205.4|0
1721682000000|2024-07-22 21:00:00|8219|8207|8219.2|8207.2|8220.3|8208.3|8218.3|8206.3|0
1721682300000|2024-07-22 21:05:00|8219.1|8207.1|8219.3|8207.3|8219.3|8207.3|8218.8|8206.8|0
1721682900000|2024-07-22 21:15:00|8219.4|8207.4|8218.9|8206.9|8220|8208|8217.6|8205.6|0
1721683200000|2024-07-22 21:20:00|8219|8207|8218.8|8206.8|8219|8207|8218.8|8206.8|0
1721683500000|2024-07-22 21:25:00|8218.6|8206.6|8218|8206|8218.6|8206.6|8217.2|8205.2|0
1721683800000|2024-07-22 21:30:00|8218.1|8206.1|8217.8|8205.8|8218.2|8206.2|8217.6|8205.6|0
1721684100000|2024-07-22 21:35:00|8217.7|8205.7|8217.3|8205.3|8217.8|8205.8|8217.2|8205.2|0
1721684400000|2024-07-22 21:40:00|8217.2|8205.2|8217.6|8205.6|8217.6|8205.6|8217.1|8205.1|0
1721684700000|2024-07-22 21:45:00|8217.5|8205.5|8217.9|8205.9|8217.9|8205.9|8217.5|8205.5|0
1721685000000|2024-07-22 21:50:00|8218|8206|8218.1|8206.1|8218.1|8206.1|8217.9|8205.9|0
1721685300000|2024-07-22 21:55:00|8218.3|8206.3|8217.8|8205.8|8218.4|8206.4|8217.8|8205.8|0
1721685600000|2024-07-22 22:00:00|8220.9|8208.9|8222|8210|8222.4|8210.4|8219.4|8207.4|0
1721685900000|2024-07-22 22:05:00|8221.9|8209.9|8222.8|8210.8|8222.9|8210.9|8221.5|8209.5|0
1721686200000|2024-07-22 22:10:00|8222.6|8210.6|8223.5|8211.5|8224|8212|8222.6|8210.6|0
1721686500000|2024-07-22 22:15:00|8223.6|8211.6|8224.5|8212.5|8224.5|8212.5|8223.5|8211.5|0
1721686800000|2024-07-22 22:20:00|8224.2|8212.2|8224.1|8212.1|8224.7|8212.7|8224|8212|0
1721687100000|2024-07-22 22:25:00|8224.2|8212.2|8224.9|8212.9|8224.9|8212.9|8223.9|8211.9|0
1721687400000|2024-07-22 22:30:00|8225|8213|8224.5|8212.5|8225.2|8213.2|8224.2|8212.2|0
1721687700000|2024-07-22 22:35:00|8224.4|8212.4|8225.1|8213.1|8225.2|8213.2|8224.3|8212.3|0
1721688000000|2024-07-22 22:40:00|8225|8213|8224.9|8212.9|8225|8213|8224.6|8212.6|0
1721688300000|2024-07-22 22:45:00|8224.8|8212.8|8223|8211|8224.8|8212.8|8222.7|8210.7|0
1721688600000|2024-07-22 22:50:00|8223.1|8211.1|8223.3|8211.3|8223.6|8211.6|8222.9|8210.9|0
1721688900000|2024-07-22 22:55:00|8223.2|8211.2|8223|8211|8223.2|8211.2|8222.3|8210.3|0
1721689200000|2024-07-22 23:00:00|8222.8|8210.8|8222.4|8210.4|8223.3|8211.3|8222|8210|0
1721689500000|2024-07-22 23:05:00|8222.3|8210.3|8221.6|8209.6|8222.6|8210.6|8221|8209|0
1721689800000|2024-07-22 23:10:00|8221.4|8209.4|8220.2|8208.2|8221.4|8209.4|8220.1|8208.1|0
1721690100000|2024-07-22 23:15:00|8220.4|8208.4|8221.6|8209.6|8221.7|8209.7|8220.2|8208.2|0
1721690400000|2024-07-22 23:20:00|8221.7|8209.7|8221.6|8209.6|8221.9|8209.9|8220.8|8208.8|0
1721690700000|2024-07-22 23:25:00|8221.4|8209.4|8221.3|8209.3|8221.6|8209.6|8221|8209|0
1721691000000|2024-07-22 23:30:00|8221.4|8209.4|8220.2|8208.2|8221.6|8209.6|8219.7|8207.7|0
1721691300000|2024-07-22 23:35:00|8220.1|8208.1|8218.8|8206.8|8220.1|8208.1|8218.1|8206.1|0
1721691600000|2024-07-22 23:40:00|8218.7|8206.7|8217.2|8205.2|8218.8|8206.8|8217|8205|0
1721691900000|2024-07-22 23:45:00|8217.3|8205.3|8218.8|8206.8|8219.3|8207.3|8217.2|8205.2|0
1721692200000|2024-07-22 23:50:00|8218.7|8206.7|8219.1|8207.1|8219.2|8207.2|8218.2|8206.2|0
1721692500000|2024-07-22 23:55:00|8219|8207|8218.5|8206.5|8219.6|8207.6|8218.5|8206.5|0
1721692800000|2024-07-23 00:00:00|8218.4|8206.4|8208.6|8196.6|8221|8209|8208.6|8196.6|0
1721693100000|2024-07-23 00:05:00|8208.4|8196.4|8208.9|8196.9|8208.9|8196.9|8201.4|8189.4|0
1721693400000|2024-07-23 00:10:00|8208.4|8196.4|8204.6|8192.6|8208.9|8196.9|8204.4|8192.4|0
1721693700000|2024-07-23 00:15:00|8204.4|8192.4|8211.9|8199.9|8211.9|8199.9|8204.4|8192.4|0
1721694000000|2024-07-23 00:20:00|8211.6|8199.6|8205.6|8193.6|8212.1|8200.1|8205.1|8193.1|0
1721694300000|2024-07-23 00:25:00|8206.1|8194.1|8208.6|8196.6|8208.9|8196.9|8204.1|8192.1|0
1721694600000|2024-07-23 00:30:00|8208.9|8196.9|8204.9|8192.9|8209.6|8197.6|8204.9|8192.9|0
1721694900000|2024-07-23 00:35:00|8205.1|8193.1|8208.4|8196.4|8209.4|8197.4|8204.9|8192.9|0
1721695200000|2024-07-23 00:40:00|8208.6|8196.6|8203.6|8191.6|8209.6|8197.6|8203.6|8191.6|0
1721695500000|2024-07-23 00:45:00|8203.4|8191.4|8202.1|8190.1|8203.6|8191.6|8201.6|8189.6|0
1721695800000|2024-07-23 00:50:00|8202.6|8190.6|8201.9|8189.9|8202.6|8190.6|8201.4|8189.4|0
1721696100000|2024-07-23 00:55:00|8201.4|8189.4|8200.9|8188.9|8202.1|8190.1|8199.9|8187.9|0
1721696400000|2024-07-23 01:00:00|8201.1|8189.1|8200.4|8188.4|8201.1|8189.1|8199.6|8187.6|0
1721696700000|2024-07-23 01:05:00|8200.6|8188.6|8200.1|8188.1|8201.4|8189.4|8199.1|8187.1|0
1721697000000|2024-07-23 01:10:00|8200.6|8188.6|8205.1|8193.1|8205.1|8193.1|8200.4|8188.4|0
1721697300000|2024-07-23 01:15:00|8205.6|8193.6|8203.1|8191.1|8206.1|8194.1|8203.1|8191.1|0
1721697600000|2024-07-23 01:20:00|8203.4|8191.4|8202.9|8190.9|8205.4|8193.4|8202.4|8190.4|0
1721697900000|2024-07-23 01:25:00|8203.1|8191.1|8203.9|8191.9|8204.4|8192.4|8202.9|8190.9|0
1721698200000|2024-07-23 01:30:00|8204.4|8192.4|8203.1|8191.1|8204.4|8192.4|8202.6|8190.6|0
1721698500000|2024-07-23 01:35:00|8203.4|8191.4|8200.6|8188.6|8203.6|8191.6|8200.6|8188.6|0
1721698800000|2024-07-23 01:40:00|8200.4|8188.4|8197.9|8185.9|8200.9|8188.9|8197.1|8185.1|0
1721699100000|2024-07-23 01:45:00|8198.1|8186.1|8194.9|8182.9|8198.6|8186.6|8193.9|8181.9|0
1721699400000|2024-07-23 01:50:00|8195.1|8183.1|8196.4|8184.4|8196.4|8184.4|8191.4|8179.4|0
1721699700000|2024-07-23 01:55:00|8196.6|8184.6|8198.9|8186.9|8199.4|8187.4|8195.4|8183.4|0
1721700000000|2024-07-23 02:00:00|8198.4|8186.4|8200.6|8188.6|8201.4|8189.4|8198.4|8186.4|0
1721700300000|2024-07-23 02:05:00|8200.4|8188.4|8199.1|8187.1|8200.6|8188.6|8197.9|8185.9|0
1721700600000|2024-07-23 02:10:00|8199.9|8187.9|8197.9|8185.9|8199.9|8187.9|8197.6|8185.6|0
1721700900000|2024-07-23 02:15:00|8198.4|8186.4|8194.9|8182.9|8198.4|8186.4|8194.9|8182.9|0
1721701200000|2024-07-23 02:20:00|8195.1|8183.1|8199.4|8187.4|8199.4|8187.4|8195.1|8183.1|0
1721701500000|2024-07-23 02:25:00|8199.6|8187.6|8200.9|8188.9|8200.9|8188.9|8199.4|8187.4|0
1721701800000|2024-07-23 02:30:00|8201.1|8189.1|8200.9|8188.9|8201.4|8189.4|8199.9|8187.9|0
1721702100000|2024-07-23 02:35:00|8201.4|8189.4|8202.1|8190.1|8203.1|8191.1|8200.9|8188.9|0
1721702400000|2024-07-23 02:40:00|8202.6|8190.6|8204.9|8192.9|8205.9|8193.9|8202.4|8190.4|0
1721702700000|2024-07-23 02:45:00|8205.1|8193.1|8204.1|8192.1|8205.4|8193.4|8203.4|8191.4|0
1721703000000|2024-07-23 02:50:00|8204.4|8192.4|8205.6|8193.6|8205.6|8193.6|8204.4|8192.4|0
1721703300000|2024-07-23 02:55:00|8205.4|8193.4|8201.9|8189.9|8205.6|8193.6|8201.9|8189.9|0
1721703600000|2024-07-23 03:00:00|8202.1|8190.1|8201.4|8189.4|8203.1|8191.1|8200.9|8188.9|0
1721703900000|2024-07-23 03:05:00|8201.6|8189.6|8204.1|8192.1|8204.4|8192.4|8201.1|8189.1|0
1721704200000|2024-07-23 03:10:00|8203.9|8191.9|8197.4|8185.4|8203.9|8191.9|8196.9|8184.9|0
1721704500000|2024-07-23 03:15:00|8197.1|8185.1|8193.1|8181.1|8197.1|8185.1|8188.6|8176.6|0
1721704800000|2024-07-23 03:20:00|8193.6|8181.6|8187.1|8175.1|8194.9|8182.9|8186.9|8174.9|0
1721705100000|2024-07-23 03:25:00|8187.9|8175.9|8191.9|8179.9|8191.9|8179.9|8186.4|8174.4|0
1721705400000|2024-07-23 03:30:00|8191.6|8179.6|8189.4|8177.4|8191.6|8179.6|8189.1|8177.1|0
1721705700000|2024-07-23 03:35:00|8189.6|8177.6|8191.9|8179.9|8191.9|8179.9|8189.4|8177.4|0
1721706000000|2024-07-23 03:40:00|8191.6|8179.6|8192.4|8180.4|8192.4|8180.4|8189.9|8177.9|0
1721706300000|2024-07-23 03:45:00|8192.6|8180.6|8193.1|8181.1|8193.6|8181.6|8192.6|8180.6|0
1721706600000|2024-07-23 03:50:00|8192.9|8180.9|8189.9|8177.9|8192.9|8180.9|8189.4|8177.4|0
1721706900000|2024-07-23 03:55:00|8190.4|8178.4|8191.1|8179.1|8191.1|8179.1|8189.9|8177.9|0
1721707200000|2024-07-23 04:00:00|8192.1|8180.1|8192.9|8180.9|8193.1|8181.1|8191.6|8179.6|0
1721707500000|2024-07-23 04:05:00|8193.4|8181.4|8191.1|8179.1|8193.6|8181.6|8190.9|8178.9|0
1721707800000|2024-07-23 04:10:00|8191.4|8179.4|8196.1|8184.1|8196.6|8184.6|8191.4|8179.4|0
1721708100000|2024-07-23 04:15:00|8195.9|8183.9|8195.4|8183.4|8195.9|8183.9|8194.1|8182.1|0
1721708400000|2024-07-23 04:20:00|8195.6|8183.6|8193.9|8181.9|8195.6|8183.6|8193.1|8181.1|0
1721708700000|2024-07-23 04:25:00|8193.6|8181.6|8193.1|8181.1|8194.1|8182.1|8192.9|8180.9|0
1721709000000|2024-07-23 04:30:00|8192.9|8180.9|8192.6|8180.6|8193.1|8181.1|8192.4|8180.4|0
1721709300000|2024-07-23 04:35:00|8191.9|8179.9|8189.4|8177.4|8193.4|8181.4|8189.4|8177.4|0
1721709600000|2024-07-23 04:40:00|8189.1|8177.1|8190.4|8178.4|8190.4|8178.4|8189.1|8177.1|0
1721709900000|2024-07-23 04:45:00|8190.1|8178.1|8192.1|8180.1|8192.1|8180.1|8189.9|8177.9|0
1721710200000|2024-07-23 04:50:00|8192.4|8180.4|8191.6|8179.6|8193.4|8181.4|8191.6|8179.6|0
1721710500000|2024-07-23 04:55:00|8191.9|8179.9|8191.9|8179.9|8192.6|8180.6|8191.6|8179.6|0
1721710800000|2024-07-23 05:00:00|8192.1|8180.1|8191.1|8179.1|8192.1|8180.1|8190.9|8178.9|0
1721711100000|2024-07-23 05:05:00|8191.4|8179.4|8192.1|8180.1|8192.4|8180.4|8191.4|8179.4|0
1721711400000|2024-07-23 05:10:00|8191.1|8179.1|8189.6|8177.6|8191.1|8179.1|8188.9|8176.9|0
1721711700000|2024-07-23 05:15:00|8189.4|8177.4|8188.6|8176.6|8190.4|8178.4|8188.6|8176.6|0
1721712000000|2024-07-23 05:20:00|8188.9|8176.9|8187.9|8175.9|8190.1|8178.1|8186.6|8174.6|0
1721712300000|2024-07-23 05:25:00|8187.6|8175.6|8187.1|8175.1|8188.1|8176.1|8187.1|8175.1|0
1721712600000|2024-07-23 05:30:00|8186.9|8174.9|8187.4|8175.4|8187.9|8175.9|8186.4|8174.4|0
1721712900000|2024-07-23 05:35:00|8186.6|8174.6|8188.1|8176.1|8188.6|8176.6|8186.6|8174.6|0
1721713200000|2024-07-23 05:40:00|8188.4|8176.4|8189.6|8177.6|8189.6|8177.6|8187.1|8175.1|0
1721713500000|2024-07-23 05:45:00|8189.4|8177.4|8184.4|8172.4|8189.4|8177.4|8183.9|8171.9|0
1721713800000|2024-07-23 05:50:00|8184.1|8172.1|8185.6|8173.6|8185.6|8173.6|8183.1|8171.1|0
1721714100000|2024-07-23 05:55:00|8186.1|8174.1|8187.6|8175.6|8188.9|8176.9|8185.4|8173.4|0
1721714400000|2024-07-23 06:00:00|8187.9|8175.9|8186.9|8174.9|8190.4|8178.4|8185.6|8173.6|0
1721714700000|2024-07-23 06:05:00|8186.6|8174.6|8182.1|8170.1|8186.6|8174.6|8181.1|8169.1|0
1721715000000|2024-07-23 06:10:00|8181.6|8169.6|8177.4|8165.4|8184.4|8172.4|8176.1|8164.1|0
1721715300000|2024-07-23 06:15:00|8177.1|8165.1|8179.1|8167.1|8180.1|8168.1|8174.6|8162.6|0
1721715600000|2024-07-23 06:20:00|8178.9|8166.9|8177.6|8165.6|8181.4|8169.4|8177.1|8165.1|0
1721715900000|2024-07-23 06:25:00|8177.4|8165.4|8176.9|8164.9|8179.6|8167.6|8173.1|8161.1|0
1721716200000|2024-07-23 06:30:00|8176.6|8164.6|8179.1|8167.1|8182.6|8170.6|8174.6|8162.6|0
1721716500000|2024-07-23 06:35:00|8178.9|8166.9|8176.6|8164.6|8181.1|8169.1|8176.6|8164.6|0
1721716800000|2024-07-23 06:40:00|8177.1|8165.1|8172.6|8160.6|8177.9|8165.9|8170.9|8158.9|0
1721717100000|2024-07-23 06:45:00|8172.4|8160.4|8170.6|8158.6|8174.9|8162.9|8169.6|8157.6|0
1721717400000|2024-07-23 06:50:00|8170.4|8158.4|8175.6|8163.6|8178.4|8166.4|8170.4|8158.4|0
1721717700000|2024-07-23 06:55:00|8175.4|8163.4|8184.6|8172.6|8192.1|8180.1|8173.9|8161.9|0
1721718000000|2024-07-23 07:00:00|8186.1|8174.1|8176.1|8164.1|8189.6|8177.6|8174.4|8162.4|0
1721718300000|2024-07-23 07:05:00|8175.9|8163.9|8172.9|8160.9|8180.9|8168.9|8171.6|8159.6|0
1721718600000|2024-07-23 07:10:00|8173.1|8161.1|8174.4|8162.4|8185.6|8173.6|8171.6|8159.6|0
1721718900000|2024-07-23 07:15:00|8173.6|8161.6|8175.1|8163.1|8178.4|8166.4|8169.9|8157.9|0
1721719200000|2024-07-23 07:20:00|8174.9|8162.9|8173.1|8161.1|8174.9|8162.9|8165.9|8153.9|0
1721719500000|2024-07-23 07:25:00|8172.9|8160.9|8169.1|8157.1|8172.9|8160.9|8165.1|8153.1|0
1721719800000|2024-07-23 07:30:00|8169.4|8157.4|8169.9|8157.9|8173.1|8161.1|8165.1|8153.1|0
1721720100000|2024-07-23 07:35:00|8171.1|8159.1|8172.1|8160.1|8174.1|8162.1|8169.1|8157.1|0
1721720400000|2024-07-23 07:40:00|8171.9|8159.9|8177.7|8165.7|8178.4|8166.4|8168|8156|0
1721720700000|2024-07-23 07:45:00|8177.9|8165.9|8174.9|8162.9|8178.7|8166.7|8171.7|8159.7|0
1721721000000|2024-07-23 07:50:00|8174.7|8162.7|8167.4|8155.4|8174.7|8162.7|8167.2|8155.2|0
1721721300000|2024-07-23 07:55:00|8167.2|8155.2|8163.9|8151.9|8167.2|8155.2|8162.7|8150.7|0
1721721600000|2024-07-23 08:00:00|8164.9|8152.9|8164.2|8152.2|8164.9|8152.9|8160.7|8148.7|0
1721721900000|2024-07-23 08:05:00|8163.7|8151.7|8165.2|8153.2|8165.4|8153.4|8156.7|8144.7|0
1721722200000|2024-07-23 08:10:00|8165.7|8153.7|8175.2|8163.2|8175.2|8163.2|8165.7|8153.7|0
1721722500000|2024-07-23 08:15:00|8174.7|8162.7|8169.7|8157.7|8176.2|8164.2|8169.4|8157.4|0
1721722800000|2024-07-23 08:20:00|8169.4|8157.4|8175.2|8163.2|8176.9|8164.9|8169.4|8157.4|0
1721723100000|2024-07-23 08:25:00|8175.4|8163.4|8176.4|8164.4|8178.7|8166.7|8175.2|8163.2|0
1721723400000|2024-07-23 08:30:00|8176.7|8164.7|8183.4|8171.4|8183.4|8171.4|8175.7|8163.7|0
1721723700000|2024-07-23 08:35:00|8183.7|8171.7|8188.2|8176.2|8188.2|8176.2|8183.4|8171.4|0
1721724000000|2024-07-23 08:40:00|8188.7|8176.7|8191.7|8179.7|8192.2|8180.2|8187.9|8175.9|0
1721724300000|2024-07-23 08:45:00|8191.9|8179.9|8195.2|8183.2|8196.9|8184.9|8191.7|8179.7|0
1721724600000|2024-07-23 08:50:00|8195.7|8183.7|8194.2|8182.2|8195.9|8183.9|8193.2|8181.2|0
1721724900000|2024-07-23 08:55:00|8194.4|8182.4|8192.2|8180.2|8196.2|8184.2|8192.2|8180.2|0
1721725200000|2024-07-23 09:00:00|8192.7|8180.7|8192.4|8180.4|8193.4|8181.4|8188.9|8176.9|0
1721725500000|2024-07-23 09:05:00|8192.7|8180.7|8195.2|8183.2|8196.2|8184.2|8192.7|8180.7|0
1721725800000|2024-07-23 09:10:00|8195.7|8183.7|8196.9|8184.9|8197.9|8185.9|8195.2|8183.2|0
1721726100000|2024-07-23 09:15:00|8197.2|8185.2|8196.2|8184.2|8197.7|8185.7|8194.2|8182.2|0
1721726400000|2024-07-23 09:20:00|8196.7|8184.7|8201.7|8189.7|8202.2|8190.2|8196.2|8184.2|0
1721726700000|2024-07-23 09:25:00|8201.9|8189.9|8204.2|8192.2|8204.2|8192.2|8201.4|8189.4|0
1721727000000|2024-07-23 09:30:00|8204.9|8192.9|8207.7|8195.7|8208.2|8196.2|8204.9|8192.9|0
1721727300000|2024-07-23 09:35:00|8207.4|8195.4|8202.7|8190.7|8208.2|8196.2|8201.4|8189.4|0
1721727600000|2024-07-23 09:40:00|8202.9|8190.9|8205.7|8193.7|8206.9|8194.9|8202.9|8190.9|0
1721727900000|2024-07-23 09:45:00|8206.2|8194.2|8207.4|8195.4|8209.2|8197.2|8206.2|8194.2|0
1721728200000|2024-07-23 09:50:00|8207.7|8195.7|8204.2|8192.2|8207.9|8195.9|8202.7|8190.7|0
1721728500000|2024-07-23 09:55:00|8203.7|8191.7|8206.7|8194.7|8207.7|8195.7|8203.2|8191.2|0
1721728800000|2024-07-23 10:00:00|8206.9|8194.9|8215.2|8203.2|8215.2|8203.2|8206.9|8194.9|0
1721729100000|2024-07-23 10:05:00|8214.9|8202.9|8214.2|8202.2|8215.2|8203.2|8212.2|8200.2|0
1721729400000|2024-07-23 10:10:00|8214.4|8202.4|8213.7|8201.7|8215.9|8203.9|8213.2|8201.2|0
1721729700000|2024-07-23 10:15:00|8213.9|8201.9|8223.7|8211.7|8223.7|8211.7|8212.9|8200.9|0
1721730000000|2024-07-23 10:20:00|8223.9|8211.9|8226.7|8214.7|8228.7|8216.7|8222.2|8210.2|0
1721730300000|2024-07-23 10:25:00|8226.9|8214.9|8230.9|8218.9|8232.2|8220.2|8225.9|8213.9|0
1721730600000|2024-07-23 10:30:00|8231.2|8219.2|8231.7|8219.7|8234.4|8222.4|8230.7|8218.7|0
1721730900000|2024-07-23 10:35:00|8231.9|8219.9|8231.9|8219.9|8233.7|8221.7|8230.4|8218.4|0
1721731200000|2024-07-23 10:40:00|8232.2|8220.2|8230.4|8218.4|8235.7|8223.7|8230.4|8218.4|0
1721731500000|2024-07-23 10:45:00|8230.7|8218.7|8232.9|8220.9|8236.7|8224.7|8230.7|8218.7|0
1721731800000|2024-07-23 10:50:00|8232.7|8220.7|8232.9|8220.9|8234.9|8222.9|8232.2|8220.2|0
1721732100000|2024-07-23 10:55:00|8233.2|8221.2|8228.4|8216.4|8234.4|8222.4|8227.9|8215.9|0
1721732400000|2024-07-23 11:00:00|8227.9|8215.9|8230.9|8218.9|8234.4|8222.4|8226.9|8214.9|0
1721732700000|2024-07-23 11:05:00|8231.2|8219.2|8232.4|8220.4|8233.7|8221.7|8227.7|8215.7|0
1721733000000|2024-07-23 11:10:00|8232.7|8220.7|8229.2|8217.2|8233.7|8221.7|8227.4|8215.4|0
1721733300000|2024-07-23 11:15:00|8229.9|8217.9|8229.4|8217.4|8237.2|8225.2|8229.2|8217.2|0
1721733600000|2024-07-23 11:20:00|8229.7|8217.7|8224.9|8212.9|8230.2|8218.2|8223.4|8211.4|0
1721733900000|2024-07-23 11:25:00|8225.2|8213.2|8220.9|8208.9|8225.2|8213.2|8219.7|8207.7|0
1721734200000|2024-07-23 11:30:00|8221.2|8209.2|8220.7|8208.7|8222.9|8210.9|8219.2|8207.2|0
1721734500000|2024-07-23 11:35:00|8220.9|8208.9|8213.2|8201.2|8220.9|8208.9|8211.7|8199.7|0
1721734800000|2024-07-23 11:40:00|8213.7|8201.7|8213.7|8201.7|8216.7|8204.7|8212.9|8200.9|0
1721735100000|2024-07-23 11:45:00|8213.2|8201.2|8210.1|8198.1|8214.4|8202.4|8210.1|8198.1|0
1721735400000|2024-07-23 11:50:00|8209.8|8197.8|8208.2|8196.2|8211.7|8199.7|8207.9|8195.9|0
1721735700000|2024-07-23 11:55:00|8208.4|8196.4|8201.7|8189.7|8209.2|8197.2|8200.9|8188.9|0
1721736000000|2024-07-23 12:00:00|8200.9|8188.9|8195.7|8183.7|8201.4|8189.4|8194.9|8182.9|0
1721736300000|2024-07-23 12:05:00|8195.4|8183.4|8194.2|8182.2|8196.9|8184.9|8192.2|8180.2|0
1721736600000|2024-07-23 12:10:00|8194.7|8182.7|8194.4|8182.4|8199.4|8187.4|8193.2|8181.2|0
1721736900000|2024-07-23 12:15:00|8194.7|8182.7|8195.2|8183.2|8197.4|8185.4|8194.2|8182.2|0
1721737200000|2024-07-23 12:20:00|8195.7|8183.7|8192.4|8180.4|8196.2|8184.2|8191.7|8179.7|0
1721737500000|2024-07-23 12:25:00|8192.2|8180.2|8190.7|8178.7|8193.9|8181.9|8190.7|8178.7|0
1721737800000|2024-07-23 12:30:00|8190.9|8178.9|8191.2|8179.2|8191.2|8179.2|8185.9|8173.9|0
1721738100000|2024-07-23 12:35:00|8190.9|8178.9|8190.7|8178.7|8193.7|8181.7|8188.9|8176.9|0
1721738400000|2024-07-23 12:40:00|8190.4|8178.4|8189.2|8177.2|8190.7|8178.7|8187.2|8175.2|0
1721738700000|2024-07-23 12:45:00|8189.4|8177.4|8186.9|8174.9|8190.9|8178.9|8186.4|8174.4|0
1721739000000|2024-07-23 12:50:00|8186.7|8174.7|8189.2|8177.2|8190.4|8178.4|8186.7|8174.7|0
1721739300000|2024-07-23 12:55:00|8189.4|8177.4|8185.9|8173.9|8190.2|8178.2|8185.9|8173.9|0
1721739600000|2024-07-23 13:00:00|8186.2|8174.2|8181.7|8169.7|8188.2|8176.2|8181.2|8169.2|0
1721739900000|2024-07-23 13:05:00|8181.9|8169.9|8180.2|8168.2|8183.7|8171.7|8180.2|8168.2|0
1721740200000|2024-07-23 13:10:00|8179.9|8167.9|8174.7|8162.7|8180.7|8168.7|8174.2|8162.2|0
1721740500000|2024-07-23 13:15:00|8174.4|8162.4|8170.2|8158.2|8174.4|8162.4|8168.9|8156.9|0
1721740800000|2024-07-23 13:20:00|8169.2|8157.2|8165.7|8153.7|8170.4|8158.4|8165.7|8153.7|0
1721741100000|2024-07-23 13:25:00|8166.2|8154.2|8171.4|8159.4|8174.7|8162.7|8165.7|8153.7|0
1721741400000|2024-07-23 13:30:00|8171.2|8159.2|8166.4|8154.4|8173.2|8161.2|8164.7|8152.7|0
1721741700000|2024-07-23 13:35:00|8166.2|8154.2|8165.2|8153.2|8168.2|8156.2|8162.2|8150.2|0
1721742000000|2024-07-23 13:40:00|8164.9|8152.9|8164.4|8152.4|8165.2|8153.2|8161.2|8149.2|0
1721742300000|2024-07-23 13:45:00|8163.2|8151.2|8164.4|8152.4|8167.2|8155.2|8160.7|8148.7|0
1721742600000|2024-07-23 13:50:00|8164.2|8152.2|8155.7|8143.7|8164.7|8152.7|8155.2|8143.2|0
1721742900000|2024-07-23 13:55:00|8156.2|8144.2|8157.4|8145.4|8159.4|8147.4|8155.2|8143.2|0
1721743200000|2024-07-23 14:00:00|8156.9|8144.9|8160.2|8148.2|8162.4|8150.4|8156.9|8144.9|0
1721743500000|2024-07-23 14:05:00|8160.7|8148.7|8160.2|8148.2|8162.7|8150.7|8156.7|8144.7|0
1721743800000|2024-07-23 14:10:00|8159.9|8147.9|8159.4|8147.4|8160.9|8148.9|8155.7|8143.7|0
1721744100000|2024-07-23 14:15:00|8159.7|8147.7|8162.2|8150.2|8163.7|8151.7|8158.7|8146.7|0
1721744400000|2024-07-23 14:20:00|8161.7|8149.7|8162.9|8150.9|8166.7|8154.7|8161.2|8149.2|0
1721744700000|2024-07-23 14:25:00|8162.7|8150.7|8161.7|8149.7|8164.7|8152.7|8159.4|8147.4|0
1721745000000|2024-07-23 14:30:00|8161.2|8149.2|8175.4|8163.4|8176.4|8164.4|8161.2|8149.2|0
1721745300000|2024-07-23 14:35:00|8175.2|8163.2|8172.2|8160.2|8176.9|8164.9|8171.7|8159.7|0
1721745600000|2024-07-23 14:40:00|8171.9|8159.9|8173.2|8161.2|8173.2|8161.2|8167.9|8155.9|0
1721745900000|2024-07-23 14:45:00|8172.9|8160.9|8171.9|8159.9|8175.2|8163.2|8169.2|8157.2|0
1721746200000|2024-07-23 14:50:00|8172.2|8160.2|8166.2|8154.2|8173.7|8161.7|8164.9|8152.9|0
1721746500000|2024-07-23 14:55:00|8166.4|8154.4|8165.9|8153.9|8169.2|8157.2|8165.4|8153.4|0
1721746800000|2024-07-23 15:00:00|8166.2|8154.2|8167.9|8155.9|8171.7|8159.7|8166.2|8154.2|0
1721747100000|2024-07-23 15:05:00|8167.7|8155.7|8165.7|8153.7|8168.4|8156.4|8163.4|8151.4|0
1721747400000|2024-07-23 15:10:00|8166.2|8154.2|8166.7|8154.7|8166.9|8154.9|8161.7|8149.7|0
1721747700000|2024-07-23 15:15:00|8166.4|8154.4|8168.9|8156.9|8170.2|8158.2|8165.9|8153.9|0
1721748000000|2024-07-23 15:20:00|8168.7|8156.7|8167.2|8155.2|8170.9|8158.9|8166.7|8154.7|0
1721748300000|2024-07-23 15:25:00|8166.9|8154.9|8166.2|8154.2|8168.7|8156.7|8164.2|8152.2|0
1721748600000|2024-07-23 15:30:00|8166.7|8154.7|8169.2|8157.2|8169.2|8157.2|8157.9|8145.9|0
1721748900000|2024-07-23 15:35:00|8168.7|8156.7|8171.7|8159.7|8172.4|8160.4|8168.7|8156.7|0
1721749200000|2024-07-23 15:40:00|8171.2|8159.2|8170.2|8158.2|8171.7|8159.7|8169.4|8157.4|0
1721749500000|2024-07-23 15:45:00|8170.7|8158.7|8164.2|8152.2|8170.7|8158.7|8162.7|8150.7|0
1721749800000|2024-07-23 15:50:00|8163.7|8151.7|8163.2|8151.2|8166.2|8154.2|8162.2|8150.2|0
1721750100000|2024-07-23 15:55:00|8163.4|8151.4|8163.9|8151.9|8165.2|8153.2|8161.7|8149.7|0
1721750400000|2024-07-23 16:00:00|8164.7|8152.7|8169.2|8157.2|8169.2|8157.2|8163.4|8151.4|0
1721750700000|2024-07-23 16:05:00|8169.7|8157.7|8168.7|8156.7|8170.7|8158.7|8167.4|8155.4|0
1721751000000|2024-07-23 16:10:00|8169.2|8157.2|8170.7|8158.7|8171.2|8159.2|8168.7|8156.7|0
1721751300000|2024-07-23 16:15:00|8170.4|8158.4|8165.9|8153.9|8170.7|8158.7|8165.7|8153.7|0
1721751600000|2024-07-23 16:20:00|8166.2|8154.2|8158.7|8146.7|8167.7|8155.7|8158.4|8146.4|0
1721751900000|2024-07-23 16:25:00|8158.4|8146.4|8160.9|8148.9|8162.2|8150.2|8156.7|8144.7|0
1721752200000|2024-07-23 16:30:00|8160.7|8148.7|8158.7|8146.7|8161.7|8149.7|8156.4|8144.4|0
1721752500000|2024-07-23 16:35:00|8159.2|8147.2|8160.4|8148.4|8161.9|8149.9|8158.7|8146.7|0
1721752800000|2024-07-23 16:40:00|8159.9|8147.9|8161.9|8149.9|8163.2|8151.2|8159.9|8147.9|0
1721753100000|2024-07-23 16:45:00|8161.7|8149.7|8160.7|8148.7|8162.7|8150.7|8159.9|8147.9|0
1721753400000|2024-07-23 16:50:00|8160.9|8148.9|8160.4|8148.4|8161.7|8149.7|8158.7|8146.7|0
1721753700000|2024-07-23 16:55:00|8160.2|8148.2|8160.7|8148.7|8160.7|8148.7|8157.2|8145.2|0
1721754000000|2024-07-23 17:00:00|8160.2|8148.2|8162.7|8150.7|8163.2|8151.2|8159.9|8147.9|0
1721754300000|2024-07-23 17:05:00|8162.4|8150.4|8161.4|8149.4|8164.2|8152.2|8159.7|8147.7|0
1721754600000|2024-07-23 17:10:00|8161.2|8149.2|8162.2|8150.2|8163.2|8151.2|8160.7|8148.7|0
1721754900000|2024-07-23 17:15:00|8162.4|8150.4|8162.2|8150.2|8163.7|8151.7|8160.4|8148.4|0
1721755200000|2024-07-23 17:20:00|8162.7|8150.7|8163.2|8151.2|8166.2|8154.2|8162.4|8150.4|0
1721755500000|2024-07-23 17:25:00|8163.4|8151.4|8162.9|8150.9|8165.2|8153.2|8162.4|8150.4|0
1721755800000|2024-07-23 17:30:00|8162.7|8150.7|8160.7|8148.7|8164.9|8152.9|8159.4|8147.4|0
1721756100000|2024-07-23 17:35:00|8160.2|8148.2|8163.7|8151.7|8165.7|8153.7|8159.9|8147.9|0
1721756400000|2024-07-23 17:40:00|8163.9|8151.9|8165.9|8153.9|8166.2|8154.2|8163.4|8151.4|0
1721756700000|2024-07-23 17:45:00|8166.2|8154.2|8170.2|8158.2|8170.7|8158.7|8166.2|8154.2|0
1721757000000|2024-07-23 17:50:00|8170.4|8158.4|8170.2|8158.2|8171.2|8159.2|8169.2|8157.2|0
1721757300000|2024-07-23 17:55:00|8170.7|8158.7|8171.7|8159.7|8172.7|8160.7|8170.2|8158.2|0
1721757600000|2024-07-23 18:00:00|8171.2|8159.2|8174.2|8162.2|8174.7|8162.7|8170.9|8158.9|0
1721757900000|2024-07-23 18:05:00|8173.9|8161.9|8177.2|8165.2|8177.4|8165.4|8173.9|8161.9|0
1721758200000|2024-07-23 18:10:00|8176.9|8164.9|8174.2|8162.2|8177.2|8165.2|8173.4|8161.4|0
1721758500000|2024-07-23 18:15:00|8173.9|8161.9|8175.4|8163.4|8176.2|8164.2|8173.4|8161.4|0
1721758800000|2024-07-23 18:20:00|8175.2|8163.2|8175.2|8163.2|8177.2|8165.2|8174.7|8162.7|0
1721759100000|2024-07-23 18:25:00|8174.7|8162.7|8172.4|8160.4|8174.9|8162.9|8169.4|8157.4|0
1721759400000|2024-07-23 18:30:00|8172.7|8160.7|8174.9|8162.9|8175.7|8163.7|8172.7|8160.7|0
1721759700000|2024-07-23 18:35:00|8175.2|8163.2|8176.7|8164.7|8177.7|8165.7|8173.9|8161.9|0
1721760000000|2024-07-23 18:40:00|8176.4|8164.4|8174.9|8162.9|8176.9|8164.9|8174.7|8162.7|0
1721760300000|2024-07-23 18:45:00|8175.2|8163.2|8175.9|8163.9|8177.4|8165.4|8175.2|8163.2|0
1721760600000|2024-07-23 18:50:00|8175.7|8163.7|8177.2|8165.2|8177.7|8165.7|8175.2|8163.2|0
1721760900000|2024-07-23 18:55:00|8177.4|8165.4|8177.9|8165.9|8179.2|8167.2|8177.2|8165.2|0
1721761200000|2024-07-23 19:00:00|8177.7|8165.7|8177.7|8165.7|8177.9|8165.9|8176.2|8164.2|0
1721761500000|2024-07-23 19:05:00|8177.9|8165.9|8177.7|8165.7|8178.2|8166.2|8176.9|8164.9|0
1721761800000|2024-07-23 19:10:00|8177.9|8165.9|8178.7|8166.7|8179.2|8167.2|8177.2|8165.2|0
1721762100000|2024-07-23 19:15:00|8178.4|8166.4|8178.2|8166.2|8178.4|8166.4|8175.9|8163.9|0
1721762400000|2024-07-23 19:20:00|8178.7|8166.7|8180.4|8168.4|8181.4|8169.4|8178.7|8166.7|0
1721762700000|2024-07-23 19:25:00|8180.7|8168.7|8180.7|8168.7|8182.4|8170.4|8180.4|8168.4|0
1721763000000|2024-07-23 19:30:00|8180.2|8168.2|8177.9|8165.9|8180.2|8168.2|8177.4|8165.4|0
1721763300000|2024-07-23 19:35:00|8178.2|8166.2|8175.7|8163.7|8178.7|8166.7|8175.2|8163.2|0
1721763600000|2024-07-23 19:40:00|8175.9|8163.9|8173.9|8161.9|8175.9|8163.9|8171.9|8159.9|0
1721763900000|2024-07-23 19:45:00|8174.2|8162.2|8174.9|8162.9|8175.7|8163.7|8173.4|8161.4|0
1721764200000|2024-07-23 19:50:00|8175.2|8163.2|8170.2|8158.2|8177.7|8165.7|8170.2|8158.2|0
1721764500000|2024-07-23 19:55:00|8169.9|8157.9|8169.1|8157.1|8170.2|8158.2|8167.7|8155.7|0
1721764800000|2024-07-23 20:00:00|8168.3|8156.3|8172.9|8160.9|8175.3|8163.3|8165|8153|0
1721765100000|2024-07-23 20:05:00|8172.6|8160.6|8169.5|8157.5|8173.5|8161.5|8168.9|8156.9|0
1721765400000|2024-07-23 20:10:00|8169.2|8157.2|8165.7|8153.7|8169.2|8157.2|8165.7|8153.7|0
1721765700000|2024-07-23 20:15:00|8166.1|8154.1|8167.8|8155.8|8167.8|8155.8|8165.6|8153.6|0
1721766000000|2024-07-23 20:20:00|8168|8156|8169.9|8157.9|8170.5|8158.5|8168|8156|0
1721766300000|2024-07-23 20:25:00|8170|8158|8170.8|8158.8|8170.9|8158.9|8169.9|8157.9|0
1721766600000|2024-07-23 20:30:00|8170.6|8158.6|8171.7|8159.7|8171.7|8159.7|8169.5|8157.5|0
1721766900000|2024-07-23 20:35:00|8171.5|8159.5|8173.1|8161.1|8173.6|8161.6|8171.5|8159.5|0
1721767200000|2024-07-23 20:40:00|8173.3|8161.3|8172.4|8160.4|8173.4|8161.4|8172.1|8160.1|0
1721767500000|2024-07-23 20:45:00|8172.5|8160.5|8172|8160|8172.5|8160.5|8172|8160|0
1721767800000|2024-07-23 20:50:00|8171.9|8159.9|8171.8|8159.8|8172.3|8160.3|8171.5|8159.5|0
1721768100000|2024-07-23 20:55:00|8171.9|8159.9|8170|8158|8171.9|8159.9|8169.7|8157.7|0
1721768400000|2024-07-23 21:00:00|8170.1|8158.1|8169.8|8157.8|8170.3|8158.3|8169.3|8157.3|0
1721768700000|2024-07-23 21:05:00|8169.7|8157.7|8169.2|8157.2|8169.7|8157.7|8168.8|8156.8|0
1721769000000|2024-07-23 21:10:00|8169.3|8157.3|8168.9|8156.9|8169.4|8157.4|8168.8|8156.8|0
1721769300000|2024-07-23 21:15:00|8168.8|8156.8|8168.3|8156.3|8169|8157|8168|8156|0
1721769600000|2024-07-23 21:20:00|8168.4|8156.4|8166.8|8154.8|8168.4|8156.4|8166.8|8154.8|0
1721769900000|2024-07-23 21:25:00|8166.9|8154.9|8166.9|8154.9|8167.7|8155.7|8166.7|8154.7|0
1721770200000|2024-07-23 21:30:00|8166.8|8154.8|8166.8|8154.8|8167.1|8155.1|8166|8154|0
1721770500000|2024-07-23 21:35:00|8166.9|8154.9|8166.4|8154.4|8166.9|8154.9|8166.4|8154.4|0
1721770800000|2024-07-23 21:40:00|8166.5|8154.5|8165.8|8153.8|8166.7|8154.7|8165.8|8153.8|0
1721771100000|2024-07-23 21:45:00|8165.7|8153.7|8162.9|8150.9|8165.7|8153.7|8162.9|8150.9|0
1721771400000|2024-07-23 21:50:00|8162.8|8150.8|8162.8|8150.8|8163|8151|8162.4|8150.4|0
1721771700000|2024-07-23 21:55:00|8162.9|8150.9|8161.4|8149.4|8163|8151|8161.4|8149.4|0
1721772000000|2024-07-23 22:00:00|8153.1|8141.1|8160.9|8148.9|8162.7|8150.7|8153.1|8141.1|0
1721772300000|2024-07-23 22:05:00|8161|8149|8161.9|8149.9|8162|8150|8158.7|8146.7|0
1721772600000|2024-07-23 22:10:00|8161.8|8149.8|8162.3|8150.3|8163.6|8151.6|8161|8149|0
1721772900000|2024-07-23 22:15:00|8162.4|8150.4|8159.6|8147.6|8162.6|8150.6|8159.6|8147.6|0
1721773200000|2024-07-23 22:20:00|8159.7|8147.7|8159.2|8147.2|8161.4|8149.4|8158.4|8146.4|0
1721773500000|2024-07-23 22:25:00|8159.1|8147.1|8159.4|8147.4|8159.7|8147.7|8158|8146|0
1721773800000|2024-07-23 22:30:00|8159.3|8147.3|8162.2|8150.2|8162.3|8150.3|8159.3|8147.3|0
1721774100000|2024-07-23 22:35:00|8162|8150|8163.2|8151.2|8163.2|8151.2|8162|8150|0
1721774400000|2024-07-23 22:40:00|8163.1|8151.1|8163.4|8151.4|8163.8|8151.8|8163|8151|0
1721774700000|2024-07-23 22:45:00|8163.3|8151.3|8162.9|8150.9|8163.4|8151.4|8162.1|8150.1|0
1721775000000|2024-07-23 22:50:00|8163|8151|8162.7|8150.7|8163.1|8151.1|8162.4|8150.4|0
1721775300000|2024-07-23 22:55:00|8162.8|8150.8|8162|8150|8162.9|8150.9|8161.7|8149.7|0
1721775600000|2024-07-23 23:00:00|8162.1|8150.1|8160.3|8148.3|8162.1|8150.1|8160.1|8148.1|0
1721775900000|2024-07-23 23:05:00|8160.4|8148.4|8160.8|8148.8|8161.6|8149.6|8159.9|8147.9|0
1721776200000|2024-07-23 23:10:00|8160.9|8148.9|8160.9|8148.9|8161.2|8149.2|8160.7|8148.7|0
1721776500000|2024-07-23 23:15:00|8160.8|8148.8|8161|8149|8161|8149|8160.3|8148.3|0
1721776800000|2024-07-23 23:20:00|8160.9|8148.9|8160.3|8148.3|8161.1|8149.1|8160.3|8148.3|0
1721777100000|2024-07-23 23:25:00|8160.2|8148.2|8160.5|8148.5|8160.8|8148.8|8159.9|8147.9|0
1721777400000|2024-07-23 23:30:00|8160.4|8148.4|8160.1|8148.1|8160.5|8148.5|8159.7|8147.7|0
1721777700000|2024-07-23 23:35:00|8160.2|8148.2|8159.9|8147.9|8160.3|8148.3|8159.7|8147.7|0
1721778000000|2024-07-23 23:40:00|8159.8|8147.8|8160.3|8148.3|8160.9|8148.9|8159.8|8147.8|0
1721778300000|2024-07-23 23:45:00|8160.5|8148.5|8160.7|8148.7|8160.9|8148.9|8160.3|8148.3|0
1721778600000|2024-07-23 23:50:00|8160.6|8148.6|8159.7|8147.7|8160.7|8148.7|8159.4|8147.4|0
1721778900000|2024-07-23 23:55:00|8159.8|8147.8|8156.2|8144.2|8160.1|8148.1|8156.2|8144.2|0
1721779200000|2024-07-24 00:00:00|8156.6|8144.6|8155.4|8143.4|8156.8|8144.8|8150.1|8138.1|0
1721779500000|2024-07-24 00:05:00|8154.9|8142.9|8155.6|8143.6|8155.6|8143.6|8154.6|8142.6|0
1721779800000|2024-07-24 00:10:00|8155.4|8143.4|8157.9|8145.9|8157.9|8145.9|8155.4|8143.4|0
1721780100000|2024-07-24 00:15:00|8157.6|8145.6|8155.1|8143.1|8158.4|8146.4|8153.9|8141.9|0
1721780400000|2024-07-24 00:20:00|8155.4|8143.4|8155.4|8143.4|8156.9|8144.9|8154.9|8142.9|0
1721780700000|2024-07-24 00:25:00|8155.9|8143.9|8156.4|8144.4|8156.6|8144.6|8154.9|8142.9|0
1721781000000|2024-07-24 00:30:00|8156.6|8144.6|8154.1|8142.1|8157.4|8145.4|8153.6|8141.6|0
1721781300000|2024-07-24 00:35:00|8153.9|8141.9|8157.9|8145.9|8158.1|8146.1|8153.9|8141.9|0
1721781600000|2024-07-24 00:40:00|8158.1|8146.1|8162.1|8150.1|8162.1|8150.1|8157.6|8145.6|0
1721781900000|2024-07-24 00:45:00|8161.9|8149.9|8161.4|8149.4|8162.4|8150.4|8161.1|8149.1|0
1721782200000|2024-07-24 00:50:00|8161.6|8149.6|8160.6|8148.6|8162.1|8150.1|8160.6|8148.6|0
1721782500000|2024-07-24 00:55:00|8159.9|8147.9|8161.4|8149.4|8162.1|8150.1|8159.9|8147.9|0
1721782800000|2024-07-24 01:00:00|8161.1|8149.1|8159.4|8147.4|8161.6|8149.6|8159.4|8147.4|0
1721783100000|2024-07-24 01:05:00|8159.1|8147.1|8157.6|8145.6|8159.6|8147.6|8157.4|8145.4|0
1721783400000|2024-07-24 01:10:00|8157.4|8145.4|8155.1|8143.1|8157.6|8145.6|8154.1|8142.1|0
1721783700000|2024-07-24 01:15:00|8155.4|8143.4|8156.1|8144.1|8157.6|8145.6|8153.9|8141.9|0
1721784000000|2024-07-24 01:20:00|8156.4|8144.4|8154.9|8142.9|8157.6|8145.6|8154.9|8142.9|0
1721784300000|2024-07-24 01:25:00|8155.1|8143.1|8155.4|8143.4|8155.4|8143.4|8154.6|8142.6|0
1721784600000|2024-07-24 01:30:00|8155.6|8143.6|8157.4|8145.4|8157.6|8145.6|8155.4|8143.4|0
1721784900000|2024-07-24 01:35:00|8157.6|8145.6|8158.4|8146.4|8158.9|8146.9|8156.6|8144.6|0
1721785200000|2024-07-24 01:40:00|8158.1|8146.1|8156.4|8144.4|8158.9|8146.9|8156.1|8144.1|0
1721785500000|2024-07-24 01:45:00|8156.1|8144.1|8154.6|8142.6|8156.1|8144.1|8153.9|8141.9|0
1721785800000|2024-07-24 01:50:00|8155.4|8143.4|8154.1|8142.1|8155.6|8143.6|8154.1|8142.1|0
1721786100000|2024-07-24 01:55:00|8154.4|8142.4|8154.9|8142.9|8155.9|8143.9|8154.4|8142.4|0
1721786400000|2024-07-24 02:00:00|8154.6|8142.6|8155.6|8143.6|8155.6|8143.6|8153.6|8141.6|0
1721786700000|2024-07-24 02:05:00|8155.9|8143.9|8158.4|8146.4|8158.4|8146.4|8155.9|8143.9|0
1721787000000|2024-07-24 02:10:00|8158.1|8146.1|8159.4|8147.4|8159.4|8147.4|8157.6|8145.6|0
1721787300000|2024-07-24 02:15:00|8159.1|8147.1|8157.4|8145.4|8160.1|8148.1|8157.4|8145.4|0
1721787600000|2024-07-24 02:20:00|8157.6|8145.6|8158.4|8146.4|8159.1|8147.1|8156.9|8144.9|0
1721787900000|2024-07-24 02:25:00|8158.1|8146.1|8159.4|8147.4|8159.6|8147.6|8158.1|8146.1|0
1721788200000|2024-07-24 02:30:00|8159.1|8147.1|8158.9|8146.9|8160.1|8148.1|8158.9|8146.9|0
1721788500000|2024-07-24 02:35:00|8158.6|8146.6|8157.4|8145.4|8159.1|8147.1|8156.9|8144.9|0
1721788800000|2024-07-24 02:40:00|8157.1|8145.1|8158.1|8146.1|8158.4|8146.4|8156.9|8144.9|0
1721789100000|2024-07-24 02:45:00|8157.4|8145.4|8156.9|8144.9|8157.9|8145.9|8156.4|8144.4|0
1721789400000|2024-07-24 02:50:00|8156.4|8144.4|8156.6|8144.6|8156.9|8144.9|8156.4|8144.4|0
1721789700000|2024-07-24 02:55:00|8156.9|8144.9|8157.4|8145.4|8157.9|8145.9|8156.9|8144.9|0
1721790000000|2024-07-24 03:00:00|8157.6|8145.6|8157.4|8145.4|8158.4|8146.4|8156.6|8144.6|0
1721790300000|2024-07-24 03:05:00|8157.1|8145.1|8155.1|8143.1|8157.4|8145.4|8154.6|8142.6|0
1721790600000|2024-07-24 03:10:00|8154.9|8142.9|8156.1|8144.1|8156.4|8144.4|8154.1|8142.1|0
1721790900000|2024-07-24 03:15:00|8156.4|8144.4|8156.4|8144.4|8156.6|8144.6|8154.9|8142.9|0
1721791200000|2024-07-24 03:20:00|8156.6|8144.6|8155.6|8143.6|8157.4|8145.4|8155.4|8143.4|0
1721791500000|2024-07-24 03:25:00|8155.9|8143.9|8156.4|8144.4|8156.9|8144.9|8155.4|8143.4|0
1721791800000|2024-07-24 03:30:00|8155.9|8143.9|8153.4|8141.4|8155.9|8143.9|8152.1|8140.1|0
1721792100000|2024-07-24 03:35:00|8153.6|8141.6|8153.4|8141.4|8153.9|8141.9|8152.9|8140.9|0
1721792400000|2024-07-24 03:40:00|8152.9|8140.9|8152.1|8140.1|8152.9|8140.9|8150.9|8138.9|0
1721792700000|2024-07-24 03:45:00|8152.4|8140.4|8153.6|8141.6|8153.6|8141.6|8152.4|8140.4|0
1721793000000|2024-07-24 03:50:00|8153.4|8141.4|8152.9|8140.9|8153.4|8141.4|8152.9|8140.9|0
1721793300000|2024-07-24 03:55:00|8153.1|8141.1|8153.6|8141.6|8153.6|8141.6|8153.1|8141.1|0
1721793600000|2024-07-24 04:00:00|8153.9|8141.9|8153.9|8141.9|8154.1|8142.1|8153.4|8141.4|0
1721793900000|2024-07-24 04:05:00|8153.4|8141.4|8153.1|8141.1|8153.4|8141.4|8153.1|8141.1|0
1721794200000|2024-07-24 04:10:00|8152.9|8140.9|8149.1|8137.1|8153.4|8141.4|8147.1|8135.1|0
1721794500000|2024-07-24 04:15:00|8149.4|8137.4|8147.4|8135.4|8149.4|8137.4|8147.1|8135.1|0
1721794800000|2024-07-24 04:20:00|8146.9|8134.9|8141.9|8129.9|8146.9|8134.9|8140.9|8128.9|0
1721795100000|2024-07-24 04:25:00|8141.4|8129.4|8143.4|8131.4|8143.6|8131.6|8141.4|8129.4|0
1721795400000|2024-07-24 04:30:00|8143.6|8131.6|8144.4|8132.4|8144.6|8132.6|8143.4|8131.4|0
1721795700000|2024-07-24 04:35:00|8144.1|8132.1|8145.1|8133.1|8145.4|8133.4|8143.9|8131.9|0
1721796000000|2024-07-24 04:40:00|8145.4|8133.4|8145.4|8133.4|8145.6|8133.6|8144.9|8132.9|0
1721796300000|2024-07-24 04:45:00|8145.1|8133.1|8147.9|8135.9|8148.4|8136.4|8144.9|8132.9|0
1721796600000|2024-07-24 04:50:00|8147.6|8135.6|8146.4|8134.4|8147.6|8135.6|8145.9|8133.9|0
1721796900000|2024-07-24 04:55:00|8146.6|8134.6|8143.9|8131.9|8146.6|8134.6|8143.6|8131.6|0
1721797200000|2024-07-24 05:00:00|8143.6|8131.6|8146.1|8134.1|8146.6|8134.6|8143.4|8131.4|0
1721797500000|2024-07-24 05:05:00|8145.9|8133.9|8144.9|8132.9|8146.1|8134.1|8144.9|8132.9|0
1721797800000|2024-07-24 05:10:00|8145.1|8133.1|8143.9|8131.9|8145.4|8133.4|8143.6|8131.6|0
1721798100000|2024-07-24 05:15:00|8144.1|8132.1|8143.9|8131.9|8144.1|8132.1|8142.6|8130.6|0
1721798400000|2024-07-24 05:20:00|8143.6|8131.6|8145.4|8133.4|8147.1|8135.1|8143.6|8131.6|0
1721798700000|2024-07-24 05:25:00|8145.1|8133.1|8145.6|8133.6|8145.9|8133.9|8144.6|8132.6|0
1721799000000|2024-07-24 05:30:00|8145.9|8133.9|8143.6|8131.6|8145.9|8133.9|8143.6|8131.6|0
1721799300000|2024-07-24 05:35:00|8143.9|8131.9|8145.9|8133.9|8146.4|8134.4|8143.4|8131.4|0
1721799600000|2024-07-24 05:40:00|8146.1|8134.1|8143.9|8131.9|8146.9|8134.9|8143.9|8131.9|0
1721799900000|2024-07-24 05:45:00|8142.6|8130.6|8140.1|8128.1|8143.1|8131.1|8139.9|8127.9|0
1721800200000|2024-07-24 05:50:00|8139.9|8127.9|8142.1|8130.1|8142.1|8130.1|8138.4|8126.4|0
1721800500000|2024-07-24 05:55:00|8143.1|8131.1|8140.6|8128.6|8143.1|8131.1|8140.4|8128.4|0
1721800800000|2024-07-24 06:00:00|8140.9|8128.9|8145.6|8133.6|8151.4|8139.4|8140.9|8128.9|0
1721801100000|2024-07-24 06:05:00|8145.4|8133.4|8147.6|8135.6|8149.9|8137.9|8144.9|8132.9|0
1721801400000|2024-07-24 06:10:00|8147.4|8135.4|8141.1|8129.1|8148.1|8136.1|8139.6|8127.6|0
1721801700000|2024-07-24 06:15:00|8141.4|8129.4|8142.9|8130.9|8144.1|8132.1|8139.1|8127.1|0
1721802000000|2024-07-24 06:20:00|8141.6|8129.6|8142.1|8130.1|8143.4|8131.4|8141.1|8129.1|0
1721802300000|2024-07-24 06:25:00|8141.6|8129.6|8138.1|8126.1|8141.9|8129.9|8137.4|8125.4|0
1721802600000|2024-07-24 06:30:00|8138.4|8126.4|8125.6|8113.6|8138.4|8126.4|8125.1|8113.1|0
1721802900000|2024-07-24 06:35:00|8125.4|8113.4|8125.6|8113.6|8128.1|8116.1|8123.4|8111.4|0
1721803200000|2024-07-24 06:40:00|8125.4|8113.4|8121.1|8109.1|8128.1|8116.1|8118.9|8106.9|0
1721803500000|2024-07-24 06:45:00|8120.9|8108.9|8124.6|8112.6|8127.9|8115.9|8120.9|8108.9|0
1721803800000|2024-07-24 06:50:00|8124.9|8112.9|8120.4|8108.4|8124.9|8112.9|8119.1|8107.1|0
1721804100000|2024-07-24 06:55:00|8119.6|8107.6|8125.1|8113.1|8125.1|8113.1|8118.1|8106.1|0
1721804400000|2024-07-24 07:00:00|8123.4|8111.4|8132.1|8120.1|8133.1|8121.1|8114.4|8102.4|0
1721804700000|2024-07-24 07:05:00|8132.6|8120.6|8136.9|8124.9|8141.9|8129.9|8131.6|8119.6|0
1721805000000|2024-07-24 07:10:00|8137.4|8125.4|8131.9|8119.9|8140.9|8128.9|8123.6|8111.6|0
1721805300000|2024-07-24 07:15:00|8131.4|8119.4|8128.6|8116.6|8137.9|8125.9|8126.6|8114.6|0
1721805600000|2024-07-24 07:20:00|8128.9|8116.9|8137.1|8125.1|8139.9|8127.9|8127.4|8115.4|0
1721805900000|2024-07-24 07:25:00|8137.4|8125.4|8139.9|8127.9|8141.4|8129.4|8135.1|8123.1|0
1721806200000|2024-07-24 07:30:00|8137.6|8125.6|8133.9|8121.9|8141.1|8129.1|8131.1|8119.1|0
1721806500000|2024-07-24 07:35:00|8133.6|8121.6|8140.9|8128.9|8141.6|8129.6|8129.1|8117.1|0
1721806800000|2024-07-24 07:40:00|8139.4|8127.4|8133.9|8121.9|8139.9|8127.9|8132|8120|0
1721807100000|2024-07-24 07:45:00|8134.2|8122.2|8130.7|8118.7|8137.2|8125.2|8128.7|8116.7|0
1721807400000|2024-07-24 07:50:00|8131.7|8119.7|8131.2|8119.2|8138.7|8126.7|8128.9|8116.9|0
1721807700000|2024-07-24 07:55:00|8130.9|8118.9|8142.2|8130.2|8144.9|8132.9|8130.4|8118.4|0
1721808000000|2024-07-24 08:00:00|8142.4|8130.4|8138.4|8126.4|8142.4|8130.4|8132.4|8120.4|0
1721808300000|2024-07-24 08:05:00|8138.9|8126.9|8137.9|8125.9|8144.2|8132.2|8137.2|8125.2|0
1721808600000|2024-07-24 08:10:00|8138.2|8126.2|8139.9|8127.9|8142.7|8130.7|8133.9|8121.9|0
1721808900000|2024-07-24 08:15:00|8140.4|8128.4|8131.4|8119.4|8140.7|8128.7|8131.2|8119.2|0
1721809200000|2024-07-24 08:20:00|8131.2|8119.2|8135.7|8123.7|8136.7|8124.7|8128.4|8116.4|0
1721809500000|2024-07-24 08:25:00|8136.2|8124.2|8140.4|8128.4|8143.9|8131.9|8135.4|8123.4|0
1721809800000|2024-07-24 08:30:00|8135.4|8123.4|8130.9|8118.9|8138.9|8126.9|8130.9|8118.9|0
1721810100000|2024-07-24 08:35:00|8131.2|8119.2|8132.7|8120.7|8135.4|8123.4|8127.9|8115.9|0
1721810400000|2024-07-24 08:40:00|8131.9|8119.9|8130.9|8118.9|8132.9|8120.9|8129.2|8117.2|0
1721810700000|2024-07-24 08:45:00|8131.2|8119.2|8129.9|8117.9|8134.4|8122.4|8126.2|8114.2|0
1721811000000|2024-07-24 08:50:00|8130.4|8118.4|8135.2|8123.2|8136.7|8124.7|8128.7|8116.7|0
1721811300000|2024-07-24 08:55:00|8135.4|8123.4|8141.4|8129.4|8142.4|8130.4|8134.9|8122.9|0
1721811600000|2024-07-24 09:00:00|8141.9|8129.9|8140.4|8128.4|8144.4|8132.4|8136.4|8124.4|0
1721811900000|2024-07-24 09:05:00|8140.7|8128.7|8139.2|8127.2|8141.4|8129.4|8136.7|8124.7|0
1721812200000|2024-07-24 09:10:00|8139.7|8127.7|8140.2|8128.2|8143.2|8131.2|8137.4|8125.4|0
1721812500000|2024-07-24 09:15:00|8140.4|8128.4|8138.7|8126.7|8140.4|8128.4|8135.2|8123.2|0
1721812800000|2024-07-24 09:20:00|8139.2|8127.2|8143.9|8131.9|8143.9|8131.9|8139.2|8127.2|0
1721813100000|2024-07-24 09:25:00|8144.7|8132.7|8146.9|8134.9|8146.9|8134.9|8142.9|8130.9|0
1721813400000|2024-07-24 09:30:00|8147.2|8135.2|8148.2|8136.2|8150.9|8138.9|8147.2|8135.2|0
1721813700000|2024-07-24 09:35:00|8148.4|8136.4|8151.4|8139.4|8153.2|8141.2|8148.4|8136.4|0
1721814000000|2024-07-24 09:40:00|8151.2|8139.2|8156.4|8144.4|8156.9|8144.9|8149.9|8137.9|0
1721814300000|2024-07-24 09:45:00|8156.7|8144.7|8154.4|8142.4|8156.9|8144.9|8153.9|8141.9|0
1721814600000|2024-07-24 09:50:00|8154.7|8142.7|8152.4|8140.4|8155.7|8143.7|8152.4|8140.4|0
1721814900000|2024-07-24 09:55:00|8152.9|8140.9|8155.7|8143.7|8157.7|8145.7|8152.4|8140.4|0
1721815200000|2024-07-24 10:00:00|8155.4|8143.4|8153.9|8141.9|8155.4|8143.4|8152.4|8140.4|0
1721815500000|2024-07-24 10:05:00|8154.2|8142.2|8155.4|8143.4|8157.7|8145.7|8152.9|8140.9|0
1721815800000|2024-07-24 10:10:00|8155.7|8143.7|8158.7|8146.7|8159.4|8147.4|8155.4|8143.4|0
1721816100000|2024-07-24 10:15:00|8158.9|8146.9|8160.9|8148.9|8161.7|8149.7|8158.4|8146.4|0
1721816400000|2024-07-24 10:20:00|8160.7|8148.7|8161.7|8149.7|8164.4|8152.4|8160.2|8148.2|0
1721816700000|2024-07-24 10:25:00|8161.9|8149.9|8158.9|8146.9|8165.2|8153.2|8158.9|8146.9|0
1721817000000|2024-07-24 10:30:00|8158.7|8146.7|8160.4|8148.4|8161.7|8149.7|8158.4|8146.4|0
1721817300000|2024-07-24 10:35:00|8160.7|8148.7|8160.9|8148.9|8161.4|8149.4|8158.2|8146.2|0
1721817600000|2024-07-24 10:40:00|8161.2|8149.2|8159.9|8147.9|8162.7|8150.7|8158.9|8146.9|0
1721817900000|2024-07-24 10:45:00|8160.2|8148.2|8161.9|8149.9|8163.2|8151.2|8160.2|8148.2|0
1721818200000|2024-07-24 10:50:00|8162.2|8150.2|8162.7|8150.7|8163.9|8151.9|8159.9|8147.9|0
1721818500000|2024-07-24 10:55:00|8162.4|8150.4|8162.2|8150.2|8163.4|8151.4|8160.7|8148.7|0
1721818800000|2024-07-24 11:00:00|8162.4|8150.4|8162.2|8150.2|8163.4|8151.4|8158.4|8146.4|0
1721819100000|2024-07-24 11:05:00|8162.7|8150.7|8160.7|8148.7|8163.4|8151.4|8159.4|8147.4|0
1721819400000|2024-07-24 11:10:00|8160.9|8148.9|8161.7|8149.7|8165.2|8153.2|8160.7|8148.7|0
1721819700000|2024-07-24 11:15:00|8162.2|8150.2|8166.7|8154.7|8166.7|8154.7|8162.2|8150.2|0
1721820000000|2024-07-24 11:20:00|8167.2|8155.2|8169.4|8157.4|8169.7|8157.7|8163.9|8151.9|0
1721820300000|2024-07-24 11:25:00|8169.7|8157.7|8172.7|8160.7|8173.7|8161.7|8167.7|8155.7|0
1721820600000|2024-07-24 11:30:00|8172.2|8160.2|8170.4|8158.4|8173.4|8161.4|8169.7|8157.7|0
1721820900000|2024-07-24 11:35:00|8170.7|8158.7|8169.7|8157.7|8171.7|8159.7|8169.2|8157.2|0
1721821200000|2024-07-24 11:40:00|8169.2|8157.2|8173.2|8161.2|8174.7|8162.7|8168.9|8156.9|0
1721821500000|2024-07-24 11:45:00|8173.4|8161.4|8171|8159|8175|8163|8168|8156|0
1721821800000|2024-07-24 11:50:00|8171.5|8159.5|8171.5|8159.5|8172|8160|8168|8156|0
1721822100000|2024-07-24 11:55:00|8171.7|8159.7|8169.5|8157.5|8172.5|8160.5|8168.5|8156.5|0
1721822400000|2024-07-24 12:00:00|8170|8158|8174.2|8162.2|8174.5|8162.5|8170|8158|0
1721822700000|2024-07-24 12:05:00|8174.5|8162.5|8173|8161|8177.5|8165.5|8172.5|8160.5|0
1721823000000|2024-07-24 12:10:00|8173.7|8161.7|8167.7|8155.7|8173.7|8161.7|8166.2|8154.2|0
1721823300000|2024-07-24 12:15:00|8168|8156|8169.2|8157.2|8172.2|8160.2|8167|8155|0
1721823600000|2024-07-24 12:20:00|8168.7|8156.7|8171.5|8159.5|8171.5|8159.5|8168|8156|0
1721823900000|2024-07-24 12:25:00|8172|8160|8170.7|8158.7|8172.2|8160.2|8168.5|8156.5|0
1721824200000|2024-07-24 12:30:00|8171.5|8159.5|8169|8157|8173.7|8161.7|8168.7|8156.7|0
1721824500000|2024-07-24 12:35:00|8169.2|8157.2|8165.2|8153.2|8170|8158|8165.2|8153.2|0
1721824800000|2024-07-24 12:40:00|8165.5|8153.5|8162.5|8150.5|8167.2|8155.2|8161|8149|0
1721825100000|2024-07-24 12:45:00|8163|8151|8162.7|8150.7|8163.5|8151.5|8160.5|8148.5|0
1721825400000|2024-07-24 12:50:00|8163|8151|8158.5|8146.5|8163|8151|8157.7|8145.7|0
1721825700000|2024-07-24 12:55:00|8158.2|8146.2|8154.2|8142.2|8158.5|8146.5|8152|8140|0
1721826000000|2024-07-24 13:00:00|8155|8143|8155.5|8143.5|8158.2|8146.2|8153|8141|0
1721826300000|2024-07-24 13:05:00|8154.5|8142.5|8151.2|8139.2|8154.5|8142.5|8150|8138|0
1721826600000|2024-07-24 13:10:00|8151|8139|8153.2|8141.2|8155.5|8143.5|8150|8138|0
1721826900000|2024-07-24 13:15:00|8153.5|8141.5|8155.2|8143.2|8155.5|8143.5|8149.7|8137.7|0
1721827200000|2024-07-24 13:20:00|8155.5|8143.5|8156.5|8144.5|8157.5|8145.5|8154.2|8142.2|0
1721827500000|2024-07-24 13:25:00|8156.2|8144.2|8157|8145|8159.5|8147.5|8154|8142|0
1721827800000|2024-07-24 13:30:00|8156.5|8144.5|8161.7|8149.7|8166.5|8154.5|8156.5|8144.5|0
1721828100000|2024-07-24 13:35:00|8162|8150|8170.7|8158.7|8170.7|8158.7|8160|8148|0
1721828400000|2024-07-24 13:40:00|8170.5|8158.5|8171.2|8159.2|8175.7|8163.7|8169|8157|0
1721828700000|2024-07-24 13:45:00|8172.2|8160.2|8165.2|8153.2|8176.2|8164.2|8164.5|8152.5|0
1721829000000|2024-07-24 13:50:00|8165|8153|8160.5|8148.5|8167.2|8155.2|8158.5|8146.5|0
1721829300000|2024-07-24 13:55:00|8159.5|8147.5|8157.2|8145.2|8159.5|8147.5|8153|8141|0
1721829600000|2024-07-24 14:00:00|8157.5|8145.5|8152.2|8140.2|8157.5|8145.5|8152|8140|0
1721829900000|2024-07-24 14:05:00|8152|8140|8153.7|8141.7|8158.5|8146.5|8151.7|8139.7|0
1721830200000|2024-07-24 14:10:00|8154|8142|8151.7|8139.7|8154.7|8142.7|8147.2|8135.2|0
1721830500000|2024-07-24 14:15:00|8151.4|8139.4|8156.2|8144.2|8158.7|8146.7|8149.2|8137.2|0
1721830800000|2024-07-24 14:20:00|8155.9|8143.9|8158.7|8146.7|8161.7|8149.7|8154.2|8142.2|0
1721831100000|2024-07-24 14:25:00|8158.2|8146.2|8165.7|8153.7|8166.7|8154.7|8158.2|8146.2|0
1721831400000|2024-07-24 14:30:00|8164.9|8152.9|8165.2|8153.2|8168.4|8156.4|8163.9|8151.9|0
1721831700000|2024-07-24 14:35:00|8164.9|8152.9|8164.7|8152.7|8169.2|8157.2|8163.9|8151.9|0
1721832000000|2024-07-24 14:40:00|8164.2|8152.2|8166.4|8154.4|8167.2|8155.2|8161.9|8149.9|0
1721832300000|2024-07-24 14:45:00|8166.2|8154.2|8168.7|8156.7|8168.7|8156.7|8161.9|8149.9|0
1721832600000|2024-07-24 14:50:00|8168.4|8156.4|8169.2|8157.2|8174.4|8162.4|8167.7|8155.7|0
1721832900000|2024-07-24 14:55:00|8168.9|8156.9|8166.9|8154.9|8172.2|8160.2|8163.7|8151.7|0
1721833200000|2024-07-24 15:00:00|8165.9|8153.9|8162.9|8150.9|8168.7|8156.7|8162.9|8150.9|0
1721833500000|2024-07-24 15:05:00|8162.7|8150.7|8162.4|8150.4|8163.2|8151.2|8158.7|8146.7|0
1721833800000|2024-07-24 15:10:00|8162.9|8150.9|8164.7|8152.7|8165.2|8153.2|8157.7|8145.7|0
1721834100000|2024-07-24 15:15:00|8164.4|8152.4|8158.2|8146.2|8165.9|8153.9|8157.9|8145.9|0
1721834400000|2024-07-24 15:20:00|8157.9|8145.9|8156.7|8144.7|8160.7|8148.7|8156.2|8144.2|0
1721834700000|2024-07-24 15:25:00|8156.9|8144.9|8157.4|8145.4|8160.2|8148.2|8156.7|8144.7|0
1721835000000|2024-07-24 15:30:00|8156.1|8144.1|8159.9|8147.9|8162.9|8150.9|8154.4|8142.4|0
1721835300000|2024-07-24 15:35:00|8159.6|8147.6|8161.4|8149.4|8161.6|8149.6|8157.1|8145.1|0
1721835600000|2024-07-24 15:40:00|8161.1|8149.1|8155.6|8143.6|8161.4|8149.4|8154.9|8142.9|0
1721835900000|2024-07-24 15:45:00|8155.9|8143.9|8152.4|8140.4|8155.9|8143.9|8149.4|8137.4|0
1721836200000|2024-07-24 15:50:00|8151.9|8139.9|8152.9|8140.9|8154.6|8142.6|8151.4|8139.4|0
1721836500000|2024-07-24 15:55:00|8153.1|8141.1|8150.9|8138.9|8153.9|8141.9|8150.1|8138.1|0
1721836800000|2024-07-24 16:00:00|8150.6|8138.6|8149.6|8137.6|8153.9|8141.9|8149.4|8137.4|0
1721837100000|2024-07-24 16:05:00|8149.9|8137.9|8147.1|8135.1|8150.4|8138.4|8145.1|8133.1|0
1721837400000|2024-07-24 16:10:00|8146.9|8134.9|8148.9|8136.9|8149.4|8137.4|8145.1|8133.1|0
1721837700000|2024-07-24 16:15:00|8149.1|8137.1|8152.4|8140.4|8152.9|8140.9|8148.4|8136.4|0
1721838000000|2024-07-24 16:20:00|8151.9|8139.9|8155.6|8143.6|8155.9|8143.9|8151.4|8139.4|0
1721838300000|2024-07-24 16:25:00|8155.4|8143.4|8154.1|8142.1|8155.9|8143.9|8152.6|8140.6|0
1721838600000|2024-07-24 16:30:00|8154.4|8142.4|8154.9|8142.9|8156.9|8144.9|8153.6|8141.6|0
1721838900000|2024-07-24 16:35:00|8155.1|8143.1|8152.4|8140.4|8156.1|8144.1|8151.4|8139.4|0
1721839200000|2024-07-24 16:40:00|8152.9|8140.9|8149.6|8137.6|8152.9|8140.9|8148.4|8136.4|0
1721839500000|2024-07-24 16:45:00|8149.4|8137.4|8152.9|8140.9|8154.9|8142.9|8149.4|8137.4|0
1721839800000|2024-07-24 16:50:00|8152.4|8140.4|8152.1|8140.1|8152.9|8140.9|8150.6|8138.6|0
1721840100000|2024-07-24 16:55:00|8151.9|8139.9|8149.6|8137.6|8153.4|8141.4|8148.4|8136.4|0
1721840400000|2024-07-24 17:00:00|8149.9|8137.9|8150.4|8138.4|8152.1|8140.1|8148.1|8136.1|0
1721840700000|2024-07-24 17:05:00|8150.1|8138.1|8157.4|8145.4|8157.4|8145.4|8149.9|8137.9|0
1721841000000|2024-07-24 17:10:00|8156.9|8144.9|8157.4|8145.4|8159.4|8147.4|8156.4|8144.4|0
1721841300000|2024-07-24 17:15:00|8157.1|8145.1|8154.9|8142.9|8158.1|8146.1|8152.6|8140.6|0
1721841600000|2024-07-24 17:20:00|8154.6|8142.6|8150.6|8138.6|8154.9|8142.9|8149.9|8137.9|0
1721841900000|2024-07-24 17:25:00|8150.4|8138.4|8149.4|8137.4|8152.1|8140.1|8149.1|8137.1|0
1721842200000|2024-07-24 17:30:00|8149.6|8137.6|8151.4|8139.4|8151.9|8139.9|8147.9|8135.9|0
1721842500000|2024-07-24 17:35:00|8151.1|8139.1|8152.1|8140.1|8154.6|8142.6|8150.9|8138.9|0
1721842800000|2024-07-24 17:40:00|8152.4|8140.4|8152.1|8140.1|8154.4|8142.4|8151.9|8139.9|0
1721843100000|2024-07-24 17:45:00|8151.9|8139.9|8149.9|8137.9|8153.1|8141.1|8149.4|8137.4|0
1721843400000|2024-07-24 17:50:00|8149.6|8137.6|8147.1|8135.1|8149.9|8137.9|8146.9|8134.9|0
1721843700000|2024-07-24 17:55:00|8146.9|8134.9|8146.1|8134.1|8148.9|8136.9|8146.1|8134.1|0
1721844000000|2024-07-24 18:00:00|8146.6|8134.6|8145.9|8133.9|8148.1|8136.1|8145.4|8133.4|0
1721844300000|2024-07-24 18:05:00|8145.6|8133.6|8148.1|8136.1|8150.9|8138.9|8145.6|8133.6|0
1721844600000|2024-07-24 18:10:00|8147.9|8135.9|8147.9|8135.9|8149.4|8137.4|8147.4|8135.4|0
1721844900000|2024-07-24 18:15:00|8147.6|8135.6|8144.9|8132.9|8149.4|8137.4|8144.9|8132.9|0
1721845200000|2024-07-24 18:20:00|8144.6|8132.6|8143.1|8131.1|8144.6|8132.6|8141.4|8129.4|0
1721845500000|2024-07-24 18:25:00|8143.4|8131.4|8142.9|8130.9|8145.4|8133.4|8142.4|8130.4|0
1721845800000|2024-07-24 18:30:00|8142.4|8130.4|8142.9|8130.9|8144.4|8132.4|8142.1|8130.1|0
1721846100000|2024-07-24 18:35:00|8142.4|8130.4|8141.9|8129.9|8144.4|8132.4|8141.4|8129.4|0
1721846400000|2024-07-24 18:40:00|8141.6|8129.6|8135.9|8123.9|8142.6|8130.6|8135.6|8123.6|0
1721846700000|2024-07-24 18:45:00|8135.6|8123.6|8136.6|8124.6|8138.9|8126.9|8135.6|8123.6|0
1721847000000|2024-07-24 18:50:00|8136.9|8124.9|8135.1|8123.1|8136.9|8124.9|8131.6|8119.6|0
1721847300000|2024-07-24 18:55:00|8134.9|8122.9|8138.9|8126.9|8140.4|8128.4|8134.9|8122.9|0
1721847600000|2024-07-24 19:00:00|8138.1|8126.1|8136.6|8124.6|8139.1|8127.1|8133.9|8121.9|0
1721847900000|2024-07-24 19:05:00|8136.4|8124.4|8137.4|8125.4|8137.9|8125.9|8134.9|8122.9|0
1721848200000|2024-07-24 19:10:00|8137.1|8125.1|8137.6|8125.6|8138.9|8126.9|8136.6|8124.6|0
1721848500000|2024-07-24 19:15:00|8137.9|8125.9|8136.6|8124.6|8140.9|8128.9|8135.6|8123.6|0
1721848800000|2024-07-24 19:20:00|8137.4|8125.4|8141.4|8129.4|8141.4|8129.4|8137.4|8125.4|0
1721849100000|2024-07-24 19:25:00|8140.9|8128.9|8135.6|8123.6|8141.4|8129.4|8134.4|8122.4|0
1721849400000|2024-07-24 19:30:00|8135.4|8123.4|8142.4|8130.4|8142.4|8130.4|8134.6|8122.6|0
1721849700000|2024-07-24 19:35:00|8142.1|8130.1|8138.9|8126.9|8143.4|8131.4|8138.4|8126.4|0
1721850000000|2024-07-24 19:40:00|8138.6|8126.6|8136.6|8124.6|8142.6|8130.6|8136.6|8124.6|0
1721850300000|2024-07-24 19:45:00|8136.4|8124.4|8135.6|8123.6|8138.1|8126.1|8133.9|8121.9|0
1721850600000|2024-07-24 19:50:00|8135.9|8123.9|8129.4|8117.4|8138.4|8126.4|8129.4|8117.4|0
1721850900000|2024-07-24 19:55:00|8129.9|8117.9|8135.8|8123.8|8135.8|8123.8|8129.9|8117.9|0
1721851200000|2024-07-24 20:00:00|8135.7|8123.7|8138.8|8126.8|8141.4|8129.4|8134.9|8122.9|0
1721851500000|2024-07-24 20:05:00|8138.9|8126.9|8145.2|8133.2|8146.5|8134.5|8138.9|8126.9|0
1721851800000|2024-07-24 20:10:00|8145.6|8133.6|8147.5|8135.5|8150|8138|8144.1|8132.1|0
1721852100000|2024-07-24 20:15:00|8147.9|8135.9|8145.4|8133.4|8147.9|8135.9|8143.8|8131.8|0
1721852400000|2024-07-24 20:20:00|8145.3|8133.3|8149.9|8137.9|8150.2|8138.2|8144.2|8132.2|0
1721852700000|2024-07-24 20:25:00|8150|8138|8148.5|8136.5|8150.3|8138.3|8148.5|8136.5|0
1721853000000|2024-07-24 20:30:00|8148.6|8136.6|8149.1|8137.1|8149.4|8137.4|8147.5|8135.5|0
1721853300000|2024-07-24 20:35:00|8149|8137|8148.3|8136.3|8149.4|8137.4|8147.9|8135.9|0
1721853600000|2024-07-24 20:40:00|8148.1|8136.1|8147.5|8135.5|8148.3|8136.3|8146.4|8134.4|0
1721853900000|2024-07-24 20:45:00|8147.7|8135.7|8147.5|8135.5|8148.7|8136.7|8147.2|8135.2|0
1721854200000|2024-07-24 20:50:00|8147.4|8135.4|8145.4|8133.4|8147.4|8135.4|8145.2|8133.2|0
1721854500000|2024-07-24 20:55:00|8145.3|8133.3|8146.8|8134.8|8147|8135|8145|8133|0
1721854800000|2024-07-24 21:00:00|8146.6|8134.6|8146.9|8134.9|8147.8|8135.8|8146.4|8134.4|0
1721855100000|2024-07-24 21:05:00|8146.7|8134.7|8147.1|8135.1|8147.2|8135.2|8146.3|8134.3|0
1721855400000|2024-07-24 21:10:00|8147|8135|8145.9|8133.9|8147.3|8135.3|8143.8|8131.8|0
1721855700000|2024-07-24 21:15:00|8145.7|8133.7|8145.7|8133.7|8146.1|8134.1|8145.4|8133.4|0
1721856000000|2024-07-24 21:20:00|8145.6|8133.6|8144.7|8132.7|8145.6|8133.6|8144.7|8132.7|0
1721856300000|2024-07-24 21:25:00|8144.8|8132.8|8145.1|8133.1|8145.4|8133.4|8144.7|8132.7|0
1721856600000|2024-07-24 21:30:00|8145|8133|8144.4|8132.4|8145|8133|8144.2|8132.2|0
1721856900000|2024-07-24 21:35:00|8144.5|8132.5|8144.3|8132.3|8144.9|8132.9|8144.3|8132.3|0
1721857200000|2024-07-24 21:40:00|8144.4|8132.4|8144.3|8132.3|8144.6|8132.6|8144.2|8132.2|0
1721857500000|2024-07-24 21:45:00|8144.2|8132.2|8144.8|8132.8|8144.8|8132.8|8143.8|8131.8|0
1721857800000|2024-07-24 21:50:00|8144.7|8132.7|8144.1|8132.1|8144.7|8132.7|8143.8|8131.8|0
1721858100000|2024-07-24 21:55:00|8144.2|8132.2|8144.8|8132.8|8145.1|8133.1|8144.1|8132.1|0
1721858400000|2024-07-24 22:00:00|8144.4|8132.4|8148.5|8136.5|8149|8137|8144.4|8132.4|0
1721858700000|2024-07-24 22:05:00|8148.7|8136.7|8150.6|8138.6|8151|8139|8148.1|8136.1|0
1721859000000|2024-07-24 22:10:00|8150.7|8138.7|8150|8138|8151.6|8139.6|8148.8|8136.8|0
1721859300000|2024-07-24 22:15:00|8150.1|8138.1|8152.7|8140.7|8153.7|8141.7|8149.6|8137.6|0
1721859600000|2024-07-24 22:20:00|8152.8|8140.8|8149.6|8137.6|8152.9|8140.9|8148.8|8136.8|0
1721859900000|2024-07-24 22:25:00|8149.7|8137.7|8147.3|8135.3|8150|8138|8147.2|8135.2|0
1721860200000|2024-07-24 22:30:00|8147.4|8135.4|8150.3|8138.3|8150.3|8138.3|8147.3|8135.3|0
1721860500000|2024-07-24 22:35:00|8150.2|8138.2|8149.5|8137.5|8151.5|8139.5|8148.9|8136.9|0
1721860800000|2024-07-24 22:40:00|8149.6|8137.6|8150.1|8138.1|8150.4|8138.4|8148.9|8136.9|0
1721861100000|2024-07-24 22:45:00|8150|8138|8148.7|8136.7|8150|8138|8148|8136|0
1721861400000|2024-07-24 22:50:00|8148.6|8136.6|8148.3|8136.3|8149.2|8137.2|8147.1|8135.1|0
1721861700000|2024-07-24 22:55:00|8148.6|8136.6|8146.5|8134.5|8148.6|8136.6|8146.2|8134.2|0
1721862000000|2024-07-24 23:00:00|8146.9|8134.9|8144|8132|8147.1|8135.1|8143.8|8131.8|0
1721862300000|2024-07-24 23:05:00|8144.1|8132.1|8148.3|8136.3|8148.3|8136.3|8144|8132|0
1721862600000|2024-07-24 23:10:00|8148.4|8136.4|8147.9|8135.9|8148.6|8136.6|8147.4|8135.4|0
1721862900000|2024-07-24 23:15:00|8148|8136|8150|8138|8151|8139|8148|8136|0
1721863200000|2024-07-24 23:20:00|8150.1|8138.1|8148.9|8136.9|8150.3|8138.3|8148.9|8136.9|0
1721863500000|2024-07-24 23:25:00|8148.8|8136.8|8148.6|8136.6|8149.6|8137.6|8148.3|8136.3|0
1721863800000|2024-07-24 23:30:00|8148.5|8136.5|8148.6|8136.6|8148.9|8136.9|8147.1|8135.1|0
1721864100000|2024-07-24 23:35:00|8148.7|8136.7|8149|8137|8150.1|8138.1|8148.7|8136.7|0
1721864400000|2024-07-24 23:40:00|8148.9|8136.9|8147.9|8135.9|8148.9|8136.9|8146.5|8134.5|0
1721864700000|2024-07-24 23:45:00|8148|8136|8147.7|8135.7|8148.6|8136.6|8146.5|8134.5|0
1721865000000|2024-07-24 23:50:00|8147.9|8135.9|8147.9|8135.9|8149.1|8137.1|8147.7|8135.7|0
1721865300000|2024-07-24 23:55:00|8148|8136|8148.6|8136.6|8149.6|8137.6|8147.7|8135.7|0
1721865600000|2024-07-25 00:00:00|8147.9|8135.9|8147.5|8135.5|8153.2|8141.2|8139|8127|0
1721865900000|2024-07-25 00:05:00|8147.7|8135.7|8140.2|8128.2|8147.7|8135.7|8138.7|8126.7|0
1721866200000|2024-07-25 00:10:00|8140.7|8128.7|8144.2|8132.2|8144.2|8132.2|8139|8127|0
1721866500000|2024-07-25 00:15:00|8144|8132|8147.7|8135.7|8148|8136|8144|8132|0
1721866800000|2024-07-25 00:20:00|8148|8136|8152.5|8140.5|8152.5|8140.5|8148|8136|0
1721867100000|2024-07-25 00:25:00|8152.2|8140.2|8148.5|8136.5|8152.5|8140.5|8147.7|8135.7|0
1721867400000|2024-07-25 00:30:00|8148.7|8136.7|8147.7|8135.7|8148.7|8136.7|8147|8135|0
1721867700000|2024-07-25 00:35:00|8148|8136|8149.7|8137.7|8149.7|8137.7|8147.5|8135.5|0
1721868000000|2024-07-25 00:40:00|8150.5|8138.5|8149.5|8137.5|8151|8139|8148.5|8136.5|0
1721868300000|2024-07-25 00:45:00|8149.7|8137.7|8148|8136|8149.7|8137.7|8147.5|8135.5|0
1721868600000|2024-07-25 00:50:00|8148.2|8136.2|8148.5|8136.5|8148.7|8136.7|8146.7|8134.7|0
1721868900000|2024-07-25 00:55:00|8148.7|8136.7|8149|8137|8149.5|8137.5|8148.5|8136.5|0
1721869200000|2024-07-25 01:00:00|8149.2|8137.2|8151|8139|8151.7|8139.7|8149|8137|0
1721869500000|2024-07-25 01:05:00|8151.2|8139.2|8152.5|8140.5|8153.5|8141.5|8151.2|8139.2|0
1721869800000|2024-07-25 01:10:00|8152|8140|8151|8139|8153|8141|8150.7|8138.7|0
1721870100000|2024-07-25 01:15:00|8151.5|8139.5|8153|8141|8153.5|8141.5|8150|8138|0
1721870400000|2024-07-25 01:20:00|8152.7|8140.7|8151.7|8139.7|8154|8142|8150.2|8138.2|0
1721870700000|2024-07-25 01:25:00|8151.5|8139.5|8152.5|8140.5|8153|8141|8150.7|8138.7|0
1721871000000|2024-07-25 01:30:00|8152.7|8140.7|8149|8137|8153.2|8141.2|8149|8137|0
1721871300000|2024-07-25 01:35:00|8149.2|8137.2|8145.5|8133.5|8149.7|8137.7|8145.2|8133.2|0
1721871600000|2024-07-25 01:40:00|8145|8133|8148.7|8136.7|8148.7|8136.7|8144.2|8132.2|0
1721871900000|2024-07-25 01:45:00|8148.5|8136.5|8149|8137|8149.7|8137.7|8148.5|8136.5|0
1721872200000|2024-07-25 01:50:00|8149.2|8137.2|8148|8136|8149.5|8137.5|8147.5|8135.5|0
1721872500000|2024-07-25 01:55:00|8148.5|8136.5|8143|8131|8148.7|8136.7|8142.5|8130.5|0
1721872800000|2024-07-25 02:00:00|8142.7|8130.7|8141.2|8129.2|8144.7|8132.7|8141.2|8129.2|0
1721873100000|2024-07-25 02:05:00|8141.5|8129.5|8143|8131|8143.5|8131.5|8140|8128|0
1721873400000|2024-07-25 02:10:00|8142.5|8130.5|8143.2|8131.2|8143.7|8131.7|8140|8128|0
1721873700000|2024-07-25 02:15:00|8143.5|8131.5|8144.2|8132.2|8144.2|8132.2|8142.2|8130.2|0
1721874000000|2024-07-25 02:20:00|8144.7|8132.7|8143|8131|8147.2|8135.2|8142.7|8130.7|0
1721874300000|2024-07-25 02:25:00|8142.7|8130.7|8140.2|8128.2|8143.5|8131.5|8139.2|8127.2|0
1721874600000|2024-07-25 02:30:00|8141|8129|8139.5|8127.5|8142|8130|8139.5|8127.5|0
1721874900000|2024-07-25 02:35:00|8139.7|8127.7|8138.5|8126.5|8140.2|8128.2|8136.7|8124.7|0
1721875200000|2024-07-25 02:40:00|8138.7|8126.7|8138|8126|8139.5|8127.5|8137.2|8125.2|0
1721875500000|2024-07-25 02:45:00|8138.2|8126.2|8137.5|8125.5|8138.7|8126.7|8135.7|8123.7|0
1721875800000|2024-07-25 02:50:00|8137.7|8125.7|8138.5|8126.5|8140.5|8128.5|8137.2|8125.2|0
1721876100000|2024-07-25 02:55:00|8138.7|8126.7|8140|8128|8141|8129|8138.7|8126.7|0
1721876400000|2024-07-25 03:00:00|8140.5|8128.5|8140.2|8128.2|8141.7|8129.7|8139.7|8127.7|0
1721876700000|2024-07-25 03:05:00|8140.7|8128.7|8141.2|8129.2|8142.2|8130.2|8140.5|8128.5|0
1721877000000|2024-07-25 03:10:00|8141|8129|8138.7|8126.7|8141.5|8129.5|8138.5|8126.5|0
1721877300000|2024-07-25 03:15:00|8139|8127|8142.5|8130.5|8142.7|8130.7|8139|8127|0
1721877600000|2024-07-25 03:20:00|8142.7|8130.7|8142.2|8130.2|8143|8131|8140.5|8128.5|0
1721877900000|2024-07-25 03:25:00|8142.5|8130.5|8144.2|8132.2|8144.2|8132.2|8141|8129|0
1721878200000|2024-07-25 03:30:00|8145|8133|8144|8132|8147.7|8135.7|8143.7|8131.7|0
1721878500000|2024-07-25 03:35:00|8144.5|8132.5|8144.2|8132.2|8144.5|8132.5|8141.5|8129.5|0
1721878800000|2024-07-25 03:40:00|8144.7|8132.7|8143.5|8131.5|8145.2|8133.2|8142.7|8130.7|0
1721879100000|2024-07-25 03:45:00|8143.2|8131.2|8144.2|8132.2|8145.2|8133.2|8142.5|8130.5|0
1721879400000|2024-07-25 03:50:00|8144|8132|8143.5|8131.5|8145.5|8133.5|8143.2|8131.2|0
1721879700000|2024-07-25 03:55:00|8143.2|8131.2|8143|8131|8144.5|8132.5|8142.7|8130.7|0
1721880000000|2024-07-25 04:00:00|8143.2|8131.2|8140.7|8128.7|8143.2|8131.2|8140.2|8128.2|0
1721880300000|2024-07-25 04:05:00|8141|8129|8143|8131|8143|8131|8140.7|8128.7|0
1721880600000|2024-07-25 04:10:00|8142.7|8130.7|8142.2|8130.2|8143.5|8131.5|8141.7|8129.7|0
1721880900000|2024-07-25 04:15:00|8142|8130|8143|8131|8143|8131|8141.2|8129.2|0
1721881200000|2024-07-25 04:20:00|8143.2|8131.2|8141|8129|8143.2|8131.2|8140.2|8128.2|0
1721881500000|2024-07-25 04:25:00|8140.7|8128.7|8140.2|8128.2|8141|8129|8139.7|8127.7|0
1721881800000|2024-07-25 04:30:00|8140.5|8128.5|8143|8131|8143.2|8131.2|8139.5|8127.5|0
1721882100000|2024-07-25 04:35:00|8145|8133|8142.2|8130.2|8145.7|8133.7|8140.5|8128.5|0
1721882400000|2024-07-25 04:40:00|8142|8130|8141.7|8129.7|8142.2|8130.2|8141.2|8129.2|0
1721882700000|2024-07-25 04:45:00|8142|8130|8142|8130|8142.5|8130.5|8141.7|8129.7|0
1721883000000|2024-07-25 04:50:00|8142.2|8130.2|8142.5|8130.5|8142.5|8130.5|8141|8129|0
1721883300000|2024-07-25 04:55:00|8142.2|8130.2|8143|8131|8143|8131|8141|8129|0
1721883600000|2024-07-25 05:00:00|8143.2|8131.2|8142.5|8130.5|8143.7|8131.7|8142|8130|0
1721883900000|2024-07-25 05:05:00|8142.2|8130.2|8142.7|8130.7|8143.7|8131.7|8142|8130|0
1721884200000|2024-07-25 05:10:00|8143|8131|8143|8131|8143.2|8131.2|8142.2|8130.2|0
1721884500000|2024-07-25 05:15:00|8143.5|8131.5|8142.7|8130.7|8143.7|8131.7|8142.7|8130.7|0
1721884800000|2024-07-25 05:20:00|8142.5|8130.5|8142.5|8130.5|8143.2|8131.2|8142|8130|0
1721885100000|2024-07-25 05:25:00|8142.2|8130.2|8143|8131|8143.7|8131.7|8142|8130|0
1721885400000|2024-07-25 05:30:00|8142.7|8130.7|8140.5|8128.5|8143|8131|8137.7|8125.7|0
1721885700000|2024-07-25 05:35:00|8140.2|8128.2|8141|8129|8141.5|8129.5|8139.2|8127.2|0
1721886000000|2024-07-25 05:40:00|8141.2|8129.2|8140.2|8128.2|8141.5|8129.5|8140.2|8128.2|0
1721886300000|2024-07-25 05:45:00|8140|8128|8137.2|8125.2|8140|8128|8136.5|8124.5|0
1721886600000|2024-07-25 05:50:00|8137.5|8125.5|8137|8125|8137.7|8125.7|8135.7|8123.7|0
1721886900000|2024-07-25 05:55:00|8137.2|8125.2|8135.2|8123.2|8137.7|8125.7|8134.7|8122.7|0
1721887200000|2024-07-25 06:00:00|8135|8123|8117|8105|8135.5|8123.5|8113.2|8101.2|0
1721887500000|2024-07-25 06:05:00|8116.5|8104.5|8119.5|8107.5|8123.2|8111.2|8115.7|8103.7|0
1721887800000|2024-07-25 06:10:00|8119.7|8107.7|8106.2|8094.2|8120|8108|8103.7|8091.7|0
1721888100000|2024-07-25 06:15:00|8106|8094|8111.7|8099.7|8119.7|8107.7|8106|8094|0
1721888400000|2024-07-25 06:20:00|8111.2|8099.2|8109.2|8097.2|8117.7|8105.7|8106.7|8094.7|0
1721888700000|2024-07-25 06:25:00|8108.7|8096.7|8112.7|8100.7|8117|8105|8108.7|8096.7|0
1721889000000|2024-07-25 06:30:00|8112.5|8100.5|8113.7|8101.7|8119.7|8107.7|8112.5|8100.5|0
1721889300000|2024-07-25 06:35:00|8114.5|8102.5|8113.5|8101.5|8116.2|8104.2|8113.2|8101.2|0
1721889600000|2024-07-25 06:40:00|8113.2|8101.2|8113.7|8101.7|8118.5|8106.5|8110.7|8098.7|0
1721889900000|2024-07-25 06:45:00|8113.5|8101.5|8107.2|8095.2|8114|8102|8103.5|8091.5|0
1721890200000|2024-07-25 06:50:00|8107|8095|8103.7|8091.7|8109.5|8097.5|8100.2|8088.2|0
1721890500000|2024-07-25 06:55:00|8103.5|8091.5|8110.2|8098.2|8115|8103|8095.2|8083.2|0
1721890800000|2024-07-25 07:00:00|8112.2|8100.2|8090|8078|8118.7|8106.7|8089.2|8077.2|0
1721891100000|2024-07-25 07:05:00|8089.2|8077.2|8083.7|8071.7|8093|8081|8083.2|8071.2|0
1721891400000|2024-07-25 07:10:00|8085.7|8073.7|8086|8074|8088.7|8076.7|8078.7|8066.7|0
1721891700000|2024-07-25 07:15:00|8084.7|8072.7|8098.7|8086.7|8102|8090|8084.7|8072.7|0
1721892000000|2024-07-25 07:20:00|8098.2|8086.2|8087.7|8075.7|8101|8089|8087.2|8075.2|0
1721892300000|2024-07-25 07:25:00|8087|8075|8101.2|8089.2|8103.5|8091.5|8081.7|8069.7|0
1721892600000|2024-07-25 07:30:00|8101|8089|8101.2|8089.2|8108|8096|8091.2|8079.2|0
1721892900000|2024-07-25 07:35:00|8100.5|8088.5|8103.2|8091.2|8111|8099|8098.5|8086.5|0
1721893200000|2024-07-25 07:40:00|8103|8091|8091.5|8079.5|8103.5|8091.5|8091.2|8079.2|0
1721893500000|2024-07-25 07:45:00|8091|8079|8089.2|8077.2|8098.2|8086.2|8089.2|8077.2|0
1721893800000|2024-07-25 07:50:00|8090.7|8078.7|8090.2|8078.2|8094.2|8082.2|8086.5|8074.5|0
1721894100000|2024-07-25 07:55:00|8090.7|8078.7|8103.5|8091.5|8103.5|8091.5|8088.7|8076.7|0
1721894400000|2024-07-25 08:00:00|8103.7|8091.7|8088.7|8076.7|8104.2|8092.2|8087.7|8075.7|0
1721894700000|2024-07-25 08:05:00|8088.5|8076.5|8083|8071|8091.2|8079.2|8082.2|8070.2|0
1721895000000|2024-07-25 08:10:00|8083.5|8071.5|8073.7|8061.7|8086|8074|8072.7|8060.7|0
1721895300000|2024-07-25 08:15:00|8071.7|8059.7|8063.2|8051.2|8075.2|8063.2|8061.7|8049.7|0
1721895600000|2024-07-25 08:20:00|8063|8051|8072.5|8060.5|8073|8061|8063|8051|0
1721895900000|2024-07-25 08:25:00|8072.2|8060.2|8073.7|8061.7|8078.2|8066.2|8070.7|8058.7|0
1721896200000|2024-07-25 08:30:00|8073.5|8061.5|8092.7|8080.7|8092.7|8080.7|8070.5|8058.5|0
1721896500000|2024-07-25 08:35:00|8091.7|8079.7|8094.7|8082.7|8095.7|8083.7|8082.7|8070.7|0
1721896800000|2024-07-25 08:40:00|8093.7|8081.7|8101|8089|8101|8089|8093.7|8081.7|0
1721897100000|2024-07-25 08:45:00|8101.5|8089.5|8101.7|8089.7|8104|8092|8096.2|8084.2|0
1721897400000|2024-07-25 08:50:00|8101.5|8089.5|8101.5|8089.5|8104|8092|8098.7|8086.7|0
1721897700000|2024-07-25 08:55:00|8100.7|8088.7|8101.2|8089.2|8104|8092|8096.7|8084.7|0
1721898000000|2024-07-25 09:00:00|8102|8090|8089.5|8077.5|8102|8090|8089|8077|0
1721898300000|2024-07-25 09:05:00|8090.2|8078.2|8093.2|8081.2|8096|8084|8089.2|8077.2|0
1721898600000|2024-07-25 09:10:00|8093.7|8081.7|8085|8073|8096|8084|8083.2|8071.2|0
1721898900000|2024-07-25 09:15:00|8084.7|8072.7|8087.7|8075.7|8089.2|8077.2|8084|8072|0
1721899200000|2024-07-25 09:20:00|8087.2|8075.2|8088|8076|8088.5|8076.5|8082|8070|0
1721899500000|2024-07-25 09:25:00|8087.7|8075.7|8082.5|8070.5|8087.7|8075.7|8081.2|8069.2|0
1721899800000|2024-07-25 09:30:00|8083|8071|8087|8075|8087|8075|8081|8069|0
1721900100000|2024-07-25 09:35:00|8086.7|8074.7|8084.7|8072.7|8088.7|8076.7|8083.2|8071.2|0
1721900400000|2024-07-25 09:40:00|8085|8073|8087.2|8075.2|8090|8078|8084.7|8072.7|0
1721900700000|2024-07-25 09:45:00|8087|8075|8091|8079|8093.2|8081.2|8086|8074|0
1721901000000|2024-07-25 09:50:00|8091.5|8079.5|8094.7|8082.7|8098.5|8086.5|8090.2|8078.2|0
1721901300000|2024-07-25 09:55:00|8095|8083|8095.7|8083.7|8098|8086|8091.7|8079.7|0
1721901600000|2024-07-25 10:00:00|8096.2|8084.2|8093.7|8081.7|8099|8087|8093.7|8081.7|0
1721901900000|2024-07-25 10:05:00|8093.5|8081.5|8087.7|8075.7|8095|8083|8087.5|8075.5|0
1721902200000|2024-07-25 10:10:00|8088|8076|8087|8075|8091|8079|8087|8075|0
1721902500000|2024-07-25 10:15:00|8087.2|8075.2|8088.5|8076.5|8090.7|8078.7|8085.2|8073.2|0
1721902800000|2024-07-25 10:20:00|8088.2|8076.2|8092.5|8080.5|8095.2|8083.2|8087.2|8075.2|0
1721903100000|2024-07-25 10:25:00|8093|8081|8092.5|8080.5|8096|8084|8089.2|8077.2|0
1721903400000|2024-07-25 10:30:00|8092.2|8080.2|8099.7|8087.7|8100.7|8088.7|8092.2|8080.2|0
1721903700000|2024-07-25 10:35:00|8099.5|8087.5|8090.7|8078.7|8099.5|8087.5|8089.2|8077.2|0
1721904000000|2024-07-25 10:40:00|8090.2|8078.2|8087.2|8075.2|8092.2|8080.2|8084.7|8072.7|0
1721904300000|2024-07-25 10:45:00|8087.5|8075.5|8095|8083|8095|8083|8087.5|8075.5|0
1721904600000|2024-07-25 10:50:00|8096|8084|8102|8090|8103|8091|8095.2|8083.2|0
1721904900000|2024-07-25 10:55:00|8101.5|8089.5|8107.7|8095.7|8107.7|8095.7|8101.5|8089.5|0
1721905200000|2024-07-25 11:00:00|8108|8096|8112.7|8100.7|8114.2|8102.2|8108|8096|0
1721905500000|2024-07-25 11:05:00|8112.5|8100.5|8112.5|8100.5|8114.7|8102.7|8110.2|8098.2|0
1721905800000|2024-07-25 11:10:00|8112.7|8100.7|8120.2|8108.2|8120.7|8108.7|8111.5|8099.5|0
1721906100000|2024-07-25 11:15:00|8120.7|8108.7|8120.7|8108.7|8121.2|8109.2|8119.5|8107.5|0
1721906400000|2024-07-25 11:20:00|8121|8109|8122.5|8110.5|8123.5|8111.5|8120.7|8108.7|0
1721906700000|2024-07-25 11:25:00|8122.2|8110.2|8125.2|8113.2|8125.5|8113.5|8121|8109|0
1721907000000|2024-07-25 11:30:00|8125.5|8113.5|8121.7|8109.7|8125.5|8113.5|8119.2|8107.2|0
1721907300000|2024-07-25 11:35:00|8122|8110|8119.2|8107.2|8122.2|8110.2|8117.5|8105.5|0
1721907600000|2024-07-25 11:40:00|8119.5|8107.5|8119|8107|8123.7|8111.7|8118.5|8106.5|0
1721907900000|2024-07-25 11:45:00|8118.7|8106.7|8111.2|8099.2|8120|8108|8102|8090|0
1721908200000|2024-07-25 11:50:00|8111.5|8099.5|8110.2|8098.2|8114|8102|8106.2|8094.2|0
1721908500000|2024-07-25 11:55:00|8110.5|8098.5|8105.7|8093.7|8110.7|8098.7|8105.2|8093.2|0
1721908800000|2024-07-25 12:00:00|8104.7|8092.7|8112.5|8100.5|8114.2|8102.2|8104.5|8092.5|0
1721909100000|2024-07-25 12:05:00|8112.2|8100.2|8113.3|8101.3|8114|8102|8109|8097|0
1721909400000|2024-07-25 12:10:00|8113|8101|8115.3|8103.3|8116.3|8104.3|8110.3|8098.3|0
1721909700000|2024-07-25 12:15:00|8115.8|8103.8|8119.3|8107.3|8120|8108|8112.5|8100.5|0
1721910000000|2024-07-25 12:20:00|8119|8107|8115.8|8103.8|8119.3|8107.3|8113.5|8101.5|0
1721910300000|2024-07-25 12:25:00|8116|8104|8119|8107|8119|8107|8115.8|8103.8|0
1721910600000|2024-07-25 12:30:00|8118.3|8106.3|8118.5|8106.5|8124|8112|8113.5|8101.5|0
1721910900000|2024-07-25 12:35:00|8118|8106|8126|8114|8126.8|8114.8|8115.8|8103.8|0
1721911200000|2024-07-25 12:40:00|8125.8|8113.8|8131.5|8119.5|8133|8121|8125.5|8113.5|0
1721911500000|2024-07-25 12:45:00|8131.3|8119.3|8135.5|8123.5|8137.5|8125.5|8131.3|8119.3|0
1721911800000|2024-07-25 12:50:00|8135.3|8123.3|8136|8124|8139.5|8127.5|8134.8|8122.8|0
1721912100000|2024-07-25 12:55:00|8136.3|8124.3|8138.3|8126.3|8139.3|8127.3|8133.8|8121.8|0
1721912400000|2024-07-25 13:00:00|8136.8|8124.8|8135.8|8123.8|8139.3|8127.3|8135.3|8123.3|0
1721912700000|2024-07-25 13:05:00|8136|8124|8140.5|8128.5|8143|8131|8135.3|8123.3|0
1721913000000|2024-07-25 13:10:00|8140.8|8128.8|8140.5|8128.5|8146.8|8134.8|8139.5|8127.5|0
1721913300000|2024-07-25 13:15:00|8140|8128|8146.3|8134.3|8146.8|8134.8|8139.8|8127.8|0
1721913600000|2024-07-25 13:20:00|8146|8134|8152.8|8140.8|8154.3|8142.3|8146|8134|0
1721913900000|2024-07-25 13:25:00|8151.3|8139.3|8154.3|8142.3|8157|8145|8150.8|8138.8|0
1721914200000|2024-07-25 13:30:00|8154.5|8142.5|8155.5|8143.5|8162.5|8150.5|8153.5|8141.5|0
1721914500000|2024-07-25 13:35:00|8156|8144|8154.3|8142.3|8160.8|8148.8|8152.3|8140.3|0
1721914800000|2024-07-25 13:40:00|8154.8|8142.8|8164.8|8152.8|8168.3|8156.3|8152.3|8140.3|0
1721915100000|2024-07-25 13:45:00|8164.5|8152.5|8166|8154|8171.5|8159.5|8160|8148|0
1721915400000|2024-07-25 13:50:00|8167|8155|8167|8155|8170|8158|8162.3|8150.3|0
1721915700000|2024-07-25 13:55:00|8167.3|8155.3|8164.8|8152.8|8169.8|8157.8|8161|8149|0
1721916000000|2024-07-25 14:00:00|8164|8152|8151.3|8139.3|8164|8152|8148|8136|0
1721916300000|2024-07-25 14:05:00|8151.5|8139.5|8152.3|8140.3|8154.3|8142.3|8149.8|8137.8|0
1721916600000|2024-07-25 14:10:00|8152.5|8140.5|8152.6|8140.6|8158.5|8146.5|8146.6|8134.6|0
1721916900000|2024-07-25 14:15:00|8151.8|8139.8|8168.8|8156.8|8168.8|8156.8|8151.8|8139.8|0
1721917200000|2024-07-25 14:20:00|8168.6|8156.6|8171.1|8159.1|8171.1|8159.1|8164.3|8152.3|0
1721917500000|2024-07-25 14:25:00|8171.3|8159.3|8175.3|8163.3|8176.8|8164.8|8168.1|8156.1|0
1721917800000|2024-07-25 14:30:00|8175.1|8163.1|8173.8|8161.8|8178.6|8166.6|8168.1|8156.1|0
1721918100000|2024-07-25 14:35:00|8173.3|8161.3|8173.1|8161.1|8174.3|8162.3|8167.6|8155.6|0
1721918400000|2024-07-25 14:40:00|8172.8|8160.8|8176.6|8164.6|8176.6|8164.6|8169.1|8157.1|0
1721918700000|2024-07-25 14:45:00|8176.3|8164.3|8174.3|8162.3|8177.1|8165.1|8168.3|8156.3|0
1721919000000|2024-07-25 14:50:00|8174.1|8162.1|8177.3|8165.3|8181.3|8169.3|8173.3|8161.3|0
1721919300000|2024-07-25 14:55:00|8177.6|8165.6|8180.3|8168.3|8180.6|8168.6|8174.1|8162.1|0
1721919600000|2024-07-25 15:00:00|8180.6|8168.6|8182.1|8170.1|8184.8|8172.8|8177.8|8165.8|0
1721919900000|2024-07-25 15:05:00|8181.6|8169.6|8177.8|8165.8|8182.3|8170.3|8176.8|8164.8|0
1721920200000|2024-07-25 15:10:00|8178.1|8166.1|8181.6|8169.6|8184.8|8172.8|8177.8|8165.8|0
1721920500000|2024-07-25 15:15:00|8181.8|8169.8|8191.6|8179.6|8194.6|8182.6|8181.6|8169.6|0
1721920800000|2024-07-25 15:20:00|8191.8|8179.8|8191.8|8179.8|8193.1|8181.1|8189.3|8177.3|0
1721921100000|2024-07-25 15:25:00|8191.3|8179.3|8192.8|8180.8|8194.6|8182.6|8188.1|8176.1|0
1721921400000|2024-07-25 15:30:00|8191.3|8179.3|8189.1|8177.1|8193.1|8181.1|8185.6|8173.6|0
1721921700000|2024-07-25 15:35:00|8189.6|8177.6|8191.6|8179.6|8193.1|8181.1|8188.8|8176.8|0
1721922000000|2024-07-25 15:40:00|8191.1|8179.1|8197.3|8185.3|8197.6|8185.6|8190.1|8178.1|0
1721922300000|2024-07-25 15:45:00|8197.8|8185.8|8201.1|8189.1|8203.1|8191.1|8197.8|8185.8|0
1721922600000|2024-07-25 15:50:00|8201.6|8189.6|8204.6|8192.6|8205.6|8193.6|8201.6|8189.6|0
1721922900000|2024-07-25 15:55:00|8205.1|8193.1|8214.1|8202.1|8214.1|8202.1|8203.8|8191.8|0
1721923200000|2024-07-25 16:00:00|8214.3|8202.3|8214.1|8202.1|8215.1|8203.1|8212.1|8200.1|0
1721923500000|2024-07-25 16:05:00|8213.6|8201.6|8211.3|8199.3|8214.1|8202.1|8208.8|8196.8|0
1721923800000|2024-07-25 16:10:00|8211.1|8199.1|8217.1|8205.1|8217.1|8205.1|8209.6|8197.6|0
1721924100000|2024-07-25 16:15:00|8216.8|8204.8|8222.1|8210.1|8223.6|8211.6|8215.8|8203.8|0
1721924400000|2024-07-25 16:20:00|8221.8|8209.8|8219.6|8207.6|8222.6|8210.6|8217.8|8205.8|0
1721924700000|2024-07-25 16:25:00|8219.8|8207.8|8217.1|8205.1|8221.6|8209.6|8216.6|8204.6|0
1721925000000|2024-07-25 16:30:00|8216.8|8204.8|8217.8|8205.8|8220.1|8208.1|8214.6|8202.6|0
1721925300000|2024-07-25 16:35:00|8218.1|8206.1|8222.8|8210.8|8223.3|8211.3|8217.1|8205.1|0
1721925600000|2024-07-25 16:40:00|8223.1|8211.1|8222.3|8210.3|8226.1|8214.1|8222.3|8210.3|0
1721925900000|2024-07-25 16:45:00|8222.6|8210.6|8218.1|8206.1|8224.1|8212.1|8216.3|8204.3|0
1721926200000|2024-07-25 16:50:00|8218.3|8206.3|8220.6|8208.6|8220.6|8208.6|8215.8|8203.8|0
1721926500000|2024-07-25 16:55:00|8220.3|8208.3|8220.1|8208.1|8222.1|8210.1|8219.3|8207.3|0
1721926800000|2024-07-25 17:00:00|8220.8|8208.8|8223.1|8211.1|8227.3|8215.3|8219.8|8207.8|0
1721927100000|2024-07-25 17:05:00|8222.8|8210.8|8234.1|8222.1|8234.1|8222.1|8222.1|8210.1|0
1721927400000|2024-07-25 17:10:00|8233.8|8221.8|8225.3|8213.3|8234.1|8222.1|8224.8|8212.8|0
1721927700000|2024-07-25 17:15:00|8225.6|8213.6|8219.3|8207.3|8226.1|8214.1|8218.1|8206.1|0
1721928000000|2024-07-25 17:20:00|8219.8|8207.8|8214.8|8202.8|8222.1|8210.1|8213.8|8201.8|0
1721928300000|2024-07-25 17:25:00|8215.1|8203.1|8216.8|8204.8|8220.6|8208.6|8215.1|8203.1|0
1721928600000|2024-07-25 17:30:00|8216.6|8204.6|8217.3|8205.3|8219.6|8207.6|8215.1|8203.1|0
1721928900000|2024-07-25 17:35:00|8217.6|8205.6|8220.6|8208.6|8221.1|8209.1|8216.3|8204.3|0
1721929200000|2024-07-25 17:40:00|8220.3|8208.3|8223.6|8211.6|8224.1|8212.1|8220.3|8208.3|0
1721929500000|2024-07-25 17:45:00|8223.8|8211.8|8220.1|8208.1|8224.1|8212.1|8217.8|8205.8|0
1721929800000|2024-07-25 17:50:00|8219.6|8207.6|8221.8|8209.8|8222.6|8210.6|8217.8|8205.8|0
1721930100000|2024-07-25 17:55:00|8222.1|8210.1|8225.6|8213.6|8227.1|8215.1|8220.8|8208.8|0
1721930400000|2024-07-25 18:00:00|8225.3|8213.3|8221.1|8209.1|8225.6|8213.6|8219.3|8207.3|0
1721930700000|2024-07-25 18:05:00|8221.6|8209.6|8217.6|8205.6|8223.1|8211.1|8217.3|8205.3|0
1721931000000|2024-07-25 18:10:00|8217.8|8205.8|8220.8|8208.8|8221.6|8209.6|8217.1|8205.1|0
1721931300000|2024-07-25 18:15:00|8220.3|8208.3|8220.1|8208.1|8221.1|8209.1|8217.8|8205.8|0
1721931600000|2024-07-25 18:20:00|8220.3|8208.3|8217.3|8205.3|8220.8|8208.8|8216.8|8204.8|0
1721931900000|2024-07-25 18:25:00|8217.1|8205.1|8219.6|8207.6|8224.1|8212.1|8217.1|8205.1|0
1721932200000|2024-07-25 18:30:00|8219.3|8207.3|8221.1|8209.1|8224.6|8212.6|8218.6|8206.6|0
1721932500000|2024-07-25 18:35:00|8220.6|8208.6|8219.3|8207.3|8221.8|8209.8|8216.6|8204.6|0
1721932800000|2024-07-25 18:40:00|8219.6|8207.6|8214.6|8202.6|8219.6|8207.6|8212.8|8200.8|0
1721933100000|2024-07-25 18:45:00|8214.8|8202.8|8208.6|8196.6|8215.1|8203.1|8207.3|8195.3|0
1721933400000|2024-07-25 18:50:00|8208.8|8196.8|8205.3|8193.3|8209.6|8197.6|8204.3|8192.3|0
1721933700000|2024-07-25 18:55:00|8205.1|8193.1|8206.1|8194.1|8210.1|8198.1|8204.3|8192.3|0
1721934000000|2024-07-25 19:00:00|8205.8|8193.8|8208.8|8196.8|8212.1|8200.1|8205.8|8193.8|0
1721934300000|2024-07-25 19:05:00|8208.6|8196.6|8209.1|8197.1|8212.1|8200.1|8207.3|8195.3|0
1721934600000|2024-07-25 19:10:00|8208.8|8196.8|8211.3|8199.3|8212.6|8200.6|8207.6|8195.6|0
1721934900000|2024-07-25 19:15:00|8211.6|8199.6|8215.3|8203.3|8216.1|8204.1|8211.1|8199.1|0
1721935200000|2024-07-25 19:20:00|8215.1|8203.1|8222.6|8210.6|8224.3|8212.3|8214.6|8202.6|0
1721935500000|2024-07-25 19:25:00|8222.3|8210.3|8224.6|8212.6|8228.8|8216.8|8222.3|8210.3|0
1721935800000|2024-07-25 19:30:00|8225.1|8213.1|8220.8|8208.8|8225.3|8213.3|8219.8|8207.8|0
1721936100000|2024-07-25 19:35:00|8221.3|8209.3|8217.8|8205.8|8221.6|8209.6|8215.3|8203.3|0
1721936400000|2024-07-25 19:40:00|8217.6|8205.6|8215.3|8203.3|8219.1|8207.1|8213.8|8201.8|0
1721936700000|2024-07-25 19:45:00|8215.1|8203.1|8217.8|8205.8|8218.1|8206.1|8210.1|8198.1|0
1721937000000|2024-07-25 19:50:00|8216.8|8204.8|8208.3|8196.3|8217.3|8205.3|8207.1|8195.1|0
1721937300000|2024-07-25 19:55:00|8207.3|8195.3|8202.7|8190.7|8211.1|8199.1|8202.3|8190.3|0
1721937600000|2024-07-25 20:00:00|8203|8191|8197.7|8185.7|8207.5|8195.5|8193.3|8181.3|0
1721937900000|2024-07-25 20:05:00|8197.6|8185.6|8202.7|8190.7|8203.1|8191.1|8197.1|8185.1|0
1721938200000|2024-07-25 20:10:00|8202.8|8190.8|8208.5|8196.5|8209|8197|8201.8|8189.8|0
1721938500000|2024-07-25 20:15:00|8208.6|8196.6|8202.6|8190.6|8208.7|8196.7|8202.6|8190.6|0
1721938800000|2024-07-25 20:20:00|8202.7|8190.7|8203.8|8191.8|8205.4|8193.4|8200.6|8188.6|0
1721939100000|2024-07-25 20:25:00|8203.9|8191.9|8205.5|8193.5|8206.2|8194.2|8203.2|8191.2|0
1721939400000|2024-07-25 20:30:00|8205.9|8193.9|8202.2|8190.2|8206.4|8194.4|8201.8|8189.8|0
1721939700000|2024-07-25 20:35:00|8202.4|8190.4|8203.2|8191.2|8203.4|8191.4|8201.1|8189.1|0
1721940000000|2024-07-25 20:40:00|8203.1|8191.1|8202.4|8190.4|8203.5|8191.5|8200.7|8188.7|0
1721940300000|2024-07-25 20:45:00|8202.5|8190.5|8206.5|8194.5|8206.8|8194.8|8202.5|8190.5|0
1721940600000|2024-07-25 20:50:00|8206.4|8194.4|8205.7|8193.7|8206.8|8194.8|8205.1|8193.1|0
1721940900000|2024-07-25 20:55:00|8205.8|8193.8|8209.3|8197.3|8209.8|8197.8|8205.4|8193.4|0
1721941200000|2024-07-25 21:00:00|8209|8197|8208.4|8196.4|8209|8197|8208.2|8196.2|0
1721941500000|2024-07-25 21:05:00|8208.3|8196.3|8208.5|8196.5|8208.5|8196.5|8207.7|8195.7|0
1721941800000|2024-07-25 21:10:00|8208.6|8196.6|8207.9|8195.9|8208.6|8196.6|8207.9|8195.9|0
1721942100000|2024-07-25 21:15:00|8207.7|8195.7|8206.6|8194.6|8207.9|8195.9|8206.6|8194.6|0
1721942400000|2024-07-25 21:20:00|8206.7|8194.7|8208.2|8196.2|8208.5|8196.5|8206.7|8194.7|0
1721942700000|2024-07-25 21:25:00|8208.3|8196.3|8208|8196|8208.3|8196.3|8207.7|8195.7|0
1721943000000|2024-07-25 21:30:00|8207.9|8195.9|8208.8|8196.8|8208.8|8196.8|8207.7|8195.7|0
1721943300000|2024-07-25 21:35:00|8208.9|8196.9|8208.9|8196.9|8208.9|8196.9|8208.4|8196.4|0
1721943600000|2024-07-25 21:40:00|8209|8197|8208.9|8196.9|8209.2|8197.2|8208.9|8196.9|0
1721943900000|2024-07-25 21:45:00|8209|8197|8209.3|8197.3|8209.3|8197.3|8208.8|8196.8|0
1721944200000|2024-07-25 21:50:00|8209.2|8197.2|8209.5|8197.5|8209.9|8197.9|8209.2|8197.2|0
1721944500000|2024-07-25 21:55:00|8209.4|8197.4|8209.2|8197.2|8210.4|8198.4|8209|8197|0
1721944800000|2024-07-25 22:00:00|8212.1|8200.1|8217.8|8205.8|8219.8|8207.8|8212.1|8200.1|0
1721945100000|2024-07-25 22:05:00|8217.7|8205.7|8216|8204|8219.8|8207.8|8213.1|8201.1|0
1721945400000|2024-07-25 22:10:00|8216.1|8204.1|8217.9|8205.9|8219.6|8207.6|8216|8204|0
1721945700000|2024-07-25 22:15:00|8218|8206|8214.7|8202.7|8218.5|8206.5|8214.6|8202.6|0
1721946000000|2024-07-25 22:20:00|8214.8|8202.8|8214.5|8202.5|8217.2|8205.2|8213.2|8201.2|0
1721946300000|2024-07-25 22:25:00|8214.4|8202.4|8212.6|8200.6|8214.7|8202.7|8212.2|8200.2|0
1721946600000|2024-07-25 22:30:00|8212.8|8200.8|8216.1|8204.1|8216.2|8204.2|8212.8|8200.8|0
1721946900000|2024-07-25 22:35:00|8215.9|8203.9|8214.3|8202.3|8216.7|8204.7|8214.1|8202.1|0
1721947200000|2024-07-25 22:40:00|8214.4|8202.4|8214.2|8202.2|8214.7|8202.7|8212.9|8200.9|0
1721947500000|2024-07-25 22:45:00|8214|8202|8213.4|8201.4|8214.9|8202.9|8213.4|8201.4|0
1721947800000|2024-07-25 22:50:00|8213.3|8201.3|8210.6|8198.6|8213.4|8201.4|8210.1|8198.1|0
1721948100000|2024-07-25 22:55:00|8210.8|8198.8|8211.1|8199.1|8211.9|8199.9|8210.8|8198.8|0
1721948400000|2024-07-25 23:00:00|8211.6|8199.6|8213.7|8201.7|8214.3|8202.3|8210.3|8198.3|0
1721948700000|2024-07-25 23:05:00|8213.8|8201.8|8213.2|8201.2|8214.3|8202.3|8213.1|8201.1|0
1721949000000|2024-07-25 23:10:00|8213.1|8201.1|8212|8200|8213.2|8201.2|8212|8200|0
1721949300000|2024-07-25 23:15:00|8211.8|8199.8|8212.7|8200.7|8213.3|8201.3|8211.2|8199.2|0
1721949600000|2024-07-25 23:20:00|8212.6|8200.6|8215.6|8203.6|8215.6|8203.6|8212.3|8200.3|0
1721949900000|2024-07-25 23:25:00|8215.4|8203.4|8214.7|8202.7|8215.7|8203.7|8213.9|8201.9|0
1721950200000|2024-07-25 23:30:00|8214.5|8202.5|8215|8203|8215.7|8203.7|8214.3|8202.3|0
1721950500000|2024-07-25 23:35:00|8215.1|8203.1|8215.5|8203.5|8215.7|8203.7|8214.8|8202.8|0
1721950800000|2024-07-25 23:40:00|8215.6|8203.6|8215.8|8203.8|8216|8204|8215.1|8203.1|0
1721951100000|2024-07-25 23:45:00|8215.7|8203.7|8214.5|8202.5|8215.8|8203.8|8214|8202|0
1721951400000|2024-07-25 23:50:00|8214.4|8202.4|8215.8|8203.8|8216|8204|8214.3|8202.3|0
1721951700000|2024-07-25 23:55:00|8215.9|8203.9|8217|8205|8217.3|8205.3|8215.1|8203.1|0
1721952000000|2024-07-26 00:00:00|8216.7|8204.7|8216.3|8204.3|8219.3|8207.3|8216|8204|0
1721952300000|2024-07-26 00:05:00|8216|8204|8219|8207|8220.5|8208.5|8216|8204|0
1721952600000|2024-07-26 00:10:00|8218.5|8206.5|8220.8|8208.8|8221.8|8209.8|8217.8|8205.8|0
1721952900000|2024-07-26 00:15:00|8220.5|8208.5|8222.3|8210.3|8222.8|8210.8|8219.3|8207.3|0
1721953200000|2024-07-26 00:20:00|8222|8210|8221.3|8209.3|8222.3|8210.3|8219.3|8207.3|0
1721953500000|2024-07-26 00:25:00|8221|8209|8221.3|8209.3|8222.3|8210.3|8220|8208|0
1721953800000|2024-07-26 00:30:00|8221|8209|8221.3|8209.3|8222.3|8210.3|8220.8|8208.8|0
1721954100000|2024-07-26 00:35:00|8220.8|8208.8|8221.8|8209.8|8222.3|8210.3|8220.8|8208.8|0
1721954400000|2024-07-26 00:40:00|8222|8210|8221.3|8209.3|8223.3|8211.3|8221.3|8209.3|0
1721954700000|2024-07-26 00:45:00|8221|8209|8220.5|8208.5|8221.3|8209.3|8219.5|8207.5|0
1721955000000|2024-07-26 00:50:00|8220.3|8208.3|8224.5|8212.5|8225.3|8213.3|8220|8208|0
1721955300000|2024-07-26 00:55:00|8224|8212|8220.8|8208.8|8225.3|8213.3|8220.5|8208.5|0
1721955600000|2024-07-26 01:00:00|8220.5|8208.5|8224.5|8212.5|8224.5|8212.5|8219.8|8207.8|0
1721955900000|2024-07-26 01:05:00|8224.3|8212.3|8223|8211|8225.3|8213.3|8223|8211|0
1721956200000|2024-07-26 01:10:00|8223.5|8211.5|8227.8|8215.8|8228.3|8216.3|8223.5|8211.5|0
1721956500000|2024-07-26 01:15:00|8227.5|8215.5|8226.3|8214.3|8227.8|8215.8|8225.3|8213.3|0
1721956800000|2024-07-26 01:20:00|8226.5|8214.5|8227.5|8215.5|8231.3|8219.3|8226.5|8214.5|0
1721957100000|2024-07-26 01:25:00|8227|8215|8227.5|8215.5|8228.3|8216.3|8225.8|8213.8|0
1721957400000|2024-07-26 01:30:00|8227.3|8215.3|8232.5|8220.5|8232.5|8220.5|8227|8215|0
1721957700000|2024-07-26 01:35:00|8232.8|8220.8|8233.3|8221.3|8237|8225|8232.3|8220.3|0
1721958000000|2024-07-26 01:40:00|8233|8221|8234.8|8222.8|8235.5|8223.5|8231.8|8219.8|0
1721958300000|2024-07-26 01:45:00|8234.5|8222.5|8237.5|8225.5|8237.8|8225.8|8234|8222|0
1721958600000|2024-07-26 01:50:00|8237.3|8225.3|8232.5|8220.5|8237.5|8225.5|8231.8|8219.8|0
1721958900000|2024-07-26 01:55:00|8231.8|8219.8|8236.3|8224.3|8236.3|8224.3|8231.8|8219.8|0
1721959200000|2024-07-26 02:00:00|8235.8|8223.8|8231.8|8219.8|8235.8|8223.8|8231.3|8219.3|0
1721959500000|2024-07-26 02:05:00|8232.3|8220.3|8232.8|8220.8|8234|8222|8231|8219|0
1721959800000|2024-07-26 02:10:00|8233|8221|8235|8223|8235.3|8223.3|8232.8|8220.8|0
1721960100000|2024-07-26 02:15:00|8234.8|8222.8|8234.5|8222.5|8235.3|8223.3|8233.5|8221.5|0
1721960400000|2024-07-26 02:20:00|8234.3|8222.3|8233.5|8221.5|8235.3|8223.3|8233.3|8221.3|0
1721960700000|2024-07-26 02:25:00|8233.3|8221.3|8233.5|8221.5|8235.3|8223.3|8233.3|8221.3|0
1721961000000|2024-07-26 02:30:00|8233.3|8221.3|8232.3|8220.3|8233.3|8221.3|8231.3|8219.3|0
1721961300000|2024-07-26 02:35:00|8231.8|8219.8|8230.8|8218.8|8232.8|8220.8|8230.5|8218.5|0
1721961600000|2024-07-26 02:40:00|8231|8219|8229.8|8217.8|8231|8219|8229.5|8217.5|0
1721961900000|2024-07-26 02:45:00|8229.5|8217.5|8228.5|8216.5|8229.8|8217.8|8228.5|8216.5|0
1721962200000|2024-07-26 02:50:00|8228.3|8216.3|8228|8216|8228.8|8216.8|8227|8215|0
1721962500000|2024-07-26 02:55:00|8227.8|8215.8|8226.3|8214.3|8227.8|8215.8|8225.5|8213.5|0
1721962800000|2024-07-26 03:00:00|8226.5|8214.5|8230|8218|8230.3|8218.3|8226.5|8214.5|0
1721963100000|2024-07-26 03:05:00|8230.3|8218.3|8225.5|8213.5|8230.3|8218.3|8225.3|8213.3|0
1721963400000|2024-07-26 03:10:00|8225.8|8213.8|8224.8|8212.8|8225.8|8213.8|8223.5|8211.5|0
1721963700000|2024-07-26 03:15:00|8225.3|8213.3|8229.3|8217.3|8230.5|8218.5|8225.3|8213.3|0
1721964000000|2024-07-26 03:20:00|8229.5|8217.5|8227.8|8215.8|8230.3|8218.3|8227.5|8215.5|0
1721964300000|2024-07-26 03:25:00|8228|8216|8227.5|8215.5|8229.5|8217.5|8227.3|8215.3|0
1721964600000|2024-07-26 03:30:00|8227.3|8215.3|8224.8|8212.8|8227.3|8215.3|8224|8212|0
1721964900000|2024-07-26 03:35:00|8225.3|8213.3|8224.8|8212.8|8225.8|8213.8|8224|8212|0
1721965200000|2024-07-26 03:40:00|8225|8213|8223.8|8211.8|8226.3|8214.3|8223.8|8211.8|0
1721965500000|2024-07-26 03:45:00|8224|8212|8223|8211|8224|8212|8222.5|8210.5|0
1721965800000|2024-07-26 03:50:00|8223.3|8211.3|8223.5|8211.5|8225.3|8213.3|8222.8|8210.8|0
1721966100000|2024-07-26 03:55:00|8223.8|8211.8|8224.3|8212.3|8224.3|8212.3|8222.8|8210.8|0
1721966400000|2024-07-26 04:00:00|8224.5|8212.5|8223|8211|8225.3|8213.3|8223|8211|0
1721966700000|2024-07-26 04:05:00|8222.8|8210.8|8226|8214|8226|8214|8222.8|8210.8|0
1721967000000|2024-07-26 04:10:00|8224.5|8212.5|8223.5|8211.5|8224.5|8212.5|8222.8|8210.8|0
1721967300000|2024-07-26 04:15:00|8223.8|8211.8|8223.5|8211.5|8223.8|8211.8|8223.3|8211.3|0
1721967600000|2024-07-26 04:20:00|8224.3|8212.3|8225|8213|8225.3|8213.3|8223.5|8211.5|0
1721967900000|2024-07-26 04:25:00|8224.5|8212.5|8225.8|8213.8|8226.5|8214.5|8224|8212|0
1721968200000|2024-07-26 04:30:00|8226.3|8214.3|8226.3|8214.3|8227.3|8215.3|8225.8|8213.8|0
1721968500000|2024-07-26 04:35:00|8226|8214|8225.5|8213.5|8226.5|8214.5|8225.3|8213.3|0
1721968800000|2024-07-26 04:40:00|8225.3|8213.3|8224.5|8212.5|8226.3|8214.3|8224.3|8212.3|0
1721969100000|2024-07-26 04:45:00|8224.3|8212.3|8225.5|8213.5|8225.8|8213.8|8224.3|8212.3|0
1721969400000|2024-07-26 04:50:00|8225.8|8213.8|8219.8|8207.8|8225.8|8213.8|8218.8|8206.8|0
1721969700000|2024-07-26 04:55:00|8220.3|8208.3|8218.8|8206.8|8222|8210|8218.5|8206.5|0
1721970000000|2024-07-26 05:00:00|8218.5|8206.5|8218|8206|8219|8207|8214.5|8202.5|0
1721970300000|2024-07-26 05:05:00|8216.5|8204.5|8216|8204|8218.3|8206.3|8214.8|8202.8|0
1721970600000|2024-07-26 05:10:00|8215.8|8203.8|8213.5|8201.5|8216.5|8204.5|8213.5|8201.5|0
1721970900000|2024-07-26 05:15:00|8213|8201|8216|8204|8216.3|8204.3|8213|8201|0
1721971200000|2024-07-26 05:20:00|8216.3|8204.3|8212.8|8200.8|8217.3|8205.3|8211.8|8199.8|0
1721971500000|2024-07-26 05:25:00|8212.5|8200.5|8213.3|8201.3|8214.5|8202.5|8212.5|8200.5|0
1721971800000|2024-07-26 05:30:00|8213|8201|8213|8201|8215|8203|8210.8|8198.8|0
1721972100000|2024-07-26 05:35:00|8212.8|8200.8|8211.5|8199.5|8217|8205|8211.5|8199.5|0
1721972400000|2024-07-26 05:40:00|8211.3|8199.3|8209.5|8197.5|8213|8201|8209.5|8197.5|0
1721972700000|2024-07-26 05:45:00|8209.8|8197.8|8210|8198|8210|8198|8208.3|8196.3|0
1721973000000|2024-07-26 05:50:00|8210.3|8198.3|8213.5|8201.5|8213.8|8201.8|8209.5|8197.5|0
1721973300000|2024-07-26 05:55:00|8213.3|8201.3|8212.3|8200.3|8216|8204|8211.3|8199.3|0
1721973600000|2024-07-26 06:00:00|8212|8200|8211|8199|8212|8200|8208|8196|0
1721973900000|2024-07-26 06:05:00|8210.8|8198.8|8216.5|8204.5|8217|8205|8210|8198|0
1721974200000|2024-07-26 06:10:00|8216.8|8204.8|8215|8203|8217|8205|8212|8200|0
1721974500000|2024-07-26 06:15:00|8216|8204|8212.5|8200.5|8218.5|8206.5|8212.3|8200.3|0
1721974800000|2024-07-26 06:20:00|8212|8200|8210.5|8198.5|8215.5|8203.5|8208|8196|0
1721975100000|2024-07-26 06:25:00|8210.3|8198.3|8209.3|8197.3|8210.5|8198.5|8208.5|8196.5|0
1721975400000|2024-07-26 06:30:00|8209|8197|8208.5|8196.5|8209.8|8197.8|8206.5|8194.5|0
1721975700000|2024-07-26 06:35:00|8208.8|8196.8|8207.5|8195.5|8208.8|8196.8|8205.8|8193.8|0
1721976000000|2024-07-26 06:40:00|8207.8|8195.8|8211.3|8199.3|8211.3|8199.3|8207.8|8195.8|0
1721976300000|2024-07-26 06:45:00|8210.8|8198.8|8210.3|8198.3|8214|8202|8209|8197|0
1721976600000|2024-07-26 06:50:00|8210|8198|8207|8195|8210.5|8198.5|8207|8195|0
1721976900000|2024-07-26 06:55:00|8206.5|8194.5|8207|8195|8207.8|8195.8|8203|8191|0
1721977200000|2024-07-26 07:00:00|8203.5|8191.5|8224|8212|8228.3|8216.3|8203.3|8191.3|0
1721977500000|2024-07-26 07:05:00|8224.3|8212.3|8228.8|8216.8|8233.3|8221.3|8224|8212|0
1721977800000|2024-07-26 07:10:00|8229.3|8217.3|8233|8221|8233|8221|8221|8209|0
1721978100000|2024-07-26 07:15:00|8232.3|8220.3|8222.5|8210.5|8239|8227|8222.5|8210.5|0
1721978400000|2024-07-26 07:20:00|8223.8|8211.8|8229.5|8217.5|8229.5|8217.5|8223.8|8211.8|0
1721978700000|2024-07-26 07:25:00|8229.8|8217.8|8229|8217|8233.8|8221.8|8229|8217|0
1721979000000|2024-07-26 07:30:00|8229.3|8217.3|8237.8|8225.8|8241.5|8229.5|8229.3|8217.3|0
1721979300000|2024-07-26 07:35:00|8238|8226|8241.5|8229.5|8244|8232|8236.3|8224.3|0
1721979600000|2024-07-26 07:40:00|8241.2|8229.2|8246.2|8234.2|8247.7|8235.7|8237.2|8225.2|0
1721979900000|2024-07-26 07:45:00|8245.7|8233.7|8246.9|8234.9|8250.7|8238.7|8242.9|8230.9|0
1721980200000|2024-07-26 07:50:00|8247.2|8235.2|8251.2|8239.2|8253.2|8241.2|8247.2|8235.2|0
1721980500000|2024-07-26 07:55:00|8250.9|8238.9|8255.7|8243.7|8258.2|8246.2|8249.9|8237.9|0
1721980800000|2024-07-26 08:00:00|8256.9|8244.9|8251.4|8239.4|8257.4|8245.4|8249.7|8237.7|0
1721981100000|2024-07-26 08:05:00|8251.2|8239.2|8259.7|8247.7|8262.2|8250.2|8247.9|8235.9|0
1721981400000|2024-07-26 08:10:00|8260.4|8248.4|8259.4|8247.4|8262.9|8250.9|8255.4|8243.4|0
1721981700000|2024-07-26 08:15:00|8259.7|8247.7|8262.9|8250.9|8263.7|8251.7|8259.2|8247.2|0
1721982000000|2024-07-26 08:20:00|8263.2|8251.2|8260.9|8248.9|8265.4|8253.4|8260.7|8248.7|0
1721982300000|2024-07-26 08:25:00|8261.2|8249.2|8267.4|8255.4|8268.2|8256.2|8260.9|8248.9|0
1721982600000|2024-07-26 08:30:00|8267.7|8255.7|8264.4|8252.4|8270.2|8258.2|8264.4|8252.4|0
1721982900000|2024-07-26 08:35:00|8264.7|8252.7|8264.4|8252.4|8265.7|8253.7|8261.2|8249.2|0
1721983200000|2024-07-26 08:40:00|8264.7|8252.7|8260.4|8248.4|8266.4|8254.4|8258.4|8246.4|0
1721983500000|2024-07-26 08:45:00|8260.7|8248.7|8264.7|8252.7|8266.9|8254.9|8258.7|8246.7|0
1721983800000|2024-07-26 08:50:00|8264.9|8252.9|8262.9|8250.9|8264.9|8252.9|8262.2|8250.2|0
1721984100000|2024-07-26 08:55:00|8262.7|8250.7|8268.9|8256.9|8269.9|8257.9|8261.2|8249.2|0
1721984400000|2024-07-26 09:00:00|8268.4|8256.4|8267.9|8255.9|8270.2|8258.2|8265.2|8253.2|0
1721984700000|2024-07-26 09:05:00|8268.2|8256.2|8266.9|8254.9|8268.2|8256.2|8261.2|8249.2|0
1721985000000|2024-07-26 09:10:00|8267.2|8255.2|8259.9|8247.9|8267.4|8255.4|8259.7|8247.7|0
1721985300000|2024-07-26 09:15:00|8261.2|8249.2|8255.7|8243.7|8262.7|8250.7|8255.7|8243.7|0
1721985600000|2024-07-26 09:20:00|8255.4|8243.4|8248.7|8236.7|8256.2|8244.2|8248.7|8236.7|0
1721985900000|2024-07-26 09:25:00|8248.2|8236.2|8242.4|8230.4|8250.2|8238.2|8242.2|8230.2|0
1721986200000|2024-07-26 09:30:00|8242.7|8230.7|8240.7|8228.7|8246.7|8234.7|8239.2|8227.2|0
1721986500000|2024-07-26 09:35:00|8240.4|8228.4|8241.9|8229.9|8243.7|8231.7|8239.7|8227.7|0
1721986800000|2024-07-26 09:40:00|8242.2|8230.2|8240.4|8228.4|8243.7|8231.7|8239.4|8227.4|0
1721987100000|2024-07-26 09:45:00|8240.7|8228.7|8243.2|8231.2|8244.2|8232.2|8238.9|8226.9|0
1721987400000|2024-07-26 09:50:00|8243.4|8231.4|8247.7|8235.7|8250.2|8238.2|8242.2|8230.2|0
1721987700000|2024-07-26 09:55:00|8247.9|8235.9|8244.7|8232.7|8248.7|8236.7|8243.4|8231.4|0
1721988000000|2024-07-26 10:00:00|8245.2|8233.2|8244.7|8232.7|8248.9|8236.9|8243.4|8231.4|0
1721988300000|2024-07-26 10:05:00|8244.4|8232.4|8243.9|8231.9|8246.4|8234.4|8243.4|8231.4|0
1721988600000|2024-07-26 10:10:00|8244.2|8232.2|8245.7|8233.7|8246.4|8234.4|8241.4|8229.4|0
1721988900000|2024-07-26 10:15:00|8245.4|8233.4|8247.9|8235.9|8250.2|8238.2|8245.4|8233.4|0
1721989200000|2024-07-26 10:20:00|8248.2|8236.2|8251.9|8239.9|8252.9|8240.9|8247.9|8235.9|0
1721989500000|2024-07-26 10:25:00|8252.2|8240.2|8248.4|8236.4|8253.4|8241.4|8247.4|8235.4|0
1721989800000|2024-07-26 10:30:00|8248.7|8236.7|8253.2|8241.2|8255.9|8243.9|8248.7|8236.7|0
1721990100000|2024-07-26 10:35:00|8253.4|8241.4|8248.9|8236.9|8255.4|8243.4|8247.7|8235.7|0
1721990400000|2024-07-26 10:40:00|8248.7|8236.7|8250.2|8238.2|8251.7|8239.7|8247.7|8235.7|0
1721990700000|2024-07-26 10:45:00|8250.9|8238.9|8253.9|8241.9|8254.7|8242.7|8249.7|8237.7|0
1721991000000|2024-07-26 10:50:00|8254.2|8242.2|8254.7|8242.7|8255.7|8243.7|8251.7|8239.7|0
1721991300000|2024-07-26 10:55:00|8254.4|8242.4|8248.4|8236.4|8254.4|8242.4|8246.9|8234.9|0
1721991600000|2024-07-26 11:00:00|8248.7|8236.7|8243.9|8231.9|8251.7|8239.7|8243.7|8231.7|0
1721991900000|2024-07-26 11:05:00|8243.7|8231.7|8242.2|8230.2|8243.9|8231.9|8240.7|8228.7|0
1721992200000|2024-07-26 11:10:00|8242.4|8230.4|8239.9|8227.9|8245.2|8233.2|8239.9|8227.9|0
1721992500000|2024-07-26 11:15:00|8239.7|8227.7|8238.2|8226.2|8240.7|8228.7|8236.4|8224.4|0
1721992800000|2024-07-26 11:20:00|8238.4|8226.4|8238.4|8226.4|8240.7|8228.7|8237.4|8225.4|0
1721993100000|2024-07-26 11:25:00|8238.2|8226.2|8242.2|8230.2|8242.2|8230.2|8235.4|8223.4|0
1721993400000|2024-07-26 11:30:00|8241.9|8229.9|8248.9|8236.9|8248.9|8236.9|8241.7|8229.7|0
1721993700000|2024-07-26 11:35:00|8248.7|8236.7|8251.7|8239.7|8254.4|8242.4|8247.7|8235.7|0
1721994000000|2024-07-26 11:40:00|8251.9|8239.9|8252.2|8240.2|8255.2|8243.2|8250.7|8238.7|0
1721994300000|2024-07-26 11:45:00|8251.9|8239.9|8259.7|8247.7|8259.7|8247.7|8251.7|8239.7|0
1721994600000|2024-07-26 11:50:00|8260.2|8248.2|8262.4|8250.4|8262.7|8250.7|8256.7|8244.7|0
1721994900000|2024-07-26 11:55:00|8262.7|8250.7|8263.9|8251.9|8264.4|8252.4|8261.4|8249.4|0
1721995200000|2024-07-26 12:00:00|8263.7|8251.7|8263.7|8251.7|8265.7|8253.7|8262.2|8250.2|0
1721995500000|2024-07-26 12:05:00|8263.9|8251.9|8261.2|8249.2|8264.2|8252.2|8260.7|8248.7|0
1721995800000|2024-07-26 12:10:00|8261.7|8249.7|8264.4|8252.4|8266.7|8254.7|8261.7|8249.7|0
1721996100000|2024-07-26 12:15:00|8264.7|8252.7|8265.9|8253.9|8267.4|8255.4|8263.4|8251.4|0
1721996400000|2024-07-26 12:20:00|8265.7|8253.7|8268.9|8256.9|8269.4|8257.4|8264.9|8252.9|0
1721996700000|2024-07-26 12:25:00|8269.2|8257.2|8264.9|8252.9|8270.4|8258.4|8264.9|8252.9|0
1721997000000|2024-07-26 12:30:00|8265.2|8253.2|8260.4|8248.4|8267.2|8255.2|8259.4|8247.4|0
1721997300000|2024-07-26 12:35:00|8260.2|8248.2|8267.2|8255.2|8267.2|8255.2|8258.2|8246.2|0
1721997600000|2024-07-26 12:40:00|8267.4|8255.4|8262.9|8250.9|8268.9|8256.9|8262.7|8250.7|0
1721997900000|2024-07-26 12:45:00|8263.2|8251.2|8270.7|8258.7|8271.2|8259.2|8262.4|8250.4|0
1721998200000|2024-07-26 12:50:00|8270.9|8258.9|8273.4|8261.4|8276.4|8264.4|8269.9|8257.9|0
1721998500000|2024-07-26 12:55:00|8273.7|8261.7|8278.9|8266.9|8281.2|8269.2|8272.7|8260.7|0
1721998800000|2024-07-26 13:00:00|8279.2|8267.2|8275.2|8263.2|8279.2|8267.2|8273.2|8261.2|0
1721999100000|2024-07-26 13:05:00|8274.7|8262.7|8276.9|8264.9|8279.7|8267.7|8274.2|8262.2|0
1721999400000|2024-07-26 13:10:00|8276.7|8264.7|8274.7|8262.7|8277.2|8265.2|8272.7|8260.7|0
1721999700000|2024-07-26 13:15:00|8275.2|8263.2|8267.7|8255.7|8276.2|8264.2|8267.2|8255.2|0
1722000000000|2024-07-26 13:20:00|8267.9|8255.9|8269.9|8257.9|8273.2|8261.2|8267.2|8255.2|0
1722000300000|2024-07-26 13:25:00|8270.2|8258.2|8268.7|8256.7|8272.4|8260.4|8266.9|8254.9|0
1722000600000|2024-07-26 13:30:00|8268.4|8256.4|8276.7|8264.7|8279.2|8267.2|8262.2|8250.2|0
1722000900000|2024-07-26 13:35:00|8277.4|8265.4|8274.2|8262.2|8283.2|8271.2|8272.2|8260.2|0
1722001200000|2024-07-26 13:40:00|8274.4|8262.4|8279.6|8267.6|8279.8|8267.8|8270.8|8258.8|0
1722001500000|2024-07-26 13:45:00|8279.3|8267.3|8278.8|8266.8|8281.3|8269.3|8276.6|8264.6|0
1722001800000|2024-07-26 13:50:00|8279.1|8267.1|8281.3|8269.3|8282.6|8270.6|8276.3|8264.3|0
1722002100000|2024-07-26 13:55:00|8281.6|8269.6|8283.8|8271.8|8285.3|8273.3|8281.3|8269.3|0
1722002400000|2024-07-26 14:00:00|8283.3|8271.3|8293.3|8281.3|8294.1|8282.1|8282.6|8270.6|0
1722002700000|2024-07-26 14:05:00|8293.1|8281.1|8285.1|8273.1|8293.3|8281.3|8284.3|8272.3|0
1722003000000|2024-07-26 14:10:00|8284.4|8272.4|8280.7|8268.7|8290.2|8278.2|8279.9|8267.9|0
1722003300000|2024-07-26 14:15:00|8280.9|8268.9|8287.7|8275.7|8290.9|8278.9|8280.2|8268.2|0
1722003600000|2024-07-26 14:20:00|8287.4|8275.4|8290.9|8278.9|8292.2|8280.2|8285.2|8273.2|0
1722003900000|2024-07-26 14:25:00|8291.2|8279.2|8279.4|8267.4|8293.2|8281.2|8279.4|8267.4|0
1722004200000|2024-07-26 14:30:00|8279.7|8267.7|8274.4|8262.4|8286.2|8274.2|8274.2|8262.2|0
1722004500000|2024-07-26 14:35:00|8274.7|8262.7|8281.2|8269.2|8281.9|8269.9|8274.2|8262.2|0
1722004800000|2024-07-26 14:40:00|8281.4|8269.4|8290.7|8278.7|8290.9|8278.9|8281.2|8269.2|0
1722005100000|2024-07-26 14:45:00|8291.4|8279.4|8293.7|8281.7|8296.2|8284.2|8289.4|8277.4|0
1722005400000|2024-07-26 14:50:00|8292.9|8280.9|8286.7|8274.7|8292.9|8280.9|8286.2|8274.2|0
1722005700000|2024-07-26 14:55:00|8286.2|8274.2|8286.4|8274.4|8288.2|8276.2|8282.2|8270.2|0
1722006000000|2024-07-26 15:00:00|8286.9|8274.9|8283.9|8271.9|8288.9|8276.9|8282.7|8270.7|0
1722006300000|2024-07-26 15:05:00|8284.2|8272.2|8285.9|8273.9|8287.4|8275.4|8283.2|8271.2|0
1722006600000|2024-07-26 15:10:00|8286.2|8274.2|8285.4|8273.4|8287.4|8275.4|8281.9|8269.9|0
1722006900000|2024-07-26 15:15:00|8285.7|8273.7|8283.7|8271.7|8285.7|8273.7|8281.7|8269.7|0
1722007200000|2024-07-26 15:20:00|8284.2|8272.2|8290.2|8278.2|8291.2|8279.2|8284.2|8272.2|0
1722007500000|2024-07-26 15:25:00|8289.7|8277.7|8295.9|8283.9|8296.7|8284.7|8289.7|8277.7|0
1722007800000|2024-07-26 15:30:00|8295.4|8283.4|8292.7|8280.7|8296.2|8284.2|8291.7|8279.7|0
1722008100000|2024-07-26 15:35:00|8292.4|8280.4|8302.4|8290.4|8302.7|8290.7|8292.4|8280.4|0
1722008400000|2024-07-26 15:40:00|8302.2|8290.2|8304.9|8292.9|8306.4|8294.4|8301.4|8289.4|0
1722008700000|2024-07-26 15:45:00|8305.2|8293.2|8305.7|8293.7|8308.4|8296.4|8303.2|8291.2|0
1722009000000|2024-07-26 15:50:00|8306.2|8294.2|8307.9|8295.9|8309.7|8297.7|8305.4|8293.4|0
1722009300000|2024-07-26 15:55:00|8307.7|8295.7|8314.2|8302.2|8314.9|8302.9|8307.7|8295.7|0
1722009600000|2024-07-26 16:00:00|8314.7|8302.7|8321.7|8309.7|8322.7|8310.7|8313.9|8301.9|0
1722009900000|2024-07-26 16:05:00|8321.2|8309.2|8331.4|8319.4|8331.7|8319.7|8320.9|8308.9|0
1722010200000|2024-07-26 16:10:00|8331.2|8319.2|8324.4|8312.4|8331.4|8319.4|8321.9|8309.9|0
1722010500000|2024-07-26 16:15:00|8324.7|8312.7|8321.7|8309.7|8324.7|8312.7|8320.2|8308.2|0
1722010800000|2024-07-26 16:20:00|8320.9|8308.9|8323.2|8311.2|8323.7|8311.7|8320.7|8308.7|0
1722011100000|2024-07-26 16:25:00|8323.7|8311.7|8327.2|8315.2|8328.7|8316.7|8323.7|8311.7|0
1722011400000|2024-07-26 16:30:00|8327.4|8315.4|8327.7|8315.7|8329.4|8317.4|8325.9|8313.9|0
1722011700000|2024-07-26 16:35:00|8327.9|8315.9|8331.7|8319.7|8331.7|8319.7|8326.7|8314.7|0
1722012000000|2024-07-26 16:40:00|8331.2|8319.2|8331.7|8319.7|8334.4|8322.4|8330.7|8318.7|0
1722012300000|2024-07-26 16:45:00|8331.9|8319.9|8326.7|8314.7|8331.9|8319.9|8326.4|8314.4|0
1722012600000|2024-07-26 16:50:00|8326.9|8314.9|8330.4|8318.4|8331.4|8319.4|8325.9|8313.9|0
1722012900000|2024-07-26 16:55:00|8330.2|8318.2|8331.7|8319.7|8332.2|8320.2|8328.7|8316.7|0
1722013200000|2024-07-26 17:00:00|8331.9|8319.9|8330.4|8318.4|8333.2|8321.2|8329.2|8317.2|0
1722013500000|2024-07-26 17:05:00|8330.2|8318.2|8326.2|8314.2|8330.4|8318.4|8324.7|8312.7|0
1722013800000|2024-07-26 17:10:00|8326.4|8314.4|8330.2|8318.2|8332.2|8320.2|8326.2|8314.2|0
1722014100000|2024-07-26 17:15:00|8329.9|8317.9|8328.4|8316.4|8331.7|8319.7|8327.7|8315.7|0
1722014400000|2024-07-26 17:20:00|8328.9|8316.9|8331.4|8319.4|8331.9|8319.9|8327.9|8315.9|0
1722014700000|2024-07-26 17:25:00|8331.7|8319.7|8332.9|8320.9|8333.7|8321.7|8330.7|8318.7|0
1722015000000|2024-07-26 17:30:00|8332.7|8320.7|8327.7|8315.7|8333.9|8321.9|8326.7|8314.7|0
1722015300000|2024-07-26 17:35:00|8327.4|8315.4|8319.4|8307.4|8327.4|8315.4|8317.2|8305.2|0
1722015600000|2024-07-26 17:40:00|8318.9|8306.9|8319.7|8307.7|8322.7|8310.7|8317.7|8305.7|0
1722015900000|2024-07-26 17:45:00|8319.4|8307.4|8319.9|8307.9|8325.7|8313.7|8318.4|8306.4|0
1722016200000|2024-07-26 17:50:00|8320.2|8308.2|8322.9|8310.9|8323.4|8311.4|8318.4|8306.4|0
1722016500000|2024-07-26 17:55:00|8322.7|8310.7|8320.7|8308.7|8322.7|8310.7|8319.9|8307.9|0
1722016800000|2024-07-26 18:00:00|8320.2|8308.2|8319.9|8307.9|8323.7|8311.7|8319.9|8307.9|0
1722017100000|2024-07-26 18:05:00|8319.7|8307.7|8321.9|8309.9|8322.4|8310.4|8317.9|8305.9|0
1722017400000|2024-07-26 18:10:00|8322.2|8310.2|8322.2|8310.2|8325.2|8313.2|8320.9|8308.9|0
1722017700000|2024-07-26 18:15:00|8322.7|8310.7|8319.9|8307.9|8324.4|8312.4|8319.4|8307.4|0
1722018000000|2024-07-26 18:20:00|8320.2|8308.2|8324.4|8312.4|8324.7|8312.7|8319.4|8307.4|0
1722018300000|2024-07-26 18:25:00|8324.7|8312.7|8322.7|8310.7|8327.2|8315.2|8322.4|8310.4|0
1722018600000|2024-07-26 18:30:00|8322.9|8310.9|8322.9|8310.9|8324.7|8312.7|8320.2|8308.2|0
1722018900000|2024-07-26 18:35:00|8322.7|8310.7|8324.4|8312.4|8324.7|8312.7|8322.4|8310.4|0
1722019200000|2024-07-26 18:40:00|8324.7|8312.7|8320.2|8308.2|8324.7|8312.7|8314.9|8302.9|0
1722019500000|2024-07-26 18:45:00|8319.9|8307.9|8317.2|8305.2|8319.9|8307.9|8314.9|8302.9|0
1722019800000|2024-07-26 18:50:00|8317.7|8305.7|8314.9|8302.9|8318.9|8306.9|8314.7|8302.7|0
1722020100000|2024-07-26 18:55:00|8315.2|8303.2|8313.7|8301.7|8318.2|8306.2|8313.7|8301.7|0
1722020400000|2024-07-26 19:00:00|8313.4|8301.4|8312.9|8300.9|8315.7|8303.7|8312.7|8300.7|0
1722020700000|2024-07-26 19:05:00|8313.2|8301.2|8315.7|8303.7|8315.7|8303.7|8310.9|8298.9|0
1722021000000|2024-07-26 19:10:00|8315.4|8303.4|8317.7|8305.7|8320.2|8308.2|8314.2|8302.2|0
1722021300000|2024-07-26 19:15:00|8317.2|8305.2|8318.4|8306.4|8318.7|8306.7|8314.9|8302.9|0
1722021600000|2024-07-26 19:20:00|8318.2|8306.2|8319.9|8307.9|8320.9|8308.9|8317.7|8305.7|0
1722021900000|2024-07-26 19:25:00|8320.2|8308.2|8319.4|8307.4|8322.4|8310.4|8318.9|8306.9|0
1722022200000|2024-07-26 19:30:00|8319.7|8307.7|8311.4|8299.4|8319.7|8307.7|8308.7|8296.7|0
1722022500000|2024-07-26 19:35:00|8310.7|8298.7|8309.9|8297.9|8312.9|8300.9|8309.2|8297.2|0
1722022800000|2024-07-26 19:40:00|8310.2|8298.2|8314.9|8302.9|8314.9|8302.9|8308.7|8296.7|0
1722023100000|2024-07-26 19:45:00|8314.7|8302.7|8316.2|8304.2|8317.7|8305.7|8313.4|8301.4|0
1722023400000|2024-07-26 19:50:00|8316.9|8304.9|8311.9|8299.9|8319.2|8307.2|8310.9|8298.9|0
1722023700000|2024-07-26 19:55:00|8312.2|8300.2|8318.3|8306.3|8319.2|8307.2|8309.7|8297.7|0
1722024000000|2024-07-26 20:00:00|8318.6|8306.6|8316.4|8304.4|8319.2|8307.2|8313.8|8301.8|0
1722024300000|2024-07-26 20:05:00|8316.3|8304.3|8319.2|8307.2|8319.6|8307.6|8315|8303|0
1722024600000|2024-07-26 20:10:00|8319.3|8307.3|8318.3|8306.3|8321.4|8309.4|8318.3|8306.3|0
1722024900000|2024-07-26 20:15:00|8318.6|8306.6|8317.2|8305.2|8319.4|8307.4|8317|8305|0
1722025200000|2024-07-26 20:20:00|8317.1|8305.1|8319.2|8307.2|8319.2|8307.2|8317.1|8305.1|0
1722025500000|2024-07-26 20:25:00|8319.1|8307.1|8320.2|8308.2|8320.4|8308.4|8318|8306|0
1722025800000|2024-07-26 20:30:00|8320.1|8308.1|8320.4|8308.4|8321.1|8309.1|8319.9|8307.9|0
1722026100000|2024-07-26 20:35:00|8320.3|8308.3|8319.7|8307.7|8320.3|8308.3|8318.7|8306.7|0
1722026400000|2024-07-26 20:40:00|8319.5|8307.5|8319.7|8307.7|8319.8|8307.8|8319|8307|0
1722026700000|2024-07-26 20:45:00|8319.6|8307.6|8319.4|8307.4|8319.7|8307.7|8319.1|8307.1|0
1722027000000|2024-07-26 20:50:00|8319.3|8307.3|8318.9|8306.9|8319.4|8307.4|8318.5|8306.5|0
1722027300000|2024-07-26 20:55:00|8318.8|8306.8|8318.8|8306.8|8319.2|8307.2|8318.2|8306.2|0
1722064200000|2024-07-27 07:10:00|8319.8|8307.8|8319.8|8307.8|8319.8|8307.8|8319.8|8307.8|0
1722066900000|2024-07-27 07:55:00|8319.4|8307.4|8319.4|8307.4|8319.4|8307.4|8319.4|8307.4|0
1722150300000|2024-07-28 07:05:00|8318.4|8306.4|8318.4|8306.4|8318.4|8306.4|8318.4|8306.4|0
1722158100000|2024-07-28 09:15:00|8317.5|8305.5|8316.5|8304.5|8317.5|8305.5|8316.5|8304.5|0
1722160500000|2024-07-28 09:55:00|8314.6|8302.6|8314.6|8302.6|8314.6|8302.6|8314.6|8302.6|0
1722160800000|2024-07-28 10:00:00|8313.6|8301.6|8313.6|8301.6|8313.6|8301.6|8313.6|8301.6|0
1721779500000|2024-07-24 00:05:00|8154.9|8142.9|8155.6|8143.6|8155.6|8143.6|8154.6|8142.6|0
1721779800000|2024-07-24 00:10:00|8155.4|8143.4|8157.9|8145.9|8157.9|8145.9|8155.4|8143.4|0
1721780100000|2024-07-24 00:15:00|8157.6|8145.6|8155.1|8143.1|8158.4|8146.4|8153.9|8141.9|0
1721780400000|2024-07-24 00:20:00|8155.4|8143.4|8155.4|8143.4|8156.9|8144.9|8154.9|8142.9|0
1721780700000|2024-07-24 00:25:00|8155.9|8143.9|8156.4|8144.4|8156.6|8144.6|8154.9|8142.9|0
1721781000000|2024-07-24 00:30:00|8156.6|8144.6|8154.1|8142.1|8157.4|8145.4|8153.6|8141.6|0
1721781300000|2024-07-24 00:35:00|8153.9|8141.9|8157.9|8145.9|8158.1|8146.1|8153.9|8141.9|0
1721781600000|2024-07-24 00:40:00|8158.1|8146.1|8162.1|8150.1|8162.1|8150.1|8157.6|8145.6|0
1721781900000|2024-07-24 00:45:00|8161.9|8149.9|8161.4|8149.4|8162.4|8150.4|8161.1|8149.1|0
1721782200000|2024-07-24 00:50:00|8161.6|8149.6|8160.6|8148.6|8162.1|8150.1|8160.6|8148.6|0
1721782500000|2024-07-24 00:55:00|8159.9|8147.9|8161.4|8149.4|8162.1|8150.1|8159.9|8147.9|0
1721782800000|2024-07-24 01:00:00|8161.1|8149.1|8159.4|8147.4|8161.6|8149.6|8159.4|8147.4|0
1721783100000|2024-07-24 01:05:00|8159.1|8147.1|8157.6|8145.6|8159.6|8147.6|8157.4|8145.4|0
1721783400000|2024-07-24 01:10:00|8157.4|8145.4|8155.1|8143.1|8157.6|8145.6|8154.1|8142.1|0
1721783700000|2024-07-24 01:15:00|8155.4|8143.4|8156.1|8144.1|8157.6|8145.6|8153.9|8141.9|0
1721784000000|2024-07-24 01:20:00|8156.4|8144.4|8154.9|8142.9|8157.6|8145.6|8154.9|8142.9|0
1721784300000|2024-07-24 01:25:00|8155.1|8143.1|8155.4|8143.4|8155.4|8143.4|8154.6|8142.6|0
1721784600000|2024-07-24 01:30:00|8155.6|8143.6|8157.4|8145.4|8157.6|8145.6|8155.4|8143.4|0
1721784900000|2024-07-24 01:35:00|8157.6|8145.6|8158.4|8146.4|8158.9|8146.9|8156.6|8144.6|0
1721785200000|2024-07-24 01:40:00|8158.1|8146.1|8156.4|8144.4|8158.9|8146.9|8156.1|8144.1|0
1721785500000|2024-07-24 01:45:00|8156.1|8144.1|8154.6|8142.6|8156.1|8144.1|8153.9|8141.9|0
1721785800000|2024-07-24 01:50:00|8155.4|8143.4|8154.1|8142.1|8155.6|8143.6|8154.1|8142.1|0
1721786100000|2024-07-24 01:55:00|8154.4|8142.4|8154.9|8142.9|8155.9|8143.9|8154.4|8142.4|0
1721786400000|2024-07-24 02:00:00|8154.6|8142.6|8155.6|8143.6|8155.6|8143.6|8153.6|8141.6|0
1721786700000|2024-07-24 02:05:00|8155.9|8143.9|8158.4|8146.4|8158.4|8146.4|8155.9|8143.9|0
1721787000000|2024-07-24 02:10:00|8158.1|8146.1|8159.4|8147.4|8159.4|8147.4|8157.6|8145.6|0
1721787300000|2024-07-24 02:15:00|8159.1|8147.1|8157.4|8145.4|8160.1|8148.1|8157.4|8145.4|0
1721787600000|2024-07-24 02:20:00|8157.6|8145.6|8158.4|8146.4|8159.1|8147.1|8156.9|8144.9|0
1721787900000|2024-07-24 02:25:00|8158.1|8146.1|8159.4|8147.4|8159.6|8147.6|8158.1|8146.1|0
1721788200000|2024-07-24 02:30:00|8159.1|8147.1|8158.9|8146.9|8160.1|8148.1|8158.9|8146.9|0
1721788500000|2024-07-24 02:35:00|8158.6|8146.6|8157.4|8145.4|8159.1|8147.1|8156.9|8144.9|0
1721788800000|2024-07-24 02:40:00|8157.1|8145.1|8158.1|8146.1|8158.4|8146.4|8156.9|8144.9|0
1721789100000|2024-07-24 02:45:00|8157.4|8145.4|8156.9|8144.9|8157.9|8145.9|8156.4|8144.4|0
1721789400000|2024-07-24 02:50:00|8156.4|8144.4|8156.6|8144.6|8156.9|8144.9|8156.4|8144.4|0
1721789700000|2024-07-24 02:55:00|8156.9|8144.9|8157.4|8145.4|8157.9|8145.9|8156.9|8144.9|0
1721790000000|2024-07-24 03:00:00|8157.6|8145.6|8157.4|8145.4|8158.4|8146.4|8156.6|8144.6|0
1721790300000|2024-07-24 03:05:00|8157.1|8145.1|8155.1|8143.1|8157.4|8145.4|8154.6|8142.6|0
1721790600000|2024-07-24 03:10:00|8154.9|8142.9|8156.1|8144.1|8156.4|8144.4|8154.1|8142.1|0
1721790900000|2024-07-24 03:15:00|8156.4|8144.4|8156.4|8144.4|8156.6|8144.6|8154.9|8142.9|0
1721791200000|2024-07-24 03:20:00|8156.6|8144.6|8155.6|8143.6|8157.4|8145.4|8155.4|8143.4|0
1721791500000|2024-07-24 03:25:00|8155.9|8143.9|8156.4|8144.4|8156.9|8144.9|8155.4|8143.4|0
1721791800000|2024-07-24 03:30:00|8155.9|8143.9|8153.4|8141.4|8155.9|8143.9|8152.1|8140.1|0
1721792100000|2024-07-24 03:35:00|8153.6|8141.6|8153.4|8141.4|8153.9|8141.9|8152.9|8140.9|0
1721792400000|2024-07-24 03:40:00|8152.9|8140.9|8152.1|8140.1|8152.9|8140.9|8150.9|8138.9|0
1721792700000|2024-07-24 03:45:00|8152.4|8140.4|8153.6|8141.6|8153.6|8141.6|8152.4|8140.4|0
1721793000000|2024-07-24 03:50:00|8153.4|8141.4|8152.9|8140.9|8153.4|8141.4|8152.9|8140.9|0
1721793300000|2024-07-24 03:55:00|8153.1|8141.1|8153.6|8141.6|8153.6|8141.6|8153.1|8141.1|0
1721793600000|2024-07-24 04:00:00|8153.9|8141.9|8153.9|8141.9|8154.1|8142.1|8153.4|8141.4|0
1721793900000|2024-07-24 04:05:00|8153.4|8141.4|8153.1|8141.1|8153.4|8141.4|8153.1|8141.1|0
1721794200000|2024-07-24 04:10:00|8152.9|8140.9|8149.1|8137.1|8153.4|8141.4|8147.1|8135.1|0
1721794500000|2024-07-24 04:15:00|8149.4|8137.4|8147.4|8135.4|8149.4|8137.4|8147.1|8135.1|0
1721794800000|2024-07-24 04:20:00|8146.9|8134.9|8141.9|8129.9|8146.9|8134.9|8140.9|8128.9|0
1721795100000|2024-07-24 04:25:00|8141.4|8129.4|8143.4|8131.4|8143.6|8131.6|8141.4|8129.4|0
1721795400000|2024-07-24 04:30:00|8143.6|8131.6|8144.4|8132.4|8144.6|8132.6|8143.4|8131.4|0
1721795700000|2024-07-24 04:35:00|8144.1|8132.1|8145.1|8133.1|8145.4|8133.4|8143.9|8131.9|0
1721796000000|2024-07-24 04:40:00|8145.4|8133.4|8145.4|8133.4|8145.6|8133.6|8144.9|8132.9|0
1721796300000|2024-07-24 04:45:00|8145.1|8133.1|8147.9|8135.9|8148.4|8136.4|8144.9|8132.9|0
1721796600000|2024-07-24 04:50:00|8147.6|8135.6|8146.4|8134.4|8147.6|8135.6|8145.9|8133.9|0
1721796900000|2024-07-24 04:55:00|8146.6|8134.6|8143.9|8131.9|8146.6|8134.6|8143.6|8131.6|0
1721797200000|2024-07-24 05:00:00|8143.6|8131.6|8146.1|8134.1|8146.6|8134.6|8143.4|8131.4|0
1721797500000|2024-07-24 05:05:00|8145.9|8133.9|8144.9|8132.9|8146.1|8134.1|8144.9|8132.9|0
1721797800000|2024-07-24 05:10:00|8145.1|8133.1|8143.9|8131.9|8145.4|8133.4|8143.6|8131.6|0
1721798100000|2024-07-24 05:15:00|8144.1|8132.1|8143.9|8131.9|8144.1|8132.1|8142.6|8130.6|0
1721798400000|2024-07-24 05:20:00|8143.6|8131.6|8145.4|8133.4|8147.1|8135.1|8143.6|8131.6|0
1721798700000|2024-07-24 05:25:00|8145.1|8133.1|8145.6|8133.6|8145.9|8133.9|8144.6|8132.6|0
1721799000000|2024-07-24 05:30:00|8145.9|8133.9|8143.6|8131.6|8145.9|8133.9|8143.6|8131.6|0
1721799300000|2024-07-24 05:35:00|8143.9|8131.9|8145.9|8133.9|8146.4|8134.4|8143.4|8131.4|0
1721799600000|2024-07-24 05:40:00|8146.1|8134.1|8143.9|8131.9|8146.9|8134.9|8143.9|8131.9|0
1721799900000|2024-07-24 05:45:00|8142.6|8130.6|8140.1|8128.1|8143.1|8131.1|8139.9|8127.9|0
1721800200000|2024-07-24 05:50:00|8139.9|8127.9|8142.1|8130.1|8142.1|8130.1|8138.4|8126.4|0
1721800500000|2024-07-24 05:55:00|8143.1|8131.1|8140.6|8128.6|8143.1|8131.1|8140.4|8128.4|0
1721800800000|2024-07-24 06:00:00|8140.9|8128.9|8145.6|8133.6|8151.4|8139.4|8140.9|8128.9|0
1721801100000|2024-07-24 06:05:00|8145.4|8133.4|8147.6|8135.6|8149.9|8137.9|8144.9|8132.9|0
1721801400000|2024-07-24 06:10:00|8147.4|8135.4|8141.1|8129.1|8148.1|8136.1|8139.6|8127.6|0
1721801700000|2024-07-24 06:15:00|8141.4|8129.4|8142.9|8130.9|8144.1|8132.1|8139.1|8127.1|0
1721802000000|2024-07-24 06:20:00|8141.6|8129.6|8142.1|8130.1|8143.4|8131.4|8141.1|8129.1|0
1721802300000|2024-07-24 06:25:00|8141.6|8129.6|8138.1|8126.1|8141.9|8129.9|8137.4|8125.4|0
1721802600000|2024-07-24 06:30:00|8138.4|8126.4|8125.6|8113.6|8138.4|8126.4|8125.1|8113.1|0
1721802900000|2024-07-24 06:35:00|8125.4|8113.4|8125.6|8113.6|8128.1|8116.1|8123.4|8111.4|0
1721803200000|2024-07-24 06:40:00|8125.4|8113.4|8121.1|8109.1|8128.1|8116.1|8118.9|8106.9|0
1721803500000|2024-07-24 06:45:00|8120.9|8108.9|8124.6|8112.6|8127.9|8115.9|8120.9|8108.9|0
1721803800000|2024-07-24 06:50:00|8124.9|8112.9|8120.4|8108.4|8124.9|8112.9|8119.1|8107.1|0
1721804100000|2024-07-24 06:55:00|8119.6|8107.6|8125.1|8113.1|8125.1|8113.1|8118.1|8106.1|0
1721804400000|2024-07-24 07:00:00|8123.4|8111.4|8132.1|8120.1|8133.1|8121.1|8114.4|8102.4|0
1721804700000|2024-07-24 07:05:00|8132.6|8120.6|8136.9|8124.9|8141.9|8129.9|8131.6|8119.6|0
1721805000000|2024-07-24 07:10:00|8137.4|8125.4|8131.9|8119.9|8140.9|8128.9|8123.6|8111.6|0
1721805300000|2024-07-24 07:15:00|8131.4|8119.4|8128.6|8116.6|8137.9|8125.9|8126.6|8114.6|0
1721805600000|2024-07-24 07:20:00|8128.9|8116.9|8137.1|8125.1|8139.9|8127.9|8127.4|8115.4|0
1721805900000|2024-07-24 07:25:00|8137.4|8125.4|8139.9|8127.9|8141.4|8129.4|8135.1|8123.1|0
1721806200000|2024-07-24 07:30:00|8137.6|8125.6|8133.9|8121.9|8141.1|8129.1|8131.1|8119.1|0
1721806500000|2024-07-24 07:35:00|8133.6|8121.6|8140.9|8128.9|8141.6|8129.6|8129.1|8117.1|0
1721806800000|2024-07-24 07:40:00|8139.4|8127.4|8133.9|8121.9|8139.9|8127.9|8132|8120|0
1721807100000|2024-07-24 07:45:00|8134.2|8122.2|8130.7|8118.7|8137.2|8125.2|8128.7|8116.7|0
1721807400000|2024-07-24 07:50:00|8131.7|8119.7|8131.2|8119.2|8138.7|8126.7|8128.9|8116.9|0
1721807700000|2024-07-24 07:55:00|8130.9|8118.9|8142.2|8130.2|8144.9|8132.9|8130.4|8118.4|0
1721808000000|2024-07-24 08:00:00|8142.4|8130.4|8138.4|8126.4|8142.4|8130.4|8132.4|8120.4|0
1721808300000|2024-07-24 08:05:00|8138.9|8126.9|8137.9|8125.9|8144.2|8132.2|8137.2|8125.2|0
1721808600000|2024-07-24 08:10:00|8138.2|8126.2|8139.9|8127.9|8142.7|8130.7|8133.9|8121.9|0
1721808900000|2024-07-24 08:15:00|8140.4|8128.4|8131.4|8119.4|8140.7|8128.7|8131.2|8119.2|0
1721809200000|2024-07-24 08:20:00|8131.2|8119.2|8135.7|8123.7|8136.7|8124.7|8128.4|8116.4|0
1721809500000|2024-07-24 08:25:00|8136.2|8124.2|8140.4|8128.4|8143.9|8131.9|8135.4|8123.4|0
1721809800000|2024-07-24 08:30:00|8135.4|8123.4|8130.9|8118.9|8138.9|8126.9|8130.9|8118.9|0
1721810100000|2024-07-24 08:35:00|8131.2|8119.2|8132.7|8120.7|8135.4|8123.4|8127.9|8115.9|0
1721810400000|2024-07-24 08:40:00|8131.9|8119.9|8130.9|8118.9|8132.9|8120.9|8129.2|8117.2|0
1721810700000|2024-07-24 08:45:00|8131.2|8119.2|8129.9|8117.9|8134.4|8122.4|8126.2|8114.2|0
1721811000000|2024-07-24 08:50:00|8130.4|8118.4|8135.2|8123.2|8136.7|8124.7|8128.7|8116.7|0
1721811300000|2024-07-24 08:55:00|8135.4|8123.4|8141.4|8129.4|8142.4|8130.4|8134.9|8122.9|0
1721811600000|2024-07-24 09:00:00|8141.9|8129.9|8140.4|8128.4|8144.4|8132.4|8136.4|8124.4|0
1721811900000|2024-07-24 09:05:00|8140.7|8128.7|8139.2|8127.2|8141.4|8129.4|8136.7|8124.7|0
1721812200000|2024-07-24 09:10:00|8139.7|8127.7|8140.2|8128.2|8143.2|8131.2|8137.4|8125.4|0
1721812500000|2024-07-24 09:15:00|8140.4|8128.4|8138.7|8126.7|8140.4|8128.4|8135.2|8123.2|0
1721812800000|2024-07-24 09:20:00|8139.2|8127.2|8143.9|8131.9|8143.9|8131.9|8139.2|8127.2|0
1721813100000|2024-07-24 09:25:00|8144.7|8132.7|8146.9|8134.9|8146.9|8134.9|8142.9|8130.9|0
1721813400000|2024-07-24 09:30:00|8147.2|8135.2|8148.2|8136.2|8150.9|8138.9|8147.2|8135.2|0
1721813700000|2024-07-24 09:35:00|8148.4|8136.4|8151.4|8139.4|8153.2|8141.2|8148.4|8136.4|0
1721814000000|2024-07-24 09:40:00|8151.2|8139.2|8156.4|8144.4|8156.9|8144.9|8149.9|8137.9|0
1721814300000|2024-07-24 09:45:00|8156.7|8144.7|8154.4|8142.4|8156.9|8144.9|8153.9|8141.9|0
1721814600000|2024-07-24 09:50:00|8154.7|8142.7|8152.4|8140.4|8155.7|8143.7|8152.4|8140.4|0
1721814900000|2024-07-24 09:55:00|8152.9|8140.9|8155.7|8143.7|8157.7|8145.7|8152.4|8140.4|0
1721815200000|2024-07-24 10:00:00|8155.4|8143.4|8153.9|8141.9|8155.4|8143.4|8152.4|8140.4|0
1721815500000|2024-07-24 10:05:00|8154.2|8142.2|8155.4|8143.4|8157.7|8145.7|8152.9|8140.9|0
1721815800000|2024-07-24 10:10:00|8155.7|8143.7|8158.7|8146.7|8159.4|8147.4|8155.4|8143.4|0
1721816100000|2024-07-24 10:15:00|8158.9|8146.9|8160.9|8148.9|8161.7|8149.7|8158.4|8146.4|0
1721816400000|2024-07-24 10:20:00|8160.7|8148.7|8161.7|8149.7|8164.4|8152.4|8160.2|8148.2|0
1721816700000|2024-07-24 10:25:00|8161.9|8149.9|8158.9|8146.9|8165.2|8153.2|8158.9|8146.9|0
1721817000000|2024-07-24 10:30:00|8158.7|8146.7|8160.4|8148.4|8161.7|8149.7|8158.4|8146.4|0
1721817300000|2024-07-24 10:35:00|8160.7|8148.7|8160.9|8148.9|8161.4|8149.4|8158.2|8146.2|0
1721817600000|2024-07-24 10:40:00|8161.2|8149.2|8159.9|8147.9|8162.7|8150.7|8158.9|8146.9|0
1721817900000|2024-07-24 10:45:00|8160.2|8148.2|8161.9|8149.9|8163.2|8151.2|8160.2|8148.2|0
1721818200000|2024-07-24 10:50:00|8162.2|8150.2|8162.7|8150.7|8163.9|8151.9|8159.9|8147.9|0
1721818500000|2024-07-24 10:55:00|8162.4|8150.4|8162.2|8150.2|8163.4|8151.4|8160.7|8148.7|0
1721818800000|2024-07-24 11:00:00|8162.4|8150.4|8162.2|8150.2|8163.4|8151.4|8158.4|8146.4|0
1721819100000|2024-07-24 11:05:00|8162.7|8150.7|8160.7|8148.7|8163.4|8151.4|8159.4|8147.4|0
1721819400000|2024-07-24 11:10:00|8160.9|8148.9|8161.7|8149.7|8165.2|8153.2|8160.7|8148.7|0
1721819700000|2024-07-24 11:15:00|8162.2|8150.2|8166.7|8154.7|8166.7|8154.7|8162.2|8150.2|0
1721820000000|2024-07-24 11:20:00|8167.2|8155.2|8169.4|8157.4|8169.7|8157.7|8163.9|8151.9|0
1721820300000|2024-07-24 11:25:00|8169.7|8157.7|8172.7|8160.7|8173.7|8161.7|8167.7|8155.7|0
1721820600000|2024-07-24 11:30:00|8172.2|8160.2|8170.4|8158.4|8173.4|8161.4|8169.7|8157.7|0
1721820900000|2024-07-24 11:35:00|8170.7|8158.7|8169.7|8157.7|8171.7|8159.7|8169.2|8157.2|0
1721821200000|2024-07-24 11:40:00|8169.2|8157.2|8173.2|8161.2|8174.7|8162.7|8168.9|8156.9|0
1721821500000|2024-07-24 11:45:00|8173.4|8161.4|8171|8159|8175|8163|8168|8156|0
1721821800000|2024-07-24 11:50:00|8171.5|8159.5|8171.5|8159.5|8172|8160|8168|8156|0
1721822100000|2024-07-24 11:55:00|8171.7|8159.7|8169.5|8157.5|8172.5|8160.5|8168.5|8156.5|0
1721822400000|2024-07-24 12:00:00|8170|8158|8174.2|8162.2|8174.5|8162.5|8170|8158|0
1721822700000|2024-07-24 12:05:00|8174.5|8162.5|8173|8161|8177.5|8165.5|8172.5|8160.5|0
1721823000000|2024-07-24 12:10:00|8173.7|8161.7|8167.7|8155.7|8173.7|8161.7|8166.2|8154.2|0
1721823300000|2024-07-24 12:15:00|8168|8156|8169.2|8157.2|8172.2|8160.2|8167|8155|0
1721823600000|2024-07-24 12:20:00|8168.7|8156.7|8171.5|8159.5|8171.5|8159.5|8168|8156|0
1721823900000|2024-07-24 12:25:00|8172|8160|8170.7|8158.7|8172.2|8160.2|8168.5|8156.5|0
1721824200000|2024-07-24 12:30:00|8171.5|8159.5|8169|8157|8173.7|8161.7|8168.7|8156.7|0
1721824500000|2024-07-24 12:35:00|8169.2|8157.2|8165.2|8153.2|8170|8158|8165.2|8153.2|0
1721824800000|2024-07-24 12:40:00|8165.5|8153.5|8162.5|8150.5|8167.2|8155.2|8161|8149|0
1721825100000|2024-07-24 12:45:00|8163|8151|8162.7|8150.7|8163.5|8151.5|8160.5|8148.5|0
1721825400000|2024-07-24 12:50:00|8163|8151|8158.5|8146.5|8163|8151|8157.7|8145.7|0
1721825700000|2024-07-24 12:55:00|8158.2|8146.2|8154.2|8142.2|8158.5|8146.5|8152|8140|0
1721826000000|2024-07-24 13:00:00|8155|8143|8155.5|8143.5|8158.2|8146.2|8153|8141|0
1721826300000|2024-07-24 13:05:00|8154.5|8142.5|8151.2|8139.2|8154.5|8142.5|8150|8138|0
1721826600000|2024-07-24 13:10:00|8151|8139|8153.2|8141.2|8155.5|8143.5|8150|8138|0
1721826900000|2024-07-24 13:15:00|8153.5|8141.5|8155.2|8143.2|8155.5|8143.5|8149.7|8137.7|0
1721827200000|2024-07-24 13:20:00|8155.5|8143.5|8156.5|8144.5|8157.5|8145.5|8154.2|8142.2|0
1721827500000|2024-07-24 13:25:00|8156.2|8144.2|8157|8145|8159.5|8147.5|8154|8142|0
1721827800000|2024-07-24 13:30:00|8156.5|8144.5|8161.7|8149.7|8166.5|8154.5|8156.5|8144.5|0
1721828100000|2024-07-24 13:35:00|8162|8150|8170.7|8158.7|8170.7|8158.7|8160|8148|0
1721828400000|2024-07-24 13:40:00|8170.5|8158.5|8171.2|8159.2|8175.7|8163.7|8169|8157|0
1721828700000|2024-07-24 13:45:00|8172.2|8160.2|8165.2|8153.2|8176.2|8164.2|8164.5|8152.5|0
1721829000000|2024-07-24 13:50:00|8165|8153|8160.5|8148.5|8167.2|8155.2|8158.5|8146.5|0
1721829300000|2024-07-24 13:55:00|8159.5|8147.5|8157.2|8145.2|8159.5|8147.5|8153|8141|0
1721829600000|2024-07-24 14:00:00|8157.5|8145.5|8152.2|8140.2|8157.5|8145.5|8152|8140|0
1721829900000|2024-07-24 14:05:00|8152|8140|8153.7|8141.7|8158.5|8146.5|8151.7|8139.7|0
1721830200000|2024-07-24 14:10:00|8154|8142|8151.7|8139.7|8154.7|8142.7|8147.2|8135.2|0
1721830500000|2024-07-24 14:15:00|8151.4|8139.4|8156.2|8144.2|8158.7|8146.7|8149.2|8137.2|0
1721830800000|2024-07-24 14:20:00|8155.9|8143.9|8158.7|8146.7|8161.7|8149.7|8154.2|8142.2|0
1721831100000|2024-07-24 14:25:00|8158.2|8146.2|8165.7|8153.7|8166.7|8154.7|8158.2|8146.2|0
1721831400000|2024-07-24 14:30:00|8164.9|8152.9|8165.2|8153.2|8168.4|8156.4|8163.9|8151.9|0
1721831700000|2024-07-24 14:35:00|8164.9|8152.9|8164.7|8152.7|8169.2|8157.2|8163.9|8151.9|0
1721832000000|2024-07-24 14:40:00|8164.2|8152.2|8166.4|8154.4|8167.2|8155.2|8161.9|8149.9|0
1721832300000|2024-07-24 14:45:00|8166.2|8154.2|8168.7|8156.7|8168.7|8156.7|8161.9|8149.9|0
1721832600000|2024-07-24 14:50:00|8168.4|8156.4|8169.2|8157.2|8174.4|8162.4|8167.7|8155.7|0
1721832900000|2024-07-24 14:55:00|8168.9|8156.9|8166.9|8154.9|8172.2|8160.2|8163.7|8151.7|0
1721833200000|2024-07-24 15:00:00|8165.9|8153.9|8162.9|8150.9|8168.7|8156.7|8162.9|8150.9|0
1721833500000|2024-07-24 15:05:00|8162.7|8150.7|8162.4|8150.4|8163.2|8151.2|8158.7|8146.7|0
1721833800000|2024-07-24 15:10:00|8162.9|8150.9|8164.7|8152.7|8165.2|8153.2|8157.7|8145.7|0
1721834100000|2024-07-24 15:15:00|8164.4|8152.4|8158.2|8146.2|8165.9|8153.9|8157.9|8145.9|0
1721834400000|2024-07-24 15:20:00|8157.9|8145.9|8156.7|8144.7|8160.7|8148.7|8156.2|8144.2|0
1721834700000|2024-07-24 15:25:00|8156.9|8144.9|8157.4|8145.4|8160.2|8148.2|8156.7|8144.7|0
1721835000000|2024-07-24 15:30:00|8156.1|8144.1|8159.9|8147.9|8162.9|8150.9|8154.4|8142.4|0
1721835300000|2024-07-24 15:35:00|8159.6|8147.6|8161.4|8149.4|8161.6|8149.6|8157.1|8145.1|0
1721835600000|2024-07-24 15:40:00|8161.1|8149.1|8155.6|8143.6|8161.4|8149.4|8154.9|8142.9|0
1721835900000|2024-07-24 15:45:00|8155.9|8143.9|8152.4|8140.4|8155.9|8143.9|8149.4|8137.4|0
1721836200000|2024-07-24 15:50:00|8151.9|8139.9|8152.9|8140.9|8154.6|8142.6|8151.4|8139.4|0
1721836500000|2024-07-24 15:55:00|8153.1|8141.1|8150.9|8138.9|8153.9|8141.9|8150.1|8138.1|0
1721836800000|2024-07-24 16:00:00|8150.6|8138.6|8149.6|8137.6|8153.9|8141.9|8149.4|8137.4|0
1721837100000|2024-07-24 16:05:00|8149.9|8137.9|8147.1|8135.1|8150.4|8138.4|8145.1|8133.1|0
1721837400000|2024-07-24 16:10:00|8146.9|8134.9|8148.9|8136.9|8149.4|8137.4|8145.1|8133.1|0
1721837700000|2024-07-24 16:15:00|8149.1|8137.1|8152.4|8140.4|8152.9|8140.9|8148.4|8136.4|0
1721838000000|2024-07-24 16:20:00|8151.9|8139.9|8155.6|8143.6|8155.9|8143.9|8151.4|8139.4|0
1721838300000|2024-07-24 16:25:00|8155.4|8143.4|8154.1|8142.1|8155.9|8143.9|8152.6|8140.6|0
1721838600000|2024-07-24 16:30:00|8154.4|8142.4|8154.9|8142.9|8156.9|8144.9|8153.6|8141.6|0
1721838900000|2024-07-24 16:35:00|8155.1|8143.1|8152.4|8140.4|8156.1|8144.1|8151.4|8139.4|0
1721839200000|2024-07-24 16:40:00|8152.9|8140.9|8149.6|8137.6|8152.9|8140.9|8148.4|8136.4|0
1721839500000|2024-07-24 16:45:00|8149.4|8137.4|8152.9|8140.9|8154.9|8142.9|8149.4|8137.4|0
1721839800000|2024-07-24 16:50:00|8152.4|8140.4|8152.1|8140.1|8152.9|8140.9|8150.6|8138.6|0
1721840100000|2024-07-24 16:55:00|8151.9|8139.9|8149.6|8137.6|8153.4|8141.4|8148.4|8136.4|0
1721840400000|2024-07-24 17:00:00|8149.9|8137.9|8150.4|8138.4|8152.1|8140.1|8148.1|8136.1|0
1721840700000|2024-07-24 17:05:00|8150.1|8138.1|8157.4|8145.4|8157.4|8145.4|8149.9|8137.9|0
1721841000000|2024-07-24 17:10:00|8156.9|8144.9|8157.4|8145.4|8159.4|8147.4|8156.4|8144.4|0
1721841300000|2024-07-24 17:15:00|8157.1|8145.1|8154.9|8142.9|8158.1|8146.1|8152.6|8140.6|0
1721841600000|2024-07-24 17:20:00|8154.6|8142.6|8150.6|8138.6|8154.9|8142.9|8149.9|8137.9|0
1721841900000|2024-07-24 17:25:00|8150.4|8138.4|8149.4|8137.4|8152.1|8140.1|8149.1|8137.1|0
1721842200000|2024-07-24 17:30:00|8149.6|8137.6|8151.4|8139.4|8151.9|8139.9|8147.9|8135.9|0
1721842500000|2024-07-24 17:35:00|8151.1|8139.1|8152.1|8140.1|8154.6|8142.6|8150.9|8138.9|0
1721842800000|2024-07-24 17:40:00|8152.4|8140.4|8152.1|8140.1|8154.4|8142.4|8151.9|8139.9|0
1721843100000|2024-07-24 17:45:00|8151.9|8139.9|8149.9|8137.9|8153.1|8141.1|8149.4|8137.4|0
1721843400000|2024-07-24 17:50:00|8149.6|8137.6|8147.1|8135.1|8149.9|8137.9|8146.9|8134.9|0
1721843700000|2024-07-24 17:55:00|8146.9|8134.9|8146.1|8134.1|8148.9|8136.9|8146.1|8134.1|0
1721844000000|2024-07-24 18:00:00|8146.6|8134.6|8145.9|8133.9|8148.1|8136.1|8145.4|8133.4|0
1721844300000|2024-07-24 18:05:00|8145.6|8133.6|8148.1|8136.1|8150.9|8138.9|8145.6|8133.6|0
1721844600000|2024-07-24 18:10:00|8147.9|8135.9|8147.9|8135.9|8149.4|8137.4|8147.4|8135.4|0
1721844900000|2024-07-24 18:15:00|8147.6|8135.6|8144.9|8132.9|8149.4|8137.4|8144.9|8132.9|0
1721845200000|2024-07-24 18:20:00|8144.6|8132.6|8143.1|8131.1|8144.6|8132.6|8141.4|8129.4|0
1721845500000|2024-07-24 18:25:00|8143.4|8131.4|8142.9|8130.9|8145.4|8133.4|8142.4|8130.4|0
1721845800000|2024-07-24 18:30:00|8142.4|8130.4|8142.9|8130.9|8144.4|8132.4|8142.1|8130.1|0
1721846100000|2024-07-24 18:35:00|8142.4|8130.4|8141.9|8129.9|8144.4|8132.4|8141.4|8129.4|0
1721846400000|2024-07-24 18:40:00|8141.6|8129.6|8135.9|8123.9|8142.6|8130.6|8135.6|8123.6|0
1721846700000|2024-07-24 18:45:00|8135.6|8123.6|8136.6|8124.6|8138.9|8126.9|8135.6|8123.6|0
1721847000000|2024-07-24 18:50:00|8136.9|8124.9|8135.1|8123.1|8136.9|8124.9|8131.6|8119.6|0
1721847300000|2024-07-24 18:55:00|8134.9|8122.9|8138.9|8126.9|8140.4|8128.4|8134.9|8122.9|0
1721847600000|2024-07-24 19:00:00|8138.1|8126.1|8136.6|8124.6|8139.1|8127.1|8133.9|8121.9|0
1721847900000|2024-07-24 19:05:00|8136.4|8124.4|8137.4|8125.4|8137.9|8125.9|8134.9|8122.9|0
1721848200000|2024-07-24 19:10:00|8137.1|8125.1|8137.6|8125.6|8138.9|8126.9|8136.6|8124.6|0
1721848500000|2024-07-24 19:15:00|8137.9|8125.9|8136.6|8124.6|8140.9|8128.9|8135.6|8123.6|0
1721848800000|2024-07-24 19:20:00|8137.4|8125.4|8141.4|8129.4|8141.4|8129.4|8137.4|8125.4|0
1721849100000|2024-07-24 19:25:00|8140.9|8128.9|8135.6|8123.6|8141.4|8129.4|8134.4|8122.4|0
1721849400000|2024-07-24 19:30:00|8135.4|8123.4|8142.4|8130.4|8142.4|8130.4|8134.6|8122.6|0
1721849700000|2024-07-24 19:35:00|8142.1|8130.1|8138.9|8126.9|8143.4|8131.4|8138.4|8126.4|0
1721850000000|2024-07-24 19:40:00|8138.6|8126.6|8136.6|8124.6|8142.6|8130.6|8136.6|8124.6|0
1721850300000|2024-07-24 19:45:00|8136.4|8124.4|8135.6|8123.6|8138.1|8126.1|8133.9|8121.9|0
1721850600000|2024-07-24 19:50:00|8135.9|8123.9|8129.4|8117.4|8138.4|8126.4|8129.4|8117.4|0
1721850900000|2024-07-24 19:55:00|8129.9|8117.9|8135.8|8123.8|8135.8|8123.8|8129.9|8117.9|0
1721851200000|2024-07-24 20:00:00|8135.7|8123.7|8138.8|8126.8|8141.4|8129.4|8134.9|8122.9|0
1721851500000|2024-07-24 20:05:00|8138.9|8126.9|8145.2|8133.2|8146.5|8134.5|8138.9|8126.9|0
1721851800000|2024-07-24 20:10:00|8145.6|8133.6|8147.5|8135.5|8150|8138|8144.1|8132.1|0
1721852100000|2024-07-24 20:15:00|8147.9|8135.9|8145.4|8133.4|8147.9|8135.9|8143.8|8131.8|0
1721852400000|2024-07-24 20:20:00|8145.3|8133.3|8149.9|8137.9|8150.2|8138.2|8144.2|8132.2|0
1721852700000|2024-07-24 20:25:00|8150|8138|8148.5|8136.5|8150.3|8138.3|8148.5|8136.5|0
1721853000000|2024-07-24 20:30:00|8148.6|8136.6|8149.1|8137.1|8149.4|8137.4|8147.5|8135.5|0
1721853300000|2024-07-24 20:35:00|8149|8137|8148.3|8136.3|8149.4|8137.4|8147.9|8135.9|0
1721853600000|2024-07-24 20:40:00|8148.1|8136.1|8147.5|8135.5|8148.3|8136.3|8146.4|8134.4|0
1721853900000|2024-07-24 20:45:00|8147.7|8135.7|8147.5|8135.5|8148.7|8136.7|8147.2|8135.2|0
1721854200000|2024-07-24 20:50:00|8147.4|8135.4|8145.4|8133.4|8147.4|8135.4|8145.2|8133.2|0
1721854500000|2024-07-24 20:55:00|8145.3|8133.3|8146.8|8134.8|8147|8135|8145|8133|0
1721854800000|2024-07-24 21:00:00|8146.6|8134.6|8146.9|8134.9|8147.8|8135.8|8146.4|8134.4|0
1721855100000|2024-07-24 21:05:00|8146.7|8134.7|8147.1|8135.1|8147.2|8135.2|8146.3|8134.3|0
1721855400000|2024-07-24 21:10:00|8147|8135|8145.9|8133.9|8147.3|8135.3|8143.8|8131.8|0
1721855700000|2024-07-24 21:15:00|8145.7|8133.7|8145.7|8133.7|8146.1|8134.1|8145.4|8133.4|0
1721856000000|2024-07-24 21:20:00|8145.6|8133.6|8144.7|8132.7|8145.6|8133.6|8144.7|8132.7|0
1721856300000|2024-07-24 21:25:00|8144.8|8132.8|8145.1|8133.1|8145.4|8133.4|8144.7|8132.7|0
1721856600000|2024-07-24 21:30:00|8145|8133|8144.4|8132.4|8145|8133|8144.2|8132.2|0
1721856900000|2024-07-24 21:35:00|8144.5|8132.5|8144.3|8132.3|8144.9|8132.9|8144.3|8132.3|0
1721857200000|2024-07-24 21:40:00|8144.4|8132.4|8144.3|8132.3|8144.6|8132.6|8144.2|8132.2|0
1721857500000|2024-07-24 21:45:00|8144.2|8132.2|8144.8|8132.8|8144.8|8132.8|8143.8|8131.8|0
1721857800000|2024-07-24 21:50:00|8144.7|8132.7|8144.1|8132.1|8144.7|8132.7|8143.8|8131.8|0
1721858100000|2024-07-24 21:55:00|8144.2|8132.2|8144.8|8132.8|8145.1|8133.1|8144.1|8132.1|0
1721858400000|2024-07-24 22:00:00|8144.4|8132.4|8148.5|8136.5|8149|8137|8144.4|8132.4|0
1721858700000|2024-07-24 22:05:00|8148.7|8136.7|8150.6|8138.6|8151|8139|8148.1|8136.1|0
1721859000000|2024-07-24 22:10:00|8150.7|8138.7|8150|8138|8151.6|8139.6|8148.8|8136.8|0
1721859300000|2024-07-24 22:15:00|8150.1|8138.1|8152.7|8140.7|8153.7|8141.7|8149.6|8137.6|0
1721859600000|2024-07-24 22:20:00|8152.8|8140.8|8149.6|8137.6|8152.9|8140.9|8148.8|8136.8|0
1721859900000|2024-07-24 22:25:00|8149.7|8137.7|8147.3|8135.3|8150|8138|8147.2|8135.2|0
1721860200000|2024-07-24 22:30:00|8147.4|8135.4|8150.3|8138.3|8150.3|8138.3|8147.3|8135.3|0
1721860500000|2024-07-24 22:35:00|8150.2|8138.2|8149.5|8137.5|8151.5|8139.5|8148.9|8136.9|0
1721860800000|2024-07-24 22:40:00|8149.6|8137.6|8150.1|8138.1|8150.4|8138.4|8148.9|8136.9|0
1721861100000|2024-07-24 22:45:00|8150|8138|8148.7|8136.7|8150|8138|8148|8136|0
1721861400000|2024-07-24 22:50:00|8148.6|8136.6|8148.3|8136.3|8149.2|8137.2|8147.1|8135.1|0
1721861700000|2024-07-24 22:55:00|8148.6|8136.6|8146.5|8134.5|8148.6|8136.6|8146.2|8134.2|0
1721862000000|2024-07-24 23:00:00|8146.9|8134.9|8144|8132|8147.1|8135.1|8143.8|8131.8|0
1721862300000|2024-07-24 23:05:00|8144.1|8132.1|8148.3|8136.3|8148.3|8136.3|8144|8132|0
1721862600000|2024-07-24 23:10:00|8148.4|8136.4|8147.9|8135.9|8148.6|8136.6|8147.4|8135.4|0
1721862900000|2024-07-24 23:15:00|8148|8136|8150|8138|8151|8139|8148|8136|0
1721863200000|2024-07-24 23:20:00|8150.1|8138.1|8148.9|8136.9|8150.3|8138.3|8148.9|8136.9|0
1721863500000|2024-07-24 23:25:00|8148.8|8136.8|8148.6|8136.6|8149.6|8137.6|8148.3|8136.3|0
1721863800000|2024-07-24 23:30:00|8148.5|8136.5|8148.6|8136.6|8148.9|8136.9|8147.1|8135.1|0
1721864100000|2024-07-24 23:35:00|8148.7|8136.7|8149|8137|8150.1|8138.1|8148.7|8136.7|0
1721864400000|2024-07-24 23:40:00|8148.9|8136.9|8147.9|8135.9|8148.9|8136.9|8146.5|8134.5|0
1721864700000|2024-07-24 23:45:00|8148|8136|8147.7|8135.7|8148.6|8136.6|8146.5|8134.5|0
1721865000000|2024-07-24 23:50:00|8147.9|8135.9|8147.9|8135.9|8149.1|8137.1|8147.7|8135.7|0
1721865300000|2024-07-24 23:55:00|8148|8136|8148.6|8136.6|8149.6|8137.6|8147.7|8135.7|0
1721865600000|2024-07-25 00:00:00|8147.9|8135.9|8147.5|8135.5|8153.2|8141.2|8139|8127|0
1721865900000|2024-07-25 00:05:00|8147.7|8135.7|8140.2|8128.2|8147.7|8135.7|8138.7|8126.7|0
1721866200000|2024-07-25 00:10:00|8140.7|8128.7|8144.2|8132.2|8144.2|8132.2|8139|8127|0
1721866500000|2024-07-25 00:15:00|8144|8132|8147.7|8135.7|8148|8136|8144|8132|0
1721866800000|2024-07-25 00:20:00|8148|8136|8152.5|8140.5|8152.5|8140.5|8148|8136|0
1721867100000|2024-07-25 00:25:00|8152.2|8140.2|8148.5|8136.5|8152.5|8140.5|8147.7|8135.7|0
1721867400000|2024-07-25 00:30:00|8148.7|8136.7|8147.7|8135.7|8148.7|8136.7|8147|8135|0
1721867700000|2024-07-25 00:35:00|8148|8136|8149.7|8137.7|8149.7|8137.7|8147.5|8135.5|0
1721868000000|2024-07-25 00:40:00|8150.5|8138.5|8149.5|8137.5|8151|8139|8148.5|8136.5|0
1721868300000|2024-07-25 00:45:00|8149.7|8137.7|8148|8136|8149.7|8137.7|8147.5|8135.5|0
1721868600000|2024-07-25 00:50:00|8148.2|8136.2|8148.5|8136.5|8148.7|8136.7|8146.7|8134.7|0
1721868900000|2024-07-25 00:55:00|8148.7|8136.7|8149|8137|8149.5|8137.5|8148.5|8136.5|0
1721869200000|2024-07-25 01:00:00|8149.2|8137.2|8151|8139|8151.7|8139.7|8149|8137|0
1721869500000|2024-07-25 01:05:00|8151.2|8139.2|8152.5|8140.5|8153.5|8141.5|8151.2|8139.2|0
1721869800000|2024-07-25 01:10:00|8152|8140|8151|8139|8153|8141|8150.7|8138.7|0
1721870100000|2024-07-25 01:15:00|8151.5|8139.5|8153|8141|8153.5|8141.5|8150|8138|0
1721870400000|2024-07-25 01:20:00|8152.7|8140.7|8151.7|8139.7|8154|8142|8150.2|8138.2|0
1721870700000|2024-07-25 01:25:00|8151.5|8139.5|8152.5|8140.5|8153|8141|8150.7|8138.7|0
1721871000000|2024-07-25 01:30:00|8152.7|8140.7|8149|8137|8153.2|8141.2|8149|8137|0
1721871300000|2024-07-25 01:35:00|8149.2|8137.2|8145.5|8133.5|8149.7|8137.7|8145.2|8133.2|0
1721871600000|2024-07-25 01:40:00|8145|8133|8148.7|8136.7|8148.7|8136.7|8144.2|8132.2|0
1721871900000|2024-07-25 01:45:00|8148.5|8136.5|8149|8137|8149.7|8137.7|8148.5|8136.5|0
1721872200000|2024-07-25 01:50:00|8149.2|8137.2|8148|8136|8149.5|8137.5|8147.5|8135.5|0
1721872500000|2024-07-25 01:55:00|8148.5|8136.5|8143|8131|8148.7|8136.7|8142.5|8130.5|0
1721872800000|2024-07-25 02:00:00|8142.7|8130.7|8141.2|8129.2|8144.7|8132.7|8141.2|8129.2|0
1721873100000|2024-07-25 02:05:00|8141.5|8129.5|8143|8131|8143.5|8131.5|8140|8128|0
1721873400000|2024-07-25 02:10:00|8142.5|8130.5|8143.2|8131.2|8143.7|8131.7|8140|8128|0
1721873700000|2024-07-25 02:15:00|8143.5|8131.5|8144.2|8132.2|8144.2|8132.2|8142.2|8130.2|0
1721874000000|2024-07-25 02:20:00|8144.7|8132.7|8143|8131|8147.2|8135.2|8142.7|8130.7|0
1721874300000|2024-07-25 02:25:00|8142.7|8130.7|8140.2|8128.2|8143.5|8131.5|8139.2|8127.2|0
1721874600000|2024-07-25 02:30:00|8141|8129|8139.5|8127.5|8142|8130|8139.5|8127.5|0
1721874900000|2024-07-25 02:35:00|8139.7|8127.7|8138.5|8126.5|8140.2|8128.2|8136.7|8124.7|0
1721875200000|2024-07-25 02:40:00|8138.7|8126.7|8138|8126|8139.5|8127.5|8137.2|8125.2|0
1721875500000|2024-07-25 02:45:00|8138.2|8126.2|8137.5|8125.5|8138.7|8126.7|8135.7|8123.7|0
1721875800000|2024-07-25 02:50:00|8137.7|8125.7|8138.5|8126.5|8140.5|8128.5|8137.2|8125.2|0
1721876100000|2024-07-25 02:55:00|8138.7|8126.7|8140|8128|8141|8129|8138.7|8126.7|0
1721876400000|2024-07-25 03:00:00|8140.5|8128.5|8140.2|8128.2|8141.7|8129.7|8139.7|8127.7|0
1721876700000|2024-07-25 03:05:00|8140.7|8128.7|8141.2|8129.2|8142.2|8130.2|8140.5|8128.5|0
1721877000000|2024-07-25 03:10:00|8141|8129|8138.7|8126.7|8141.5|8129.5|8138.5|8126.5|0
1721877300000|2024-07-25 03:15:00|8139|8127|8142.5|8130.5|8142.7|8130.7|8139|8127|0
1721877600000|2024-07-25 03:20:00|8142.7|8130.7|8142.2|8130.2|8143|8131|8140.5|8128.5|0
1721877900000|2024-07-25 03:25:00|8142.5|8130.5|8144.2|8132.2|8144.2|8132.2|8141|8129|0
1721878200000|2024-07-25 03:30:00|8145|8133|8144|8132|8147.7|8135.7|8143.7|8131.7|0
1721878500000|2024-07-25 03:35:00|8144.5|8132.5|8144.2|8132.2|8144.5|8132.5|8141.5|8129.5|0
1721878800000|2024-07-25 03:40:00|8144.7|8132.7|8143.5|8131.5|8145.2|8133.2|8142.7|8130.7|0
1721879100000|2024-07-25 03:45:00|8143.2|8131.2|8144.2|8132.2|8145.2|8133.2|8142.5|8130.5|0
1721879400000|2024-07-25 03:50:00|8144|8132|8143.5|8131.5|8145.5|8133.5|8143.2|8131.2|0
1721879700000|2024-07-25 03:55:00|8143.2|8131.2|8143|8131|8144.5|8132.5|8142.7|8130.7|0
1721880000000|2024-07-25 04:00:00|8143.2|8131.2|8140.7|8128.7|8143.2|8131.2|8140.2|8128.2|0
1721880300000|2024-07-25 04:05:00|8141|8129|8143|8131|8143|8131|8140.7|8128.7|0
1721880600000|2024-07-25 04:10:00|8142.7|8130.7|8142.2|8130.2|8143.5|8131.5|8141.7|8129.7|0
1721880900000|2024-07-25 04:15:00|8142|8130|8143|8131|8143|8131|8141.2|8129.2|0
1721881200000|2024-07-25 04:20:00|8143.2|8131.2|8141|8129|8143.2|8131.2|8140.2|8128.2|0
1721881500000|2024-07-25 04:25:00|8140.7|8128.7|8140.2|8128.2|8141|8129|8139.7|8127.7|0
1721881800000|2024-07-25 04:30:00|8140.5|8128.5|8143|8131|8143.2|8131.2|8139.5|8127.5|0
1721882100000|2024-07-25 04:35:00|8145|8133|8142.2|8130.2|8145.7|8133.7|8140.5|8128.5|0
1721882400000|2024-07-25 04:40:00|8142|8130|8141.7|8129.7|8142.2|8130.2|8141.2|8129.2|0
1721882700000|2024-07-25 04:45:00|8142|8130|8142|8130|8142.5|8130.5|8141.7|8129.7|0
1721883000000|2024-07-25 04:50:00|8142.2|8130.2|8142.5|8130.5|8142.5|8130.5|8141|8129|0
1721883300000|2024-07-25 04:55:00|8142.2|8130.2|8143|8131|8143|8131|8141|8129|0
1721883600000|2024-07-25 05:00:00|8143.2|8131.2|8142.5|8130.5|8143.7|8131.7|8142|8130|0
1721883900000|2024-07-25 05:05:00|8142.2|8130.2|8142.7|8130.7|8143.7|8131.7|8142|8130|0
1721884200000|2024-07-25 05:10:00|8143|8131|8143|8131|8143.2|8131.2|8142.2|8130.2|0
1721884500000|2024-07-25 05:15:00|8143.5|8131.5|8142.7|8130.7|8143.7|8131.7|8142.7|8130.7|0
1721884800000|2024-07-25 05:20:00|8142.5|8130.5|8142.5|8130.5|8143.2|8131.2|8142|8130|0
1721885100000|2024-07-25 05:25:00|8142.2|8130.2|8143|8131|8143.7|8131.7|8142|8130|0
1721885400000|2024-07-25 05:30:00|8142.7|8130.7|8140.5|8128.5|8143|8131|8137.7|8125.7|0
1721885700000|2024-07-25 05:35:00|8140.2|8128.2|8141|8129|8141.5|8129.5|8139.2|8127.2|0
1721886000000|2024-07-25 05:40:00|8141.2|8129.2|8140.2|8128.2|8141.5|8129.5|8140.2|8128.2|0
1721886300000|2024-07-25 05:45:00|8140|8128|8137.2|8125.2|8140|8128|8136.5|8124.5|0
1721886600000|2024-07-25 05:50:00|8137.5|8125.5|8137|8125|8137.7|8125.7|8135.7|8123.7|0
1721886900000|2024-07-25 05:55:00|8137.2|8125.2|8135.2|8123.2|8137.7|8125.7|8134.7|8122.7|0
1721887200000|2024-07-25 06:00:00|8135|8123|8117|8105|8135.5|8123.5|8113.2|8101.2|0
1721887500000|2024-07-25 06:05:00|8116.5|8104.5|8119.5|8107.5|8123.2|8111.2|8115.7|8103.7|0
1721887800000|2024-07-25 06:10:00|8119.7|8107.7|8106.2|8094.2|8120|8108|8103.7|8091.7|0
1721888100000|2024-07-25 06:15:00|8106|8094|8111.7|8099.7|8119.7|8107.7|8106|8094|0
1721888400000|2024-07-25 06:20:00|8111.2|8099.2|8109.2|8097.2|8117.7|8105.7|8106.7|8094.7|0
1721888700000|2024-07-25 06:25:00|8108.7|8096.7|8112.7|8100.7|8117|8105|8108.7|8096.7|0
1721889000000|2024-07-25 06:30:00|8112.5|8100.5|8113.7|8101.7|8119.7|8107.7|8112.5|8100.5|0
1721889300000|2024-07-25 06:35:00|8114.5|8102.5|8113.5|8101.5|8116.2|8104.2|8113.2|8101.2|0
1721889600000|2024-07-25 06:40:00|8113.2|8101.2|8113.7|8101.7|8118.5|8106.5|8110.7|8098.7|0
1721889900000|2024-07-25 06:45:00|8113.5|8101.5|8107.2|8095.2|8114|8102|8103.5|8091.5|0
1721890200000|2024-07-25 06:50:00|8107|8095|8103.7|8091.7|8109.5|8097.5|8100.2|8088.2|0
1721890500000|2024-07-25 06:55:00|8103.5|8091.5|8110.2|8098.2|8115|8103|8095.2|8083.2|0
1721890800000|2024-07-25 07:00:00|8112.2|8100.2|8090|8078|8118.7|8106.7|8089.2|8077.2|0
1721891100000|2024-07-25 07:05:00|8089.2|8077.2|8083.7|8071.7|8093|8081|8083.2|8071.2|0
1721891400000|2024-07-25 07:10:00|8085.7|8073.7|8086|8074|8088.7|8076.7|8078.7|8066.7|0
1721891700000|2024-07-25 07:15:00|8084.7|8072.7|8098.7|8086.7|8102|8090|8084.7|8072.7|0
1721892000000|2024-07-25 07:20:00|8098.2|8086.2|8087.7|8075.7|8101|8089|8087.2|8075.2|0
1721892300000|2024-07-25 07:25:00|8087|8075|8101.2|8089.2|8103.5|8091.5|8081.7|8069.7|0
1721892600000|2024-07-25 07:30:00|8101|8089|8101.2|8089.2|8108|8096|8091.2|8079.2|0
1721892900000|2024-07-25 07:35:00|8100.5|8088.5|8103.2|8091.2|8111|8099|8098.5|8086.5|0
1721893200000|2024-07-25 07:40:00|8103|8091|8091.5|8079.5|8103.5|8091.5|8091.2|8079.2|0
1721893500000|2024-07-25 07:45:00|8091|8079|8089.2|8077.2|8098.2|8086.2|8089.2|8077.2|0
1721893800000|2024-07-25 07:50:00|8090.7|8078.7|8090.2|8078.2|8094.2|8082.2|8086.5|8074.5|0
1721894100000|2024-07-25 07:55:00|8090.7|8078.7|8103.5|8091.5|8103.5|8091.5|8088.7|8076.7|0
1721894400000|2024-07-25 08:00:00|8103.7|8091.7|8088.7|8076.7|8104.2|8092.2|8087.7|8075.7|0
1721894700000|2024-07-25 08:05:00|8088.5|8076.5|8083|8071|8091.2|8079.2|8082.2|8070.2|0
1721895000000|2024-07-25 08:10:00|8083.5|8071.5|8073.7|8061.7|8086|8074|8072.7|8060.7|0
1721895300000|2024-07-25 08:15:00|8071.7|8059.7|8063.2|8051.2|8075.2|8063.2|8061.7|8049.7|0
1721895600000|2024-07-25 08:20:00|8063|8051|8072.5|8060.5|8073|8061|8063|8051|0
1721895900000|2024-07-25 08:25:00|8072.2|8060.2|8073.7|8061.7|8078.2|8066.2|8070.7|8058.7|0
1721896200000|2024-07-25 08:30:00|8073.5|8061.5|8092.7|8080.7|8092.7|8080.7|8070.5|8058.5|0
1721896500000|2024-07-25 08:35:00|8091.7|8079.7|8094.7|8082.7|8095.7|8083.7|8082.7|8070.7|0
1721896800000|2024-07-25 08:40:00|8093.7|8081.7|8101|8089|8101|8089|8093.7|8081.7|0
1721897100000|2024-07-25 08:45:00|8101.5|8089.5|8101.7|8089.7|8104|8092|8096.2|8084.2|0
1721897400000|2024-07-25 08:50:00|8101.5|8089.5|8101.5|8089.5|8104|8092|8098.7|8086.7|0
1721897700000|2024-07-25 08:55:00|8100.7|8088.7|8101.2|8089.2|8104|8092|8096.7|8084.7|0
1721898000000|2024-07-25 09:00:00|8102|8090|8089.5|8077.5|8102|8090|8089|8077|0
1721898300000|2024-07-25 09:05:00|8090.2|8078.2|8093.2|8081.2|8096|8084|8089.2|8077.2|0
1721898600000|2024-07-25 09:10:00|8093.7|8081.7|8085|8073|8096|8084|8083.2|8071.2|0
1721898900000|2024-07-25 09:15:00|8084.7|8072.7|8087.7|8075.7|8089.2|8077.2|8084|8072|0
1721899200000|2024-07-25 09:20:00|8087.2|8075.2|8088|8076|8088.5|8076.5|8082|8070|0
1721899500000|2024-07-25 09:25:00|8087.7|8075.7|8082.5|8070.5|8087.7|8075.7|8081.2|8069.2|0
1721899800000|2024-07-25 09:30:00|8083|8071|8087|8075|8087|8075|8081|8069|0
1721900100000|2024-07-25 09:35:00|8086.7|8074.7|8084.7|8072.7|8088.7|8076.7|8083.2|8071.2|0
1721900400000|2024-07-25 09:40:00|8085|8073|8087.2|8075.2|8090|8078|8084.7|8072.7|0
1721900700000|2024-07-25 09:45:00|8087|8075|8091|8079|8093.2|8081.2|8086|8074|0
1721901000000|2024-07-25 09:50:00|8091.5|8079.5|8094.7|8082.7|8098.5|8086.5|8090.2|8078.2|0
1721901300000|2024-07-25 09:55:00|8095|8083|8095.7|8083.7|8098|8086|8091.7|8079.7|0
1721901600000|2024-07-25 10:00:00|8096.2|8084.2|8093.7|8081.7|8099|8087|8093.7|8081.7|0
1721901900000|2024-07-25 10:05:00|8093.5|8081.5|8087.7|8075.7|8095|8083|8087.5|8075.5|0
1721902200000|2024-07-25 10:10:00|8088|8076|8087|8075|8091|8079|8087|8075|0
1721902500000|2024-07-25 10:15:00|8087.2|8075.2|8088.5|8076.5|8090.7|8078.7|8085.2|8073.2|0
1721902800000|2024-07-25 10:20:00|8088.2|8076.2|8092.5|8080.5|8095.2|8083.2|8087.2|8075.2|0
1721903100000|2024-07-25 10:25:00|8093|8081|8092.5|8080.5|8096|8084|8089.2|8077.2|0
1721903400000|2024-07-25 10:30:00|8092.2|8080.2|8099.7|8087.7|8100.7|8088.7|8092.2|8080.2|0
1721903700000|2024-07-25 10:35:00|8099.5|8087.5|8090.7|8078.7|8099.5|8087.5|8089.2|8077.2|0
1721904000000|2024-07-25 10:40:00|8090.2|8078.2|8087.2|8075.2|8092.2|8080.2|8084.7|8072.7|0
1721904300000|2024-07-25 10:45:00|8087.5|8075.5|8095|8083|8095|8083|8087.5|8075.5|0
1721904600000|2024-07-25 10:50:00|8096|8084|8102|8090|8103|8091|8095.2|8083.2|0
1721904900000|2024-07-25 10:55:00|8101.5|8089.5|8107.7|8095.7|8107.7|8095.7|8101.5|8089.5|0
1721905200000|2024-07-25 11:00:00|8108|8096|8112.7|8100.7|8114.2|8102.2|8108|8096|0
1721905500000|2024-07-25 11:05:00|8112.5|8100.5|8112.5|8100.5|8114.7|8102.7|8110.2|8098.2|0
1721905800000|2024-07-25 11:10:00|8112.7|8100.7|8120.2|8108.2|8120.7|8108.7|8111.5|8099.5|0
1721906100000|2024-07-25 11:15:00|8120.7|8108.7|8120.7|8108.7|8121.2|8109.2|8119.5|8107.5|0
1721906400000|2024-07-25 11:20:00|8121|8109|8122.5|8110.5|8123.5|8111.5|8120.7|8108.7|0
1721906700000|2024-07-25 11:25:00|8122.2|8110.2|8125.2|8113.2|8125.5|8113.5|8121|8109|0
1721907000000|2024-07-25 11:30:00|8125.5|8113.5|8121.7|8109.7|8125.5|8113.5|8119.2|8107.2|0
1721907300000|2024-07-25 11:35:00|8122|8110|8119.2|8107.2|8122.2|8110.2|8117.5|8105.5|0
1721907600000|2024-07-25 11:40:00|8119.5|8107.5|8119|8107|8123.7|8111.7|8118.5|8106.5|0
1721907900000|2024-07-25 11:45:00|8118.7|8106.7|8111.2|8099.2|8120|8108|8102|8090|0
1721908200000|2024-07-25 11:50:00|8111.5|8099.5|8110.2|8098.2|8114|8102|8106.2|8094.2|0
1721908500000|2024-07-25 11:55:00|8110.5|8098.5|8105.7|8093.7|8110.7|8098.7|8105.2|8093.2|0
1721908800000|2024-07-25 12:00:00|8104.7|8092.7|8112.5|8100.5|8114.2|8102.2|8104.5|8092.5|0
1721909100000|2024-07-25 12:05:00|8112.2|8100.2|8113.3|8101.3|8114|8102|8109|8097|0
1721909400000|2024-07-25 12:10:00|8113|8101|8115.3|8103.3|8116.3|8104.3|8110.3|8098.3|0
1721909700000|2024-07-25 12:15:00|8115.8|8103.8|8119.3|8107.3|8120|8108|8112.5|8100.5|0
1721910000000|2024-07-25 12:20:00|8119|8107|8115.8|8103.8|8119.3|8107.3|8113.5|8101.5|0
1721910300000|2024-07-25 12:25:00|8116|8104|8119|8107|8119|8107|8115.8|8103.8|0
1721910600000|2024-07-25 12:30:00|8118.3|8106.3|8118.5|8106.5|8124|8112|8113.5|8101.5|0
1721910900000|2024-07-25 12:35:00|8118|8106|8126|8114|8126.8|8114.8|8115.8|8103.8|0
1721911200000|2024-07-25 12:40:00|8125.8|8113.8|8131.5|8119.5|8133|8121|8125.5|8113.5|0
1721911500000|2024-07-25 12:45:00|8131.3|8119.3|8135.5|8123.5|8137.5|8125.5|8131.3|8119.3|0
1721911800000|2024-07-25 12:50:00|8135.3|8123.3|8136|8124|8139.5|8127.5|8134.8|8122.8|0
1721912100000|2024-07-25 12:55:00|8136.3|8124.3|8138.3|8126.3|8139.3|8127.3|8133.8|8121.8|0
1721912400000|2024-07-25 13:00:00|8136.8|8124.8|8135.8|8123.8|8139.3|8127.3|8135.3|8123.3|0
1721912700000|2024-07-25 13:05:00|8136|8124|8140.5|8128.5|8143|8131|8135.3|8123.3|0
1721913000000|2024-07-25 13:10:00|8140.8|8128.8|8140.5|8128.5|8146.8|8134.8|8139.5|8127.5|0
1721913300000|2024-07-25 13:15:00|8140|8128|8146.3|8134.3|8146.8|8134.8|8139.8|8127.8|0
1721913600000|2024-07-25 13:20:00|8146|8134|8152.8|8140.8|8154.3|8142.3|8146|8134|0
1721913900000|2024-07-25 13:25:00|8151.3|8139.3|8154.3|8142.3|8157|8145|8150.8|8138.8|0
1721914200000|2024-07-25 13:30:00|8154.5|8142.5|8155.5|8143.5|8162.5|8150.5|8153.5|8141.5|0
1721914500000|2024-07-25 13:35:00|8156|8144|8154.3|8142.3|8160.8|8148.8|8152.3|8140.3|0
1721914800000|2024-07-25 13:40:00|8154.8|8142.8|8164.8|8152.8|8168.3|8156.3|8152.3|8140.3|0
1721915100000|2024-07-25 13:45:00|8164.5|8152.5|8166|8154|8171.5|8159.5|8160|8148|0
1721915400000|2024-07-25 13:50:00|8167|8155|8167|8155|8170|8158|8162.3|8150.3|0
1721915700000|2024-07-25 13:55:00|8167.3|8155.3|8164.8|8152.8|8169.8|8157.8|8161|8149|0
1721916000000|2024-07-25 14:00:00|8164|8152|8151.3|8139.3|8164|8152|8148|8136|0
1721916300000|2024-07-25 14:05:00|8151.5|8139.5|8152.3|8140.3|8154.3|8142.3|8149.8|8137.8|0
1721916600000|2024-07-25 14:10:00|8152.5|8140.5|8152.6|8140.6|8158.5|8146.5|8146.6|8134.6|0
1721916900000|2024-07-25 14:15:00|8151.8|8139.8|8168.8|8156.8|8168.8|8156.8|8151.8|8139.8|0
1721917200000|2024-07-25 14:20:00|8168.6|8156.6|8171.1|8159.1|8171.1|8159.1|8164.3|8152.3|0
1721917500000|2024-07-25 14:25:00|8171.3|8159.3|8175.3|8163.3|8176.8|8164.8|8168.1|8156.1|0
1721917800000|2024-07-25 14:30:00|8175.1|8163.1|8173.8|8161.8|8178.6|8166.6|8168.1|8156.1|0
1721918100000|2024-07-25 14:35:00|8173.3|8161.3|8173.1|8161.1|8174.3|8162.3|8167.6|8155.6|0
1721918400000|2024-07-25 14:40:00|8172.8|8160.8|8176.6|8164.6|8176.6|8164.6|8169.1|8157.1|0
1721918700000|2024-07-25 14:45:00|8176.3|8164.3|8174.3|8162.3|8177.1|8165.1|8168.3|8156.3|0
1721919000000|2024-07-25 14:50:00|8174.1|8162.1|8177.3|8165.3|8181.3|8169.3|8173.3|8161.3|0
1721919300000|2024-07-25 14:55:00|8177.6|8165.6|8180.3|8168.3|8180.6|8168.6|8174.1|8162.1|0
1721919600000|2024-07-25 15:00:00|8180.6|8168.6|8182.1|8170.1|8184.8|8172.8|8177.8|8165.8|0
1721919900000|2024-07-25 15:05:00|8181.6|8169.6|8177.8|8165.8|8182.3|8170.3|8176.8|8164.8|0
1721920200000|2024-07-25 15:10:00|8178.1|8166.1|8181.6|8169.6|8184.8|8172.8|8177.8|8165.8|0
1721920500000|2024-07-25 15:15:00|8181.8|8169.8|8191.6|8179.6|8194.6|8182.6|8181.6|8169.6|0
1721920800000|2024-07-25 15:20:00|8191.8|8179.8|8191.8|8179.8|8193.1|8181.1|8189.3|8177.3|0
1721921100000|2024-07-25 15:25:00|8191.3|8179.3|8192.8|8180.8|8194.6|8182.6|8188.1|8176.1|0
1721921400000|2024-07-25 15:30:00|8191.3|8179.3|8189.1|8177.1|8193.1|8181.1|8185.6|8173.6|0
1721921700000|2024-07-25 15:35:00|8189.6|8177.6|8191.6|8179.6|8193.1|8181.1|8188.8|8176.8|0
1721922000000|2024-07-25 15:40:00|8191.1|8179.1|8197.3|8185.3|8197.6|8185.6|8190.1|8178.1|0
1721922300000|2024-07-25 15:45:00|8197.8|8185.8|8201.1|8189.1|8203.1|8191.1|8197.8|8185.8|0
1721922600000|2024-07-25 15:50:00|8201.6|8189.6|8204.6|8192.6|8205.6|8193.6|8201.6|8189.6|0
1721922900000|2024-07-25 15:55:00|8205.1|8193.1|8214.1|8202.1|8214.1|8202.1|8203.8|8191.8|0
1721923200000|2024-07-25 16:00:00|8214.3|8202.3|8214.1|8202.1|8215.1|8203.1|8212.1|8200.1|0
1721923500000|2024-07-25 16:05:00|8213.6|8201.6|8211.3|8199.3|8214.1|8202.1|8208.8|8196.8|0
1721923800000|2024-07-25 16:10:00|8211.1|8199.1|8217.1|8205.1|8217.1|8205.1|8209.6|8197.6|0
1721924100000|2024-07-25 16:15:00|8216.8|8204.8|8222.1|8210.1|8223.6|8211.6|8215.8|8203.8|0
1721924400000|2024-07-25 16:20:00|8221.8|8209.8|8219.6|8207.6|8222.6|8210.6|8217.8|8205.8|0
1721924700000|2024-07-25 16:25:00|8219.8|8207.8|8217.1|8205.1|8221.6|8209.6|8216.6|8204.6|0
1721925000000|2024-07-25 16:30:00|8216.8|8204.8|8217.8|8205.8|8220.1|8208.1|8214.6|8202.6|0
1721925300000|2024-07-25 16:35:00|8218.1|8206.1|8222.8|8210.8|8223.3|8211.3|8217.1|8205.1|0
1721925600000|2024-07-25 16:40:00|8223.1|8211.1|8222.3|8210.3|8226.1|8214.1|8222.3|8210.3|0
1721925900000|2024-07-25 16:45:00|8222.6|8210.6|8218.1|8206.1|8224.1|8212.1|8216.3|8204.3|0
1721926200000|2024-07-25 16:50:00|8218.3|8206.3|8220.6|8208.6|8220.6|8208.6|8215.8|8203.8|0
1721926500000|2024-07-25 16:55:00|8220.3|8208.3|8220.1|8208.1|8222.1|8210.1|8219.3|8207.3|0
1721926800000|2024-07-25 17:00:00|8220.8|8208.8|8223.1|8211.1|8227.3|8215.3|8219.8|8207.8|0
1721927100000|2024-07-25 17:05:00|8222.8|8210.8|8234.1|8222.1|8234.1|8222.1|8222.1|8210.1|0
1721927400000|2024-07-25 17:10:00|8233.8|8221.8|8225.3|8213.3|8234.1|8222.1|8224.8|8212.8|0
1721927700000|2024-07-25 17:15:00|8225.6|8213.6|8219.3|8207.3|8226.1|8214.1|8218.1|8206.1|0
1721928000000|2024-07-25 17:20:00|8219.8|8207.8|8214.8|8202.8|8222.1|8210.1|8213.8|8201.8|0
1721928300000|2024-07-25 17:25:00|8215.1|8203.1|8216.8|8204.8|8220.6|8208.6|8215.1|8203.1|0
1721928600000|2024-07-25 17:30:00|8216.6|8204.6|8217.3|8205.3|8219.6|8207.6|8215.1|8203.1|0
1721928900000|2024-07-25 17:35:00|8217.6|8205.6|8220.6|8208.6|8221.1|8209.1|8216.3|8204.3|0
1721929200000|2024-07-25 17:40:00|8220.3|8208.3|8223.6|8211.6|8224.1|8212.1|8220.3|8208.3|0
1721929500000|2024-07-25 17:45:00|8223.8|8211.8|8220.1|8208.1|8224.1|8212.1|8217.8|8205.8|0
1721929800000|2024-07-25 17:50:00|8219.6|8207.6|8221.8|8209.8|8222.6|8210.6|8217.8|8205.8|0
1721930100000|2024-07-25 17:55:00|8222.1|8210.1|8225.6|8213.6|8227.1|8215.1|8220.8|8208.8|0
1721930400000|2024-07-25 18:00:00|8225.3|8213.3|8221.1|8209.1|8225.6|8213.6|8219.3|8207.3|0
1721930700000|2024-07-25 18:05:00|8221.6|8209.6|8217.6|8205.6|8223.1|8211.1|8217.3|8205.3|0
1721931000000|2024-07-25 18:10:00|8217.8|8205.8|8220.8|8208.8|8221.6|8209.6|8217.1|8205.1|0
1721931300000|2024-07-25 18:15:00|8220.3|8208.3|8220.1|8208.1|8221.1|8209.1|8217.8|8205.8|0
1721931600000|2024-07-25 18:20:00|8220.3|8208.3|8217.3|8205.3|8220.8|8208.8|8216.8|8204.8|0
1721931900000|2024-07-25 18:25:00|8217.1|8205.1|8219.6|8207.6|8224.1|8212.1|8217.1|8205.1|0
1721932200000|2024-07-25 18:30:00|8219.3|8207.3|8221.1|8209.1|8224.6|8212.6|8218.6|8206.6|0
1721932500000|2024-07-25 18:35:00|8220.6|8208.6|8219.3|8207.3|8221.8|8209.8|8216.6|8204.6|0
1721932800000|2024-07-25 18:40:00|8219.6|8207.6|8214.6|8202.6|8219.6|8207.6|8212.8|8200.8|0
1721933100000|2024-07-25 18:45:00|8214.8|8202.8|8208.6|8196.6|8215.1|8203.1|8207.3|8195.3|0
1721933400000|2024-07-25 18:50:00|8208.8|8196.8|8205.3|8193.3|8209.6|8197.6|8204.3|8192.3|0
1721933700000|2024-07-25 18:55:00|8205.1|8193.1|8206.1|8194.1|8210.1|8198.1|8204.3|8192.3|0
1721934000000|2024-07-25 19:00:00|8205.8|8193.8|8208.8|8196.8|8212.1|8200.1|8205.8|8193.8|0
1721934300000|2024-07-25 19:05:00|8208.6|8196.6|8209.1|8197.1|8212.1|8200.1|8207.3|8195.3|0
1721934600000|2024-07-25 19:10:00|8208.8|8196.8|8211.3|8199.3|8212.6|8200.6|8207.6|8195.6|0
1721934900000|2024-07-25 19:15:00|8211.6|8199.6|8215.3|8203.3|8216.1|8204.1|8211.1|8199.1|0
1721935200000|2024-07-25 19:20:00|8215.1|8203.1|8222.6|8210.6|8224.3|8212.3|8214.6|8202.6|0
1721935500000|2024-07-25 19:25:00|8222.3|8210.3|8224.6|8212.6|8228.8|8216.8|8222.3|8210.3|0
1721935800000|2024-07-25 19:30:00|8225.1|8213.1|8220.8|8208.8|8225.3|8213.3|8219.8|8207.8|0
1721936100000|2024-07-25 19:35:00|8221.3|8209.3|8217.8|8205.8|8221.6|8209.6|8215.3|8203.3|0
1721936400000|2024-07-25 19:40:00|8217.6|8205.6|8215.3|8203.3|8219.1|8207.1|8213.8|8201.8|0
1721936700000|2024-07-25 19:45:00|8215.1|8203.1|8217.8|8205.8|8218.1|8206.1|8210.1|8198.1|0
1721937000000|2024-07-25 19:50:00|8216.8|8204.8|8208.3|8196.3|8217.3|8205.3|8207.1|8195.1|0
1721937300000|2024-07-25 19:55:00|8207.3|8195.3|8202.7|8190.7|8211.1|8199.1|8202.3|8190.3|0
1721937600000|2024-07-25 20:00:00|8203|8191|8197.7|8185.7|8207.5|8195.5|8193.3|8181.3|0
1721937900000|2024-07-25 20:05:00|8197.6|8185.6|8202.7|8190.7|8203.1|8191.1|8197.1|8185.1|0
1721938200000|2024-07-25 20:10:00|8202.8|8190.8|8208.5|8196.5|8209|8197|8201.8|8189.8|0
1721938500000|2024-07-25 20:15:00|8208.6|8196.6|8202.6|8190.6|8208.7|8196.7|8202.6|8190.6|0
1721938800000|2024-07-25 20:20:00|8202.7|8190.7|8203.8|8191.8|8205.4|8193.4|8200.6|8188.6|0
1721939100000|2024-07-25 20:25:00|8203.9|8191.9|8205.5|8193.5|8206.2|8194.2|8203.2|8191.2|0
1721939400000|2024-07-25 20:30:00|8205.9|8193.9|8202.2|8190.2|8206.4|8194.4|8201.8|8189.8|0
1721939700000|2024-07-25 20:35:00|8202.4|8190.4|8203.2|8191.2|8203.4|8191.4|8201.1|8189.1|0
1721940000000|2024-07-25 20:40:00|8203.1|8191.1|8202.4|8190.4|8203.5|8191.5|8200.7|8188.7|0
1721940300000|2024-07-25 20:45:00|8202.5|8190.5|8206.5|8194.5|8206.8|8194.8|8202.5|8190.5|0
1721940600000|2024-07-25 20:50:00|8206.4|8194.4|8205.7|8193.7|8206.8|8194.8|8205.1|8193.1|0
1721940900000|2024-07-25 20:55:00|8205.8|8193.8|8209.3|8197.3|8209.8|8197.8|8205.4|8193.4|0
1721941200000|2024-07-25 21:00:00|8209|8197|8208.4|8196.4|8209|8197|8208.2|8196.2|0
1721941500000|2024-07-25 21:05:00|8208.3|8196.3|8208.5|8196.5|8208.5|8196.5|8207.7|8195.7|0
1721941800000|2024-07-25 21:10:00|8208.6|8196.6|8207.9|8195.9|8208.6|8196.6|8207.9|8195.9|0
1721942100000|2024-07-25 21:15:00|8207.7|8195.7|8206.6|8194.6|8207.9|8195.9|8206.6|8194.6|0
1721942400000|2024-07-25 21:20:00|8206.7|8194.7|8208.2|8196.2|8208.5|8196.5|8206.7|8194.7|0
1721942700000|2024-07-25 21:25:00|8208.3|8196.3|8208|8196|8208.3|8196.3|8207.7|8195.7|0
1721943000000|2024-07-25 21:30:00|8207.9|8195.9|8208.8|8196.8|8208.8|8196.8|8207.7|8195.7|0
1721943300000|2024-07-25 21:35:00|8208.9|8196.9|8208.9|8196.9|8208.9|8196.9|8208.4|8196.4|0
1721943600000|2024-07-25 21:40:00|8209|8197|8208.9|8196.9|8209.2|8197.2|8208.9|8196.9|0
1721943900000|2024-07-25 21:45:00|8209|8197|8209.3|8197.3|8209.3|8197.3|8208.8|8196.8|0
1721944200000|2024-07-25 21:50:00|8209.2|8197.2|8209.5|8197.5|8209.9|8197.9|8209.2|8197.2|0
1721944500000|2024-07-25 21:55:00|8209.4|8197.4|8209.2|8197.2|8210.4|8198.4|8209|8197|0
1721944800000|2024-07-25 22:00:00|8212.1|8200.1|8217.8|8205.8|8219.8|8207.8|8212.1|8200.1|0
1721945100000|2024-07-25 22:05:00|8217.7|8205.7|8216|8204|8219.8|8207.8|8213.1|8201.1|0
1721945400000|2024-07-25 22:10:00|8216.1|8204.1|8217.9|8205.9|8219.6|8207.6|8216|8204|0
1721945700000|2024-07-25 22:15:00|8218|8206|8214.7|8202.7|8218.5|8206.5|8214.6|8202.6|0
1721946000000|2024-07-25 22:20:00|8214.8|8202.8|8214.5|8202.5|8217.2|8205.2|8213.2|8201.2|0
1721946300000|2024-07-25 22:25:00|8214.4|8202.4|8212.6|8200.6|8214.7|8202.7|8212.2|8200.2|0
1721946600000|2024-07-25 22:30:00|8212.8|8200.8|8216.1|8204.1|8216.2|8204.2|8212.8|8200.8|0
1721946900000|2024-07-25 22:35:00|8215.9|8203.9|8214.3|8202.3|8216.7|8204.7|8214.1|8202.1|0
1721947200000|2024-07-25 22:40:00|8214.4|8202.4|8214.2|8202.2|8214.7|8202.7|8212.9|8200.9|0
1721947500000|2024-07-25 22:45:00|8214|8202|8213.4|8201.4|8214.9|8202.9|8213.4|8201.4|0
1721947800000|2024-07-25 22:50:00|8213.3|8201.3|8210.6|8198.6|8213.4|8201.4|8210.1|8198.1|0
1721948100000|2024-07-25 22:55:00|8210.8|8198.8|8211.1|8199.1|8211.9|8199.9|8210.8|8198.8|0
1721948400000|2024-07-25 23:00:00|8211.6|8199.6|8213.7|8201.7|8214.3|8202.3|8210.3|8198.3|0
1721948700000|2024-07-25 23:05:00|8213.8|8201.8|8213.2|8201.2|8214.3|8202.3|8213.1|8201.1|0
1721949000000|2024-07-25 23:10:00|8213.1|8201.1|8212|8200|8213.2|8201.2|8212|8200|0
1721949300000|2024-07-25 23:15:00|8211.8|8199.8|8212.7|8200.7|8213.3|8201.3|8211.2|8199.2|0
1721949600000|2024-07-25 23:20:00|8212.6|8200.6|8215.6|8203.6|8215.6|8203.6|8212.3|8200.3|0
1721949900000|2024-07-25 23:25:00|8215.4|8203.4|8214.7|8202.7|8215.7|8203.7|8213.9|8201.9|0
1721950200000|2024-07-25 23:30:00|8214.5|8202.5|8215|8203|8215.7|8203.7|8214.3|8202.3|0
1721950500000|2024-07-25 23:35:00|8215.1|8203.1|8215.5|8203.5|8215.7|8203.7|8214.8|8202.8|0
1721950800000|2024-07-25 23:40:00|8215.6|8203.6|8215.8|8203.8|8216|8204|8215.1|8203.1|0
1721951100000|2024-07-25 23:45:00|8215.7|8203.7|8214.5|8202.5|8215.8|8203.8|8214|8202|0
1721951400000|2024-07-25 23:50:00|8214.4|8202.4|8215.8|8203.8|8216|8204|8214.3|8202.3|0
1721951700000|2024-07-25 23:55:00|8215.9|8203.9|8217|8205|8217.3|8205.3|8215.1|8203.1|0
1721952000000|2024-07-26 00:00:00|8216.7|8204.7|8216.3|8204.3|8219.3|8207.3|8216|8204|0
1721952300000|2024-07-26 00:05:00|8216|8204|8219|8207|8220.5|8208.5|8216|8204|0
1721952600000|2024-07-26 00:10:00|8218.5|8206.5|8220.8|8208.8|8221.8|8209.8|8217.8|8205.8|0
1721952900000|2024-07-26 00:15:00|8220.5|8208.5|8222.3|8210.3|8222.8|8210.8|8219.3|8207.3|0
1721953200000|2024-07-26 00:20:00|8222|8210|8221.3|8209.3|8222.3|8210.3|8219.3|8207.3|0
1721953500000|2024-07-26 00:25:00|8221|8209|8221.3|8209.3|8222.3|8210.3|8220|8208|0
1721953800000|2024-07-26 00:30:00|8221|8209|8221.3|8209.3|8222.3|8210.3|8220.8|8208.8|0
1721954100000|2024-07-26 00:35:00|8220.8|8208.8|8221.8|8209.8|8222.3|8210.3|8220.8|8208.8|0
1721954400000|2024-07-26 00:40:00|8222|8210|8221.3|8209.3|8223.3|8211.3|8221.3|8209.3|0
1721954700000|2024-07-26 00:45:00|8221|8209|8220.5|8208.5|8221.3|8209.3|8219.5|8207.5|0
1721955000000|2024-07-26 00:50:00|8220.3|8208.3|8224.5|8212.5|8225.3|8213.3|8220|8208|0
1721955300000|2024-07-26 00:55:00|8224|8212|8220.8|8208.8|8225.3|8213.3|8220.5|8208.5|0
1721955600000|2024-07-26 01:00:00|8220.5|8208.5|8224.5|8212.5|8224.5|8212.5|8219.8|8207.8|0
1721955900000|2024-07-26 01:05:00|8224.3|8212.3|8223|8211|8225.3|8213.3|8223|8211|0
1721956200000|2024-07-26 01:10:00|8223.5|8211.5|8227.8|8215.8|8228.3|8216.3|8223.5|8211.5|0
1721956500000|2024-07-26 01:15:00|8227.5|8215.5|8226.3|8214.3|8227.8|8215.8|8225.3|8213.3|0
1721956800000|2024-07-26 01:20:00|8226.5|8214.5|8227.5|8215.5|8231.3|8219.3|8226.5|8214.5|0
1721957100000|2024-07-26 01:25:00|8227|8215|8227.5|8215.5|8228.3|8216.3|8225.8|8213.8|0
1721957400000|2024-07-26 01:30:00|8227.3|8215.3|8232.5|8220.5|8232.5|8220.5|8227|8215|0
1721957700000|2024-07-26 01:35:00|8232.8|8220.8|8233.3|8221.3|8237|8225|8232.3|8220.3|0
1721958000000|2024-07-26 01:40:00|8233|8221|8234.8|8222.8|8235.5|8223.5|8231.8|8219.8|0
1721958300000|2024-07-26 01:45:00|8234.5|8222.5|8237.5|8225.5|8237.8|8225.8|8234|8222|0
1721958600000|2024-07-26 01:50:00|8237.3|8225.3|8232.5|8220.5|8237.5|8225.5|8231.8|8219.8|0
1721958900000|2024-07-26 01:55:00|8231.8|8219.8|8236.3|8224.3|8236.3|8224.3|8231.8|8219.8|0
1721959200000|2024-07-26 02:00:00|8235.8|8223.8|8231.8|8219.8|8235.8|8223.8|8231.3|8219.3|0
1721959500000|2024-07-26 02:05:00|8232.3|8220.3|8232.8|8220.8|8234|8222|8231|8219|0
1721959800000|2024-07-26 02:10:00|8233|8221|8235|8223|8235.3|8223.3|8232.8|8220.8|0
1721960100000|2024-07-26 02:15:00|8234.8|8222.8|8234.5|8222.5|8235.3|8223.3|8233.5|8221.5|0
1721960400000|2024-07-26 02:20:00|8234.3|8222.3|8233.5|8221.5|8235.3|8223.3|8233.3|8221.3|0
1721960700000|2024-07-26 02:25:00|8233.3|8221.3|8233.5|8221.5|8235.3|8223.3|8233.3|8221.3|0
1721961000000|2024-07-26 02:30:00|8233.3|8221.3|8232.3|8220.3|8233.3|8221.3|8231.3|8219.3|0
1721961300000|2024-07-26 02:35:00|8231.8|8219.8|8230.8|8218.8|8232.8|8220.8|8230.5|8218.5|0
1721961600000|2024-07-26 02:40:00|8231|8219|8229.8|8217.8|8231|8219|8229.5|8217.5|0
1721961900000|2024-07-26 02:45:00|8229.5|8217.5|8228.5|8216.5|8229.8|8217.8|8228.5|8216.5|0
1721962200000|2024-07-26 02:50:00|8228.3|8216.3|8228|8216|8228.8|8216.8|8227|8215|0
1721962500000|2024-07-26 02:55:00|8227.8|8215.8|8226.3|8214.3|8227.8|8215.8|8225.5|8213.5|0
1721962800000|2024-07-26 03:00:00|8226.5|8214.5|8230|8218|8230.3|8218.3|8226.5|8214.5|0
1721963100000|2024-07-26 03:05:00|8230.3|8218.3|8225.5|8213.5|8230.3|8218.3|8225.3|8213.3|0
1721963400000|2024-07-26 03:10:00|8225.8|8213.8|8224.8|8212.8|8225.8|8213.8|8223.5|8211.5|0
1721963700000|2024-07-26 03:15:00|8225.3|8213.3|8229.3|8217.3|8230.5|8218.5|8225.3|8213.3|0
1721964000000|2024-07-26 03:20:00|8229.5|8217.5|8227.8|8215.8|8230.3|8218.3|8227.5|8215.5|0
1721964300000|2024-07-26 03:25:00|8228|8216|8227.5|8215.5|8229.5|8217.5|8227.3|8215.3|0
1721964600000|2024-07-26 03:30:00|8227.3|8215.3|8224.8|8212.8|8227.3|8215.3|8224|8212|0
1721964900000|2024-07-26 03:35:00|8225.3|8213.3|8224.8|8212.8|8225.8|8213.8|8224|8212|0
1721965200000|2024-07-26 03:40:00|8225|8213|8223.8|8211.8|8226.3|8214.3|8223.8|8211.8|0
1721965500000|2024-07-26 03:45:00|8224|8212|8223|8211|8224|8212|8222.5|8210.5|0
1721965800000|2024-07-26 03:50:00|8223.3|8211.3|8223.5|8211.5|8225.3|8213.3|8222.8|8210.8|0
1721966100000|2024-07-26 03:55:00|8223.8|8211.8|8224.3|8212.3|8224.3|8212.3|8222.8|8210.8|0
1721966400000|2024-07-26 04:00:00|8224.5|8212.5|8223|8211|8225.3|8213.3|8223|8211|0
1721966700000|2024-07-26 04:05:00|8222.8|8210.8|8226|8214|8226|8214|8222.8|8210.8|0
1721967000000|2024-07-26 04:10:00|8224.5|8212.5|8223.5|8211.5|8224.5|8212.5|8222.8|8210.8|0
1721967300000|2024-07-26 04:15:00|8223.8|8211.8|8223.5|8211.5|8223.8|8211.8|8223.3|8211.3|0
1721967600000|2024-07-26 04:20:00|8224.3|8212.3|8225|8213|8225.3|8213.3|8223.5|8211.5|0
1721967900000|2024-07-26 04:25:00|8224.5|8212.5|8225.8|8213.8|8226.5|8214.5|8224|8212|0
1721968200000|2024-07-26 04:30:00|8226.3|8214.3|8226.3|8214.3|8227.3|8215.3|8225.8|8213.8|0
1721968500000|2024-07-26 04:35:00|8226|8214|8225.5|8213.5|8226.5|8214.5|8225.3|8213.3|0
1721968800000|2024-07-26 04:40:00|8225.3|8213.3|8224.5|8212.5|8226.3|8214.3|8224.3|8212.3|0
1721969100000|2024-07-26 04:45:00|8224.3|8212.3|8225.5|8213.5|8225.8|8213.8|8224.3|8212.3|0
1721969400000|2024-07-26 04:50:00|8225.8|8213.8|8219.8|8207.8|8225.8|8213.8|8218.8|8206.8|0
1721969700000|2024-07-26 04:55:00|8220.3|8208.3|8218.8|8206.8|8222|8210|8218.5|8206.5|0
1721970000000|2024-07-26 05:00:00|8218.5|8206.5|8218|8206|8219|8207|8214.5|8202.5|0
1721970300000|2024-07-26 05:05:00|8216.5|8204.5|8216|8204|8218.3|8206.3|8214.8|8202.8|0
1721970600000|2024-07-26 05:10:00|8215.8|8203.8|8213.5|8201.5|8216.5|8204.5|8213.5|8201.5|0
1721970900000|2024-07-26 05:15:00|8213|8201|8216|8204|8216.3|8204.3|8213|8201|0
1721971200000|2024-07-26 05:20:00|8216.3|8204.3|8212.8|8200.8|8217.3|8205.3|8211.8|8199.8|0
1721971500000|2024-07-26 05:25:00|8212.5|8200.5|8213.3|8201.3|8214.5|8202.5|8212.5|8200.5|0
1721971800000|2024-07-26 05:30:00|8213|8201|8213|8201|8215|8203|8210.8|8198.8|0
1721972100000|2024-07-26 05:35:00|8212.8|8200.8|8211.5|8199.5|8217|8205|8211.5|8199.5|0
1721972400000|2024-07-26 05:40:00|8211.3|8199.3|8209.5|8197.5|8213|8201|8209.5|8197.5|0
1721972700000|2024-07-26 05:45:00|8209.8|8197.8|8210|8198|8210|8198|8208.3|8196.3|0
1721973000000|2024-07-26 05:50:00|8210.3|8198.3|8213.5|8201.5|8213.8|8201.8|8209.5|8197.5|0
1721973300000|2024-07-26 05:55:00|8213.3|8201.3|8212.3|8200.3|8216|8204|8211.3|8199.3|0
1721973600000|2024-07-26 06:00:00|8212|8200|8211|8199|8212|8200|8208|8196|0
1721973900000|2024-07-26 06:05:00|8210.8|8198.8|8216.5|8204.5|8217|8205|8210|8198|0
1721974200000|2024-07-26 06:10:00|8216.8|8204.8|8215|8203|8217|8205|8212|8200|0
1721974500000|2024-07-26 06:15:00|8216|8204|8212.5|8200.5|8218.5|8206.5|8212.3|8200.3|0
1721974800000|2024-07-26 06:20:00|8212|8200|8210.5|8198.5|8215.5|8203.5|8208|8196|0
1721975100000|2024-07-26 06:25:00|8210.3|8198.3|8209.3|8197.3|8210.5|8198.5|8208.5|8196.5|0
1721975400000|2024-07-26 06:30:00|8209|8197|8208.5|8196.5|8209.8|8197.8|8206.5|8194.5|0
1721975700000|2024-07-26 06:35:00|8208.8|8196.8|8207.5|8195.5|8208.8|8196.8|8205.8|8193.8|0
1721976000000|2024-07-26 06:40:00|8207.8|8195.8|8211.3|8199.3|8211.3|8199.3|8207.8|8195.8|0
1721976300000|2024-07-26 06:45:00|8210.8|8198.8|8210.3|8198.3|8214|8202|8209|8197|0
1721976600000|2024-07-26 06:50:00|8210|8198|8207|8195|8210.5|8198.5|8207|8195|0
1721976900000|2024-07-26 06:55:00|8206.5|8194.5|8207|8195|8207.8|8195.8|8203|8191|0
1721977200000|2024-07-26 07:00:00|8203.5|8191.5|8224|8212|8228.3|8216.3|8203.3|8191.3|0
1721977500000|2024-07-26 07:05:00|8224.3|8212.3|8228.8|8216.8|8233.3|8221.3|8224|8212|0
1721977800000|2024-07-26 07:10:00|8229.3|8217.3|8233|8221|8233|8221|8221|8209|0
1721978100000|2024-07-26 07:15:00|8232.3|8220.3|8222.5|8210.5|8239|8227|8222.5|8210.5|0
1721978400000|2024-07-26 07:20:00|8223.8|8211.8|8229.5|8217.5|8229.5|8217.5|8223.8|8211.8|0
1721978700000|2024-07-26 07:25:00|8229.8|8217.8|8229|8217|8233.8|8221.8|8229|8217|0
1721979000000|2024-07-26 07:30:00|8229.3|8217.3|8237.8|8225.8|8241.5|8229.5|8229.3|8217.3|0
1721979300000|2024-07-26 07:35:00|8238|8226|8241.5|8229.5|8244|8232|8236.3|8224.3|0
1721979600000|2024-07-26 07:40:00|8241.2|8229.2|8246.2|8234.2|8247.7|8235.7|8237.2|8225.2|0
1721979900000|2024-07-26 07:45:00|8245.7|8233.7|8246.9|8234.9|8250.7|8238.7|8242.9|8230.9|0
1721980200000|2024-07-26 07:50:00|8247.2|8235.2|8251.2|8239.2|8253.2|8241.2|8247.2|8235.2|0
1721980500000|2024-07-26 07:55:00|8250.9|8238.9|8255.7|8243.7|8258.2|8246.2|8249.9|8237.9|0
1721980800000|2024-07-26 08:00:00|8256.9|8244.9|8251.4|8239.4|8257.4|8245.4|8249.7|8237.7|0
1721981100000|2024-07-26 08:05:00|8251.2|8239.2|8259.7|8247.7|8262.2|8250.2|8247.9|8235.9|0
1721981400000|2024-07-26 08:10:00|8260.4|8248.4|8259.4|8247.4|8262.9|8250.9|8255.4|8243.4|0
1721981700000|2024-07-26 08:15:00|8259.7|8247.7|8262.9|8250.9|8263.7|8251.7|8259.2|8247.2|0
1721982000000|2024-07-26 08:20:00|8263.2|8251.2|8260.9|8248.9|8265.4|8253.4|8260.7|8248.7|0
1721982300000|2024-07-26 08:25:00|8261.2|8249.2|8267.4|8255.4|8268.2|8256.2|8260.9|8248.9|0
1721982600000|2024-07-26 08:30:00|8267.7|8255.7|8264.4|8252.4|8270.2|8258.2|8264.4|8252.4|0
1721982900000|2024-07-26 08:35:00|8264.7|8252.7|8264.4|8252.4|8265.7|8253.7|8261.2|8249.2|0
1721983200000|2024-07-26 08:40:00|8264.7|8252.7|8260.4|8248.4|8266.4|8254.4|8258.4|8246.4|0
1721983500000|2024-07-26 08:45:00|8260.7|8248.7|8264.7|8252.7|8266.9|8254.9|8258.7|8246.7|0
1721983800000|2024-07-26 08:50:00|8264.9|8252.9|8262.9|8250.9|8264.9|8252.9|8262.2|8250.2|0
1721984100000|2024-07-26 08:55:00|8262.7|8250.7|8268.9|8256.9|8269.9|8257.9|8261.2|8249.2|0
1721984400000|2024-07-26 09:00:00|8268.4|8256.4|8267.9|8255.9|8270.2|8258.2|8265.2|8253.2|0
1721984700000|2024-07-26 09:05:00|8268.2|8256.2|8266.9|8254.9|8268.2|8256.2|8261.2|8249.2|0
1721985000000|2024-07-26 09:10:00|8267.2|8255.2|8259.9|8247.9|8267.4|8255.4|8259.7|8247.7|0
1721985300000|2024-07-26 09:15:00|8261.2|8249.2|8255.7|8243.7|8262.7|8250.7|8255.7|8243.7|0
1721985600000|2024-07-26 09:20:00|8255.4|8243.4|8248.7|8236.7|8256.2|8244.2|8248.7|8236.7|0
1721985900000|2024-07-26 09:25:00|8248.2|8236.2|8242.4|8230.4|8250.2|8238.2|8242.2|8230.2|0
1721986200000|2024-07-26 09:30:00|8242.7|8230.7|8240.7|8228.7|8246.7|8234.7|8239.2|8227.2|0
1721986500000|2024-07-26 09:35:00|8240.4|8228.4|8241.9|8229.9|8243.7|8231.7|8239.7|8227.7|0
1721986800000|2024-07-26 09:40:00|8242.2|8230.2|8240.4|8228.4|8243.7|8231.7|8239.4|8227.4|0
1721987100000|2024-07-26 09:45:00|8240.7|8228.7|8243.2|8231.2|8244.2|8232.2|8238.9|8226.9|0
1721987400000|2024-07-26 09:50:00|8243.4|8231.4|8247.7|8235.7|8250.2|8238.2|8242.2|8230.2|0
1721987700000|2024-07-26 09:55:00|8247.9|8235.9|8244.7|8232.7|8248.7|8236.7|8243.4|8231.4|0
1721988000000|2024-07-26 10:00:00|8245.2|8233.2|8244.7|8232.7|8248.9|8236.9|8243.4|8231.4|0
1721988300000|2024-07-26 10:05:00|8244.4|8232.4|8243.9|8231.9|8246.4|8234.4|8243.4|8231.4|0
1721988600000|2024-07-26 10:10:00|8244.2|8232.2|8245.7|8233.7|8246.4|8234.4|8241.4|8229.4|0
1721988900000|2024-07-26 10:15:00|8245.4|8233.4|8247.9|8235.9|8250.2|8238.2|8245.4|8233.4|0
1721989200000|2024-07-26 10:20:00|8248.2|8236.2|8251.9|8239.9|8252.9|8240.9|8247.9|8235.9|0
1721989500000|2024-07-26 10:25:00|8252.2|8240.2|8248.4|8236.4|8253.4|8241.4|8247.4|8235.4|0
1721989800000|2024-07-26 10:30:00|8248.7|8236.7|8253.2|8241.2|8255.9|8243.9|8248.7|8236.7|0
1721990100000|2024-07-26 10:35:00|8253.4|8241.4|8248.9|8236.9|8255.4|8243.4|8247.7|8235.7|0
1721990400000|2024-07-26 10:40:00|8248.7|8236.7|8250.2|8238.2|8251.7|8239.7|8247.7|8235.7|0
1721990700000|2024-07-26 10:45:00|8250.9|8238.9|8253.9|8241.9|8254.7|8242.7|8249.7|8237.7|0
1721991000000|2024-07-26 10:50:00|8254.2|8242.2|8254.7|8242.7|8255.7|8243.7|8251.7|8239.7|0
1721991300000|2024-07-26 10:55:00|8254.4|8242.4|8248.4|8236.4|8254.4|8242.4|8246.9|8234.9|0
1721991600000|2024-07-26 11:00:00|8248.7|8236.7|8243.9|8231.9|8251.7|8239.7|8243.7|8231.7|0
1721991900000|2024-07-26 11:05:00|8243.7|8231.7|8242.2|8230.2|8243.9|8231.9|8240.7|8228.7|0
1721992200000|2024-07-26 11:10:00|8242.4|8230.4|8239.9|8227.9|8245.2|8233.2|8239.9|8227.9|0
1721992500000|2024-07-26 11:15:00|8239.7|8227.7|8238.2|8226.2|8240.7|8228.7|8236.4|8224.4|0
1721992800000|2024-07-26 11:20:00|8238.4|8226.4|8238.4|8226.4|8240.7|8228.7|8237.4|8225.4|0
1721993100000|2024-07-26 11:25:00|8238.2|8226.2|8242.2|8230.2|8242.2|8230.2|8235.4|8223.4|0
1721993400000|2024-07-26 11:30:00|8241.9|8229.9|8248.9|8236.9|8248.9|8236.9|8241.7|8229.7|0
1721993700000|2024-07-26 11:35:00|8248.7|8236.7|8251.7|8239.7|8254.4|8242.4|8247.7|8235.7|0
1721994000000|2024-07-26 11:40:00|8251.9|8239.9|8252.2|8240.2|8255.2|8243.2|8250.7|8238.7|0
1721994300000|2024-07-26 11:45:00|8251.9|8239.9|8259.7|8247.7|8259.7|8247.7|8251.7|8239.7|0
1721994600000|2024-07-26 11:50:00|8260.2|8248.2|8262.4|8250.4|8262.7|8250.7|8256.7|8244.7|0
1721994900000|2024-07-26 11:55:00|8262.7|8250.7|8263.9|8251.9|8264.4|8252.4|8261.4|8249.4|0
1721995200000|2024-07-26 12:00:00|8263.7|8251.7|8263.7|8251.7|8265.7|8253.7|8262.2|8250.2|0
1721995500000|2024-07-26 12:05:00|8263.9|8251.9|8261.2|8249.2|8264.2|8252.2|8260.7|8248.7|0
1721995800000|2024-07-26 12:10:00|8261.7|8249.7|8264.4|8252.4|8266.7|8254.7|8261.7|8249.7|0
1721996100000|2024-07-26 12:15:00|8264.7|8252.7|8265.9|8253.9|8267.4|8255.4|8263.4|8251.4|0
1721996400000|2024-07-26 12:20:00|8265.7|8253.7|8268.9|8256.9|8269.4|8257.4|8264.9|8252.9|0
1721996700000|2024-07-26 12:25:00|8269.2|8257.2|8264.9|8252.9|8270.4|8258.4|8264.9|8252.9|0
1721997000000|2024-07-26 12:30:00|8265.2|8253.2|8260.4|8248.4|8267.2|8255.2|8259.4|8247.4|0
1721997300000|2024-07-26 12:35:00|8260.2|8248.2|8267.2|8255.2|8267.2|8255.2|8258.2|8246.2|0
1721997600000|2024-07-26 12:40:00|8267.4|8255.4|8262.9|8250.9|8268.9|8256.9|8262.7|8250.7|0
1721997900000|2024-07-26 12:45:00|8263.2|8251.2|8270.7|8258.7|8271.2|8259.2|8262.4|8250.4|0
1721998200000|2024-07-26 12:50:00|8270.9|8258.9|8273.4|8261.4|8276.4|8264.4|8269.9|8257.9|0
1721998500000|2024-07-26 12:55:00|8273.7|8261.7|8278.9|8266.9|8281.2|8269.2|8272.7|8260.7|0
1721998800000|2024-07-26 13:00:00|8279.2|8267.2|8275.2|8263.2|8279.2|8267.2|8273.2|8261.2|0
1721999100000|2024-07-26 13:05:00|8274.7|8262.7|8276.9|8264.9|8279.7|8267.7|8274.2|8262.2|0
1721999400000|2024-07-26 13:10:00|8276.7|8264.7|8274.7|8262.7|8277.2|8265.2|8272.7|8260.7|0
1721999700000|2024-07-26 13:15:00|8275.2|8263.2|8267.7|8255.7|8276.2|8264.2|8267.2|8255.2|0
1722000000000|2024-07-26 13:20:00|8267.9|8255.9|8269.9|8257.9|8273.2|8261.2|8267.2|8255.2|0
1722000300000|2024-07-26 13:25:00|8270.2|8258.2|8268.7|8256.7|8272.4|8260.4|8266.9|8254.9|0
1722000600000|2024-07-26 13:30:00|8268.4|8256.4|8276.7|8264.7|8279.2|8267.2|8262.2|8250.2|0
1722000900000|2024-07-26 13:35:00|8277.4|8265.4|8274.2|8262.2|8283.2|8271.2|8272.2|8260.2|0
1722001200000|2024-07-26 13:40:00|8274.4|8262.4|8279.6|8267.6|8279.8|8267.8|8270.8|8258.8|0
1722001500000|2024-07-26 13:45:00|8279.3|8267.3|8278.8|8266.8|8281.3|8269.3|8276.6|8264.6|0
1722001800000|2024-07-26 13:50:00|8279.1|8267.1|8281.3|8269.3|8282.6|8270.6|8276.3|8264.3|0
1722002100000|2024-07-26 13:55:00|8281.6|8269.6|8283.8|8271.8|8285.3|8273.3|8281.3|8269.3|0
1722002400000|2024-07-26 14:00:00|8283.3|8271.3|8293.3|8281.3|8294.1|8282.1|8282.6|8270.6|0
1722002700000|2024-07-26 14:05:00|8293.1|8281.1|8285.1|8273.1|8293.3|8281.3|8284.3|8272.3|0
1722003000000|2024-07-26 14:10:00|8284.4|8272.4|8280.7|8268.7|8290.2|8278.2|8279.9|8267.9|0
1722003300000|2024-07-26 14:15:00|8280.9|8268.9|8287.7|8275.7|8290.9|8278.9|8280.2|8268.2|0
1722003600000|2024-07-26 14:20:00|8287.4|8275.4|8290.9|8278.9|8292.2|8280.2|8285.2|8273.2|0
1722003900000|2024-07-26 14:25:00|8291.2|8279.2|8279.4|8267.4|8293.2|8281.2|8279.4|8267.4|0
1722004200000|2024-07-26 14:30:00|8279.7|8267.7|8274.4|8262.4|8286.2|8274.2|8274.2|8262.2|0
1722004500000|2024-07-26 14:35:00|8274.7|8262.7|8281.2|8269.2|8281.9|8269.9|8274.2|8262.2|0
1722004800000|2024-07-26 14:40:00|8281.4|8269.4|8290.7|8278.7|8290.9|8278.9|8281.2|8269.2|0
1722005100000|2024-07-26 14:45:00|8291.4|8279.4|8293.7|8281.7|8296.2|8284.2|8289.4|8277.4|0
1722005400000|2024-07-26 14:50:00|8292.9|8280.9|8286.7|8274.7|8292.9|8280.9|8286.2|8274.2|0
1722005700000|2024-07-26 14:55:00|8286.2|8274.2|8286.4|8274.4|8288.2|8276.2|8282.2|8270.2|0
1722006000000|2024-07-26 15:00:00|8286.9|8274.9|8283.9|8271.9|8288.9|8276.9|8282.7|8270.7|0
1722006300000|2024-07-26 15:05:00|8284.2|8272.2|8285.9|8273.9|8287.4|8275.4|8283.2|8271.2|0
1722006600000|2024-07-26 15:10:00|8286.2|8274.2|8285.4|8273.4|8287.4|8275.4|8281.9|8269.9|0
1722006900000|2024-07-26 15:15:00|8285.7|8273.7|8283.7|8271.7|8285.7|8273.7|8281.7|8269.7|0
1722007200000|2024-07-26 15:20:00|8284.2|8272.2|8290.2|8278.2|8291.2|8279.2|8284.2|8272.2|0
1722007500000|2024-07-26 15:25:00|8289.7|8277.7|8295.9|8283.9|8296.7|8284.7|8289.7|8277.7|0
1722007800000|2024-07-26 15:30:00|8295.4|8283.4|8292.7|8280.7|8296.2|8284.2|8291.7|8279.7|0
1722008100000|2024-07-26 15:35:00|8292.4|8280.4|8302.4|8290.4|8302.7|8290.7|8292.4|8280.4|0
1722008400000|2024-07-26 15:40:00|8302.2|8290.2|8304.9|8292.9|8306.4|8294.4|8301.4|8289.4|0
1722008700000|2024-07-26 15:45:00|8305.2|8293.2|8305.7|8293.7|8308.4|8296.4|8303.2|8291.2|0
1722009000000|2024-07-26 15:50:00|8306.2|8294.2|8307.9|8295.9|8309.7|8297.7|8305.4|8293.4|0
1722009300000|2024-07-26 15:55:00|8307.7|8295.7|8314.2|8302.2|8314.9|8302.9|8307.7|8295.7|0
1722009600000|2024-07-26 16:00:00|8314.7|8302.7|8321.7|8309.7|8322.7|8310.7|8313.9|8301.9|0
1722009900000|2024-07-26 16:05:00|8321.2|8309.2|8331.4|8319.4|8331.7|8319.7|8320.9|8308.9|0
1722010200000|2024-07-26 16:10:00|8331.2|8319.2|8324.4|8312.4|8331.4|8319.4|8321.9|8309.9|0
1722010500000|2024-07-26 16:15:00|8324.7|8312.7|8321.7|8309.7|8324.7|8312.7|8320.2|8308.2|0
1722010800000|2024-07-26 16:20:00|8320.9|8308.9|8323.2|8311.2|8323.7|8311.7|8320.7|8308.7|0
1722011100000|2024-07-26 16:25:00|8323.7|8311.7|8327.2|8315.2|8328.7|8316.7|8323.7|8311.7|0
1722011400000|2024-07-26 16:30:00|8327.4|8315.4|8327.7|8315.7|8329.4|8317.4|8325.9|8313.9|0
1722011700000|2024-07-26 16:35:00|8327.9|8315.9|8331.7|8319.7|8331.7|8319.7|8326.7|8314.7|0
1722012000000|2024-07-26 16:40:00|8331.2|8319.2|8331.7|8319.7|8334.4|8322.4|8330.7|8318.7|0
1722012300000|2024-07-26 16:45:00|8331.9|8319.9|8326.7|8314.7|8331.9|8319.9|8326.4|8314.4|0
1722012600000|2024-07-26 16:50:00|8326.9|8314.9|8330.4|8318.4|8331.4|8319.4|8325.9|8313.9|0
1722012900000|2024-07-26 16:55:00|8330.2|8318.2|8331.7|8319.7|8332.2|8320.2|8328.7|8316.7|0
1722013200000|2024-07-26 17:00:00|8331.9|8319.9|8330.4|8318.4|8333.2|8321.2|8329.2|8317.2|0
1722013500000|2024-07-26 17:05:00|8330.2|8318.2|8326.2|8314.2|8330.4|8318.4|8324.7|8312.7|0
1722013800000|2024-07-26 17:10:00|8326.4|8314.4|8330.2|8318.2|8332.2|8320.2|8326.2|8314.2|0
1722014100000|2024-07-26 17:15:00|8329.9|8317.9|8328.4|8316.4|8331.7|8319.7|8327.7|8315.7|0
1722014400000|2024-07-26 17:20:00|8328.9|8316.9|8331.4|8319.4|8331.9|8319.9|8327.9|8315.9|0
1722014700000|2024-07-26 17:25:00|8331.7|8319.7|8332.9|8320.9|8333.7|8321.7|8330.7|8318.7|0
1722015000000|2024-07-26 17:30:00|8332.7|8320.7|8327.7|8315.7|8333.9|8321.9|8326.7|8314.7|0
1722015300000|2024-07-26 17:35:00|8327.4|8315.4|8319.4|8307.4|8327.4|8315.4|8317.2|8305.2|0
1722015600000|2024-07-26 17:40:00|8318.9|8306.9|8319.7|8307.7|8322.7|8310.7|8317.7|8305.7|0
1722015900000|2024-07-26 17:45:00|8319.4|8307.4|8319.9|8307.9|8325.7|8313.7|8318.4|8306.4|0
1722016200000|2024-07-26 17:50:00|8320.2|8308.2|8322.9|8310.9|8323.4|8311.4|8318.4|8306.4|0
1722016500000|2024-07-26 17:55:00|8322.7|8310.7|8320.7|8308.7|8322.7|8310.7|8319.9|8307.9|0
1722016800000|2024-07-26 18:00:00|8320.2|8308.2|8319.9|8307.9|8323.7|8311.7|8319.9|8307.9|0
1722017100000|2024-07-26 18:05:00|8319.7|8307.7|8321.9|8309.9|8322.4|8310.4|8317.9|8305.9|0
1722017400000|2024-07-26 18:10:00|8322.2|8310.2|8322.2|8310.2|8325.2|8313.2|8320.9|8308.9|0
1722017700000|2024-07-26 18:15:00|8322.7|8310.7|8319.9|8307.9|8324.4|8312.4|8319.4|8307.4|0
1722018000000|2024-07-26 18:20:00|8320.2|8308.2|8324.4|8312.4|8324.7|8312.7|8319.4|8307.4|0
1722018300000|2024-07-26 18:25:00|8324.7|8312.7|8322.7|8310.7|8327.2|8315.2|8322.4|8310.4|0
1722018600000|2024-07-26 18:30:00|8322.9|8310.9|8322.9|8310.9|8324.7|8312.7|8320.2|8308.2|0
1722018900000|2024-07-26 18:35:00|8322.7|8310.7|8324.4|8312.4|8324.7|8312.7|8322.4|8310.4|0
1722019200000|2024-07-26 18:40:00|8324.7|8312.7|8320.2|8308.2|8324.7|8312.7|8314.9|8302.9|0
1722019500000|2024-07-26 18:45:00|8319.9|8307.9|8317.2|8305.2|8319.9|8307.9|8314.9|8302.9|0
1722019800000|2024-07-26 18:50:00|8317.7|8305.7|8314.9|8302.9|8318.9|8306.9|8314.7|8302.7|0
1722020100000|2024-07-26 18:55:00|8315.2|8303.2|8313.7|8301.7|8318.2|8306.2|8313.7|8301.7|0
1722020400000|2024-07-26 19:00:00|8313.4|8301.4|8312.9|8300.9|8315.7|8303.7|8312.7|8300.7|0
1722020700000|2024-07-26 19:05:00|8313.2|8301.2|8315.7|8303.7|8315.7|8303.7|8310.9|8298.9|0
1722021000000|2024-07-26 19:10:00|8315.4|8303.4|8317.7|8305.7|8320.2|8308.2|8314.2|8302.2|0
1722021300000|2024-07-26 19:15:00|8317.2|8305.2|8318.4|8306.4|8318.7|8306.7|8314.9|8302.9|0
1722021600000|2024-07-26 19:20:00|8318.2|8306.2|8319.9|8307.9|8320.9|8308.9|8317.7|8305.7|0
1722021900000|2024-07-26 19:25:00|8320.2|8308.2|8319.4|8307.4|8322.4|8310.4|8318.9|8306.9|0
1722022200000|2024-07-26 19:30:00|8319.7|8307.7|8311.4|8299.4|8319.7|8307.7|8308.7|8296.7|0
1722022500000|2024-07-26 19:35:00|8310.7|8298.7|8309.9|8297.9|8312.9|8300.9|8309.2|8297.2|0
1722022800000|2024-07-26 19:40:00|8310.2|8298.2|8314.9|8302.9|8314.9|8302.9|8308.7|8296.7|0
1722023100000|2024-07-26 19:45:00|8314.7|8302.7|8316.2|8304.2|8317.7|8305.7|8313.4|8301.4|0
1722023400000|2024-07-26 19:50:00|8316.9|8304.9|8311.9|8299.9|8319.2|8307.2|8310.9|8298.9|0
1722023700000|2024-07-26 19:55:00|8312.2|8300.2|8318.3|8306.3|8319.2|8307.2|8309.7|8297.7|0
1722024000000|2024-07-26 20:00:00|8318.6|8306.6|8316.4|8304.4|8319.2|8307.2|8313.8|8301.8|0
1722024300000|2024-07-26 20:05:00|8316.3|8304.3|8319.2|8307.2|8319.6|8307.6|8315|8303|0
1722024600000|2024-07-26 20:10:00|8319.3|8307.3|8318.3|8306.3|8321.4|8309.4|8318.3|8306.3|0
1722024900000|2024-07-26 20:15:00|8318.6|8306.6|8317.2|8305.2|8319.4|8307.4|8317|8305|0
1722025200000|2024-07-26 20:20:00|8317.1|8305.1|8319.2|8307.2|8319.2|8307.2|8317.1|8305.1|0
1722025500000|2024-07-26 20:25:00|8319.1|8307.1|8320.2|8308.2|8320.4|8308.4|8318|8306|0
1722025800000|2024-07-26 20:30:00|8320.1|8308.1|8320.4|8308.4|8321.1|8309.1|8319.9|8307.9|0
1722026100000|2024-07-26 20:35:00|8320.3|8308.3|8319.7|8307.7|8320.3|8308.3|8318.7|8306.7|0
1722026400000|2024-07-26 20:40:00|8319.5|8307.5|8319.7|8307.7|8319.8|8307.8|8319|8307|0
1722026700000|2024-07-26 20:45:00|8319.6|8307.6|8319.4|8307.4|8319.7|8307.7|8319.1|8307.1|0
1722027000000|2024-07-26 20:50:00|8319.3|8307.3|8318.9|8306.9|8319.4|8307.4|8318.5|8306.5|0
1722027300000|2024-07-26 20:55:00|8318.8|8306.8|8318.8|8306.8|8319.2|8307.2|8318.2|8306.2|0
1722064200000|2024-07-27 07:10:00|8319.8|8307.8|8319.8|8307.8|8319.8|8307.8|8319.8|8307.8|0
1722066900000|2024-07-27 07:55:00|8319.4|8307.4|8319.4|8307.4|8319.4|8307.4|8319.4|8307.4|0
1722150300000|2024-07-28 07:05:00|8318.4|8306.4|8318.4|8306.4|8318.4|8306.4|8318.4|8306.4|0
1722158100000|2024-07-28 09:15:00|8317.5|8305.5|8316.5|8304.5|8317.5|8305.5|8316.5|8304.5|0
1722160500000|2024-07-28 09:55:00|8314.6|8302.6|8314.6|8302.6|8314.6|8302.6|8314.6|8302.6|0
1722160800000|2024-07-28 10:00:00|8313.6|8301.6|8313.6|8301.6|8313.6|8301.6|8313.6|8301.6|0
1722166800000|2024-07-28 11:40:00|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|8311.5|8299.5|0
1722167700000|2024-07-28 11:55:00|8311.1|8299.1|8311.1|8299.1|8311.1|8299.1|8311.1|8299.1|0
1722171600000|2024-07-28 13:00:00|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|8310.9|8298.9|0
1722192600000|2024-07-28 18:50:00|8310.8|8298.8|8310.8|8298.8|8310.8|8298.8|8310.8|8298.8|0
1722195900000|2024-07-28 19:45:00|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|8310.7|8298.7|0
1722201300000|2024-07-28 21:15:00|8311|8299|8311|8299|8311|8299|8311|8299|0
1722204000000|2024-07-28 22:00:00|8318.8|8306.8|8324|8312|8328.6|8316.6|8318.5|8306.5|0
1722204300000|2024-07-28 22:05:00|8323.6|8311.6|8327.2|8315.2|8329.2|8317.2|8323|8311|0
1722204600000|2024-07-28 22:10:00|8327.4|8315.4|8329.4|8317.4|8329.5|8317.5|8326.4|8314.4|0
1722204900000|2024-07-28 22:15:00|8329.3|8317.3|8331.6|8319.6|8333.3|8321.3|8329.3|8317.3|0
1722205200000|2024-07-28 22:20:00|8331.7|8319.7|8332.1|8320.1|8333.7|8321.7|8330.1|8318.1|0
1722205500000|2024-07-28 22:25:00|8332.2|8320.2|8331.1|8319.1|8334.7|8322.7|8331.1|8319.1|0
1722205800000|2024-07-28 22:30:00|8331|8319|8332.9|8320.9|8333.2|8321.2|8329.6|8317.6|0
1722206100000|2024-07-28 22:35:00|8332.8|8320.8|8333|8321|8333.1|8321.1|8331.5|8319.5|0
1722206400000|2024-07-28 22:40:00|8332.9|8320.9|8335.1|8323.1|8335.4|8323.4|8332.7|8320.7|0
1722206700000|2024-07-28 22:45:00|8335|8323|8333.4|8321.4|8335.1|8323.1|8332.2|8320.2|0
1722207000000|2024-07-28 22:50:00|8333.3|8321.3|8333.7|8321.7|8333.7|8321.7|8332.1|8320.1|0
1722207300000|2024-07-28 22:55:00|8334|8322|8334.6|8322.6|8335.9|8323.9|8334|8322|0
1722207600000|2024-07-28 23:00:00|8334.9|8322.9|8334.8|8322.8|8336.7|8324.7|8334.6|8322.6|0
1722207900000|2024-07-28 23:05:00|8334.7|8322.7|8334|8322|8335.4|8323.4|8334|8322|0
1722208200000|2024-07-28 23:10:00|8334.1|8322.1|8335.1|8323.1|8337.1|8325.1|8333.2|8321.2|0
1722208500000|2024-07-28 23:15:00|8335.2|8323.2|8337.3|8325.3|8337.3|8325.3|8335.1|8323.1|0
1722208800000|2024-07-28 23:20:00|8337.2|8325.2|8335.7|8323.7|8338.3|8326.3|8335.3|8323.3|0
1722209100000|2024-07-28 23:25:00|8335.6|8323.6|8334.9|8322.9|8335.7|8323.7|8334.8|8322.8|0
1722209400000|2024-07-28 23:30:00|8335|8323|8334.1|8322.1|8335.8|8323.8|8333.7|8321.7|0
1722209700000|2024-07-28 23:35:00|8334.2|8322.2|8333.6|8321.6|8334.9|8322.9|8333.1|8321.1|0
1722210000000|2024-07-28 23:40:00|8333.7|8321.7|8335.6|8323.6|8336.1|8324.1|8333.7|8321.7|0
1722210300000|2024-07-28 23:45:00|8335.5|8323.5|8331.5|8319.5|8335.5|8323.5|8331.5|8319.5|0
1722210600000|2024-07-28 23:50:00|8331.6|8319.6|8332|8320|8332.8|8320.8|8330.7|8318.7|0
1722210900000|2024-07-28 23:55:00|8331.9|8319.9|8331.5|8319.5|8334.6|8322.6|8331.3|8319.3|0
1722211200000|2024-07-29 00:00:00|8331.7|8319.7|8327.1|8315.1|8332.4|8320.4|8322.6|8310.6|0
1722211500000|2024-07-29 00:05:00|8326.9|8314.9|8320.6|8308.6|8326.9|8314.9|8320.4|8308.4|0
1722211800000|2024-07-29 00:10:00|8321.1|8309.1|8321.1|8309.1|8322.1|8310.1|8320.4|8308.4|0
1722212100000|2024-07-29 00:15:00|8320.9|8308.9|8327.6|8315.6|8328.4|8316.4|8320.9|8308.9|0
1722212400000|2024-07-29 00:20:00|8327.4|8315.4|8333.1|8321.1|8333.4|8321.4|8327.4|8315.4|0
1722212700000|2024-07-29 00:25:00|8333.4|8321.4|8332.1|8320.1|8334.6|8322.6|8331.9|8319.9|0
1722213000000|2024-07-29 00:30:00|8332.6|8320.6|8331.1|8319.1|8332.6|8320.6|8330.9|8318.9|0
1722213300000|2024-07-29 00:35:00|8330.9|8318.9|8333.9|8321.9|8334.1|8322.1|8330.4|8318.4|0
1722213600000|2024-07-29 00:40:00|8334.1|8322.1|8334.4|8322.4|8335.1|8323.1|8334.1|8322.1|0
1722213900000|2024-07-29 00:45:00|8335.1|8323.1|8335.4|8323.4|8336.4|8324.4|8334.9|8322.9|0
1722214200000|2024-07-29 00:50:00|8335.9|8323.9|8338.9|8326.9|8340.9|8328.9|8335.6|8323.6|0
1722214500000|2024-07-29 00:55:00|8338.4|8326.4|8338.4|8326.4|8340.4|8328.4|8338.1|8326.1|0
1722214800000|2024-07-29 01:00:00|8338.6|8326.6|8341.1|8329.1|8341.1|8329.1|8338.1|8326.1|0
1722215100000|2024-07-29 01:05:00|8341.4|8329.4|8337.9|8325.9|8341.9|8329.9|8337.9|8325.9|0
1722215400000|2024-07-29 01:10:00|8338.1|8326.1|8338.1|8326.1|8339.6|8327.6|8338.1|8326.1|0
1722215700000|2024-07-29 01:15:00|8338.4|8326.4|8340.4|8328.4|8341.4|8329.4|8338.4|8326.4|0
1722216000000|2024-07-29 01:20:00|8340.1|8328.1|8339.4|8327.4|8340.9|8328.9|8338.4|8326.4|0
1722216300000|2024-07-29 01:25:00|8339.9|8327.9|8340.6|8328.6|8341.4|8329.4|8338.9|8326.9|0
1722216600000|2024-07-29 01:30:00|8340.4|8328.4|8342.1|8330.1|8343.9|8331.9|8338.6|8326.6|0
1722216900000|2024-07-29 01:35:00|8342.9|8330.9|8339.9|8327.9|8342.9|8330.9|8338.9|8326.9|0
1722217200000|2024-07-29 01:40:00|8339.4|8327.4|8334.4|8322.4|8340.1|8328.1|8333.9|8321.9|0
1722217500000|2024-07-29 01:45:00|8333.9|8321.9|8336.4|8324.4|8336.6|8324.6|8333.4|8321.4|0
1722217800000|2024-07-29 01:50:00|8336.6|8324.6|8335.9|8323.9|8337.6|8325.6|8331.9|8319.9|0
1722218100000|2024-07-29 01:55:00|8335.6|8323.6|8337.1|8325.1|8338.4|8326.4|8334.9|8322.9|0
1722218400000|2024-07-29 02:00:00|8336.6|8324.6|8333.4|8321.4|8336.9|8324.9|8333.4|8321.4|0
1722218700000|2024-07-29 02:05:00|8333.6|8321.6|8330.4|8318.4|8333.6|8321.6|8330.1|8318.1|0
1722219000000|2024-07-29 02:10:00|8330.1|8318.1|8333.1|8321.1|8333.1|8321.1|8328.4|8316.4|0
1722219300000|2024-07-29 02:15:00|8333.4|8321.4|8335.9|8323.9|8336.1|8324.1|8331.9|8319.9|0
1722219600000|2024-07-29 02:20:00|8337.4|8325.4|8332.1|8320.1|8337.4|8325.4|8329.9|8317.9|0
1722219900000|2024-07-29 02:25:00|8331.9|8319.9|8334.1|8322.1|8334.6|8322.6|8330.9|8318.9|0
1722220200000|2024-07-29 02:30:00|8334.6|8322.6|8331.6|8319.6|8335.4|8323.4|8331.1|8319.1|0
1722220500000|2024-07-29 02:35:00|8331.9|8319.9|8329.9|8317.9|8331.9|8319.9|8329.9|8317.9|0
1722220800000|2024-07-29 02:40:00|8330.1|8318.1|8329.9|8317.9|8331.1|8319.1|8329.9|8317.9|0
1722221100000|2024-07-29 02:45:00|8329.4|8317.4|8327.6|8315.6|8329.4|8317.4|8327.4|8315.4|0
1722221400000|2024-07-29 02:50:00|8328.1|8316.1|8328.9|8316.9|8328.9|8316.9|8325.9|8313.9|0
1722221700000|2024-07-29 02:55:00|8329.1|8317.1|8327.6|8315.6|8330.6|8318.6|8327.1|8315.1|0
1722222000000|2024-07-29 03:00:00|8327.9|8315.9|8327.4|8315.4|8328.6|8316.6|8325.9|8313.9|0
1722222300000|2024-07-29 03:05:00|8327.6|8315.6|8327.4|8315.4|8328.6|8316.6|8327.4|8315.4|0
1722222600000|2024-07-29 03:10:00|8327.6|8315.6|8327.1|8315.1|8328.9|8316.9|8326.9|8314.9|0
1722222900000|2024-07-29 03:15:00|8326.4|8314.4|8325.6|8313.6|8327.4|8315.4|8325.6|8313.6|0
1722223200000|2024-07-29 03:20:00|8325.4|8313.4|8327.1|8315.1|8327.4|8315.4|8324.4|8312.4|0
1722223500000|2024-07-29 03:25:00|8327.9|8315.9|8325.6|8313.6|8328.4|8316.4|8325.6|8313.6|0
1722223800000|2024-07-29 03:30:00|8325.9|8313.9|8326.9|8314.9|8326.9|8314.9|8325.9|8313.9|0
1722224100000|2024-07-29 03:35:00|8327.4|8315.4|8324.9|8312.9|8328.9|8316.9|8324.6|8312.6|0
1722224400000|2024-07-29 03:40:00|8325.4|8313.4|8326.1|8314.1|8326.4|8314.4|8324.1|8312.1|0
1722224700000|2024-07-29 03:45:00|8326.4|8314.4|8324.9|8312.9|8326.6|8314.6|8323.1|8311.1|0
1722225000000|2024-07-29 03:50:00|8326.1|8314.1|8326.9|8314.9|8330.6|8318.6|8325.6|8313.6|0
1722225300000|2024-07-29 03:55:00|8327.1|8315.1|8328.1|8316.1|8330.6|8318.6|8327.1|8315.1|0
1722225600000|2024-07-29 04:00:00|8327.9|8315.9|8329.9|8317.9|8330.4|8318.4|8327.4|8315.4|0
1722225900000|2024-07-29 04:05:00|8330.1|8318.1|8329.9|8317.9|8330.1|8318.1|8329.4|8317.4|0
1722226200000|2024-07-29 04:10:00|8329.4|8317.4|8329.6|8317.6|8330.1|8318.1|8329.4|8317.4|0
1722226500000|2024-07-29 04:15:00|8329.9|8317.9|8331.4|8319.4|8331.4|8319.4|8329.9|8317.9|0
1722226800000|2024-07-29 04:20:00|8331.6|8319.6|8327.9|8315.9|8332.4|8320.4|8327.9|8315.9|0
1722227100000|2024-07-29 04:25:00|8327.6|8315.6|8326.4|8314.4|8328.9|8316.9|8326.1|8314.1|0
1722227400000|2024-07-29 04:30:00|8326.1|8314.1|8328.6|8316.6|8328.6|8316.6|8326.1|8314.1|0
1722227700000|2024-07-29 04:35:00|8328.4|8316.4|8328.6|8316.6|8328.6|8316.6|8328.4|8316.4|0
1722228000000|2024-07-29 04:40:00|8329.4|8317.4|8329.1|8317.1|8329.6|8317.6|8328.6|8316.6|0
1722228300000|2024-07-29 04:45:00|8328.9|8316.9|8328.9|8316.9|8328.9|8316.9|8328.9|8316.9|0
1722228600000|2024-07-29 04:50:00|8328.4|8316.4|8325.9|8313.9|8328.4|8316.4|8325.9|8313.9|0
1722228900000|2024-07-29 04:55:00|8326.1|8314.1|8326.9|8314.9|8327.1|8315.1|8323.6|8311.6|0
1722229200000|2024-07-29 05:00:00|8327.1|8315.1|8324.9|8312.9|8327.1|8315.1|8324.9|8312.9|0
1722229500000|2024-07-29 05:05:00|8325.1|8313.1|8323.1|8311.1|8326.1|8314.1|8323.1|8311.1|0
1722229800000|2024-07-29 05:10:00|8323.9|8311.9|8323.6|8311.6|8324.1|8312.1|8321.9|8309.9|0
1722230100000|2024-07-29 05:15:00|8323.4|8311.4|8321.4|8309.4|8323.4|8311.4|8321.4|8309.4|0
1722230400000|2024-07-29 05:20:00|8321.9|8309.9|8324.4|8312.4|8325.1|8313.1|8321.9|8309.9|0
1722230700000|2024-07-29 05:25:00|8324.6|8312.6|8326.9|8314.9|8328.4|8316.4|8324.6|8312.6|0
1722231000000|2024-07-29 05:30:00|8326.6|8314.6|8325.1|8313.1|8326.6|8314.6|8324.4|8312.4|0
1722231300000|2024-07-29 05:35:00|8324.9|8312.9|8322.6|8310.6|8324.9|8312.9|8322.6|8310.6|0
1722231600000|2024-07-29 05:40:00|8322.4|8310.4|8325.6|8313.6|8325.6|8313.6|8320.9|8308.9|0
1722231900000|2024-07-29 05:45:00|8326.4|8314.4|8324.6|8312.6|8326.4|8314.4|8322.9|8310.9|0
1722232200000|2024-07-29 05:50:00|8324.9|8312.9|8322.9|8310.9|8325.4|8313.4|8322.6|8310.6|0
1722232500000|2024-07-29 05:55:00|8323.1|8311.1|8327.4|8315.4|8327.4|8315.4|8322.9|8310.9|0
1722232800000|2024-07-29 06:00:00|8326.6|8314.6|8334.6|8322.6|8335.1|8323.1|8325.4|8313.4|0
1722233100000|2024-07-29 06:05:00|8334.4|8322.4|8325.6|8313.6|8334.4|8322.4|8324.6|8312.6|0
1722233400000|2024-07-29 06:10:00|8325.9|8313.9|8330.6|8318.6|8331.6|8319.6|8325.9|8313.9|0
1722233700000|2024-07-29 06:15:00|8330.9|8318.9|8330.6|8318.6|8331.4|8319.4|8328.1|8316.1|0
1722234000000|2024-07-29 06:20:00|8330.4|8318.4|8327.1|8315.1|8330.6|8318.6|8323.1|8311.1|0
1722234300000|2024-07-29 06:25:00|8327.9|8315.9|8327.6|8315.6|8329.4|8317.4|8326.9|8314.9|0
1722234600000|2024-07-29 06:30:00|8328.6|8316.6|8327.6|8315.6|8329.6|8317.6|8326.6|8314.6|0
1722234900000|2024-07-29 06:35:00|8327.9|8315.9|8327.1|8315.1|8330.4|8318.4|8327.1|8315.1|0
1722235200000|2024-07-29 06:40:00|8327.6|8315.6|8330.4|8318.4|8332.1|8320.1|8327.6|8315.6|0
1722235500000|2024-07-29 06:45:00|8330.1|8318.1|8333.1|8321.1|8333.1|8321.1|8330.1|8318.1|0
1722235800000|2024-07-29 06:50:00|8333.4|8321.4|8329.1|8317.1|8333.9|8321.9|8328.1|8316.1|0
1722236100000|2024-07-29 06:55:00|8329.4|8317.4|8328.6|8316.6|8333.6|8321.6|8328.6|8316.6|0
1722236400000|2024-07-29 07:00:00|8325.6|8313.6|8341.1|8329.1|8348.4|8336.4|8325.6|8313.6|0
1722236700000|2024-07-29 07:05:00|8340.9|8328.9|8345.1|8333.1|8346.4|8334.4|8329.6|8317.6|0
1722237000000|2024-07-29 07:10:00|8346.4|8334.4|8327.4|8315.4|8346.4|8334.4|8326.4|8314.4|0
1722237300000|2024-07-29 07:15:00|8326.9|8314.9|8327.4|8315.4|8327.9|8315.9|8320.9|8308.9|0
1722237600000|2024-07-29 07:20:00|8327.9|8315.9|8338.9|8326.9|8339.1|8327.1|8320.9|8308.9|0
1722237900000|2024-07-29 07:25:00|8339.1|8327.1|8342.1|8330.1|8343.6|8331.6|8337.4|8325.4|0
1722238200000|2024-07-29 07:30:00|8342.4|8330.4|8346.4|8334.4|8348.6|8336.6|8340.6|8328.6|0
1722238500000|2024-07-29 07:35:00|8346.6|8334.6|8347.6|8335.6|8348.4|8336.4|8341.6|8329.6|0
1722238800000|2024-07-29 07:40:00|8347.4|8335.4|8344.9|8332.9|8350.4|8338.4|8339.6|8327.6|0
1722239100000|2024-07-29 07:45:00|8344.4|8332.4|8340.4|8328.4|8348.4|8336.4|8340.4|8328.4|0
1722239400000|2024-07-29 07:50:00|8339.9|8327.9|8338.4|8326.4|8341.6|8329.6|8335.9|8323.9|0
1722239700000|2024-07-29 07:55:00|8338.6|8326.6|8342.4|8330.4|8343.9|8331.9|8335.4|8323.4|0
1722240000000|2024-07-29 08:00:00|8340.9|8328.9|8347.1|8335.1|8351.6|8339.6|8339.6|8327.6|0
1722240300000|2024-07-29 08:05:00|8347.4|8335.4|8352.4|8340.4|8353.1|8341.1|8340.9|8328.9|0
1722240600000|2024-07-29 08:10:00|8351.9|8339.9|8356.9|8344.9|8360.4|8348.4|8350.6|8338.6|0
1722240900000|2024-07-29 08:15:00|8357.1|8345.1|8361.9|8349.9|8365.9|8353.9|8357.1|8345.1|0
1722241200000|2024-07-29 08:20:00|8361.4|8349.4|8361.4|8349.4|8362.9|8350.9|8355.1|8343.1|0
1722241500000|2024-07-29 08:25:00|8361.6|8349.6|8366.6|8354.6|8367.6|8355.6|8360.4|8348.4|0
1722241800000|2024-07-29 08:30:00|8366.9|8354.9|8365.9|8353.9|8373.9|8361.9|8364.9|8352.9|0
1722242100000|2024-07-29 08:35:00|8366.1|8354.1|8360.4|8348.4|8370.9|8358.9|8360.2|8348.2|0
1722242400000|2024-07-29 08:40:00|8360.2|8348.2|8359.2|8347.2|8360.9|8348.9|8356.7|8344.7|0
1722242700000|2024-07-29 08:45:00|8359.4|8347.4|8353.4|8341.4|8359.4|8347.4|8352.9|8340.9|0
1722243000000|2024-07-29 08:50:00|8352.7|8340.7|8351.2|8339.2|8353.9|8341.9|8349.2|8337.2|0
1722243300000|2024-07-29 08:55:00|8350.9|8338.9|8356.4|8344.4|8358.9|8346.9|8350.4|8338.4|0
1722243600000|2024-07-29 09:00:00|8356.2|8344.2|8363.9|8351.9|8363.9|8351.9|8354.9|8342.9|0
1722243900000|2024-07-29 09:05:00|8364.2|8352.2|8356.7|8344.7|8366.2|8354.2|8356.7|8344.7|0
1722244200000|2024-07-29 09:10:00|8356.9|8344.9|8353.7|8341.7|8360.9|8348.9|8352.9|8340.9|0
1722244500000|2024-07-29 09:15:00|8353.4|8341.4|8357.4|8345.4|8359.4|8347.4|8352.7|8340.7|0
1722244800000|2024-07-29 09:20:00|8357.7|8345.7|8365.2|8353.2|8365.2|8353.2|8355.2|8343.2|0
1722245100000|2024-07-29 09:25:00|8364.9|8352.9|8367.4|8355.4|8368.4|8356.4|8362.2|8350.2|0
1722245400000|2024-07-29 09:30:00|8367.7|8355.7|8367.2|8355.2|8370.4|8358.4|8365.2|8353.2|0
1722245700000|2024-07-29 09:35:00|8367.4|8355.4|8369.4|8357.4|8370.2|8358.2|8366.4|8354.4|0
1722246000000|2024-07-29 09:40:00|8369.2|8357.2|8367.7|8355.7|8374.4|8362.4|8365.7|8353.7|0
1722246300000|2024-07-29 09:45:00|8367.2|8355.2|8366.9|8354.9|8370.2|8358.2|8364.7|8352.7|0
1722246600000|2024-07-29 09:50:00|8367.2|8355.2|8369.7|8357.7|8372.4|8360.4|8365.7|8353.7|0
1722246900000|2024-07-29 09:55:00|8370.2|8358.2|8366.7|8354.7|8372.4|8360.4|8365.2|8353.2|0
1722247200000|2024-07-29 10:00:00|8367.7|8355.7|8370.9|8358.9|8371.2|8359.2|8366.9|8354.9|0
1722247500000|2024-07-29 10:05:00|8371.2|8359.2|8373.7|8361.7|8375.2|8363.2|8370.7|8358.7|0
1722247800000|2024-07-29 10:10:00|8373.4|8361.4|8371.2|8359.2|8373.9|8361.9|8371.2|8359.2|0
1722248100000|2024-07-29 10:15:00|8371.4|8359.4|8371.7|8359.7|8372.2|8360.2|8368.2|8356.2|0
1722248400000|2024-07-29 10:20:00|8371.2|8359.2|8365.7|8353.7|8371.2|8359.2|8365.7|8353.7|0
1722248700000|2024-07-29 10:25:00|8365.2|8353.2|8366.4|8354.4|8368.9|8356.9|8364.7|8352.7|0
1722249000000|2024-07-29 10:30:00|8366.2|8354.2|8367.9|8355.9|8369.2|8357.2|8366.2|8354.2|0
1722249300000|2024-07-29 10:35:00|8367.7|8355.7|8365.2|8353.2|8368.9|8356.9|8364.7|8352.7|0
1722249600000|2024-07-29 10:40:00|8364.9|8352.9|8364.9|8352.9|8366.4|8354.4|8361.7|8349.7|0
1722249900000|2024-07-29 10:45:00|8365.2|8353.2|8360.9|8348.9|8366.7|8354.7|8360.7|8348.7|0
1722250200000|2024-07-29 10:50:00|8360.7|8348.7|8354.2|8342.2|8360.7|8348.7|8350.2|8338.2|0
1722250500000|2024-07-29 10:55:00|8353.9|8341.9|8354.4|8342.4|8357.2|8345.2|8351.7|8339.7|0
1722250800000|2024-07-29 11:00:00|8352.7|8340.7|8350.2|8338.2|8353.9|8341.9|8348.4|8336.4|0
1722251100000|2024-07-29 11:05:00|8349.7|8337.7|8347.7|8335.7|8350.2|8338.2|8344.4|8332.4|0
1722251400000|2024-07-29 11:10:00|8347.9|8335.9|8342.7|8330.7|8347.9|8335.9|8342.4|8330.4|0
1722251700000|2024-07-29 11:15:00|8342.9|8330.9|8351.4|8339.4|8351.7|8339.7|8342.4|8330.4|0
1722252000000|2024-07-29 11:20:00|8350.9|8338.9|8351.4|8339.4|8353.2|8341.2|8346.4|8334.4|0
1722252300000|2024-07-29 11:25:00|8350.9|8338.9|8356.7|8344.7|8356.9|8344.9|8349.2|8337.2|0
1722252600000|2024-07-29 11:30:00|8356.9|8344.9|8356.2|8344.2|8359.2|8347.2|8353.9|8341.9|0
1722252900000|2024-07-29 11:35:00|8356.7|8344.7|8356.9|8344.9|8357.2|8345.2|8354.2|8342.2|0
1722253200000|2024-07-29 11:40:00|8356.8|8344.8|8358.3|8346.3|8361.8|8349.8|8356.6|8344.6|0
1722253500000|2024-07-29 11:45:00|8357.8|8345.8|8359.1|8347.1|8360.6|8348.6|8356.8|8344.8|0
1722253800000|2024-07-29 11:50:00|8359.6|8347.6|8357.6|8345.6|8363.1|8351.1|8356.8|8344.8|0
1722254100000|2024-07-29 11:55:00|8357.1|8345.1|8363.1|8351.1|8363.8|8351.8|8356.8|8344.8|0
1722254400000|2024-07-29 12:00:00|8362.6|8350.6|8359.1|8347.1|8365.3|8353.3|8358.6|8346.6|0
1722254700000|2024-07-29 12:05:00|8359.3|8347.3|8366.8|8354.8|8367.6|8355.6|8357.1|8345.1|0
1722255000000|2024-07-29 12:10:00|8367.1|8355.1|8362.1|8350.1|8367.3|8355.3|8362.1|8350.1|0
1722255300000|2024-07-29 12:15:00|8362.6|8350.6|8357.6|8345.6|8363.3|8351.3|8357.3|8345.3|0
1722255600000|2024-07-29 12:20:00|8357.3|8345.3|8352.3|8340.3|8358.1|8346.1|8352.3|8340.3|0
1722255900000|2024-07-29 12:25:00|8352.6|8340.6|8359.1|8347.1|8359.1|8347.1|8351.8|8339.8|0
1722256200000|2024-07-29 12:30:00|8359.6|8347.6|8366.1|8354.1|8367.1|8355.1|8359.6|8347.6|0
1722256500000|2024-07-29 12:35:00|8365.8|8353.8|8371.1|8359.1|8371.1|8359.1|8362.1|8350.1|0
1722256800000|2024-07-29 12:40:00|8370.6|8358.6|8366.6|8354.6|8371.1|8359.1|8363.1|8351.1|0
1722257100000|2024-07-29 12:45:00|8366.8|8354.8|8365.8|8353.8|8369.8|8357.8|8365.3|8353.3|0
1722257400000|2024-07-29 12:50:00|8366.1|8354.1|8360.3|8348.3|8367.1|8355.1|8360.1|8348.1|0
1722257700000|2024-07-29 12:55:00|8360.6|8348.6|8352.1|8340.1|8360.8|8348.8|8351.3|8339.3|0
1722258000000|2024-07-29 13:00:00|8351.6|8339.6|8350.6|8338.6|8354.6|8342.6|8349.8|8337.8|0
1722258300000|2024-07-29 13:05:00|8350.3|8338.3|8346.6|8334.6|8351.3|8339.3|8344.8|8332.8|0
1722258600000|2024-07-29 13:10:00|8347.1|8335.1|8348.1|8336.1|8348.6|8336.6|8344.6|8332.6|0
1722258900000|2024-07-29 13:15:00|8347.8|8335.8|8347.6|8335.6|8350.3|8338.3|8346.6|8334.6|0
1722259200000|2024-07-29 13:20:00|8347.8|8335.8|8346.3|8334.3|8349.1|8337.1|8343.1|8331.1|0
1722259500000|2024-07-29 13:25:00|8346.1|8334.1|8345.3|8333.3|8347.6|8335.6|8344.1|8332.1|0
1722259800000|2024-07-29 13:30:00|8344.1|8332.1|8331.3|8319.3|8345.1|8333.1|8330.1|8318.1|0
1722260100000|2024-07-29 13:35:00|8331.1|8319.1|8332.3|8320.3|8337.3|8325.3|8330.1|8318.1|0
1722260400000|2024-07-29 13:40:00|8332.1|8320.1|8332.1|8320.1|8338.1|8326.1|8329.3|8317.3|0
1722260700000|2024-07-29 13:45:00|8331.3|8319.3|8328.3|8316.3|8335.6|8323.6|8326.8|8314.8|0
1722261000000|2024-07-29 13:50:00|8328.8|8316.8|8328.1|8316.1|8330.6|8318.6|8323.3|8311.3|0
1722261300000|2024-07-29 13:55:00|8327.3|8315.3|8335.1|8323.1|8335.8|8323.8|8327.1|8315.1|0
1722261600000|2024-07-29 14:00:00|8333.3|8321.3|8333.8|8321.8|8337.1|8325.1|8330.6|8318.6|0
1722261900000|2024-07-29 14:05:00|8334.1|8322.1|8336.1|8324.1|8336.8|8324.8|8331.6|8319.6|0
1722262200000|2024-07-29 14:10:00|8336.4|8324.4|8332.6|8320.6|8338.4|8326.4|8329.4|8317.4|0
1722262500000|2024-07-29 14:15:00|8332.9|8320.9|8326.6|8314.6|8337.6|8325.6|8326.1|8314.1|0
1722262800000|2024-07-29 14:20:00|8326.4|8314.4|8325.4|8313.4|8330.6|8318.6|8323.4|8311.4|0
1722263100000|2024-07-29 14:25:00|8325.9|8313.9|8315.9|8303.9|8325.9|8313.9|8315.6|8303.6|0
1722263400000|2024-07-29 14:30:00|8314.9|8302.9|8308.4|8296.4|8315.4|8303.4|8307.6|8295.6|0
1722263700000|2024-07-29 14:35:00|8307.6|8295.6|8313.4|8301.4|8315.9|8303.9|8305.9|8293.9|0
1722264000000|2024-07-29 14:40:00|8313.1|8301.1|8308.9|8296.9|8316.4|8304.4|8307.4|8295.4|0
1722264300000|2024-07-29 14:45:00|8309.4|8297.4|8303.9|8291.9|8311.4|8299.4|8303.6|8291.6|0
1722264600000|2024-07-29 14:50:00|8303.6|8291.6|8305.9|8293.9|8308.4|8296.4|8301.1|8289.1|0
1722264900000|2024-07-29 14:55:00|8306.4|8294.4|8308.4|8296.4|8311.4|8299.4|8305.9|8293.9|0
1722265200000|2024-07-29 15:00:00|8307.4|8295.4|8302.9|8290.9|8307.9|8295.9|8298.1|8286.1|0
1722265500000|2024-07-29 15:05:00|8303.1|8291.1|8306.4|8294.4|8306.4|8294.4|8299.1|8287.1|0
1722265800000|2024-07-29 15:10:00|8307.1|8295.1|8306.1|8294.1|8307.4|8295.4|8302.4|8290.4|0
1722266100000|2024-07-29 15:15:00|8306.6|8294.6|8302.4|8290.4|8307.1|8295.1|8302.1|8290.1|0
1722266400000|2024-07-29 15:20:00|8302.9|8290.9|8302.4|8290.4|8305.4|8293.4|8299.1|8287.1|0
1722266700000|2024-07-29 15:25:00|8302.9|8290.9|8302.4|8290.4|8303.9|8291.9|8300.9|8288.9|0
1722267000000|2024-07-29 15:30:00|8301.9|8289.9|8298.4|8286.4|8302.9|8290.9|8296.4|8284.4|0
1722267300000|2024-07-29 15:35:00|8297.9|8285.9|8299.4|8287.4|8300.6|8288.6|8292.9|8280.9|0
1722267600000|2024-07-29 15:40:00|8298.9|8286.9|8301.4|8289.4|8302.6|8290.6|8298.1|8286.1|0
1722267900000|2024-07-29 15:45:00|8300.9|8288.9|8309.1|8297.1|8309.4|8297.4|8300.9|8288.9|0
1722268200000|2024-07-29 15:50:00|8308.4|8296.4|8302.4|8290.4|8309.4|8297.4|8301.9|8289.9|0
1722268500000|2024-07-29 15:55:00|8302.9|8290.9|8303.9|8291.9|8305.9|8293.9|8302.4|8290.4|0
1722268800000|2024-07-29 16:00:00|8304.4|8292.4|8302.6|8290.6|8306.4|8294.4|8302.4|8290.4|0
1722269100000|2024-07-29 16:05:00|8302.9|8290.9|8305.4|8293.4|8307.4|8295.4|8302.4|8290.4|0
1722269400000|2024-07-29 16:10:00|8304.9|8292.9|8307.4|8295.4|8307.4|8295.4|8303.9|8291.9|0
1722269700000|2024-07-29 16:15:00|8307.1|8295.1|8306.9|8294.9|8309.4|8297.4|8305.9|8293.9|0
1722270000000|2024-07-29 16:20:00|8307.1|8295.1|8305.1|8293.1|8308.4|8296.4|8303.6|8291.6|0
1722270300000|2024-07-29 16:25:00|8304.9|8292.9|8299.4|8287.4|8304.9|8292.9|8299.1|8287.1|0
1722270600000|2024-07-29 16:30:00|8299.1|8287.1|8298.9|8286.9|8302.9|8290.9|8297.9|8285.9|0
1722270900000|2024-07-29 16:35:00|8298.4|8286.4|8297.4|8285.4|8300.9|8288.9|8296.4|8284.4|0
1722271200000|2024-07-29 16:40:00|8297.6|8285.6|8297.9|8285.9|8299.9|8287.9|8296.4|8284.4|0
1722271500000|2024-07-29 16:45:00|8298.1|8286.1|8299.1|8287.1|8300.4|8288.4|8297.4|8285.4|0
1722271800000|2024-07-29 16:50:00|8299.4|8287.4|8297.9|8285.9|8299.4|8287.4|8294.4|8282.4|0
1722272100000|2024-07-29 16:55:00|8297.4|8285.4|8297.1|8285.1|8299.9|8287.9|8296.6|8284.6|0
1722272400000|2024-07-29 17:00:00|8296.9|8284.9|8294.4|8282.4|8297.4|8285.4|8292.9|8280.9|0
1722272700000|2024-07-29 17:05:00|8294.9|8282.9|8294.4|8282.4|8294.9|8282.9|8292.4|8280.4|0
1722273000000|2024-07-29 17:10:00|8294.1|8282.1|8295.9|8283.9|8298.9|8286.9|8293.6|8281.6|0
1722273300000|2024-07-29 17:15:00|8295.6|8283.6|8292.1|8280.1|8296.6|8284.6|8291.4|8279.4|0
1722273600000|2024-07-29 17:20:00|8291.6|8279.6|8291.4|8279.4|8293.6|8281.6|8289.1|8277.1|0
1722273900000|2024-07-29 17:25:00|8291.6|8279.6|8285.4|8273.4|8291.6|8279.6|8285.4|8273.4|0
1722274200000|2024-07-29 17:30:00|8285.9|8273.9|8286.1|8274.1|8288.9|8276.9|8283.9|8271.9|0
1722274500000|2024-07-29 17:35:00|8286.4|8274.4|8288.4|8276.4|8288.4|8276.4|8284.9|8272.9|0
1722274800000|2024-07-29 17:40:00|8288.9|8276.9|8289.6|8277.6|8291.1|8279.1|8286.6|8274.6|0
1722275100000|2024-07-29 17:45:00|8289.9|8277.9|8288.4|8276.4|8290.9|8278.9|8286.9|8274.9|0
1722275400000|2024-07-29 17:50:00|8288.1|8276.1|8285.6|8273.6|8288.4|8276.4|8284.4|8272.4|0
1722275700000|2024-07-29 17:55:00|8285.9|8273.9|8287.9|8275.9|8289.4|8277.4|8284.9|8272.9|0
1722276000000|2024-07-29 18:00:00|8287.4|8275.4|8288.6|8276.6|8288.9|8276.9|8283.9|8271.9|0
1722276300000|2024-07-29 18:05:00|8288.9|8276.9|8291.9|8279.9|8292.9|8280.9|8288.6|8276.6|0
1722276600000|2024-07-29 18:10:00|8291.6|8279.6|8293.4|8281.4|8294.9|8282.9|8290.9|8278.9|0
1722276900000|2024-07-29 18:15:00|8293.1|8281.1|8292.1|8280.1|8293.1|8281.1|8288.4|8276.4|0
1722277200000|2024-07-29 18:20:00|8291.9|8279.9|8291.4|8279.4|8292.9|8280.9|8290.1|8278.1|0
1722277500000|2024-07-29 18:25:00|8291.6|8279.6|8289.4|8277.4|8291.9|8279.9|8288.1|8276.1|0
1722277800000|2024-07-29 18:30:00|8289.9|8277.9|8287.1|8275.1|8289.9|8277.9|8285.6|8273.6|0
1722278100000|2024-07-29 18:35:00|8287.4|8275.4|8286.4|8274.4|8288.1|8276.1|8284.9|8272.9|0
1722278400000|2024-07-29 18:40:00|8286.6|8274.6|8289.4|8277.4|8291.9|8279.9|8286.6|8274.6|0
1722278700000|2024-07-29 18:45:00|8289.1|8277.1|8287.6|8275.6|8289.4|8277.4|8285.9|8273.9|0
1722279000000|2024-07-29 18:50:00|8287.9|8275.9|8284.9|8272.9|8288.1|8276.1|8284.6|8272.6|0
1722279300000|2024-07-29 18:55:00|8285.4|8273.4|8288.4|8276.4|8289.4|8277.4|8285.1|8273.1|0
1722279600000|2024-07-29 19:00:00|8288.6|8276.6|8289.9|8277.9|8291.4|8279.4|8286.9|8274.9|0
1722279900000|2024-07-29 19:05:00|8290.1|8278.1|8288.6|8276.6|8291.9|8279.9|8287.9|8275.9|0
1722280200000|2024-07-29 19:10:00|8288.9|8276.9|8291.1|8279.1|8291.9|8279.9|8288.9|8276.9|0
1722280500000|2024-07-29 19:15:00|8290.9|8278.9|8290.4|8278.4|8291.1|8279.1|8287.9|8275.9|0
1722280800000|2024-07-29 19:20:00|8290.1|8278.1|8292.1|8280.1|8293.4|8281.4|8289.1|8277.1|0
1722281100000|2024-07-29 19:25:00|8291.9|8279.9|8292.9|8280.9|8293.6|8281.6|8290.6|8278.6|0
1722281400000|2024-07-29 19:30:00|8293.1|8281.1|8293.4|8281.4|8294.9|8282.9|8291.9|8279.9|0
1722281700000|2024-07-29 19:35:00|8293.6|8281.6|8295.9|8283.9|8296.4|8284.4|8292.9|8280.9|0
1722282000000|2024-07-29 19:40:00|8295.4|8283.4|8296.9|8284.9|8297.9|8285.9|8294.6|8282.6|0
1722282300000|2024-07-29 19:45:00|8297.1|8285.1|8298.1|8286.1|8298.4|8286.4|8296.4|8284.4|0
1722282600000|2024-07-29 19:50:00|8298.4|8286.4|8291.9|8279.9|8299.9|8287.9|8291.4|8279.4|0
1722282900000|2024-07-29 19:55:00|8292.4|8280.4|8286.3|8274.3|8292.9|8280.9|8286.3|8274.3|0
1722283200000|2024-07-29 20:00:00|8287.5|8275.5|8285.1|8273.1|8290.2|8278.2|8284.3|8272.3|0
1722283500000|2024-07-29 20:05:00|8285.2|8273.2|8286.7|8274.7|8287.7|8275.7|8285.1|8273.1|0
1722283800000|2024-07-29 20:10:00|8286.8|8274.8|8286.2|8274.2|8287.1|8275.1|8284.9|8272.9|0
1722284100000|2024-07-29 20:15:00|8286.1|8274.1|8287.7|8275.7|8288.2|8276.2|8285.9|8273.9|0
1722284400000|2024-07-29 20:20:00|8287.8|8275.8|8287.9|8275.9|8288.3|8276.3|8287.2|8275.2|0
1722284700000|2024-07-29 20:25:00|8288.1|8276.1|8290.6|8278.6|8290.7|8278.7|8288.1|8276.1|0
1722285000000|2024-07-29 20:30:00|8290.7|8278.7|8289.6|8277.6|8291.7|8279.7|8289.6|8277.6|0
1722285300000|2024-07-29 20:35:00|8289.7|8277.7|8290.6|8278.6|8290.9|8278.9|8289.4|8277.4|0
1722285600000|2024-07-29 20:40:00|8290.5|8278.5|8290.8|8278.8|8290.9|8278.9|8290.3|8278.3|0
1722285900000|2024-07-29 20:45:00|8290.9|8278.9|8289.5|8277.5|8291.1|8279.1|8289.5|8277.5|0
1722286200000|2024-07-29 20:50:00|8289.4|8277.4|8287.7|8275.7|8289.4|8277.4|8287.7|8275.7|0
1722286500000|2024-07-29 20:55:00|8287.8|8275.8|8290.1|8278.1|8290.3|8278.3|8287.6|8275.6|0
1722286800000|2024-07-29 21:00:00|8289.6|8277.6|8289.9|8277.9|8290.9|8278.9|8289.6|8277.6|0
1722287100000|2024-07-29 21:05:00|8289.8|8277.8|8289.3|8277.3|8289.8|8277.8|8289.1|8277.1|0
1722287400000|2024-07-29 21:10:00|8289.4|8277.4|8290|8278|8290|8278|8289.4|8277.4|0
1722287700000|2024-07-29 21:15:00|8289.9|8277.9|8290.5|8278.5|8290.6|8278.6|8289|8277|0
1722288000000|2024-07-29 21:20:00|8290.4|8278.4|8290.2|8278.2|8290.4|8278.4|8290.1|8278.1|0
1722288300000|2024-07-29 21:25:00|8290.3|8278.3|8290.7|8278.7|8291.1|8279.1|8290.3|8278.3|0
1722288600000|2024-07-29 21:30:00|8290.8|8278.8|8290.4|8278.4|8290.8|8278.8|8290.4|8278.4|0
1722288900000|2024-07-29 21:35:00|8290.5|8278.5|8290.9|8278.9|8290.9|8278.9|8290.5|8278.5|0
1722289200000|2024-07-29 21:40:00|8291|8279|8290.9|8278.9|8291|8279|8290.9|8278.9|0
1722289800000|2024-07-29 21:50:00|8290.8|8278.8|8291.1|8279.1|8291.1|8279.1|8290.5|8278.5|0
1722290100000|2024-07-29 21:55:00|8291|8279|8290.8|8278.8|8291.2|8279.2|8290.8|8278.8|0
1722290400000|2024-07-29 22:00:00|8292.4|8280.4|8295.6|8283.6|8296.7|8284.7|8291.9|8279.9|0
1722290700000|2024-07-29 22:05:00|8295.5|8283.5|8292.7|8280.7|8295.5|8283.5|8291.8|8279.8|0
1722291000000|2024-07-29 22:10:00|8292.8|8280.8|8291.6|8279.6|8293|8281|8291|8279|0
1722291300000|2024-07-29 22:15:00|8291.7|8279.7|8291.7|8279.7|8292.8|8280.8|8291|8279|0
1722291600000|2024-07-29 22:20:00|8291.6|8279.6|8291.4|8279.4|8292.2|8280.2|8291|8279|0
1722291900000|2024-07-29 22:25:00|8291.5|8279.5|8292.2|8280.2|8292.2|8280.2|8291.4|8279.4|0
1722292200000|2024-07-29 22:30:00|8292.1|8280.1|8289.1|8277.1|8292.2|8280.2|8288.7|8276.7|0
1722292500000|2024-07-29 22:35:00|8289|8277|8288.9|8276.9|8289.5|8277.5|8288.1|8276.1|0
1722292800000|2024-07-29 22:40:00|8289|8277|8286.8|8274.8|8289.3|8277.3|8286.5|8274.5|0
1722293100000|2024-07-29 22:45:00|8286.9|8274.9|8288.6|8276.6|8289.2|8277.2|8286.9|8274.9|0
1722293400000|2024-07-29 22:50:00|8288.5|8276.5|8288.6|8276.6|8288.6|8276.6|8288|8276|0
1722293700000|2024-07-29 22:55:00|8288.5|8276.5|8289.2|8277.2|8289.2|8277.2|8288|8276|0
1722294000000|2024-07-29 23:00:00|8289.3|8277.3|8288|8276|8289.5|8277.5|8287.4|8275.4|0
1722294300000|2024-07-29 23:05:00|8287.8|8275.8|8277.9|8265.9|8287.8|8275.8|8277.6|8265.6|0
1722294600000|2024-07-29 23:10:00|8278|8266|8278.9|8266.9|8279.2|8267.2|8275.7|8263.7|0
1722294900000|2024-07-29 23:15:00|8279|8267|8277.4|8265.4|8279.2|8267.2|8276.2|8264.2|0
1722295200000|2024-07-29 23:20:00|8277.5|8265.5|8279.6|8267.6|8280.2|8268.2|8277.4|8265.4|0
1722295500000|2024-07-29 23:25:00|8279.5|8267.5|8278.7|8266.7|8279.6|8267.6|8278.1|8266.1|0
1722295800000|2024-07-29 23:30:00|8278.8|8266.8|8280.6|8268.6|8280.9|8268.9|8278.2|8266.2|0
1722296100000|2024-07-29 23:35:00|8280.5|8268.5|8279.4|8267.4|8280.7|8268.7|8279.3|8267.3|0
1722296400000|2024-07-29 23:40:00|8279.3|8267.3|8273.3|8261.3|8279.6|8267.6|8273.2|8261.2|0
1722296700000|2024-07-29 23:45:00|8273.4|8261.4|8274|8262|8276.2|8264.2|8273.2|8261.2|0
1722297000000|2024-07-29 23:50:00|8274.1|8262.1|8274|8262|8277.7|8265.7|8272.6|8260.6|0
1722297300000|2024-07-29 23:55:00|8274.1|8262.1|8277.7|8265.7|8278|8266|8274.1|8262.1|0
1722297600000|2024-07-30 00:00:00|8277.5|8265.5|8270|8258|8277.5|8265.5|8265.7|8253.7|0
1722297900000|2024-07-30 00:05:00|8269.7|8257.7|8268.5|8256.5|8271.2|8259.2|8268.5|8256.5|0
1722298200000|2024-07-30 00:10:00|8268.7|8256.7|8272.2|8260.2|8272.2|8260.2|8268.7|8256.7|0
1722298500000|2024-07-30 00:15:00|8272|8260|8268.2|8256.2|8272|8260|8268.2|8256.2|0
1722298800000|2024-07-30 00:20:00|8268.5|8256.5|8272.5|8260.5|8272.5|8260.5|8268.5|8256.5|0
1722299100000|2024-07-30 00:25:00|8272.7|8260.7|8277|8265|8278|8266|8272.7|8260.7|0
1722299400000|2024-07-30 00:30:00|8277.2|8265.2|8276.7|8264.7|8278.7|8266.7|8276.5|8264.5|0
1722299700000|2024-07-30 00:35:00|8276.5|8264.5|8276.5|8264.5|8280.5|8268.5|8274.7|8262.7|0
1722300000000|2024-07-30 00:40:00|8276.7|8264.7|8279.7|8267.7|8280.2|8268.2|8276.7|8264.7|0
1722300300000|2024-07-30 00:45:00|8280|8268|8280|8268|8280|8268|8279|8267|0
1722300600000|2024-07-30 00:50:00|8280.2|8268.2|8280.5|8268.5|8280.5|8268.5|8280.2|8268.2|0
1722300900000|2024-07-30 00:55:00|8280.7|8268.7|8282.5|8270.5|8282.5|8270.5|8280.7|8268.7|0
1722301200000|2024-07-30 01:00:00|8282.7|8270.7|8278|8266|8282.7|8270.7|8278|8266|0
1722301500000|2024-07-30 01:05:00|8278.2|8266.2|8277.5|8265.5|8279.5|8267.5|8276|8264|0
1722301800000|2024-07-30 01:10:00|8277.7|8265.7|8282|8270|8282.5|8270.5|8277.7|8265.7|0
1722302100000|2024-07-30 01:15:00|8281|8269|8277.7|8265.7|8281|8269|8276.2|8264.2|0
1722302400000|2024-07-30 01:20:00|8278|8266|8277.2|8265.2|8279.7|8267.7|8277.2|8265.2|0
1722302700000|2024-07-30 01:25:00|8277.5|8265.5|8274.5|8262.5|8278|8266|8274.2|8262.2|0
1722303000000|2024-07-30 01:30:00|8274.2|8262.2|8276.5|8264.5|8277.5|8265.5|8273.5|8261.5|0
1722303300000|2024-07-30 01:35:00|8276.2|8264.2|8271.2|8259.2|8276.2|8264.2|8269.5|8257.5|0
1722303600000|2024-07-30 01:40:00|8271.5|8259.5|8269.2|8257.2|8272|8260|8268|8256|0
1722303900000|2024-07-30 01:45:00|8269.5|8257.5|8268|8256|8269.7|8257.7|8267|8255|0
1722304200000|2024-07-30 01:50:00|8267.7|8255.7|8266.7|8254.7|8268.2|8256.2|8265|8253|0
1722304500000|2024-07-30 01:55:00|8266.5|8254.5|8268.2|8256.2|8268.7|8256.7|8266.5|8254.5|0
1722304800000|2024-07-30 02:00:00|8268.5|8256.5|8267|8255|8268.5|8256.5|8265|8253|0
1722305100000|2024-07-30 02:05:00|8267.2|8255.2|8270.7|8258.7|8271|8259|8266.5|8254.5|0
1722305400000|2024-07-30 02:10:00|8270.5|8258.5|8269.5|8257.5|8270.5|8258.5|8268.5|8256.5|0
1722305700000|2024-07-30 02:15:00|8269.2|8257.2|8271.5|8259.5|8271.5|8259.5|8269|8257|0
1722306000000|2024-07-30 02:20:00|8271.7|8259.7|8269.5|8257.5|8272.5|8260.5|8269.2|8257.2|0
1722306300000|2024-07-30 02:25:00|8269.2|8257.2|8267.2|8255.2|8269.2|8257.2|8267|8255|0
1722306600000|2024-07-30 02:30:00|8267.5|8255.5|8267.5|8255.5|8270|8258|8267.2|8255.2|0
1722306900000|2024-07-30 02:35:00|8267.2|8255.2|8269|8257|8270|8258|8265.5|8253.5|0
1722307200000|2024-07-30 02:40:00|8269.2|8257.2|8270.5|8258.5|8272.5|8260.5|8268|8256|0
1722307500000|2024-07-30 02:45:00|8270.7|8258.7|8270.7|8258.7|8270.7|8258.7|8269.7|8257.7|0
1722307800000|2024-07-30 02:50:00|8271|8259|8272.7|8260.7|8273|8261|8271|8259|0
1722308100000|2024-07-30 02:55:00|8273|8261|8272.7|8260.7|8273|8261|8272.2|8260.2|0
1722308400000|2024-07-30 03:00:00|8273|8261|8274.2|8262.2|8274.2|8262.2|8273|8261|0
1722308700000|2024-07-30 03:05:00|8274.5|8262.5|8277.2|8265.2|8277.5|8265.5|8274.5|8262.5|0
1722309000000|2024-07-30 03:10:00|8277|8265|8283|8271|8283|8271|8277|8265|0
1722309300000|2024-07-30 03:15:00|8281.5|8269.5|8278|8266|8282.7|8270.7|8277.5|8265.5|0
1722309600000|2024-07-30 03:20:00|8277.7|8265.7|8278.7|8266.7|8279|8267|8277|8265|0
1722309900000|2024-07-30 03:25:00|8278.5|8266.5|8277.7|8265.7|8280.7|8268.7|8277.7|8265.7|0
1722310200000|2024-07-30 03:30:00|8278.5|8266.5|8279.7|8267.7|8280|8268|8278.5|8266.5|0
1722310500000|2024-07-30 03:35:00|8280|8268|8279.5|8267.5|8282|8270|8279|8267|0
1722310800000|2024-07-30 03:40:00|8279.2|8267.2|8280.5|8268.5|8281.5|8269.5|8278.5|8266.5|0
1722311100000|2024-07-30 03:45:00|8280.2|8268.2|8284|8272|8284.5|8272.5|8280.2|8268.2|0
1722311400000|2024-07-30 03:50:00|8284.2|8272.2|8285|8273|8285|8273|8283|8271|0
1722311700000|2024-07-30 03:55:00|8284.7|8272.7|8285|8273|8285.2|8273.2|8283.5|8271.5|0
1722312000000|2024-07-30 04:00:00|8285.2|8273.2|8287.5|8275.5|8288.2|8276.2|8285|8273|0
1722312300000|2024-07-30 04:05:00|8287.7|8275.7|8287.5|8275.5|8288.7|8276.7|8287.5|8275.5|0
1722312600000|2024-07-30 04:10:00|8287.2|8275.2|8290|8278|8290|8278|8286.7|8274.7|0
1722312900000|2024-07-30 04:15:00|8289.7|8277.7|8287.2|8275.2|8290.2|8278.2|8287.2|8275.2|0
1722313200000|2024-07-30 04:20:00|8287.5|8275.5|8289.5|8277.5|8290|8278|8287.2|8275.2|0
1722313500000|2024-07-30 04:25:00|8290|8278|8290.5|8278.5|8290.5|8278.5|8289.5|8277.5|0
1722313800000|2024-07-30 04:30:00|8290.7|8278.7|8289.5|8277.5|8291.5|8279.5|8289.5|8277.5|0
1722314100000|2024-07-30 04:35:00|8289|8277|8292|8280|8292|8280|8289|8277|0
1722314400000|2024-07-30 04:40:00|8291.5|8279.5|8293|8281|8293|8281|8290.7|8278.7|0
1722314700000|2024-07-30 04:45:00|8292.7|8280.7|8292|8280|8293|8281|8291.2|8279.2|0
1722315000000|2024-07-30 04:50:00|8291.7|8279.7|8292|8280|8292.2|8280.2|8291.7|8279.7|0
1722315300000|2024-07-30 04:55:00|8292.2|8280.2|8291|8279|8292.2|8280.2|8290.7|8278.7|0
1722315600000|2024-07-30 05:00:00|8291.2|8279.2|8290.2|8278.2|8291.7|8279.7|8289.2|8277.2|0
1722315900000|2024-07-30 05:05:00|8290|8278|8295|8283|8295|8283|8290|8278|0
1722316200000|2024-07-30 05:10:00|8294.5|8282.5|8292|8280|8295|8283|8290.7|8278.7|0
1722316500000|2024-07-30 05:15:00|8291.7|8279.7|8293|8281|8294|8282|8291.7|8279.7|0
1722316800000|2024-07-30 05:20:00|8293.2|8281.2|8293|8281|8293.2|8281.2|8292|8280|0
1722317100000|2024-07-30 05:25:00|8292.7|8280.7|8293|8281|8293.5|8281.5|8292|8280|0
1722317400000|2024-07-30 05:30:00|8292.7|8280.7|8293|8281|8293.7|8281.7|8290.7|8278.7|0
1722317700000|2024-07-30 05:35:00|8292.7|8280.7|8293.5|8281.5|8294|8282|8292.7|8280.7|0
1722318000000|2024-07-30 05:40:00|8293.7|8281.7|8295.2|8283.2|8295.2|8283.2|8293.5|8281.5|0
1722318300000|2024-07-30 05:45:00|8294.7|8282.7|8295.5|8283.5|8299|8287|8294.5|8282.5|0
1722318600000|2024-07-30 05:50:00|8295.2|8283.2|8297|8285|8298.2|8286.2|8294.5|8282.5|0
1722318900000|2024-07-30 05:55:00|8297.2|8285.2|8299.5|8287.5|8301|8289|8297|8285|0
1722319200000|2024-07-30 06:00:00|8299.2|8287.2|8300.5|8288.5|8303.5|8291.5|8297.2|8285.2|0
1722319500000|2024-07-30 06:05:00|8299.2|8287.2|8296.7|8284.7|8300.7|8288.7|8294.7|8282.7|0
1722319800000|2024-07-30 06:10:00|8296.2|8284.2|8292.5|8280.5|8296.5|8284.5|8292.5|8280.5|0
1722320100000|2024-07-30 06:15:00|8292.2|8280.2|8287.5|8275.5|8292.2|8280.2|8287.5|8275.5|0
1722320400000|2024-07-30 06:20:00|8286.7|8274.7|8281.2|8269.2|8286.7|8274.7|8279.7|8267.7|0
1722320700000|2024-07-30 06:25:00|8280.7|8268.7|8285.2|8273.2|8287.5|8275.5|8280.2|8268.2|0
1722321000000|2024-07-30 06:30:00|8284.7|8272.7|8278.2|8266.2|8284.7|8272.7|8277.2|8265.2|0
1722321300000|2024-07-30 06:35:00|8278|8266|8270.7|8258.7|8278.2|8266.2|8270.7|8258.7|0
1722321600000|2024-07-30 06:40:00|8270.5|8258.5|8271.2|8259.2|8272.7|8260.7|8268.2|8256.2|0
1722321900000|2024-07-30 06:45:00|8270.5|8258.5|8273.7|8261.7|8277.7|8265.7|8268.2|8256.2|0
1722322200000|2024-07-30 06:50:00|8273.2|8261.2|8276|8264|8278|8266|8273.2|8261.2|0
1722322500000|2024-07-30 06:55:00|8276.2|8264.2|8276.2|8264.2|8278|8266|8275.2|8263.2|0
1722322800000|2024-07-30 07:00:00|8282.2|8270.2|8278|8266|8289.7|8277.7|8274.7|8262.7|0
1722323100000|2024-07-30 07:05:00|8275.5|8263.5|8264.2|8252.2|8278|8266|8263|8251|0
1722323400000|2024-07-30 07:10:00|8263.2|8251.2|8256.7|8244.7|8266.5|8254.5|8255.7|8243.7|0
1722323700000|2024-07-30 07:15:00|8257|8245|8260.7|8248.7|8261|8249|8252.7|8240.7|0
1722324000000|2024-07-30 07:20:00|8259.2|8247.2|8264.7|8252.7|8265|8253|8256.7|8244.7|0
1722324300000|2024-07-30 07:25:00|8265|8253|8260.7|8248.7|8265|8253|8253.2|8241.2|0
1722324600000|2024-07-30 07:30:00|8259|8247|8258.7|8246.7|8264.2|8252.2|8256.7|8244.7|0
1722324900000|2024-07-30 07:35:00|8258.5|8246.5|8268.2|8256.2|8268.5|8256.5|8255.5|8243.5|0
1722325200000|2024-07-30 07:40:00|8268.5|8256.5|8261.2|8249.2|8268.5|8256.5|8258.7|8246.7|0
1722325500000|2024-07-30 07:45:00|8261.5|8249.5|8258|8246|8265.2|8253.2|8256.2|8244.2|0
1722325800000|2024-07-30 07:50:00|8257.7|8245.7|8252|8240|8258.2|8246.2|8250.7|8238.7|0
1722326100000|2024-07-30 07:55:00|8251.7|8239.7|8255.7|8243.7|8258.2|8246.2|8248.7|8236.7|0
1722326400000|2024-07-30 08:00:00|8256.7|8244.7|8259.5|8247.5|8262|8250|8255.5|8243.5|0
1722326700000|2024-07-30 08:05:00|8260|8248|8250.2|8238.2|8260|8248|8250|8238|0
1722327000000|2024-07-30 08:10:00|8251.5|8239.5|8242.2|8230.2|8251.7|8239.7|8240.7|8228.7|0
1722327300000|2024-07-30 08:15:00|8242.5|8230.5|8247.5|8235.5|8247.5|8235.5|8238.7|8226.7|0
1722327600000|2024-07-30 08:20:00|8247|8235|8244.5|8232.5|8249|8237|8241|8229|0
1722327900000|2024-07-30 08:25:00|8244|8232|8246.2|8234.2|8248.5|8236.5|8241.7|8229.7|0
1722328200000|2024-07-30 08:30:00|8246.5|8234.5|8255.5|8243.5|8255.5|8243.5|8246.2|8234.2|0
1722328500000|2024-07-30 08:35:00|8255.7|8243.7|8255.7|8243.7|8256.5|8244.5|8251.2|8239.2|0
1722328800000|2024-07-30 08:40:00|8256|8244|8260|8248|8260|8248|8254.5|8242.5|0
1722329100000|2024-07-30 08:45:00|8259.5|8247.5|8257.7|8245.7|8259.7|8247.7|8254.7|8242.7|0
1722329400000|2024-07-30 08:50:00|8258|8246|8259|8247|8259.7|8247.7|8255.2|8243.2|0
1722329700000|2024-07-30 08:55:00|8259.5|8247.5|8261.5|8249.5|8262.5|8250.5|8258|8246|0
1722330000000|2024-07-30 09:00:00|8261.2|8249.2|8259.7|8247.7|8263.7|8251.7|8258.2|8246.2|0
1722330300000|2024-07-30 09:05:00|8260|8248|8263.2|8251.2|8263.5|8251.5|8259.5|8247.5|0
1722330600000|2024-07-30 09:10:00|8263.5|8251.5|8262|8250|8264.2|8252.2|8260.5|8248.5|0
1722330900000|2024-07-30 09:15:00|8262.2|8250.2|8261.2|8249.2|8264.2|8252.2|8259.5|8247.5|0
1722331200000|2024-07-30 09:20:00|8260.7|8248.7|8258.7|8246.7|8261.2|8249.2|8257.2|8245.2|0
1722331500000|2024-07-30 09:25:00|8259.2|8247.2|8265.5|8253.5|8266|8254|8259.2|8247.2|0
1722331800000|2024-07-30 09:30:00|8265.7|8253.7|8267.5|8255.5|8268.5|8256.5|8262.7|8250.7|0
1722332100000|2024-07-30 09:35:00|8267.7|8255.7|8268.7|8256.7|8269.5|8257.5|8265.2|8253.2|0
1722332400000|2024-07-30 09:40:00|8269.2|8257.2|8268.2|8256.2|8271|8259|8267|8255|0
1722332700000|2024-07-30 09:45:00|8268.7|8256.7|8271|8259|8271.2|8259.2|8266.7|8254.7|0
1722333000000|2024-07-30 09:50:00|8270.7|8258.7|8272.5|8260.5|8275.5|8263.5|8270|8258|0
1722333300000|2024-07-30 09:55:00|8273.5|8261.5|8274.7|8262.7|8276.5|8264.5|8272.5|8260.5|0
1722333600000|2024-07-30 10:00:00|8275.2|8263.2|8276|8264|8276.7|8264.7|8273.7|8261.7|0
1722333900000|2024-07-30 10:05:00|8275.5|8263.5|8273|8261|8276.2|8264.2|8272.5|8260.5|0
1722334200000|2024-07-30 10:10:00|8273.2|8261.2|8273.7|8261.7|8276|8264|8271.7|8259.7|0
1722334500000|2024-07-30 10:15:00|8274|8262|8277.7|8265.7|8278|8266|8272.7|8260.7|0
1722334800000|2024-07-30 10:20:00|8278|8266|8277|8265|8278.7|8266.7|8275.7|8263.7|0
1722335100000|2024-07-30 10:25:00|8276.7|8264.7|8279|8267|8279.5|8267.5|8276.2|8264.2|0
1722335400000|2024-07-30 10:30:00|8279.7|8267.7|8280.5|8268.5|8281.5|8269.5|8278.7|8266.7|0
1722335700000|2024-07-30 10:35:00|8280.7|8268.7|8281|8269|8282|8270|8279.7|8267.7|0
1722336000000|2024-07-30 10:40:00|8280.7|8268.7|8281.5|8269.5|8282.3|8270.3|8278.3|8266.3|0
1722336300000|2024-07-30 10:45:00|8281.8|8269.8|8281.3|8269.3|8282.5|8270.5|8278.5|8266.5|0
1722336600000|2024-07-30 10:50:00|8281.5|8269.5|8283.5|8271.5|8283.8|8271.8|8281|8269|0
1722336900000|2024-07-30 10:55:00|8281.8|8269.8|8284|8272|8284.3|8272.3|8280.3|8268.3|0
1722337200000|2024-07-30 11:00:00|8284.5|8272.5|8283.5|8271.5|8285.8|8273.8|8282.3|8270.3|0
1722337500000|2024-07-30 11:05:00|8283.3|8271.3|8287|8275|8288.3|8276.3|8282.8|8270.8|0
1722337800000|2024-07-30 11:10:00|8287.3|8275.3|8287.5|8275.5|8288.8|8276.8|8286.3|8274.3|0
1722338100000|2024-07-30 11:15:00|8287.3|8275.3|8283.3|8271.3|8287.5|8275.5|8282|8270|0
1722338400000|2024-07-30 11:20:00|8283|8271|8286.8|8274.8|8286.8|8274.8|8282.8|8270.8|0
1722338700000|2024-07-30 11:25:00|8287|8275|8283.5|8271.5|8287.3|8275.3|8281|8269|0
1722339000000|2024-07-30 11:30:00|8283.3|8271.3|8287|8275|8287|8275|8282.3|8270.3|0
1722339300000|2024-07-30 11:35:00|8286.8|8274.8|8285.5|8273.5|8286.8|8274.8|8283|8271|0
1722339600000|2024-07-30 11:40:00|8285.2|8273.2|8288.5|8276.5|8288.5|8276.5|8285.2|8273.2|0
1722339900000|2024-07-30 11:45:00|8288.2|8276.2|8287.5|8275.5|8288.5|8276.5|8286.5|8274.5|0
1722340200000|2024-07-30 11:50:00|8287|8275|8285.2|8273.2|8288|8276|8285|8273|0
1722340500000|2024-07-30 11:55:00|8285|8273|8285.5|8273.5|8287.5|8275.5|8284.7|8272.7|0
1722340800000|2024-07-30 12:00:00|8285.2|8273.2|8279.2|8267.2|8287.5|8275.5|8279.2|8267.2|0
1722341100000|2024-07-30 12:05:00|8280|8268|8285|8273|8285|8273|8279.7|8267.7|0
1722341400000|2024-07-30 12:10:00|8284.7|8272.7|8289.5|8277.5|8291.2|8279.2|8284.2|8272.2|0
1722341700000|2024-07-30 12:15:00|8289|8277|8283.5|8271.5|8289|8277|8283.5|8271.5|0
1722342000000|2024-07-30 12:20:00|8283.2|8271.2|8283.5|8271.5|8286.5|8274.5|8283|8271|0
1722342300000|2024-07-30 12:25:00|8284|8272|8283|8271|8287.7|8275.7|8282|8270|0
1722342600000|2024-07-30 12:30:00|8282.7|8270.7|8285|8273|8285.5|8273.5|8280.7|8268.7|0
1722342900000|2024-07-30 12:35:00|8284.7|8272.7|8283.2|8271.2|8286.5|8274.5|8281.7|8269.7|0
1722343200000|2024-07-30 12:40:00|8283|8271|8285.2|8273.2|8285.2|8273.2|8280.7|8268.7|0
1722343500000|2024-07-30 12:45:00|8285|8273|8279.2|8267.2|8285|8273|8279|8267|0
1722343800000|2024-07-30 12:50:00|8279|8267|8283.2|8271.2|8284|8272|8278.2|8266.2|0
1722344100000|2024-07-30 12:55:00|8283|8271|8281.7|8269.7|8283|8271|8280|8268|0
1722344400000|2024-07-30 13:00:00|8282.5|8270.5|8285.7|8273.7|8287|8275|8282|8270|0
1722344700000|2024-07-30 13:05:00|8285.5|8273.5|8292.5|8280.5|8293|8281|8285.5|8273.5|0
1722345000000|2024-07-30 13:10:00|8292.7|8280.7|8294.5|8282.5|8296.2|8284.2|8291|8279|0
1722345300000|2024-07-30 13:15:00|8294.7|8282.7|8297|8285|8297|8285|8293|8281|0
1722345600000|2024-07-30 13:20:00|8296.7|8284.7|8290.5|8278.5|8298|8286|8290|8278|0
1722345900000|2024-07-30 13:25:00|8290.2|8278.2|8286.7|8274.7|8291.5|8279.5|8286.7|8274.7|0
1722346200000|2024-07-30 13:30:00|8286.5|8274.5|8286.7|8274.7|8290.2|8278.2|8281.2|8269.2|0
1722346500000|2024-07-30 13:35:00|8286.5|8274.5|8293|8281|8293.5|8281.5|8282.7|8270.7|0
1722346800000|2024-07-30 13:40:00|8293.5|8281.5|8299.5|8287.5|8299.5|8287.5|8292.5|8280.5|0
1722347100000|2024-07-30 13:45:00|8299.2|8287.2|8289.2|8277.2|8299.5|8287.5|8288.5|8276.5|0
1722347400000|2024-07-30 13:50:00|8289.5|8277.5|8289|8277|8293.5|8281.5|8287.2|8275.2|0
1722347700000|2024-07-30 13:55:00|8289.2|8277.2|8294.5|8282.5|8296|8284|8285.5|8273.5|0
1722348000000|2024-07-30 14:00:00|8294.2|8282.2|8290.2|8278.2|8296|8284|8289.5|8277.5|0
1722348300000|2024-07-30 14:05:00|8290|8278|8291.5|8279.5|8294.5|8282.5|8289|8277|0
1722348600000|2024-07-30 14:10:00|8290.9|8278.9|8291.9|8279.9|8295.4|8283.4|8288.9|8276.9|0
1722348900000|2024-07-30 14:15:00|8291.7|8279.7|8294.4|8282.4|8295.2|8283.2|8291.7|8279.7|0
1722349200000|2024-07-30 14:20:00|8294.7|8282.7|8295.7|8283.7|8297.4|8285.4|8290.2|8278.2|0
1722349500000|2024-07-30 14:25:00|8296.4|8284.4|8302.4|8290.4|8303.2|8291.2|8295.2|8283.2|0
1722349800000|2024-07-30 14:30:00|8302.2|8290.2|8299.4|8287.4|8304.2|8292.2|8298.7|8286.7|0
1722350100000|2024-07-30 14:35:00|8299.7|8287.7|8300.2|8288.2|8300.7|8288.7|8296.2|8284.2|0
1722350400000|2024-07-30 14:40:00|8299.7|8287.7|8301.4|8289.4|8301.7|8289.7|8297.2|8285.2|0
1722350700000|2024-07-30 14:45:00|8301.2|8289.2|8303.2|8291.2|8303.9|8291.9|8300.2|8288.2|0
1722351000000|2024-07-30 14:50:00|8303.4|8291.4|8297.2|8285.2|8304.9|8292.9|8296.7|8284.7|0
1722351300000|2024-07-30 14:55:00|8297.4|8285.4|8294.4|8282.4|8299.2|8287.2|8292.2|8280.2|0
1722351600000|2024-07-30 15:00:00|8293.9|8281.9|8285.2|8273.2|8295.4|8283.4|8283.4|8271.4|0
1722351900000|2024-07-30 15:05:00|8284.9|8272.9|8288.7|8276.7|8288.7|8276.7|8278.9|8266.9|0
1722352200000|2024-07-30 15:10:00|8287.7|8275.7|8288.4|8276.4|8290.2|8278.2|8285.7|8273.7|0
1722352500000|2024-07-30 15:15:00|8288.7|8276.7|8294.4|8282.4|8294.9|8282.9|8288.7|8276.7|0
1722352800000|2024-07-30 15:20:00|8294.7|8282.7|8294.2|8282.2|8295.2|8283.2|8290.7|8278.7|0
1722353100000|2024-07-30 15:25:00|8293.9|8281.9|8289.2|8277.2|8295.4|8283.4|8289.2|8277.2|0
1722353400000|2024-07-30 15:30:00|8289.9|8277.9|8277.9|8265.9|8290.7|8278.7|8274.7|8262.7|0
1722353700000|2024-07-30 15:35:00|8278.2|8266.2|8274.2|8262.2|8281.2|8269.2|8273.7|8261.7|0
1722354000000|2024-07-30 15:40:00|8274.4|8262.4|8272.7|8260.7|8276.7|8264.7|8272.7|8260.7|0
1722354300000|2024-07-30 15:45:00|8272.4|8260.4|8271.2|8259.2|8274.7|8262.7|8270.7|8258.7|0
1722354600000|2024-07-30 15:50:00|8270.9|8258.9|8267.7|8255.7|8271.9|8259.9|8267.7|8255.7|0
1722354900000|2024-07-30 15:55:00|8267.2|8255.2|8266.2|8254.2|8267.7|8255.7|8264.2|8252.2|0
1722355200000|2024-07-30 16:00:00|8266.4|8254.4|8262.4|8250.4|8271.2|8259.2|8262.4|8250.4|0
1722355500000|2024-07-30 16:05:00|8262.2|8250.2|8268.9|8256.9|8270.7|8258.7|8261.2|8249.2|0
1722355800000|2024-07-30 16:10:00|8269.2|8257.2|8267.7|8255.7|8269.7|8257.7|8265.7|8253.7|0
1722356100000|2024-07-30 16:15:00|8267.2|8255.2|8269.2|8257.2|8269.7|8257.7|8264.2|8252.2|0
1722356400000|2024-07-30 16:20:00|8269.4|8257.4|8264.7|8252.7|8269.7|8257.7|8264.2|8252.2|0
1722356700000|2024-07-30 16:25:00|8264.9|8252.9|8272.4|8260.4|8272.7|8260.7|8264.7|8252.7|0
1722357000000|2024-07-30 16:30:00|8272.2|8260.2|8270.9|8258.9|8272.9|8260.9|8269.2|8257.2|0
1722357300000|2024-07-30 16:35:00|8271.2|8259.2|8277.7|8265.7|8278.7|8266.7|8271.2|8259.2|0
1722357600000|2024-07-30 16:40:00|8277.9|8265.9|8279.2|8267.2|8281.2|8269.2|8276.9|8264.9|0
1722357900000|2024-07-30 16:45:00|8278.9|8266.9|8278.9|8266.9|8281.7|8269.7|8278.7|8266.7|0
1722358200000|2024-07-30 16:50:00|8279.2|8267.2|8276.4|8264.4|8279.9|8267.9|8276.4|8264.4|0
1722358500000|2024-07-30 16:55:00|8276.7|8264.7|8264.9|8252.9|8276.7|8264.7|8264.9|8252.9|0
1722358800000|2024-07-30 17:00:00|8265.2|8253.2|8264.2|8252.2|8265.2|8253.2|8259.9|8247.9|0
1722359100000|2024-07-30 17:05:00|8263.9|8251.9|8266.4|8254.4|8266.4|8254.4|8260.7|8248.7|0
1722359400000|2024-07-30 17:10:00|8266.2|8254.2|8271.4|8259.4|8271.7|8259.7|8265.2|8253.2|0
1722359700000|2024-07-30 17:15:00|8271.2|8259.2|8274.4|8262.4|8274.4|8262.4|8269.7|8257.7|0
1722360000000|2024-07-30 17:20:00|8274.7|8262.7|8277.7|8265.7|8279.2|8267.2|8273.9|8261.9|0
1722360300000|2024-07-30 17:25:00|8277.9|8265.9|8271.9|8259.9|8279.2|8267.2|8268.9|8256.9|0
1722360600000|2024-07-30 17:30:00|8271.4|8259.4|8274.9|8262.9|8274.9|8262.9|8268.7|8256.7|0
1722360900000|2024-07-30 17:35:00|8274.7|8262.7|8275.9|8263.9|8277.7|8265.7|8272.7|8260.7|0
1722361200000|2024-07-30 17:40:00|8275.7|8263.7|8272.9|8260.9|8275.7|8263.7|8270.4|8258.4|0
1722361500000|2024-07-30 17:45:00|8272.7|8260.7|8275.2|8263.2|8275.4|8263.4|8269.2|8257.2|0
1722361800000|2024-07-30 17:50:00|8275.7|8263.7|8270.4|8258.4|8275.7|8263.7|8269.4|8257.4|0
1722362100000|2024-07-30 17:55:00|8270.7|8258.7|8274.9|8262.9|8275.7|8263.7|8270.4|8258.4|0
1722362400000|2024-07-30 18:00:00|8275.4|8263.4|8279.4|8267.4|8279.4|8267.4|8275.4|8263.4|0
1722362700000|2024-07-30 18:05:00|8279.7|8267.7|8282.2|8270.2|8283.2|8271.2|8279.2|8267.2|0
1722363000000|2024-07-30 18:10:00|8281.9|8269.9|8281.9|8269.9|8284.2|8272.2|8280.4|8268.4|0
1722363300000|2024-07-30 18:15:00|8282.2|8270.2|8283.9|8271.9|8285.7|8273.7|8282.2|8270.2|0
1722363600000|2024-07-30 18:20:00|8283.7|8271.7|8284.9|8272.9|8286.9|8274.9|8282.7|8270.7|0
1722363900000|2024-07-30 18:25:00|8284.4|8272.4|8282.9|8270.9|8284.7|8272.7|8280.2|8268.2|0
1722364200000|2024-07-30 18:30:00|8282.7|8270.7|8281.7|8269.7|8283.2|8271.2|8280.7|8268.7|0
1722364500000|2024-07-30 18:35:00|8281.4|8269.4|8284.9|8272.9|8285.4|8273.4|8281.4|8269.4|0
1722364800000|2024-07-30 18:40:00|8284.7|8272.7|8282.7|8270.7|8285.7|8273.7|8281.9|8269.9|0
1722365100000|2024-07-30 18:45:00|8282.4|8270.4|8278.2|8266.2|8282.9|8270.9|8277.2|8265.2|0
1722365400000|2024-07-30 18:50:00|8278.4|8266.4|8279.2|8267.2|8279.9|8267.9|8277.7|8265.7|0
1722365700000|2024-07-30 18:55:00|8279.4|8267.4|8280.2|8268.2|8280.2|8268.2|8276.9|8264.9|0
1722366000000|2024-07-30 19:00:00|8279.7|8267.7|8279.7|8267.7|8282.2|8270.2|8276.9|8264.9|0
1722366300000|2024-07-30 19:05:00|8279.9|8267.9|8281.9|8269.9|8282.7|8270.7|8279.9|8267.9|0
1722366600000|2024-07-30 19:10:00|8282.2|8270.2|8281.4|8269.4|8284.2|8272.2|8280.9|8268.9|0
1722366900000|2024-07-30 19:15:00|8281.7|8269.7|8287.2|8275.2|8287.9|8275.9|8281.7|8269.7|0
1722367200000|2024-07-30 19:20:00|8287.4|8275.4|8288.2|8276.2|8288.9|8276.9|8286.2|8274.2|0
1722367500000|2024-07-30 19:25:00|8287.9|8275.9|8289.9|8277.9|8291.2|8279.2|8285.9|8273.9|0
1722367800000|2024-07-30 19:30:00|8289.7|8277.7|8289.9|8277.9|8290.4|8278.4|8287.2|8275.2|0
1722368100000|2024-07-30 19:35:00|8289.7|8277.7|8290.4|8278.4|8291.2|8279.2|8289.2|8277.2|0
1722368400000|2024-07-30 19:40:00|8290.7|8278.7|8295.4|8283.4|8295.4|8283.4|8289.7|8277.7|0
1722368700000|2024-07-30 19:45:00|8295.7|8283.7|8302.7|8290.7|8305.2|8293.2|8294.4|8282.4|0
1722369000000|2024-07-30 19:50:00|8302.4|8290.4|8298.7|8286.7|8305.4|8293.4|8298.7|8286.7|0
1722369300000|2024-07-30 19:55:00|8297.9|8285.9|8299.6|8287.6|8302.7|8290.7|8297.2|8285.2|0
1722369600000|2024-07-30 20:00:00|8300|8288|8279.5|8267.5|8302.8|8290.8|8273.5|8261.5|0
1722369900000|2024-07-30 20:05:00|8279.3|8267.3|8282.7|8270.7|8283.5|8271.5|8277.6|8265.6|0
1722370200000|2024-07-30 20:10:00|8282.9|8270.9|8283.1|8271.1|8283.8|8271.8|8280.8|8268.8|0
1722370500000|2024-07-30 20:15:00|8282.7|8270.7|8288.2|8276.2|8288.2|8276.2|8281.9|8269.9|0
1722370800000|2024-07-30 20:20:00|8288.3|8276.3|8284.6|8272.6|8289.3|8277.3|8283.7|8271.7|0
1722371100000|2024-07-30 20:25:00|8284.8|8272.8|8286.8|8274.8|8287.1|8275.1|8283.7|8271.7|0
1722371400000|2024-07-30 20:30:00|8286.3|8274.3|8286.1|8274.1|8288.1|8276.1|8284.5|8272.5|0
1722371700000|2024-07-30 20:35:00|8286.2|8274.2|8290.7|8278.7|8290.7|8278.7|8286|8274|0
1722372000000|2024-07-30 20:40:00|8290.8|8278.8|8289.7|8277.7|8291.6|8279.6|8289|8277|0
1722372300000|2024-07-30 20:45:00|8289.8|8277.8|8290.8|8278.8|8291.4|8279.4|8289.1|8277.1|0
1722372600000|2024-07-30 20:50:00|8290.7|8278.7|8285.3|8273.3|8290.7|8278.7|8285.3|8273.3|0
1722372900000|2024-07-30 20:55:00|8285.2|8273.2|8285.8|8273.8|8286.9|8274.9|8283.3|8271.3|0
1722373200000|2024-07-30 21:00:00|8286.1|8274.1|8286.8|8274.8|8287|8275|8285.7|8273.7|0
1722373500000|2024-07-30 21:05:00|8286.6|8274.6|8286|8274|8287.3|8275.3|8285.4|8273.4|0
1722373800000|2024-07-30 21:10:00|8285.9|8273.9|8286.4|8274.4|8286.5|8274.5|8285.2|8273.2|0
1722374100000|2024-07-30 21:15:00|8286.3|8274.3|8285.3|8273.3|8286.5|8274.5|8285.3|8273.3|0
1722374400000|2024-07-30 21:20:00|8285.4|8273.4|8285.3|8273.3|8286.2|8274.2|8285.3|8273.3|0
1722374700000|2024-07-30 21:25:00|8285.6|8273.6|8287.5|8275.5|8287.5|8275.5|8285.6|8273.6|0
1722375000000|2024-07-30 21:30:00|8287.2|8275.2|8286.9|8274.9|8287.2|8275.2|8286.4|8274.4|0
1722375300000|2024-07-30 21:35:00|8287|8275|8287.9|8275.9|8288|8276|8287|8275|0
1722375600000|2024-07-30 21:40:00|8288|8276|8288.7|8276.7|8288.7|8276.7|8287.3|8275.3|0
1722375900000|2024-07-30 21:45:00|8288.6|8276.6|8289.2|8277.2|8289.2|8277.2|8288.6|8276.6|0
1722376200000|2024-07-30 21:50:00|8289.3|8277.3|8289.1|8277.1|8289.8|8277.8|8289.1|8277.1|0
1722376500000|2024-07-30 21:55:00|8289.2|8277.2|8287.4|8275.4|8289.4|8277.4|8286.2|8274.2|0
1722376800000|2024-07-30 22:00:00|8286.8|8274.8|8296.6|8284.6|8297.1|8285.1|8286|8274|0
1722377100000|2024-07-30 22:05:00|8297.2|8285.2|8302.9|8290.9|8304.4|8292.4|8296.1|8284.1|0
1722377400000|2024-07-30 22:10:00|8303|8291|8300|8288|8303.7|8291.7|8298.2|8286.2|0
1722377700000|2024-07-30 22:15:00|8299.9|8287.9|8300.8|8288.8|8302.3|8290.3|8299.8|8287.8|0
1722378000000|2024-07-30 22:20:00|8300.7|8288.7|8299.8|8287.8|8301.4|8289.4|8298.1|8286.1|0
1722378300000|2024-07-30 22:25:00|8299.6|8287.6|8297.7|8285.7|8301.3|8289.3|8297.7|8285.7|0
1722378600000|2024-07-30 22:30:00|8297.8|8285.8|8296.8|8284.8|8299.7|8287.7|8296.3|8284.3|0
1722378900000|2024-07-30 22:35:00|8296.7|8284.7|8297.2|8285.2|8297.8|8285.8|8296.1|8284.1|0
1722379200000|2024-07-30 22:40:00|8297.3|8285.3|8297|8285|8298.7|8286.7|8296.6|8284.6|0
1722379500000|2024-07-30 22:45:00|8296.9|8284.9|8296.1|8284.1|8297|8285|8295.2|8283.2|0
1722379800000|2024-07-30 22:50:00|8296|8284|8296.3|8284.3|8296.3|8284.3|8295.5|8283.5|0
1722380100000|2024-07-30 22:55:00|8296.4|8284.4|8295.8|8283.8|8296.6|8284.6|8295.6|8283.6|0
1722380400000|2024-07-30 23:00:00|8295.9|8283.9|8295.5|8283.5|8296.7|8284.7|8295.3|8283.3|0
1722380700000|2024-07-30 23:05:00|8295.6|8283.6|8296.3|8284.3|8296.4|8284.4|8295.3|8283.3|0
1722381000000|2024-07-30 23:10:00|8296.4|8284.4|8298.5|8286.5|8298.5|8286.5|8296|8284|0
1722381300000|2024-07-30 23:15:00|8298.4|8286.4|8301.4|8289.4|8301.9|8289.9|8298.2|8286.2|0
1722381600000|2024-07-30 23:20:00|8301.3|8289.3|8301.2|8289.2|8301.8|8289.8|8300.6|8288.6|0
1722381900000|2024-07-30 23:25:00|8301.3|8289.3|8301.3|8289.3|8301.6|8289.6|8300.8|8288.8|0
1722382200000|2024-07-30 23:30:00|8301.4|8289.4|8302|8290|8302.5|8290.5|8301.3|8289.3|0
1722382500000|2024-07-30 23:35:00|8301.9|8289.9|8301.8|8289.8|8302.4|8290.4|8301.6|8289.6|0
1722382800000|2024-07-30 23:40:00|8301.7|8289.7|8303.2|8291.2|8303.2|8291.2|8300.5|8288.5|0
1722383100000|2024-07-30 23:45:00|8303.1|8291.1|8303|8291|8303.1|8291.1|8299.2|8287.2|0
1722383400000|2024-07-30 23:50:00|8302.9|8290.9|8303.1|8291.1|8303.9|8291.9|8302.8|8290.8|0
1722383700000|2024-07-30 23:55:00|8303|8291|8307|8295|8307|8295|8301.8|8289.8|0
1722384000000|2024-07-31 00:00:00|8306.5|8294.5|8306|8294|8312.3|8300.3|8306|8294|0
1722384300000|2024-07-31 00:05:00|8305.8|8293.8|8301.8|8289.8|8305.8|8293.8|8300.3|8288.3|0
1722384600000|2024-07-31 00:10:00|8302|8290|8300.5|8288.5|8303.5|8291.5|8300.5|8288.5|0
1722384900000|2024-07-31 00:15:00|8301|8289|8299.5|8287.5|8302.5|8290.5|8299|8287|0
1722385200000|2024-07-31 00:20:00|8299.8|8287.8|8300|8288|8300|8288|8298.5|8286.5|0
1722385500000|2024-07-31 00:25:00|8301|8289|8301|8289|8306.3|8294.3|8300|8288|0
1722385800000|2024-07-31 00:30:00|8300.3|8288.3|8304.3|8292.3|8304.8|8292.8|8300.3|8288.3|0
1722386100000|2024-07-31 00:35:00|8304|8292|8305.8|8293.8|8307|8295|8304|8292|0
1722386400000|2024-07-31 00:40:00|8305.5|8293.5|8306.5|8294.5|8306.5|8294.5|8305|8293|0
1722386700000|2024-07-31 00:45:00|8306.8|8294.8|8306.8|8294.8|8307.3|8295.3|8306|8294|0
1722387000000|2024-07-31 00:50:00|8307.3|8295.3|8306.3|8294.3|8308.3|8296.3|8306|8294|0
1722387300000|2024-07-31 00:55:00|8306.5|8294.5|8304.5|8292.5|8306.5|8294.5|8304|8292|0
1722387600000|2024-07-31 01:00:00|8304.8|8292.8|8306.8|8294.8|8310.3|8298.3|8304.8|8292.8|0
1722387900000|2024-07-31 01:05:00|8307|8295|8306|8294|8310|8298|8305.3|8293.3|0
1722388200000|2024-07-31 01:10:00|8306.5|8294.5|8307|8295|8310|8298|8306|8294|0
1722388500000|2024-07-31 01:15:00|8306.5|8294.5|8308.3|8296.3|8309.5|8297.5|8306|8294|0
1722388800000|2024-07-31 01:20:00|8307.8|8295.8|8309.8|8297.8|8310.3|8298.3|8307.8|8295.8|0
1722389100000|2024-07-31 01:25:00|8309.5|8297.5|8307.5|8295.5|8309.5|8297.5|8304.5|8292.5|0
1722389400000|2024-07-31 01:30:00|8307.3|8295.3|8296|8284|8308.3|8296.3|8295.8|8283.8|0
1722389700000|2024-07-31 01:35:00|8296.3|8284.3|8299|8287|8299.5|8287.5|8296|8284|0
1722390000000|2024-07-31 01:40:00|8297.5|8285.5|8304|8292|8307.3|8295.3|8294.5|8282.5|0
1722390300000|2024-07-31 01:45:00|8304.5|8292.5|8306.3|8294.3|8307|8295|8301.3|8289.3|0
1722390600000|2024-07-31 01:50:00|8306|8294|8299.8|8287.8|8306.5|8294.5|8299.5|8287.5|0
1722390900000|2024-07-31 01:55:00|8299.5|8287.5|8299.5|8287.5|8303.5|8291.5|8299|8287|0
1722391200000|2024-07-31 02:00:00|8299.3|8287.3|8303.5|8291.5|8303.5|8291.5|8295.3|8283.3|0
1722391500000|2024-07-31 02:05:00|8302.8|8290.8|8304.3|8292.3|8305|8293|8299.5|8287.5|0
1722391800000|2024-07-31 02:10:00|8304|8292|8303|8291|8306|8294|8301.3|8289.3|0
1722392100000|2024-07-31 02:15:00|8304.5|8292.5|8305.8|8293.8|8306.8|8294.8|8304.3|8292.3|0
1722392400000|2024-07-31 02:20:00|8305.5|8293.5|8308.3|8296.3|8308.3|8296.3|8304.8|8292.8|0
1722392700000|2024-07-31 02:25:00|8308|8296|8309.3|8297.3|8310.5|8298.5|8307|8295|0
1722393000000|2024-07-31 02:30:00|8309|8297|8305.8|8293.8|8309|8297|8305|8293|0
1722393300000|2024-07-31 02:35:00|8305.5|8293.5|8307.8|8295.8|8308|8296|8304.5|8292.5|0
1722393600000|2024-07-31 02:40:00|8309.3|8297.3|8308.5|8296.5|8309.3|8297.3|8306|8294|0
1722393900000|2024-07-31 02:45:00|8309|8297|8306|8294|8310.8|8298.8|8306|8294|0
1722394200000|2024-07-31 02:50:00|8306.5|8294.5|8309.8|8297.8|8310|8298|8306.5|8294.5|0
1722394500000|2024-07-31 02:55:00|8309.5|8297.5|8308.5|8296.5|8309.8|8297.8|8306.5|8294.5|0
1722394800000|2024-07-31 03:00:00|8309.5|8297.5|8308.8|8296.8|8309.5|8297.5|8305.3|8293.3|0
1722395100000|2024-07-31 03:05:00|8309|8297|8306.8|8294.8|8309.3|8297.3|8305|8293|0
1722395400000|2024-07-31 03:10:00|8307|8295|8308.3|8296.3|8308.3|8296.3|8307|8295|0
1722395700000|2024-07-31 03:15:00|8308.5|8296.5|8310.5|8298.5|8310.5|8298.5|8307.8|8295.8|0
1722396000000|2024-07-31 03:20:00|8310|8298|8311.3|8299.3|8311.8|8299.8|8309|8297|0
1722396300000|2024-07-31 03:25:00|8311|8299|8311.3|8299.3|8311.5|8299.5|8309.5|8297.5|0
1722396600000|2024-07-31 03:30:00|8311.5|8299.5|8309.5|8297.5|8312|8300|8308.5|8296.5|0
1722396900000|2024-07-31 03:35:00|8310|8298|8313|8301|8313|8301|8309.3|8297.3|0
1722397200000|2024-07-31 03:40:00|8313.3|8301.3|8312|8300|8313.3|8301.3|8311.8|8299.8|0
1722397500000|2024-07-31 03:45:00|8311.8|8299.8|8312.5|8300.5|8312.5|8300.5|8309.3|8297.3|0
1722397800000|2024-07-31 03:50:00|8312.8|8300.8|8311|8299|8313|8301|8310.8|8298.8|0
1722398100000|2024-07-31 03:55:00|8310.5|8298.5|8314|8302|8314.3|8302.3|8307|8295|0
1722398400000|2024-07-31 04:00:00|8314.3|8302.3|8314|8302|8316.8|8304.8|8310|8298|0
1722398700000|2024-07-31 04:05:00|8314.3|8302.3|8316.8|8304.8|8317|8305|8314|8302|0
1722399000000|2024-07-31 04:10:00|8317.8|8305.8|8314.5|8302.5|8317.8|8305.8|8314.5|8302.5|0
1722399300000|2024-07-31 04:15:00|8314.8|8302.8|8319.8|8307.8|8320|8308|8313.8|8301.8|0
1722399600000|2024-07-31 04:20:00|8320|8308|8316.5|8304.5|8320.8|8308.8|8315.8|8303.8|0
1722399900000|2024-07-31 04:25:00|8317|8305|8319.3|8307.3|8319.3|8307.3|8315.8|8303.8|0
1722400200000|2024-07-31 04:30:00|8318.8|8306.8|8316|8304|8320.3|8308.3|8314.8|8302.8|0
1722400500000|2024-07-31 04:35:00|8315.3|8303.3|8315.5|8303.5|8316.3|8304.3|8315|8303|0
1722400800000|2024-07-31 04:40:00|8315.3|8303.3|8318.5|8306.5|8319|8307|8315.3|8303.3|0
1722401100000|2024-07-31 04:45:00|8318.8|8306.8|8319.8|8307.8|8321.3|8309.3|8318.5|8306.5|0
1722401400000|2024-07-31 04:50:00|8318.8|8306.8|8321.8|8309.8|8322.3|8310.3|8318.8|8306.8|0
1722401700000|2024-07-31 04:55:00|8322.3|8310.3|8322.3|8310.3|8322.3|8310.3|8319.3|8307.3|0
1722402000000|2024-07-31 05:00:00|8322|8310|8321.3|8309.3|8323|8311|8320.5|8308.5|0
1722402300000|2024-07-31 05:05:00|8321|8309|8322.3|8310.3|8322.8|8310.8|8321|8309|0
1722402600000|2024-07-31 05:10:00|8322.8|8310.8|8323.8|8311.8|8323.8|8311.8|8322.5|8310.5|0
1722402900000|2024-07-31 05:15:00|8323.5|8311.5|8323.5|8311.5|8324|8312|8321.5|8309.5|0
1722403200000|2024-07-31 05:20:00|8323.8|8311.8|8323.3|8311.3|8324.8|8312.8|8323.3|8311.3|0
1722403500000|2024-07-31 05:25:00|8323.5|8311.5|8329.8|8317.8|8330.5|8318.5|8323.3|8311.3|0
1722403800000|2024-07-31 05:30:00|8330|8318|8329|8317|8330.3|8318.3|8326.5|8314.5|0
1722404100000|2024-07-31 05:35:00|8328.8|8316.8|8330.3|8318.3|8330.8|8318.8|8325.8|8313.8|0
1722404400000|2024-07-31 05:40:00|8330.5|8318.5|8341|8329|8341|8329|8330.3|8318.3|0
1722404700000|2024-07-31 05:45:00|8340.8|8328.8|8345.8|8333.8|8345.8|8333.8|8339.8|8327.8|0
1722405000000|2024-07-31 05:50:00|8345.5|8333.5|8344.5|8332.5|8346|8334|8344.3|8332.3|0
1722405300000|2024-07-31 05:55:00|8343.8|8331.8|8340.3|8328.3|8345.8|8333.8|8340.3|8328.3|0
1722405600000|2024-07-31 06:00:00|8340.5|8328.5|8341|8329|8346|8334|8337.5|8325.5|0
1722405900000|2024-07-31 06:05:00|8341.5|8329.5|8341.8|8329.8|8344|8332|8338|8326|0
1722406200000|2024-07-31 06:10:00|8342|8330|8352.5|8340.5|8352.5|8340.5|8339.5|8327.5|0
1722406500000|2024-07-31 06:15:00|8353|8341|8364|8352|8370.5|8358.5|8348|8336|0
1722406800000|2024-07-31 06:20:00|8363|8351|8359.8|8347.8|8369.8|8357.8|8359.5|8347.5|0
1722407100000|2024-07-31 06:25:00|8360.3|8348.3|8357.5|8345.5|8362|8350|8354|8342|0
1722407400000|2024-07-31 06:30:00|8358|8346|8359|8347|8360.5|8348.5|8356|8344|0
1722407700000|2024-07-31 06:35:00|8358|8346|8352|8340|8360|8348|8352|8340|0
1722408000000|2024-07-31 06:40:00|8352.5|8340.5|8349.5|8337.5|8355.5|8343.5|8348.3|8336.3|0
1722408300000|2024-07-31 06:45:00|8350|8338|8351.3|8339.3|8351.5|8339.5|8348.5|8336.5|0
1722408600000|2024-07-31 06:50:00|8351|8339|8355.5|8343.5|8355.5|8343.5|8348.5|8336.5|0
1722408900000|2024-07-31 06:55:00|8354.8|8342.8|8362.8|8350.8|8366.3|8354.3|8351.5|8339.5|0
1722409200000|2024-07-31 07:00:00|8361|8349|8355|8343|8365|8353|8353.8|8341.8|0
1722409500000|2024-07-31 07:05:00|8355.3|8343.3|8361.5|8349.5|8361.8|8349.8|8355.3|8343.3|0
1722409800000|2024-07-31 07:10:00|8362.3|8350.3|8367.5|8355.5|8372|8360|8362.3|8350.3|0
1722410100000|2024-07-31 07:15:00|8368.5|8356.5|8375.8|8363.8|8379|8367|8365.8|8353.8|0
1722410400000|2024-07-31 07:20:00|8375.5|8363.5|8378|8366|8384.5|8372.5|8375.5|8363.5|0
1722410700000|2024-07-31 07:25:00|8377.5|8365.5|8384.3|8372.3|8388|8376|8376.5|8364.5|0
1722411000000|2024-07-31 07:30:00|8385|8373|8376.5|8364.5|8386.3|8374.3|8372.5|8360.5|0
1722411300000|2024-07-31 07:35:00|8379|8367|8381.5|8369.5|8388.5|8376.5|8378|8366|0
1722411600000|2024-07-31 07:40:00|8381.8|8369.8|8385.5|8373.5|8387.5|8375.5|8381.8|8369.8|0
1722411900000|2024-07-31 07:45:00|8386|8374|8377.8|8365.8|8388|8376|8377|8365|0
1722412200000|2024-07-31 07:50:00|8377|8365|8375|8363|8379|8367|8372.5|8360.5|0
1722412500000|2024-07-31 07:55:00|8375.5|8363.5|8385|8373|8385.8|8373.8|8374.8|8362.8|0
1722412800000|2024-07-31 08:00:00|8386|8374|8390|8378|8391|8379|8384|8372|0
1722413100000|2024-07-31 08:05:00|8390.3|8378.3|8384.5|8372.5|8392|8380|8383.8|8371.8|0
1722413400000|2024-07-31 08:10:00|8384.3|8372.3|8378.8|8366.8|8387|8375|8378|8366|0
1722413700000|2024-07-31 08:15:00|8379|8367|8385.5|8373.5|8385.5|8373.5|8375|8363|0
1722414000000|2024-07-31 08:20:00|8386.5|8374.5|8385.8|8373.8|8388.5|8376.5|8382.8|8370.8|0
1722414300000|2024-07-31 08:25:00|8385.6|8373.6|8390.8|8378.8|8391.8|8379.8|8384.6|8372.6|0
1722414600000|2024-07-31 08:30:00|8390.1|8378.1|8391.8|8379.8|8394.8|8382.8|8389.8|8377.8|0
1722414900000|2024-07-31 08:35:00|8390.8|8378.8|8397.1|8385.1|8397.8|8385.8|8390.8|8378.8|0
1722415200000|2024-07-31 08:40:00|8397.6|8385.6|8390.3|8378.3|8398.8|8386.8|8388.1|8376.1|0
1722415500000|2024-07-31 08:45:00|8389.8|8377.8|8391.1|8379.1|8393.8|8381.8|8389.6|8377.6|0
1722415800000|2024-07-31 08:50:00|8391.3|8379.3|8392.1|8380.1|8393.1|8381.1|8388.6|8376.6|0
1722416100000|2024-07-31 08:55:00|8392.8|8380.8|8395.3|8383.3|8398.1|8386.1|8392.6|8380.6|0
1722416400000|2024-07-31 09:00:00|8395.8|8383.8|8399.6|8387.6|8404.1|8392.1|8395.8|8383.8|0
1722416700000|2024-07-31 09:05:00|8399.8|8387.8|8393.6|8381.6|8400.8|8388.8|8392.1|8380.1|0
1722417000000|2024-07-31 09:10:00|8393.8|8381.8|8395.8|8383.8|8397.8|8385.8|8389.8|8377.8|0
1722417300000|2024-07-31 09:15:00|8395.6|8383.6|8407.6|8395.6|8407.6|8395.6|8395.1|8383.1|0
1722417600000|2024-07-31 09:20:00|8407.3|8395.3|8402.8|8390.8|8407.6|8395.6|8401.1|8389.1|0
1722417900000|2024-07-31 09:25:00|8402.6|8390.6|8389.3|8377.3|8402.6|8390.6|8389.3|8377.3|0
1722418200000|2024-07-31 09:30:00|8389.6|8377.6|8394.1|8382.1|8396.8|8384.8|8389.3|8377.3|0
1722418500000|2024-07-31 09:35:00|8393.6|8381.6|8394.1|8382.1|8395.3|8383.3|8390.6|8378.6|0
1722418800000|2024-07-31 09:40:00|8393.8|8381.8|8395.8|8383.8|8397.1|8385.1|8393.6|8381.6|0
1722419100000|2024-07-31 09:45:00|8396.1|8384.1|8395.8|8383.8|8399.6|8387.6|8394.6|8382.6|0
1722419400000|2024-07-31 09:50:00|8396.1|8384.1|8396.1|8384.1|8398.1|8386.1|8394.6|8382.6|0
1722419700000|2024-07-31 09:55:00|8396.3|8384.3|8398.6|8386.6|8398.8|8386.8|8395.1|8383.1|0
1722420000000|2024-07-31 10:00:00|8398.1|8386.1|8401.1|8389.1|8401.8|8389.8|8398.1|8386.1|0
1722420300000|2024-07-31 10:05:00|8401.3|8389.3|8397.1|8385.1|8401.3|8389.3|8394.3|8382.3|0
1722420600000|2024-07-31 10:10:00|8397.3|8385.3|8398.6|8386.6|8400.8|8388.8|8396.3|8384.3|0
1722420900000|2024-07-31 10:15:00|8399.3|8387.3|8401.3|8389.3|8401.6|8389.6|8397.3|8385.3|0
1722421200000|2024-07-31 10:20:00|8401.1|8389.1|8400.1|8388.1|8401.8|8389.8|8397.6|8385.6|0
1722421500000|2024-07-31 10:25:00|8400.3|8388.3|8399.1|8387.1|8401.1|8389.1|8398.1|8386.1|0
1722421800000|2024-07-31 10:30:00|8399.3|8387.3|8396.6|8384.6|8399.8|8387.8|8395.8|8383.8|0
1722422100000|2024-07-31 10:35:00|8396.3|8384.3|8397.1|8385.1|8398.6|8386.6|8395.8|8383.8|0
1722422400000|2024-07-31 10:40:00|8397.6|8385.6|8402.8|8390.8|8403.1|8391.1|8397.6|8385.6|0
1722422700000|2024-07-31 10:45:00|8402.6|8390.6|8396.6|8384.6|8402.6|8390.6|8396.1|8384.1|0
1722423000000|2024-07-31 10:50:00|8396.8|8384.8|8398.8|8386.8|8399.3|8387.3|8394.1|8382.1|0
1722423300000|2024-07-31 10:55:00|8398.6|8386.6|8399.1|8387.1|8402.1|8390.1|8397.8|8385.8|0
1722423600000|2024-07-31 11:00:00|8397.1|8385.1|8392.3|8380.3|8397.8|8385.8|8389.3|8377.3|0
1722423900000|2024-07-31 11:05:00|8392.1|8380.1|8393.6|8381.6|8394.1|8382.1|8390.8|8378.8|0
1722424200000|2024-07-31 11:10:00|8393.3|8381.3|8385.1|8373.1|8393.8|8381.8|8385.1|8373.1|0
1722424500000|2024-07-31 11:15:00|8384.8|8372.8|8382.3|8370.3|8385.8|8373.8|8380.1|8368.1|0
1722424800000|2024-07-31 11:20:00|8382.6|8370.6|8381.3|8369.3|8383.3|8371.3|8379.3|8367.3|0
1722425100000|2024-07-31 11:25:00|8381.6|8369.6|8375.1|8363.1|8382.1|8370.1|8375.1|8363.1|0
1722425400000|2024-07-31 11:30:00|8375.6|8363.6|8381.6|8369.6|8381.8|8369.8|8373.3|8361.3|0
1722425700000|2024-07-31 11:35:00|8381.3|8369.3|8377.6|8365.6|8381.6|8369.6|8377.1|8365.1|0
1722426000000|2024-07-31 11:40:00|8377.3|8365.3|8380.8|8368.8|8381|8369|8377.3|8365.3|0
1722426300000|2024-07-31 11:45:00|8380.5|8368.5|8381.8|8369.8|8382.5|8370.5|8378.8|8366.8|0
1722426600000|2024-07-31 11:50:00|8382|8370|8381.3|8369.3|8382.5|8370.5|8379.3|8367.3|0
1722426900000|2024-07-31 11:55:00|8381|8369|8381.5|8369.5|8382.5|8370.5|8379|8367|0
1722427200000|2024-07-31 12:00:00|8382|8370|8381.8|8369.8|8382|8370|8378.8|8366.8|0
1722427500000|2024-07-31 12:05:00|8381.3|8369.3|8383.3|8371.3|8383.5|8371.5|8380.3|8368.3|0
1722427800000|2024-07-31 12:10:00|8383|8371|8378|8366|8383|8371|8375.8|8363.8|0
1722428100000|2024-07-31 12:15:00|8378.3|8366.3|8375.5|8363.5|8380.3|8368.3|8375.3|8363.3|0
1722428400000|2024-07-31 12:20:00|8375|8363|8380|8368|8380.5|8368.5|8372.8|8360.8|0
1722428700000|2024-07-31 12:25:00|8379.8|8367.8|8377.3|8365.3|8379.8|8367.8|8376.8|8364.8|0
1722429000000|2024-07-31 12:30:00|8376.5|8364.5|8378|8366|8378|8366|8369.3|8357.3|0
1722429300000|2024-07-31 12:35:00|8378.3|8366.3|8374.8|8362.8|8382.5|8370.5|8373.8|8361.8|0
1722429600000|2024-07-31 12:40:00|8374.5|8362.5|8382.3|8370.3|8384|8372|8374.5|8362.5|0
1722429900000|2024-07-31 12:45:00|8381.8|8369.8|8381.8|8369.8|8385.3|8373.3|8379.3|8367.3|0
1722430200000|2024-07-31 12:50:00|8381.3|8369.3|8382.5|8370.5|8383|8371|8378.3|8366.3|0
1722430500000|2024-07-31 12:55:00|8382.3|8370.3|8375.8|8363.8|8382.3|8370.3|8375.8|8363.8|0
1722430800000|2024-07-31 13:00:00|8376.3|8364.3|8374.3|8362.3|8379|8367|8373.3|8361.3|0
1722431100000|2024-07-31 13:05:00|8373.8|8361.8|8375.3|8363.3|8377.3|8365.3|8371.5|8359.5|0
1722431400000|2024-07-31 13:10:00|8375.5|8363.5|8376.8|8364.8|8380.8|8368.8|8375.5|8363.5|0
1722431700000|2024-07-31 13:15:00|8377.3|8365.3|8376.5|8364.5|8378.8|8366.8|8371.5|8359.5|0
1722432000000|2024-07-31 13:20:00|8376.3|8364.3|8371|8359|8376.5|8364.5|8370.8|8358.8|0
1722432300000|2024-07-31 13:25:00|8371.3|8359.3|8366.8|8354.8|8371.8|8359.8|8364|8352|0
1722432600000|2024-07-31 13:30:00|8366.5|8354.5|8365|8353|8372.5|8360.5|8360.5|8348.5|0
1722432900000|2024-07-31 13:35:00|8365.5|8353.5|8355|8343|8367.5|8355.5|8354.3|8342.3|0
1722433200000|2024-07-31 13:40:00|8354.8|8342.8|8348.5|8336.5|8358.3|8346.3|8346.5|8334.5|0
1722433500000|2024-07-31 13:45:00|8348.8|8336.8|8352.3|8340.3|8354|8342|8347.3|8335.3|0
1722433800000|2024-07-31 13:50:00|8351.8|8339.8|8356|8344|8360|8348|8350.5|8338.5|0
1722434100000|2024-07-31 13:55:00|8356.5|8344.5|8351|8339|8356.8|8344.8|8348|8336|0
1722434400000|2024-07-31 14:00:00|8351.5|8339.5|8356.8|8344.8|8360.5|8348.5|8351.5|8339.5|0
1722434700000|2024-07-31 14:05:00|8357.8|8345.8|8362|8350|8362|8350|8355|8343|0
1722435000000|2024-07-31 14:10:00|8362.5|8350.5|8373.3|8361.3|8373.3|8361.3|8360.3|8348.3|0
1722435300000|2024-07-31 14:15:00|8374|8362|8371|8359|8378.3|8366.3|8370.8|8358.8|0
1722435600000|2024-07-31 14:20:00|8371.5|8359.5|8370.3|8358.3|8374.3|8362.3|8366.3|8354.3|0
1722435900000|2024-07-31 14:25:00|8370.5|8358.5|8364.8|8352.8|8370.8|8358.8|8363.8|8351.8|0
1722436200000|2024-07-31 14:30:00|8365.3|8353.3|8366.3|8354.3|8367.8|8355.8|8363.8|8351.8|0
1722436500000|2024-07-31 14:35:00|8365.8|8353.8|8360.3|8348.3|8365.8|8353.8|8359.8|8347.8|0
1722436800000|2024-07-31 14:40:00|8360|8348|8363.3|8351.3|8365.3|8353.3|8359.5|8347.5|0
1722437100000|2024-07-31 14:45:00|8364|8352|8371.5|8359.5|8372.3|8360.3|8364|8352|0
1722437400000|2024-07-31 14:50:00|8371.8|8359.8|8353.8|8341.8|8371.8|8359.8|8353.8|8341.8|0
1722437700000|2024-07-31 14:55:00|8353.3|8341.3|8355.3|8343.3|8358|8346|8353.3|8341.3|0
1722438000000|2024-07-31 15:00:00|8355|8343|8353.3|8341.3|8358.3|8346.3|8353.3|8341.3|0
1722438300000|2024-07-31 15:05:00|8353.5|8341.5|8350.8|8338.8|8354.8|8342.8|8350.8|8338.8|0
1722438600000|2024-07-31 15:10:00|8351|8339|8357.5|8345.5|8358.5|8346.5|8349.5|8337.5|0
1722438900000|2024-07-31 15:15:00|8357.8|8345.8|8361.3|8349.3|8363.3|8351.3|8357|8345|0
1722439200000|2024-07-31 15:20:00|8361|8349|8362.3|8350.3|8366.3|8354.3|8360.3|8348.3|0
1722439500000|2024-07-31 15:25:00|8362.5|8350.5|8363.3|8351.3|8367.8|8355.8|8360.3|8348.3|0
1722439800000|2024-07-31 15:30:00|8357.4|8345.4|8367.9|8355.9|8370.4|8358.4|8353.4|8341.4|0
1722440100000|2024-07-31 15:35:00|8368.1|8356.1|8373.9|8361.9|8376.9|8364.9|8368.1|8356.1|0
1722440400000|2024-07-31 15:40:00|8373.6|8361.6|8368.1|8356.1|8373.9|8361.9|8367.9|8355.9|0
1722440700000|2024-07-31 15:45:00|8368.4|8356.4|8373.9|8361.9|8374.9|8362.9|8368.4|8356.4|0
1722441000000|2024-07-31 15:50:00|8374.1|8362.1|8372.9|8360.9|8375.9|8363.9|8371.6|8359.6|0
1722441300000|2024-07-31 15:55:00|8372.4|8360.4|8372.4|8360.4|8373.1|8361.1|8370.6|8358.6|0
1722441600000|2024-07-31 16:00:00|8371.9|8359.9|8373.1|8361.1|8375.6|8363.6|8371.6|8359.6|0
1722441900000|2024-07-31 16:05:00|8372.9|8360.9|8375.6|8363.6|8376.4|8364.4|8371.4|8359.4|0
1722442200000|2024-07-31 16:10:00|8375.9|8363.9|8379.4|8367.4|8380.4|8368.4|8374.6|8362.6|0
1722442500000|2024-07-31 16:15:00|8379.6|8367.6|8382.6|8370.6|8383.4|8371.4|8378.9|8366.9|0
1722442800000|2024-07-31 16:20:00|8382.9|8370.9|8386.4|8374.4|8387.4|8375.4|8382.4|8370.4|0
1722443100000|2024-07-31 16:25:00|8386.1|8374.1|8388.4|8376.4|8389.4|8377.4|8384.4|8372.4|0
1722443400000|2024-07-31 16:30:00|8388.1|8376.1|8386.6|8374.6|8388.9|8376.9|8385.9|8373.9|0
1722443700000|2024-07-31 16:35:00|8386.4|8374.4|8389.1|8377.1|8389.9|8377.9|8386.4|8374.4|0
1722444000000|2024-07-31 16:40:00|8388.9|8376.9|8391.4|8379.4|8391.4|8379.4|8387.9|8375.9|0
1722444300000|2024-07-31 16:45:00|8391.1|8379.1|8391.4|8379.4|8392.4|8380.4|8390.4|8378.4|0
1722444600000|2024-07-31 16:50:00|8391.1|8379.1|8388.4|8376.4|8391.9|8379.9|8387.4|8375.4|0
1722444900000|2024-07-31 16:55:00|8388.1|8376.1|8384.1|8372.1|8388.4|8376.4|8383.4|8371.4|0
1722445200000|2024-07-31 17:00:00|8383.6|8371.6|8386.4|8374.4|8387.4|8375.4|8382.4|8370.4|0
1722445500000|2024-07-31 17:05:00|8386.6|8374.6|8385.6|8373.6|8389.4|8377.4|8385.1|8373.1|0
1722445800000|2024-07-31 17:10:00|8385.1|8373.1|8383.4|8371.4|8386.4|8374.4|8381.9|8369.9|0
1722446100000|2024-07-31 17:15:00|8383.1|8371.1|8382.9|8370.9|8384.9|8372.9|8381.6|8369.6|0
1722446400000|2024-07-31 17:20:00|8382.6|8370.6|8381.6|8369.6|8382.9|8370.9|8380.6|8368.6|0
1722446700000|2024-07-31 17:25:00|8381.1|8369.1|8384.4|8372.4|8384.4|8372.4|8379.9|8367.9|0
1722447000000|2024-07-31 17:30:00|8384.1|8372.1|8377.1|8365.1|8384.1|8372.1|8376.6|8364.6|0
1722447300000|2024-07-31 17:35:00|8376.9|8364.9|8375.6|8363.6|8380.1|8368.1|8374.9|8362.9|0
1722447600000|2024-07-31 17:40:00|8375.4|8363.4|8379.6|8367.6|8379.6|8367.6|8372.9|8360.9|0
1722447900000|2024-07-31 17:45:00|8379.4|8367.4|8382.1|8370.1|8382.4|8370.4|8379.4|8367.4|0
1722448200000|2024-07-31 17:50:00|8382.4|8370.4|8387.9|8375.9|8388.1|8376.1|8382.4|8370.4|0
1722448500000|2024-07-31 17:55:00|8387.6|8375.6|8389.4|8377.4|8389.4|8377.4|8386.6|8374.6|0
1722448800000|2024-07-31 18:00:00|8388.1|8376.1|8387.1|8375.1|8389.4|8377.4|8382.9|8370.9|0
1722449100000|2024-07-31 18:05:00|8387.6|8375.6|8389.6|8377.6|8390.9|8378.9|8387.6|8375.6|0
1722449400000|2024-07-31 18:10:00|8389.1|8377.1|8389.9|8377.9|8391.4|8379.4|8387.1|8375.1|0
1722449700000|2024-07-31 18:15:00|8390.1|8378.1|8389.4|8377.4|8391.1|8379.1|8387.1|8375.1|0
1722450000000|2024-07-31 18:20:00|8389.1|8377.1|8389.6|8377.6|8390.9|8378.9|8387.9|8375.9|0
1722450300000|2024-07-31 18:25:00|8389.4|8377.4|8390.4|8378.4|8391.9|8379.9|8388.4|8376.4|0
1722450600000|2024-07-31 18:30:00|8390.1|8378.1|8393.1|8381.1|8396.1|8384.1|8390.1|8378.1|0
1722450900000|2024-07-31 18:35:00|8393.4|8381.4|8394.4|8382.4|8394.6|8382.6|8388.6|8376.6|0
1722451200000|2024-07-31 18:40:00|8394.1|8382.1|8398.9|8386.9|8399.1|8387.1|8393.6|8381.6|0
1722451500000|2024-07-31 18:45:00|8398.6|8386.6|8403.9|8391.9|8404.4|8392.4|8396.6|8384.6|0
1722451800000|2024-07-31 18:50:00|8404.1|8392.1|8403.6|8391.6|8406.4|8394.4|8400.6|8388.6|0
1722452100000|2024-07-31 18:55:00|8403.4|8391.4|8406.6|8394.6|8408.1|8396.1|8402.6|8390.6|0
1722452400000|2024-07-31 19:00:00|8405.9|8393.9|8401.1|8389.1|8408.9|8396.9|8400.4|8388.4|0
1722452700000|2024-07-31 19:05:00|8400.6|8388.6|8396.6|8384.6|8402.9|8390.9|8395.9|8383.9|0
1722453000000|2024-07-31 19:10:00|8396.9|8384.9|8393.4|8381.4|8397.6|8385.6|8391.9|8379.9|0
1722453300000|2024-07-31 19:15:00|8393.6|8381.6|8383.6|8371.6|8397.1|8385.1|8383.1|8371.1|0
1722453600000|2024-07-31 19:20:00|8383.1|8371.1|8377.9|8365.9|8388.9|8376.9|8377.9|8365.9|0
1722453900000|2024-07-31 19:25:00|8377.1|8365.1|8374.4|8362.4|8378.4|8366.4|8369.6|8357.6|0
1722454200000|2024-07-31 19:30:00|8375.1|8363.1|8374.4|8362.4|8377.6|8365.6|8370.4|8358.4|0
1722454500000|2024-07-31 19:35:00|8374.6|8362.6|8375.1|8363.1|8381.9|8369.9|8373.9|8361.9|0
1722454800000|2024-07-31 19:40:00|8374.9|8362.9|8381.9|8369.9|8382.6|8370.6|8374.9|8362.9|0
1722455100000|2024-07-31 19:45:00|8381.4|8369.4|8382.4|8370.4|8383.1|8371.1|8376.6|8364.6|0
1722455400000|2024-07-31 19:50:00|8381.1|8369.1|8376.6|8364.6|8383.6|8371.6|8370.6|8358.6|0
1722455700000|2024-07-31 19:55:00|8377.1|8365.1|8368.1|8356.1|8378.1|8366.1|8368.1|8356.1|0
1722456000000|2024-07-31 20:00:00|8367.6|8355.6|8375|8363|8377.9|8365.9|8367.3|8355.3|0
1722456300000|2024-07-31 20:05:00|8375.1|8363.1|8381.1|8369.1|8387.2|8375.2|8375.1|8363.1|0
1722456600000|2024-07-31 20:10:00|8380.8|8368.8|8376.2|8364.2|8381.4|8369.4|8375.4|8363.4|0
1722456900000|2024-07-31 20:15:00|8376.4|8364.4|8375|8363|8378.5|8366.5|8375|8363|0
1722457200000|2024-07-31 20:20:00|8375.1|8363.1|8375.5|8363.5|8377.3|8365.3|8374.9|8362.9|0
1722457500000|2024-07-31 20:25:00|8375.4|8363.4|8377.8|8365.8|8378.2|8366.2|8374.9|8362.9|0
1722457800000|2024-07-31 20:30:00|8377.9|8365.9|8378.9|8366.9|8380.7|8368.7|8377.9|8365.9|0
1722458100000|2024-07-31 20:35:00|8378.7|8366.7|8378.9|8366.9|8379.9|8367.9|8378.4|8366.4|0
1722458400000|2024-07-31 20:40:00|8378.8|8366.8|8379.9|8367.9|8380.9|8368.9|8378.2|8366.2|0
1722458700000|2024-07-31 20:45:00|8380|8368|8379.1|8367.1|8380|8368|8378.9|8366.9|0
1722459000000|2024-07-31 20:50:00|8379|8367|8378.7|8366.7|8379.6|8367.6|8378.7|8366.7|0
1722459300000|2024-07-31 20:55:00|8378.5|8366.5|8378.7|8366.7|8379.1|8367.1|8377.3|8365.3|0
1722459600000|2024-07-31 21:00:00|8378.6|8366.6|8378.6|8366.6|8378.7|8366.7|8378.4|8366.4|0
1722459900000|2024-07-31 21:05:00|8378.5|8366.5|8378.7|8366.7|8378.9|8366.9|8378.3|8366.3|0
1722460200000|2024-07-31 21:10:00|8378.8|8366.8|8378.9|8366.9|8379.3|8367.3|8378.8|8366.8|0
1722460500000|2024-07-31 21:15:00|8379|8367|8379.1|8367.1|8379.2|8367.2|8378.7|8366.7|0
1722460800000|2024-07-31 21:20:00|8379.2|8367.2|8379.4|8367.4|8379.4|8367.4|8378.8|8366.8|0
1722461100000|2024-07-31 21:25:00|8379.3|8367.3|8378.8|8366.8|8379.5|8367.5|8378.6|8366.6|0
1722461400000|2024-07-31 21:30:00|8378.9|8366.9|8378.7|8366.7|8379|8367|8378.7|8366.7|0
1722461700000|2024-07-31 21:35:00|8378.6|8366.6|8379.1|8367.1|8379.3|8367.3|8378.4|8366.4|0
1722462000000|2024-07-31 21:40:00|8379|8367|8379.4|8367.4|8380|8368|8378.9|8366.9|0
1722462300000|2024-07-31 21:45:00|8379.5|8367.5|8379.6|8367.6|8379.6|8367.6|8379.5|8367.5|0
1722462600000|2024-07-31 21:50:00|8379.7|8367.7|8380.3|8368.3|8380.7|8368.7|8379.6|8367.6|0
1722462900000|2024-07-31 21:55:00|8380.4|8368.4|8380.5|8368.5|8380.8|8368.8|8379.8|8367.8|0
1722463200000|2024-07-31 22:00:00|8381.8|8369.8|8389.1|8377.1|8389.2|8377.2|8380.7|8368.7|0
1722463500000|2024-07-31 22:05:00|8389|8377|8390.1|8378.1|8390.8|8378.8|8388.8|8376.8|0
1722463800000|2024-07-31 22:10:00|8390|8378|8389.2|8377.2|8390|8378|8388.3|8376.3|0
1722464100000|2024-07-31 22:15:00|8389.3|8377.3|8389.3|8377.3|8390|8378|8388.5|8376.5|0
1722464400000|2024-07-31 22:20:00|8389.2|8377.2|8388.8|8376.8|8389.5|8377.5|8388.5|8376.5|0
1722464700000|2024-07-31 22:25:00|8388.7|8376.7|8388.7|8376.7|8389.1|8377.1|8387.5|8375.5|0
1722465000000|2024-07-31 22:30:00|8388.6|8376.6|8388.1|8376.1|8388.6|8376.6|8387.7|8375.7|0
1722465300000|2024-07-31 22:35:00|8388.2|8376.2|8386.6|8374.6|8389.9|8377.9|8386.1|8374.1|0
1722465600000|2024-07-31 22:40:00|8386.7|8374.7|8388.3|8376.3|8388.5|8376.5|8386.6|8374.6|0
1722465900000|2024-07-31 22:45:00|8388.4|8376.4|8388.3|8376.3|8388.7|8376.7|8388.1|8376.1|0
1722466200000|2024-07-31 22:50:00|8388.4|8376.4|8389.6|8377.6|8390.8|8378.8|8388.3|8376.3|0
1722466500000|2024-07-31 22:55:00|8389.4|8377.4|8389.6|8377.6|8389.8|8377.8|8388.7|8376.7|0
1722466800000|2024-07-31 23:00:00|8389.7|8377.7|8389.7|8377.7|8390.3|8378.3|8389.6|8377.6|0
1722467100000|2024-07-31 23:05:00|8388.7|8376.7|8388.7|8376.7|8388.8|8376.8|8387.9|8375.9|0
1722467400000|2024-07-31 23:10:00|8388.8|8376.8|8390.5|8378.5|8390.6|8378.6|8388.8|8376.8|0
1722467700000|2024-07-31 23:15:00|8390.6|8378.6|8392.8|8380.8|8393.1|8381.1|8390.3|8378.3|0
1722468000000|2024-07-31 23:20:00|8392.9|8380.9|8392.1|8380.1|8392.9|8380.9|8392|8380|0
1722468300000|2024-07-31 23:25:00|8392|8380|8393.2|8381.2|8393.6|8381.6|8391.5|8379.5|0
1722468600000|2024-07-31 23:30:00|8393.1|8381.1|8393.2|8381.2|8393.6|8381.6|8392.9|8380.9|0
1722468900000|2024-07-31 23:35:00|8393.3|8381.3|8393.5|8381.5|8393.7|8381.7|8392.9|8380.9|0
1722469200000|2024-07-31 23:40:00|8393.4|8381.4|8393.2|8381.2|8393.5|8381.5|8392.9|8380.9|0
1722469500000|2024-07-31 23:45:00|8393.3|8381.3|8390.3|8378.3|8393.4|8381.4|8390.1|8378.1|0
1722469800000|2024-07-31 23:50:00|8390.2|8378.2|8391.5|8379.5|8392.6|8380.6|8390.2|8378.2|0
1722470100000|2024-07-31 23:55:00|8391.6|8379.6|8391.8|8379.8|8391.8|8379.8|8389.3|8377.3|0
1722470400000|2024-08-01 00:00:00|8391.6|8379.6|8398.9|8386.9|8400.7|8388.7|8391.1|8379.1|0
1722470700000|2024-08-01 00:05:00|8399.2|8387.2|8396.7|8384.7|8401.2|8389.2|8392.2|8380.2|0
1722471000000|2024-08-01 00:10:00|8397.7|8385.7|8398.7|8386.7|8398.7|8386.7|8397.2|8385.2|0
1722471300000|2024-08-01 00:15:00|8398.4|8386.4|8398.2|8386.2|8399.4|8387.4|8392.2|8380.2|0
1722471600000|2024-08-01 00:20:00|8398.4|8386.4|8396.9|8384.9|8399.4|8387.4|8396.9|8384.9|0
1722471900000|2024-08-01 00:25:00|8395.4|8383.4|8396.2|8384.2|8396.4|8384.4|8393.9|8381.9|0
1722472200000|2024-08-01 00:30:00|8396.7|8384.7|8391.7|8379.7|8396.7|8384.7|8391.7|8379.7|0
1722472500000|2024-08-01 00:35:00|8392.4|8380.4|8388.2|8376.2|8394.7|8382.7|8385.2|8373.2|0
1722472800000|2024-08-01 00:40:00|8387.9|8375.9|8390.9|8378.9|8391.4|8379.4|8386.9|8374.9|0
1722473100000|2024-08-01 00:45:00|8390.4|8378.4|8392.7|8380.7|8393.7|8381.7|8390.4|8378.4|0
1722473400000|2024-08-01 00:50:00|8392.4|8380.4|8393.4|8381.4|8393.9|8381.9|8390.7|8378.7|0
1722473700000|2024-08-01 00:55:00|8395.2|8383.2|8392.7|8380.7|8396.2|8384.2|8390.9|8378.9|0
1722474000000|2024-08-01 01:00:00|8392.4|8380.4|8394.4|8382.4|8397.7|8385.7|8391.9|8379.9|0
1722474300000|2024-08-01 01:05:00|8394.9|8382.9|8391.7|8379.7|8396.2|8384.2|8391.2|8379.2|0
1722474600000|2024-08-01 01:10:00|8391.4|8379.4|8389.4|8377.4|8391.4|8379.4|8385.4|8373.4|0
1722474900000|2024-08-01 01:15:00|8389.2|8377.2|8389.2|8377.2|8389.9|8377.9|8386.2|8374.2|0
1722475200000|2024-08-01 01:20:00|8389.4|8377.4|8390.2|8378.2|8390.4|8378.4|8388.4|8376.4|0
1722475500000|2024-08-01 01:25:00|8389.9|8377.9|8388.4|8376.4|8390.2|8378.2|8387.9|8375.9|0
1722475800000|2024-08-01 01:30:00|8390.4|8378.4|8390.9|8378.9|8394.9|8382.9|8390.4|8378.4|0
1722476100000|2024-08-01 01:35:00|8391.7|8379.7|8386.2|8374.2|8393.2|8381.2|8385.4|8373.4|0
1722476400000|2024-08-01 01:40:00|8386.4|8374.4|8384.9|8372.9|8387.4|8375.4|8383.9|8371.9|0
1722476700000|2024-08-01 01:45:00|8385.2|8373.2|8379.9|8367.9|8385.7|8373.7|8379.2|8367.2|0
1722477000000|2024-08-01 01:50:00|8378.9|8366.9|8379.7|8367.7|8380.2|8368.2|8377.7|8365.7|0
1722477300000|2024-08-01 01:55:00|8379.2|8367.2|8381.4|8369.4|8381.4|8369.4|8378.9|8366.9|0
1722477600000|2024-08-01 02:00:00|8381.2|8369.2|8377.2|8365.2|8381.4|8369.4|8377.2|8365.2|0
1722477900000|2024-08-01 02:05:00|8377.4|8365.4|8378.2|8366.2|8378.9|8366.9|8375.7|8363.7|0
1722478200000|2024-08-01 02:10:00|8378.4|8366.4|8378.4|8366.4|8378.7|8366.7|8375.9|8363.9|0
1722478500000|2024-08-01 02:15:00|8378.2|8366.2|8380.4|8368.4|8380.4|8368.4|8377.2|8365.2|0
1722478800000|2024-08-01 02:20:00|8380.7|8368.7|8384.9|8372.9|8386.2|8374.2|8380.7|8368.7|0
1722479100000|2024-08-01 02:25:00|8384.4|8372.4|8384.9|8372.9|8387.2|8375.2|8382.2|8370.2|0
1722479400000|2024-08-01 02:30:00|8385.4|8373.4|8380.7|8368.7|8385.9|8373.9|8380.7|8368.7|0
1722479700000|2024-08-01 02:35:00|8380.2|8368.2|8382.9|8370.9|8383.7|8371.7|8379.7|8367.7|0
1722480000000|2024-08-01 02:40:00|8382.7|8370.7|8383.7|8371.7|8384.7|8372.7|8382.2|8370.2|0
1722480300000|2024-08-01 02:45:00|8383.9|8371.9|8381.2|8369.2|8383.9|8371.9|8380.9|8368.9|0
1722480600000|2024-08-01 02:50:00|8380.9|8368.9|8378.9|8366.9|8381.2|8369.2|8378.2|8366.2|0
1722480900000|2024-08-01 02:55:00|8379.4|8367.4|8379.7|8367.7|8380.7|8368.7|8378.4|8366.4|0
1722481200000|2024-08-01 03:00:00|8379.4|8367.4|8378.9|8366.9|8379.4|8367.4|8375.9|8363.9|0
1722481500000|2024-08-01 03:05:00|8379.2|8367.2|8380.2|8368.2|8380.4|8368.4|8377.7|8365.7|0
1722481800000|2024-08-01 03:10:00|8380.4|8368.4|8377.2|8365.2|8382.2|8370.2|8376.7|8364.7|0
1722482100000|2024-08-01 03:15:00|8377.4|8365.4|8379.4|8367.4|8379.7|8367.7|8377.2|8365.2|0
1722482400000|2024-08-01 03:20:00|8379.7|8367.7|8378.2|8366.2|8382.4|8370.4|8377.2|8365.2|0
1722482700000|2024-08-01 03:25:00|8377.9|8365.9|8380.4|8368.4|8380.4|8368.4|8377.4|8365.4|0
1722483000000|2024-08-01 03:30:00|8380.7|8368.7|8382.2|8370.2|8382.2|8370.2|8378.7|8366.7|0
1722483300000|2024-08-01 03:35:00|8381.7|8369.7|8380.2|8368.2|8382.7|8370.7|8380.2|8368.2|0
1722483600000|2024-08-01 03:40:00|8379.9|8367.9|8380.7|8368.7|8381.4|8369.4|8378.4|8366.4|0
1722483900000|2024-08-01 03:45:00|8380.9|8368.9|8379.7|8367.7|8382.4|8370.4|8379.7|8367.7|0
1722484200000|2024-08-01 03:50:00|8379.9|8367.9|8381.7|8369.7|8381.7|8369.7|8378.9|8366.9|0
1722484500000|2024-08-01 03:55:00|8381.9|8369.9|8384.4|8372.4|8385.4|8373.4|8380.2|8368.2|0
1722484800000|2024-08-01 04:00:00|8384.7|8372.7|8380.9|8368.9|8385.2|8373.2|8380.7|8368.7|0
1722485100000|2024-08-01 04:05:00|8381.9|8369.9|8382.7|8370.7|8383.9|8371.9|8381.9|8369.9|0
1722485400000|2024-08-01 04:10:00|8382.9|8370.9|8382.2|8370.2|8383.2|8371.2|8381.7|8369.7|0
1722485700000|2024-08-01 04:15:00|8382.4|8370.4|8382.4|8370.4|8382.9|8370.9|8381.9|8369.9|0
1722486000000|2024-08-01 04:20:00|8382.7|8370.7|8382.7|8370.7|8382.9|8370.9|8382.7|8370.7|0
1722486300000|2024-08-01 04:25:00|8382.9|8370.9|8383.9|8371.9|8385.4|8373.4|8382.9|8370.9|0
1722486600000|2024-08-01 04:30:00|8384.4|8372.4|8384.7|8372.7|8385.9|8373.9|8384.2|8372.2|0
1722486900000|2024-08-01 04:35:00|8385.2|8373.2|8384.2|8372.2|8385.4|8373.4|8384.2|8372.2|0
1722487200000|2024-08-01 04:40:00|8384.4|8372.4|8385.2|8373.2|8385.9|8373.9|8383.2|8371.2|0
1722487500000|2024-08-01 04:45:00|8384.9|8372.9|8384.4|8372.4|8385.4|8373.4|8384.2|8372.2|0
1722487800000|2024-08-01 04:50:00|8383.9|8371.9|8383.2|8371.2|8384.4|8372.4|8383.2|8371.2|0
1722488100000|2024-08-01 04:55:00|8382.9|8370.9|8382.7|8370.7|8383.2|8371.2|8382.7|8370.7|0
1722488400000|2024-08-01 05:00:00|8382.9|8370.9|8381.2|8369.2|8384.9|8372.9|8380.4|8368.4|0
1722488700000|2024-08-01 05:05:00|8381.4|8369.4|8383.2|8371.2|8384.4|8372.4|8381.4|8369.4|0
1722489000000|2024-08-01 05:10:00|8382.9|8370.9|8383.7|8371.7|8384.7|8372.7|8382.2|8370.2|0
1722489300000|2024-08-01 05:15:00|8383.9|8371.9|8381.2|8369.2|8383.9|8371.9|8381.2|8369.2|0
1722489600000|2024-08-01 05:20:00|8381.4|8369.4|8380.4|8368.4|8381.4|8369.4|8379.7|8367.7|0
1722489900000|2024-08-01 05:25:00|8380.7|8368.7|8380.4|8368.4|8383.4|8371.4|8379.9|8367.9|0
1722490200000|2024-08-01 05:30:00|8380.2|8368.2|8383.4|8371.4|8383.4|8371.4|8378.7|8366.7|0
1722490500000|2024-08-01 05:35:00|8384.4|8372.4|8384.4|8372.4|8384.4|8372.4|8381.7|8369.7|0
1722490800000|2024-08-01 05:40:00|8384.9|8372.9|8385.7|8373.7|8385.9|8373.9|8383.7|8371.7|0
1722491100000|2024-08-01 05:45:00|8385.9|8373.9|8385.9|8373.9|8385.9|8373.9|8383.9|8371.9|0
1722491400000|2024-08-01 05:50:00|8385.7|8373.7|8391.2|8379.2|8391.4|8379.4|8385.2|8373.2|0
1722491700000|2024-08-01 05:55:00|8391.7|8379.7|8392.2|8380.2|8393.7|8381.7|8389.4|8377.4|0
1722492000000|2024-08-01 06:00:00|8391.9|8379.9|8382.2|8370.2|8392.7|8380.7|8381.4|8369.4|0
1722492300000|2024-08-01 06:05:00|8382.4|8370.4|8380.9|8368.9|8385.4|8373.4|8377.9|8365.9|0
1722492600000|2024-08-01 06:10:00|8382.4|8370.4|8384.9|8372.9|8384.9|8372.9|8381.2|8369.2|0
1722492900000|2024-08-01 06:15:00|8385.4|8373.4|8388.4|8376.4|8388.4|8376.4|8383.7|8371.7|0
1722493200000|2024-08-01 06:20:00|8387.7|8375.7|8384.9|8372.9|8388.9|8376.9|8383.7|8371.7|0
1722493500000|2024-08-01 06:25:00|8384.4|8372.4|8387.4|8375.4|8389.4|8377.4|8384.2|8372.2|0
1722493800000|2024-08-01 06:30:00|8388.2|8376.2|8392.2|8380.2|8399.9|8387.9|8388.2|8376.2|0
1722494100000|2024-08-01 06:35:00|8392.4|8380.4|8388.4|8376.4|8397.4|8385.4|8388.4|8376.4|0
1722494400000|2024-08-01 06:40:00|8389.4|8377.4|8387.2|8375.2|8390.9|8378.9|8386.4|8374.4|0
1722494700000|2024-08-01 06:45:00|8386.7|8374.7|8390.7|8378.7|8390.7|8378.7|8384.4|8372.4|0
1722495000000|2024-08-01 06:50:00|8390.4|8378.4|8390.9|8378.9|8395.7|8383.7|8388.9|8376.9|0
1722495300000|2024-08-01 06:55:00|8391.9|8379.9|8395.7|8383.7|8396.4|8384.4|8389.2|8377.2|0
1722495600000|2024-08-01 07:00:00|8396.9|8384.9|8398.4|8386.4|8404.4|8392.4|8383.4|8371.4|0
1722495900000|2024-08-01 07:05:00|8398.9|8386.9|8396.9|8384.9|8410.2|8398.2|8395.9|8383.9|0
1722496200000|2024-08-01 07:10:00|8397.2|8385.2|8393.7|8381.7|8400.7|8388.7|8387.7|8375.7|0
1722496500000|2024-08-01 07:15:00|8393.2|8381.2|8385.2|8373.2|8393.7|8381.7|8384.2|8372.2|0
1722496800000|2024-08-01 07:20:00|8384.7|8372.7|8391.4|8379.4|8394.4|8382.4|8382.9|8370.9|0
1722497100000|2024-08-01 07:25:00|8391.2|8379.2|8381.2|8369.2|8392.4|8380.4|8376.9|8364.9|0
1722497400000|2024-08-01 07:30:00|8380.9|8368.9|8383.4|8371.4|8386.4|8374.4|8373.7|8361.7|0
1722497700000|2024-08-01 07:35:00|8383.2|8371.2|8378.9|8366.9|8385.2|8373.2|8376.4|8364.4|0
1722498000000|2024-08-01 07:40:00|8378.7|8366.7|8376.9|8364.9|8378.9|8366.9|8373.9|8361.9|0
1722498300000|2024-08-01 07:45:00|8376.7|8364.7|8370.9|8358.9|8380.2|8368.2|8368.2|8356.2|0
1722498600000|2024-08-01 07:50:00|8372.7|8360.7|8370.8|8358.8|8380.3|8368.3|8370.1|8358.1|0
1722498900000|2024-08-01 07:55:00|8371.1|8359.1|8374.1|8362.1|8375.1|8363.1|8369.3|8357.3|0
1722499200000|2024-08-01 08:00:00|8373.8|8361.8|8376.3|8364.3|8376.6|8364.6|8369.1|8357.1|0
1722499500000|2024-08-01 08:05:00|8376.6|8364.6|8374.3|8362.3|8380.1|8368.1|8372.3|8360.3|0
1722499800000|2024-08-01 08:10:00|8374.1|8362.1|8368.1|8356.1|8374.1|8362.1|8366.3|8354.3|0
1722500100000|2024-08-01 08:15:00|8367.8|8355.8|8365.8|8353.8|8370.6|8358.6|8364.8|8352.8|0
1722500400000|2024-08-01 08:20:00|8366.1|8354.1|8370.8|8358.8|8370.8|8358.8|8365.6|8353.6|0
1722500700000|2024-08-01 08:25:00|8371.1|8359.1|8368.1|8356.1|8371.6|8359.6|8365.8|8353.8|0
1722501000000|2024-08-01 08:30:00|8367.6|8355.6|8364.6|8352.6|8367.8|8355.8|8360.8|8348.8|0
1722501300000|2024-08-01 08:35:00|8364.8|8352.8|8359.1|8347.1|8367.8|8355.8|8358.3|8346.3|0
1722501600000|2024-08-01 08:40:00|8358.8|8346.8|8352.1|8340.1|8358.8|8346.8|8350.3|8338.3|0
1722501900000|2024-08-01 08:45:00|8351.8|8339.8|8351.3|8339.3|8355.3|8343.3|8350.6|8338.6|0
1722502200000|2024-08-01 08:50:00|8351.6|8339.6|8351.1|8339.1|8355.3|8343.3|8349.8|8337.8|0
1722502500000|2024-08-01 08:55:00|8350.6|8338.6|8341.6|8329.6|8351.1|8339.1|8341.1|8329.1|0
1722502800000|2024-08-01 09:00:00|8342.1|8330.1|8352.1|8340.1|8353.6|8341.6|8340.3|8328.3|0
1722503100000|2024-08-01 09:05:00|8352.3|8340.3|8352.6|8340.6|8353.1|8341.1|8346.3|8334.3|0
1722503400000|2024-08-01 09:10:00|8352.3|8340.3|8360.8|8348.8|8361.8|8349.8|8351.8|8339.8|0
1722503700000|2024-08-01 09:15:00|8360.6|8348.6|8355.1|8343.1|8362.6|8350.6|8353.3|8341.3|0
1722504000000|2024-08-01 09:20:00|8354.6|8342.6|8352.3|8340.3|8356.3|8344.3|8350.1|8338.1|0
1722504300000|2024-08-01 09:25:00|8352.1|8340.1|8360.8|8348.8|8360.8|8348.8|8349.8|8337.8|0
1722504600000|2024-08-01 09:30:00|8359.8|8347.8|8360.8|8348.8|8363.6|8351.6|8357.1|8345.1|0
1722504900000|2024-08-01 09:35:00|8360.6|8348.6|8363.1|8351.1|8363.1|8351.1|8359.1|8347.1|0
1722505200000|2024-08-01 09:40:00|8362.8|8350.8|8360.1|8348.1|8363.1|8351.1|8358.8|8346.8|0
1722505500000|2024-08-01 09:45:00|8359.6|8347.6|8362.1|8350.1|8362.8|8350.8|8357.8|8345.8|0
1722505800000|2024-08-01 09:50:00|8361.8|8349.8|8365.1|8353.1|8365.1|8353.1|8359.1|8347.1|0
1722506100000|2024-08-01 09:55:00|8364.8|8352.8|8364.6|8352.6|8366.3|8354.3|8363.1|8351.1|0
1722506400000|2024-08-01 10:00:00|8364.3|8352.3|8361.6|8349.6|8365.1|8353.1|8361.3|8349.3|0
1722506700000|2024-08-01 10:05:00|8361.3|8349.3|8366.1|8354.1|8366.8|8354.8|8359.3|8347.3|0
1722507000000|2024-08-01 10:10:00|8365.8|8353.8|8363.1|8351.1|8366.1|8354.1|8361.1|8349.1|0
1722507300000|2024-08-01 10:15:00|8362.6|8350.6|8368.1|8356.1|8368.1|8356.1|8361.8|8349.8|0
1722507600000|2024-08-01 10:20:00|8368.6|8356.6|8369.6|8357.6|8371.6|8359.6|8368.1|8356.1|0
1722507900000|2024-08-01 10:25:00|8369.3|8357.3|8372.8|8360.8|8374.8|8362.8|8368.6|8356.6|0
1722508200000|2024-08-01 10:30:00|8372.3|8360.3|8369.1|8357.1|8372.8|8360.8|8368.6|8356.6|0
1722508500000|2024-08-01 10:35:00|8368.8|8356.8|8368.8|8356.8|8370.1|8358.1|8365.8|8353.8|0
1722508800000|2024-08-01 10:40:00|8370.3|8358.3|8376.1|8364.1|8376.3|8364.3|8369.6|8357.6|0
1722509100000|2024-08-01 10:45:00|8375.8|8363.8|8381.3|8369.3|8381.6|8369.6|8373.8|8361.8|0
1722509400000|2024-08-01 10:50:00|8381.1|8369.1|8384.3|8372.3|8384.6|8372.6|8380.1|8368.1|0
1722509700000|2024-08-01 10:55:00|8384.1|8372.1|8382.1|8370.1|8386.6|8374.6|8381.3|8369.3|0
1722510000000|2024-08-01 11:00:00|8390.8|8378.8|8394.3|8382.3|8397.1|8385.1|8382.3|8370.3|0
1722510300000|2024-08-01 11:05:00|8394.8|8382.8|8396.3|8384.3|8403.6|8391.6|8393.6|8381.6|0
1722510600000|2024-08-01 11:10:00|8395.8|8383.8|8400.3|8388.3|8401.8|8389.8|8395.3|8383.3|0
1722510900000|2024-08-01 11:15:00|8400.1|8388.1|8391.3|8379.3|8400.1|8388.1|8391.1|8379.1|0
1722511200000|2024-08-01 11:20:00|8391.1|8379.1|8390.8|8378.8|8397.8|8385.8|8389.6|8377.6|0
1722511500000|2024-08-01 11:25:00|8391.3|8379.3|8396.3|8384.3|8399.3|8387.3|8390.8|8378.8|0
1722511800000|2024-08-01 11:30:00|8395.8|8383.8|8386.8|8374.8|8398.1|8386.1|8386.6|8374.6|0
1722512100000|2024-08-01 11:35:00|8387.1|8375.1|8382.6|8370.6|8387.8|8375.8|8379.3|8367.3|0
1722512400000|2024-08-01 11:40:00|8382.2|8370.2|8373.9|8361.9|8382.9|8370.9|8373.4|8361.4|0
1722512700000|2024-08-01 11:45:00|8374.2|8362.2|8374.4|8362.4|8379.4|8367.4|8373.9|8361.9|0
1722513000000|2024-08-01 11:50:00|8374.7|8362.7|8369.4|8357.4|8375.9|8363.9|8368.9|8356.9|0
1722513300000|2024-08-01 11:55:00|8369.9|8357.9|8366.7|8354.7|8371.9|8359.9|8365.7|8353.7|0
1722513600000|2024-08-01 12:00:00|8366.4|8354.4|8371.2|8359.2|8372.9|8360.9|8366.4|8354.4|0
1722513900000|2024-08-01 12:05:00|8371.4|8359.4|8372.9|8360.9|8374.7|8362.7|8370.4|8358.4|0
1722514200000|2024-08-01 12:10:00|8373.2|8361.2|8369.4|8357.4|8373.2|8361.2|8368.2|8356.2|0
1722514500000|2024-08-01 12:15:00|8370.7|8358.7|8366.4|8354.4|8374.4|8362.4|8365.4|8353.4|0
1722514800000|2024-08-01 12:20:00|8366.9|8354.9|8373.9|8361.9|8373.9|8361.9|8366.4|8354.4|0
1722515100000|2024-08-01 12:25:00|8373.7|8361.7|8376.7|8364.7|8376.7|8364.7|8371.4|8359.4|0
1722515400000|2024-08-01 12:30:00|8377.4|8365.4|8375.4|8363.4|8379.4|8367.4|8372.2|8360.2|0
1722515700000|2024-08-01 12:35:00|8375.2|8363.2|8374.9|8362.9|8375.9|8363.9|8369.9|8357.9|0
1722516000000|2024-08-01 12:40:00|8375.2|8363.2|8373.4|8361.4|8375.7|8363.7|8369.9|8357.9|0
1722516300000|2024-08-01 12:45:00|8373.2|8361.2|8378.7|8366.7|8379.2|8367.2|8370.7|8358.7|0
1722516600000|2024-08-01 12:50:00|8379.2|8367.2|8386.9|8374.9|8386.9|8374.9|8378.2|8366.2|0
1722516900000|2024-08-01 12:55:00|8386.7|8374.7|8381.7|8369.7|8388.2|8376.2|8380.7|8368.7|0
1722517200000|2024-08-01 13:00:00|8380.9|8368.9|8387.4|8375.4|8387.9|8375.9|8379.9|8367.9|0
1722517500000|2024-08-01 13:05:00|8387.2|8375.2|8392.7|8380.7|8393.9|8381.9|8386.9|8374.9|0
1722517800000|2024-08-01 13:10:00|8392.4|8380.4|8394.4|8382.4|8397.2|8385.2|8390.7|8378.7|0
1722518100000|2024-08-01 13:15:00|8394.9|8382.9|8392.4|8380.4|8396.2|8384.2|8390.7|8378.7|0
1722518400000|2024-08-01 13:20:00|8392.2|8380.2|8391.4|8379.4|8394.9|8382.9|8389.4|8377.4|0
1722518700000|2024-08-01 13:25:00|8392.2|8380.2|8397.9|8385.9|8399.7|8387.7|8392.2|8380.2|0
1722519000000|2024-08-01 13:30:00|8397.7|8385.7|8403.4|8391.4|8404.7|8392.7|8397.7|8385.7|0
1722519300000|2024-08-01 13:35:00|8403.9|8391.9|8404.7|8392.7|8409.7|8397.7|8398.2|8386.2|0
1722519600000|2024-08-01 13:40:00|8405.2|8393.2|8407.9|8395.9|8407.9|8395.9|8404.7|8392.7|0
1722519900000|2024-08-01 13:45:00|8407.7|8395.7|8399.7|8387.7|8407.7|8395.7|8399.7|8387.7|0
1722520200000|2024-08-01 13:50:00|8399.9|8387.9|8382.4|8370.4|8399.9|8387.9|8382.4|8370.4|0
1722520500000|2024-08-01 13:55:00|8382.2|8370.2|8381.4|8369.4|8382.7|8370.7|8375.2|8363.2|0
1722520800000|2024-08-01 14:00:00|8380.7|8368.7|8359.2|8347.2|8380.7|8368.7|8359.2|8347.2|0
1722521100000|2024-08-01 14:05:00|8358.7|8346.7|8332.7|8320.7|8359.2|8347.2|8331.7|8319.7|0
1722521400000|2024-08-01 14:10:00|8333.4|8321.4|8327.7|8315.7|8335.9|8323.9|8324.7|8312.7|0
1722521700000|2024-08-01 14:15:00|8328.7|8316.7|8328.4|8316.4|8331.4|8319.4|8324.4|8312.4|0
1722522000000|2024-08-01 14:20:00|8328.2|8316.2|8323.9|8311.9|8332.4|8320.4|8321.4|8309.4|0
1722522300000|2024-08-01 14:25:00|8323.7|8311.7|8309.4|8297.4|8323.9|8311.9|8308.7|8296.7|0
1722522600000|2024-08-01 14:30:00|8309.2|8297.2|8306.4|8294.4|8311.7|8299.7|8299.9|8287.9|0
1722522900000|2024-08-01 14:35:00|8306.2|8294.2|8303.9|8291.9|8309.2|8297.2|8297.9|8285.9|0
1722523200000|2024-08-01 14:40:00|8304.2|8292.2|8296.4|8284.4|8306.2|8294.2|8292.7|8280.7|0
1722523500000|2024-08-01 14:45:00|8295.9|8283.9|8287.2|8275.2|8296.2|8284.2|8286.4|8274.4|0
1722523800000|2024-08-01 14:50:00|8286.9|8274.9|8281.2|8269.2|8291.7|8279.7|8281.2|8269.2|0
1722524100000|2024-08-01 14:55:00|8280.9|8268.9|8286.9|8274.9|8293.9|8281.9|8279.4|8267.4|0
1722524400000|2024-08-01 15:00:00|8286.4|8274.4|8283.2|8271.2|8291.7|8279.7|8282.7|8270.7|0
1722524700000|2024-08-01 15:05:00|8283.4|8271.4|8281.7|8269.7|8288.4|8276.4|8278.2|8266.2|0
1722525000000|2024-08-01 15:10:00|8281.4|8269.4|8281.9|8269.9|8283.4|8271.4|8277.9|8265.9|0
1722525300000|2024-08-01 15:15:00|8281.7|8269.7|8282.7|8270.7|8286.7|8274.7|8280.4|8268.4|0
1722525600000|2024-08-01 15:20:00|8282.4|8270.4|8271.2|8259.2|8283.2|8271.2|8270.9|8258.9|0
1722525900000|2024-08-01 15:25:00|8271.4|8259.4|8279.9|8267.9|8281.7|8269.7|8271.4|8259.4|0
1722526200000|2024-08-01 15:30:00|8280.4|8268.4|8287.2|8275.2|8288.2|8276.2|8276.2|8264.2|0
1722526500000|2024-08-01 15:35:00|8286.7|8274.7|8284.4|8272.4|8286.7|8274.7|8281.2|8269.2|0
1722526800000|2024-08-01 15:40:00|8284.2|8272.2|8278.7|8266.7|8284.2|8272.2|8277.9|8265.9|0
1722527100000|2024-08-01 15:45:00|8277.7|8265.7|8271.4|8259.4|8278.7|8266.7|8269.7|8257.7|0
1722527400000|2024-08-01 15:50:00|8271.2|8259.2|8274.2|8262.2|8274.2|8262.2|8264.7|8252.7|0
1722527700000|2024-08-01 15:55:00|8273.9|8261.9|8275.9|8263.9|8279.7|8267.7|8273.9|8261.9|0
1722528000000|2024-08-01 16:00:00|8276.7|8264.7|8276.9|8264.9|8278.2|8266.2|8269.9|8257.9|0
1722528300000|2024-08-01 16:05:00|8276.7|8264.7|8281.4|8269.4|8283.4|8271.4|8273.2|8261.2|0
1722528600000|2024-08-01 16:10:00|8281.2|8269.2|8275.7|8263.7|8281.7|8269.7|8271.2|8259.2|0
1722528900000|2024-08-01 16:15:00|8275.9|8263.9|8276.7|8264.7|8282.7|8270.7|8274.9|8262.9|0
1722529200000|2024-08-01 16:20:00|8277.2|8265.2|8267.7|8255.7|8278.4|8266.4|8266.7|8254.7|0
1722529500000|2024-08-01 16:25:00|8267.4|8255.4|8273.7|8261.7|8274.9|8262.9|8266.7|8254.7|0
1722529800000|2024-08-01 16:30:00|8273.9|8261.9|8267.9|8255.9|8273.9|8261.9|8266.4|8254.4|0
1722530100000|2024-08-01 16:35:00|8268.2|8256.2|8266.9|8254.9|8271.9|8259.9|8264.7|8252.7|0
1722530400000|2024-08-01 16:40:00|8266.4|8254.4|8267.7|8255.7|8268.2|8256.2|8263.4|8251.4|0
1722530700000|2024-08-01 16:45:00|8267.4|8255.4|8265.2|8253.2|8268.4|8256.4|8262.7|8250.7|0
1722531000000|2024-08-01 16:50:00|8265.4|8253.4|8269.7|8257.7|8270.7|8258.7|8260.7|8248.7|0
1722531300000|2024-08-01 16:55:00|8269.2|8257.2|8270.4|8258.4|8273.4|8261.4|8266.2|8254.2|0
1722531600000|2024-08-01 17:00:00|8270.9|8258.9|8271.4|8259.4|8272.7|8260.7|8265.7|8253.7|0
1722531900000|2024-08-01 17:05:00|8271.7|8259.7|8266.2|8254.2|8271.7|8259.7|8264.7|8252.7|0
1722532200000|2024-08-01 17:10:00|8265.9|8253.9|8265.4|8253.4|8268.9|8256.9|8263.9|8251.9|0
1722532500000|2024-08-01 17:15:00|8266.2|8254.2|8266.9|8254.9|8271.9|8259.9|8262.4|8250.4|0
1722532800000|2024-08-01 17:20:00|8267.2|8255.2|8265.9|8253.9|8267.9|8255.9|8263.9|8251.9|0
1722533100000|2024-08-01 17:25:00|8265.7|8253.7|8269.4|8257.4|8272.7|8260.7|8264.4|8252.4|0
1722533400000|2024-08-01 17:30:00|8269.2|8257.2|8272.2|8260.2|8272.4|8260.4|8265.9|8253.9|0
1722533700000|2024-08-01 17:35:00|8272.7|8260.7|8271.4|8259.4|8273.7|8261.7|8268.4|8256.4|0
1722534000000|2024-08-01 17:40:00|8271.2|8259.2|8269.4|8257.4|8272.4|8260.4|8267.2|8255.2|0
1722534300000|2024-08-01 17:45:00|8269.9|8257.9|8266.4|8254.4|8272.9|8260.9|8265.4|8253.4|0
1722534600000|2024-08-01 17:50:00|8266.2|8254.2|8271.7|8259.7|8271.7|8259.7|8262.4|8250.4|0
1722534900000|2024-08-01 17:55:00|8271.4|8259.4|8276.4|8264.4|8276.9|8264.9|8266.9|8254.9|0
1722535200000|2024-08-01 18:00:00|8275.4|8263.4|8271.2|8259.2|8277.4|8265.4|8270.4|8258.4|0
1722535500000|2024-08-01 18:05:00|8270.9|8258.9|8274.2|8262.2|8276.4|8264.4|8269.9|8257.9|0
1722535800000|2024-08-01 18:10:00|8273.9|8261.9|8277.4|8265.4|8277.4|8265.4|8273.7|8261.7|0
1722536100000|2024-08-01 18:15:00|8277.7|8265.7|8274.7|8262.7|8278.9|8266.9|8266.9|8254.9|0
1722536400000|2024-08-01 18:20:00|8274.9|8262.9|8279.9|8267.9|8283.2|8271.2|8274.4|8262.4|0
1722536700000|2024-08-01 18:25:00|8280.2|8268.2|8273.4|8261.4|8280.4|8268.4|8271.4|8259.4|0
1722537000000|2024-08-01 18:30:00|8273.2|8261.2|8275.9|8263.9|8276.2|8264.2|8270.4|8258.4|0
1722537300000|2024-08-01 18:35:00|8276.4|8264.4|8278.2|8266.2|8279.2|8267.2|8275.4|8263.4|0
1722537600000|2024-08-01 18:40:00|8277.9|8265.9|8279.7|8267.7|8280.9|8268.9|8277.9|8265.9|0
1722537900000|2024-08-01 18:45:00|8280.2|8268.2|8280.9|8268.9|8281.4|8269.4|8277.7|8265.7|0
1722538200000|2024-08-01 18:50:00|8280.7|8268.7|8275.7|8263.7|8282.7|8270.7|8268.7|8256.7|0
1722538500000|2024-08-01 18:55:00|8275.2|8263.2|8279.4|8267.4|8280.9|8268.9|8274.4|8262.4|0
1722538800000|2024-08-01 19:00:00|8278.2|8266.2|8283.7|8271.7|8283.7|8271.7|8277.2|8265.2|0
1722539100000|2024-08-01 19:05:00|8283.2|8271.2|8283.9|8271.9|8284.2|8272.2|8278.7|8266.7|0
1722539400000|2024-08-01 19:10:00|8283.7|8271.7|8287.9|8275.9|8290.7|8278.7|8282.7|8270.7|0
1722539700000|2024-08-01 19:15:00|8287.4|8275.4|8292.4|8280.4|8292.7|8280.7|8284.2|8272.2|0
1722540000000|2024-08-01 19:20:00|8292.2|8280.2|8293.7|8281.7|8293.7|8281.7|8289.9|8277.9|0
1722540300000|2024-08-01 19:25:00|8293.4|8281.4|8295.9|8283.9|8297.2|8285.2|8293.2|8281.2|0
1722540600000|2024-08-01 19:30:00|8296.2|8284.2|8288.2|8276.2|8296.9|8284.9|8288.2|8276.2|0
1722540900000|2024-08-01 19:35:00|8288.9|8276.9|8289.7|8277.7|8290.2|8278.2|8285.7|8273.7|0
1722541200000|2024-08-01 19:40:00|8289.9|8277.9|8292.4|8280.4|8292.4|8280.4|8288.4|8276.4|0
1722541500000|2024-08-01 19:45:00|8292.2|8280.2|8298.2|8286.2|8299.4|8287.4|8292.2|8280.2|0
1722541800000|2024-08-01 19:50:00|8298.4|8286.4|8296.4|8284.4|8303.2|8291.2|8295.4|8283.4|0
1722542100000|2024-08-01 19:55:00|8297.2|8285.2|8307.1|8295.1|8311.2|8299.2|8295.2|8283.2|0
1722542400000|2024-08-01 20:00:00|8306.8|8294.8|8293.6|8281.6|8307.7|8295.7|8290.4|8278.4|0
1722542700000|2024-08-01 20:05:00|8294.7|8282.7|8296.9|8284.9|8302.1|8290.1|8294.5|8282.5|0
1722543000000|2024-08-01 20:10:00|8296.6|8284.6|8295.4|8283.4|8297.5|8285.5|8294.3|8282.3|0
1722543300000|2024-08-01 20:15:00|8295.6|8283.6|8294.9|8282.9|8297.6|8285.6|8293.9|8281.9|0
1722543600000|2024-08-01 20:20:00|8295|8283|8287|8275|8295|8283|8286.7|8274.7|0
1722543900000|2024-08-01 20:25:00|8287.2|8275.2|8292|8280|8293.1|8281.1|8286.9|8274.9|0
1722544200000|2024-08-01 20:30:00|8291.9|8279.9|8296.4|8284.4|8302.4|8290.4|8288.7|8276.7|0
1722544500000|2024-08-01 20:35:00|8296.3|8284.3|8295.7|8283.7|8298.1|8286.1|8293.7|8281.7|0
1722544800000|2024-08-01 20:40:00|8295.8|8283.8|8295.2|8283.2|8296.1|8284.1|8293.1|8281.1|0
1722545100000|2024-08-01 20:45:00|8295.3|8283.3|8297.2|8285.2|8297.7|8285.7|8295.3|8283.3|0
1722545400000|2024-08-01 20:50:00|8297|8285|8299.6|8287.6|8299.9|8287.9|8297|8285|0
1722545700000|2024-08-01 20:55:00|8299.5|8287.5|8300.9|8288.9|8302|8290|8298.3|8286.3|0
1722546000000|2024-08-01 21:00:00|8300.5|8288.5|8301.2|8289.2|8301.8|8289.8|8300.4|8288.4|0
1722546300000|2024-08-01 21:05:00|8301.3|8289.3|8301.6|8289.6|8302.1|8290.1|8300.3|8288.3|0
1722546600000|2024-08-01 21:10:00|8301.5|8289.5|8299.9|8287.9|8301.6|8289.6|8299.6|8287.6|0
1722546900000|2024-08-01 21:15:00|8299.8|8287.8|8296.4|8284.4|8299.8|8287.8|8296.4|8284.4|0
1722547200000|2024-08-01 21:20:00|8296.3|8284.3|8296.6|8284.6|8298.9|8286.9|8296.3|8284.3|0
1722547500000|2024-08-01 21:25:00|8296.4|8284.4|8296.9|8284.9|8297.7|8285.7|8296.4|8284.4|0
1722547800000|2024-08-01 21:30:00|8297|8285|8297.4|8285.4|8297.5|8285.5|8296.9|8284.9|0
1722548100000|2024-08-01 21:35:00|8297.6|8285.6|8299.1|8287.1|8299.7|8287.7|8297.2|8285.2|0
1722548400000|2024-08-01 21:40:00|8299|8287|8298.6|8286.6|8299.7|8287.7|8298.5|8286.5|0
1722548700000|2024-08-01 21:45:00|8298.7|8286.7|8298.7|8286.7|8299.2|8287.2|8298.5|8286.5|0
1722549000000|2024-08-01 21:50:00|8298.6|8286.6|8299.4|8287.4|8299.4|8287.4|8298.3|8286.3|0
1722549300000|2024-08-01 21:55:00|8299.3|8287.3|8297.7|8285.7|8299.9|8287.9|8297.7|8285.7|0
1722549600000|2024-08-01 22:00:00|8300.6|8288.6|8301.1|8289.1|8303.4|8291.4|8298.8|8286.8|0
1722549900000|2024-08-01 22:05:00|8300.9|8288.9|8296|8284|8300.9|8288.9|8295.6|8283.6|0
1722550200000|2024-08-01 22:10:00|8296.1|8284.1|8297.1|8285.1|8298.5|8286.5|8296|8284|0
1722550500000|2024-08-01 22:15:00|8297.2|8285.2|8292.9|8280.9|8297.8|8285.8|8292.5|8280.5|0
1722550800000|2024-08-01 22:20:00|8292.7|8280.7|8294.5|8282.5|8295.5|8283.5|8290.4|8278.4|0
1722551100000|2024-08-01 22:25:00|8294.6|8282.6|8300.4|8288.4|8300.5|8288.5|8294.5|8282.5|0
1722551400000|2024-08-01 22:30:00|8300.5|8288.5|8299.1|8287.1|8301.6|8289.6|8298.1|8286.1|0
1722551700000|2024-08-01 22:35:00|8299|8287|8293.7|8281.7|8299.3|8287.3|8293.1|8281.1|0
1722552000000|2024-08-01 22:40:00|8293.6|8281.6|8292.3|8280.3|8294.7|8282.7|8290.3|8278.3|0
1722552300000|2024-08-01 22:45:00|8292.4|8280.4|8292.9|8280.9|8293.1|8281.1|8292.1|8280.1|0
1722552600000|2024-08-01 22:50:00|8292.8|8280.8|8291.5|8279.5|8293.1|8281.1|8290.7|8278.7|0
1722552900000|2024-08-01 22:55:00|8291.6|8279.6|8290.4|8278.4|8291.6|8279.6|8287|8275|0
1722553200000|2024-08-01 23:00:00|8290.3|8278.3|8287.4|8275.4|8291.2|8279.2|8287.4|8275.4|0
1722553500000|2024-08-01 23:05:00|8287.3|8275.3|8291.5|8279.5|8291.5|8279.5|8287.3|8275.3|0
1722553800000|2024-08-01 23:10:00|8291.7|8279.7|8292.8|8280.8|8293.6|8281.6|8291.7|8279.7|0
1722554100000|2024-08-01 23:15:00|8292.9|8280.9|8289.5|8277.5|8293|8281|8289|8277|0
1722554400000|2024-08-01 23:20:00|8289.6|8277.6|8293.2|8281.2|8293.2|8281.2|8289.6|8277.6|0
1722554700000|2024-08-01 23:25:00|8293.1|8281.1|8297.2|8285.2|8297.8|8285.8|8292.7|8280.7|0
1722555000000|2024-08-01 23:30:00|8297.1|8285.1|8296.4|8284.4|8298.6|8286.6|8296|8284|0
1722555300000|2024-08-01 23:35:00|8296.5|8284.5|8298.2|8286.2|8298.4|8286.4|8295.6|8283.6|0
1722555600000|2024-08-01 23:40:00|8298.5|8286.5|8297|8285|8298.6|8286.6|8296.4|8284.4|0
1722555900000|2024-08-01 23:45:00|8297.1|8285.1|8300.1|8288.1|8300.2|8288.2|8296|8284|0
1722556200000|2024-08-01 23:50:00|8300.2|8288.2|8298.9|8286.9|8300.2|8288.2|8297.9|8285.9|0
1722556500000|2024-08-01 23:55:00|8298.8|8286.8|8298.5|8286.5|8300.3|8288.3|8298.2|8286.2|0
1722556800000|2024-08-02 00:00:00|8298|8286|8296|8284|8301.5|8289.5|8293|8281|0
1722557100000|2024-08-02 00:05:00|8295|8283|8296.3|8284.3|8297.3|8285.3|8293.3|8281.3|0
1722557400000|2024-08-02 00:10:00|8295.8|8283.8|8295.8|8283.8|8297|8285|8295.8|8283.8|0
1722557700000|2024-08-02 00:15:00|8295.5|8283.5|8293.3|8281.3|8296|8284|8289.8|8277.8|0
1722558000000|2024-08-02 00:20:00|8293.5|8281.5|8288.3|8276.3|8293.5|8281.5|8287.8|8275.8|0
1722558300000|2024-08-02 00:25:00|8287.8|8275.8|8291.5|8279.5|8292.3|8280.3|8286.3|8274.3|0
1722558600000|2024-08-02 00:30:00|8291.8|8279.8|8295.3|8283.3|8297.3|8285.3|8291.5|8279.5|0
1722558900000|2024-08-02 00:35:00|8295|8283|8293.3|8281.3|8295.5|8283.5|8293|8281|0
1722559200000|2024-08-02 00:40:00|8293.5|8281.5|8288.3|8276.3|8295.5|8283.5|8288|8276|0
1722559500000|2024-08-02 00:45:00|8288|8276|8287.8|8275.8|8290|8278|8285|8273|0
1722559800000|2024-08-02 00:50:00|8287.5|8275.5|8289.8|8277.8|8290.5|8278.5|8285.5|8273.5|0
1722560100000|2024-08-02 00:55:00|8289.5|8277.5|8295|8283|8296|8284|8289.3|8277.3|0
1722560400000|2024-08-02 01:00:00|8294.8|8282.8|8292.5|8280.5|8296|8284|8292|8280|0
1722560700000|2024-08-02 01:05:00|8292.3|8280.3|8294.8|8282.8|8295|8283|8290|8278|0
1722561000000|2024-08-02 01:10:00|8295|8283|8295.8|8283.8|8297|8285|8294|8282|0
1722561300000|2024-08-02 01:15:00|8295.5|8283.5|8295.8|8283.8|8296.3|8284.3|8294.5|8282.5|0
1722561600000|2024-08-02 01:20:00|8296|8284|8296|8284|8297.5|8285.5|8293|8281|0
1722561900000|2024-08-02 01:25:00|8295.8|8283.8|8293.8|8281.8|8295.8|8283.8|8290.5|8278.5|0
1722562200000|2024-08-02 01:30:00|8294.3|8282.3|8294.3|8282.3|8298.5|8286.5|8292.5|8280.5|0
1722562500000|2024-08-02 01:35:00|8293.8|8281.8|8299.3|8287.3|8299.8|8287.8|8293.8|8281.8|0
1722562800000|2024-08-02 01:40:00|8299.5|8287.5|8304.8|8292.8|8306|8294|8299.5|8287.5|0
1722563100000|2024-08-02 01:45:00|8304.5|8292.5|8300.5|8288.5|8306.3|8294.3|8299.3|8287.3|0
1722563400000|2024-08-02 01:50:00|8300|8288|8301.3|8289.3|8302.8|8290.8|8297.8|8285.8|0
1722563700000|2024-08-02 01:55:00|8301|8289|8297|8285|8301.5|8289.5|8296.3|8284.3|0
1722564000000|2024-08-02 02:00:00|8297.3|8285.3|8292.8|8280.8|8297.8|8285.8|8292.3|8280.3|0
1722564300000|2024-08-02 02:05:00|8293|8281|8294.5|8282.5|8295|8283|8290.5|8278.5|0
1722564600000|2024-08-02 02:10:00|8294.3|8282.3|8293|8281|8295.3|8283.3|8292.5|8280.5|0
1722564900000|2024-08-02 02:15:00|8292.8|8280.8|8283.3|8271.3|8294.5|8282.5|8280.8|8268.8|0
1722565200000|2024-08-02 02:20:00|8283|8271|8269|8257|8283|8271|8268|8256|0
1722565500000|2024-08-02 02:25:00|8269.3|8257.3|8274.5|8262.5|8274.8|8262.8|8267.5|8255.5|0
1722565800000|2024-08-02 02:30:00|8274|8262|8274.5|8262.5|8278.8|8266.8|8270.5|8258.5|0
1722566100000|2024-08-02 02:35:00|8275|8263|8270|8258|8276.3|8264.3|8270|8258|0
1722566400000|2024-08-02 02:40:00|8270.5|8258.5|8273.8|8261.8|8273.8|8261.8|8269.5|8257.5|0
1722566700000|2024-08-02 02:45:00|8274.5|8262.5|8273.5|8261.5|8275.5|8263.5|8270.5|8258.5|0
1722567000000|2024-08-02 02:50:00|8273.8|8261.8|8275|8263|8277.3|8265.3|8272.5|8260.5|0
1722567300000|2024-08-02 02:55:00|8275.5|8263.5|8281.5|8269.5|8281.8|8269.8|8275.5|8263.5|0
1722567600000|2024-08-02 03:00:00|8282.3|8270.3|8290.8|8278.8|8290.8|8278.8|8282.3|8270.3|0
1722567900000|2024-08-02 03:05:00|8291|8279|8289.8|8277.8|8292.5|8280.5|8287.8|8275.8|0
1722568200000|2024-08-02 03:10:00|8289.5|8277.5|8291.5|8279.5|8291.5|8279.5|8288.5|8276.5|0
1722568500000|2024-08-02 03:15:00|8291.3|8279.3|8292.8|8280.8|8294|8282|8290.3|8278.3|0
1722568800000|2024-08-02 03:20:00|8292.5|8280.5|8293.3|8281.3|8293.5|8281.5|8289.5|8277.5|0
1722569100000|2024-08-02 03:25:00|8293|8281|8294.3|8282.3|8294.3|8282.3|8290.5|8278.5|0
1722569400000|2024-08-02 03:30:00|8294|8282|8299.8|8287.8|8300|8288|8294|8282|0
1722569700000|2024-08-02 03:35:00|8299.5|8287.5|8297.3|8285.3|8301.3|8289.3|8296.8|8284.8|0
1722570000000|2024-08-02 03:40:00|8296.5|8284.5|8294.5|8282.5|8296.8|8284.8|8293.3|8281.3|0
1722570300000|2024-08-02 03:45:00|8294.3|8282.3|8294.5|8282.5|8297.5|8285.5|8292.5|8280.5|0
1722570600000|2024-08-02 03:50:00|8294.3|8282.3|8296.3|8284.3|8298.8|8286.8|8293.8|8281.8|0
1722570900000|2024-08-02 03:55:00|8296|8284|8296|8284|8297|8285|8294.8|8282.8|0
1722571200000|2024-08-02 04:00:00|8296.3|8284.3|8297|8285|8298.3|8286.3|8296.3|8284.3|0
1722571500000|2024-08-02 04:05:00|8296.5|8284.5|8295.5|8283.5|8297.8|8285.8|8295|8283|0
1722571800000|2024-08-02 04:10:00|8295.3|8283.3|8297|8285|8298.3|8286.3|8294.5|8282.5|0
1722572100000|2024-08-02 04:15:00|8296.5|8284.5|8296.8|8284.8|8299|8287|8295.3|8283.3|0
1722572400000|2024-08-02 04:20:00|8296.5|8284.5|8298.3|8286.3|8299.3|8287.3|8296|8284|0
1722572700000|2024-08-02 04:25:00|8298.5|8286.5|8294.5|8282.5|8299.8|8287.8|8294.5|8282.5|0
1722573000000|2024-08-02 04:30:00|8295.8|8283.8|8294.8|8282.8|8298.5|8286.5|8293.8|8281.8|0
1722573300000|2024-08-02 04:35:00|8293.3|8281.3|8292.8|8280.8|8293.8|8281.8|8289.8|8277.8|0
1722573600000|2024-08-02 04:40:00|8292.3|8280.3|8290.5|8278.5|8292.3|8280.3|8286.5|8274.5|0
1722573900000|2024-08-02 04:45:00|8290.8|8278.8|8286.5|8274.5|8291|8279|8286.5|8274.5|0
1722574200000|2024-08-02 04:50:00|8285.3|8273.3|8284.3|8272.3|8286|8274|8284.3|8272.3|0
1722574500000|2024-08-02 04:55:00|8284|8272|8284.5|8272.5|8285.5|8273.5|8280.8|8268.8|0
1722574800000|2024-08-02 05:00:00|8284.3|8272.3|8281.8|8269.8|8284.3|8272.3|8278.8|8266.8|0
1722575100000|2024-08-02 05:05:00|8282.3|8270.3|8288.5|8276.5|8292.5|8280.5|8282|8270|0
1722575400000|2024-08-02 05:10:00|8287.8|8275.8|8285.8|8273.8|8288.8|8276.8|8285.8|8273.8|0
1722575700000|2024-08-02 05:15:00|8287|8275|8285.5|8273.5|8290|8278|8285.3|8273.3|0
1722576000000|2024-08-02 05:20:00|8285.3|8273.3|8282|8270|8285.3|8273.3|8282|8270|0
1722576300000|2024-08-02 05:25:00|8281.5|8269.5|8283.5|8271.5|8284.3|8272.3|8280.5|8268.5|0
1722576600000|2024-08-02 05:30:00|8283.8|8271.8|8277.3|8265.3|8284.8|8272.8|8275.3|8263.3|0
1722576900000|2024-08-02 05:35:00|8276.8|8264.8|8267.8|8255.8|8277.3|8265.3|8266.5|8254.5|0
1722577200000|2024-08-02 05:40:00|8268|8256|8263.5|8251.5|8269.8|8257.8|8262.8|8250.8|0
1722577500000|2024-08-02 05:45:00|8264.5|8252.5|8265.8|8253.8|8267.3|8255.3|8264.5|8252.5|0
1722577800000|2024-08-02 05:50:00|8265.3|8253.3|8253.5|8241.5|8267.3|8255.3|8253.5|8241.5|0
1722578100000|2024-08-02 05:55:00|8254.5|8242.5|8257.3|8245.3|8258.3|8246.3|8252|8240|0
1722578400000|2024-08-02 06:00:00|8255.5|8243.5|8257|8245|8261.8|8249.8|8248.8|8236.8|0
1722578700000|2024-08-02 06:05:00|8258|8246|8252.8|8240.8|8258|8246|8251|8239|0
1722579000000|2024-08-02 06:10:00|8253|8241|8242|8230|8253|8241|8240.5|8228.5|0
1722579300000|2024-08-02 06:15:00|8241.8|8229.8|8250.5|8238.5|8251.5|8239.5|8240.5|8228.5|0
1722579600000|2024-08-02 06:20:00|8250|8238|8249.8|8237.8|8253.3|8241.3|8249.3|8237.3|0
1722579900000|2024-08-02 06:25:00|8250|8238|8235.5|8223.5|8252|8240|8235.5|8223.5|0
1722580200000|2024-08-02 06:30:00|8235.3|8223.3|8232.5|8220.5|8240.5|8228.5|8226.5|8214.5|0
1722580500000|2024-08-02 06:35:00|8231.8|8219.8|8243|8231|8245.3|8233.3|8230|8218|0
1722580800000|2024-08-02 06:40:00|8242.5|8230.5|8232.5|8220.5|8242.5|8230.5|8230|8218|0
1722581100000|2024-08-02 06:45:00|8233.5|8221.5|8220.3|8208.3|8233.5|8221.5|8220|8208|0
1722581400000|2024-08-02 06:50:00|8220|8208|8217.5|8205.5|8222|8210|8211.3|8199.3|0
1722581700000|2024-08-02 06:55:00|8217|8205|8234.5|8222.5|8234.5|8222.5|8208.5|8196.5|0
1722582000000|2024-08-02 07:00:00|8228.5|8216.5|8252.3|8240.3|8255.3|8243.3|8221|8209|0
1722582300000|2024-08-02 07:05:00|8252.5|8240.5|8267|8255|8277.3|8265.3|8252.5|8240.5|0
1722582600000|2024-08-02 07:10:00|8266|8254|8232|8220|8266|8254|8231|8219|0
1722582900000|2024-08-02 07:15:00|8232.3|8220.3|8241|8229|8243.5|8231.5|8225|8213|0
1722583200000|2024-08-02 07:20:00|8241.5|8229.5|8240|8228|8246.5|8234.5|8230.8|8218.8|0
1722583500000|2024-08-02 07:25:00|8240.3|8228.3|8252.5|8240.5|8254.3|8242.3|8228.5|8216.5|0
1722583800000|2024-08-02 07:30:00|8250|8238|8240|8228|8254.3|8242.3|8238.5|8226.5|0
1722584100000|2024-08-02 07:35:00|8240.3|8228.3|8251.8|8239.8|8255|8243|8238|8226|0
1722584400000|2024-08-02 07:40:00|8252|8240|8253|8241|8258.5|8246.5|8250.8|8238.8|0
1722584700000|2024-08-02 07:45:00|8252.5|8240.5|8243.5|8231.5|8256.3|8244.3|8243.5|8231.5|0
1722585000000|2024-08-02 07:50:00|8244|8232|8245|8233|8252.3|8240.3|8244|8232|0
1722585300000|2024-08-02 07:55:00|8244.8|8232.8|8257.6|8245.6|8257.6|8245.6|8241|8229|0
1722585600000|2024-08-02 08:00:00|8256.6|8244.6|8262.5|8250.5|8268|8256|8255.6|8243.6|0
1722585900000|2024-08-02 08:05:00|8262.3|8250.3|8271|8259|8274.5|8262.5|8254|8242|0
1722586200000|2024-08-02 08:10:00|8270.5|8258.5|8261.3|8249.3|8270.5|8258.5|8261.3|8249.3|0
1722586500000|2024-08-02 08:15:00|8261.5|8249.5|8259|8247|8264.5|8252.5|8254.5|8242.5|0
1722586800000|2024-08-02 08:20:00|8259.3|8247.3|8265|8253|8267|8255|8255.3|8243.3|0
1722587100000|2024-08-02 08:25:00|8264.5|8252.5|8264.8|8252.8|8271.5|8259.5|8261.5|8249.5|0
1722587400000|2024-08-02 08:30:00|8264|8252|8263.5|8251.5|8268.5|8256.5|8258|8246|0
1722587700000|2024-08-02 08:35:00|8262.5|8250.5|8267|8255|8267.8|8255.8|8261.5|8249.5|0
1722588000000|2024-08-02 08:40:00|8267.8|8255.8|8268|8256|8272.5|8260.5|8265|8253|0
1722588300000|2024-08-02 08:45:00|8267.8|8255.8|8263|8251|8268.3|8256.3|8259.5|8247.5|0
1722588600000|2024-08-02 08:50:00|8263.3|8251.3|8263.5|8251.5|8267|8255|8261.3|8249.3|0
1722588900000|2024-08-02 08:55:00|8263.8|8251.8|8269.3|8257.3|8270|8258|8262.5|8250.5|0
1722589200000|2024-08-02 09:00:00|8268.5|8256.5|8260.8|8248.8|8271.5|8259.5|8259.5|8247.5|0
1722589500000|2024-08-02 09:05:00|8260.5|8248.5|8258.3|8246.3|8262.8|8250.8|8258.3|8246.3|0
1722589800000|2024-08-02 09:10:00|8258.5|8246.5|8254|8242|8260|8248|8252.5|8240.5|0
1722590100000|2024-08-02 09:15:00|8253.8|8241.8|8261|8249|8261|8249|8252.5|8240.5|0
1722590400000|2024-08-02 09:20:00|8261.3|8249.3|8260.3|8248.3|8261.3|8249.3|8255.5|8243.5|0
1722590700000|2024-08-02 09:25:00|8260.5|8248.5|8250|8238|8262.3|8250.3|8250|8238|0
1722591000000|2024-08-02 09:30:00|8250.5|8238.5|8247.5|8235.5|8254|8242|8245|8233|0
1722591300000|2024-08-02 09:35:00|8247|8235|8250|8238|8255.3|8243.3|8245.8|8233.8|0
1722591600000|2024-08-02 09:40:00|8249.8|8237.8|8245.8|8233.8|8251|8239|8243.5|8231.5|0
1722591900000|2024-08-02 09:45:00|8246|8234|8241.5|8229.5|8247.3|8235.3|8241|8229|0
1722592200000|2024-08-02 09:50:00|8241|8229|8243.5|8231.5|8243.5|8231.5|8236.5|8224.5|0
1722592500000|2024-08-02 09:55:00|8244|8232|8241.8|8229.8|8246|8234|8240.5|8228.5|0
1722592800000|2024-08-02 10:00:00|8242.3|8230.3|8236.8|8224.8|8245|8233|8235|8223|0
1722593100000|2024-08-02 10:05:00|8236.5|8224.5|8234|8222|8239|8227|8231|8219|0
1722593400000|2024-08-02 10:10:00|8235|8223|8238.8|8226.8|8239.3|8227.3|8234.5|8222.5|0
1722593700000|2024-08-02 10:15:00|8237|8225|8240|8228|8241.8|8229.8|8235.8|8223.8|0
1722594000000|2024-08-02 10:20:00|8240.3|8228.3|8240.8|8228.8|8245.5|8233.5|8236.8|8224.8|0
1722594300000|2024-08-02 10:25:00|8242.3|8230.3|8246.5|8234.5|8247.5|8235.5|8240|8228|0
1722594600000|2024-08-02 10:30:00|8246.3|8234.3|8238.5|8226.5|8250|8238|8238|8226|0
1722594900000|2024-08-02 10:35:00|8239|8227|8247.5|8235.5|8248.5|8236.5|8237.8|8225.8|0
1722595200000|2024-08-02 10:40:00|8247|8235|8250|8238|8254|8242|8245.5|8233.5|0
1722595500000|2024-08-02 10:45:00|8250.5|8238.5|8252.8|8240.8|8254.5|8242.5|8246|8234|0
1722595800000|2024-08-02 10:50:00|8252.3|8240.3|8256.5|8244.5|8257.3|8245.3|8251|8239|0
1722596100000|2024-08-02 10:55:00|8256.8|8244.8|8253|8241|8262|8250|8253|8241|0
1722596400000|2024-08-02 11:00:00|8255|8243|8263|8251|8265.8|8253.8|8253.5|8241.5|0
1722596700000|2024-08-02 11:05:00|8263.5|8251.5|8262.5|8250.5|8265.3|8253.3|8260.5|8248.5|0
1722597000000|2024-08-02 11:10:00|8262.3|8250.3|8258|8246|8263.8|8251.8|8255.5|8243.5|0
1722597300000|2024-08-02 11:15:00|8258.3|8246.3|8259.5|8247.5|8259.5|8247.5|8252.5|8240.5|0
1722597600000|2024-08-02 11:20:00|8259|8247|8251|8239|8260|8248|8249.8|8237.8|0
1722597900000|2024-08-02 11:25:00|8250.8|8238.8|8249.8|8237.8|8252|8240|8247.8|8235.8|0
1722598200000|2024-08-02 11:30:00|8249.5|8237.5|8251.5|8239.5|8251.5|8239.5|8244|8232|0
1722598500000|2024-08-02 11:35:00|8251.3|8239.3|8258.3|8246.3|8259.3|8247.3|8246.5|8234.5|0
1722598800000|2024-08-02 11:40:00|8258|8246|8259.5|8247.5|8264.5|8252.5|8256.8|8244.8|0
1722599100000|2024-08-02 11:45:00|8259.8|8247.8|8258.8|8246.8|8262|8250|8255|8243|0
1722599400000|2024-08-02 11:50:00|8258.5|8246.5|8262.5|8250.5|8265.8|8253.8|8258|8246|0
1722599700000|2024-08-02 11:55:00|8262|8250|8267|8255|8269.8|8257.8|8261.5|8249.5|0
1722600000000|2024-08-02 12:00:00|8266.8|8254.8|8268.3|8256.3|8269|8257|8265.8|8253.8|0
1722600300000|2024-08-02 12:05:00|8267.5|8255.5|8275.5|8263.5|8276|8264|8267.3|8255.3|0
1722600600000|2024-08-02 12:10:00|8275.8|8263.8|8273|8261|8276.3|8264.3|8270|8258|0
1722600900000|2024-08-02 12:15:00|8273.3|8261.3|8282.5|8270.5|8282.8|8270.8|8270|8258|0
1722601200000|2024-08-02 12:20:00|8281|8269|8280|8268|8281|8269|8276|8264|0
1722601500000|2024-08-02 12:25:00|8281|8269|8287|8275|8290|8278|8280.3|8268.3|0
1722601800000|2024-08-02 12:30:00|8289|8277|8239|8227|8289|8277|8235.3|8223.3|0
1722602100000|2024-08-02 12:35:00|8239.5|8227.5|8241.5|8229.5|8252.5|8240.5|8233.5|8221.5|0
1722602400000|2024-08-02 12:40:00|8242.5|8230.5|8247.8|8235.8|8252.3|8240.3|8230.5|8218.5|0
1722602700000|2024-08-02 12:45:00|8247.5|8235.5|8255|8243|8255|8243|8243|8231|0
1722603000000|2024-08-02 12:50:00|8255.8|8243.8|8237|8225|8257.5|8245.5|8234.5|8222.5|0
1722603300000|2024-08-02 12:55:00|8236.8|8224.8|8230.8|8218.8|8238.5|8226.5|8230.8|8218.8|0
1722603600000|2024-08-02 13:00:00|8230.5|8218.5|8222.3|8210.3|8236.3|8224.3|8220.5|8208.5|0
1722603900000|2024-08-02 13:05:00|8220.8|8208.8|8226.3|8214.3|8229.5|8217.5|8220|8208|0
1722604200000|2024-08-02 13:10:00|8226|8214|8228.3|8216.3|8229.5|8217.5|8223.3|8211.3|0
1722604500000|2024-08-02 13:15:00|8228|8216|8237.5|8225.5|8237.8|8225.8|8223.8|8211.8|0
1722604800000|2024-08-02 13:20:00|8236.8|8224.8|8216.3|8204.3|8236.8|8224.8|8216|8204|0
1722605100000|2024-08-02 13:25:00|8216|8204|8210.8|8198.8|8216|8204|8207|8195|0
1722605400000|2024-08-02 13:30:00|8210|8198|8206.8|8194.8|8217|8205|8198.8|8186.8|0
1722605700000|2024-08-02 13:35:00|8206.5|8194.5|8213.5|8201.5|8215.8|8203.8|8201.5|8189.5|0
1722606000000|2024-08-02 13:40:00|8213.3|8201.3|8217.5|8205.5|8224.8|8212.8|8210.5|8198.5|0
1722606300000|2024-08-02 13:45:00|8215.5|8203.5|8210|8198|8220.5|8208.5|8204|8192|0
1722606600000|2024-08-02 13:50:00|8209.5|8197.5|8206.3|8194.3|8221.3|8209.3|8205.8|8193.8|0
1722606900000|2024-08-02 13:55:00|8207.3|8195.3|8211.5|8199.5|8212.5|8200.5|8199|8187|0
1722607200000|2024-08-02 14:00:00|8212|8200|8216.8|8204.8|8224.5|8212.5|8204.5|8192.5|0
1722607500000|2024-08-02 14:05:00|8216.5|8204.5|8201.3|8189.3|8216.8|8204.8|8196.8|8184.8|0
1722607800000|2024-08-02 14:10:00|8202.9|8190.9|8192.1|8180.1|8204.1|8192.1|8190.1|8178.1|0
1722608100000|2024-08-02 14:15:00|8193.1|8181.1|8178.1|8166.1|8203.6|8191.6|8177.9|8165.9|0
1722608400000|2024-08-02 14:20:00|8177.9|8165.9|8174.4|8162.4|8180.6|8168.6|8167.6|8155.6|0
1722608700000|2024-08-02 14:25:00|8175.1|8163.1|8180.1|8168.1|8194.4|8182.4|8172.1|8160.1|0
1722609000000|2024-08-02 14:30:00|8179.1|8167.1|8188.6|8176.6|8194.6|8182.6|8178.1|8166.1|0
1722609300000|2024-08-02 14:35:00|8188.1|8176.1|8182.6|8170.6|8188.6|8176.6|8181.1|8169.1|0
1722609600000|2024-08-02 14:40:00|8182.9|8170.9|8184.9|8172.9|8193.9|8181.9|8182.9|8170.9|0
1722609900000|2024-08-02 14:45:00|8184.6|8172.6|8191.6|8179.6|8198.6|8186.6|8181.9|8169.9|0
1722610200000|2024-08-02 14:50:00|8192.6|8180.6|8180.6|8168.6|8195.6|8183.6|8176.4|8164.4|0
1722610500000|2024-08-02 14:55:00|8180.4|8168.4|8177.6|8165.6|8184.9|8172.9|8176.6|8164.6|0
1722610800000|2024-08-02 15:00:00|8177.9|8165.9|8167.4|8155.4|8180.1|8168.1|8165.1|8153.1|0
1722611100000|2024-08-02 15:05:00|8167.6|8155.6|8167.6|8155.6|8174.1|8162.1|8162.9|8150.9|0
1722611400000|2024-08-02 15:10:00|8167.4|8155.4|8170.9|8158.9|8179.1|8167.1|8165.1|8153.1|0
1722611700000|2024-08-02 15:15:00|8170.6|8158.6|8178.4|8166.4|8179.6|8167.6|8170.4|8158.4|0
1722612000000|2024-08-02 15:20:00|8177.4|8165.4|8175.6|8163.6|8177.6|8165.6|8166.6|8154.6|0
1722612300000|2024-08-02 15:25:00|8174.6|8162.6|8169.9|8157.9|8176.9|8164.9|8169.1|8157.1|0
1722612600000|2024-08-02 15:30:00|8169.1|8157.1|8181.1|8169.1|8184.4|8172.4|8168.9|8156.9|0
1722612900000|2024-08-02 15:35:00|8180.1|8168.1|8180.1|8168.1|8183.6|8171.6|8178.4|8166.4|0
1722613200000|2024-08-02 15:40:00|8179.4|8167.4|8191.1|8179.1|8191.6|8179.6|8178.9|8166.9|0
1722613500000|2024-08-02 15:45:00|8190.1|8178.1|8194.9|8182.9|8196.1|8184.1|8184.9|8172.9|0
1722613800000|2024-08-02 15:50:00|8194.6|8182.6|8188.4|8176.4|8196.9|8184.9|8188.1|8176.1|0
1722614100000|2024-08-02 15:55:00|8189.1|8177.1|8193.1|8181.1|8197.6|8185.6|8188.6|8176.6|0
1722614400000|2024-08-02 16:00:00|8192.9|8180.9|8193.4|8181.4|8194.9|8182.9|8187.9|8175.9|0
1722614700000|2024-08-02 16:05:00|8193.6|8181.6|8190.1|8178.1|8197.1|8185.1|8190.1|8178.1|0
1722615000000|2024-08-02 16:10:00|8189.9|8177.9|8189.4|8177.4|8190.1|8178.1|8182.6|8170.6|0
1722615300000|2024-08-02 16:15:00|8189.9|8177.9|8196.6|8184.6|8196.9|8184.9|8188.1|8176.1|0
1722615600000|2024-08-02 16:20:00|8196.9|8184.9|8195.6|8183.6|8200.9|8188.9|8193.9|8181.9|0
1722615900000|2024-08-02 16:25:00|8195.4|8183.4|8199.1|8187.1|8201.4|8189.4|8189.9|8177.9|0
1722616200000|2024-08-02 16:30:00|8199.6|8187.6|8200.9|8188.9|8202.9|8190.9|8194.6|8182.6|0
1722616500000|2024-08-02 16:35:00|8201.4|8189.4|8204.4|8192.4|8205.4|8193.4|8196.9|8184.9|0
1722616800000|2024-08-02 16:40:00|8203.6|8191.6|8204.9|8192.9|8209.1|8197.1|8203.4|8191.4|0
1722617100000|2024-08-02 16:45:00|8204.6|8192.6|8204.6|8192.6|8208.9|8196.9|8198.4|8186.4|0
1722617400000|2024-08-02 16:50:00|8204.9|8192.9|8197.9|8185.9|8207.1|8195.1|8197.1|8185.1|0
1722617700000|2024-08-02 16:55:00|8198.1|8186.1|8204.1|8192.1|8208.6|8196.6|8197.1|8185.1|0
1722618000000|2024-08-02 17:00:00|8204.6|8192.6|8194.9|8182.9|8206.6|8194.6|8193.1|8181.1|0
1722618300000|2024-08-02 17:05:00|8195.1|8183.1|8201.9|8189.9|8203.4|8191.4|8194.4|8182.4|0
1722618600000|2024-08-02 17:10:00|8201.6|8189.6|8207.6|8195.6|8208.1|8196.1|8198.6|8186.6|0
1722618900000|2024-08-02 17:15:00|8207.4|8195.4|8205.4|8193.4|8208.6|8196.6|8203.4|8191.4|0
1722619200000|2024-08-02 17:20:00|8205.1|8193.1|8199.9|8187.9|8205.1|8193.1|8197.1|8185.1|0
1722619500000|2024-08-02 17:25:00|8200.1|8188.1|8200.1|8188.1|8203.9|8191.9|8199.4|8187.4|0
1722619800000|2024-08-02 17:30:00|8199.9|8187.9|8198.9|8186.9|8201.4|8189.4|8195.4|8183.4|0
1722620100000|2024-08-02 17:35:00|8199.4|8187.4|8195.6|8183.6|8199.4|8187.4|8194.9|8182.9|0
1722620400000|2024-08-02 17:40:00|8196.6|8184.6|8196.6|8184.6|8197.6|8185.6|8193.1|8181.1|0
1722620700000|2024-08-02 17:45:00|8196.9|8184.9|8196.9|8184.9|8200.6|8188.6|8196.6|8184.6|0
1722621000000|2024-08-02 17:50:00|8197.1|8185.1|8193.6|8181.6|8200.1|8188.1|8193.6|8181.6|0
1722621300000|2024-08-02 17:55:00|8193.9|8181.9|8192.1|8180.1|8194.6|8182.6|8191.1|8179.1|0
1722621600000|2024-08-02 18:00:00|8191.4|8179.4|8188.1|8176.1|8191.9|8179.9|8185.1|8173.1|0
1722621900000|2024-08-02 18:05:00|8188.4|8176.4|8186.4|8174.4|8190.6|8178.6|8185.9|8173.9|0
1722622200000|2024-08-02 18:10:00|8186.6|8174.6|8192.4|8180.4|8192.6|8180.6|8185.4|8173.4|0
1722622500000|2024-08-02 18:15:00|8192.6|8180.6|8199.6|8187.6|8199.6|8187.6|8192.4|8180.4|0
1722622800000|2024-08-02 18:20:00|8199.4|8187.4|8207.6|8195.6|8207.6|8195.6|8198.6|8186.6|0
1722623100000|2024-08-02 18:25:00|8207.4|8195.4|8211.1|8199.1|8211.4|8199.4|8205.9|8193.9|0
1722623400000|2024-08-02 18:30:00|8210.6|8198.6|8209.6|8197.6|8213.4|8201.4|8208.1|8196.1|0
1722623700000|2024-08-02 18:35:00|8209.1|8197.1|8207.6|8195.6|8209.6|8197.6|8203.9|8191.9|0
1722624000000|2024-08-02 18:40:00|8207.4|8195.4|8209.1|8197.1|8211.4|8199.4|8207.4|8195.4|0
1722624300000|2024-08-02 18:45:00|8208.9|8196.9|8199.6|8187.6|8209.1|8197.1|8197.4|8185.4|0
1722624600000|2024-08-02 18:50:00|8199.9|8187.9|8205.1|8193.1|8205.1|8193.1|8198.1|8186.1|0
1722624900000|2024-08-02 18:55:00|8204.9|8192.9|8205.6|8193.6|8208.1|8196.1|8203.6|8191.6|0
1722625200000|2024-08-02 19:00:00|8205.9|8193.9|8200.1|8188.1|8210.9|8198.9|8198.9|8186.9|0
1722625500000|2024-08-02 19:05:00|8199.9|8187.9|8198.4|8186.4|8201.1|8189.1|8195.6|8183.6|0
1722625800000|2024-08-02 19:10:00|8198.6|8186.6|8202.4|8190.4|8202.6|8190.6|8195.9|8183.9|0
1722626100000|2024-08-02 19:15:00|8202.1|8190.1|8206.1|8194.1|8207.1|8195.1|8201.1|8189.1|0
1722626400000|2024-08-02 19:20:00|8205.9|8193.9|8209.6|8197.6|8209.9|8197.9|8204.1|8192.1|0
1722626700000|2024-08-02 19:25:00|8209.9|8197.9|8214.4|8202.4|8214.6|8202.6|8207.6|8195.6|0
1722627000000|2024-08-02 19:30:00|8213.9|8201.9|8214.9|8202.9|8219.1|8207.1|8213.1|8201.1|0
1722627300000|2024-08-02 19:35:00|8214.6|8202.6|8205.6|8193.6|8215.6|8203.6|8205.6|8193.6|0
1722627600000|2024-08-02 19:40:00|8205.9|8193.9|8213.9|8201.9|8214.1|8202.1|8203.1|8191.1|0
1722627900000|2024-08-02 19:45:00|8213.6|8201.6|8208.6|8196.6|8215.1|8203.1|8208.4|8196.4|0
1722628200000|2024-08-02 19:50:00|8208.4|8196.4|8218.4|8206.4|8218.4|8206.4|8203.9|8191.9|0
1722628500000|2024-08-02 19:55:00|8218.1|8206.1|8224.9|8212.9|8232.9|8220.9|8218.1|8206.1|0
1722628800000|2024-08-02 20:00:00|8224.5|8212.5|8222.3|8210.3|8224.5|8212.5|8219.8|8207.8|0
1722629100000|2024-08-02 20:05:00|8222.8|8210.8|8219.6|8207.6|8223|8211|8216.7|8204.7|0
1722629400000|2024-08-02 20:10:00|8219.7|8207.7|8219.8|8207.8|8221.1|8209.1|8216.8|8204.8|0
1722629700000|2024-08-02 20:15:00|8220|8208|8219.9|8207.9|8220.3|8208.3|8217.1|8205.1|0
1722630000000|2024-08-02 20:20:00|8219.8|8207.8|8219.1|8207.1|8220.3|8208.3|8218|8206|0
1722630300000|2024-08-02 20:25:00|8219|8207|8217.3|8205.3|8219.1|8207.1|8217.3|8205.3|0
1722630600000|2024-08-02 20:30:00|8217.4|8205.4|8213.3|8201.3|8217.5|8205.5|8213.3|8201.3|0
1722630900000|2024-08-02 20:35:00|8213.1|8201.1|8209.8|8197.8|8213.1|8201.1|8208.7|8196.7|0
1722631200000|2024-08-02 20:40:00|8210.1|8198.1|8212.3|8200.3|8212.3|8200.3|8209|8197|0
1722631500000|2024-08-02 20:45:00|8212.4|8200.4|8210.4|8198.4|8212.8|8200.8|8210.1|8198.1|0
1722631800000|2024-08-02 20:50:00|8210.3|8198.3|8211.5|8199.5|8212|8200|8210.1|8198.1|0
1722632100000|2024-08-02 20:55:00|8211.4|8199.4|8206.1|8194.1|8211.4|8199.4|8204.7|8192.7|0
1722666600000|2024-08-03 06:30:00|8204.6|8195.6|8204.6|8195.6|8204.6|8195.6|8204.6|8195.6|0
1722667800000|2024-08-03 06:50:00|8205.4|8196.4|8205.4|8196.4|8205.4|8196.4|8205.4|8196.4|0
1722675000000|2024-08-03 08:50:00|8205.2|8196.2|8205.2|8196.2|8205.2|8196.2|8205.2|8196.2|0
1722691500000|2024-08-03 13:25:00|8201.4|8192.4|8201.4|8192.4|8201.4|8192.4|8201.4|8192.4|0
1722693300000|2024-08-03 13:55:00|8200.4|8191.4|8200.4|8191.4|8200.4|8191.4|8200.4|8191.4|0
1722695400000|2024-08-03 14:30:00|8200.2|8191.2|8200.2|8191.2|8200.2|8191.2|8200.2|8191.2|0
1722695700000|2024-08-03 14:35:00|8200|8191|8199.3|8190.3|8200|8191|8199.3|8190.3|0
1722696000000|2024-08-03 14:40:00|8198.6|8189.6|8198.6|8189.6|8198.6|8189.6|8198.6|8189.6|0
1722697800000|2024-08-03 15:10:00|8196.5|8187.5|8196.5|8187.5|8196.5|8187.5|8196.5|8187.5|0
1722702300000|2024-08-03 16:25:00|8196.3|8187.3|8196.3|8187.3|8196.3|8187.3|8196.3|8187.3|0
1722702600000|2024-08-03 16:30:00|8196.7|8187.7|8196.7|8187.7|8196.7|8187.7|8196.7|8187.7|0
1722702900000|2024-08-03 16:35:00|8196.9|8187.9|8196.9|8187.9|8196.9|8187.9|8196.9|8187.9|0
1722706500000|2024-08-03 17:35:00|8196.7|8187.7|8196.7|8187.7|8196.7|8187.7|8196.7|8187.7|0
1722706800000|2024-08-03 17:40:00|8196.3|8187.3|8196.3|8187.3|8196.3|8187.3|8196.3|8187.3|0
1722712500000|2024-08-03 19:15:00|8191.8|8182.8|8189.8|8180.8|8191.8|8182.8|8189.8|8180.8|0
1722713100000|2024-08-03 19:25:00|8189.6|8180.6|8189.6|8180.6|8189.6|8180.6|8189.6|8180.6|0
1722714900000|2024-08-03 19:55:00|8189.2|8180.2|8189.2|8180.2|8189.2|8180.2|8189.2|8180.2|0
1722715800000|2024-08-03 20:10:00|8189.1|8180.1|8189.1|8180.1|8189.1|8180.1|8189.1|8180.1|0
1722716700000|2024-08-03 20:25:00|8188.7|8179.7|8188.7|8179.7|8188.7|8179.7|8188.7|8179.7|0
1722717900000|2024-08-03 20:45:00|8188.8|8179.8|8188.8|8179.8|8188.8|8179.8|8188.8|8179.8|0
1722718500000|2024-08-03 20:55:00|8186.8|8177.8|8186.8|8177.8|8186.8|8177.8|8186.8|8177.8|0
1722723000000|2024-08-03 22:10:00|8183.8|8174.8|8184.8|8175.8|8184.8|8175.8|8183.8|8174.8|0
1722727500000|2024-08-03 23:25:00|8184.9|8175.9|8184.9|8175.9|8184.9|8175.9|8184.9|8175.9|0
1722735900000|2024-08-04 01:45:00|8184.5|8175.5|8184.5|8175.5|8184.5|8175.5|8184.5|8175.5|0
1722752100000|2024-08-04 06:15:00|8184.8|8175.8|8184.8|8175.8|8184.8|8175.8|8184.8|8175.8|0
1722756000000|2024-08-04 07:20:00|8189.3|8180.3|8189.3|8180.3|8189.3|8180.3|8189.3|8180.3|0
1722776100000|2024-08-04 12:55:00|8187.1|8178.1|8187.1|8178.1|8187.1|8178.1|8187.1|8178.1|0
1722780900000|2024-08-04 14:15:00|8187|8178|8187|8178|8187|8178|8187|8178|0
1722782100000|2024-08-04 14:35:00|8182.6|8173.6|8182.6|8173.6|8182.6|8173.6|8182.6|8173.6|0
1722782400000|2024-08-04 14:40:00|8178.2|8169.2|8178.2|8169.2|8178.2|8169.2|8178.2|8169.2|0
1722783000000|2024-08-04 14:50:00|8178.4|8169.4|8178.7|8169.7|8178.7|8169.7|8178.4|8169.4|0
1722783900000|2024-08-04 15:05:00|8177.1|8168.1|8177.1|8168.1|8177.1|8168.1|8177.1|8168.1|0
1722784500000|2024-08-04 15:15:00|8180.4|8171.4|8180.4|8171.4|8180.4|8171.4|8180.4|8171.4|0
1722785400000|2024-08-04 15:30:00|8180.5|8171.5|8180.5|8171.5|8180.5|8171.5|8180.5|8171.5|0
1722788400000|2024-08-04 16:20:00|8180.6|8171.6|8180.8|8171.8|8180.8|8171.8|8180.6|8171.6|0
1722789000000|2024-08-04 16:30:00|8181.5|8172.5|8181.5|8172.5|8181.5|8172.5|8181.5|8172.5|0
1722792300000|2024-08-04 17:25:00|8181.3|8172.3|8181|8172|8181.3|8172.3|8181|8172|0
1722796200000|2024-08-04 18:30:00|8180|8171|8180|8171|8180|8171|8180|8171|0
1722796500000|2024-08-04 18:35:00|8183.2|8174.2|8183.2|8174.2|8183.2|8174.2|8183.2|8174.2|0
1722798000000|2024-08-04 19:00:00|8182.1|8173.1|8182.1|8173.1|8182.1|8173.1|8182.1|8173.1|0
1722799500000|2024-08-04 19:25:00|8179.9|8170.9|8179.9|8170.9|8179.9|8170.9|8179.9|8170.9|0
1722802500000|2024-08-04 20:15:00|8175.4|8166.4|8170.9|8161.9|8175.4|8166.4|8170.9|8161.9|0
1722803100000|2024-08-04 20:25:00|8171|8162|8171|8162|8171|8162|8171|8162|0
1722803700000|2024-08-04 20:35:00|8173.2|8164.2|8175.4|8166.4|8175.4|8166.4|8173.2|8164.2|0
1722805800000|2024-08-04 21:10:00|8175.6|8166.6|8175.6|8166.6|8175.6|8166.6|8175.6|8166.6|0
1722806400000|2024-08-04 21:20:00|8177.8|8168.8|8177.8|8168.8|8177.8|8168.8|8177.8|8168.8|0
1722808800000|2024-08-04 22:00:00|8204.6|8195.6|8168.1|8159.1|8205.1|8196.1|8159.9|8150.9|0
1722809100000|2024-08-04 22:05:00|8168.5|8159.5|8171.2|8162.2|8172.9|8163.9|8162.9|8153.9|0
1722809400000|2024-08-04 22:10:00|8171|8162|8174.8|8165.8|8177.2|8168.2|8170.3|8161.3|0
1722809700000|2024-08-04 22:15:00|8174.9|8165.9|8181.5|8172.5|8183.8|8174.8|8174.9|8165.9|0
1722810000000|2024-08-04 22:20:00|8181.6|8172.6|8182.8|8173.8|8185.5|8176.5|8181.6|8172.6|0
1722810300000|2024-08-04 22:25:00|8182.7|8173.7|8188.2|8179.2|8188.6|8179.6|8179.9|8170.9|0
1722810600000|2024-08-04 22:30:00|8188.3|8179.3|8190|8181|8193.5|8184.5|8188.3|8179.3|0
1722810900000|2024-08-04 22:35:00|8189.8|8180.8|8187.4|8178.4|8191.8|8182.8|8186.9|8177.9|0
1722811200000|2024-08-04 22:40:00|8187.5|8178.5|8190.5|8181.5|8191.1|8182.1|8187|8178|0
1722811500000|2024-08-04 22:45:00|8190.1|8181.1|8196.5|8187.5|8196.5|8187.5|8189.9|8180.9|0
1722811800000|2024-08-04 22:50:00|8196.4|8187.4|8190|8181|8196.4|8187.4|8189.8|8180.8|0
1722812100000|2024-08-04 22:55:00|8190.2|8181.2|8185.7|8176.7|8190.2|8181.2|8185.4|8176.4|0
1722812400000|2024-08-04 23:00:00|8185.8|8176.8|8180|8171|8187|8178|8179.1|8170.1|0
1722812700000|2024-08-04 23:05:00|8180.5|8171.5|8181.3|8172.3|8183.9|8174.9|8178.9|8169.9|0
1722813000000|2024-08-04 23:10:00|8181.4|8172.4|8181.9|8172.9|8183.8|8174.8|8176.7|8167.7|0
1722813300000|2024-08-04 23:15:00|8181.8|8172.8|8184.1|8175.1|8185.8|8176.8|8180.4|8171.4|0
1722813600000|2024-08-04 23:20:00|8184.2|8175.2|8175.2|8166.2|8185.6|8176.6|8169.9|8160.9|0
1722813900000|2024-08-04 23:25:00|8175.1|8166.1|8174.6|8165.6|8176.7|8167.7|8172.3|8163.3|0
1722814200000|2024-08-04 23:30:00|8174.7|8165.7|8159.2|8150.2|8175.3|8166.3|8157.7|8148.7|0
1722814500000|2024-08-04 23:35:00|8159.4|8150.4|8165.4|8156.4|8167.2|8158.2|8158.4|8149.4|0
1722814800000|2024-08-04 23:40:00|8165.3|8156.3|8167.2|8158.2|8167.2|8158.2|8163.8|8154.8|0
1722815100000|2024-08-04 23:45:00|8167.1|8158.1|8162.9|8153.9|8167.2|8158.2|8162.9|8153.9|0
1722815400000|2024-08-04 23:50:00|8163.4|8154.4|8165.2|8156.2|8165.6|8156.6|8162.2|8153.2|0
1722815700000|2024-08-04 23:55:00|8165.1|8156.1|8173.4|8164.4|8173.4|8164.4|8163.5|8154.5|0
1722816000000|2024-08-05 00:00:00|8172.7|8163.7|8187.5|8178.5|8192.7|8183.7|8172.5|8163.5|0
1722816300000|2024-08-05 00:05:00|8189.7|8180.7|8198.7|8189.7|8201.2|8192.2|8189.7|8180.7|0
1722816600000|2024-08-05 00:10:00|8199.2|8190.2|8184.2|8175.2|8200.5|8191.5|8181.5|8172.5|0
1722816900000|2024-08-05 00:15:00|8182.2|8173.2|8168.2|8159.2|8184.2|8175.2|8167.2|8158.2|0
1722817200000|2024-08-05 00:20:00|8168.5|8159.5|8167.2|8158.2|8169|8160|8163.7|8154.7|0
1722817500000|2024-08-05 00:25:00|8166.5|8157.5|8176.5|8167.5|8178.2|8169.2|8165.2|8156.2|0
1722817800000|2024-08-05 00:30:00|8176.2|8167.2|8170|8161|8176.2|8167.2|8167.5|8158.5|0
1722818100000|2024-08-05 00:35:00|8172.5|8163.5|8164|8155|8175.2|8166.2|8163.7|8154.7|0
1722818400000|2024-08-05 00:40:00|8165|8156|8168.5|8159.5|8169.5|8160.5|8164.5|8155.5|0
1722818700000|2024-08-05 00:45:00|8168.7|8159.7|8160.5|8151.5|8169.5|8160.5|8160.2|8151.2|0
1722819000000|2024-08-05 00:50:00|8161.2|8152.2|8150.7|8141.7|8162.2|8153.2|8150|8141|0
1722819300000|2024-08-05 00:55:00|8151|8142|8156.5|8147.5|8159.2|8150.2|8151|8142|0
1722819600000|2024-08-05 01:00:00|8156|8147|8155.2|8146.2|8167.7|8158.7|8151.5|8142.5|0
1722819900000|2024-08-05 01:05:00|8155.5|8146.5|8144.5|8135.5|8158.5|8149.5|8142.2|8133.2|0
1722820200000|2024-08-05 01:10:00|8146|8137|8150.7|8141.7|8153.7|8144.7|8141.2|8132.2|0
1722820500000|2024-08-05 01:15:00|8150.5|8141.5|8153.5|8144.5|8157.2|8148.2|8147.5|8138.5|0
1722820800000|2024-08-05 01:20:00|8153.7|8144.7|8155.2|8146.2|8159.5|8150.5|8150|8141|0
1722821100000|2024-08-05 01:25:00|8157|8148|8147|8138|8158.5|8149.5|8143.7|8134.7|0
1722821400000|2024-08-05 01:30:00|8147.2|8138.2|8169.5|8160.5|8169.5|8160.5|8146.7|8137.7|0
1722821700000|2024-08-05 01:35:00|8169.2|8160.2|8173.7|8164.7|8175.2|8166.2|8167.5|8158.5|0
1722822000000|2024-08-05 01:40:00|8173.5|8164.5|8172.5|8163.5|8180|8171|8168.7|8159.7|0
1722822300000|2024-08-05 01:45:00|8172|8163|8173.5|8164.5|8177|8168|8169.2|8160.2|0
1722822600000|2024-08-05 01:50:00|8173.2|8164.2|8166.2|8157.2|8173.7|8164.7|8166.2|8157.2|0
1722822900000|2024-08-05 01:55:00|8166|8157|8170.7|8161.7|8170.7|8161.7|8165.7|8156.7|0
1722823200000|2024-08-05 02:00:00|8171|8162|8167.5|8158.5|8171.2|8162.2|8165.7|8156.7|0
1722823500000|2024-08-05 02:05:00|8168.2|8159.2|8159|8150|8168.2|8159.2|8157.7|8148.7|0
1722823800000|2024-08-05 02:10:00|8160.7|8151.7|8156|8147|8160.7|8151.7|8155.7|8146.7|0
1722824100000|2024-08-05 02:15:00|8157|8148|8160|8151|8161.5|8152.5|8156.5|8147.5|0
1722824400000|2024-08-05 02:20:00|8159.7|8150.7|8183|8174|8183.5|8174.5|8159.7|8150.7|0
1722824700000|2024-08-05 02:25:00|8183.2|8174.2|8174|8165|8183.2|8174.2|8174|8165|0
1722825000000|2024-08-05 02:30:00|8174.5|8165.5|8175|8166|8180.2|8171.2|8173.7|8164.7|0
1722825300000|2024-08-05 02:35:00|8175.2|8166.2|8165.5|8156.5|8175.7|8166.7|8164.2|8155.2|0
1722825600000|2024-08-05 02:40:00|8165|8156|8158.2|8149.2|8165.2|8156.2|8158|8149|0
1722825900000|2024-08-05 02:45:00|8158.5|8149.5|8167|8158|8170.2|8161.2|8158.2|8149.2|0
1722826200000|2024-08-05 02:50:00|8167.5|8158.5|8170.7|8161.7|8174|8165|8163.2|8154.2|0
1722826500000|2024-08-05 02:55:00|8170.5|8161.5|8172.7|8163.7|8173.5|8164.5|8168.7|8159.7|0
1722826800000|2024-08-05 03:00:00|8175.7|8166.7|8173.2|8164.2|8179.5|8170.5|8172.7|8163.7|0
1722827100000|2024-08-05 03:05:00|8173.5|8164.5|8176.2|8167.2|8179.2|8170.2|8173.5|8164.5|0
1722827400000|2024-08-05 03:10:00|8176|8167|8173.2|8164.2|8177|8168|8170|8161|0
1722827700000|2024-08-05 03:15:00|8173|8164|8171.5|8162.5|8175.2|8166.2|8167.2|8158.2|0
1722828000000|2024-08-05 03:20:00|8170.5|8161.5|8169.5|8160.5|8173.2|8164.2|8165.5|8156.5|0
1722828300000|2024-08-05 03:25:00|8168.7|8159.7|8168.5|8159.5|8171|8162|8167.7|8158.7|0
1722828600000|2024-08-05 03:30:00|8168.2|8159.2|8159.5|8150.5|8169.5|8160.5|8159.5|8150.5|0
1722828900000|2024-08-05 03:35:00|8159.7|8150.7|8155.5|8146.5|8160.2|8151.2|8154|8145|0
1722829200000|2024-08-05 03:40:00|8155.2|8146.2|8150.7|8141.7|8155.2|8146.2|8147.7|8138.7|0
1722829500000|2024-08-05 03:45:00|8150.5|8141.5|8151.7|8142.7|8151.7|8142.7|8147.2|8138.2|0
1722829800000|2024-08-05 03:50:00|8151.5|8142.5|8152.2|8143.2|8152.5|8143.5|8149.2|8140.2|0
1722830100000|2024-08-05 03:55:00|8152.5|8143.5|8149.2|8140.2|8152.5|8143.5|8148.7|8139.7|0
1722830400000|2024-08-05 04:00:00|8149|8140|8148.5|8139.5|8150.5|8141.5|8146.2|8137.2|0
1722830700000|2024-08-05 04:05:00|8148.7|8139.7|8137|8128|8148.7|8139.7|8137|8128|0
1722831000000|2024-08-05 04:10:00|8137.2|8128.2|8139.5|8130.5|8142.7|8133.7|8133|8124|0
1722831300000|2024-08-05 04:15:00|8139.7|8130.7|8132.5|8123.5|8142.7|8133.7|8129.7|8120.7|0
1722831600000|2024-08-05 04:20:00|8131|8122|8132|8123|8132|8123|8125.5|8116.5|0
1722831900000|2024-08-05 04:25:00|8132.2|8123.2|8136|8127|8137.7|8128.7|8129.7|8120.7|0
1722832200000|2024-08-05 04:30:00|8135.7|8126.7|8130|8121|8137.7|8128.7|8129.7|8120.7|0
1722832500000|2024-08-05 04:35:00|8130.2|8121.2|8133.2|8124.2|8135.5|8126.5|8126.2|8117.2|0
1722832800000|2024-08-05 04:40:00|8133.5|8124.5|8125.2|8116.2|8136.5|8127.5|8124.2|8115.2|0
1722833100000|2024-08-05 04:45:00|8124.5|8115.5|8119.5|8110.5|8125.7|8116.7|8116.2|8107.2|0
1722833400000|2024-08-05 04:50:00|8120|8111|8114.2|8105.2|8123.7|8114.7|8113.2|8104.2|0
1722833700000|2024-08-05 04:55:00|8114|8105|8109|8100|8116|8107|8105.2|8096.2|0
1722834000000|2024-08-05 05:00:00|8108|8099|8102.7|8093.7|8112|8103|8101.7|8092.7|0
1722834300000|2024-08-05 05:05:00|8103|8094|8106|8097|8107.2|8098.2|8102.2|8093.2|0
1722834600000|2024-08-05 05:10:00|8106.5|8097.5|8103.7|8094.7|8107.2|8098.2|8102.2|8093.2|0
1722834900000|2024-08-05 05:15:00|8104|8095|8100.2|8091.2|8113|8104|8100|8091|0
1722835200000|2024-08-05 05:20:00|8100.5|8091.5|8095.2|8086.2|8102.5|8093.5|8092.5|8083.5|0
1722835500000|2024-08-05 05:25:00|8095.5|8086.5|8096.5|8087.5|8102|8093|8086|8077|0
1722835800000|2024-08-05 05:30:00|8096|8087|8080.5|8071.5|8096.2|8087.2|8077.2|8068.2|0
1722836100000|2024-08-05 05:35:00|8081|8072|8072|8063|8083.7|8074.7|8072|8063|0
1722836400000|2024-08-05 05:40:00|8072.5|8063.5|8089.5|8080.5|8091|8082|8069.5|8060.5|0
1722836700000|2024-08-05 05:45:00|8090.2|8081.2|8062.2|8053.2|8090.2|8081.2|8061|8052|0
1722837000000|2024-08-05 05:50:00|8062|8053|8060.7|8051.7|8069.7|8060.7|8053.2|8044.2|0
1722837300000|2024-08-05 05:55:00|8061.2|8052.2|8071|8062|8079.2|8070.2|8056|8047|0
1722837600000|2024-08-05 06:00:00|8067.7|8058.7|8058.5|8049.5|8080.7|8071.7|8057.2|8048.2|0
1722837900000|2024-08-05 06:05:00|8060.5|8051.5|8087.7|8078.7|8089.5|8080.5|8059.5|8050.5|0
1722838200000|2024-08-05 06:10:00|8088.2|8079.2|8067.5|8058.5|8092.5|8083.5|8066|8057|0
1722838500000|2024-08-05 06:15:00|8069.2|8060.2|8067.5|8058.5|8079.5|8070.5|8058.2|8049.2|0
1722838800000|2024-08-05 06:20:00|8067.2|8058.2|8047.7|8038.7|8073.7|8064.7|8044.7|8035.7|0
1722839100000|2024-08-05 06:25:00|8047|8038|8033.2|8024.2|8048.5|8039.5|8030.2|8021.2|0
1722839400000|2024-08-05 06:30:00|8034|8025|8058|8049|8058.5|8049.5|8029.5|8020.5|0
1722839700000|2024-08-05 06:35:00|8058.2|8049.2|8052|8043|8063.7|8054.7|8044.7|8035.7|0
1722840000000|2024-08-05 06:40:00|8052.2|8043.2|8032.5|8023.5|8052.2|8043.2|8028.5|8019.5|0
1722840300000|2024-08-05 06:45:00|8032.7|8023.7|8017|8008|8034|8025|8012.7|8003.7|0
1722840600000|2024-08-05 06:50:00|8018.5|8009.5|8024.5|8015.5|8024.5|8015.5|8013.7|8004.7|0
1722840900000|2024-08-05 06:55:00|8024.7|8015.7|8035.2|8026.2|8040|8031|8022.2|8013.2|0
1722841200000|2024-08-05 07:00:00|8036.2|8027.2|8021|8012|8046.7|8037.7|7997.7|7988.7|0
1722841500000|2024-08-05 07:05:00|8024|8015|8000.7|7991.7|8033.5|8024.5|7991|7982|0
1722841800000|2024-08-05 07:10:00|8000|7991|7985|7976|8015.5|8006.5|7983.2|7974.2|0
1722842100000|2024-08-05 07:15:00|7989.2|7980.2|8010.2|8001.2|8020.7|8011.7|7982.5|7973.5|0
1722842400000|2024-08-05 07:20:00|8009.2|8000.2|8023.5|8014.5|8030.5|8021.5|8007.5|7998.5|0
1722842700000|2024-08-05 07:25:00|8025|8016|7990.7|7981.7|8025|8016|7972.2|7963.2|0
1722843000000|2024-08-05 07:30:00|7990.2|7981.2|8001.2|7992.2|8006.7|7997.7|7978|7969|0
1722843300000|2024-08-05 07:35:00|8000.7|7991.7|8011.7|8002.7|8022.7|8013.7|7992.2|7983.2|0
1722843600000|2024-08-05 07:40:00|8013.5|8004.5|8010|8001|8022.7|8013.7|8001.7|7992.7|0
1722843900000|2024-08-05 07:45:00|8008.2|7999.2|8010.7|8001.7|8021.7|8012.7|8003.2|7994.2|0
1722844200000|2024-08-05 07:50:00|8010.2|8001.2|8003|7994|8010.7|8001.7|7992.2|7983.2|0
1722844500000|2024-08-05 07:55:00|8002.5|7993.5|7995.5|7986.5|8014.2|8005.2|7992.2|7983.2|0
1722844800000|2024-08-05 08:00:00|7996.2|7987.2|7998.2|7989.2|7999.2|7990.2|7982.7|7973.7|0
1722845100000|2024-08-05 08:05:00|7997.7|7988.7|8014.2|8005.2|8016.7|8007.7|7993.2|7984.2|0
1722845400000|2024-08-05 08:10:00|8014.7|8005.7|8001|7992|8022|8013|7993.2|7984.2|0
1722845700000|2024-08-05 08:15:00|7999.7|7990.7|8023.5|8014.5|8027.5|8018.5|7999.7|7990.7|0
1722846000000|2024-08-05 08:20:00|8022.2|8013.2|8012.2|8003.2|8026.2|8017.2|8008.2|7999.2|0
1722846300000|2024-08-05 08:25:00|8012.7|8003.7|8005.7|7996.7|8019.7|8010.7|8003.2|7994.2|0
1722846600000|2024-08-05 08:30:00|8005.2|7996.2|8004.2|7995.2|8016|8007|8004|7995|0
1722846900000|2024-08-05 08:35:00|8006.2|7997.2|8012.2|8003.2|8014.7|8005.7|7997.2|7988.2|0
1722847200000|2024-08-05 08:40:00|8011.5|8002.5|8009.2|8000.2|8014.7|8005.7|7999.7|7990.7|0
1722847500000|2024-08-05 08:45:00|8008.7|7999.7|8011|8002|8017.5|8008.5|8000.5|7991.5|0
1722847800000|2024-08-05 08:50:00|8011.8|8002.8|7996.5|7987.5|8013|8004|7994.3|7985.3|0
1722848100000|2024-08-05 08:55:00|7997|7988|8000.5|7991.5|8001.5|7992.5|7989.8|7980.8|0
1722848400000|2024-08-05 09:00:00|8000.3|7991.3|8001|7992|8006.8|7997.8|7998.3|7989.3|0
1722848700000|2024-08-05 09:05:00|8001.3|7992.3|7989|7980|8001.3|7992.3|7986.3|7977.3|0
1722849000000|2024-08-05 09:10:00|7989.5|7980.5|8000|7991|8001|7992|7981|7972|0
1722849300000|2024-08-05 09:15:00|8000.3|7991.3|8004|7995|8007.5|7998.5|7998.5|7989.5|0
1722849600000|2024-08-05 09:20:00|8003.3|7994.3|8004.8|7995.8|8010.3|8001.3|8001|7992|0
1722849900000|2024-08-05 09:25:00|8003.5|7994.5|8014.8|8005.8|8017.8|8008.8|8002|7993|0
1722850200000|2024-08-05 09:30:00|8014|8005|8012.3|8003.3|8018.5|8009.5|8006.3|7997.3|0
1722850500000|2024-08-05 09:35:00|8012.5|8003.5|7994.8|7985.8|8016|8007|7994.8|7985.8|0
1722850800000|2024-08-05 09:40:00|7995|7986|7990|7981|8003.3|7994.3|7990|7981|0
1722851100000|2024-08-05 09:45:00|7991|7982|7990.5|7981.5|7991.5|7982.5|7980|7971|0
1722851400000|2024-08-05 09:50:00|7989.3|7980.3|7999.5|7990.5|8007.5|7998.5|7988.8|7979.8|0
1722851700000|2024-08-05 09:55:00|7999|7990|8021|8012|8022|8013|7997|7988|0
1722852000000|2024-08-05 10:00:00|8020.5|8011.5|8027.3|8018.3|8030.5|8021.5|8018.5|8009.5|0
1722852300000|2024-08-05 10:05:00|8027|8018|8016|8007|8028|8019|8015.5|8006.5|0
1722852600000|2024-08-05 10:10:00|8015|8006|8003.5|7994.5|8020|8011|8003|7994|0
1722852900000|2024-08-05 10:15:00|8004|7995|8001|7992|8006.3|7997.3|7998.8|7989.8|0
1722853200000|2024-08-05 10:20:00|8000.5|7991.5|7985.5|7976.5|8004.5|7995.5|7985.5|7976.5|0
1722853500000|2024-08-05 10:25:00|7985.8|7976.8|7981|7972|7985.8|7976.8|7974.3|7965.3|0
1722853800000|2024-08-05 10:30:00|7980.8|7971.8|7977|7968|7986.5|7977.5|7975|7966|0
1722854100000|2024-08-05 10:35:00|7977.3|7968.3|7975.8|7966.8|7981.5|7972.5|7974.8|7965.8|0
1722854400000|2024-08-05 10:40:00|7975|7966|7992.5|7983.5|7993.3|7984.3|7969.8|7960.8|0
1722854700000|2024-08-05 10:45:00|7991.8|7982.8|7996|7987|7998.3|7989.3|7986|7977|0
1722855000000|2024-08-05 10:50:00|7995.8|7986.8|7981.8|7972.8|7995.8|7986.8|7980|7971|0
1722855300000|2024-08-05 10:55:00|7982.5|7973.5|7984.5|7975.5|7989.5|7980.5|7975|7966|0
1722855600000|2024-08-05 11:00:00|7987.5|7978.5|7988|7979|7990|7981|7981.8|7972.8|0
1722855900000|2024-08-05 11:05:00|7987.5|7978.5|7971.8|7962.8|7987.5|7978.5|7971|7962|0
1722856200000|2024-08-05 11:10:00|7972|7963|7984.8|7975.8|7986|7977|7970|7961|0
1722856500000|2024-08-05 11:15:00|7984.5|7975.5|7989|7980|7989.5|7980.5|7977.8|7968.8|0
1722856800000|2024-08-05 11:20:00|7990|7981|7994.8|7985.8|7995|7986|7985.5|7976.5|0
1722857100000|2024-08-05 11:25:00|7995|7986|7979.5|7970.5|7996.8|7987.8|7979|7970|0
1722857400000|2024-08-05 11:30:00|7980.5|7971.5|7973.5|7964.5|7983|7974|7969.5|7960.5|0
1722857700000|2024-08-05 11:35:00|7974|7965|7961.8|7952.8|7974.3|7965.3|7961.8|7952.8|0
1722858000000|2024-08-05 11:40:00|7962|7953|7967|7958|7967|7958|7958.5|7949.5|0
1722858300000|2024-08-05 11:45:00|7966.3|7957.3|7953.5|7944.5|7966.3|7957.3|7950|7941|0
1722858600000|2024-08-05 11:50:00|7953.8|7944.8|7948.5|7939.5|7959.5|7950.5|7947.5|7938.5|0
1722858900000|2024-08-05 11:55:00|7948.8|7939.8|7946.5|7937.5|7950|7941|7939|7930|0
1722859200000|2024-08-05 12:00:00|7946|7937|7950.5|7941.5|7953.8|7944.8|7943.8|7934.8|0
1722859500000|2024-08-05 12:05:00|7951.3|7942.3|7945.5|7936.5|7951.3|7942.3|7940.3|7931.3|0
1722859800000|2024-08-05 12:10:00|7946.5|7937.5|7935|7926|7946.5|7937.5|7932.5|7923.5|0
1722860100000|2024-08-05 12:15:00|7935.3|7926.3|7939.5|7930.5|7944.8|7935.8|7932|7923|0
1722860400000|2024-08-05 12:20:00|7939.8|7930.8|7923.8|7914.8|7940.5|7931.5|7923.8|7914.8|0
1722860700000|2024-08-05 12:25:00|7923|7914|7927.8|7918.8|7932.3|7923.3|7920.5|7911.5|0
1722861000000|2024-08-05 12:30:00|7929|7920|7924.5|7915.5|7929.5|7920.5|7918|7909|0
1722861300000|2024-08-05 12:35:00|7925.5|7916.5|7935.8|7926.8|7949.5|7940.5|7925.5|7916.5|0
1722861600000|2024-08-05 12:40:00|7938.3|7929.3|7931.3|7922.3|7956|7947|7931|7922|0
1722861900000|2024-08-05 12:45:00|7929.8|7920.8|7928.5|7919.5|7931|7922|7925.3|7916.3|0
1722862200000|2024-08-05 12:50:00|7934.5|7925.5|7939|7930|7949|7940|7934.3|7925.3|0
1722862500000|2024-08-05 12:55:00|7940.5|7931.5|7930|7921|7941|7932|7928.5|7919.5|0
1722862800000|2024-08-05 13:00:00|7930.5|7921.5|7946.5|7937.5|7949.3|7940.3|7925.5|7916.5|0
1722863100000|2024-08-05 13:05:00|7946|7937|7954.3|7945.3|7959.8|7950.8|7946|7937|0
1722863400000|2024-08-05 13:10:00|7957.5|7948.5|7952|7943|7959|7950|7952|7943|0
1722863700000|2024-08-05 13:15:00|7952.5|7943.5|7956.3|7947.3|7961.3|7952.3|7945.5|7936.5|0
1722864000000|2024-08-05 13:20:00|7957|7948|7950.8|7941.8|7960.5|7951.5|7943|7934|0
1722864300000|2024-08-05 13:25:00|7949|7940|7949.5|7940.5|7952.5|7943.5|7943.8|7934.8|0
1722864600000|2024-08-05 13:30:00|7947.5|7938.5|7936.5|7927.5|7956|7947|7935.5|7926.5|0
1722864900000|2024-08-05 13:35:00|7937.5|7928.5|7957|7948|7957|7948|7929|7920|0
1722865200000|2024-08-05 13:40:00|7956|7947|7945.3|7936.3|7956|7947|7938|7929|0
1722865500000|2024-08-05 13:45:00|7944.3|7935.3|7978.8|7969.8|7979.5|7970.5|7944.3|7935.3|0
1722865800000|2024-08-05 13:50:00|7978.5|7969.5|7979|7970|7989.5|7980.5|7973|7964|0
1722866100000|2024-08-05 13:55:00|7978.5|7969.5|7961.3|7952.3|7978.5|7969.5|7961.3|7952.3|0
1722866400000|2024-08-05 14:00:00|7959.8|7950.8|7997.8|7988.8|8005|7996|7959.8|7950.8|0
1722866700000|2024-08-05 14:05:00|7998.5|7989.5|7988.5|7979.5|8000|7991|7986|7977|0
1722867000000|2024-08-05 14:10:00|7987.9|7978.9|8003.9|7994.9|8004.4|7995.4|7981.9|7972.9|0
1722867300000|2024-08-05 14:15:00|8002.4|7993.4|8005.4|7996.4|8008.4|7999.4|7992.9|7983.9|0
1722867600000|2024-08-05 14:20:00|8005.9|7996.9|7992.7|7983.7|8008.9|7999.9|7982.7|7973.7|0
1722867900000|2024-08-05 14:25:00|7990.4|7981.4|7973.9|7964.9|7997.4|7988.4|7973.9|7964.9|0
1722868200000|2024-08-05 14:30:00|7976.4|7967.4|8006.9|7997.9|8008.4|7999.4|7976.4|7967.4|0
1722868500000|2024-08-05 14:35:00|8008.2|7999.2|8004.4|7995.4|8008.2|7999.2|7988.9|7979.9|0
1722868800000|2024-08-05 14:40:00|8003.9|7994.9|8006.2|7997.2|8012.9|8003.9|7994.4|7985.4|0
1722869100000|2024-08-05 14:45:00|8007.9|7998.9|8002.9|7993.9|8011.4|8002.4|7996.4|7987.4|0
1722869400000|2024-08-05 14:50:00|8002.7|7993.7|8008.2|7999.2|8010.4|8001.4|7994.4|7985.4|0
1722869700000|2024-08-05 14:55:00|8007.2|7998.2|7987.2|7978.2|8008.4|7999.4|7983.9|7974.9|0
1722870000000|2024-08-05 15:00:00|7987.9|7978.9|7976.9|7967.9|7988.9|7979.9|7976.9|7967.9|0
1722870300000|2024-08-05 15:05:00|7986.4|7977.4|8015.2|8006.2|8015.2|8006.2|7986.2|7977.2|0
1722870600000|2024-08-05 15:10:00|8015.4|8006.4|8020.9|8011.9|8026.9|8017.9|8007.4|7998.4|0
1722870900000|2024-08-05 15:15:00|8020.4|8011.4|8017.9|8008.9|8025.2|8016.2|8010.9|8001.9|0
1722871200000|2024-08-05 15:20:00|8016.4|8007.4|8004.4|7995.4|8017.7|8008.7|8003.7|7994.7|0
1722871500000|2024-08-05 15:25:00|8004.9|7995.9|8001.2|7992.2|8009.9|8000.9|7998.9|7989.9|0
1722871800000|2024-08-05 15:30:00|8002.4|7993.4|8010.4|8001.4|8019.2|8010.2|8001.7|7992.7|0
1722872100000|2024-08-05 15:35:00|8011.2|8002.2|8014.9|8005.9|8023.4|8014.4|8011.2|8002.2|0
1722872400000|2024-08-05 15:40:00|8015.2|8006.2|8015.7|8006.7|8019.9|8010.9|8008.2|7999.2|0
1722872700000|2024-08-05 15:45:00|8016.2|8007.2|8006.9|7997.9|8016.9|8007.9|8004.9|7995.9|0
1722873000000|2024-08-05 15:50:00|8007.4|7998.4|8012.4|8003.4|8015.7|8006.7|7998.4|7989.4|0
1722873300000|2024-08-05 15:55:00|8011.9|8002.9|8016.4|8007.4|8021.7|8012.7|8006.9|7997.9|0
1722873600000|2024-08-05 16:00:00|8017.2|8008.2|8026.4|8017.4|8027.9|8018.9|8016.4|8007.4|0
1722873900000|2024-08-05 16:05:00|8025.4|8016.4|8038.7|8029.7|8040.4|8031.4|8022.4|8013.4|0
1722874200000|2024-08-05 16:10:00|8038.4|8029.4|8049.7|8040.7|8049.7|8040.7|8037.2|8028.2|0
1722874500000|2024-08-05 16:15:00|8049.9|8040.9|8044.7|8035.7|8051.4|8042.4|8041.9|8032.9|0
1722874800000|2024-08-05 16:20:00|8044.9|8035.9|8043.9|8034.9|8050.2|8041.2|8040.4|8031.4|0
1722875100000|2024-08-05 16:25:00|8043.7|8034.7|8060.9|8051.9|8060.9|8051.9|8043.2|8034.2|0
1722875400000|2024-08-05 16:30:00|8059.9|8050.9|8053.4|8044.4|8060.7|8051.7|8052.2|8043.2|0
1722875700000|2024-08-05 16:35:00|8053.2|8044.2|8045.9|8036.9|8054.2|8045.2|8043.9|8034.9|0
1722876000000|2024-08-05 16:40:00|8046.4|8037.4|8034.9|8025.9|8046.9|8037.9|8033.2|8024.2|0
1722876300000|2024-08-05 16:45:00|8034.4|8025.4|8024.7|8015.7|8037.9|8028.9|8024.2|8015.2|0
1722876600000|2024-08-05 16:50:00|8025.9|8016.9|8014.9|8005.9|8025.9|8016.9|8014.9|8005.9|0
1722876900000|2024-08-05 16:55:00|8014.7|8005.7|8012.9|8003.9|8019.9|8010.9|8009.4|8000.4|0
1722877200000|2024-08-05 17:00:00|8012.4|8003.4|8009.4|8000.4|8016.9|8007.9|8005.9|7996.9|0
1722877500000|2024-08-05 17:05:00|8009.9|8000.9|8018.4|8009.4|8021.9|8012.9|8003.9|7994.9|0
1722877800000|2024-08-05 17:10:00|8017.9|8008.9|8018.4|8009.4|8022.9|8013.9|8013.4|8004.4|0
1722878100000|2024-08-05 17:15:00|8017.9|8008.9|8023.4|8014.4|8024.4|8015.4|8017.9|8008.9|0
1722878400000|2024-08-05 17:20:00|8023.2|8014.2|8026.7|8017.7|8028.9|8019.9|8020.4|8011.4|0
1722878700000|2024-08-05 17:25:00|8026.4|8017.4|8020.4|8011.4|8030.7|8021.7|8019.9|8010.9|0
1722879000000|2024-08-05 17:30:00|8021.4|8012.4|8030.4|8021.4|8031.2|8022.2|8020.2|8011.2|0
1722879300000|2024-08-05 17:35:00|8030.7|8021.7|8030.9|8021.9|8033.2|8024.2|8028.9|8019.9|0
1722879600000|2024-08-05 17:40:00|8031.4|8022.4|8025.4|8016.4|8036.9|8027.9|8023.7|8014.7|0
1722879900000|2024-08-05 17:45:00|8026.9|8017.9|8023.9|8014.9|8026.9|8017.9|8023.4|8014.4|0
1722880200000|2024-08-05 17:50:00|8022.9|8013.9|8023.7|8014.7|8027.4|8018.4|8019.9|8010.9|0
1722880500000|2024-08-05 17:55:00|8023.9|8014.9|8018.4|8009.4|8025.4|8016.4|8015.4|8006.4|0
1722880800000|2024-08-05 18:00:00|8017.9|8008.9|8015.4|8006.4|8021.4|8012.4|8012.4|8003.4|0
1722881100000|2024-08-05 18:05:00|8014.9|8005.9|8023.9|8014.9|8024.4|8015.4|8014.9|8005.9|0
1722881400000|2024-08-05 18:10:00|8024.2|8015.2|8020.4|8011.4|8028.7|8019.7|8020.4|8011.4|0
1722881700000|2024-08-05 18:15:00|8020.2|8011.2|8029.9|8020.9|8031.4|8022.4|8020.2|8011.2|0
1722882000000|2024-08-05 18:20:00|8029.7|8020.7|8033.4|8024.4|8035.4|8026.4|8029.7|8020.7|0
1722882300000|2024-08-05 18:25:00|8033.9|8024.9|8039.4|8030.4|8041.7|8032.7|8032.9|8023.9|0
1722882600000|2024-08-05 18:30:00|8038.4|8029.4|8028.4|8019.4|8042.4|8033.4|8028.4|8019.4|0
1722882900000|2024-08-05 18:35:00|8028.7|8019.7|8023.9|8014.9|8033.9|8024.9|8022.9|8013.9|0
1722883200000|2024-08-05 18:40:00|8023.4|8014.4|8021.2|8012.2|8024.9|8015.9|8019.7|8010.7|0
1722883500000|2024-08-05 18:45:00|8021.9|8012.9|8022.9|8013.9|8027.9|8018.9|8019.9|8010.9|0
1722883800000|2024-08-05 18:50:00|8023.2|8014.2|8028.2|8019.2|8034.4|8025.4|8023.2|8014.2|0
1722884100000|2024-08-05 18:55:00|8027.9|8018.9|8015.4|8006.4|8029.2|8020.2|8015.4|8006.4|0
1722884400000|2024-08-05 19:00:00|8016.7|8007.7|8017.4|8008.4|8019.9|8010.9|8012.4|8003.4|0
1722884700000|2024-08-05 19:05:00|8017.2|8008.2|8009.9|8000.9|8017.2|8008.2|8009.9|8000.9|0
1722885000000|2024-08-05 19:10:00|8010.4|8001.4|8002.9|7993.9|8013.7|8004.7|8002.9|7993.9|0
1722885300000|2024-08-05 19:15:00|8002.4|7993.4|8004.9|7995.9|8010.2|8001.2|8001.2|7992.2|0
1722885600000|2024-08-05 19:20:00|8004.7|7995.7|8005.7|7996.7|8011.4|8002.4|8002.4|7993.4|0
1722885900000|2024-08-05 19:25:00|8005.9|7996.9|8010.9|8001.9|8010.9|8001.9|8003.2|7994.2|0
1722886200000|2024-08-05 19:30:00|8010.4|8001.4|8007.4|7998.4|8012.4|8003.4|8004.4|7995.4|0
1722886500000|2024-08-05 19:35:00|8006.9|7997.9|8006.9|7997.9|8013.9|8004.9|8002.2|7993.2|0
1722886800000|2024-08-05 19:40:00|8007.2|7998.2|8004.4|7995.4|8010.4|8001.4|8003.2|7994.2|0
1722887100000|2024-08-05 19:45:00|8003.9|7994.9|8011.9|8002.9|8012.4|8003.4|8003.9|7994.9|0
1722887400000|2024-08-05 19:50:00|8012.2|8003.2|8007.7|7998.7|8020.9|8011.9|8005.7|7996.7|0
1722887700000|2024-08-05 19:55:00|8007.4|7998.4|8009.5|8000.5|8011.4|8002.4|8004.2|7995.2|0
1722888000000|2024-08-05 20:00:00|8009.3|8000.3|8027.2|8018.2|8030.5|8021.5|8003.5|7994.5|0
1722888300000|2024-08-05 20:05:00|8025.4|8016.4|8035.9|8026.9|8044.1|8035.1|8024.2|8015.2|0
1722888600000|2024-08-05 20:10:00|8035.3|8026.3|8016.1|8007.1|8035.3|8026.3|8015.5|8006.5|0
1722888900000|2024-08-05 20:15:00|8016.2|8007.2|8018.5|8009.5|8021.5|8012.5|8013.7|8004.7|0
1722889200000|2024-08-05 20:20:00|8018.3|8009.3|8026|8017|8029|8020|8018.1|8009.1|0
1722889500000|2024-08-05 20:25:00|8026.1|8017.1|8029.1|8020.1|8029.1|8020.1|8024.1|8015.1|0
1722889800000|2024-08-05 20:30:00|8028.7|8019.7|8029.6|8020.6|8030.9|8021.9|8027.1|8018.1|0
1722890100000|2024-08-05 20:35:00|8029.7|8020.7|8026|8017|8030|8021|8025.3|8016.3|0
1722890400000|2024-08-05 20:40:00|8025.6|8016.6|8027.1|8018.1|8028.4|8019.4|8025.2|8016.2|0
1722890700000|2024-08-05 20:45:00|8027|8018|8031.1|8022.1|8031.4|8022.4|8027|8018|0
1722891000000|2024-08-05 20:50:00|8031.3|8022.3|8032.2|8023.2|8032.9|8023.9|8030.6|8021.6|0
1722891300000|2024-08-05 20:55:00|8032.3|8023.3|8039.3|8030.3|8039.3|8030.3|8032.2|8023.2|0
1722891600000|2024-08-05 21:00:00|8039.2|8030.2|8036.7|8027.7|8039.2|8030.2|8036.7|8027.7|0
1722891900000|2024-08-05 21:05:00|8036.8|8027.8|8036|8027|8037.8|8028.8|8035.9|8026.9|0
1722892200000|2024-08-05 21:10:00|8036.1|8027.1|8035.2|8026.2|8036.1|8027.1|8035.1|8026.1|0
1722892500000|2024-08-05 21:15:00|8035.1|8026.1|8035.8|8026.8|8036.7|8027.7|8034.9|8025.9|0
1722892800000|2024-08-05 21:20:00|8035.9|8026.9|8036.2|8027.2|8036.4|8027.4|8035.5|8026.5|0
1722893100000|2024-08-05 21:25:00|8036.1|8027.1|8036.4|8027.4|8036.4|8027.4|8035.9|8026.9|0
1722893400000|2024-08-05 21:30:00|8036.5|8027.5|8037.3|8028.3|8037.3|8028.3|8036.5|8027.5|0
1722893700000|2024-08-05 21:35:00|8037.4|8028.4|8037.6|8028.6|8038.3|8029.3|8037.3|8028.3|0
1722894000000|2024-08-05 21:40:00|8037.7|8028.7|8038.6|8029.6|8038.9|8029.9|8037.5|8028.5|0
1722894300000|2024-08-05 21:45:00|8038.7|8029.7|8039.4|8030.4|8039.4|8030.4|8038.7|8029.7|0
1722894600000|2024-08-05 21:50:00|8039.6|8030.6|8040.7|8031.7|8040.7|8031.7|8039.6|8030.6|0
1722894900000|2024-08-05 21:55:00|8040.8|8031.8|8041.1|8032.1|8041.3|8032.3|8040.7|8031.7|0
1722895200000|2024-08-05 22:00:00|8042.6|8033.6|8051|8042|8055.7|8046.7|8042.2|8033.2|0
1722895500000|2024-08-05 22:05:00|8051.2|8042.2|8058.7|8049.7|8061.8|8052.8|8050.4|8041.4|0
1722895800000|2024-08-05 22:10:00|8059.3|8050.3|8058.2|8049.2|8063.5|8054.5|8057.2|8048.2|0
1722896100000|2024-08-05 22:15:00|8058.3|8049.3|8059.8|8050.8|8060.5|8051.5|8054.5|8045.5|0
1722896400000|2024-08-05 22:20:00|8060.5|8051.5|8063.4|8054.4|8066.6|8057.6|8060.5|8051.5|0
1722896700000|2024-08-05 22:25:00|8063.5|8054.5|8058.6|8049.6|8067|8058|8058.1|8049.1|0
1722897000000|2024-08-05 22:30:00|8059|8050|8056.1|8047.1|8060.9|8051.9|8052.2|8043.2|0
1722897300000|2024-08-05 22:35:00|8056.2|8047.2|8057.8|8048.8|8058.9|8049.9|8055.3|8046.3|0
1722897600000|2024-08-05 22:40:00|8057.7|8048.7|8056.3|8047.3|8058.9|8049.9|8055.9|8046.9|0
1722897900000|2024-08-05 22:45:00|8056.2|8047.2|8052.1|8043.1|8056.3|8047.3|8051.2|8042.2|0
1722898200000|2024-08-05 22:50:00|8052|8043|8042.1|8033.1|8052|8043|8041.9|8032.9|0
1722898500000|2024-08-05 22:55:00|8041.7|8032.7|8049.3|8040.3|8049.3|8040.3|8038.8|8029.8|0
1722898800000|2024-08-05 23:00:00|8049.4|8040.4|8052.2|8043.2|8053.1|8044.1|8048.8|8039.8|0
1722899100000|2024-08-05 23:05:00|8052.1|8043.1|8054.1|8045.1|8055.6|8046.6|8050.4|8041.4|0
1722899400000|2024-08-05 23:10:00|8055|8046|8052.7|8043.7|8055|8046|8051.7|8042.7|0
1722899700000|2024-08-05 23:15:00|8052.6|8043.6|8046.7|8037.7|8053|8044|8046|8037|0
1722900000000|2024-08-05 23:20:00|8046.6|8037.6|8044.6|8035.6|8048.2|8039.2|8042.9|8033.9|0
1722900300000|2024-08-05 23:25:00|8044.5|8035.5|8046.4|8037.4|8047.4|8038.4|8042.8|8033.8|0
1722900600000|2024-08-05 23:30:00|8046.6|8037.6|8050.4|8041.4|8055.2|8046.2|8046.6|8037.6|0
1722900900000|2024-08-05 23:35:00|8050.5|8041.5|8055.2|8046.2|8056.3|8047.3|8050.5|8041.5|0
1722901200000|2024-08-05 23:40:00|8055.3|8046.3|8054.8|8045.8|8055.5|8046.5|8053.1|8044.1|0
1722901500000|2024-08-05 23:45:00|8054.7|8045.7|8059|8050|8060.3|8051.3|8054|8045|0
1722901800000|2024-08-05 23:50:00|8058.7|8049.7|8053.5|8044.5|8061.2|8052.2|8053.4|8044.4|0
1722902100000|2024-08-05 23:55:00|8053.2|8044.2|8057.9|8048.9|8057.9|8048.9|8051.1|8042.1|0
1722902400000|2024-08-06 00:00:00|8058|8049|8058|8049|8058|8049|8044.8|8035.8|0
1722902700000|2024-08-06 00:05:00|8058.5|8049.5|8056|8047|8062.5|8053.5|8052.8|8043.8|0
1722903000000|2024-08-06 00:10:00|8055.3|8046.3|8051.3|8042.3|8057|8048|8051.3|8042.3|0
1722903300000|2024-08-06 00:15:00|8050.8|8041.8|8047.5|8038.5|8053.3|8044.3|8043|8034|0
1722903600000|2024-08-06 00:20:00|8047.3|8038.3|8053|8044|8053.3|8044.3|8044.8|8035.8|0
1722903900000|2024-08-06 00:25:00|8052.8|8043.8|8059.3|8050.3|8059.3|8050.3|8051.8|8042.8|0
1722904200000|2024-08-06 00:30:00|8059|8050|8065|8056|8067.3|8058.3|8058.8|8049.8|0
1722904500000|2024-08-06 00:35:00|8064.8|8055.8|8066.5|8057.5|8070.5|8061.5|8064.3|8055.3|0
1722904800000|2024-08-06 00:40:00|8066.3|8057.3|8060.8|8051.8|8067.3|8058.3|8058.8|8049.8|0
1722905100000|2024-08-06 00:45:00|8062|8053|8074.3|8065.3|8076|8067|8062|8053|0
1722905400000|2024-08-06 00:50:00|8074|8065|8079.3|8070.3|8080|8071|8071.3|8062.3|0
1722905700000|2024-08-06 00:55:00|8079|8070|8082|8073|8085|8076|8077.3|8068.3|0
1722906000000|2024-08-06 01:00:00|8081.8|8072.8|8083.8|8074.8|8085.5|8076.5|8078.8|8069.8|0
1722906300000|2024-08-06 01:05:00|8083.5|8074.5|8083|8074|8084.5|8075.5|8078.3|8069.3|0
1722906600000|2024-08-06 01:10:00|8083.3|8074.3|8089|8080|8095|8086|8082.5|8073.5|0
1722906900000|2024-08-06 01:15:00|8089.3|8080.3|8085|8076|8093.3|8084.3|8085|8076|0
1722907200000|2024-08-06 01:20:00|8082.3|8073.3|8070.3|8061.3|8083.8|8074.8|8069.8|8060.8|0
1722907500000|2024-08-06 01:25:00|8069.8|8060.8|8069|8060|8075.3|8066.3|8068.8|8059.8|0
1722907800000|2024-08-06 01:30:00|8068.3|8059.3|8072.3|8063.3|8073.3|8064.3|8066.8|8057.8|0
1722908100000|2024-08-06 01:35:00|8073|8064|8066.5|8057.5|8073.5|8064.5|8064.5|8055.5|0
1722908400000|2024-08-06 01:40:00|8066|8057|8058.8|8049.8|8066.5|8057.5|8052.5|8043.5|0
1722908700000|2024-08-06 01:45:00|8059|8050|8067.3|8058.3|8069.5|8060.5|8055.8|8046.8|0
1722909000000|2024-08-06 01:50:00|8067|8058|8066.3|8057.3|8074.3|8065.3|8065|8056|0
1722909300000|2024-08-06 01:55:00|8066.5|8057.5|8068.3|8059.3|8069|8060|8064.8|8055.8|0
1722909600000|2024-08-06 02:00:00|8068.5|8059.5|8068.8|8059.8|8073.3|8064.3|8063.8|8054.8|0
1722909900000|2024-08-06 02:05:00|8069|8060|8059.5|8050.5|8070.8|8061.8|8056.3|8047.3|0
1722910200000|2024-08-06 02:10:00|8059.8|8050.8|8064.5|8055.5|8065|8056|8056.8|8047.8|0
1722910500000|2024-08-06 02:15:00|8064.3|8055.3|8061.8|8052.8|8067|8058|8059|8050|0
1722910800000|2024-08-06 02:20:00|8061.3|8052.3|8061|8052|8064.8|8055.8|8059.3|8050.3|0
1722911100000|2024-08-06 02:25:00|8061.3|8052.3|8062.5|8053.5|8064.3|8055.3|8059|8050|0
1722911400000|2024-08-06 02:30:00|8062.3|8053.3|8056.5|8047.5|8062.3|8053.3|8054.5|8045.5|0
1722911700000|2024-08-06 02:35:00|8057|8048|8059.8|8050.8|8061.8|8052.8|8056|8047|0
1722912000000|2024-08-06 02:40:00|8060.3|8051.3|8059.5|8050.5|8061.8|8052.8|8057.3|8048.3|0
1722912300000|2024-08-06 02:45:00|8059.3|8050.3|8057.3|8048.3|8060|8051|8057.3|8048.3|0
1722912600000|2024-08-06 02:50:00|8057.8|8048.8|8058.8|8049.8|8059.8|8050.8|8056|8047|0
1722912900000|2024-08-06 02:55:00|8059|8050|8059.5|8050.5|8062|8053|8058|8049|0
1722913200000|2024-08-06 03:00:00|8059.8|8050.8|8063.8|8054.8|8067.3|8058.3|8059|8050|0
1722913500000|2024-08-06 03:05:00|8064.5|8055.5|8067|8058|8069.5|8060.5|8064.3|8055.3|0
1722913800000|2024-08-06 03:10:00|8066.8|8057.8|8058.8|8049.8|8067|8058|8058.5|8049.5|0
1722914100000|2024-08-06 03:15:00|8059|8050|8062|8053|8066.5|8057.5|8059|8050|0
1722914400000|2024-08-06 03:20:00|8062.3|8053.3|8063.3|8054.3|8064.5|8055.5|8060.8|8051.8|0
1722914700000|2024-08-06 03:25:00|8063.8|8054.8|8072.8|8063.8|8072.8|8063.8|8063.8|8054.8|0
1722915000000|2024-08-06 03:30:00|8073|8064|8071.5|8062.5|8073.3|8064.3|8069.8|8060.8|0
1722915300000|2024-08-06 03:35:00|8071.3|8062.3|8072|8063|8072.8|8063.8|8071|8062|0
1722915600000|2024-08-06 03:40:00|8073.5|8064.5|8072.5|8063.5|8074.3|8065.3|8072.3|8063.3|0
1722915900000|2024-08-06 03:45:00|8072.8|8063.8|8076|8067|8078|8069|8072|8063|0
1722916200000|2024-08-06 03:50:00|8075.8|8066.8|8076.3|8067.3|8083|8074|8074.8|8065.8|0
1722916500000|2024-08-06 03:55:00|8076|8067|8075.8|8066.8|8077.5|8068.5|8075.5|8066.5|0
1722916800000|2024-08-06 04:00:00|8076.3|8067.3|8078.3|8069.3|8078.8|8069.8|8076.3|8067.3|0
1722917100000|2024-08-06 04:05:00|8077.5|8068.5|8077.5|8068.5|8080.3|8071.3|8077.3|8068.3|0
1722917400000|2024-08-06 04:10:00|8078|8069|8076|8067|8080|8071|8075.5|8066.5|0
1722917700000|2024-08-06 04:15:00|8076.3|8067.3|8074|8065|8076.3|8067.3|8073|8064|0
1722918000000|2024-08-06 04:20:00|8073.8|8064.8|8076|8067|8076.8|8067.8|8073.3|8064.3|0
1722918300000|2024-08-06 04:25:00|8075|8066|8076|8067|8076.8|8067.8|8074.8|8065.8|0
1722918600000|2024-08-06 04:30:00|8075.3|8066.3|8071.5|8062.5|8076.5|8067.5|8071.5|8062.5|0
1722918900000|2024-08-06 04:35:00|8071.3|8062.3|8075|8066|8079.5|8070.5|8070.8|8061.8|0
1722919200000|2024-08-06 04:40:00|8074.8|8065.8|8071.5|8062.5|8076.5|8067.5|8071.5|8062.5|0
1722919500000|2024-08-06 04:45:00|8072|8063|8073.3|8064.3|8074.5|8065.5|8069.5|8060.5|0
1722919800000|2024-08-06 04:50:00|8072.8|8063.8|8076.5|8067.5|8076.8|8067.8|8071.8|8062.8|0
1722920100000|2024-08-06 04:55:00|8075|8066|8076.3|8067.3|8076.5|8067.5|8070.8|8061.8|0
1722920400000|2024-08-06 05:00:00|8076|8067|8073.5|8064.5|8078.8|8069.8|8072.8|8063.8|0
1722920700000|2024-08-06 05:05:00|8073|8064|8072|8063|8073|8064|8058.3|8049.3|0
1722921000000|2024-08-06 05:10:00|8071.5|8062.5|8074.8|8065.8|8075.5|8066.5|8066.3|8057.3|0
1722921300000|2024-08-06 05:15:00|8074|8065|8077.3|8068.3|8081|8072|8074|8065|0
1722921600000|2024-08-06 05:20:00|8077|8068|8079.3|8070.3|8082|8073|8077|8068|0
1722921900000|2024-08-06 05:25:00|8080|8071|8089.5|8080.5|8091|8082|8080|8071|0
1722922200000|2024-08-06 05:30:00|8089.3|8080.3|8102.5|8093.5|8104.3|8095.3|8086|8077|0
1722922500000|2024-08-06 05:35:00|8101.3|8092.3|8104.3|8095.3|8106.8|8097.8|8098.8|8089.8|0
1722922800000|2024-08-06 05:40:00|8102.5|8093.5|8106.3|8097.3|8107.3|8098.3|8100.8|8091.8|0
1722923100000|2024-08-06 05:45:00|8106.5|8097.5|8106.5|8097.5|8107.5|8098.5|8098|8089|0
1722923400000|2024-08-06 05:50:00|8106.3|8097.3|8102.5|8093.5|8107.5|8098.5|8098.8|8089.8|0
1722923700000|2024-08-06 05:55:00|8101|8092|8101.3|8092.3|8106.3|8097.3|8093.8|8084.8|0
1722924000000|2024-08-06 06:00:00|8104.3|8095.3|8113.5|8104.5|8124.5|8115.5|8104.3|8095.3|0
1722924300000|2024-08-06 06:05:00|8112.5|8103.5|8109.5|8100.5|8115.3|8106.3|8108.3|8099.3|0
1722924600000|2024-08-06 06:10:00|8109.3|8100.3|8102.3|8093.3|8110|8101|8099.5|8090.5|0
1722924900000|2024-08-06 06:15:00|8101|8092|8080.3|8071.3|8101|8092|8079.3|8070.3|0
1722925200000|2024-08-06 06:20:00|8080|8071|8094.3|8085.3|8095.5|8086.5|8076.3|8067.3|0
1722925500000|2024-08-06 06:25:00|8095.3|8086.3|8097.3|8088.3|8105.8|8096.8|8095.3|8086.3|0
1722925800000|2024-08-06 06:30:00|8099.3|8090.3|8097.5|8088.5|8102.3|8093.3|8096.3|8087.3|0
1722926100000|2024-08-06 06:35:00|8097.8|8088.8|8104.3|8095.3|8108.3|8099.3|8097.8|8088.8|0
1722926400000|2024-08-06 06:40:00|8104|8095|8092.8|8083.8|8114.3|8105.3|8091.5|8082.5|0
1722926700000|2024-08-06 06:45:00|8092.3|8083.3|8088|8079|8094.5|8085.5|8082.8|8073.8|0
1722927000000|2024-08-06 06:50:00|8087.5|8078.5|8084.5|8075.5|8098|8089|8084.3|8075.3|0
1722927300000|2024-08-06 06:55:00|8085|8076|8066.8|8057.8|8086.5|8077.5|8061.5|8052.5|0
1722927600000|2024-08-06 07:00:00|8063.3|8054.3|8048.8|8039.8|8063.3|8054.3|8023.5|8014.5|0
1722927900000|2024-08-06 07:05:00|8047|8038|8057|8048|8057.5|8048.5|8035.5|8026.5|0
1722928200000|2024-08-06 07:10:00|8058.5|8049.5|8036|8027|8059.8|8050.8|8029|8020|0
1722928500000|2024-08-06 07:15:00|8035.5|8026.5|8046|8037|8056.3|8047.3|8034.3|8025.3|0
1722928800000|2024-08-06 07:20:00|8045.5|8036.5|8052.5|8043.5|8062.5|8053.5|8041.5|8032.5|0
1722929100000|2024-08-06 07:25:00|8053|8044|8046|8037|8058.3|8049.3|8034.8|8025.8|0
1722929400000|2024-08-06 07:30:00|8046.3|8037.3|8051.3|8042.3|8054.8|8045.8|8040|8031|0
1722929700000|2024-08-06 07:35:00|8050.8|8041.8|8044|8035|8053.5|8044.5|8040.5|8031.5|0
1722930000000|2024-08-06 07:40:00|8045|8036|8032.5|8023.5|8045.5|8036.5|8029.5|8020.5|0
1722930300000|2024-08-06 07:45:00|8034|8025|8036|8027|8046.5|8037.5|8032.5|8023.5|0
1722930600000|2024-08-06 07:50:00|8035.8|8026.8|8029.3|8020.3|8038.5|8029.5|8027.5|8018.5|0
1722930900000|2024-08-06 07:55:00|8029|8020|8042.5|8033.5|8044.8|8035.8|8028.5|8019.5|0
1722931200000|2024-08-06 08:00:00|8043.3|8034.3|8031|8022|8043.3|8034.3|8026|8017|0
1722931500000|2024-08-06 08:05:00|8030.5|8021.5|8022|8013|8031|8022|8021|8012|0
1722931800000|2024-08-06 08:10:00|8022.3|8013.3|8016.5|8007.5|8024.5|8015.5|8010|8001|0
1722932100000|2024-08-06 08:15:00|8016.3|8007.3|8003.5|7994.5|8016.3|8007.3|8001.8|7992.8|0
1722932400000|2024-08-06 08:20:00|8004|7995|8021.5|8012.5|8029|8020|8003|7994|0
1722932700000|2024-08-06 08:25:00|8021.8|8012.8|8035.5|8026.5|8039.5|8030.5|8021.8|8012.8|0
1722933000000|2024-08-06 08:30:00|8035|8026|8034.5|8025.5|8045.5|8036.5|8032|8023|0
1722933300000|2024-08-06 08:35:00|8035|8026|8025|8016|8037.5|8028.5|8024|8015|0
1722933600000|2024-08-06 08:40:00|8026.3|8017.3|8025.3|8016.3|8029.5|8020.5|8024|8015|0
1722933900000|2024-08-06 08:45:00|8026.5|8017.5|8025.5|8016.5|8027.8|8018.8|8015.3|8006.3|0
1722934200000|2024-08-06 08:50:00|8025.3|8016.3|8039|8030|8042.3|8033.3|8025|8016|0
1722934500000|2024-08-06 08:55:00|8038.8|8029.8|8022|8013|8039|8030|8022|8013|0
1722934800000|2024-08-06 09:00:00|8021|8012|8006|7997|8021|8012|8004.8|7995.8|0
1722935100000|2024-08-06 09:05:00|8005.5|7996.5|8007.5|7998.5|8016.8|8007.8|8005|7996|0
1722935400000|2024-08-06 09:10:00|8007.8|7998.8|7989.5|7980.5|8011.5|8002.5|7982|7973|0
1722935700000|2024-08-06 09:15:00|7988|7979|7977.8|7968.8|7989.3|7980.3|7976|7967|0
1722936000000|2024-08-06 09:20:00|7977.3|7968.3|7985|7976|7989.5|7980.5|7977|7968|0
1722936300000|2024-08-06 09:25:00|7984|7975|7986|7977|7994.5|7985.5|7983|7974|0
1722936600000|2024-08-06 09:30:00|7985|7976|7977|7968|7986.8|7977.8|7976|7967|0
1722936900000|2024-08-06 09:35:00|7978.5|7969.5|7976.5|7967.5|7981|7972|7975|7966|0
1722937200000|2024-08-06 09:40:00|7978|7969|7985.5|7976.5|7985.8|7976.8|7970|7961|0
1722937500000|2024-08-06 09:45:00|7984.5|7975.5|7985.5|7976.5|7990.8|7981.8|7978|7969|0
1722937800000|2024-08-06 09:50:00|7984.5|7975.5|7998|7989|7998|7989|7983.5|7974.5|0
1722938100000|2024-08-06 09:55:00|7998.8|7989.8|7999|7990|8007.3|7998.3|7996.8|7987.8|0
1722938400000|2024-08-06 10:00:00|7998|7989|7978.5|7969.5|7999.8|7990.8|7978.5|7969.5|0
1722938700000|2024-08-06 10:05:00|7979|7970|7989|7980|7992.5|7983.5|7975|7966|0
1722939000000|2024-08-06 10:10:00|7989.5|7980.5|8006|7997|8006|7997|7988.5|7979.5|0
1722939300000|2024-08-06 10:15:00|8005.5|7996.5|8009.5|8000.5|8010.5|8001.5|7998|7989|0
1722939600000|2024-08-06 10:20:00|8008.5|7999.5|8001|7992|8009|8000|7997.5|7988.5|0
1722939900000|2024-08-06 10:25:00|8001.5|7992.5|8009.5|8000.5|8011.5|8002.5|8000|7991|0
1722940200000|2024-08-06 10:30:00|8009.8|8000.8|8014.3|8005.3|8019.5|8010.5|8009.5|8000.5|0
1722940500000|2024-08-06 10:35:00|8014.5|8005.5|8022|8013|8023|8014|8013.3|8004.3|0
1722940800000|2024-08-06 10:40:00|8021.5|8012.5|8015|8006|8026|8017|8014.3|8005.3|0
1722941100000|2024-08-06 10:45:00|8015.5|8006.5|8024.5|8015.5|8026|8017|8015|8006|0
1722941400000|2024-08-06 10:50:00|8025|8016|8027.3|8018.3|8029|8020|8022.5|8013.5|0
1722941700000|2024-08-06 10:55:00|8027|8018|8018.5|8009.5|8029|8020|8018|8009|0
1722942000000|2024-08-06 11:00:00|8019.5|8010.5|8016.8|8007.8|8024.5|8015.5|8015|8006|0
1722942300000|2024-08-06 11:05:00|8016.3|8007.3|8016.3|8007.3|8020|8011|8014|8005|0
1722942600000|2024-08-06 11:10:00|8016.5|8007.5|8008.8|7999.8|8017.8|8008.8|8004.8|7995.8|0
1722942900000|2024-08-06 11:15:00|8009.3|8000.3|8006.5|7997.5|8010.8|8001.8|8004.3|7995.3|0
1722943200000|2024-08-06 11:20:00|8007|7998|8009.5|8000.5|8015|8006|8004|7995|0
1722943500000|2024-08-06 11:25:00|8009.8|8000.8|8010.3|8001.3|8013|8004|8008.3|7999.3|0
1722943800000|2024-08-06 11:30:00|8011|8002|8002|7993|8015|8006|8000.5|7991.5|0
1722944100000|2024-08-06 11:35:00|8001.8|7992.8|7994.3|7985.3|8003|7994|7994.3|7985.3|0
1722944400000|2024-08-06 11:40:00|7994.5|7985.5|7977.5|7968.5|7994.5|7985.5|7976.2|7967.2|0
1722944700000|2024-08-06 11:45:00|7978|7969|7986.5|7977.5|7986.5|7977.5|7973.5|7964.5|0
1722945000000|2024-08-06 11:50:00|7987.2|7978.2|7996.7|7987.7|7996.7|7987.7|7986.5|7977.5|0
1722945300000|2024-08-06 11:55:00|7996.2|7987.2|7995.7|7986.7|7998.5|7989.5|7994.7|7985.7|0
1722945600000|2024-08-06 12:00:00|7996.2|7987.2|7993|7984|7996.2|7987.2|7988.7|7979.7|0
1722945900000|2024-08-06 12:05:00|7994|7985|7991.7|7982.7|7995.7|7986.7|7983.7|7974.7|0
1722946200000|2024-08-06 12:10:00|7993.2|7984.2|7985.7|7976.7|7995.7|7986.7|7984.5|7975.5|0
1722946500000|2024-08-06 12:15:00|7986|7977|7982.7|7973.7|7987.5|7978.5|7979.5|7970.5|0
1722946800000|2024-08-06 12:20:00|7981.7|7972.7|7981.2|7972.2|7982.7|7973.7|7977.2|7968.2|0
1722947100000|2024-08-06 12:25:00|7981.5|7972.5|7981.7|7972.7|7983|7974|7975.7|7966.7|0
1722947400000|2024-08-06 12:30:00|7982|7973|7969.7|7960.7|7982|7973|7965.2|7956.2|0
1722947700000|2024-08-06 12:35:00|7971.2|7962.2|7964.5|7955.5|7971.2|7962.2|7964.2|7955.2|0
1722948000000|2024-08-06 12:40:00|7965.2|7956.2|7965|7956|7968.7|7959.7|7961.7|7952.7|0
1722948300000|2024-08-06 12:45:00|7964.2|7955.2|7960|7951|7965.5|7956.5|7959|7950|0
1722948600000|2024-08-06 12:50:00|7959.7|7950.7|7953|7944|7962.2|7953.2|7953|7944|0
1722948900000|2024-08-06 12:55:00|7952.7|7943.7|7961.2|7952.2|7964.7|7955.7|7952.7|7943.7|0
1722949200000|2024-08-06 13:00:00|7961|7952|7975.7|7966.7|7976|7967|7958|7949|0
1722949500000|2024-08-06 13:05:00|7976|7967|7984|7975|7990.7|7981.7|7970.2|7961.2|0
1722949800000|2024-08-06 13:10:00|7984.2|7975.2|7975.2|7966.2|7986.2|7977.2|7974|7965|0
1722950100000|2024-08-06 13:15:00|7975|7966|7963.2|7954.2|7975|7966|7960|7951|0
1722950400000|2024-08-06 13:20:00|7963.7|7954.7|7963.2|7954.2|7964.2|7955.2|7957.7|7948.7|0
1722950700000|2024-08-06 13:25:00|7963.5|7954.5|7973.7|7964.7|7975.7|7966.7|7963.2|7954.2|0
1722951000000|2024-08-06 13:30:00|7974.2|7965.2|7982.2|7973.2|7988.7|7979.7|7967.5|7958.5|0
1722951300000|2024-08-06 13:35:00|7981.2|7972.2|7994.2|7985.2|7994.2|7985.2|7980|7971|0
1722951600000|2024-08-06 13:40:00|7993.2|7984.2|7993.7|7984.7|8000.7|7991.7|7987|7978|0
1722951900000|2024-08-06 13:45:00|7992.7|7983.7|7998.7|7989.7|8004|7995|7978.2|7969.2|0
1722952200000|2024-08-06 13:50:00|7998.5|7989.5|8015.7|8006.7|8017.2|8008.2|7994.7|7985.7|0
1722952500000|2024-08-06 13:55:00|8015.2|8006.2|8018.2|8009.2|8020.7|8011.7|8012|8003|0
1722952800000|2024-08-06 14:00:00|8015.7|8006.7|8010.2|8001.2|8021.5|8012.5|8006.7|7997.7|0
1722953100000|2024-08-06 14:05:00|8009.5|8000.5|8016|8007|8017|8008|8005.2|7996.2|0
1722953400000|2024-08-06 14:10:00|8016.9|8007.9|8018.1|8009.1|8021.6|8012.6|8007.6|7998.6|0
1722953700000|2024-08-06 14:15:00|8018.6|8009.6|8025.1|8016.1|8029.1|8020.1|8009.9|8000.9|0
1722954000000|2024-08-06 14:20:00|8025.6|8016.6|8025.6|8016.6|8027.6|8018.6|8020.4|8011.4|0
1722954300000|2024-08-06 14:25:00|8026.1|8017.1|8013.1|8004.1|8030.4|8021.4|8012.9|8003.9|0
1722954600000|2024-08-06 14:30:00|8015.4|8006.4|8024.1|8015.1|8025.1|8016.1|8011.1|8002.1|0
1722954900000|2024-08-06 14:35:00|8023.9|8014.9|8029.6|8020.6|8037.4|8028.4|8023.9|8014.9|0
1722955200000|2024-08-06 14:40:00|8029.9|8020.9|8042.9|8033.9|8044.4|8035.4|8028.6|8019.6|0
1722955500000|2024-08-06 14:45:00|8042.1|8033.1|8054.1|8045.1|8056.6|8047.6|8038.9|8029.9|0
1722955800000|2024-08-06 14:50:00|8054.4|8045.4|8052.1|8043.1|8056.6|8047.6|8049.9|8040.9|0
1722956100000|2024-08-06 14:55:00|8051.1|8042.1|8046.9|8037.9|8052.4|8043.4|8043.6|8034.6|0
1722956400000|2024-08-06 15:00:00|8046.4|8037.4|8050.1|8041.1|8054.4|8045.4|8045.1|8036.1|0
1722956700000|2024-08-06 15:05:00|8050.9|8041.9|8051.1|8042.1|8056.6|8047.6|8046.4|8037.4|0
1722957000000|2024-08-06 15:10:00|8050.9|8041.9|8045.6|8036.6|8053.4|8044.4|8039.6|8030.6|0
1722957300000|2024-08-06 15:15:00|8045.4|8036.4|8043.9|8034.9|8048.6|8039.6|8037.6|8028.6|0
1722957600000|2024-08-06 15:20:00|8043.1|8034.1|8035.6|8026.6|8043.9|8034.9|8033.4|8024.4|0
1722957900000|2024-08-06 15:25:00|8036.1|8027.1|8024.9|8015.9|8043.9|8034.9|8022.4|8013.4|0
1722958200000|2024-08-06 15:30:00|8025.4|8016.4|8025.4|8016.4|8030.9|8021.9|8020.6|8011.6|0
1722958500000|2024-08-06 15:35:00|8027.4|8018.4|8022.9|8013.9|8031.4|8022.4|8020.9|8011.9|0
1722958800000|2024-08-06 15:40:00|8023.4|8014.4|8028.6|8019.6|8028.9|8019.9|8021.9|8012.9|0
1722959100000|2024-08-06 15:45:00|8029.9|8020.9|8034.9|8025.9|8034.9|8025.9|8024.9|8015.9|0
1722959400000|2024-08-06 15:50:00|8034.6|8025.6|8035.4|8026.4|8040.1|8031.1|8032.4|8023.4|0
1722959700000|2024-08-06 15:55:00|8035.6|8026.6|8039.4|8030.4|8040.9|8031.9|8035.4|8026.4|0
1722960000000|2024-08-06 16:00:00|8039.1|8030.1|8039.6|8030.6|8044.6|8035.6|8037.1|8028.1|0
1722960300000|2024-08-06 16:05:00|8040.1|8031.1|8042.1|8033.1|8046.6|8037.6|8037.4|8028.4|0
1722960600000|2024-08-06 16:10:00|8042.4|8033.4|8045.4|8036.4|8045.4|8036.4|8039.4|8030.4|0
1722960900000|2024-08-06 16:15:00|8044.9|8035.9|8051.6|8042.6|8053.4|8044.4|8044.6|8035.6|0
1722961200000|2024-08-06 16:20:00|8051.4|8042.4|8046.6|8037.6|8051.4|8042.4|8041.4|8032.4|0
1722961500000|2024-08-06 16:25:00|8046.1|8037.1|8036.1|8027.1|8046.9|8037.9|8035.6|8026.6|0
1722961800000|2024-08-06 16:30:00|8036.4|8027.4|8038.9|8029.9|8039.9|8030.9|8032.9|8023.9|0
1722962100000|2024-08-06 16:35:00|8039.1|8030.1|8042.9|8033.9|8043.1|8034.1|8035.9|8026.9|0
1722962400000|2024-08-06 16:40:00|8043.4|8034.4|8045.1|8036.1|8049.1|8040.1|8042.1|8033.1|0
1722962700000|2024-08-06 16:45:00|8045.4|8036.4|8041.6|8032.6|8048.1|8039.1|8041.4|8032.4|0
1722963000000|2024-08-06 16:50:00|8042.1|8033.1|8055.6|8046.6|8057.6|8048.6|8041.9|8032.9|0
1722963300000|2024-08-06 16:55:00|8056.1|8047.1|8055.1|8046.1|8057.1|8048.1|8053.9|8044.9|0
1722963600000|2024-08-06 17:00:00|8055.6|8046.6|8058.1|8049.1|8060.9|8051.9|8053.1|8044.1|0
1722963900000|2024-08-06 17:05:00|8057.6|8048.6|8058.4|8049.4|8059.6|8050.6|8054.6|8045.6|0
1722964200000|2024-08-06 17:10:00|8058.6|8049.6|8059.1|8050.1|8060.4|8051.4|8055.9|8046.9|0
1722964500000|2024-08-06 17:15:00|8058.9|8049.9|8059.6|8050.6|8061.6|8052.6|8057.1|8048.1|0
1722964800000|2024-08-06 17:20:00|8060.1|8051.1|8058.1|8049.1|8062.6|8053.6|8054.9|8045.9|0
1722965100000|2024-08-06 17:25:00|8057.9|8048.9|8067.6|8058.6|8067.9|8058.9|8057.9|8048.9|0
1722965400000|2024-08-06 17:30:00|8068.1|8059.1|8070.4|8061.4|8072.1|8063.1|8067.4|8058.4|0
1722965700000|2024-08-06 17:35:00|8070.9|8061.9|8075.1|8066.1|8075.9|8066.9|8069.9|8060.9|0
1722966000000|2024-08-06 17:40:00|8074.9|8065.9|8078.4|8069.4|8079.1|8070.1|8072.1|8063.1|0
1722966300000|2024-08-06 17:45:00|8079.1|8070.1|8078.4|8069.4|8079.6|8070.6|8075.4|8066.4|0
1722966600000|2024-08-06 17:50:00|8078.6|8069.6|8078.1|8069.1|8079.4|8070.4|8076.4|8067.4|0
1722966900000|2024-08-06 17:55:00|8078.4|8069.4|8078.6|8069.6|8082.9|8073.9|8078.4|8069.4|0
1722967200000|2024-08-06 18:00:00|8078.9|8069.9|8077.9|8068.9|8080.6|8071.6|8077.4|8068.4|0
1722967500000|2024-08-06 18:05:00|8078.4|8069.4|8076.1|8067.1|8078.4|8069.4|8072.6|8063.6|0
1722967800000|2024-08-06 18:10:00|8076.4|8067.4|8076.4|8067.4|8079.1|8070.1|8074.6|8065.6|0
1722968100000|2024-08-06 18:15:00|8076.1|8067.1|8084.6|8075.6|8085.1|8076.1|8075.4|8066.4|0
1722968400000|2024-08-06 18:20:00|8084.4|8075.4|8088.1|8079.1|8088.9|8079.9|8083.1|8074.1|0
1722968700000|2024-08-06 18:25:00|8087.9|8078.9|8088.1|8079.1|8088.9|8079.9|8085.4|8076.4|0
1722969000000|2024-08-06 18:30:00|8088.4|8079.4|8089.4|8080.4|8090.9|8081.9|8085.1|8076.1|0
1722969300000|2024-08-06 18:35:00|8089.6|8080.6|8092.6|8083.6|8093.6|8084.6|8088.9|8079.9|0
1722969600000|2024-08-06 18:40:00|8092.4|8083.4|8092.6|8083.6|8093.4|8084.4|8090.9|8081.9|0
1722969900000|2024-08-06 18:45:00|8093.1|8084.1|8093.6|8084.6|8094.1|8085.1|8090.9|8081.9|0
1722970200000|2024-08-06 18:50:00|8093.4|8084.4|8094.4|8085.4|8096.4|8087.4|8092.1|8083.1|0
1722970500000|2024-08-06 18:55:00|8094.6|8085.6|8087.6|8078.6|8095.4|8086.4|8084.4|8075.4|0
1722970800000|2024-08-06 19:00:00|8087.4|8078.4|8079.6|8070.6|8095.4|8086.4|8078.1|8069.1|0
1722971100000|2024-08-06 19:05:00|8080.1|8071.1|8079.6|8070.6|8081.1|8072.1|8073.6|8064.6|0
1722971400000|2024-08-06 19:10:00|8079.4|8070.4|8083.1|8074.1|8085.6|8076.6|8078.6|8069.6|0
1722971700000|2024-08-06 19:15:00|8082.1|8073.1|8078.1|8069.1|8083.1|8074.1|8072.9|8063.9|0
1722972000000|2024-08-06 19:20:00|8078.4|8069.4|8090.6|8081.6|8090.6|8081.6|8077.6|8068.6|0
1722972300000|2024-08-06 19:25:00|8090.4|8081.4|8089.1|8080.1|8094.6|8085.6|8087.1|8078.1|0
1722972600000|2024-08-06 19:30:00|8089.4|8080.4|8089.1|8080.1|8091.1|8082.1|8084.6|8075.6|0
1722972900000|2024-08-06 19:35:00|8089.4|8080.4|8087.6|8078.6|8092.1|8083.1|8087.1|8078.1|0
1722973200000|2024-08-06 19:40:00|8087.9|8078.9|8082.1|8073.1|8090.6|8081.6|8082.1|8073.1|0
1722973500000|2024-08-06 19:45:00|8082.6|8073.6|8081.1|8072.1|8087.1|8078.1|8080.1|8071.1|0
1722973800000|2024-08-06 19:50:00|8082.1|8073.1|8085.6|8076.6|8089.1|8080.1|8079.4|8070.4|0
1722974100000|2024-08-06 19:55:00|8087.1|8078.1|8072.2|8063.2|8087.1|8078.1|8072.1|8063.1|0
1722974400000|2024-08-06 20:00:00|8073.8|8064.8|8065.5|8056.5|8078.7|8069.7|8062.2|8053.2|0
1722974700000|2024-08-06 20:05:00|8065.8|8056.8|8070.8|8061.8|8075|8066|8065.8|8056.8|0
1722975000000|2024-08-06 20:10:00|8070.5|8061.5|8068.1|8059.1|8073.1|8064.1|8064.1|8055.1|0
1722975300000|2024-08-06 20:15:00|8067.4|8058.4|8082.3|8073.3|8082.3|8073.3|8061.9|8052.9|0
1722975600000|2024-08-06 20:20:00|8082.1|8073.1|8080.2|8071.2|8090.6|8081.6|8076.9|8067.9|0
1722975900000|2024-08-06 20:25:00|8080.7|8071.7|8075.9|8066.9|8080.7|8071.7|8074.1|8065.1|0
1722976200000|2024-08-06 20:30:00|8076.3|8067.3|8073.1|8064.1|8076.6|8067.6|8068.9|8059.9|0
1722976500000|2024-08-06 20:35:00|8073.3|8064.3|8068.9|8059.9|8074|8065|8068.9|8059.9|0
1722976800000|2024-08-06 20:40:00|8068.8|8059.8|8064.9|8055.9|8069.9|8060.9|8062.8|8053.8|0
1722977100000|2024-08-06 20:45:00|8065|8056|8051.6|8042.6|8065|8056|8051.1|8042.1|0
1722977400000|2024-08-06 20:50:00|8051.5|8042.5|8050.1|8041.1|8055.8|8046.8|8042.5|8033.5|0
1722977700000|2024-08-06 20:55:00|8050.4|8041.4|8052.9|8043.9|8053.3|8044.3|8048|8039|0
1722978000000|2024-08-06 21:00:00|8051.9|8042.9|8054.2|8045.2|8055.9|8046.9|8050.8|8041.8|0
1722978300000|2024-08-06 21:05:00|8054.3|8045.3|8055.2|8046.2|8055.6|8046.6|8053.8|8044.8|0
1722978600000|2024-08-06 21:10:00|8055.1|8046.1|8055.1|8046.1|8055.1|8046.1|8053.6|8044.6|0
1722978900000|2024-08-06 21:15:00|8055|8046|8051.6|8042.6|8055|8046|8051.6|8042.6|0
1722979200000|2024-08-06 21:20:00|8051.5|8042.5|8048.9|8039.9|8052.8|8043.8|8048.6|8039.6|0
1722979500000|2024-08-06 21:25:00|8049|8040|8050.6|8041.6|8050.7|8041.7|8049|8040|0
1722979800000|2024-08-06 21:30:00|8050.5|8041.5|8045.6|8036.6|8050.5|8041.5|8044.7|8035.7|0
1722980100000|2024-08-06 21:35:00|8045.8|8036.8|8043.7|8034.7|8046.3|8037.3|8043.6|8034.6|0
1722980400000|2024-08-06 21:40:00|8043.4|8034.4|8040.2|8031.2|8044.1|8035.1|8040.2|8031.2|0
1722980700000|2024-08-06 21:45:00|8040.3|8031.3|8041.2|8032.2|8042.4|8033.4|8039.2|8030.2|0
1722981000000|2024-08-06 21:50:00|8041.4|8032.4|8040.7|8031.7|8041.4|8032.4|8039.5|8030.5|0
1722981300000|2024-08-06 21:55:00|8040.6|8031.6|8042.6|8033.6|8043.7|8034.7|8040.1|8031.1|0
1722981600000|2024-08-06 22:00:00|8039.1|8030.1|8052|8043|8054.8|8045.8|8039.1|8030.1|0
1722981900000|2024-08-06 22:05:00|8051.9|8042.9|8059.5|8050.5|8066.5|8057.5|8051.8|8042.8|0
1722982200000|2024-08-06 22:10:00|8059.6|8050.6|8057.9|8048.9|8059.6|8050.6|8054.2|8045.2|0
1722982500000|2024-08-06 22:15:00|8058|8049|8062.7|8053.7|8065|8056|8053.5|8044.5|0
1722982800000|2024-08-06 22:20:00|8063.5|8054.5|8059.8|8050.8|8068.5|8059.5|8059.8|8050.8|0
1722983100000|2024-08-06 22:25:00|8059.9|8050.9|8058.8|8049.8|8060.8|8051.8|8055.3|8046.3|0
1722983400000|2024-08-06 22:30:00|8059.3|8050.3|8059.2|8050.2|8061.1|8052.1|8057.3|8048.3|0
1722983700000|2024-08-06 22:35:00|8059.3|8050.3|8054.5|8045.5|8059.8|8050.8|8053|8044|0
1722984000000|2024-08-06 22:40:00|8054.9|8045.9|8054.5|8045.5|8056.4|8047.4|8052.6|8043.6|0
1722984300000|2024-08-06 22:45:00|8054.6|8045.6|8050|8041|8054.6|8045.6|8049.2|8040.2|0
1722984600000|2024-08-06 22:50:00|8050.1|8041.1|8052.7|8043.7|8053.5|8044.5|8049.7|8040.7|0
1722984900000|2024-08-06 22:55:00|8052.6|8043.6|8052.3|8043.3|8054.3|8045.3|8050.2|8041.2|0
1722985200000|2024-08-06 23:00:00|8052.2|8043.2|8049.2|8040.2|8055.2|8046.2|8047.2|8038.2|0
1722985500000|2024-08-06 23:05:00|8049.1|8040.1|8059|8050|8059.7|8050.7|8047.2|8038.2|0
1722985800000|2024-08-06 23:10:00|8059.3|8050.3|8054.9|8045.9|8059.3|8050.3|8053.8|8044.8|0
1722986100000|2024-08-06 23:15:00|8055|8046|8050.3|8041.3|8055.2|8046.2|8045.4|8036.4|0
1722986400000|2024-08-06 23:20:00|8050.2|8041.2|8050.6|8041.6|8052.5|8043.5|8048.9|8039.9|0
1722986700000|2024-08-06 23:25:00|8050.5|8041.5|8046.7|8037.7|8050.8|8041.8|8043.4|8034.4|0
1722987000000|2024-08-06 23:30:00|8046.6|8037.6|8047.2|8038.2|8048.4|8039.4|8044.3|8035.3|0
1722987300000|2024-08-06 23:35:00|8047|8038|8046.4|8037.4|8047.1|8038.1|8043.4|8034.4|0
1722987600000|2024-08-06 23:40:00|8046.5|8037.5|8048.8|8039.8|8049.6|8040.6|8045.5|8036.5|0
1722987900000|2024-08-06 23:45:00|8048.6|8039.6|8047.9|8038.9|8050.7|8041.7|8047.4|8038.4|0
1722988200000|2024-08-06 23:50:00|8047.8|8038.8|8046.4|8037.4|8048.6|8039.6|8045.4|8036.4|0
1722988500000|2024-08-06 23:55:00|8045.9|8036.9|8049.3|8040.3|8050.3|8041.3|8045|8036|0
1722988800000|2024-08-07 00:00:00|8048.3|8039.3|8046.7|8037.7|8053|8044|8041.7|8032.7|0
1722989100000|2024-08-07 00:05:00|8047|8038|8056|8047|8059.2|8050.2|8047|8038|0
1722989400000|2024-08-07 00:10:00|8056.5|8047.5|8055|8046|8058.2|8049.2|8054.7|8045.7|0
1722989700000|2024-08-07 00:15:00|8054.5|8045.5|8059|8050|8060|8051|8049.2|8040.2|0
1722990000000|2024-08-07 00:20:00|8059.2|8050.2|8064|8055|8065|8056|8056.7|8047.7|0
1722990300000|2024-08-07 00:25:00|8064.5|8055.5|8075.7|8066.7|8076|8067|8064.5|8055.5|0
1722990600000|2024-08-07 00:30:00|8076|8067|8081.7|8072.7|8081.7|8072.7|8072.7|8063.7|0
1722990900000|2024-08-07 00:35:00|8081.5|8072.5|8078|8069|8082|8073|8075|8066|0
1722991200000|2024-08-07 00:40:00|8077.7|8068.7|8080.5|8071.5|8082|8073|8075.7|8066.7|0
1722991500000|2024-08-07 00:45:00|8080.7|8071.7|8086|8077|8086.5|8077.5|8080.5|8071.5|0
1722991800000|2024-08-07 00:50:00|8086.2|8077.2|8084|8075|8088|8079|8079|8070|0
1722992100000|2024-08-07 00:55:00|8083.7|8074.7|8083|8074|8084.2|8075.2|8079.7|8070.7|0
1722992400000|2024-08-07 01:00:00|8083.5|8074.5|8084.2|8075.2|8084.2|8075.2|8078.7|8069.7|0
1722992700000|2024-08-07 01:05:00|8084|8075|8086|8077|8086.7|8077.7|8080.7|8071.7|0
1722993000000|2024-08-07 01:10:00|8086.2|8077.2|8083.7|8074.7|8087.2|8078.2|8082.7|8073.7|0
1722993300000|2024-08-07 01:15:00|8084.2|8075.2|8086.7|8077.7|8088|8079|8083.5|8074.5|0
1722993600000|2024-08-07 01:20:00|8087|8078|8089.2|8080.2|8091|8082|8087|8078|0
1722993900000|2024-08-07 01:25:00|8089.5|8080.5|8090.5|8081.5|8091.5|8082.5|8089.5|8080.5|0
1722994200000|2024-08-07 01:30:00|8090.7|8081.7|8099|8090|8100.2|8091.2|8090.7|8081.7|0
1722994500000|2024-08-07 01:35:00|8098.7|8089.7|8102.5|8093.5|8102.7|8093.7|8098.2|8089.2|0
1722994800000|2024-08-07 01:40:00|8103.2|8094.2|8109.2|8100.2|8109.2|8100.2|8102|8093|0
1722995100000|2024-08-07 01:45:00|8110|8101|8113|8104|8113.5|8104.5|8108|8099|0
1722995400000|2024-08-07 01:50:00|8113.7|8104.7|8118|8109|8118.7|8109.7|8113.5|8104.5|0
1722995700000|2024-08-07 01:55:00|8117.5|8108.5|8118.2|8109.2|8121|8112|8116|8107|0
1722996000000|2024-08-07 02:00:00|8118.5|8109.5|8115.2|8106.2|8118.7|8109.7|8110.7|8101.7|0
1722996300000|2024-08-07 02:05:00|8115.5|8106.5|8117.2|8108.2|8118.5|8109.5|8114|8105|0
1722996600000|2024-08-07 02:10:00|8116.7|8107.7|8112.5|8103.5|8116.7|8107.7|8111.5|8102.5|0
1722996900000|2024-08-07 02:15:00|8112.7|8103.7|8115.2|8106.2|8118|8109|8112|8103|0
1722997200000|2024-08-07 02:20:00|8117|8108|8124.5|8115.5|8125|8116|8117|8108|0
1722997500000|2024-08-07 02:25:00|8124.7|8115.7|8127.2|8118.2|8128.2|8119.2|8124.5|8115.5|0
1722997800000|2024-08-07 02:30:00|8126.7|8117.7|8121|8112|8129.2|8120.2|8121|8112|0
1722998100000|2024-08-07 02:35:00|8123.2|8114.2|8124.2|8115.2|8128|8119|8123.2|8114.2|0
1722998400000|2024-08-07 02:40:00|8124.5|8115.5|8118.7|8109.7|8126.5|8117.5|8118.7|8109.7|0
1722998700000|2024-08-07 02:45:00|8118.5|8109.5|8120.5|8111.5|8121.2|8112.2|8118.2|8109.2|0
1722999000000|2024-08-07 02:50:00|8120.2|8111.2|8117.7|8108.7|8120.5|8111.5|8117|8108|0
1722999300000|2024-08-07 02:55:00|8117.2|8108.2|8114.5|8105.5|8117.2|8108.2|8113.5|8104.5|0
1722999600000|2024-08-07 03:00:00|8114.2|8105.2|8113.7|8104.7|8115.2|8106.2|8112|8103|0
1722999900000|2024-08-07 03:05:00|8114.5|8105.5|8114.2|8105.2|8115.2|8106.2|8113.5|8104.5|0
1723000200000|2024-08-07 03:10:00|8113.7|8104.7|8117.7|8108.7|8122.7|8113.7|8113.5|8104.5|0
1723000500000|2024-08-07 03:15:00|8118|8109|8111.5|8102.5|8118|8109|8111.5|8102.5|0
1723000800000|2024-08-07 03:20:00|8111.7|8102.7|8115.7|8106.7|8117.2|8108.2|8111.5|8102.5|0
1723001100000|2024-08-07 03:25:00|8115.2|8106.2|8115|8106|8117.5|8108.5|8113.2|8104.2|0
1723001400000|2024-08-07 03:30:00|8113.7|8104.7|8114.7|8105.7|8117.5|8108.5|8113.2|8104.2|0
1723001700000|2024-08-07 03:35:00|8115.5|8106.5|8122|8113|8123.2|8114.2|8114.2|8105.2|0
1723002000000|2024-08-07 03:40:00|8122.7|8113.7|8124|8115|8124.2|8115.2|8118.2|8109.2|0
1723002300000|2024-08-07 03:45:00|8123.7|8114.7|8120.5|8111.5|8126|8117|8120.2|8111.2|0
1723002600000|2024-08-07 03:50:00|8120.7|8111.7|8122|8113|8122|8113|8119|8110|0
1723002900000|2024-08-07 03:55:00|8121.5|8112.5|8124.7|8115.7|8126.2|8117.2|8121.2|8112.2|0
1723003200000|2024-08-07 04:00:00|8126.2|8117.2|8129.2|8120.2|8131.2|8122.2|8126|8117|0
1723003500000|2024-08-07 04:05:00|8129|8120|8133.2|8124.2|8134|8125|8128|8119|0
1723003800000|2024-08-07 04:10:00|8134.2|8125.2|8133.2|8124.2|8134.2|8125.2|8133|8124|0
1723004100000|2024-08-07 04:15:00|8133.5|8124.5|8127.5|8118.5|8133.5|8124.5|8123.7|8114.7|0
1723004400000|2024-08-07 04:20:00|8128.2|8119.2|8129.5|8120.5|8134|8125|8128.2|8119.2|0
1723004700000|2024-08-07 04:25:00|8129.7|8120.7|8131.7|8122.7|8131.7|8122.7|8125.7|8116.7|0
1723005000000|2024-08-07 04:30:00|8132|8123|8132|8123|8133.2|8124.2|8129|8120|0
1723005300000|2024-08-07 04:35:00|8132.2|8123.2|8131.7|8122.7|8134.5|8125.5|8130|8121|0
1723005600000|2024-08-07 04:40:00|8132|8123|8130.2|8121.2|8136.5|8127.5|8130.2|8121.2|0
1723005900000|2024-08-07 04:45:00|8130|8121|8130.5|8121.5|8130.5|8121.5|8128.2|8119.2|0
1723006200000|2024-08-07 04:50:00|8130.7|8121.7|8134.2|8125.2|8134.2|8125.2|8129.7|8120.7|0
1723006500000|2024-08-07 04:55:00|8134.5|8125.5|8132.5|8123.5|8136.7|8127.7|8131.7|8122.7|0
1723006800000|2024-08-07 05:00:00|8132.2|8123.2|8130.2|8121.2|8134.2|8125.2|8130|8121|0
1723007100000|2024-08-07 05:05:00|8130|8121|8126.7|8117.7|8131.2|8122.2|8126.7|8117.7|0
1723007400000|2024-08-07 05:10:00|8126|8117|8121|8112|8127.7|8118.7|8121|8112|0
1723007700000|2024-08-07 05:15:00|8119|8110|8124|8115|8126.5|8117.5|8119|8110|0
1723008000000|2024-08-07 05:20:00|8124.2|8115.2|8121|8112|8126|8117|8120|8111|0
1723008300000|2024-08-07 05:25:00|8120.7|8111.7|8131.7|8122.7|8131.7|8122.7|8120.7|8111.7|0
1723008600000|2024-08-07 05:30:00|8132|8123|8133.7|8124.7|8136.7|8127.7|8129.5|8120.5|0
1723008900000|2024-08-07 05:35:00|8132.7|8123.7|8124.7|8115.7|8134.7|8125.7|8123.2|8114.2|0
1723009200000|2024-08-07 05:40:00|8124.5|8115.5|8123|8114|8125.2|8116.2|8120.7|8111.7|0
1723009500000|2024-08-07 05:45:00|8123.2|8114.2|8124|8115|8130|8121|8117.7|8108.7|0
1723009800000|2024-08-07 05:50:00|8125|8116|8127.5|8118.5|8128.7|8119.7|8125|8116|0
1723010100000|2024-08-07 05:55:00|8127.7|8118.7|8126.7|8117.7|8128.5|8119.5|8124.2|8115.2|0
1723010400000|2024-08-07 06:00:00|8125.2|8116.2|8125.2|8116.2|8128.7|8119.7|8123|8114|0
1723010700000|2024-08-07 06:05:00|8125|8116|8117|8108|8126.7|8117.7|8114.5|8105.5|0
1723011000000|2024-08-07 06:10:00|8116.7|8107.7|8105.7|8096.7|8116.7|8107.7|8105.2|8096.2|0
1723011300000|2024-08-07 06:15:00|8105.5|8096.5|8094.2|8085.2|8106|8097|8092.7|8083.7|0
1723011600000|2024-08-07 06:20:00|8094.7|8085.7|8098.5|8089.5|8098.7|8089.7|8092|8083|0
1723011900000|2024-08-07 06:25:00|8098.2|8089.2|8109.2|8100.2|8109.7|8100.7|8098.2|8089.2|0
1723012200000|2024-08-07 06:30:00|8109.5|8100.5|8110.5|8101.5|8114.7|8105.7|8108.2|8099.2|0
1723012500000|2024-08-07 06:35:00|8110.2|8101.2|8112.2|8103.2|8117.2|8108.2|8109.2|8100.2|0
1723012800000|2024-08-07 06:40:00|8111.7|8102.7|8104.7|8095.7|8114.2|8105.2|8104.5|8095.5|0
1723013100000|2024-08-07 06:45:00|8104.5|8095.5|8104.7|8095.7|8104.7|8095.7|8096.2|8087.2|0
1723013400000|2024-08-07 06:50:00|8103.7|8094.7|8095.5|8086.5|8105.5|8096.5|8095|8086|0
1723013700000|2024-08-07 06:55:00|8095.7|8086.7|8088|8079|8098|8089|8085.5|8076.5|0
1723014000000|2024-08-07 07:00:00|8088.7|8079.7|8068.7|8059.7|8088.7|8079.7|8063.2|8054.2|0
1723014300000|2024-08-07 07:05:00|8069.2|8060.2|8087.2|8078.2|8087.7|8078.7|8064.2|8055.2|0
1723014600000|2024-08-07 07:10:00|8088|8079|8083.2|8074.2|8092.5|8083.5|8076|8067|0
1723014900000|2024-08-07 07:15:00|8085.2|8076.2|8084.2|8075.2|8091|8082|8081|8072|0
1723015200000|2024-08-07 07:20:00|8083.7|8074.7|8077.7|8068.7|8087.5|8078.5|8072.7|8063.7|0
1723015500000|2024-08-07 07:25:00|8076.2|8067.2|8091.5|8082.5|8093|8084|8075.2|8066.2|0
1723015800000|2024-08-07 07:30:00|8092.7|8083.7|8104|8095|8104.5|8095.5|8091.2|8082.2|0
1723016100000|2024-08-07 07:35:00|8104.5|8095.5|8109.5|8100.5|8114.2|8105.2|8104.5|8095.5|0
1723016400000|2024-08-07 07:40:00|8111|8102|8101|8092|8113.5|8104.5|8100|8091|0
1723016700000|2024-08-07 07:45:00|8100.5|8091.5|8110.8|8101.8|8112.5|8103.5|8097.3|8088.3|0
1723017000000|2024-08-07 07:50:00|8110.5|8101.5|8102.3|8093.3|8112|8103|8097.5|8088.5|0
1723017300000|2024-08-07 07:55:00|8102.5|8093.5|8104.3|8095.3|8106.8|8097.8|8100.3|8091.3|0
1723017600000|2024-08-07 08:00:00|8104|8095|8094.5|8085.5|8107.5|8098.5|8090.8|8081.8|0
1723017900000|2024-08-07 08:05:00|8095|8086|8101.5|8092.5|8106.5|8097.5|8094.5|8085.5|0
1723018200000|2024-08-07 08:10:00|8102|8093|8101|8092|8102.5|8093.5|8093|8084|0
1723018500000|2024-08-07 08:15:00|8099.5|8090.5|8092.8|8083.8|8100.8|8091.8|8091.5|8082.5|0
1723018800000|2024-08-07 08:20:00|8093|8084|8087|8078|8094.5|8085.5|8082.8|8073.8|0
1723019100000|2024-08-07 08:25:00|8087.3|8078.3|8080.8|8071.8|8089.3|8080.3|8078|8069|0
1723019400000|2024-08-07 08:30:00|8079.8|8070.8|8072.5|8063.5|8083.3|8074.3|8072.5|8063.5|0
1723019700000|2024-08-07 08:35:00|8072.3|8063.3|8079.8|8070.8|8085.5|8076.5|8071.3|8062.3|0
1723020000000|2024-08-07 08:40:00|8079.5|8070.5|8081|8072|8086.5|8077.5|8078.5|8069.5|0
1723020300000|2024-08-07 08:45:00|8080.8|8071.8|8092.8|8083.8|8093.5|8084.5|8080|8071|0
1723020600000|2024-08-07 08:50:00|8092|8083|8092.8|8083.8|8094.3|8085.3|8089.5|8080.5|0
1723020900000|2024-08-07 08:55:00|8092.5|8083.5|8096|8087|8096.5|8087.5|8091.8|8082.8|0
1723021200000|2024-08-07 09:00:00|8095.5|8086.5|8093.5|8084.5|8099.5|8090.5|8089.5|8080.5|0
1723021500000|2024-08-07 09:05:00|8094.8|8085.8|8093.8|8084.8|8101|8092|8092.3|8083.3|0
1723021800000|2024-08-07 09:10:00|8094|8085|8095.3|8086.3|8099.5|8090.5|8092.5|8083.5|0
1723022100000|2024-08-07 09:15:00|8094.5|8085.5|8087.5|8078.5|8095|8086|8083|8074|0
1723022400000|2024-08-07 09:20:00|8088|8079|8088.3|8079.3|8092.3|8083.3|8085.3|8076.3|0
1723022700000|2024-08-07 09:25:00|8088|8079|8093.5|8084.5|8095|8086|8087.8|8078.8|0
1723023000000|2024-08-07 09:30:00|8093.3|8084.3|8092.5|8083.5|8095|8086|8090.5|8081.5|0
1723023300000|2024-08-07 09:35:00|8093.5|8084.5|8100|8091|8103|8094|8091.5|8082.5|0
1723023600000|2024-08-07 09:40:00|8101.3|8092.3|8092.5|8083.5|8101.8|8092.8|8091|8082|0
1723023900000|2024-08-07 09:45:00|8093|8084|8090.3|8081.3|8098.3|8089.3|8088|8079|0
1723024200000|2024-08-07 09:50:00|8090|8081|8098.3|8089.3|8098.5|8089.5|8089.5|8080.5|0
1723024500000|2024-08-07 09:55:00|8097.5|8088.5|8102.8|8093.8|8103|8094|8094.5|8085.5|0
1723024800000|2024-08-07 10:00:00|8102|8093|8102.3|8093.3|8106.3|8097.3|8101|8092|0
1723025100000|2024-08-07 10:05:00|8102.5|8093.5|8108.3|8099.3|8108.8|8099.8|8102.5|8093.5|0
1723025400000|2024-08-07 10:10:00|8108|8099|8110|8101|8112.8|8103.8|8108|8099|0
1723025700000|2024-08-07 10:15:00|8109.8|8100.8|8110|8101|8111.3|8102.3|8108.8|8099.8|0
1723026000000|2024-08-07 10:20:00|8110.3|8101.3|8114.5|8105.5|8116|8107|8110.3|8101.3|0
1723026300000|2024-08-07 10:25:00|8114.8|8105.8|8109.8|8100.8|8115|8106|8109|8100|0
1723026600000|2024-08-07 10:30:00|8110|8101|8107.5|8098.5|8113|8104|8105.3|8096.3|0
1723026900000|2024-08-07 10:35:00|8107.3|8098.3|8107.5|8098.5|8109.3|8100.3|8105.3|8096.3|0
1723027200000|2024-08-07 10:40:00|8109|8100|8107|8098|8112|8103|8105|8096|0
1723027500000|2024-08-07 10:45:00|8106.8|8097.8|8109.3|8100.3|8109.3|8100.3|8104.5|8095.5|0
1723027800000|2024-08-07 10:50:00|8109.5|8100.5|8114|8105|8114|8105|8108.8|8099.8|0
1723028100000|2024-08-07 10:55:00|8113.8|8104.8|8116.8|8107.8|8118.8|8109.8|8113.5|8104.5|0
1723028400000|2024-08-07 11:00:00|8116.5|8107.5|8115.3|8106.3|8119.8|8110.8|8114.5|8105.5|0
1723028700000|2024-08-07 11:05:00|8115.5|8106.5|8119.5|8110.5|8121.3|8112.3|8113|8104|0
1723029000000|2024-08-07 11:10:00|8118.8|8109.8|8118|8109|8122|8113|8116|8107|0
1723029300000|2024-08-07 11:15:00|8117.8|8108.8|8122|8113|8123.3|8114.3|8117.5|8108.5|0
1723029600000|2024-08-07 11:20:00|8121.5|8112.5|8127|8118|8128.3|8119.3|8121.5|8112.5|0
1723029900000|2024-08-07 11:25:00|8126.8|8117.8|8126.5|8117.5|8129.8|8120.8|8126.5|8117.5|0
1723030200000|2024-08-07 11:30:00|8126.8|8117.8|8125|8116|8128|8119|8122.5|8113.5|0
1723030500000|2024-08-07 11:35:00|8124.5|8115.5|8117.3|8108.3|8125|8116|8117|8108|0
1723030800000|2024-08-07 11:40:00|8116.8|8107.8|8128.1|8119.1|8129.1|8120.1|8116.1|8107.1|0
1723031100000|2024-08-07 11:45:00|8127.8|8118.8|8124.8|8115.8|8128.3|8119.3|8122.3|8113.3|0
1723031400000|2024-08-07 11:50:00|8124.6|8115.6|8121.3|8112.3|8127.8|8118.8|8119.8|8110.8|0
1723031700000|2024-08-07 11:55:00|8121.1|8112.1|8124.6|8115.6|8124.6|8115.6|8121.1|8112.1|0
1723032000000|2024-08-07 12:00:00|8125.1|8116.1|8116.1|8107.1|8125.3|8116.3|8114.3|8105.3|0
1723032300000|2024-08-07 12:05:00|8115.1|8106.1|8115.8|8106.8|8117.1|8108.1|8109.8|8100.8|0
1723032600000|2024-08-07 12:10:00|8116.1|8107.1|8125.3|8116.3|8126.1|8117.1|8115.3|8106.3|0
1723032900000|2024-08-07 12:15:00|8124.6|8115.6|8126.3|8117.3|8126.6|8117.6|8119.8|8110.8|0
1723033200000|2024-08-07 12:20:00|8126.1|8117.1|8118.8|8109.8|8126.8|8117.8|8118.3|8109.3|0
1723033500000|2024-08-07 12:25:00|8119.3|8110.3|8123.8|8114.8|8124.6|8115.6|8118.6|8109.6|0
1723033800000|2024-08-07 12:30:00|8125.8|8116.8|8126.8|8117.8|8130.6|8121.6|8123.8|8114.8|0
1723034100000|2024-08-07 12:35:00|8127.1|8118.1|8128.8|8119.8|8128.8|8119.8|8123.3|8114.3|0
1723034400000|2024-08-07 12:40:00|8128.6|8119.6|8130.1|8121.1|8134.3|8125.3|8127.6|8118.6|0
1723034700000|2024-08-07 12:45:00|8129.8|8120.8|8135.1|8126.1|8136.8|8127.8|8128.6|8119.6|0
1723035000000|2024-08-07 12:50:00|8135.6|8126.6|8139.6|8130.6|8142.8|8133.8|8132.8|8123.8|0
1723035300000|2024-08-07 12:55:00|8139.1|8130.1|8141.8|8132.8|8143.3|8134.3|8137.1|8128.1|0
1723035600000|2024-08-07 13:00:00|8141.1|8132.1|8144.1|8135.1|8148.1|8139.1|8140.8|8131.8|0
1723035900000|2024-08-07 13:05:00|8144.3|8135.3|8151.8|8142.8|8152.3|8143.3|8144.3|8135.3|0
1723036200000|2024-08-07 13:10:00|8152.1|8143.1|8157.1|8148.1|8157.8|8148.8|8151.6|8142.6|0
1723036500000|2024-08-07 13:15:00|8157.3|8148.3|8159.1|8150.1|8160.1|8151.1|8156.1|8147.1|0
1723036800000|2024-08-07 13:20:00|8158.8|8149.8|8161.1|8152.1|8162.1|8153.1|8155.6|8146.6|0
1723037100000|2024-08-07 13:25:00|8161.6|8152.6|8162.3|8153.3|8163.3|8154.3|8160.1|8151.1|0
1723037400000|2024-08-07 13:30:00|8162.1|8153.1|8159.1|8150.1|8164.8|8155.8|8158.3|8149.3|0
1723037700000|2024-08-07 13:35:00|8159.3|8150.3|8162.1|8153.1|8165.8|8156.8|8152.8|8143.8|0
1723038000000|2024-08-07 13:40:00|8160.6|8151.6|8164.1|8155.1|8168.1|8159.1|8159.6|8150.6|0
1723038300000|2024-08-07 13:45:00|8164.8|8155.8|8165.3|8156.3|8169.1|8160.1|8162.6|8153.6|0
1723038600000|2024-08-07 13:50:00|8166.3|8157.3|8176.3|8167.3|8176.6|8167.6|8163.8|8154.8|0
1723038900000|2024-08-07 13:55:00|8176.8|8167.8|8179.8|8170.8|8180.6|8171.6|8173.6|8164.6|0
1723039200000|2024-08-07 14:00:00|8180.6|8171.6|8176.6|8167.6|8183.1|8174.1|8176.1|8167.1|0
1723039500000|2024-08-07 14:05:00|8175.3|8166.3|8177.1|8168.1|8180.8|8171.8|8174.3|8165.3|0
1723039800000|2024-08-07 14:10:00|8176.8|8167.8|8170.3|8161.3|8181.6|8172.6|8168.8|8159.8|0
1723040100000|2024-08-07 14:15:00|8170.8|8161.8|8161.3|8152.3|8172.8|8163.8|8160.6|8151.6|0
1723040400000|2024-08-07 14:20:00|8161.8|8152.8|8162.3|8153.3|8168.1|8159.1|8161.3|8152.3|0
1723040700000|2024-08-07 14:25:00|8163.1|8154.1|8154.8|8145.8|8163.1|8154.1|8154.8|8145.8|0
1723041000000|2024-08-07 14:30:00|8155.1|8146.1|8159.3|8150.3|8160.6|8151.6|8152.3|8143.3|0
1723041300000|2024-08-07 14:35:00|8159.6|8150.6|8160.8|8151.8|8167.1|8158.1|8158.1|8149.1|0
1723041600000|2024-08-07 14:40:00|8161.1|8152.1|8171.6|8162.6|8171.6|8162.6|8161.1|8152.1|0
1723041900000|2024-08-07 14:45:00|8171.8|8162.8|8168.6|8159.6|8177.8|8168.8|8166.8|8157.8|0
1723042200000|2024-08-07 14:50:00|8169.3|8160.3|8163.3|8154.3|8169.3|8160.3|8162.8|8153.8|0
1723042500000|2024-08-07 14:55:00|8163.1|8154.1|8170.3|8161.3|8170.3|8161.3|8162.6|8153.6|0
1723042800000|2024-08-07 15:00:00|8172.1|8163.1|8168.6|8159.6|8174.1|8165.1|8166.6|8157.6|0
1723043100000|2024-08-07 15:05:00|8168.1|8159.1|8171.1|8162.1|8175.1|8166.1|8168.1|8159.1|0
1723043400000|2024-08-07 15:10:00|8170.6|8161.6|8170.3|8161.3|8172.6|8163.6|8166.3|8157.3|0
1723043700000|2024-08-07 15:15:00|8170.6|8161.6|8166.3|8157.3|8173.8|8164.8|8166.3|8157.3|0
1723044000000|2024-08-07 15:20:00|8166.1|8157.1|8171.6|8162.6|8173.6|8164.6|8163.3|8154.3|0
1723044300000|2024-08-07 15:25:00|8171.1|8162.1|8170.1|8161.1|8172.6|8163.6|8166.1|8157.1|0
1723044600000|2024-08-07 15:30:00|8151.4|8142.4|8152.9|8143.9|8156.4|8147.4|8148.9|8139.9|0
1723044900000|2024-08-07 15:35:00|8152.6|8143.6|8150.6|8141.6|8153.6|8144.6|8149.4|8140.4|0
1723045200000|2024-08-07 15:40:00|8150.4|8141.4|8144.9|8135.9|8153.9|8144.9|8144.4|8135.4|0
1723045500000|2024-08-07 15:45:00|8145.9|8136.9|8135.4|8126.4|8146.4|8137.4|8132.6|8123.6|0
1723045800000|2024-08-07 15:50:00|8134.9|8125.9|8137.6|8128.6|8141.9|8132.9|8133.9|8124.9|0
1723046100000|2024-08-07 15:55:00|8138.4|8129.4|8147.9|8138.9|8148.6|8139.6|8138.4|8129.4|0
1723046400000|2024-08-07 16:00:00|8147.4|8138.4|8133.1|8124.1|8147.4|8138.4|8131.6|8122.6|0
1723046700000|2024-08-07 16:05:00|8132.1|8123.1|8135.9|8126.9|8139.4|8130.4|8131.1|8122.1|0
1723047000000|2024-08-07 16:10:00|8135.4|8126.4|8142.4|8133.4|8142.6|8133.6|8134.6|8125.6|0
1723047300000|2024-08-07 16:15:00|8142.1|8133.1|8138.4|8129.4|8146.1|8137.1|8138.1|8129.1|0
1723047600000|2024-08-07 16:20:00|8138.6|8129.6|8142.6|8133.6|8145.1|8136.1|8136.6|8127.6|0
1723047900000|2024-08-07 16:25:00|8142.4|8133.4|8145.1|8136.1|8146.1|8137.1|8141.6|8132.6|0
1723048200000|2024-08-07 16:30:00|8144.4|8135.4|8147.1|8138.1|8147.6|8138.6|8141.1|8132.1|0
1723048500000|2024-08-07 16:35:00|8146.9|8137.9|8144.4|8135.4|8147.6|8138.6|8142.4|8133.4|0
1723048800000|2024-08-07 16:40:00|8144.6|8135.6|8135.1|8126.1|8145.6|8136.6|8134.9|8125.9|0
1723049100000|2024-08-07 16:45:00|8135.4|8126.4|8125.4|8116.4|8138.1|8129.1|8124.9|8115.9|0
1723049400000|2024-08-07 16:50:00|8124.6|8115.6|8122.6|8113.6|8126.6|8117.6|8120.4|8111.4|0
1723049700000|2024-08-07 16:55:00|8122.1|8113.1|8120.9|8111.9|8126.1|8117.1|8120.1|8111.1|0
1723050000000|2024-08-07 17:00:00|8120.1|8111.1|8118.1|8109.1|8123.6|8114.6|8116.1|8107.1|0
1723050300000|2024-08-07 17:05:00|8117.9|8108.9|8112.6|8103.6|8120.1|8111.1|8111.4|8102.4|0
1723050600000|2024-08-07 17:10:00|8112.1|8103.1|8105.6|8096.6|8116.9|8107.9|8103.9|8094.9|0
1723050900000|2024-08-07 17:15:00|8105.4|8096.4|8104.6|8095.6|8109.4|8100.4|8101.1|8092.1|0
1723051200000|2024-08-07 17:20:00|8104.9|8095.9|8114.6|8105.6|8114.9|8105.9|8104.9|8095.9|0
1723051500000|2024-08-07 17:25:00|8115.1|8106.1|8117.1|8108.1|8121.6|8112.6|8113.4|8104.4|0
1723051800000|2024-08-07 17:30:00|8116.9|8107.9|8124.1|8115.1|8124.1|8115.1|8116.6|8107.6|0
1723052100000|2024-08-07 17:35:00|8123.9|8114.9|8127.1|8118.1|8130.9|8121.9|8123.9|8114.9|0
1723052400000|2024-08-07 17:40:00|8126.1|8117.1|8121.6|8112.6|8128.6|8119.6|8120.6|8111.6|0
1723052700000|2024-08-07 17:45:00|8121.1|8112.1|8109.4|8100.4|8124.4|8115.4|8108.9|8099.9|0
1723053000000|2024-08-07 17:50:00|8109.1|8100.1|8108.4|8099.4|8114.4|8105.4|8106.9|8097.9|0
1723053300000|2024-08-07 17:55:00|8107.9|8098.9|8107.9|8098.9|8108.1|8099.1|8101.1|8092.1|0
1723053600000|2024-08-07 18:00:00|8107.1|8098.1|8102.9|8093.9|8107.9|8098.9|8101.4|8092.4|0
1723053900000|2024-08-07 18:05:00|8102.6|8093.6|8093.9|8084.9|8104.6|8095.6|8093.9|8084.9|0
1723054200000|2024-08-07 18:10:00|8093.6|8084.6|8085.9|8076.9|8095.6|8086.6|8085.6|8076.6|0
1723054500000|2024-08-07 18:15:00|8085.6|8076.6|8083.6|8074.6|8088.9|8079.9|8081.1|8072.1|0
1723054800000|2024-08-07 18:20:00|8084.1|8075.1|8086.6|8077.6|8088.6|8079.6|8082.6|8073.6|0
1723055100000|2024-08-07 18:25:00|8086.9|8077.9|8093.4|8084.4|8098.1|8089.1|8086.6|8077.6|0
1723055400000|2024-08-07 18:30:00|8092.4|8083.4|8086.6|8077.6|8092.6|8083.6|8082.4|8073.4|0
1723055700000|2024-08-07 18:35:00|8085.6|8076.6|8086.6|8077.6|8089.1|8080.1|8082.1|8073.1|0
1723056000000|2024-08-07 18:40:00|8086.9|8077.9|8083.1|8074.1|8088.9|8079.9|8081.9|8072.9|0
1723056300000|2024-08-07 18:45:00|8082.9|8073.9|8082.1|8073.1|8088.4|8079.4|8076.6|8067.6|0
1723056600000|2024-08-07 18:50:00|8081.1|8072.1|8083.1|8074.1|8084.1|8075.1|8078.4|8069.4|0
1723056900000|2024-08-07 18:55:00|8083.6|8074.6|8091.6|8082.6|8093.4|8084.4|8083.4|8074.4|0
1723057200000|2024-08-07 19:00:00|8091.9|8082.9|8102.9|8093.9|8103.1|8094.1|8090.1|8081.1|0
1723057500000|2024-08-07 19:05:00|8102.6|8093.6|8098.6|8089.6|8104.9|8095.9|8096.6|8087.6|0
1723057800000|2024-08-07 19:10:00|8098.9|8089.9|8094.1|8085.1|8101.6|8092.6|8093.1|8084.1|0
1723058100000|2024-08-07 19:15:00|8094.6|8085.6|8098.1|8089.1|8100.1|8091.1|8094.4|8085.4|0
1723058400000|2024-08-07 19:20:00|8097.9|8088.9|8098.4|8089.4|8101.6|8092.6|8097.1|8088.1|0
1723058700000|2024-08-07 19:25:00|8098.1|8089.1|8101.4|8092.4|8102.1|8093.1|8096.4|8087.4|0
1723059000000|2024-08-07 19:30:00|8100.1|8091.1|8100.1|8091.1|8102.6|8093.6|8095.6|8086.6|0
1723059300000|2024-08-07 19:35:00|8099.9|8090.9|8102.6|8093.6|8108.4|8099.4|8099.4|8090.4|0
1723059600000|2024-08-07 19:40:00|8103.4|8094.4|8095.6|8086.6|8103.9|8094.9|8093.9|8084.9|0
1723059900000|2024-08-07 19:45:00|8095.1|8086.1|8102.6|8093.6|8104.1|8095.1|8094.4|8085.4|0
1723060200000|2024-08-07 19:50:00|8101.9|8092.9|8092.1|8083.1|8105.6|8096.6|8091.6|8082.6|0
1723060500000|2024-08-07 19:55:00|8092.4|8083.4|8091.6|8082.6|8094.1|8085.1|8087.1|8078.1|0
1723060800000|2024-08-07 20:00:00|8090.2|8081.2|8088.1|8079.1|8094.3|8085.3|8084|8075|0
1723061100000|2024-08-07 20:05:00|8088|8079|8094.5|8085.5|8095.4|8086.4|8088|8079|0
1723061400000|2024-08-07 20:10:00|8094.6|8085.6|8093.1|8084.1|8098.3|8089.3|8093.1|8084.1|0
1723061700000|2024-08-07 20:15:00|8093.3|8084.3|8090.9|8081.9|8094.5|8085.5|8089.6|8080.6|0
1723062000000|2024-08-07 20:20:00|8091|8082|8079.5|8070.5|8091.6|8082.6|8078.7|8069.7|0
1723062300000|2024-08-07 20:25:00|8079.8|8070.8|8077.1|8068.1|8081.3|8072.3|8073|8064|0
1723062600000|2024-08-07 20:30:00|8077.2|8068.2|8076|8067|8080.3|8071.3|8074.9|8065.9|0
1723062900000|2024-08-07 20:35:00|8076.1|8067.1|8081.6|8072.6|8081.6|8072.6|8076.1|8067.1|0
1723063200000|2024-08-07 20:40:00|8082.5|8073.5|8075.9|8066.9|8082.5|8073.5|8075.9|8066.9|0
1723063500000|2024-08-07 20:45:00|8075.8|8066.8|8071|8062|8077.3|8068.3|8069.3|8060.3|0
1723063800000|2024-08-07 20:50:00|8070.9|8061.9|8066.8|8057.8|8073.6|8064.6|8065.6|8056.6|0
1723064100000|2024-08-07 20:55:00|8066.5|8057.5|8066.2|8057.2|8067.2|8058.2|8060.4|8051.4|0
1723064400000|2024-08-07 21:00:00|8066.5|8057.5|8064|8055|8068.2|8059.2|8064|8055|0
1723064700000|2024-08-07 21:05:00|8065|8056|8066.6|8057.6|8067.2|8058.2|8065|8056|0
1723065000000|2024-08-07 21:10:00|8066.7|8057.7|8067.5|8058.5|8069.9|8060.9|8066.2|8057.2|0
1723065300000|2024-08-07 21:15:00|8067.7|8058.7|8075|8066|8077.2|8068.2|8067.7|8058.7|0
1723065600000|2024-08-07 21:20:00|8075.3|8066.3|8076.5|8067.5|8076.7|8067.7|8074.4|8065.4|0
1723065900000|2024-08-07 21:25:00|8076.6|8067.6|8075.6|8066.6|8076.6|8067.6|8075.3|8066.3|0
1723066200000|2024-08-07 21:30:00|8075.7|8066.7|8076.3|8067.3|8076.3|8067.3|8075|8066|0
1723066500000|2024-08-07 21:35:00|8076.2|8067.2|8076.4|8067.4|8076.4|8067.4|8075.6|8066.6|0
1723066800000|2024-08-07 21:40:00|8076.6|8067.6|8076.7|8067.7|8076.9|8067.9|8076.2|8067.2|0
1723067100000|2024-08-07 21:45:00|8076.8|8067.8|8076.6|8067.6|8076.8|8067.8|8076.5|8067.5|0
1723067400000|2024-08-07 21:50:00|8076.5|8067.5|8076.6|8067.6|8076.6|8067.6|8076.4|8067.4|0
1723067700000|2024-08-07 21:55:00|8076.7|8067.7|8076.8|8067.8|8077.4|8068.4|8075.8|8066.8|0
1723068000000|2024-08-07 22:00:00|8079.9|8070.9|8079|8070|8086|8077|8077.6|8068.6|0
1723068300000|2024-08-07 22:05:00|8079.2|8070.2|8084.2|8075.2|8084.2|8075.2|8078|8069|0
1723068600000|2024-08-07 22:10:00|8083.9|8074.9|8075.1|8066.1|8083.9|8074.9|8075|8066|0
1723068900000|2024-08-07 22:15:00|8074.9|8065.9|8084.5|8075.5|8085.4|8076.4|8074.9|8065.9|0
1723069200000|2024-08-07 22:20:00|8084.4|8075.4|8085|8076|8086.6|8077.6|8082.2|8073.2|0
1723069500000|2024-08-07 22:25:00|8085.1|8076.1|8090.4|8081.4|8091.5|8082.5|8084.5|8075.5|0
1723069800000|2024-08-07 22:30:00|8090.3|8081.3|8093.8|8084.8|8094.6|8085.6|8090.2|8081.2|0
1723070100000|2024-08-07 22:35:00|8093.9|8084.9|8091.2|8082.2|8094.5|8085.5|8087.8|8078.8|0
1723070400000|2024-08-07 22:40:00|8091.3|8082.3|8089.2|8080.2|8092.6|8083.6|8087.6|8078.6|0
1723070700000|2024-08-07 22:45:00|8089|8080|8081.3|8072.3|8089.8|8080.8|8080.9|8071.9|0
1723071000000|2024-08-07 22:50:00|8082.2|8073.2|8084|8075|8085.4|8076.4|8081.2|8072.2|0
1723071300000|2024-08-07 22:55:00|8083.5|8074.5|8086.6|8077.6|8091.8|8082.8|8083|8074|0
1723071600000|2024-08-07 23:00:00|8086.7|8077.7|8087.1|8078.1|8088.3|8079.3|8085|8076|0
1723071900000|2024-08-07 23:05:00|8087.5|8078.5|8082.1|8073.1|8088.3|8079.3|8080.1|8071.1|0
1723072200000|2024-08-07 23:10:00|8082|8073|8082.9|8073.9|8086.6|8077.6|8081.9|8072.9|0
1723072500000|2024-08-07 23:15:00|8083|8074|8082.6|8073.6|8083.5|8074.5|8081.1|8072.1|0
1723072800000|2024-08-07 23:20:00|8082.7|8073.7|8076.3|8067.3|8083.8|8074.8|8076.1|8067.1|0
1723073100000|2024-08-07 23:25:00|8076.2|8067.2|8067.4|8058.4|8076.2|8067.2|8066.6|8057.6|0
1723073400000|2024-08-07 23:30:00|8067.6|8058.6|8064.8|8055.8|8070.7|8061.7|8059.5|8050.5|0
1723073700000|2024-08-07 23:35:00|8064.7|8055.7|8052.9|8043.9|8064.7|8055.7|8051.7|8042.7|0
1723074000000|2024-08-07 23:40:00|8053.4|8044.4|8061.1|8052.1|8062|8053|8052.4|8043.4|0
1723074300000|2024-08-07 23:45:00|8060.8|8051.8|8069.3|8060.3|8072.6|8063.6|8060.1|8051.1|0
1723074600000|2024-08-07 23:50:00|8069.4|8060.4|8067.6|8058.6|8072.5|8063.5|8065.7|8056.7|0
1723074900000|2024-08-07 23:55:00|8067.7|8058.7|8073.9|8064.9|8073.9|8064.9|8067.5|8058.5|0
1723075200000|2024-08-08 00:00:00|8074.7|8065.7|8088.1|8079.1|8092.4|8083.4|8071.8|8062.8|0
1723075500000|2024-08-08 00:05:00|8086.9|8077.9|8077.9|8068.9|8086.9|8077.9|8077.9|8068.9|0
1723075800000|2024-08-08 00:10:00|8076.6|8067.6|8071.1|8062.1|8076.6|8067.6|8069.4|8060.4|0
1723076100000|2024-08-08 00:15:00|8069.9|8060.9|8080.1|8071.1|8080.9|8071.9|8069.4|8060.4|0
1723076400000|2024-08-08 00:20:00|8080.4|8071.4|8077.9|8068.9|8083.9|8074.9|8077.9|8068.9|0
1723076700000|2024-08-08 00:25:00|8078.1|8069.1|8075.6|8066.6|8081.4|8072.4|8075.1|8066.1|0
1723077000000|2024-08-08 00:30:00|8075.9|8066.9|8077.9|8068.9|8079.4|8070.4|8075.6|8066.6|0
1723077300000|2024-08-08 00:35:00|8077.6|8068.6|8065.9|8056.9|8077.9|8068.9|8065.4|8056.4|0
1723077600000|2024-08-08 00:40:00|8066.9|8057.9|8066.9|8057.9|8072.9|8063.9|8066.1|8057.1|0
1723077900000|2024-08-08 00:45:00|8066.6|8057.6|8066.9|8057.9|8070.1|8061.1|8064.9|8055.9|0
1723078200000|2024-08-08 00:50:00|8067.1|8058.1|8069.9|8060.9|8070.4|8061.4|8066.1|8057.1|0
1723078500000|2024-08-08 00:55:00|8069.6|8060.6|8071.9|8062.9|8073.4|8064.4|8067.6|8058.6|0
1723078800000|2024-08-08 01:00:00|8072.4|8063.4|8080.1|8071.1|8080.1|8071.1|8069.9|8060.9|0
1723079100000|2024-08-08 01:05:00|8080.6|8071.6|8080.4|8071.4|8082.9|8073.9|8079.9|8070.9|0
1723079400000|2024-08-08 01:10:00|8080.9|8071.9|8084.6|8075.6|8084.6|8075.6|8080.9|8071.9|0
1723079700000|2024-08-08 01:15:00|8085.1|8076.1|8087.9|8078.9|8089.9|8080.9|8084.6|8075.6|0
1723080000000|2024-08-08 01:20:00|8088.1|8079.1|8084.1|8075.1|8088.4|8079.4|8083.9|8074.9|0
1723080300000|2024-08-08 01:25:00|8084.4|8075.4|8091.9|8082.9|8092.6|8083.6|8084.1|8075.1|0
1723080600000|2024-08-08 01:30:00|8092.9|8083.9|8087.1|8078.1|8094.4|8085.4|8085.6|8076.6|0
1723080900000|2024-08-08 01:35:00|8086.9|8077.9|8084.1|8075.1|8089.6|8080.6|8084.1|8075.1|0
1723081200000|2024-08-08 01:40:00|8084.4|8075.4|8083.9|8074.9|8086.4|8077.4|8083.6|8074.6|0
1723081500000|2024-08-08 01:45:00|8083.4|8074.4|8087.9|8078.9|8088.6|8079.6|8080.1|8071.1|0
1723081800000|2024-08-08 01:50:00|8087.6|8078.6|8089.9|8080.9|8089.9|8080.9|8084.9|8075.9|0
1723082100000|2024-08-08 01:55:00|8090.1|8081.1|8093.9|8084.9|8096.4|8087.4|8089.9|8080.9|0
1723082400000|2024-08-08 02:00:00|8094.1|8085.1|8097.6|8088.6|8100.4|8091.4|8094.1|8085.1|0
1723082700000|2024-08-08 02:05:00|8097.9|8088.9|8103.9|8094.9|8105.6|8096.6|8097.9|8088.9|0
1723083000000|2024-08-08 02:10:00|8103.6|8094.6|8107.9|8098.9|8107.9|8098.9|8100.6|8091.6|0
1723083300000|2024-08-08 02:15:00|8108.1|8099.1|8108.9|8099.9|8109.6|8100.6|8105.6|8096.6|0
1723083600000|2024-08-08 02:20:00|8109.4|8100.4|8109.9|8100.9|8111.9|8102.9|8107.9|8098.9|0
1723083900000|2024-08-08 02:25:00|8110.1|8101.1|8108.6|8099.6|8112.4|8103.4|8108.4|8099.4|0
1723084200000|2024-08-08 02:30:00|8108.4|8099.4|8106.6|8097.6|8109.1|8100.1|8106.1|8097.1|0
1723084500000|2024-08-08 02:35:00|8106.9|8097.9|8108.1|8099.1|8110.1|8101.1|8106.9|8097.9|0
1723084800000|2024-08-08 02:40:00|8108.4|8099.4|8106.9|8097.9|8108.6|8099.6|8105.6|8096.6|0
1723085100000|2024-08-08 02:45:00|8107.1|8098.1|8108.6|8099.6|8109.1|8100.1|8107.1|8098.1|0
1723085400000|2024-08-08 02:50:00|8108.4|8099.4|8112.6|8103.6|8112.9|8103.9|8108.4|8099.4|0
1723085700000|2024-08-08 02:55:00|8113.1|8104.1|8116.1|8107.1|8116.1|8107.1|8112.6|8103.6|0
1723086000000|2024-08-08 03:00:00|8116.4|8107.4|8115.9|8106.9|8116.6|8107.6|8114.9|8105.9|0
1723086300000|2024-08-08 03:05:00|8115.6|8106.6|8116.6|8107.6|8117.6|8108.6|8114.6|8105.6|0
1723086600000|2024-08-08 03:10:00|8116.9|8107.9|8118.4|8109.4|8118.4|8109.4|8115.9|8106.9|0
1723086900000|2024-08-08 03:15:00|8118.1|8109.1|8117.1|8108.1|8118.4|8109.4|8117.1|8108.1|0
1723087200000|2024-08-08 03:20:00|8117.4|8108.4|8121.9|8112.9|8122.9|8113.9|8117.4|8108.4|0
1723087500000|2024-08-08 03:25:00|8121.4|8112.4|8119.9|8110.9|8122.1|8113.1|8119.9|8110.9|0
1723087800000|2024-08-08 03:30:00|8120.1|8111.1|8121.4|8112.4|8122.1|8113.1|8120.1|8111.1|0
1723088100000|2024-08-08 03:35:00|8121.6|8112.6|8122.4|8113.4|8123.4|8114.4|8121.4|8112.4|0
1723088400000|2024-08-08 03:40:00|8122.1|8113.1|8125.4|8116.4|8127.1|8118.1|8121.1|8112.1|0
1723088700000|2024-08-08 03:45:00|8125.6|8116.6|8124.6|8115.6|8126.9|8117.9|8123.6|8114.6|0
1723089000000|2024-08-08 03:50:00|8125.1|8116.1|8122.6|8113.6|8126.6|8117.6|8122.1|8113.1|0
1723089300000|2024-08-08 03:55:00|8122.4|8113.4|8114.4|8105.4|8122.4|8113.4|8113.1|8104.1|0
1723089600000|2024-08-08 04:00:00|8115.1|8106.1|8112.1|8103.1|8115.4|8106.4|8112.1|8103.1|0
1723089900000|2024-08-08 04:05:00|8111.9|8102.9|8109.4|8100.4|8111.9|8102.9|8109.4|8100.4|0
1723090200000|2024-08-08 04:10:00|8109.9|8100.9|8112.6|8103.6|8114.9|8105.9|8109.9|8100.9|0
1723090500000|2024-08-08 04:15:00|8112.9|8103.9|8113.4|8104.4|8115.1|8106.1|8112.6|8103.6|0
1723090800000|2024-08-08 04:20:00|8113.6|8104.6|8113.6|8104.6|8114.1|8105.1|8113.4|8104.4|0
1723091100000|2024-08-08 04:25:00|8113.9|8104.9|8111.4|8102.4|8114.6|8105.6|8110.6|8101.6|0
1723091400000|2024-08-08 04:30:00|8111.1|8102.1|8108.9|8099.9|8111.6|8102.6|8108.9|8099.9|0
1723091700000|2024-08-08 04:35:00|8109.1|8100.1|8101.4|8092.4|8109.9|8100.9|8100.9|8091.9|0
1723092000000|2024-08-08 04:40:00|8100.9|8091.9|8100.6|8091.6|8103.4|8094.4|8100.4|8091.4|0
1723092300000|2024-08-08 04:45:00|8100.9|8091.9|8096.6|8087.6|8100.9|8091.9|8093.4|8084.4|0
1723092600000|2024-08-08 04:50:00|8097.4|8088.4|8097.4|8088.4|8098.1|8089.1|8096.4|8087.4|0
1723092900000|2024-08-08 04:55:00|8097.6|8088.6|8099.9|8090.9|8100.9|8091.9|8096.9|8087.9|0
1723093200000|2024-08-08 05:00:00|8100.4|8091.4|8105.1|8096.1|8109.1|8100.1|8100.4|8091.4|0
1723093500000|2024-08-08 05:05:00|8106.4|8097.4|8109.1|8100.1|8111.1|8102.1|8105.6|8096.6|0
1723093800000|2024-08-08 05:10:00|8108.9|8099.9|8109.6|8100.6|8114.4|8105.4|8108.4|8099.4|0
1723094100000|2024-08-08 05:15:00|8110.9|8101.9|8108.4|8099.4|8110.9|8101.9|8107.6|8098.6|0
1723094400000|2024-08-08 05:20:00|8108.1|8099.1|8108.9|8099.9|8109.9|8100.9|8107.1|8098.1|0
1723094700000|2024-08-08 05:25:00|8109.1|8100.1|8108.4|8099.4|8111.1|8102.1|8107.9|8098.9|0
1723095000000|2024-08-08 05:30:00|8108.1|8099.1|8109.6|8100.6|8111.1|8102.1|8108.1|8099.1|0
1723095300000|2024-08-08 05:35:00|8108.9|8099.9|8101.4|8092.4|8109.9|8100.9|8101.4|8092.4|0
1723095600000|2024-08-08 05:40:00|8101.1|8092.1|8100.6|8091.6|8105.6|8096.6|8095.1|8086.1|0
1723095900000|2024-08-08 05:45:00|8101.1|8092.1|8101.4|8092.4|8103.1|8094.1|8098.6|8089.6|0
1723096200000|2024-08-08 05:50:00|8101.6|8092.6|8098.6|8089.6|8102.9|8093.9|8096.4|8087.4|0
1723096500000|2024-08-08 05:55:00|8098.9|8089.9|8100.4|8091.4|8105.6|8096.6|8098.6|8089.6|0
1723096800000|2024-08-08 06:00:00|8100.6|8091.6|8097.9|8088.9|8106.9|8097.9|8093.1|8084.1|0
1723097100000|2024-08-08 06:05:00|8097.1|8088.1|8103.1|8094.1|8103.4|8094.4|8095.6|8086.6|0
1723097400000|2024-08-08 06:10:00|8103.4|8094.4|8106.4|8097.4|8113.1|8104.1|8103.4|8094.4|0
1723097700000|2024-08-08 06:15:00|8106.1|8097.1|8119.1|8110.1|8121.6|8112.6|8104.9|8095.9|0
1723098000000|2024-08-08 06:20:00|8118.6|8109.6|8133.4|8124.4|8133.4|8124.4|8118.6|8109.6|0
1723098300000|2024-08-08 06:25:00|8132.9|8123.9|8128.9|8119.9|8132.9|8123.9|8122.4|8113.4|0
1723098600000|2024-08-08 06:30:00|8128.6|8119.6|8136.6|8127.6|8136.6|8127.6|8125.1|8116.1|0
1723098900000|2024-08-08 06:35:00|8137.1|8128.1|8133.6|8124.6|8137.1|8128.1|8124.4|8115.4|0
1723099200000|2024-08-08 06:40:00|8133.4|8124.4|8130.6|8121.6|8133.6|8124.6|8126.6|8117.6|0
1723099500000|2024-08-08 06:45:00|8130.4|8121.4|8123.6|8114.6|8130.4|8121.4|8118.4|8109.4|0
1723099800000|2024-08-08 06:50:00|8122.6|8113.6|8124.6|8115.6|8129.1|8120.1|8122.6|8113.6|0
1723100100000|2024-08-08 06:55:00|8124.1|8115.1|8119.6|8110.6|8132.1|8123.1|8118.6|8109.6|0
1723100400000|2024-08-08 07:00:00|8119.9|8110.9|8099.1|8090.1|8119.9|8110.9|8097.4|8088.4|0
1723100700000|2024-08-08 07:05:00|8098.6|8089.6|8104.1|8095.1|8106.1|8097.1|8093.9|8084.9|0
1723101000000|2024-08-08 07:10:00|8103.9|8094.9|8093.1|8084.1|8103.9|8094.9|8092.1|8083.1|0
1723101300000|2024-08-08 07:15:00|8092.6|8083.6|8092.4|8083.4|8099.6|8090.6|8087.1|8078.1|0
1723101600000|2024-08-08 07:20:00|8092.6|8083.6|8077.6|8068.6|8092.6|8083.6|8076.9|8067.9|0
1723101900000|2024-08-08 07:25:00|8078.6|8069.6|8078.1|8069.1|8082.1|8073.1|8072.4|8063.4|0
1723102200000|2024-08-08 07:30:00|8076.6|8067.6|8075.4|8066.4|8077.1|8068.1|8065.9|8056.9|0
1723102500000|2024-08-08 07:35:00|8076.1|8067.1|8079.9|8070.9|8081.1|8072.1|8069.6|8060.6|0
1723102800000|2024-08-08 07:40:00|8080.1|8071.1|8078.1|8069.1|8086.6|8077.6|8077.4|8068.4|0
1723103100000|2024-08-08 07:45:00|8078.6|8069.6|8085.9|8076.9|8088.6|8079.6|8070.4|8061.4|0
1723103400000|2024-08-08 07:50:00|8084.9|8075.9|8078.4|8069.4|8089.9|8080.9|8074.4|8065.4|0
1723103700000|2024-08-08 07:55:00|8078.9|8069.9|8082.2|8073.2|8082.2|8073.2|8072.7|8063.7|0
1723104000000|2024-08-08 08:00:00|8079.9|8070.9|8087.2|8078.2|8091.9|8082.9|8079.2|8070.2|0
1723104300000|2024-08-08 08:05:00|8085.4|8076.4|8085.4|8076.4|8089.9|8080.9|8079.4|8070.4|0
1723104600000|2024-08-08 08:10:00|8083.9|8074.9|8087.7|8078.7|8089.2|8080.2|8080.9|8071.9|0
1723104900000|2024-08-08 08:15:00|8087.2|8078.2|8084.4|8075.4|8089.2|8080.2|8078.7|8069.7|0
1723105200000|2024-08-08 08:20:00|8083.9|8074.9|8076.2|8067.2|8085.7|8076.7|8075.4|8066.4|0
1723105500000|2024-08-08 08:25:00|8076.4|8067.4|8073.2|8064.2|8082.9|8073.9|8072.9|8063.9|0
1723105800000|2024-08-08 08:30:00|8073.4|8064.4|8079.9|8070.9|8080.9|8071.9|8071.4|8062.4|0
1723106100000|2024-08-08 08:35:00|8079.2|8070.2|8077.2|8068.2|8087.4|8078.4|8074.9|8065.9|0
1723106400000|2024-08-08 08:40:00|8076.9|8067.9|8083.9|8074.9|8087.7|8078.7|8075.2|8066.2|0
1723106700000|2024-08-08 08:45:00|8082.9|8073.9|8089.2|8080.2|8092.4|8083.4|8082.7|8073.7|0
1723107000000|2024-08-08 08:50:00|8089.9|8080.9|8088.9|8079.9|8094.4|8085.4|8085.4|8076.4|0
1723107300000|2024-08-08 08:55:00|8088.7|8079.7|8095.7|8086.7|8098.7|8089.7|8087.7|8078.7|0
1723107600000|2024-08-08 09:00:00|8095.4|8086.4|8102.4|8093.4|8104.4|8095.4|8095.4|8086.4|0
1723107900000|2024-08-08 09:05:00|8101.9|8092.9|8095.9|8086.9|8102.9|8093.9|8094.9|8085.9|0
1723108200000|2024-08-08 09:10:00|8095.4|8086.4|8097.9|8088.9|8101.4|8092.4|8094.2|8085.2|0
1723108500000|2024-08-08 09:15:00|8098.2|8089.2|8094.7|8085.7|8099.2|8090.2|8091.4|8082.4|0
1723108800000|2024-08-08 09:20:00|8095.2|8086.2|8088.4|8079.4|8097.9|8088.9|8087.7|8078.7|0
1723109100000|2024-08-08 09:25:00|8088.9|8079.9|8086.4|8077.4|8089.7|8080.7|8084.4|8075.4|0
1723109400000|2024-08-08 09:30:00|8085.7|8076.7|8086.2|8077.2|8089.4|8080.4|8082.7|8073.7|0
1723109700000|2024-08-08 09:35:00|8086.4|8077.4|8085.2|8076.2|8086.7|8077.7|8082.7|8073.7|0
1723110000000|2024-08-08 09:40:00|8085.4|8076.4|8083.7|8074.7|8088.7|8079.7|8082.9|8073.9|0
1723110300000|2024-08-08 09:45:00|8084.2|8075.2|8081.2|8072.2|8087.4|8078.4|8081.2|8072.2|0
1723110600000|2024-08-08 09:50:00|8081.7|8072.7|8083.4|8074.4|8086.9|8077.9|8076.7|8067.7|0
1723110900000|2024-08-08 09:55:00|8083.9|8074.9|8082.7|8073.7|8084.9|8075.9|8081.4|8072.4|0
1723111200000|2024-08-08 10:00:00|8082.4|8073.4|8083.4|8074.4|8088.9|8079.9|8082.4|8073.4|0
1723111500000|2024-08-08 10:05:00|8084.2|8075.2|8086.4|8077.4|8090.9|8081.9|8084.2|8075.2|0
1723111800000|2024-08-08 10:10:00|8086.2|8077.2|8093.2|8084.2|8094.2|8085.2|8086.2|8077.2|0
1723112100000|2024-08-08 10:15:00|8092.7|8083.7|8093.4|8084.4|8096.2|8087.2|8091.9|8082.9|0
1723112400000|2024-08-08 10:20:00|8093.2|8084.2|8095.7|8086.7|8097.7|8088.7|8092.2|8083.2|0
1723112700000|2024-08-08 10:25:00|8095.9|8086.9|8090.9|8081.9|8097.2|8088.2|8089.2|8080.2|0
1723113000000|2024-08-08 10:30:00|8090.7|8081.7|8090.2|8081.2|8092.7|8083.7|8087.4|8078.4|0
1723113300000|2024-08-08 10:35:00|8089.9|8080.9|8090.7|8081.7|8092.9|8083.9|8086.7|8077.7|0
1723113600000|2024-08-08 10:40:00|8091.2|8082.2|8090.9|8081.9|8092.9|8083.9|8088.9|8079.9|0
1723113900000|2024-08-08 10:45:00|8091.4|8082.4|8095.7|8086.7|8097.4|8088.4|8090.7|8081.7|0
1723114200000|2024-08-08 10:50:00|8095.9|8086.9|8086.9|8077.9|8096.9|8087.9|8086.4|8077.4|0
1723114500000|2024-08-08 10:55:00|8086.7|8077.7|8081.9|8072.9|8087.7|8078.7|8078.2|8069.2|0
1723114800000|2024-08-08 11:00:00|8082.9|8073.9|8077.4|8068.4|8084.2|8075.2|8075.7|8066.7|0
1723115100000|2024-08-08 11:05:00|8077.7|8068.7|8080.4|8071.4|8081.9|8072.9|8076.7|8067.7|0
1723115400000|2024-08-08 11:10:00|8080.2|8071.2|8085.9|8076.9|8088.7|8079.7|8078.9|8069.9|0
1723115700000|2024-08-08 11:15:00|8086.2|8077.2|8084.9|8075.9|8087.4|8078.4|8081.7|8072.7|0
1723116000000|2024-08-08 11:20:00|8085.2|8076.2|8079.2|8070.2|8085.2|8076.2|8076.4|8067.4|0
1723116300000|2024-08-08 11:25:00|8078.9|8069.9|8072.4|8063.4|8079.4|8070.4|8071.4|8062.4|0
1723116600000|2024-08-08 11:30:00|8072.2|8063.2|8072.9|8063.9|8075.4|8066.4|8070.2|8061.2|0
1723116900000|2024-08-08 11:35:00|8072.7|8063.7|8072.7|8063.7|8076.4|8067.4|8071.2|8062.2|0
1723117200000|2024-08-08 11:40:00|8073.1|8064.1|8075.3|8066.3|8076.1|8067.1|8071.6|8062.6|0
1723117500000|2024-08-08 11:45:00|8075.1|8066.1|8074.6|8065.6|8077.8|8068.8|8072.6|8063.6|0
1723117800000|2024-08-08 11:50:00|8074.3|8065.3|8079.1|8070.1|8082.8|8073.8|8074.1|8065.1|0
1723118100000|2024-08-08 11:55:00|8078.8|8069.8|8082.1|8073.1|8082.1|8073.1|8077.3|8068.3|0
1723118400000|2024-08-08 12:00:00|8081.8|8072.8|8083.1|8074.1|8085.6|8076.6|8080.8|8071.8|0
1723118700000|2024-08-08 12:05:00|8083.3|8074.3|8083.3|8074.3|8088.1|8079.1|8081.8|8072.8|0
1723119000000|2024-08-08 12:10:00|8083.6|8074.6|8082.8|8073.8|8085.1|8076.1|8080.3|8071.3|0
1723119300000|2024-08-08 12:15:00|8083.1|8074.1|8079.6|8070.6|8084.8|8075.8|8078.3|8069.3|0
1723119600000|2024-08-08 12:20:00|8079.3|8070.3|8072.8|8063.8|8080.6|8071.6|8070.3|8061.3|0
1723119900000|2024-08-08 12:25:00|8072.3|8063.3|8075.8|8066.8|8075.8|8066.8|8070.6|8061.6|0
1723120200000|2024-08-08 12:30:00|8076.8|8067.8|8108.1|8099.1|8109.8|8100.8|8076.8|8067.8|0
1723120500000|2024-08-08 12:35:00|8108.3|8099.3|8106.6|8097.6|8113.8|8104.8|8103.8|8094.8|0
1723120800000|2024-08-08 12:40:00|8107.1|8098.1|8109.8|8100.8|8113.3|8104.3|8104.6|8095.6|0
1723121100000|2024-08-08 12:45:00|8109.3|8100.3|8113.3|8104.3|8115.8|8106.8|8107.1|8098.1|0
1723121400000|2024-08-08 12:50:00|8114.1|8105.1|8120.8|8111.8|8122.1|8113.1|8113.1|8104.1|0
1723121700000|2024-08-08 12:55:00|8120.1|8111.1|8107.3|8098.3|8121.1|8112.1|8106.8|8097.8|0
1723122000000|2024-08-08 13:00:00|8107.6|8098.6|8113.3|8104.3|8116.6|8107.6|8103.1|8094.1|0
1723122300000|2024-08-08 13:05:00|8112.8|8103.8|8121.3|8112.3|8121.6|8112.6|8111.3|8102.3|0
1723122600000|2024-08-08 13:10:00|8121.6|8112.6|8119.6|8110.6|8122.8|8113.8|8116.8|8107.8|0
1723122900000|2024-08-08 13:15:00|8119.8|8110.8|8125.6|8116.6|8130.6|8121.6|8118.8|8109.8|0
1723123200000|2024-08-08 13:20:00|8125.8|8116.8|8125.1|8116.1|8125.8|8116.8|8119.1|8110.1|0
1723123500000|2024-08-08 13:25:00|8124.6|8115.6|8127.3|8118.3|8131.8|8122.8|8124.1|8115.1|0
1723123800000|2024-08-08 13:30:00|8127.6|8118.6|8128.1|8119.1|8130.1|8121.1|8120.3|8111.3|0
1723124100000|2024-08-08 13:35:00|8128.3|8119.3|8131.3|8122.3|8135.3|8126.3|8125.6|8116.6|0
1723124400000|2024-08-08 13:40:00|8130.8|8121.8|8127.6|8118.6|8137.1|8128.1|8126.6|8117.6|0
1723124700000|2024-08-08 13:45:00|8127.8|8118.8|8127.3|8118.3|8141.8|8132.8|8126.3|8117.3|0
1723125000000|2024-08-08 13:50:00|8128.3|8119.3|8138.1|8129.1|8139.8|8130.8|8124.1|8115.1|0
1723125300000|2024-08-08 13:55:00|8138.3|8129.3|8132.6|8123.6|8139.8|8130.8|8126.1|8117.1|0
1723125600000|2024-08-08 14:00:00|8132.3|8123.3|8137.3|8128.3|8142.3|8133.3|8128.6|8119.6|0
1723125900000|2024-08-08 14:05:00|8137.6|8128.6|8141.3|8132.3|8141.8|8132.8|8133.3|8124.3|0
1723126200000|2024-08-08 14:10:00|8140.8|8131.8|8143.8|8134.8|8146.1|8137.1|8139.3|8130.3|0
1723126500000|2024-08-08 14:15:00|8143.5|8134.5|8136|8127|8143.8|8134.8|8134.8|8125.8|0
1723126800000|2024-08-08 14:20:00|8136.3|8127.3|8145.3|8136.3|8146|8137|8136.3|8127.3|0
1723127100000|2024-08-08 14:25:00|8145.8|8136.8|8147.3|8138.3|8148.8|8139.8|8144.8|8135.8|0
1723127400000|2024-08-08 14:30:00|8146.5|8137.5|8154|8145|8154.3|8145.3|8146.5|8137.5|0
1723127700000|2024-08-08 14:35:00|8154.3|8145.3|8150.8|8141.8|8154.3|8145.3|8147.8|8138.8|0
1723128000000|2024-08-08 14:40:00|8151|8142|8153|8144|8154.8|8145.8|8150.5|8141.5|0
1723128300000|2024-08-08 14:45:00|8153.3|8144.3|8157.5|8148.5|8158.3|8149.3|8152.8|8143.8|0
1723128600000|2024-08-08 14:50:00|8157.3|8148.3|8155|8146|8159|8150|8151.8|8142.8|0
1723128900000|2024-08-08 14:55:00|8155.3|8146.3|8158.5|8149.5|8159.3|8150.3|8154.3|8145.3|0
1723129200000|2024-08-08 15:00:00|8158.8|8149.8|8157.5|8148.5|8160.8|8151.8|8156.8|8147.8|0
1723129500000|2024-08-08 15:05:00|8157.3|8148.3|8159|8150|8159.3|8150.3|8155.3|8146.3|0
1723129800000|2024-08-08 15:10:00|8158.8|8149.8|8140|8131|8159.3|8150.3|8140|8131|0
1723130100000|2024-08-08 15:15:00|8139.8|8130.8|8140.3|8131.3|8142.8|8133.8|8138.8|8129.8|0
1723130400000|2024-08-08 15:20:00|8140.8|8131.8|8144|8135|8145.3|8136.3|8139.8|8130.8|0
1723130700000|2024-08-08 15:25:00|8143.8|8134.8|8147.3|8138.3|8147.8|8138.8|8142.5|8133.5|0
1723131000000|2024-08-08 15:30:00|8146.8|8137.8|8149.3|8140.3|8150.3|8141.3|8141.8|8132.8|0
1723131300000|2024-08-08 15:35:00|8148.8|8139.8|8154.3|8145.3|8155.3|8146.3|8146.8|8137.8|0
1723131600000|2024-08-08 15:40:00|8154.5|8145.5|8149.8|8140.8|8154.5|8145.5|8145.3|8136.3|0
1723131900000|2024-08-08 15:45:00|8150.3|8141.3|8147.8|8138.8|8150.5|8141.5|8144.5|8135.5|0
1723132200000|2024-08-08 15:50:00|8147.5|8138.5|8153.3|8144.3|8153.3|8144.3|8147.3|8138.3|0
1723132500000|2024-08-08 15:55:00|8152.8|8143.8|8148.8|8139.8|8155.3|8146.3|8147.8|8138.8|0
1723132800000|2024-08-08 16:00:00|8148.3|8139.3|8151|8142|8151.5|8142.5|8144.3|8135.3|0
1723133100000|2024-08-08 16:05:00|8150.8|8141.8|8151.5|8142.5|8153.8|8144.8|8150.3|8141.3|0
1723133400000|2024-08-08 16:10:00|8151.3|8142.3|8152.8|8143.8|8152.8|8143.8|8147.5|8138.5|0
1723133700000|2024-08-08 16:15:00|8152.3|8143.3|8150.5|8141.5|8152.8|8143.8|8148.5|8139.5|0
1723134000000|2024-08-08 16:20:00|8150.8|8141.8|8150.5|8141.5|8151.8|8142.8|8149|8140|0
1723134300000|2024-08-08 16:25:00|8150.3|8141.3|8149|8140|8151.5|8142.5|8148.8|8139.8|0
1723134600000|2024-08-08 16:30:00|8149.3|8140.3|8142.8|8133.8|8149.3|8140.3|8141.3|8132.3|0
1723134900000|2024-08-08 16:35:00|8142.5|8133.5|8138|8129|8143.3|8134.3|8136.8|8127.8|0
1723135200000|2024-08-08 16:40:00|8138.3|8129.3|8140|8131|8140|8131|8135.3|8126.3|0
1723135500000|2024-08-08 16:45:00|8139.5|8130.5|8145|8136|8145.5|8136.5|8139|8130|0
1723135800000|2024-08-08 16:50:00|8145.5|8136.5|8147.5|8138.5|8148|8139|8142.5|8133.5|0
1723136100000|2024-08-08 16:55:00|8147.3|8138.3|8142.5|8133.5|8148|8139|8141.3|8132.3|0
1723136400000|2024-08-08 17:00:00|8142.8|8133.8|8138|8129|8144|8135|8135|8126|0
1723136700000|2024-08-08 17:05:00|8138.3|8129.3|8140.3|8131.3|8140.5|8131.5|8134.3|8125.3|0
1723137000000|2024-08-08 17:10:00|8140.5|8131.5|8142.5|8133.5|8144|8135|8139.8|8130.8|0
1723137300000|2024-08-08 17:15:00|8142|8133|8149|8140|8149|8140|8141.8|8132.8|0
1723137600000|2024-08-08 17:20:00|8148.8|8139.8|8149.5|8140.5|8151.8|8142.8|8148|8139|0
1723137900000|2024-08-08 17:25:00|8149|8140|8152.8|8143.8|8153.3|8144.3|8148.5|8139.5|0
1723138200000|2024-08-08 17:30:00|8152.5|8143.5|8152.8|8143.8|8155.8|8146.8|8152.3|8143.3|0
1723138500000|2024-08-08 17:35:00|8152.3|8143.3|8157.3|8148.3|8157.5|8148.5|8149.5|8140.5|0
1723138800000|2024-08-08 17:40:00|8157.8|8148.8|8156.3|8147.3|8159.5|8150.5|8155.8|8146.8|0
1723139100000|2024-08-08 17:45:00|8156.8|8147.8|8158.5|8149.5|8159.3|8150.3|8156.3|8147.3|0
1723139400000|2024-08-08 17:50:00|8158.3|8149.3|8160|8151|8161.8|8152.8|8157.5|8148.5|0
1723139700000|2024-08-08 17:55:00|8159.8|8150.8|8159.3|8150.3|8159.8|8150.8|8156.8|8147.8|0
1723140000000|2024-08-08 18:00:00|8158.5|8149.5|8160.8|8151.8|8160.8|8151.8|8156.8|8147.8|0
1723140300000|2024-08-08 18:05:00|8161|8152|8163.5|8154.5|8164.5|8155.5|8159.8|8150.8|0
1723140600000|2024-08-08 18:10:00|8163.8|8154.8|8169.3|8160.3|8169.8|8160.8|8163|8154|0
1723140900000|2024-08-08 18:15:00|8169|8160|8171|8162|8171.8|8162.8|8168.5|8159.5|0
1723141200000|2024-08-08 18:20:00|8171.3|8162.3|8170.5|8161.5|8172.3|8163.3|8168|8159|0
1723141500000|2024-08-08 18:25:00|8170.8|8161.8|8166.5|8157.5|8172.3|8163.3|8164|8155|0
1723141800000|2024-08-08 18:30:00|8166|8157|8171|8162|8172|8163|8166|8157|0
1723142100000|2024-08-08 18:35:00|8171.3|8162.3|8167.3|8158.3|8171.8|8162.8|8167|8158|0
1723142400000|2024-08-08 18:40:00|8167.5|8158.5|8170.3|8161.3|8171|8162|8163.5|8154.5|0
1723142700000|2024-08-08 18:45:00|8170.5|8161.5|8170|8161|8171.3|8162.3|8166.8|8157.8|0
1723143000000|2024-08-08 18:50:00|8169.8|8160.8|8171.8|8162.8|8174|8165|8169.5|8160.5|0
1723143300000|2024-08-08 18:55:00|8171.5|8162.5|8171.5|8162.5|8172.5|8163.5|8170|8161|0
1723143600000|2024-08-08 19:00:00|8171|8162|8166.5|8157.5|8172|8163|8166.3|8157.3|0
1723143900000|2024-08-08 19:05:00|8166.3|8157.3|8174.3|8165.3|8175.3|8166.3|8164.8|8155.8|0
1723144200000|2024-08-08 19:10:00|8174|8165|8173.3|8164.3|8176.8|8167.8|8173|8164|0
1723144500000|2024-08-08 19:15:00|8173.5|8164.5|8171|8162|8175|8166|8170|8161|0
1723144800000|2024-08-08 19:20:00|8170.8|8161.8|8173|8164|8175.5|8166.5|8170|8161|0
1723145100000|2024-08-08 19:25:00|8173.3|8164.3|8171|8162|8176|8167|8170.8|8161.8|0
1723145400000|2024-08-08 19:30:00|8170.5|8161.5|8168.3|8159.3|8172.5|8163.5|8165.8|8156.8|0
1723145700000|2024-08-08 19:35:00|8168.5|8159.5|8168.5|8159.5|8169.5|8160.5|8163.5|8154.5|0
1723146000000|2024-08-08 19:40:00|8168.3|8159.3|8172.5|8163.5|8173.5|8164.5|8167|8158|0
1723146300000|2024-08-08 19:45:00|8172|8163|8169.5|8160.5|8172.8|8163.8|8168|8159|0
1723146600000|2024-08-08 19:50:00|8169|8160|8167|8158|8171|8162|8164.8|8155.8|0
1723146900000|2024-08-08 19:55:00|8166.3|8157.3|8162.7|8153.7|8166.3|8157.3|8156.8|8147.8|0
1723147200000|2024-08-08 20:00:00|8163.2|8154.2|8169.2|8160.2|8174.9|8165.9|8163.2|8154.2|0
1723147500000|2024-08-08 20:05:00|8169.5|8160.5|8165.6|8156.6|8170.2|8161.2|8164.5|8155.5|0
1723147800000|2024-08-08 20:10:00|8165.5|8156.5|8165.3|8156.3|8168.3|8159.3|8164.3|8155.3|0
1723148100000|2024-08-08 20:15:00|8165.2|8156.2|8167.8|8158.8|8167.9|8158.9|8164.3|8155.3|0
1723148400000|2024-08-08 20:20:00|8167.6|8158.6|8172.3|8163.3|8173.5|8164.5|8167.6|8158.6|0
1723148700000|2024-08-08 20:25:00|8172.2|8163.2|8168.9|8159.9|8175.3|8166.3|8168.7|8159.7|0
1723149000000|2024-08-08 20:30:00|8168.8|8159.8|8171.2|8162.2|8171.7|8162.7|8168.7|8159.7|0
1723149300000|2024-08-08 20:35:00|8171.1|8162.1|8169.7|8160.7|8171.8|8162.8|8168.6|8159.6|0
1723149600000|2024-08-08 20:40:00|8169.8|8160.8|8170.3|8161.3|8171.1|8162.1|8169.6|8160.6|0
1723149900000|2024-08-08 20:45:00|8170.2|8161.2|8168|8159|8170.2|8161.2|8167.6|8158.6|0
1723150200000|2024-08-08 20:50:00|8168.2|8159.2|8168.7|8159.7|8170|8161|8167.9|8158.9|0
1723150500000|2024-08-08 20:55:00|8168.6|8159.6|8167.2|8158.2|8169.6|8160.6|8166.6|8157.6|0
1723150800000|2024-08-08 21:00:00|8167.9|8158.9|8166.4|8157.4|8168|8159|8166.4|8157.4|0
1723151100000|2024-08-08 21:05:00|8166.5|8157.5|8165.3|8156.3|8166.6|8157.6|8165.3|8156.3|0
1723151400000|2024-08-08 21:10:00|8165.2|8156.2|8165|8156|8166|8157|8164.7|8155.7|0
1723151700000|2024-08-08 21:15:00|8165.1|8156.1|8165.6|8156.6|8165.7|8156.7|8165|8156|0
1723152000000|2024-08-08 21:20:00|8165.5|8156.5|8166|8157|8166.1|8157.1|8165.1|8156.1|0
1723152300000|2024-08-08 21:25:00|8165.9|8156.9|8166.8|8157.8|8166.8|8157.8|8165.9|8156.9|0
1723152600000|2024-08-08 21:30:00|8166.6|8157.6|8166.4|8157.4|8166.6|8157.6|8166.2|8157.2|0
1723152900000|2024-08-08 21:35:00|8166.3|8157.3|8165|8156|8166.3|8157.3|8164.9|8155.9|0
1723153200000|2024-08-08 21:40:00|8164.9|8155.9|8165|8156|8165.1|8156.1|8164.8|8155.8|0
1723153500000|2024-08-08 21:45:00|8164.8|8155.8|8164.9|8155.9|8165|8156|8164.5|8155.5|0
1723153800000|2024-08-08 21:50:00|8165|8156|8164.2|8155.2|8165.1|8156.1|8164.2|8155.2|0
1723154100000|2024-08-08 21:55:00|8164.4|8155.4|8164.7|8155.7|8164.8|8155.8|8164.2|8155.2|0
1723154400000|2024-08-08 22:00:00|8164|8155|8167.4|8158.4|8169.9|8160.9|8162.7|8153.7|0
1723154700000|2024-08-08 22:05:00|8167.5|8158.5|8162.5|8153.5|8167.9|8158.9|8162.2|8153.2|0
1723155000000|2024-08-08 22:10:00|8162.6|8153.6|8163.7|8154.7|8165.7|8156.7|8162.6|8153.6|0
1723155300000|2024-08-08 22:15:00|8163.8|8154.8|8162.8|8153.8|8163.8|8154.8|8161.4|8152.4|0
1723155600000|2024-08-08 22:20:00|8162.7|8153.7|8165.8|8156.8|8166.2|8157.2|8162.4|8153.4|0
1723155900000|2024-08-08 22:25:00|8165.9|8156.9|8166.9|8157.9|8167|8158|8165.5|8156.5|0
1723156200000|2024-08-08 22:30:00|8166.8|8157.8|8166.5|8157.5|8168.2|8159.2|8166.4|8157.4|0
1723156500000|2024-08-08 22:35:00|8166.4|8157.4|8166.3|8157.3|8167.8|8158.8|8165.9|8156.9|0
1723156800000|2024-08-08 22:40:00|8166.5|8157.5|8165.7|8156.7|8167.8|8158.8|8163.3|8154.3|0
1723157100000|2024-08-08 22:45:00|8165.6|8156.6|8163.3|8154.3|8166.4|8157.4|8163|8154|0
1723157400000|2024-08-08 22:50:00|8163.4|8154.4|8164.6|8155.6|8165|8156|8163.4|8154.4|0
1723157700000|2024-08-08 22:55:00|8164.7|8155.7|8167.5|8158.5|8167.5|8158.5|8164|8155|0
1723158000000|2024-08-08 23:00:00|8167.8|8158.8|8169.7|8160.7|8170.2|8161.2|8167|8158|0
1723158300000|2024-08-08 23:05:00|8169.8|8160.8|8171.6|8162.6|8172.8|8163.8|8168.6|8159.6|0
1723158600000|2024-08-08 23:10:00|8171.7|8162.7|8175.9|8166.9|8178.5|8169.5|8171.5|8162.5|0
1723158900000|2024-08-08 23:15:00|8176|8167|8173.8|8164.8|8176.5|8167.5|8172.6|8163.6|0
1723159200000|2024-08-08 23:20:00|8173.9|8164.9|8167.7|8158.7|8174.4|8165.4|8166.7|8157.7|0
1723159500000|2024-08-08 23:25:00|8167.6|8158.6|8167.7|8158.7|8168.7|8159.7|8165.3|8156.3|0
1723159800000|2024-08-08 23:30:00|8167.6|8158.6|8169.1|8160.1|8169.6|8160.6|8167.4|8158.4|0
1723160100000|2024-08-08 23:35:00|8168.9|8159.9|8168.5|8159.5|8170.3|8161.3|8168.1|8159.1|0
1723160400000|2024-08-08 23:40:00|8168.4|8159.4|8171|8162|8171.7|8162.7|8168.4|8159.4|0
1723160700000|2024-08-08 23:45:00|8170.9|8161.9|8175.5|8166.5|8175.5|8166.5|8170.7|8161.7|0
1723161000000|2024-08-08 23:50:00|8175.4|8166.4|8172.8|8163.8|8175.4|8166.4|8172.1|8163.1|0
1723161300000|2024-08-08 23:55:00|8173.1|8164.1|8172.5|8163.5|8173.4|8164.4|8170.9|8161.9|0
1723161600000|2024-08-09 00:00:00|8171.3|8162.3|8151.9|8142.9|8171.3|8162.3|8151.9|8142.9|0
1723161900000|2024-08-09 00:05:00|8152.1|8143.1|8152.6|8143.6|8154.6|8145.6|8149.6|8140.6|0
1723162200000|2024-08-09 00:10:00|8152.9|8143.9|8147.6|8138.6|8152.9|8143.9|8147.6|8138.6|0
1723162500000|2024-08-09 00:15:00|8147.9|8138.9|8144.4|8135.4|8148.6|8139.6|8144.1|8135.1|0
1723162800000|2024-08-09 00:20:00|8144.6|8135.6|8142.6|8133.6|8147.1|8138.1|8142.6|8133.6|0
1723163100000|2024-08-09 00:25:00|8142.9|8133.9|8144.6|8135.6|8146.1|8137.1|8142.1|8133.1|0
1723163400000|2024-08-09 00:30:00|8144.1|8135.1|8145.4|8136.4|8146.6|8137.6|8142.4|8133.4|0
1723163700000|2024-08-09 00:35:00|8145.1|8136.1|8143.6|8134.6|8147.9|8138.9|8143.6|8134.6|0
1723164000000|2024-08-09 00:40:00|8143.4|8134.4|8145.1|8136.1|8145.1|8136.1|8140.6|8131.6|0
1723164300000|2024-08-09 00:45:00|8145.4|8136.4|8146.9|8137.9|8147.6|8138.6|8145.1|8136.1|0
1723164600000|2024-08-09 00:50:00|8146.6|8137.6|8149.6|8140.6|8149.9|8140.9|8146.6|8137.6|0
1723164900000|2024-08-09 00:55:00|8149.9|8140.9|8149.1|8140.1|8150.4|8141.4|8149.1|8140.1|0
1723165200000|2024-08-09 01:00:00|8148.9|8139.9|8151.4|8142.4|8151.6|8142.6|8148.9|8139.9|0
1723165500000|2024-08-09 01:05:00|8151.6|8142.6|8155.4|8146.4|8155.6|8146.6|8151.6|8142.6|0
1723165800000|2024-08-09 01:10:00|8155.1|8146.1|8154.9|8145.9|8158.6|8149.6|8151.6|8142.6|0
1723166100000|2024-08-09 01:15:00|8155.4|8146.4|8149.4|8140.4|8155.4|8146.4|8149.4|8140.4|0
1723166400000|2024-08-09 01:20:00|8149.6|8140.6|8147.4|8138.4|8149.9|8140.9|8147.1|8138.1|0
1723166700000|2024-08-09 01:25:00|8146.4|8137.4|8148.9|8139.9|8150.6|8141.6|8146.4|8137.4|0
1723167000000|2024-08-09 01:30:00|8149.1|8140.1|8153.9|8144.9|8155.1|8146.1|8149.1|8140.1|0
1723167300000|2024-08-09 01:35:00|8154.1|8145.1|8158.9|8149.9|8159.6|8150.6|8154.1|8145.1|0
1723167600000|2024-08-09 01:40:00|8158.6|8149.6|8157.9|8148.9|8158.9|8149.9|8156.1|8147.1|0
1723167900000|2024-08-09 01:45:00|8158.1|8149.1|8159.9|8150.9|8159.9|8150.9|8157.4|8148.4|0
1723168200000|2024-08-09 01:50:00|8160.1|8151.1|8158.9|8149.9|8161.1|8152.1|8158.4|8149.4|0
1723168500000|2024-08-09 01:55:00|8158.6|8149.6|8160.6|8151.6|8162.6|8153.6|8158.4|8149.4|0
1723168800000|2024-08-09 02:00:00|8160.1|8151.1|8163.4|8154.4|8163.4|8154.4|8158.6|8149.6|0
1723169100000|2024-08-09 02:05:00|8163.6|8154.6|8163.4|8154.4|8164.1|8155.1|8162.1|8153.1|0
1723169400000|2024-08-09 02:10:00|8163.1|8154.1|8164.1|8155.1|8164.1|8155.1|8162.4|8153.4|0
1723169700000|2024-08-09 02:15:00|8163.9|8154.9|8163.4|8154.4|8164.9|8155.9|8163.4|8154.4|0
1723170000000|2024-08-09 02:20:00|8163.6|8154.6|8162.9|8153.9|8163.6|8154.6|8162.9|8153.9|0
1723170300000|2024-08-09 02:25:00|8162.6|8153.6|8163.4|8154.4|8163.9|8154.9|8162.1|8153.1|0
1723170600000|2024-08-09 02:30:00|8163.6|8154.6|8166.4|8157.4|8168.6|8159.6|8163.6|8154.6|0
1723170900000|2024-08-09 02:35:00|8166.6|8157.6|8168.6|8159.6|8168.6|8159.6|8166.1|8157.1|0
1723171200000|2024-08-09 02:40:00|8168.4|8159.4|8170.4|8161.4|8170.4|8161.4|8168.4|8159.4|0
1723171500000|2024-08-09 02:45:00|8170.1|8161.1|8173.1|8164.1|8174.1|8165.1|8170.1|8161.1|0
1723171800000|2024-08-09 02:50:00|8173.4|8164.4|8176.1|8167.1|8176.6|8167.6|8173.4|8164.4|0
1723172100000|2024-08-09 02:55:00|8175.9|8166.9|8178.9|8169.9|8179.1|8170.1|8175.9|8166.9|0
1723172400000|2024-08-09 03:00:00|8179.1|8170.1|8177.4|8168.4|8179.1|8170.1|8175.4|8166.4|0
1723172700000|2024-08-09 03:05:00|8177.6|8168.6|8175.4|8166.4|8177.6|8168.6|8174.6|8165.6|0
1723173000000|2024-08-09 03:10:00|8175.1|8166.1|8172.9|8163.9|8175.6|8166.6|8171.9|8162.9|0
1723173300000|2024-08-09 03:15:00|8173.4|8164.4|8171.1|8162.1|8173.4|8164.4|8171.1|8162.1|0
1723173600000|2024-08-09 03:20:00|8170.9|8161.9|8172.1|8163.1|8172.6|8163.6|8170.6|8161.6|0
1723173900000|2024-08-09 03:25:00|8171.9|8162.9|8166.9|8157.9|8172.1|8163.1|8166.1|8157.1|0
1723174200000|2024-08-09 03:30:00|8167.4|8158.4|8170.1|8161.1|8170.6|8161.6|8166.9|8157.9|0
1723174500000|2024-08-09 03:35:00|8169.9|8160.9|8171.1|8162.1|8172.1|8163.1|8168.9|8159.9|0
1723174800000|2024-08-09 03:40:00|8171.4|8162.4|8170.1|8161.1|8171.6|8162.6|8168.9|8159.9|0
1723175100000|2024-08-09 03:45:00|8170.6|8161.6|8166.6|8157.6|8170.9|8161.9|8166.6|8157.6|0
1723175400000|2024-08-09 03:50:00|8166.9|8157.9|8171.9|8162.9|8173.4|8164.4|8166.9|8157.9|0
1723175700000|2024-08-09 03:55:00|8172.1|8163.1|8173.9|8164.9|8174.1|8165.1|8170.9|8161.9|0
1723176000000|2024-08-09 04:00:00|8173.6|8164.6|8172.6|8163.6|8173.6|8164.6|8172.4|8163.4|0
1723176300000|2024-08-09 04:05:00|8172.9|8163.9|8173.4|8164.4|8174.1|8165.1|8172.9|8163.9|0
1723176600000|2024-08-09 04:10:00|8173.6|8164.6|8172.9|8163.9|8173.6|8164.6|8172.9|8163.9|0
1723176900000|2024-08-09 04:15:00|8172.6|8163.6|8172.6|8163.6|8172.6|8163.6|8172.6|8163.6|0
1723177200000|2024-08-09 04:20:00|8171.9|8162.9|8169.6|8160.6|8172.4|8163.4|8169.6|8160.6|0
1723177500000|2024-08-09 04:25:00|8169.9|8160.9|8165.6|8156.6|8170.9|8161.9|8165.6|8156.6|0
1723177800000|2024-08-09 04:30:00|8165.1|8156.1|8166.9|8157.9|8169.1|8160.1|8165.1|8156.1|0
1723178100000|2024-08-09 04:35:00|8167.1|8158.1|8165.6|8156.6|8167.9|8158.9|8165.4|8156.4|0
1723178400000|2024-08-09 04:40:00|8165.9|8156.9|8157.6|8148.6|8165.9|8156.9|8157.4|8148.4|0
1723178700000|2024-08-09 04:45:00|8157.4|8148.4|8157.1|8148.1|8158.6|8149.6|8156.6|8147.6|0
1723179000000|2024-08-09 04:50:00|8156.9|8147.9|8157.1|8148.1|8158.4|8149.4|8156.9|8147.9|0
1723179300000|2024-08-09 04:55:00|8157.9|8148.9|8151.6|8142.6|8157.9|8148.9|8149.6|8140.6|0
1723179600000|2024-08-09 05:00:00|8151.9|8142.9|8148.9|8139.9|8155.1|8146.1|8146.1|8137.1|0
1723179900000|2024-08-09 05:05:00|8149.1|8140.1|8149.4|8140.4|8152.6|8143.6|8148.9|8139.9|0
1723180200000|2024-08-09 05:10:00|8149.6|8140.6|8153.1|8144.1|8155.9|8146.9|8149.1|8140.1|0
1723180500000|2024-08-09 05:15:00|8153.4|8144.4|8159.1|8150.1|8159.4|8150.4|8152.4|8143.4|0
1723180800000|2024-08-09 05:20:00|8159.4|8150.4|8160.1|8151.1|8160.4|8151.4|8157.9|8148.9|0
1723181100000|2024-08-09 05:25:00|8160.4|8151.4|8160.4|8151.4|8161.1|8152.1|8157.6|8148.6|0
1723181400000|2024-08-09 05:30:00|8160.1|8151.1|8164.1|8155.1|8165.9|8156.9|8160.1|8151.1|0
1723181700000|2024-08-09 05:35:00|8164.4|8155.4|8161.9|8152.9|8167.1|8158.1|8161.9|8152.9|0
1723182000000|2024-08-09 05:40:00|8161.6|8152.6|8163.6|8154.6|8163.6|8154.6|8159.9|8150.9|0
1723182300000|2024-08-09 05:45:00|8163.9|8154.9|8168.6|8159.6|8169.1|8160.1|8163.9|8154.9|0
1723182600000|2024-08-09 05:50:00|8168.1|8159.1|8167.6|8158.6|8168.6|8159.6|8164.9|8155.9|0
1723182900000|2024-08-09 05:55:00|8167.4|8158.4|8165.6|8156.6|8168.4|8159.4|8161.4|8152.4|0
1723183200000|2024-08-09 06:00:00|8163.1|8154.1|8160.4|8151.4|8165.4|8156.4|8158.9|8149.9|0
1723183500000|2024-08-09 06:05:00|8160.1|8151.1|8154.9|8145.9|8160.1|8151.1|8154.9|8145.9|0
1723183800000|2024-08-09 06:10:00|8153.9|8144.9|8157.6|8148.6|8159.1|8150.1|8153.6|8144.6|0
1723184100000|2024-08-09 06:15:00|8157.1|8148.1|8152.1|8143.1|8158.6|8149.6|8151.4|8142.4|0
1723184400000|2024-08-09 06:20:00|8152.6|8143.6|8157.4|8148.4|8157.4|8148.4|8152.6|8143.6|0
1723184700000|2024-08-09 06:25:00|8157.1|8148.1|8161.1|8152.1|8161.1|8152.1|8156.1|8147.1|0
1723185000000|2024-08-09 06:30:00|8160.9|8151.9|8159.1|8150.1|8161.6|8152.6|8158.1|8149.1|0
1723185300000|2024-08-09 06:35:00|8159.4|8150.4|8166.1|8157.1|8166.1|8157.1|8159.1|8150.1|0
1723185600000|2024-08-09 06:40:00|8166.6|8157.6|8166.1|8157.1|8167.6|8158.6|8163.6|8154.6|0
1723185900000|2024-08-09 06:45:00|8165.9|8156.9|8165.6|8156.6|8168.1|8159.1|8164.6|8155.6|0
1723186200000|2024-08-09 06:50:00|8165.1|8156.1|8162.6|8153.6|8166.4|8157.4|8162.6|8153.6|0
1723186500000|2024-08-09 06:55:00|8163.1|8154.1|8158.9|8149.9|8164.6|8155.6|8156.4|8147.4|0
1723186800000|2024-08-09 07:00:00|8158.1|8149.1|8162.1|8153.1|8163.1|8154.1|8149.1|8140.1|0
1723187100000|2024-08-09 07:05:00|8162.4|8153.4|8178.4|8169.4|8179.1|8170.1|8159.4|8150.4|0
1723187400000|2024-08-09 07:10:00|8178.1|8169.1|8177.4|8168.4|8182.1|8173.1|8173.4|8164.4|0
1723187700000|2024-08-09 07:15:00|8176.1|8167.1|8172.9|8163.9|8177.9|8168.9|8169.6|8160.6|0
1723188000000|2024-08-09 07:20:00|8173.1|8164.1|8169.6|8160.6|8174.4|8165.4|8168.9|8159.9|0
1723188300000|2024-08-09 07:25:00|8169.4|8160.4|8168.4|8159.4|8171.9|8162.9|8164.1|8155.1|0
1723188600000|2024-08-09 07:30:00|8168.9|8159.9|8168.6|8159.6|8173.1|8164.1|8167.1|8158.1|0
1723188900000|2024-08-09 07:35:00|8168.9|8159.9|8164.9|8155.9|8174.4|8165.4|8164.1|8155.1|0
1723189200000|2024-08-09 07:40:00|8164.8|8155.8|8167.3|8158.3|8168.5|8159.5|8163.3|8154.3|0
1723189500000|2024-08-09 07:45:00|8167|8158|8172.8|8163.8|8173|8164|8162.8|8153.8|0
1723189800000|2024-08-09 07:50:00|8171.8|8162.8|8173|8164|8177.3|8168.3|8170.8|8161.8|0
1723190100000|2024-08-09 07:55:00|8172.8|8163.8|8185.5|8176.5|8185.8|8176.8|8171|8162|0
1723190400000|2024-08-09 08:00:00|8187|8178|8187|8178|8190.5|8181.5|8180.3|8171.3|0
1723190700000|2024-08-09 08:05:00|8186.8|8177.8|8187|8178|8190.5|8181.5|8185.3|8176.3|0
1723191000000|2024-08-09 08:10:00|8187.3|8178.3|8187|8178|8191.5|8182.5|8186.3|8177.3|0
1723191300000|2024-08-09 08:15:00|8186.8|8177.8|8186.3|8177.3|8190.3|8181.3|8180.8|8171.8|0
1723191600000|2024-08-09 08:20:00|8186.8|8177.8|8183|8174|8188.5|8179.5|8181.3|8172.3|0
1723191900000|2024-08-09 08:25:00|8183.3|8174.3|8186|8177|8188.5|8179.5|8183.3|8174.3|0
1723192200000|2024-08-09 08:30:00|8186.3|8177.3|8190.5|8181.5|8190.5|8181.5|8182.8|8173.8|0
1723192500000|2024-08-09 08:35:00|8190.3|8181.3|8193|8184|8194.8|8185.8|8188.5|8179.5|0
1723192800000|2024-08-09 08:40:00|8192.8|8183.8|8195|8186|8195.3|8186.3|8189.5|8180.5|0
1723193100000|2024-08-09 08:45:00|8195.3|8186.3|8196.3|8187.3|8198|8189|8193.3|8184.3|0
1723193400000|2024-08-09 08:50:00|8196|8187|8203.3|8194.3|8203.8|8194.8|8196|8187|0
1723193700000|2024-08-09 08:55:00|8203.8|8194.8|8205.5|8196.5|8206.8|8197.8|8199.8|8190.8|0
1723194000000|2024-08-09 09:00:00|8205.3|8196.3|8207.5|8198.5|8208|8199|8203.3|8194.3|0
1723194300000|2024-08-09 09:05:00|8207.8|8198.8|8204.3|8195.3|8209.8|8200.8|8204.3|8195.3|0
1723194600000|2024-08-09 09:10:00|8204.5|8195.5|8202.8|8193.8|8207.5|8198.5|8202|8193|0
1723194900000|2024-08-09 09:15:00|8203|8194|8201.3|8192.3|8205|8196|8200|8191|0
1723195200000|2024-08-09 09:20:00|8201.5|8192.5|8203.3|8194.3|8204|8195|8198.5|8189.5|0
1723195500000|2024-08-09 09:25:00|8202.8|8193.8|8203.8|8194.8|8206.3|8197.3|8201.3|8192.3|0
1723195800000|2024-08-09 09:30:00|8204.3|8195.3|8195|8186|8204.5|8195.5|8193.8|8184.8|0
1723196100000|2024-08-09 09:35:00|8195.3|8186.3|8200.5|8191.5|8201.3|8192.3|8191.5|8182.5|0
1723196400000|2024-08-09 09:40:00|8200.3|8191.3|8196.8|8187.8|8200.3|8191.3|8195|8186|0
1723196700000|2024-08-09 09:45:00|8197.3|8188.3|8193|8184|8198.5|8189.5|8190.5|8181.5|0
1723197000000|2024-08-09 09:50:00|8193.5|8184.5|8196.5|8187.5|8197.3|8188.3|8192.5|8183.5|0
1723197300000|2024-08-09 09:55:00|8196.8|8187.8|8195.8|8186.8|8197.8|8188.8|8193.3|8184.3|0
1723197600000|2024-08-09 10:00:00|8196|8187|8190|8181|8196.3|8187.3|8188|8179|0
1723197900000|2024-08-09 10:05:00|8190.3|8181.3|8189.5|8180.5|8192.8|8183.8|8186|8177|0
1723198200000|2024-08-09 10:10:00|8189.3|8180.3|8188|8179|8190.8|8181.8|8186.5|8177.5|0
1723198500000|2024-08-09 10:15:00|8187.8|8178.8|8186|8177|8189.8|8180.8|8185.3|8176.3|0
1723198800000|2024-08-09 10:20:00|8186.3|8177.3|8189|8180|8190.3|8181.3|8185.5|8176.5|0
1723199100000|2024-08-09 10:25:00|8188.8|8179.8|8192|8183|8192.3|8183.3|8187.3|8178.3|0
1723199400000|2024-08-09 10:30:00|8191.8|8182.8|8193.3|8184.3|8193.8|8184.8|8190.3|8181.3|0
1723199700000|2024-08-09 10:35:00|8193|8184|8190.5|8181.5|8194.5|8185.5|8190.3|8181.3|0
1723200000000|2024-08-09 10:40:00|8190.8|8181.8|8187.5|8178.5|8191.5|8182.5|8186.8|8177.8|0
1723200300000|2024-08-09 10:45:00|8187.8|8178.8|8186.5|8177.5|8191.3|8182.3|8186.3|8177.3|0
1723200600000|2024-08-09 10:50:00|8186.3|8177.3|8189.3|8180.3|8190.3|8181.3|8186.3|8177.3|0
1723200900000|2024-08-09 10:55:00|8188.8|8179.8|8184.8|8175.8|8189.8|8180.8|8184.3|8175.3|0
1723201200000|2024-08-09 11:00:00|8185|8176|8187.3|8178.3|8191.3|8182.3|8184.8|8175.8|0
1723201500000|2024-08-09 11:05:00|8187|8178|8186.8|8177.8|8188.8|8179.8|8184.8|8175.8|0
1723201800000|2024-08-09 11:10:00|8186|8177|8185.3|8176.3|8188|8179|8184.8|8175.8|0
1723202100000|2024-08-09 11:15:00|8185.8|8176.8|8190|8181|8191.8|8182.8|8185.3|8176.3|0
1723202400000|2024-08-09 11:20:00|8190.3|8181.3|8187.5|8178.5|8192.5|8183.5|8187.3|8178.3|0
1723202700000|2024-08-09 11:25:00|8187.3|8178.3|8184.5|8175.5|8189.3|8180.3|8183|8174|0
1723203000000|2024-08-09 11:30:00|8184.8|8175.8|8181|8172|8186.5|8177.5|8176.8|8167.8|0
1723203300000|2024-08-09 11:35:00|8180.8|8171.8|8177.8|8168.8|8181.5|8172.5|8175.3|8166.3|0
1723203600000|2024-08-09 11:40:00|8178.9|8169.9|8176.2|8167.2|8180.4|8171.4|8174.9|8165.9|0
1723203900000|2024-08-09 11:45:00|8176.4|8167.4|8185.4|8176.4|8185.7|8176.7|8176.2|8167.2|0
1723204200000|2024-08-09 11:50:00|8185.2|8176.2|8187.9|8178.9|8191.9|8182.9|8184.9|8175.9|0
1723204500000|2024-08-09 11:55:00|8188.2|8179.2|8184.9|8175.9|8188.4|8179.4|8183.9|8174.9|0
1723204800000|2024-08-09 12:00:00|8184.7|8175.7|8180.4|8171.4|8185.4|8176.4|8180.4|8171.4|0
1723205100000|2024-08-09 12:05:00|8180.2|8171.2|8177.2|8168.2|8181.2|8172.2|8175.4|8166.4|0
1723205400000|2024-08-09 12:10:00|8176.7|8167.7|8174.7|8165.7|8178.9|8169.9|8174.2|8165.2|0
1723205700000|2024-08-09 12:15:00|8174.4|8165.4|8174.7|8165.7|8178.2|8169.2|8174.2|8165.2|0
1723206000000|2024-08-09 12:20:00|8174.2|8165.2|8171.7|8162.7|8176.2|8167.2|8171.7|8162.7|0
1723206300000|2024-08-09 12:25:00|8171.9|8162.9|8171.9|8162.9|8174.7|8165.7|8171.2|8162.2|0
1723206600000|2024-08-09 12:30:00|8172.2|8163.2|8164.4|8155.4|8172.2|8163.2|8163.4|8154.4|0
1723206900000|2024-08-09 12:35:00|8163.9|8154.9|8162.7|8153.7|8166.2|8157.2|8161.9|8152.9|0
1723207200000|2024-08-09 12:40:00|8162.2|8153.2|8163.7|8154.7|8166.7|8157.7|8158.2|8149.2|0
1723207500000|2024-08-09 12:45:00|8163.9|8154.9|8165.2|8156.2|8168.2|8159.2|8162.7|8153.7|0
1723207800000|2024-08-09 12:50:00|8164.9|8155.9|8164.2|8155.2|8167.7|8158.7|8161.7|8152.7|0
1723208100000|2024-08-09 12:55:00|8163.9|8154.9|8162.9|8153.9|8166.9|8157.9|8162.2|8153.2|0
1723208400000|2024-08-09 13:00:00|8163.4|8154.4|8161.4|8152.4|8165.2|8156.2|8157.4|8148.4|0
1723208700000|2024-08-09 13:05:00|8161.2|8152.2|8165.4|8156.4|8166.9|8157.9|8161.2|8152.2|0
1723209000000|2024-08-09 13:10:00|8165.7|8156.7|8169.2|8160.2|8170.4|8161.4|8164.2|8155.2|0
1723209300000|2024-08-09 13:15:00|8168.9|8159.9|8162.9|8153.9|8169.2|8160.2|8162.9|8153.9|0
1723209600000|2024-08-09 13:20:00|8162.7|8153.7|8163.4|8154.4|8166.2|8157.2|8162.2|8153.2|0
1723209900000|2024-08-09 13:25:00|8163.7|8154.7|8164.4|8155.4|8166.2|8157.2|8162.4|8153.4|0
1723210200000|2024-08-09 13:30:00|8164.2|8155.2|8158.7|8149.7|8165.4|8156.4|8156.4|8147.4|0
1723210500000|2024-08-09 13:35:00|8158.9|8149.9|8163.2|8154.2|8166.4|8157.4|8157.7|8148.7|0
1723210800000|2024-08-09 13:40:00|8162.9|8153.9|8157.2|8148.2|8163.7|8154.7|8154.2|8145.2|0
1723211100000|2024-08-09 13:45:00|8158.2|8149.2|8148.4|8139.4|8161.2|8152.2|8147.7|8138.7|0
1723211400000|2024-08-09 13:50:00|8148.7|8139.7|8162.9|8153.9|8162.9|8153.9|8148.4|8139.4|0
1723211700000|2024-08-09 13:55:00|8162.4|8153.4|8163.4|8154.4|8165.7|8156.7|8157.9|8148.9|0
1723212000000|2024-08-09 14:00:00|8162.9|8153.9|8169.7|8160.7|8170.9|8161.9|8160.2|8151.2|0
1723212300000|2024-08-09 14:05:00|8169.9|8160.9|8163.4|8154.4|8170.7|8161.7|8163.4|8154.4|0
1723212600000|2024-08-09 14:10:00|8164.1|8155.1|8170.1|8161.1|8172.6|8163.6|8163.3|8154.3|0
1723212900000|2024-08-09 14:15:00|8169.8|8160.8|8165.6|8156.6|8170.1|8161.1|8163.6|8154.6|0
1723213200000|2024-08-09 14:20:00|8166.1|8157.1|8172.6|8163.6|8172.6|8163.6|8166.1|8157.1|0
1723213500000|2024-08-09 14:25:00|8172.8|8163.8|8172.1|8163.1|8175.1|8166.1|8171.1|8162.1|0
1723213800000|2024-08-09 14:30:00|8172.8|8163.8|8165.1|8156.1|8172.8|8163.8|8162.6|8153.6|0
1723214100000|2024-08-09 14:35:00|8165.6|8156.6|8169.1|8160.1|8170.6|8161.6|8161.6|8152.6|0
1723214400000|2024-08-09 14:40:00|8168.8|8159.8|8175.6|8166.6|8179.8|8170.8|8168.6|8159.6|0
1723214700000|2024-08-09 14:45:00|8175.8|8166.8|8169.8|8160.8|8177.8|8168.8|8168.6|8159.6|0
1723215000000|2024-08-09 14:50:00|8169.6|8160.6|8171.1|8162.1|8177.3|8168.3|8168.1|8159.1|0
1723215300000|2024-08-09 14:55:00|8171.3|8162.3|8178.1|8169.1|8180.6|8171.6|8171.3|8162.3|0
1723215600000|2024-08-09 15:00:00|8177.3|8168.3|8181.8|8172.8|8183.6|8174.6|8176.3|8167.3|0
1723215900000|2024-08-09 15:05:00|8181.1|8172.1|8182.1|8173.1|8185.3|8176.3|8178.6|8169.6|0
1723216200000|2024-08-09 15:10:00|8181.6|8172.6|8181.3|8172.3|8182.8|8173.8|8179.6|8170.6|0
1723216500000|2024-08-09 15:15:00|8181.1|8172.1|8181.3|8172.3|8183.8|8174.8|8179.1|8170.1|0
1723216800000|2024-08-09 15:20:00|8181.6|8172.6|8180.3|8171.3|8183.1|8174.1|8178.6|8169.6|0
1723217100000|2024-08-09 15:25:00|8180.8|8171.8|8176.1|8167.1|8184.1|8175.1|8175.1|8166.1|0
1723217400000|2024-08-09 15:30:00|8175.6|8166.6|8174.1|8165.1|8181.1|8172.1|8169.1|8160.1|0
1723217700000|2024-08-09 15:35:00|8173.8|8164.8|8167.1|8158.1|8176.1|8167.1|8163.8|8154.8|0
1723218000000|2024-08-09 15:40:00|8167.6|8158.6|8170.8|8161.8|8172.1|8163.1|8167.1|8158.1|0
1723218300000|2024-08-09 15:45:00|8170.6|8161.6|8176.3|8167.3|8177.8|8168.8|8170.6|8161.6|0
1723218600000|2024-08-09 15:50:00|8176.1|8167.1|8174.3|8165.3|8176.3|8167.3|8171.6|8162.6|0
1723218900000|2024-08-09 15:55:00|8174.6|8165.6|8161.1|8152.1|8175.1|8166.1|8161.1|8152.1|0
1723219200000|2024-08-09 16:00:00|8161.6|8152.6|8165.6|8156.6|8166.3|8157.3|8161.1|8152.1|0
1723219500000|2024-08-09 16:05:00|8165.8|8156.8|8164.3|8155.3|8167.1|8158.1|8162.3|8153.3|0
1723219800000|2024-08-09 16:10:00|8164.1|8155.1|8166.3|8157.3|8166.8|8157.8|8163.6|8154.6|0
1723220100000|2024-08-09 16:15:00|8166.1|8157.1|8164.3|8155.3|8166.8|8157.8|8163.3|8154.3|0
1723220400000|2024-08-09 16:20:00|8164.6|8155.6|8163.1|8154.1|8166.1|8157.1|8162.6|8153.6|0
1723220700000|2024-08-09 16:25:00|8163.3|8154.3|8167.6|8158.6|8168.1|8159.1|8163.3|8154.3|0
1723221000000|2024-08-09 16:30:00|8167.3|8158.3|8171.8|8162.8|8174.3|8165.3|8166.6|8157.6|0
1723221300000|2024-08-09 16:35:00|8172.1|8163.1|8176.8|8167.8|8178.6|8169.6|8172.1|8163.1|0
1723221600000|2024-08-09 16:40:00|8176.3|8167.3|8178.6|8169.6|8179.1|8170.1|8175.3|8166.3|0
1723221900000|2024-08-09 16:45:00|8178.3|8169.3|8179.6|8170.6|8179.8|8170.8|8174.3|8165.3|0
1723222200000|2024-08-09 16:50:00|8180.1|8171.1|8173.3|8164.3|8180.6|8171.6|8172.8|8163.8|0
1723222500000|2024-08-09 16:55:00|8173.6|8164.6|8178.8|8169.8|8179.1|8170.1|8172.8|8163.8|0
1723222800000|2024-08-09 17:00:00|8179.1|8170.1|8183.3|8174.3|8184.1|8175.1|8178.3|8169.3|0
1723223100000|2024-08-09 17:05:00|8183.6|8174.6|8184.8|8175.8|8184.8|8175.8|8180.6|8171.6|0
1723223400000|2024-08-09 17:10:00|8185.3|8176.3|8190.8|8181.8|8191.1|8182.1|8185.1|8176.1|0
1723223700000|2024-08-09 17:15:00|8191.1|8182.1|8194.6|8185.6|8195.8|8186.8|8190.3|8181.3|0
1723224000000|2024-08-09 17:20:00|8194.3|8185.3|8195.6|8186.6|8197.1|8188.1|8193.6|8184.6|0
1723224300000|2024-08-09 17:25:00|8195.8|8186.8|8203.8|8194.8|8203.8|8194.8|8195.6|8186.6|0
1723224600000|2024-08-09 17:30:00|8204.1|8195.1|8203.6|8194.6|8206.8|8197.8|8202.6|8193.6|0
1723224900000|2024-08-09 17:35:00|8203.3|8194.3|8200.6|8191.6|8203.6|8194.6|8199.3|8190.3|0
1723225200000|2024-08-09 17:40:00|8200.3|8191.3|8196.3|8187.3|8201.6|8192.6|8194.8|8185.8|0
1723225500000|2024-08-09 17:45:00|8196.8|8187.8|8196.1|8187.1|8198.6|8189.6|8195.3|8186.3|0
1723225800000|2024-08-09 17:50:00|8196.3|8187.3|8191.3|8182.3|8197.6|8188.6|8187.6|8178.6|0
1723226100000|2024-08-09 17:55:00|8191.1|8182.1|8192.1|8183.1|8194.3|8185.3|8189.8|8180.8|0
1723226400000|2024-08-09 18:00:00|8192.6|8183.6|8190.6|8181.6|8193.1|8184.1|8188.6|8179.6|0
1723226700000|2024-08-09 18:05:00|8190.1|8181.1|8195.8|8186.8|8195.8|8186.8|8189.6|8180.6|0
1723227000000|2024-08-09 18:10:00|8195.6|8186.6|8190.8|8181.8|8195.6|8186.6|8186.6|8177.6|0
1723227300000|2024-08-09 18:15:00|8190.6|8181.6|8189.8|8180.8|8191.6|8182.6|8186.8|8177.8|0
1723227600000|2024-08-09 18:20:00|8190.6|8181.6|8189.3|8180.3|8192.1|8183.1|8188.6|8179.6|0
1723227900000|2024-08-09 18:25:00|8189.1|8180.1|8187.6|8178.6|8190.6|8181.6|8186.6|8177.6|0
1723228200000|2024-08-09 18:30:00|8187.3|8178.3|8184.8|8175.8|8189.8|8180.8|8183.6|8174.6|0
1723228500000|2024-08-09 18:35:00|8184.6|8175.6|8190.3|8181.3|8190.8|8181.8|8183.6|8174.6|0
1723228800000|2024-08-09 18:40:00|8190.1|8181.1|8193.6|8184.6|8193.8|8184.8|8189.8|8180.8|0
1723229100000|2024-08-09 18:45:00|8193.3|8184.3|8193.3|8184.3|8197.1|8188.1|8192.6|8183.6|0
1723229400000|2024-08-09 18:50:00|8193.1|8184.1|8189.1|8180.1|8193.6|8184.6|8186.3|8177.3|0
1723229700000|2024-08-09 18:55:00|8189.6|8180.6|8192.8|8183.8|8193.3|8184.3|8185.6|8176.6|0
1723230000000|2024-08-09 19:00:00|8192.6|8183.6|8191.3|8182.3|8194.8|8185.8|8190.6|8181.6|0
1723230300000|2024-08-09 19:05:00|8191.1|8182.1|8195.8|8186.8|8195.8|8186.8|8190.6|8181.6|0
1723230600000|2024-08-09 19:10:00|8195.6|8186.6|8196.8|8187.8|8198.3|8189.3|8195.3|8186.3|0
1723230900000|2024-08-09 19:15:00|8196.6|8187.6|8196.6|8187.6|8199.3|8190.3|8195.8|8186.8|0
1723231200000|2024-08-09 19:20:00|8196.3|8187.3|8192.6|8183.6|8196.3|8187.3|8190.8|8181.8|0
1723231500000|2024-08-09 19:25:00|8192.3|8183.3|8195.1|8186.1|8197.1|8188.1|8192.1|8183.1|0
1723231800000|2024-08-09 19:30:00|8194.8|8185.8|8195.8|8186.8|8199.1|8190.1|8194.1|8185.1|0
1723232100000|2024-08-09 19:35:00|8195.6|8186.6|8199.1|8190.1|8199.3|8190.3|8195.6|8186.6|0
1723232400000|2024-08-09 19:40:00|8199.3|8190.3|8197.8|8188.8|8201.8|8192.8|8196.6|8187.6|0
1723232700000|2024-08-09 19:45:00|8197.6|8188.6|8201.6|8192.6|8201.6|8192.6|8197.3|8188.3|0
1723233000000|2024-08-09 19:50:00|8201.3|8192.3|8200.3|8191.3|8203.3|8194.3|8199.1|8190.1|0
1723233300000|2024-08-09 19:55:00|8200.1|8191.1|8199.8|8190.8|8205.3|8196.3|8199.3|8190.3|0
1723233600000|2024-08-09 20:00:00|8199|8190|8200.4|8191.4|8200.8|8191.8|8196.3|8187.3|0
1723233900000|2024-08-09 20:05:00|8200.3|8191.3|8198.6|8189.6|8200.3|8191.3|8196.9|8187.9|0
1723234200000|2024-08-09 20:10:00|8198.7|8189.7|8198.1|8189.1|8199.6|8190.6|8197.2|8188.2|0
1723234500000|2024-08-09 20:15:00|8198.2|8189.2|8197.5|8188.5|8198.8|8189.8|8197.3|8188.3|0
1723234800000|2024-08-09 20:20:00|8197.6|8188.6|8196|8187|8197.7|8188.7|8195.7|8186.7|0
1723235100000|2024-08-09 20:25:00|8196.2|8187.2|8195.6|8186.6|8196.2|8187.2|8195.3|8186.3|0
1723235400000|2024-08-09 20:30:00|8195.7|8186.7|8196.1|8187.1|8196.9|8187.9|8195.4|8186.4|0
1723235700000|2024-08-09 20:35:00|8196|8187|8195.6|8186.6|8196.1|8187.1|8195.4|8186.4|0
1723236000000|2024-08-09 20:40:00|8195.4|8186.4|8195.3|8186.3|8195.6|8186.6|8194.8|8185.8|0
1723236300000|2024-08-09 20:45:00|8195.2|8186.2|8195|8186|8195.6|8186.6|8194.9|8185.9|0
1723236600000|2024-08-09 20:50:00|8195.1|8186.1|8193.4|8184.4|8195.6|8186.6|8193.4|8184.4|0
1723236900000|2024-08-09 20:55:00|8193.3|8184.3|8195.2|8186.2|8195.2|8186.2|8192.5|8183.5|0
1723272900000|2024-08-10 06:55:00|8197.2|8188.2|8197.2|8188.2|8197.2|8188.2|8197.2|8188.2|0
1723275900000|2024-08-10 07:45:00|8197.3|8188.3|8197.3|8188.3|8197.3|8188.3|8197.3|8188.3|0
1722878700000|2024-08-05 17:25:00|8026.4|8017.4|8020.4|8011.4|8030.7|8021.7|8019.9|8010.9|0
1722879000000|2024-08-05 17:30:00|8021.4|8012.4|8030.4|8021.4|8031.2|8022.2|8020.2|8011.2|0
1722879300000|2024-08-05 17:35:00|8030.7|8021.7|8030.9|8021.9|8033.2|8024.2|8028.9|8019.9|0
1722879600000|2024-08-05 17:40:00|8031.4|8022.4|8025.4|8016.4|8036.9|8027.9|8023.7|8014.7|0
1722879900000|2024-08-05 17:45:00|8026.9|8017.9|8023.9|8014.9|8026.9|8017.9|8023.4|8014.4|0
1722880200000|2024-08-05 17:50:00|8022.9|8013.9|8023.7|8014.7|8027.4|8018.4|8019.9|8010.9|0
1722880500000|2024-08-05 17:55:00|8023.9|8014.9|8018.4|8009.4|8025.4|8016.4|8015.4|8006.4|0
1722880800000|2024-08-05 18:00:00|8017.9|8008.9|8015.4|8006.4|8021.4|8012.4|8012.4|8003.4|0
1722881100000|2024-08-05 18:05:00|8014.9|8005.9|8023.9|8014.9|8024.4|8015.4|8014.9|8005.9|0
1722881400000|2024-08-05 18:10:00|8024.2|8015.2|8020.4|8011.4|8028.7|8019.7|8020.4|8011.4|0
1722881700000|2024-08-05 18:15:00|8020.2|8011.2|8029.9|8020.9|8031.4|8022.4|8020.2|8011.2|0
1722882000000|2024-08-05 18:20:00|8029.7|8020.7|8033.4|8024.4|8035.4|8026.4|8029.7|8020.7|0
1722882300000|2024-08-05 18:25:00|8033.9|8024.9|8039.4|8030.4|8041.7|8032.7|8032.9|8023.9|0
1722882600000|2024-08-05 18:30:00|8038.4|8029.4|8028.4|8019.4|8042.4|8033.4|8028.4|8019.4|0
1722882900000|2024-08-05 18:35:00|8028.7|8019.7|8023.9|8014.9|8033.9|8024.9|8022.9|8013.9|0
1722883200000|2024-08-05 18:40:00|8023.4|8014.4|8021.2|8012.2|8024.9|8015.9|8019.7|8010.7|0
1722883500000|2024-08-05 18:45:00|8021.9|8012.9|8022.9|8013.9|8027.9|8018.9|8019.9|8010.9|0
1722883800000|2024-08-05 18:50:00|8023.2|8014.2|8028.2|8019.2|8034.4|8025.4|8023.2|8014.2|0
1722884100000|2024-08-05 18:55:00|8027.9|8018.9|8015.4|8006.4|8029.2|8020.2|8015.4|8006.4|0
1722884400000|2024-08-05 19:00:00|8016.7|8007.7|8017.4|8008.4|8019.9|8010.9|8012.4|8003.4|0
1722884700000|2024-08-05 19:05:00|8017.2|8008.2|8009.9|8000.9|8017.2|8008.2|8009.9|8000.9|0
1722885000000|2024-08-05 19:10:00|8010.4|8001.4|8002.9|7993.9|8013.7|8004.7|8002.9|7993.9|0
1722885300000|2024-08-05 19:15:00|8002.4|7993.4|8004.9|7995.9|8010.2|8001.2|8001.2|7992.2|0
1722885600000|2024-08-05 19:20:00|8004.7|7995.7|8005.7|7996.7|8011.4|8002.4|8002.4|7993.4|0
1722885900000|2024-08-05 19:25:00|8005.9|7996.9|8010.9|8001.9|8010.9|8001.9|8003.2|7994.2|0
1722886200000|2024-08-05 19:30:00|8010.4|8001.4|8007.4|7998.4|8012.4|8003.4|8004.4|7995.4|0
1722886500000|2024-08-05 19:35:00|8006.9|7997.9|8006.9|7997.9|8013.9|8004.9|8002.2|7993.2|0
1722886800000|2024-08-05 19:40:00|8007.2|7998.2|8004.4|7995.4|8010.4|8001.4|8003.2|7994.2|0
1722887100000|2024-08-05 19:45:00|8003.9|7994.9|8011.9|8002.9|8012.4|8003.4|8003.9|7994.9|0
1722887400000|2024-08-05 19:50:00|8012.2|8003.2|8007.7|7998.7|8020.9|8011.9|8005.7|7996.7|0
1722887700000|2024-08-05 19:55:00|8007.4|7998.4|8009.5|8000.5|8011.4|8002.4|8004.2|7995.2|0
1722888000000|2024-08-05 20:00:00|8009.3|8000.3|8027.2|8018.2|8030.5|8021.5|8003.5|7994.5|0
1722888300000|2024-08-05 20:05:00|8025.4|8016.4|8035.9|8026.9|8044.1|8035.1|8024.2|8015.2|0
1722888600000|2024-08-05 20:10:00|8035.3|8026.3|8016.1|8007.1|8035.3|8026.3|8015.5|8006.5|0
1722888900000|2024-08-05 20:15:00|8016.2|8007.2|8018.5|8009.5|8021.5|8012.5|8013.7|8004.7|0
1722889200000|2024-08-05 20:20:00|8018.3|8009.3|8026|8017|8029|8020|8018.1|8009.1|0
1722889500000|2024-08-05 20:25:00|8026.1|8017.1|8029.1|8020.1|8029.1|8020.1|8024.1|8015.1|0
1722889800000|2024-08-05 20:30:00|8028.7|8019.7|8029.6|8020.6|8030.9|8021.9|8027.1|8018.1|0
1722890100000|2024-08-05 20:35:00|8029.7|8020.7|8026|8017|8030|8021|8025.3|8016.3|0
1722890400000|2024-08-05 20:40:00|8025.6|8016.6|8027.1|8018.1|8028.4|8019.4|8025.2|8016.2|0
1722890700000|2024-08-05 20:45:00|8027|8018|8031.1|8022.1|8031.4|8022.4|8027|8018|0
1722891000000|2024-08-05 20:50:00|8031.3|8022.3|8032.2|8023.2|8032.9|8023.9|8030.6|8021.6|0
1722891300000|2024-08-05 20:55:00|8032.3|8023.3|8039.3|8030.3|8039.3|8030.3|8032.2|8023.2|0
1722891600000|2024-08-05 21:00:00|8039.2|8030.2|8036.7|8027.7|8039.2|8030.2|8036.7|8027.7|0
1722891900000|2024-08-05 21:05:00|8036.8|8027.8|8036|8027|8037.8|8028.8|8035.9|8026.9|0
1722892200000|2024-08-05 21:10:00|8036.1|8027.1|8035.2|8026.2|8036.1|8027.1|8035.1|8026.1|0
1722892500000|2024-08-05 21:15:00|8035.1|8026.1|8035.8|8026.8|8036.7|8027.7|8034.9|8025.9|0
1722892800000|2024-08-05 21:20:00|8035.9|8026.9|8036.2|8027.2|8036.4|8027.4|8035.5|8026.5|0
1722893100000|2024-08-05 21:25:00|8036.1|8027.1|8036.4|8027.4|8036.4|8027.4|8035.9|8026.9|0
1722893400000|2024-08-05 21:30:00|8036.5|8027.5|8037.3|8028.3|8037.3|8028.3|8036.5|8027.5|0
1722893700000|2024-08-05 21:35:00|8037.4|8028.4|8037.6|8028.6|8038.3|8029.3|8037.3|8028.3|0
1722894000000|2024-08-05 21:40:00|8037.7|8028.7|8038.6|8029.6|8038.9|8029.9|8037.5|8028.5|0
1722894300000|2024-08-05 21:45:00|8038.7|8029.7|8039.4|8030.4|8039.4|8030.4|8038.7|8029.7|0
1722894600000|2024-08-05 21:50:00|8039.6|8030.6|8040.7|8031.7|8040.7|8031.7|8039.6|8030.6|0
1722894900000|2024-08-05 21:55:00|8040.8|8031.8|8041.1|8032.1|8041.3|8032.3|8040.7|8031.7|0
1722895200000|2024-08-05 22:00:00|8042.6|8033.6|8051|8042|8055.7|8046.7|8042.2|8033.2|0
1722895500000|2024-08-05 22:05:00|8051.2|8042.2|8058.7|8049.7|8061.8|8052.8|8050.4|8041.4|0
1722895800000|2024-08-05 22:10:00|8059.3|8050.3|8058.2|8049.2|8063.5|8054.5|8057.2|8048.2|0
1722896100000|2024-08-05 22:15:00|8058.3|8049.3|8059.8|8050.8|8060.5|8051.5|8054.5|8045.5|0
1722896400000|2024-08-05 22:20:00|8060.5|8051.5|8063.4|8054.4|8066.6|8057.6|8060.5|8051.5|0
1722896700000|2024-08-05 22:25:00|8063.5|8054.5|8058.6|8049.6|8067|8058|8058.1|8049.1|0
1722897000000|2024-08-05 22:30:00|8059|8050|8056.1|8047.1|8060.9|8051.9|8052.2|8043.2|0
1722897300000|2024-08-05 22:35:00|8056.2|8047.2|8057.8|8048.8|8058.9|8049.9|8055.3|8046.3|0
1722897600000|2024-08-05 22:40:00|8057.7|8048.7|8056.3|8047.3|8058.9|8049.9|8055.9|8046.9|0
1722897900000|2024-08-05 22:45:00|8056.2|8047.2|8052.1|8043.1|8056.3|8047.3|8051.2|8042.2|0
1722898200000|2024-08-05 22:50:00|8052|8043|8042.1|8033.1|8052|8043|8041.9|8032.9|0
1722898500000|2024-08-05 22:55:00|8041.7|8032.7|8049.3|8040.3|8049.3|8040.3|8038.8|8029.8|0
1722898800000|2024-08-05 23:00:00|8049.4|8040.4|8052.2|8043.2|8053.1|8044.1|8048.8|8039.8|0
1722899100000|2024-08-05 23:05:00|8052.1|8043.1|8054.1|8045.1|8055.6|8046.6|8050.4|8041.4|0
1722899400000|2024-08-05 23:10:00|8055|8046|8052.7|8043.7|8055|8046|8051.7|8042.7|0
1722899700000|2024-08-05 23:15:00|8052.6|8043.6|8046.7|8037.7|8053|8044|8046|8037|0
1722900000000|2024-08-05 23:20:00|8046.6|8037.6|8044.6|8035.6|8048.2|8039.2|8042.9|8033.9|0
1722900300000|2024-08-05 23:25:00|8044.5|8035.5|8046.4|8037.4|8047.4|8038.4|8042.8|8033.8|0
1722900600000|2024-08-05 23:30:00|8046.6|8037.6|8050.4|8041.4|8055.2|8046.2|8046.6|8037.6|0
1722900900000|2024-08-05 23:35:00|8050.5|8041.5|8055.2|8046.2|8056.3|8047.3|8050.5|8041.5|0
1722901200000|2024-08-05 23:40:00|8055.3|8046.3|8054.8|8045.8|8055.5|8046.5|8053.1|8044.1|0
1722901500000|2024-08-05 23:45:00|8054.7|8045.7|8059|8050|8060.3|8051.3|8054|8045|0
1722901800000|2024-08-05 23:50:00|8058.7|8049.7|8053.5|8044.5|8061.2|8052.2|8053.4|8044.4|0
1722902100000|2024-08-05 23:55:00|8053.2|8044.2|8057.9|8048.9|8057.9|8048.9|8051.1|8042.1|0
1722902400000|2024-08-06 00:00:00|8058|8049|8058|8049|8058|8049|8044.8|8035.8|0
1722902700000|2024-08-06 00:05:00|8058.5|8049.5|8056|8047|8062.5|8053.5|8052.8|8043.8|0
1722903000000|2024-08-06 00:10:00|8055.3|8046.3|8051.3|8042.3|8057|8048|8051.3|8042.3|0
1722903300000|2024-08-06 00:15:00|8050.8|8041.8|8047.5|8038.5|8053.3|8044.3|8043|8034|0
1722903600000|2024-08-06 00:20:00|8047.3|8038.3|8053|8044|8053.3|8044.3|8044.8|8035.8|0
1722903900000|2024-08-06 00:25:00|8052.8|8043.8|8059.3|8050.3|8059.3|8050.3|8051.8|8042.8|0
1722904200000|2024-08-06 00:30:00|8059|8050|8065|8056|8067.3|8058.3|8058.8|8049.8|0
1722904500000|2024-08-06 00:35:00|8064.8|8055.8|8066.5|8057.5|8070.5|8061.5|8064.3|8055.3|0
1722904800000|2024-08-06 00:40:00|8066.3|8057.3|8060.8|8051.8|8067.3|8058.3|8058.8|8049.8|0
1722905100000|2024-08-06 00:45:00|8062|8053|8074.3|8065.3|8076|8067|8062|8053|0
1722905400000|2024-08-06 00:50:00|8074|8065|8079.3|8070.3|8080|8071|8071.3|8062.3|0
1722905700000|2024-08-06 00:55:00|8079|8070|8082|8073|8085|8076|8077.3|8068.3|0
1722906000000|2024-08-06 01:00:00|8081.8|8072.8|8083.8|8074.8|8085.5|8076.5|8078.8|8069.8|0
1722906300000|2024-08-06 01:05:00|8083.5|8074.5|8083|8074|8084.5|8075.5|8078.3|8069.3|0
1722906600000|2024-08-06 01:10:00|8083.3|8074.3|8089|8080|8095|8086|8082.5|8073.5|0
1722906900000|2024-08-06 01:15:00|8089.3|8080.3|8085|8076|8093.3|8084.3|8085|8076|0
1722907200000|2024-08-06 01:20:00|8082.3|8073.3|8070.3|8061.3|8083.8|8074.8|8069.8|8060.8|0
1722907500000|2024-08-06 01:25:00|8069.8|8060.8|8069|8060|8075.3|8066.3|8068.8|8059.8|0
1722907800000|2024-08-06 01:30:00|8068.3|8059.3|8072.3|8063.3|8073.3|8064.3|8066.8|8057.8|0
1722908100000|2024-08-06 01:35:00|8073|8064|8066.5|8057.5|8073.5|8064.5|8064.5|8055.5|0
1722908400000|2024-08-06 01:40:00|8066|8057|8058.8|8049.8|8066.5|8057.5|8052.5|8043.5|0
1722908700000|2024-08-06 01:45:00|8059|8050|8067.3|8058.3|8069.5|8060.5|8055.8|8046.8|0
1722909000000|2024-08-06 01:50:00|8067|8058|8066.3|8057.3|8074.3|8065.3|8065|8056|0
1722909300000|2024-08-06 01:55:00|8066.5|8057.5|8068.3|8059.3|8069|8060|8064.8|8055.8|0
1722909600000|2024-08-06 02:00:00|8068.5|8059.5|8068.8|8059.8|8073.3|8064.3|8063.8|8054.8|0
1722909900000|2024-08-06 02:05:00|8069|8060|8059.5|8050.5|8070.8|8061.8|8056.3|8047.3|0
1722910200000|2024-08-06 02:10:00|8059.8|8050.8|8064.5|8055.5|8065|8056|8056.8|8047.8|0
1722910500000|2024-08-06 02:15:00|8064.3|8055.3|8061.8|8052.8|8067|8058|8059|8050|0
1722910800000|2024-08-06 02:20:00|8061.3|8052.3|8061|8052|8064.8|8055.8|8059.3|8050.3|0
1722911100000|2024-08-06 02:25:00|8061.3|8052.3|8062.5|8053.5|8064.3|8055.3|8059|8050|0
1722911400000|2024-08-06 02:30:00|8062.3|8053.3|8056.5|8047.5|8062.3|8053.3|8054.5|8045.5|0
1722911700000|2024-08-06 02:35:00|8057|8048|8059.8|8050.8|8061.8|8052.8|8056|8047|0
1722912000000|2024-08-06 02:40:00|8060.3|8051.3|8059.5|8050.5|8061.8|8052.8|8057.3|8048.3|0
1722912300000|2024-08-06 02:45:00|8059.3|8050.3|8057.3|8048.3|8060|8051|8057.3|8048.3|0
1722912600000|2024-08-06 02:50:00|8057.8|8048.8|8058.8|8049.8|8059.8|8050.8|8056|8047|0
1722912900000|2024-08-06 02:55:00|8059|8050|8059.5|8050.5|8062|8053|8058|8049|0
1722913200000|2024-08-06 03:00:00|8059.8|8050.8|8063.8|8054.8|8067.3|8058.3|8059|8050|0
1722913500000|2024-08-06 03:05:00|8064.5|8055.5|8067|8058|8069.5|8060.5|8064.3|8055.3|0
1722913800000|2024-08-06 03:10:00|8066.8|8057.8|8058.8|8049.8|8067|8058|8058.5|8049.5|0
1722914100000|2024-08-06 03:15:00|8059|8050|8062|8053|8066.5|8057.5|8059|8050|0
1722914400000|2024-08-06 03:20:00|8062.3|8053.3|8063.3|8054.3|8064.5|8055.5|8060.8|8051.8|0
1722914700000|2024-08-06 03:25:00|8063.8|8054.8|8072.8|8063.8|8072.8|8063.8|8063.8|8054.8|0
1722915000000|2024-08-06 03:30:00|8073|8064|8071.5|8062.5|8073.3|8064.3|8069.8|8060.8|0
1722915300000|2024-08-06 03:35:00|8071.3|8062.3|8072|8063|8072.8|8063.8|8071|8062|0
1722915600000|2024-08-06 03:40:00|8073.5|8064.5|8072.5|8063.5|8074.3|8065.3|8072.3|8063.3|0
1722915900000|2024-08-06 03:45:00|8072.8|8063.8|8076|8067|8078|8069|8072|8063|0
1722916200000|2024-08-06 03:50:00|8075.8|8066.8|8076.3|8067.3|8083|8074|8074.8|8065.8|0
1722916500000|2024-08-06 03:55:00|8076|8067|8075.8|8066.8|8077.5|8068.5|8075.5|8066.5|0
1722916800000|2024-08-06 04:00:00|8076.3|8067.3|8078.3|8069.3|8078.8|8069.8|8076.3|8067.3|0
1722917100000|2024-08-06 04:05:00|8077.5|8068.5|8077.5|8068.5|8080.3|8071.3|8077.3|8068.3|0
1722917400000|2024-08-06 04:10:00|8078|8069|8076|8067|8080|8071|8075.5|8066.5|0
1722917700000|2024-08-06 04:15:00|8076.3|8067.3|8074|8065|8076.3|8067.3|8073|8064|0
1722918000000|2024-08-06 04:20:00|8073.8|8064.8|8076|8067|8076.8|8067.8|8073.3|8064.3|0
1722918300000|2024-08-06 04:25:00|8075|8066|8076|8067|8076.8|8067.8|8074.8|8065.8|0
1722918600000|2024-08-06 04:30:00|8075.3|8066.3|8071.5|8062.5|8076.5|8067.5|8071.5|8062.5|0
1722918900000|2024-08-06 04:35:00|8071.3|8062.3|8075|8066|8079.5|8070.5|8070.8|8061.8|0
1722919200000|2024-08-06 04:40:00|8074.8|8065.8|8071.5|8062.5|8076.5|8067.5|8071.5|8062.5|0
1722919500000|2024-08-06 04:45:00|8072|8063|8073.3|8064.3|8074.5|8065.5|8069.5|8060.5|0
1722919800000|2024-08-06 04:50:00|8072.8|8063.8|8076.5|8067.5|8076.8|8067.8|8071.8|8062.8|0
1722920100000|2024-08-06 04:55:00|8075|8066|8076.3|8067.3|8076.5|8067.5|8070.8|8061.8|0
1722920400000|2024-08-06 05:00:00|8076|8067|8073.5|8064.5|8078.8|8069.8|8072.8|8063.8|0
1722920700000|2024-08-06 05:05:00|8073|8064|8072|8063|8073|8064|8058.3|8049.3|0
1722921000000|2024-08-06 05:10:00|8071.5|8062.5|8074.8|8065.8|8075.5|8066.5|8066.3|8057.3|0
1722921300000|2024-08-06 05:15:00|8074|8065|8077.3|8068.3|8081|8072|8074|8065|0
1722921600000|2024-08-06 05:20:00|8077|8068|8079.3|8070.3|8082|8073|8077|8068|0
1722921900000|2024-08-06 05:25:00|8080|8071|8089.5|8080.5|8091|8082|8080|8071|0
1722922200000|2024-08-06 05:30:00|8089.3|8080.3|8102.5|8093.5|8104.3|8095.3|8086|8077|0
1722922500000|2024-08-06 05:35:00|8101.3|8092.3|8104.3|8095.3|8106.8|8097.8|8098.8|8089.8|0
1722922800000|2024-08-06 05:40:00|8102.5|8093.5|8106.3|8097.3|8107.3|8098.3|8100.8|8091.8|0
1722923100000|2024-08-06 05:45:00|8106.5|8097.5|8106.5|8097.5|8107.5|8098.5|8098|8089|0
1722923400000|2024-08-06 05:50:00|8106.3|8097.3|8102.5|8093.5|8107.5|8098.5|8098.8|8089.8|0
1722923700000|2024-08-06 05:55:00|8101|8092|8101.3|8092.3|8106.3|8097.3|8093.8|8084.8|0
1722924000000|2024-08-06 06:00:00|8104.3|8095.3|8113.5|8104.5|8124.5|8115.5|8104.3|8095.3|0
1722924300000|2024-08-06 06:05:00|8112.5|8103.5|8109.5|8100.5|8115.3|8106.3|8108.3|8099.3|0
1722924600000|2024-08-06 06:10:00|8109.3|8100.3|8102.3|8093.3|8110|8101|8099.5|8090.5|0
1722924900000|2024-08-06 06:15:00|8101|8092|8080.3|8071.3|8101|8092|8079.3|8070.3|0
1722925200000|2024-08-06 06:20:00|8080|8071|8094.3|8085.3|8095.5|8086.5|8076.3|8067.3|0
1722925500000|2024-08-06 06:25:00|8095.3|8086.3|8097.3|8088.3|8105.8|8096.8|8095.3|8086.3|0
1722925800000|2024-08-06 06:30:00|8099.3|8090.3|8097.5|8088.5|8102.3|8093.3|8096.3|8087.3|0
1722926100000|2024-08-06 06:35:00|8097.8|8088.8|8104.3|8095.3|8108.3|8099.3|8097.8|8088.8|0
1722926400000|2024-08-06 06:40:00|8104|8095|8092.8|8083.8|8114.3|8105.3|8091.5|8082.5|0
1722926700000|2024-08-06 06:45:00|8092.3|8083.3|8088|8079|8094.5|8085.5|8082.8|8073.8|0
1722927000000|2024-08-06 06:50:00|8087.5|8078.5|8084.5|8075.5|8098|8089|8084.3|8075.3|0
1722927300000|2024-08-06 06:55:00|8085|8076|8066.8|8057.8|8086.5|8077.5|8061.5|8052.5|0
1722927600000|2024-08-06 07:00:00|8063.3|8054.3|8048.8|8039.8|8063.3|8054.3|8023.5|8014.5|0
1722927900000|2024-08-06 07:05:00|8047|8038|8057|8048|8057.5|8048.5|8035.5|8026.5|0
1722928200000|2024-08-06 07:10:00|8058.5|8049.5|8036|8027|8059.8|8050.8|8029|8020|0
1722928500000|2024-08-06 07:15:00|8035.5|8026.5|8046|8037|8056.3|8047.3|8034.3|8025.3|0
1722928800000|2024-08-06 07:20:00|8045.5|8036.5|8052.5|8043.5|8062.5|8053.5|8041.5|8032.5|0
1722929100000|2024-08-06 07:25:00|8053|8044|8046|8037|8058.3|8049.3|8034.8|8025.8|0
1722929400000|2024-08-06 07:30:00|8046.3|8037.3|8051.3|8042.3|8054.8|8045.8|8040|8031|0
1722929700000|2024-08-06 07:35:00|8050.8|8041.8|8044|8035|8053.5|8044.5|8040.5|8031.5|0
1722930000000|2024-08-06 07:40:00|8045|8036|8032.5|8023.5|8045.5|8036.5|8029.5|8020.5|0
1722930300000|2024-08-06 07:45:00|8034|8025|8036|8027|8046.5|8037.5|8032.5|8023.5|0
1722930600000|2024-08-06 07:50:00|8035.8|8026.8|8029.3|8020.3|8038.5|8029.5|8027.5|8018.5|0
1722930900000|2024-08-06 07:55:00|8029|8020|8042.5|8033.5|8044.8|8035.8|8028.5|8019.5|0
1722931200000|2024-08-06 08:00:00|8043.3|8034.3|8031|8022|8043.3|8034.3|8026|8017|0
1722931500000|2024-08-06 08:05:00|8030.5|8021.5|8022|8013|8031|8022|8021|8012|0
1722931800000|2024-08-06 08:10:00|8022.3|8013.3|8016.5|8007.5|8024.5|8015.5|8010|8001|0
1722932100000|2024-08-06 08:15:00|8016.3|8007.3|8003.5|7994.5|8016.3|8007.3|8001.8|7992.8|0
1722932400000|2024-08-06 08:20:00|8004|7995|8021.5|8012.5|8029|8020|8003|7994|0
1722932700000|2024-08-06 08:25:00|8021.8|8012.8|8035.5|8026.5|8039.5|8030.5|8021.8|8012.8|0
1722933000000|2024-08-06 08:30:00|8035|8026|8034.5|8025.5|8045.5|8036.5|8032|8023|0
1722933300000|2024-08-06 08:35:00|8035|8026|8025|8016|8037.5|8028.5|8024|8015|0
1722933600000|2024-08-06 08:40:00|8026.3|8017.3|8025.3|8016.3|8029.5|8020.5|8024|8015|0
1722933900000|2024-08-06 08:45:00|8026.5|8017.5|8025.5|8016.5|8027.8|8018.8|8015.3|8006.3|0
1722934200000|2024-08-06 08:50:00|8025.3|8016.3|8039|8030|8042.3|8033.3|8025|8016|0
1722934500000|2024-08-06 08:55:00|8038.8|8029.8|8022|8013|8039|8030|8022|8013|0
1722934800000|2024-08-06 09:00:00|8021|8012|8006|7997|8021|8012|8004.8|7995.8|0
1722935100000|2024-08-06 09:05:00|8005.5|7996.5|8007.5|7998.5|8016.8|8007.8|8005|7996|0
1722935400000|2024-08-06 09:10:00|8007.8|7998.8|7989.5|7980.5|8011.5|8002.5|7982|7973|0
1722935700000|2024-08-06 09:15:00|7988|7979|7977.8|7968.8|7989.3|7980.3|7976|7967|0
1722936000000|2024-08-06 09:20:00|7977.3|7968.3|7985|7976|7989.5|7980.5|7977|7968|0
1722936300000|2024-08-06 09:25:00|7984|7975|7986|7977|7994.5|7985.5|7983|7974|0
1722936600000|2024-08-06 09:30:00|7985|7976|7977|7968|7986.8|7977.8|7976|7967|0
1722936900000|2024-08-06 09:35:00|7978.5|7969.5|7976.5|7967.5|7981|7972|7975|7966|0
1722937200000|2024-08-06 09:40:00|7978|7969|7985.5|7976.5|7985.8|7976.8|7970|7961|0
1722937500000|2024-08-06 09:45:00|7984.5|7975.5|7985.5|7976.5|7990.8|7981.8|7978|7969|0
1722937800000|2024-08-06 09:50:00|7984.5|7975.5|7998|7989|7998|7989|7983.5|7974.5|0
1722938100000|2024-08-06 09:55:00|7998.8|7989.8|7999|7990|8007.3|7998.3|7996.8|7987.8|0
1722938400000|2024-08-06 10:00:00|7998|7989|7978.5|7969.5|7999.8|7990.8|7978.5|7969.5|0
1722938700000|2024-08-06 10:05:00|7979|7970|7989|7980|7992.5|7983.5|7975|7966|0
1722939000000|2024-08-06 10:10:00|7989.5|7980.5|8006|7997|8006|7997|7988.5|7979.5|0
1722939300000|2024-08-06 10:15:00|8005.5|7996.5|8009.5|8000.5|8010.5|8001.5|7998|7989|0
1722939600000|2024-08-06 10:20:00|8008.5|7999.5|8001|7992|8009|8000|7997.5|7988.5|0
1722939900000|2024-08-06 10:25:00|8001.5|7992.5|8009.5|8000.5|8011.5|8002.5|8000|7991|0
1722940200000|2024-08-06 10:30:00|8009.8|8000.8|8014.3|8005.3|8019.5|8010.5|8009.5|8000.5|0
1722940500000|2024-08-06 10:35:00|8014.5|8005.5|8022|8013|8023|8014|8013.3|8004.3|0
1722940800000|2024-08-06 10:40:00|8021.5|8012.5|8015|8006|8026|8017|8014.3|8005.3|0
1722941100000|2024-08-06 10:45:00|8015.5|8006.5|8024.5|8015.5|8026|8017|8015|8006|0
1722941400000|2024-08-06 10:50:00|8025|8016|8027.3|8018.3|8029|8020|8022.5|8013.5|0
1722941700000|2024-08-06 10:55:00|8027|8018|8018.5|8009.5|8029|8020|8018|8009|0
1722942000000|2024-08-06 11:00:00|8019.5|8010.5|8016.8|8007.8|8024.5|8015.5|8015|8006|0
1722942300000|2024-08-06 11:05:00|8016.3|8007.3|8016.3|8007.3|8020|8011|8014|8005|0
1722942600000|2024-08-06 11:10:00|8016.5|8007.5|8008.8|7999.8|8017.8|8008.8|8004.8|7995.8|0
1722942900000|2024-08-06 11:15:00|8009.3|8000.3|8006.5|7997.5|8010.8|8001.8|8004.3|7995.3|0
1722943200000|2024-08-06 11:20:00|8007|7998|8009.5|8000.5|8015|8006|8004|7995|0
1722943500000|2024-08-06 11:25:00|8009.8|8000.8|8010.3|8001.3|8013|8004|8008.3|7999.3|0
1722943800000|2024-08-06 11:30:00|8011|8002|8002|7993|8015|8006|8000.5|7991.5|0
1722944100000|2024-08-06 11:35:00|8001.8|7992.8|7994.3|7985.3|8003|7994|7994.3|7985.3|0
1722944400000|2024-08-06 11:40:00|7994.5|7985.5|7977.5|7968.5|7994.5|7985.5|7976.2|7967.2|0
1722944700000|2024-08-06 11:45:00|7978|7969|7986.5|7977.5|7986.5|7977.5|7973.5|7964.5|0
1722945000000|2024-08-06 11:50:00|7987.2|7978.2|7996.7|7987.7|7996.7|7987.7|7986.5|7977.5|0
1722945300000|2024-08-06 11:55:00|7996.2|7987.2|7995.7|7986.7|7998.5|7989.5|7994.7|7985.7|0
1722945600000|2024-08-06 12:00:00|7996.2|7987.2|7993|7984|7996.2|7987.2|7988.7|7979.7|0
1722945900000|2024-08-06 12:05:00|7994|7985|7991.7|7982.7|7995.7|7986.7|7983.7|7974.7|0
1722946200000|2024-08-06 12:10:00|7993.2|7984.2|7985.7|7976.7|7995.7|7986.7|7984.5|7975.5|0
1722946500000|2024-08-06 12:15:00|7986|7977|7982.7|7973.7|7987.5|7978.5|7979.5|7970.5|0
1722946800000|2024-08-06 12:20:00|7981.7|7972.7|7981.2|7972.2|7982.7|7973.7|7977.2|7968.2|0
1722947100000|2024-08-06 12:25:00|7981.5|7972.5|7981.7|7972.7|7983|7974|7975.7|7966.7|0
1722947400000|2024-08-06 12:30:00|7982|7973|7969.7|7960.7|7982|7973|7965.2|7956.2|0
1722947700000|2024-08-06 12:35:00|7971.2|7962.2|7964.5|7955.5|7971.2|7962.2|7964.2|7955.2|0
1722948000000|2024-08-06 12:40:00|7965.2|7956.2|7965|7956|7968.7|7959.7|7961.7|7952.7|0
1722948300000|2024-08-06 12:45:00|7964.2|7955.2|7960|7951|7965.5|7956.5|7959|7950|0
1722948600000|2024-08-06 12:50:00|7959.7|7950.7|7953|7944|7962.2|7953.2|7953|7944|0
1722948900000|2024-08-06 12:55:00|7952.7|7943.7|7961.2|7952.2|7964.7|7955.7|7952.7|7943.7|0
1722949200000|2024-08-06 13:00:00|7961|7952|7975.7|7966.7|7976|7967|7958|7949|0
1722949500000|2024-08-06 13:05:00|7976|7967|7984|7975|7990.7|7981.7|7970.2|7961.2|0
1722949800000|2024-08-06 13:10:00|7984.2|7975.2|7975.2|7966.2|7986.2|7977.2|7974|7965|0
1722950100000|2024-08-06 13:15:00|7975|7966|7963.2|7954.2|7975|7966|7960|7951|0
1722950400000|2024-08-06 13:20:00|7963.7|7954.7|7963.2|7954.2|7964.2|7955.2|7957.7|7948.7|0
1722950700000|2024-08-06 13:25:00|7963.5|7954.5|7973.7|7964.7|7975.7|7966.7|7963.2|7954.2|0
1722951000000|2024-08-06 13:30:00|7974.2|7965.2|7982.2|7973.2|7988.7|7979.7|7967.5|7958.5|0
1722951300000|2024-08-06 13:35:00|7981.2|7972.2|7994.2|7985.2|7994.2|7985.2|7980|7971|0
1722951600000|2024-08-06 13:40:00|7993.2|7984.2|7993.7|7984.7|8000.7|7991.7|7987|7978|0
1722951900000|2024-08-06 13:45:00|7992.7|7983.7|7998.7|7989.7|8004|7995|7978.2|7969.2|0
1722952200000|2024-08-06 13:50:00|7998.5|7989.5|8015.7|8006.7|8017.2|8008.2|7994.7|7985.7|0
1722952500000|2024-08-06 13:55:00|8015.2|8006.2|8018.2|8009.2|8020.7|8011.7|8012|8003|0
1722952800000|2024-08-06 14:00:00|8015.7|8006.7|8010.2|8001.2|8021.5|8012.5|8006.7|7997.7|0
1722953100000|2024-08-06 14:05:00|8009.5|8000.5|8016|8007|8017|8008|8005.2|7996.2|0
1722953400000|2024-08-06 14:10:00|8016.9|8007.9|8018.1|8009.1|8021.6|8012.6|8007.6|7998.6|0
1722953700000|2024-08-06 14:15:00|8018.6|8009.6|8025.1|8016.1|8029.1|8020.1|8009.9|8000.9|0
1722954000000|2024-08-06 14:20:00|8025.6|8016.6|8025.6|8016.6|8027.6|8018.6|8020.4|8011.4|0
1722954300000|2024-08-06 14:25:00|8026.1|8017.1|8013.1|8004.1|8030.4|8021.4|8012.9|8003.9|0
1722954600000|2024-08-06 14:30:00|8015.4|8006.4|8024.1|8015.1|8025.1|8016.1|8011.1|8002.1|0
1722954900000|2024-08-06 14:35:00|8023.9|8014.9|8029.6|8020.6|8037.4|8028.4|8023.9|8014.9|0
1722955200000|2024-08-06 14:40:00|8029.9|8020.9|8042.9|8033.9|8044.4|8035.4|8028.6|8019.6|0
1722955500000|2024-08-06 14:45:00|8042.1|8033.1|8054.1|8045.1|8056.6|8047.6|8038.9|8029.9|0
1722955800000|2024-08-06 14:50:00|8054.4|8045.4|8052.1|8043.1|8056.6|8047.6|8049.9|8040.9|0
1722956100000|2024-08-06 14:55:00|8051.1|8042.1|8046.9|8037.9|8052.4|8043.4|8043.6|8034.6|0
1722956400000|2024-08-06 15:00:00|8046.4|8037.4|8050.1|8041.1|8054.4|8045.4|8045.1|8036.1|0
1722956700000|2024-08-06 15:05:00|8050.9|8041.9|8051.1|8042.1|8056.6|8047.6|8046.4|8037.4|0
1722957000000|2024-08-06 15:10:00|8050.9|8041.9|8045.6|8036.6|8053.4|8044.4|8039.6|8030.6|0
1722957300000|2024-08-06 15:15:00|8045.4|8036.4|8043.9|8034.9|8048.6|8039.6|8037.6|8028.6|0
1722957600000|2024-08-06 15:20:00|8043.1|8034.1|8035.6|8026.6|8043.9|8034.9|8033.4|8024.4|0
1722957900000|2024-08-06 15:25:00|8036.1|8027.1|8024.9|8015.9|8043.9|8034.9|8022.4|8013.4|0
1722958200000|2024-08-06 15:30:00|8025.4|8016.4|8025.4|8016.4|8030.9|8021.9|8020.6|8011.6|0
1722958500000|2024-08-06 15:35:00|8027.4|8018.4|8022.9|8013.9|8031.4|8022.4|8020.9|8011.9|0
1722958800000|2024-08-06 15:40:00|8023.4|8014.4|8028.6|8019.6|8028.9|8019.9|8021.9|8012.9|0
1722959100000|2024-08-06 15:45:00|8029.9|8020.9|8034.9|8025.9|8034.9|8025.9|8024.9|8015.9|0
1722959400000|2024-08-06 15:50:00|8034.6|8025.6|8035.4|8026.4|8040.1|8031.1|8032.4|8023.4|0
1722959700000|2024-08-06 15:55:00|8035.6|8026.6|8039.4|8030.4|8040.9|8031.9|8035.4|8026.4|0
1722960000000|2024-08-06 16:00:00|8039.1|8030.1|8039.6|8030.6|8044.6|8035.6|8037.1|8028.1|0
1722960300000|2024-08-06 16:05:00|8040.1|8031.1|8042.1|8033.1|8046.6|8037.6|8037.4|8028.4|0
1722960600000|2024-08-06 16:10:00|8042.4|8033.4|8045.4|8036.4|8045.4|8036.4|8039.4|8030.4|0
1722960900000|2024-08-06 16:15:00|8044.9|8035.9|8051.6|8042.6|8053.4|8044.4|8044.6|8035.6|0
1722961200000|2024-08-06 16:20:00|8051.4|8042.4|8046.6|8037.6|8051.4|8042.4|8041.4|8032.4|0
1722961500000|2024-08-06 16:25:00|8046.1|8037.1|8036.1|8027.1|8046.9|8037.9|8035.6|8026.6|0
1722961800000|2024-08-06 16:30:00|8036.4|8027.4|8038.9|8029.9|8039.9|8030.9|8032.9|8023.9|0
1722962100000|2024-08-06 16:35:00|8039.1|8030.1|8042.9|8033.9|8043.1|8034.1|8035.9|8026.9|0
1722962400000|2024-08-06 16:40:00|8043.4|8034.4|8045.1|8036.1|8049.1|8040.1|8042.1|8033.1|0
1722962700000|2024-08-06 16:45:00|8045.4|8036.4|8041.6|8032.6|8048.1|8039.1|8041.4|8032.4|0
1722963000000|2024-08-06 16:50:00|8042.1|8033.1|8055.6|8046.6|8057.6|8048.6|8041.9|8032.9|0
1722963300000|2024-08-06 16:55:00|8056.1|8047.1|8055.1|8046.1|8057.1|8048.1|8053.9|8044.9|0
1722963600000|2024-08-06 17:00:00|8055.6|8046.6|8058.1|8049.1|8060.9|8051.9|8053.1|8044.1|0
1722963900000|2024-08-06 17:05:00|8057.6|8048.6|8058.4|8049.4|8059.6|8050.6|8054.6|8045.6|0
1722964200000|2024-08-06 17:10:00|8058.6|8049.6|8059.1|8050.1|8060.4|8051.4|8055.9|8046.9|0
1722964500000|2024-08-06 17:15:00|8058.9|8049.9|8059.6|8050.6|8061.6|8052.6|8057.1|8048.1|0
1722964800000|2024-08-06 17:20:00|8060.1|8051.1|8058.1|8049.1|8062.6|8053.6|8054.9|8045.9|0
1722965100000|2024-08-06 17:25:00|8057.9|8048.9|8067.6|8058.6|8067.9|8058.9|8057.9|8048.9|0
1722965400000|2024-08-06 17:30:00|8068.1|8059.1|8070.4|8061.4|8072.1|8063.1|8067.4|8058.4|0
1722965700000|2024-08-06 17:35:00|8070.9|8061.9|8075.1|8066.1|8075.9|8066.9|8069.9|8060.9|0
1722966000000|2024-08-06 17:40:00|8074.9|8065.9|8078.4|8069.4|8079.1|8070.1|8072.1|8063.1|0
1722966300000|2024-08-06 17:45:00|8079.1|8070.1|8078.4|8069.4|8079.6|8070.6|8075.4|8066.4|0
1722966600000|2024-08-06 17:50:00|8078.6|8069.6|8078.1|8069.1|8079.4|8070.4|8076.4|8067.4|0
1722966900000|2024-08-06 17:55:00|8078.4|8069.4|8078.6|8069.6|8082.9|8073.9|8078.4|8069.4|0
1722967200000|2024-08-06 18:00:00|8078.9|8069.9|8077.9|8068.9|8080.6|8071.6|8077.4|8068.4|0
1722967500000|2024-08-06 18:05:00|8078.4|8069.4|8076.1|8067.1|8078.4|8069.4|8072.6|8063.6|0
1722967800000|2024-08-06 18:10:00|8076.4|8067.4|8076.4|8067.4|8079.1|8070.1|8074.6|8065.6|0
1722968100000|2024-08-06 18:15:00|8076.1|8067.1|8084.6|8075.6|8085.1|8076.1|8075.4|8066.4|0
1722968400000|2024-08-06 18:20:00|8084.4|8075.4|8088.1|8079.1|8088.9|8079.9|8083.1|8074.1|0
1722968700000|2024-08-06 18:25:00|8087.9|8078.9|8088.1|8079.1|8088.9|8079.9|8085.4|8076.4|0
1722969000000|2024-08-06 18:30:00|8088.4|8079.4|8089.4|8080.4|8090.9|8081.9|8085.1|8076.1|0
1722969300000|2024-08-06 18:35:00|8089.6|8080.6|8092.6|8083.6|8093.6|8084.6|8088.9|8079.9|0
1722969600000|2024-08-06 18:40:00|8092.4|8083.4|8092.6|8083.6|8093.4|8084.4|8090.9|8081.9|0
1722969900000|2024-08-06 18:45:00|8093.1|8084.1|8093.6|8084.6|8094.1|8085.1|8090.9|8081.9|0
1722970200000|2024-08-06 18:50:00|8093.4|8084.4|8094.4|8085.4|8096.4|8087.4|8092.1|8083.1|0
1722970500000|2024-08-06 18:55:00|8094.6|8085.6|8087.6|8078.6|8095.4|8086.4|8084.4|8075.4|0
1722970800000|2024-08-06 19:00:00|8087.4|8078.4|8079.6|8070.6|8095.4|8086.4|8078.1|8069.1|0
1722971100000|2024-08-06 19:05:00|8080.1|8071.1|8079.6|8070.6|8081.1|8072.1|8073.6|8064.6|0
1722971400000|2024-08-06 19:10:00|8079.4|8070.4|8083.1|8074.1|8085.6|8076.6|8078.6|8069.6|0
1722971700000|2024-08-06 19:15:00|8082.1|8073.1|8078.1|8069.1|8083.1|8074.1|8072.9|8063.9|0
1722972000000|2024-08-06 19:20:00|8078.4|8069.4|8090.6|8081.6|8090.6|8081.6|8077.6|8068.6|0
1722972300000|2024-08-06 19:25:00|8090.4|8081.4|8089.1|8080.1|8094.6|8085.6|8087.1|8078.1|0
1722972600000|2024-08-06 19:30:00|8089.4|8080.4|8089.1|8080.1|8091.1|8082.1|8084.6|8075.6|0
1722972900000|2024-08-06 19:35:00|8089.4|8080.4|8087.6|8078.6|8092.1|8083.1|8087.1|8078.1|0
1722973200000|2024-08-06 19:40:00|8087.9|8078.9|8082.1|8073.1|8090.6|8081.6|8082.1|8073.1|0
1722973500000|2024-08-06 19:45:00|8082.6|8073.6|8081.1|8072.1|8087.1|8078.1|8080.1|8071.1|0
1722973800000|2024-08-06 19:50:00|8082.1|8073.1|8085.6|8076.6|8089.1|8080.1|8079.4|8070.4|0
1722974100000|2024-08-06 19:55:00|8087.1|8078.1|8072.2|8063.2|8087.1|8078.1|8072.1|8063.1|0
1722974400000|2024-08-06 20:00:00|8073.8|8064.8|8065.5|8056.5|8078.7|8069.7|8062.2|8053.2|0
1722974700000|2024-08-06 20:05:00|8065.8|8056.8|8070.8|8061.8|8075|8066|8065.8|8056.8|0
1722975000000|2024-08-06 20:10:00|8070.5|8061.5|8068.1|8059.1|8073.1|8064.1|8064.1|8055.1|0
1722975300000|2024-08-06 20:15:00|8067.4|8058.4|8082.3|8073.3|8082.3|8073.3|8061.9|8052.9|0
1722975600000|2024-08-06 20:20:00|8082.1|8073.1|8080.2|8071.2|8090.6|8081.6|8076.9|8067.9|0
1722975900000|2024-08-06 20:25:00|8080.7|8071.7|8075.9|8066.9|8080.7|8071.7|8074.1|8065.1|0
1722976200000|2024-08-06 20:30:00|8076.3|8067.3|8073.1|8064.1|8076.6|8067.6|8068.9|8059.9|0
1722976500000|2024-08-06 20:35:00|8073.3|8064.3|8068.9|8059.9|8074|8065|8068.9|8059.9|0
1722976800000|2024-08-06 20:40:00|8068.8|8059.8|8064.9|8055.9|8069.9|8060.9|8062.8|8053.8|0
1722977100000|2024-08-06 20:45:00|8065|8056|8051.6|8042.6|8065|8056|8051.1|8042.1|0
1722977400000|2024-08-06 20:50:00|8051.5|8042.5|8050.1|8041.1|8055.8|8046.8|8042.5|8033.5|0
1722977700000|2024-08-06 20:55:00|8050.4|8041.4|8052.9|8043.9|8053.3|8044.3|8048|8039|0
1722978000000|2024-08-06 21:00:00|8051.9|8042.9|8054.2|8045.2|8055.9|8046.9|8050.8|8041.8|0
1722978300000|2024-08-06 21:05:00|8054.3|8045.3|8055.2|8046.2|8055.6|8046.6|8053.8|8044.8|0
1722978600000|2024-08-06 21:10:00|8055.1|8046.1|8055.1|8046.1|8055.1|8046.1|8053.6|8044.6|0
1722978900000|2024-08-06 21:15:00|8055|8046|8051.6|8042.6|8055|8046|8051.6|8042.6|0
1722979200000|2024-08-06 21:20:00|8051.5|8042.5|8048.9|8039.9|8052.8|8043.8|8048.6|8039.6|0
1722979500000|2024-08-06 21:25:00|8049|8040|8050.6|8041.6|8050.7|8041.7|8049|8040|0
1722979800000|2024-08-06 21:30:00|8050.5|8041.5|8045.6|8036.6|8050.5|8041.5|8044.7|8035.7|0
1722980100000|2024-08-06 21:35:00|8045.8|8036.8|8043.7|8034.7|8046.3|8037.3|8043.6|8034.6|0
1722980400000|2024-08-06 21:40:00|8043.4|8034.4|8040.2|8031.2|8044.1|8035.1|8040.2|8031.2|0
1722980700000|2024-08-06 21:45:00|8040.3|8031.3|8041.2|8032.2|8042.4|8033.4|8039.2|8030.2|0
1722981000000|2024-08-06 21:50:00|8041.4|8032.4|8040.7|8031.7|8041.4|8032.4|8039.5|8030.5|0
1722981300000|2024-08-06 21:55:00|8040.6|8031.6|8042.6|8033.6|8043.7|8034.7|8040.1|8031.1|0
1722981600000|2024-08-06 22:00:00|8039.1|8030.1|8052|8043|8054.8|8045.8|8039.1|8030.1|0
1722981900000|2024-08-06 22:05:00|8051.9|8042.9|8059.5|8050.5|8066.5|8057.5|8051.8|8042.8|0
1722982200000|2024-08-06 22:10:00|8059.6|8050.6|8057.9|8048.9|8059.6|8050.6|8054.2|8045.2|0
1722982500000|2024-08-06 22:15:00|8058|8049|8062.7|8053.7|8065|8056|8053.5|8044.5|0
1722982800000|2024-08-06 22:20:00|8063.5|8054.5|8059.8|8050.8|8068.5|8059.5|8059.8|8050.8|0
1722983100000|2024-08-06 22:25:00|8059.9|8050.9|8058.8|8049.8|8060.8|8051.8|8055.3|8046.3|0
1722983400000|2024-08-06 22:30:00|8059.3|8050.3|8059.2|8050.2|8061.1|8052.1|8057.3|8048.3|0
1722983700000|2024-08-06 22:35:00|8059.3|8050.3|8054.5|8045.5|8059.8|8050.8|8053|8044|0
1722984000000|2024-08-06 22:40:00|8054.9|8045.9|8054.5|8045.5|8056.4|8047.4|8052.6|8043.6|0
1722984300000|2024-08-06 22:45:00|8054.6|8045.6|8050|8041|8054.6|8045.6|8049.2|8040.2|0
1722984600000|2024-08-06 22:50:00|8050.1|8041.1|8052.7|8043.7|8053.5|8044.5|8049.7|8040.7|0
1722984900000|2024-08-06 22:55:00|8052.6|8043.6|8052.3|8043.3|8054.3|8045.3|8050.2|8041.2|0
1722985200000|2024-08-06 23:00:00|8052.2|8043.2|8049.2|8040.2|8055.2|8046.2|8047.2|8038.2|0
1722985500000|2024-08-06 23:05:00|8049.1|8040.1|8059|8050|8059.7|8050.7|8047.2|8038.2|0
1722985800000|2024-08-06 23:10:00|8059.3|8050.3|8054.9|8045.9|8059.3|8050.3|8053.8|8044.8|0
1722986100000|2024-08-06 23:15:00|8055|8046|8050.3|8041.3|8055.2|8046.2|8045.4|8036.4|0
1722986400000|2024-08-06 23:20:00|8050.2|8041.2|8050.6|8041.6|8052.5|8043.5|8048.9|8039.9|0
1722986700000|2024-08-06 23:25:00|8050.5|8041.5|8046.7|8037.7|8050.8|8041.8|8043.4|8034.4|0
1722987000000|2024-08-06 23:30:00|8046.6|8037.6|8047.2|8038.2|8048.4|8039.4|8044.3|8035.3|0
1722987300000|2024-08-06 23:35:00|8047|8038|8046.4|8037.4|8047.1|8038.1|8043.4|8034.4|0
1722987600000|2024-08-06 23:40:00|8046.5|8037.5|8048.8|8039.8|8049.6|8040.6|8045.5|8036.5|0
1722987900000|2024-08-06 23:45:00|8048.6|8039.6|8047.9|8038.9|8050.7|8041.7|8047.4|8038.4|0
1722988200000|2024-08-06 23:50:00|8047.8|8038.8|8046.4|8037.4|8048.6|8039.6|8045.4|8036.4|0
1722988500000|2024-08-06 23:55:00|8045.9|8036.9|8049.3|8040.3|8050.3|8041.3|8045|8036|0
1722988800000|2024-08-07 00:00:00|8048.3|8039.3|8046.7|8037.7|8053|8044|8041.7|8032.7|0
1722989100000|2024-08-07 00:05:00|8047|8038|8056|8047|8059.2|8050.2|8047|8038|0
1722989400000|2024-08-07 00:10:00|8056.5|8047.5|8055|8046|8058.2|8049.2|8054.7|8045.7|0
1722989700000|2024-08-07 00:15:00|8054.5|8045.5|8059|8050|8060|8051|8049.2|8040.2|0
1722990000000|2024-08-07 00:20:00|8059.2|8050.2|8064|8055|8065|8056|8056.7|8047.7|0
1722990300000|2024-08-07 00:25:00|8064.5|8055.5|8075.7|8066.7|8076|8067|8064.5|8055.5|0
1722990600000|2024-08-07 00:30:00|8076|8067|8081.7|8072.7|8081.7|8072.7|8072.7|8063.7|0
1722990900000|2024-08-07 00:35:00|8081.5|8072.5|8078|8069|8082|8073|8075|8066|0
1722991200000|2024-08-07 00:40:00|8077.7|8068.7|8080.5|8071.5|8082|8073|8075.7|8066.7|0
1722991500000|2024-08-07 00:45:00|8080.7|8071.7|8086|8077|8086.5|8077.5|8080.5|8071.5|0
1722991800000|2024-08-07 00:50:00|8086.2|8077.2|8084|8075|8088|8079|8079|8070|0
1722992100000|2024-08-07 00:55:00|8083.7|8074.7|8083|8074|8084.2|8075.2|8079.7|8070.7|0
1722992400000|2024-08-07 01:00:00|8083.5|8074.5|8084.2|8075.2|8084.2|8075.2|8078.7|8069.7|0
1722992700000|2024-08-07 01:05:00|8084|8075|8086|8077|8086.7|8077.7|8080.7|8071.7|0
1722993000000|2024-08-07 01:10:00|8086.2|8077.2|8083.7|8074.7|8087.2|8078.2|8082.7|8073.7|0
1722993300000|2024-08-07 01:15:00|8084.2|8075.2|8086.7|8077.7|8088|8079|8083.5|8074.5|0
1722993600000|2024-08-07 01:20:00|8087|8078|8089.2|8080.2|8091|8082|8087|8078|0
1722993900000|2024-08-07 01:25:00|8089.5|8080.5|8090.5|8081.5|8091.5|8082.5|8089.5|8080.5|0
1722994200000|2024-08-07 01:30:00|8090.7|8081.7|8099|8090|8100.2|8091.2|8090.7|8081.7|0
1722994500000|2024-08-07 01:35:00|8098.7|8089.7|8102.5|8093.5|8102.7|8093.7|8098.2|8089.2|0
1722994800000|2024-08-07 01:40:00|8103.2|8094.2|8109.2|8100.2|8109.2|8100.2|8102|8093|0
1722995100000|2024-08-07 01:45:00|8110|8101|8113|8104|8113.5|8104.5|8108|8099|0
1722995400000|2024-08-07 01:50:00|8113.7|8104.7|8118|8109|8118.7|8109.7|8113.5|8104.5|0
1722995700000|2024-08-07 01:55:00|8117.5|8108.5|8118.2|8109.2|8121|8112|8116|8107|0
1722996000000|2024-08-07 02:00:00|8118.5|8109.5|8115.2|8106.2|8118.7|8109.7|8110.7|8101.7|0
1722996300000|2024-08-07 02:05:00|8115.5|8106.5|8117.2|8108.2|8118.5|8109.5|8114|8105|0
1722996600000|2024-08-07 02:10:00|8116.7|8107.7|8112.5|8103.5|8116.7|8107.7|8111.5|8102.5|0
1722996900000|2024-08-07 02:15:00|8112.7|8103.7|8115.2|8106.2|8118|8109|8112|8103|0
1722997200000|2024-08-07 02:20:00|8117|8108|8124.5|8115.5|8125|8116|8117|8108|0
1722997500000|2024-08-07 02:25:00|8124.7|8115.7|8127.2|8118.2|8128.2|8119.2|8124.5|8115.5|0
1722997800000|2024-08-07 02:30:00|8126.7|8117.7|8121|8112|8129.2|8120.2|8121|8112|0
1722998100000|2024-08-07 02:35:00|8123.2|8114.2|8124.2|8115.2|8128|8119|8123.2|8114.2|0
1722998400000|2024-08-07 02:40:00|8124.5|8115.5|8118.7|8109.7|8126.5|8117.5|8118.7|8109.7|0
1722998700000|2024-08-07 02:45:00|8118.5|8109.5|8120.5|8111.5|8121.2|8112.2|8118.2|8109.2|0
1722999000000|2024-08-07 02:50:00|8120.2|8111.2|8117.7|8108.7|8120.5|8111.5|8117|8108|0
1722999300000|2024-08-07 02:55:00|8117.2|8108.2|8114.5|8105.5|8117.2|8108.2|8113.5|8104.5|0
1722999600000|2024-08-07 03:00:00|8114.2|8105.2|8113.7|8104.7|8115.2|8106.2|8112|8103|0
1722999900000|2024-08-07 03:05:00|8114.5|8105.5|8114.2|8105.2|8115.2|8106.2|8113.5|8104.5|0
1723000200000|2024-08-07 03:10:00|8113.7|8104.7|8117.7|8108.7|8122.7|8113.7|8113.5|8104.5|0
1723000500000|2024-08-07 03:15:00|8118|8109|8111.5|8102.5|8118|8109|8111.5|8102.5|0
1723000800000|2024-08-07 03:20:00|8111.7|8102.7|8115.7|8106.7|8117.2|8108.2|8111.5|8102.5|0
1723001100000|2024-08-07 03:25:00|8115.2|8106.2|8115|8106|8117.5|8108.5|8113.2|8104.2|0
1723001400000|2024-08-07 03:30:00|8113.7|8104.7|8114.7|8105.7|8117.5|8108.5|8113.2|8104.2|0
1723001700000|2024-08-07 03:35:00|8115.5|8106.5|8122|8113|8123.2|8114.2|8114.2|8105.2|0
1723002000000|2024-08-07 03:40:00|8122.7|8113.7|8124|8115|8124.2|8115.2|8118.2|8109.2|0
1723002300000|2024-08-07 03:45:00|8123.7|8114.7|8120.5|8111.5|8126|8117|8120.2|8111.2|0
1723002600000|2024-08-07 03:50:00|8120.7|8111.7|8122|8113|8122|8113|8119|8110|0
1723002900000|2024-08-07 03:55:00|8121.5|8112.5|8124.7|8115.7|8126.2|8117.2|8121.2|8112.2|0
1723003200000|2024-08-07 04:00:00|8126.2|8117.2|8129.2|8120.2|8131.2|8122.2|8126|8117|0
1723003500000|2024-08-07 04:05:00|8129|8120|8133.2|8124.2|8134|8125|8128|8119|0
1723003800000|2024-08-07 04:10:00|8134.2|8125.2|8133.2|8124.2|8134.2|8125.2|8133|8124|0
1723004100000|2024-08-07 04:15:00|8133.5|8124.5|8127.5|8118.5|8133.5|8124.5|8123.7|8114.7|0
1723004400000|2024-08-07 04:20:00|8128.2|8119.2|8129.5|8120.5|8134|8125|8128.2|8119.2|0
1723004700000|2024-08-07 04:25:00|8129.7|8120.7|8131.7|8122.7|8131.7|8122.7|8125.7|8116.7|0
1723005000000|2024-08-07 04:30:00|8132|8123|8132|8123|8133.2|8124.2|8129|8120|0
1723005300000|2024-08-07 04:35:00|8132.2|8123.2|8131.7|8122.7|8134.5|8125.5|8130|8121|0
1723005600000|2024-08-07 04:40:00|8132|8123|8130.2|8121.2|8136.5|8127.5|8130.2|8121.2|0
1723005900000|2024-08-07 04:45:00|8130|8121|8130.5|8121.5|8130.5|8121.5|8128.2|8119.2|0
1723006200000|2024-08-07 04:50:00|8130.7|8121.7|8134.2|8125.2|8134.2|8125.2|8129.7|8120.7|0
1723006500000|2024-08-07 04:55:00|8134.5|8125.5|8132.5|8123.5|8136.7|8127.7|8131.7|8122.7|0
1723006800000|2024-08-07 05:00:00|8132.2|8123.2|8130.2|8121.2|8134.2|8125.2|8130|8121|0
1723007100000|2024-08-07 05:05:00|8130|8121|8126.7|8117.7|8131.2|8122.2|8126.7|8117.7|0
1723007400000|2024-08-07 05:10:00|8126|8117|8121|8112|8127.7|8118.7|8121|8112|0
1723007700000|2024-08-07 05:15:00|8119|8110|8124|8115|8126.5|8117.5|8119|8110|0
1723008000000|2024-08-07 05:20:00|8124.2|8115.2|8121|8112|8126|8117|8120|8111|0
1723008300000|2024-08-07 05:25:00|8120.7|8111.7|8131.7|8122.7|8131.7|8122.7|8120.7|8111.7|0
1723008600000|2024-08-07 05:30:00|8132|8123|8133.7|8124.7|8136.7|8127.7|8129.5|8120.5|0
1723008900000|2024-08-07 05:35:00|8132.7|8123.7|8124.7|8115.7|8134.7|8125.7|8123.2|8114.2|0
1723009200000|2024-08-07 05:40:00|8124.5|8115.5|8123|8114|8125.2|8116.2|8120.7|8111.7|0
1723009500000|2024-08-07 05:45:00|8123.2|8114.2|8124|8115|8130|8121|8117.7|8108.7|0
1723009800000|2024-08-07 05:50:00|8125|8116|8127.5|8118.5|8128.7|8119.7|8125|8116|0
1723010100000|2024-08-07 05:55:00|8127.7|8118.7|8126.7|8117.7|8128.5|8119.5|8124.2|8115.2|0
1723010400000|2024-08-07 06:00:00|8125.2|8116.2|8125.2|8116.2|8128.7|8119.7|8123|8114|0
1723010700000|2024-08-07 06:05:00|8125|8116|8117|8108|8126.7|8117.7|8114.5|8105.5|0
1723011000000|2024-08-07 06:10:00|8116.7|8107.7|8105.7|8096.7|8116.7|8107.7|8105.2|8096.2|0
1723011300000|2024-08-07 06:15:00|8105.5|8096.5|8094.2|8085.2|8106|8097|8092.7|8083.7|0
1723011600000|2024-08-07 06:20:00|8094.7|8085.7|8098.5|8089.5|8098.7|8089.7|8092|8083|0
1723011900000|2024-08-07 06:25:00|8098.2|8089.2|8109.2|8100.2|8109.7|8100.7|8098.2|8089.2|0
1723012200000|2024-08-07 06:30:00|8109.5|8100.5|8110.5|8101.5|8114.7|8105.7|8108.2|8099.2|0
1723012500000|2024-08-07 06:35:00|8110.2|8101.2|8112.2|8103.2|8117.2|8108.2|8109.2|8100.2|0
1723012800000|2024-08-07 06:40:00|8111.7|8102.7|8104.7|8095.7|8114.2|8105.2|8104.5|8095.5|0
1723013100000|2024-08-07 06:45:00|8104.5|8095.5|8104.7|8095.7|8104.7|8095.7|8096.2|8087.2|0
1723013400000|2024-08-07 06:50:00|8103.7|8094.7|8095.5|8086.5|8105.5|8096.5|8095|8086|0
1723013700000|2024-08-07 06:55:00|8095.7|8086.7|8088|8079|8098|8089|8085.5|8076.5|0
1723014000000|2024-08-07 07:00:00|8088.7|8079.7|8068.7|8059.7|8088.7|8079.7|8063.2|8054.2|0
1723014300000|2024-08-07 07:05:00|8069.2|8060.2|8087.2|8078.2|8087.7|8078.7|8064.2|8055.2|0
1723014600000|2024-08-07 07:10:00|8088|8079|8083.2|8074.2|8092.5|8083.5|8076|8067|0
1723014900000|2024-08-07 07:15:00|8085.2|8076.2|8084.2|8075.2|8091|8082|8081|8072|0
1723015200000|2024-08-07 07:20:00|8083.7|8074.7|8077.7|8068.7|8087.5|8078.5|8072.7|8063.7|0
1723015500000|2024-08-07 07:25:00|8076.2|8067.2|8091.5|8082.5|8093|8084|8075.2|8066.2|0
1723015800000|2024-08-07 07:30:00|8092.7|8083.7|8104|8095|8104.5|8095.5|8091.2|8082.2|0
1723016100000|2024-08-07 07:35:00|8104.5|8095.5|8109.5|8100.5|8114.2|8105.2|8104.5|8095.5|0
1723016400000|2024-08-07 07:40:00|8111|8102|8101|8092|8113.5|8104.5|8100|8091|0
1723016700000|2024-08-07 07:45:00|8100.5|8091.5|8110.8|8101.8|8112.5|8103.5|8097.3|8088.3|0
1723017000000|2024-08-07 07:50:00|8110.5|8101.5|8102.3|8093.3|8112|8103|8097.5|8088.5|0
1723017300000|2024-08-07 07:55:00|8102.5|8093.5|8104.3|8095.3|8106.8|8097.8|8100.3|8091.3|0
1723017600000|2024-08-07 08:00:00|8104|8095|8094.5|8085.5|8107.5|8098.5|8090.8|8081.8|0
1723017900000|2024-08-07 08:05:00|8095|8086|8101.5|8092.5|8106.5|8097.5|8094.5|8085.5|0
1723018200000|2024-08-07 08:10:00|8102|8093|8101|8092|8102.5|8093.5|8093|8084|0
1723018500000|2024-08-07 08:15:00|8099.5|8090.5|8092.8|8083.8|8100.8|8091.8|8091.5|8082.5|0
1723018800000|2024-08-07 08:20:00|8093|8084|8087|8078|8094.5|8085.5|8082.8|8073.8|0
1723019100000|2024-08-07 08:25:00|8087.3|8078.3|8080.8|8071.8|8089.3|8080.3|8078|8069|0
1723019400000|2024-08-07 08:30:00|8079.8|8070.8|8072.5|8063.5|8083.3|8074.3|8072.5|8063.5|0
1723019700000|2024-08-07 08:35:00|8072.3|8063.3|8079.8|8070.8|8085.5|8076.5|8071.3|8062.3|0
1723020000000|2024-08-07 08:40:00|8079.5|8070.5|8081|8072|8086.5|8077.5|8078.5|8069.5|0
1723020300000|2024-08-07 08:45:00|8080.8|8071.8|8092.8|8083.8|8093.5|8084.5|8080|8071|0
1723020600000|2024-08-07 08:50:00|8092|8083|8092.8|8083.8|8094.3|8085.3|8089.5|8080.5|0
1723020900000|2024-08-07 08:55:00|8092.5|8083.5|8096|8087|8096.5|8087.5|8091.8|8082.8|0
1723021200000|2024-08-07 09:00:00|8095.5|8086.5|8093.5|8084.5|8099.5|8090.5|8089.5|8080.5|0
1723021500000|2024-08-07 09:05:00|8094.8|8085.8|8093.8|8084.8|8101|8092|8092.3|8083.3|0
1723021800000|2024-08-07 09:10:00|8094|8085|8095.3|8086.3|8099.5|8090.5|8092.5|8083.5|0
1723022100000|2024-08-07 09:15:00|8094.5|8085.5|8087.5|8078.5|8095|8086|8083|8074|0
1723022400000|2024-08-07 09:20:00|8088|8079|8088.3|8079.3|8092.3|8083.3|8085.3|8076.3|0
1723022700000|2024-08-07 09:25:00|8088|8079|8093.5|8084.5|8095|8086|8087.8|8078.8|0
1723023000000|2024-08-07 09:30:00|8093.3|8084.3|8092.5|8083.5|8095|8086|8090.5|8081.5|0
1723023300000|2024-08-07 09:35:00|8093.5|8084.5|8100|8091|8103|8094|8091.5|8082.5|0
1723023600000|2024-08-07 09:40:00|8101.3|8092.3|8092.5|8083.5|8101.8|8092.8|8091|8082|0
1723023900000|2024-08-07 09:45:00|8093|8084|8090.3|8081.3|8098.3|8089.3|8088|8079|0
1723024200000|2024-08-07 09:50:00|8090|8081|8098.3|8089.3|8098.5|8089.5|8089.5|8080.5|0
1723024500000|2024-08-07 09:55:00|8097.5|8088.5|8102.8|8093.8|8103|8094|8094.5|8085.5|0
1723024800000|2024-08-07 10:00:00|8102|8093|8102.3|8093.3|8106.3|8097.3|8101|8092|0
1723025100000|2024-08-07 10:05:00|8102.5|8093.5|8108.3|8099.3|8108.8|8099.8|8102.5|8093.5|0
1723025400000|2024-08-07 10:10:00|8108|8099|8110|8101|8112.8|8103.8|8108|8099|0
1723025700000|2024-08-07 10:15:00|8109.8|8100.8|8110|8101|8111.3|8102.3|8108.8|8099.8|0
1723026000000|2024-08-07 10:20:00|8110.3|8101.3|8114.5|8105.5|8116|8107|8110.3|8101.3|0
1723026300000|2024-08-07 10:25:00|8114.8|8105.8|8109.8|8100.8|8115|8106|8109|8100|0
1723026600000|2024-08-07 10:30:00|8110|8101|8107.5|8098.5|8113|8104|8105.3|8096.3|0
1723026900000|2024-08-07 10:35:00|8107.3|8098.3|8107.5|8098.5|8109.3|8100.3|8105.3|8096.3|0
1723027200000|2024-08-07 10:40:00|8109|8100|8107|8098|8112|8103|8105|8096|0
1723027500000|2024-08-07 10:45:00|8106.8|8097.8|8109.3|8100.3|8109.3|8100.3|8104.5|8095.5|0
1723027800000|2024-08-07 10:50:00|8109.5|8100.5|8114|8105|8114|8105|8108.8|8099.8|0
1723028100000|2024-08-07 10:55:00|8113.8|8104.8|8116.8|8107.8|8118.8|8109.8|8113.5|8104.5|0
1723028400000|2024-08-07 11:00:00|8116.5|8107.5|8115.3|8106.3|8119.8|8110.8|8114.5|8105.5|0
1723028700000|2024-08-07 11:05:00|8115.5|8106.5|8119.5|8110.5|8121.3|8112.3|8113|8104|0
1723029000000|2024-08-07 11:10:00|8118.8|8109.8|8118|8109|8122|8113|8116|8107|0
1723029300000|2024-08-07 11:15:00|8117.8|8108.8|8122|8113|8123.3|8114.3|8117.5|8108.5|0
1723029600000|2024-08-07 11:20:00|8121.5|8112.5|8127|8118|8128.3|8119.3|8121.5|8112.5|0
1723029900000|2024-08-07 11:25:00|8126.8|8117.8|8126.5|8117.5|8129.8|8120.8|8126.5|8117.5|0
1723030200000|2024-08-07 11:30:00|8126.8|8117.8|8125|8116|8128|8119|8122.5|8113.5|0
1723030500000|2024-08-07 11:35:00|8124.5|8115.5|8117.3|8108.3|8125|8116|8117|8108|0
1723030800000|2024-08-07 11:40:00|8116.8|8107.8|8128.1|8119.1|8129.1|8120.1|8116.1|8107.1|0
1723031100000|2024-08-07 11:45:00|8127.8|8118.8|8124.8|8115.8|8128.3|8119.3|8122.3|8113.3|0
1723031400000|2024-08-07 11:50:00|8124.6|8115.6|8121.3|8112.3|8127.8|8118.8|8119.8|8110.8|0
1723031700000|2024-08-07 11:55:00|8121.1|8112.1|8124.6|8115.6|8124.6|8115.6|8121.1|8112.1|0
1723032000000|2024-08-07 12:00:00|8125.1|8116.1|8116.1|8107.1|8125.3|8116.3|8114.3|8105.3|0
1723032300000|2024-08-07 12:05:00|8115.1|8106.1|8115.8|8106.8|8117.1|8108.1|8109.8|8100.8|0
1723032600000|2024-08-07 12:10:00|8116.1|8107.1|8125.3|8116.3|8126.1|8117.1|8115.3|8106.3|0
1723032900000|2024-08-07 12:15:00|8124.6|8115.6|8126.3|8117.3|8126.6|8117.6|8119.8|8110.8|0
1723033200000|2024-08-07 12:20:00|8126.1|8117.1|8118.8|8109.8|8126.8|8117.8|8118.3|8109.3|0
1723033500000|2024-08-07 12:25:00|8119.3|8110.3|8123.8|8114.8|8124.6|8115.6|8118.6|8109.6|0
1723033800000|2024-08-07 12:30:00|8125.8|8116.8|8126.8|8117.8|8130.6|8121.6|8123.8|8114.8|0
1723034100000|2024-08-07 12:35:00|8127.1|8118.1|8128.8|8119.8|8128.8|8119.8|8123.3|8114.3|0
1723034400000|2024-08-07 12:40:00|8128.6|8119.6|8130.1|8121.1|8134.3|8125.3|8127.6|8118.6|0
1723034700000|2024-08-07 12:45:00|8129.8|8120.8|8135.1|8126.1|8136.8|8127.8|8128.6|8119.6|0
1723035000000|2024-08-07 12:50:00|8135.6|8126.6|8139.6|8130.6|8142.8|8133.8|8132.8|8123.8|0
1723035300000|2024-08-07 12:55:00|8139.1|8130.1|8141.8|8132.8|8143.3|8134.3|8137.1|8128.1|0
1723035600000|2024-08-07 13:00:00|8141.1|8132.1|8144.1|8135.1|8148.1|8139.1|8140.8|8131.8|0
1723035900000|2024-08-07 13:05:00|8144.3|8135.3|8151.8|8142.8|8152.3|8143.3|8144.3|8135.3|0
1723036200000|2024-08-07 13:10:00|8152.1|8143.1|8157.1|8148.1|8157.8|8148.8|8151.6|8142.6|0
1723036500000|2024-08-07 13:15:00|8157.3|8148.3|8159.1|8150.1|8160.1|8151.1|8156.1|8147.1|0
1723036800000|2024-08-07 13:20:00|8158.8|8149.8|8161.1|8152.1|8162.1|8153.1|8155.6|8146.6|0
1723037100000|2024-08-07 13:25:00|8161.6|8152.6|8162.3|8153.3|8163.3|8154.3|8160.1|8151.1|0
1723037400000|2024-08-07 13:30:00|8162.1|8153.1|8159.1|8150.1|8164.8|8155.8|8158.3|8149.3|0
1723037700000|2024-08-07 13:35:00|8159.3|8150.3|8162.1|8153.1|8165.8|8156.8|8152.8|8143.8|0
1723038000000|2024-08-07 13:40:00|8160.6|8151.6|8164.1|8155.1|8168.1|8159.1|8159.6|8150.6|0
1723038300000|2024-08-07 13:45:00|8164.8|8155.8|8165.3|8156.3|8169.1|8160.1|8162.6|8153.6|0
1723038600000|2024-08-07 13:50:00|8166.3|8157.3|8176.3|8167.3|8176.6|8167.6|8163.8|8154.8|0
1723038900000|2024-08-07 13:55:00|8176.8|8167.8|8179.8|8170.8|8180.6|8171.6|8173.6|8164.6|0
1723039200000|2024-08-07 14:00:00|8180.6|8171.6|8176.6|8167.6|8183.1|8174.1|8176.1|8167.1|0
1723039500000|2024-08-07 14:05:00|8175.3|8166.3|8177.1|8168.1|8180.8|8171.8|8174.3|8165.3|0
1723039800000|2024-08-07 14:10:00|8176.8|8167.8|8170.3|8161.3|8181.6|8172.6|8168.8|8159.8|0
1723040100000|2024-08-07 14:15:00|8170.8|8161.8|8161.3|8152.3|8172.8|8163.8|8160.6|8151.6|0
1723040400000|2024-08-07 14:20:00|8161.8|8152.8|8162.3|8153.3|8168.1|8159.1|8161.3|8152.3|0
1723040700000|2024-08-07 14:25:00|8163.1|8154.1|8154.8|8145.8|8163.1|8154.1|8154.8|8145.8|0
1723041000000|2024-08-07 14:30:00|8155.1|8146.1|8159.3|8150.3|8160.6|8151.6|8152.3|8143.3|0
1723041300000|2024-08-07 14:35:00|8159.6|8150.6|8160.8|8151.8|8167.1|8158.1|8158.1|8149.1|0
1723041600000|2024-08-07 14:40:00|8161.1|8152.1|8171.6|8162.6|8171.6|8162.6|8161.1|8152.1|0
1723041900000|2024-08-07 14:45:00|8171.8|8162.8|8168.6|8159.6|8177.8|8168.8|8166.8|8157.8|0
1723042200000|2024-08-07 14:50:00|8169.3|8160.3|8163.3|8154.3|8169.3|8160.3|8162.8|8153.8|0
1723042500000|2024-08-07 14:55:00|8163.1|8154.1|8170.3|8161.3|8170.3|8161.3|8162.6|8153.6|0
1723042800000|2024-08-07 15:00:00|8172.1|8163.1|8168.6|8159.6|8174.1|8165.1|8166.6|8157.6|0
1723043100000|2024-08-07 15:05:00|8168.1|8159.1|8171.1|8162.1|8175.1|8166.1|8168.1|8159.1|0
1723043400000|2024-08-07 15:10:00|8170.6|8161.6|8170.3|8161.3|8172.6|8163.6|8166.3|8157.3|0
1723043700000|2024-08-07 15:15:00|8170.6|8161.6|8166.3|8157.3|8173.8|8164.8|8166.3|8157.3|0
1723044000000|2024-08-07 15:20:00|8166.1|8157.1|8171.6|8162.6|8173.6|8164.6|8163.3|8154.3|0
1723044300000|2024-08-07 15:25:00|8171.1|8162.1|8170.1|8161.1|8172.6|8163.6|8166.1|8157.1|0
1723044600000|2024-08-07 15:30:00|8151.4|8142.4|8152.9|8143.9|8156.4|8147.4|8148.9|8139.9|0
1723044900000|2024-08-07 15:35:00|8152.6|8143.6|8150.6|8141.6|8153.6|8144.6|8149.4|8140.4|0
1723045200000|2024-08-07 15:40:00|8150.4|8141.4|8144.9|8135.9|8153.9|8144.9|8144.4|8135.4|0
1723045500000|2024-08-07 15:45:00|8145.9|8136.9|8135.4|8126.4|8146.4|8137.4|8132.6|8123.6|0
1723045800000|2024-08-07 15:50:00|8134.9|8125.9|8137.6|8128.6|8141.9|8132.9|8133.9|8124.9|0
1723046100000|2024-08-07 15:55:00|8138.4|8129.4|8147.9|8138.9|8148.6|8139.6|8138.4|8129.4|0
1723046400000|2024-08-07 16:00:00|8147.4|8138.4|8133.1|8124.1|8147.4|8138.4|8131.6|8122.6|0
1723046700000|2024-08-07 16:05:00|8132.1|8123.1|8135.9|8126.9|8139.4|8130.4|8131.1|8122.1|0
1723047000000|2024-08-07 16:10:00|8135.4|8126.4|8142.4|8133.4|8142.6|8133.6|8134.6|8125.6|0
1723047300000|2024-08-07 16:15:00|8142.1|8133.1|8138.4|8129.4|8146.1|8137.1|8138.1|8129.1|0
1723047600000|2024-08-07 16:20:00|8138.6|8129.6|8142.6|8133.6|8145.1|8136.1|8136.6|8127.6|0
1723047900000|2024-08-07 16:25:00|8142.4|8133.4|8145.1|8136.1|8146.1|8137.1|8141.6|8132.6|0
1723048200000|2024-08-07 16:30:00|8144.4|8135.4|8147.1|8138.1|8147.6|8138.6|8141.1|8132.1|0
1723048500000|2024-08-07 16:35:00|8146.9|8137.9|8144.4|8135.4|8147.6|8138.6|8142.4|8133.4|0
1723048800000|2024-08-07 16:40:00|8144.6|8135.6|8135.1|8126.1|8145.6|8136.6|8134.9|8125.9|0
1723049100000|2024-08-07 16:45:00|8135.4|8126.4|8125.4|8116.4|8138.1|8129.1|8124.9|8115.9|0
1723049400000|2024-08-07 16:50:00|8124.6|8115.6|8122.6|8113.6|8126.6|8117.6|8120.4|8111.4|0
1723049700000|2024-08-07 16:55:00|8122.1|8113.1|8120.9|8111.9|8126.1|8117.1|8120.1|8111.1|0
1723050000000|2024-08-07 17:00:00|8120.1|8111.1|8118.1|8109.1|8123.6|8114.6|8116.1|8107.1|0
1723050300000|2024-08-07 17:05:00|8117.9|8108.9|8112.6|8103.6|8120.1|8111.1|8111.4|8102.4|0
1723050600000|2024-08-07 17:10:00|8112.1|8103.1|8105.6|8096.6|8116.9|8107.9|8103.9|8094.9|0
1723050900000|2024-08-07 17:15:00|8105.4|8096.4|8104.6|8095.6|8109.4|8100.4|8101.1|8092.1|0
1723051200000|2024-08-07 17:20:00|8104.9|8095.9|8114.6|8105.6|8114.9|8105.9|8104.9|8095.9|0
1723051500000|2024-08-07 17:25:00|8115.1|8106.1|8117.1|8108.1|8121.6|8112.6|8113.4|8104.4|0
1723051800000|2024-08-07 17:30:00|8116.9|8107.9|8124.1|8115.1|8124.1|8115.1|8116.6|8107.6|0
1723052100000|2024-08-07 17:35:00|8123.9|8114.9|8127.1|8118.1|8130.9|8121.9|8123.9|8114.9|0
1723052400000|2024-08-07 17:40:00|8126.1|8117.1|8121.6|8112.6|8128.6|8119.6|8120.6|8111.6|0
1723052700000|2024-08-07 17:45:00|8121.1|8112.1|8109.4|8100.4|8124.4|8115.4|8108.9|8099.9|0
1723053000000|2024-08-07 17:50:00|8109.1|8100.1|8108.4|8099.4|8114.4|8105.4|8106.9|8097.9|0
1723053300000|2024-08-07 17:55:00|8107.9|8098.9|8107.9|8098.9|8108.1|8099.1|8101.1|8092.1|0
1723053600000|2024-08-07 18:00:00|8107.1|8098.1|8102.9|8093.9|8107.9|8098.9|8101.4|8092.4|0
1723053900000|2024-08-07 18:05:00|8102.6|8093.6|8093.9|8084.9|8104.6|8095.6|8093.9|8084.9|0
1723054200000|2024-08-07 18:10:00|8093.6|8084.6|8085.9|8076.9|8095.6|8086.6|8085.6|8076.6|0
1723054500000|2024-08-07 18:15:00|8085.6|8076.6|8083.6|8074.6|8088.9|8079.9|8081.1|8072.1|0
1723054800000|2024-08-07 18:20:00|8084.1|8075.1|8086.6|8077.6|8088.6|8079.6|8082.6|8073.6|0
1723055100000|2024-08-07 18:25:00|8086.9|8077.9|8093.4|8084.4|8098.1|8089.1|8086.6|8077.6|0
1723055400000|2024-08-07 18:30:00|8092.4|8083.4|8086.6|8077.6|8092.6|8083.6|8082.4|8073.4|0
1723055700000|2024-08-07 18:35:00|8085.6|8076.6|8086.6|8077.6|8089.1|8080.1|8082.1|8073.1|0
1723056000000|2024-08-07 18:40:00|8086.9|8077.9|8083.1|8074.1|8088.9|8079.9|8081.9|8072.9|0
1723056300000|2024-08-07 18:45:00|8082.9|8073.9|8082.1|8073.1|8088.4|8079.4|8076.6|8067.6|0
1723056600000|2024-08-07 18:50:00|8081.1|8072.1|8083.1|8074.1|8084.1|8075.1|8078.4|8069.4|0
1723056900000|2024-08-07 18:55:00|8083.6|8074.6|8091.6|8082.6|8093.4|8084.4|8083.4|8074.4|0
1723057200000|2024-08-07 19:00:00|8091.9|8082.9|8102.9|8093.9|8103.1|8094.1|8090.1|8081.1|0
1723057500000|2024-08-07 19:05:00|8102.6|8093.6|8098.6|8089.6|8104.9|8095.9|8096.6|8087.6|0
1723057800000|2024-08-07 19:10:00|8098.9|8089.9|8094.1|8085.1|8101.6|8092.6|8093.1|8084.1|0
1723058100000|2024-08-07 19:15:00|8094.6|8085.6|8098.1|8089.1|8100.1|8091.1|8094.4|8085.4|0
1723058400000|2024-08-07 19:20:00|8097.9|8088.9|8098.4|8089.4|8101.6|8092.6|8097.1|8088.1|0
1723058700000|2024-08-07 19:25:00|8098.1|8089.1|8101.4|8092.4|8102.1|8093.1|8096.4|8087.4|0
1723059000000|2024-08-07 19:30:00|8100.1|8091.1|8100.1|8091.1|8102.6|8093.6|8095.6|8086.6|0
1723059300000|2024-08-07 19:35:00|8099.9|8090.9|8102.6|8093.6|8108.4|8099.4|8099.4|8090.4|0
1723059600000|2024-08-07 19:40:00|8103.4|8094.4|8095.6|8086.6|8103.9|8094.9|8093.9|8084.9|0
1723059900000|2024-08-07 19:45:00|8095.1|8086.1|8102.6|8093.6|8104.1|8095.1|8094.4|8085.4|0
1723060200000|2024-08-07 19:50:00|8101.9|8092.9|8092.1|8083.1|8105.6|8096.6|8091.6|8082.6|0
1723060500000|2024-08-07 19:55:00|8092.4|8083.4|8091.6|8082.6|8094.1|8085.1|8087.1|8078.1|0
1723060800000|2024-08-07 20:00:00|8090.2|8081.2|8088.1|8079.1|8094.3|8085.3|8084|8075|0
1723061100000|2024-08-07 20:05:00|8088|8079|8094.5|8085.5|8095.4|8086.4|8088|8079|0
1723061400000|2024-08-07 20:10:00|8094.6|8085.6|8093.1|8084.1|8098.3|8089.3|8093.1|8084.1|0
1723061700000|2024-08-07 20:15:00|8093.3|8084.3|8090.9|8081.9|8094.5|8085.5|8089.6|8080.6|0
1723062000000|2024-08-07 20:20:00|8091|8082|8079.5|8070.5|8091.6|8082.6|8078.7|8069.7|0
1723062300000|2024-08-07 20:25:00|8079.8|8070.8|8077.1|8068.1|8081.3|8072.3|8073|8064|0
1723062600000|2024-08-07 20:30:00|8077.2|8068.2|8076|8067|8080.3|8071.3|8074.9|8065.9|0
1723062900000|2024-08-07 20:35:00|8076.1|8067.1|8081.6|8072.6|8081.6|8072.6|8076.1|8067.1|0
1723063200000|2024-08-07 20:40:00|8082.5|8073.5|8075.9|8066.9|8082.5|8073.5|8075.9|8066.9|0
1723063500000|2024-08-07 20:45:00|8075.8|8066.8|8071|8062|8077.3|8068.3|8069.3|8060.3|0
1723063800000|2024-08-07 20:50:00|8070.9|8061.9|8066.8|8057.8|8073.6|8064.6|8065.6|8056.6|0
1723064100000|2024-08-07 20:55:00|8066.5|8057.5|8066.2|8057.2|8067.2|8058.2|8060.4|8051.4|0
1723064400000|2024-08-07 21:00:00|8066.5|8057.5|8064|8055|8068.2|8059.2|8064|8055|0
1723064700000|2024-08-07 21:05:00|8065|8056|8066.6|8057.6|8067.2|8058.2|8065|8056|0
1723065000000|2024-08-07 21:10:00|8066.7|8057.7|8067.5|8058.5|8069.9|8060.9|8066.2|8057.2|0
1723065300000|2024-08-07 21:15:00|8067.7|8058.7|8075|8066|8077.2|8068.2|8067.7|8058.7|0
1723065600000|2024-08-07 21:20:00|8075.3|8066.3|8076.5|8067.5|8076.7|8067.7|8074.4|8065.4|0
1723065900000|2024-08-07 21:25:00|8076.6|8067.6|8075.6|8066.6|8076.6|8067.6|8075.3|8066.3|0
1723066200000|2024-08-07 21:30:00|8075.7|8066.7|8076.3|8067.3|8076.3|8067.3|8075|8066|0
1723066500000|2024-08-07 21:35:00|8076.2|8067.2|8076.4|8067.4|8076.4|8067.4|8075.6|8066.6|0
1723066800000|2024-08-07 21:40:00|8076.6|8067.6|8076.7|8067.7|8076.9|8067.9|8076.2|8067.2|0
1723067100000|2024-08-07 21:45:00|8076.8|8067.8|8076.6|8067.6|8076.8|8067.8|8076.5|8067.5|0
1723067400000|2024-08-07 21:50:00|8076.5|8067.5|8076.6|8067.6|8076.6|8067.6|8076.4|8067.4|0
1723067700000|2024-08-07 21:55:00|8076.7|8067.7|8076.8|8067.8|8077.4|8068.4|8075.8|8066.8|0
1723068000000|2024-08-07 22:00:00|8079.9|8070.9|8079|8070|8086|8077|8077.6|8068.6|0
1723068300000|2024-08-07 22:05:00|8079.2|8070.2|8084.2|8075.2|8084.2|8075.2|8078|8069|0
1723068600000|2024-08-07 22:10:00|8083.9|8074.9|8075.1|8066.1|8083.9|8074.9|8075|8066|0
1723068900000|2024-08-07 22:15:00|8074.9|8065.9|8084.5|8075.5|8085.4|8076.4|8074.9|8065.9|0
1723069200000|2024-08-07 22:20:00|8084.4|8075.4|8085|8076|8086.6|8077.6|8082.2|8073.2|0
1723069500000|2024-08-07 22:25:00|8085.1|8076.1|8090.4|8081.4|8091.5|8082.5|8084.5|8075.5|0
1723069800000|2024-08-07 22:30:00|8090.3|8081.3|8093.8|8084.8|8094.6|8085.6|8090.2|8081.2|0
1723070100000|2024-08-07 22:35:00|8093.9|8084.9|8091.2|8082.2|8094.5|8085.5|8087.8|8078.8|0
1723070400000|2024-08-07 22:40:00|8091.3|8082.3|8089.2|8080.2|8092.6|8083.6|8087.6|8078.6|0
1723070700000|2024-08-07 22:45:00|8089|8080|8081.3|8072.3|8089.8|8080.8|8080.9|8071.9|0
1723071000000|2024-08-07 22:50:00|8082.2|8073.2|8084|8075|8085.4|8076.4|8081.2|8072.2|0
1723071300000|2024-08-07 22:55:00|8083.5|8074.5|8086.6|8077.6|8091.8|8082.8|8083|8074|0
1723071600000|2024-08-07 23:00:00|8086.7|8077.7|8087.1|8078.1|8088.3|8079.3|8085|8076|0
1723071900000|2024-08-07 23:05:00|8087.5|8078.5|8082.1|8073.1|8088.3|8079.3|8080.1|8071.1|0
1723072200000|2024-08-07 23:10:00|8082|8073|8082.9|8073.9|8086.6|8077.6|8081.9|8072.9|0
1723072500000|2024-08-07 23:15:00|8083|8074|8082.6|8073.6|8083.5|8074.5|8081.1|8072.1|0
1723072800000|2024-08-07 23:20:00|8082.7|8073.7|8076.3|8067.3|8083.8|8074.8|8076.1|8067.1|0
1723073100000|2024-08-07 23:25:00|8076.2|8067.2|8067.4|8058.4|8076.2|8067.2|8066.6|8057.6|0
1723073400000|2024-08-07 23:30:00|8067.6|8058.6|8064.8|8055.8|8070.7|8061.7|8059.5|8050.5|0
1723073700000|2024-08-07 23:35:00|8064.7|8055.7|8052.9|8043.9|8064.7|8055.7|8051.7|8042.7|0
1723074000000|2024-08-07 23:40:00|8053.4|8044.4|8061.1|8052.1|8062|8053|8052.4|8043.4|0
1723074300000|2024-08-07 23:45:00|8060.8|8051.8|8069.3|8060.3|8072.6|8063.6|8060.1|8051.1|0
1723074600000|2024-08-07 23:50:00|8069.4|8060.4|8067.6|8058.6|8072.5|8063.5|8065.7|8056.7|0
1723074900000|2024-08-07 23:55:00|8067.7|8058.7|8073.9|8064.9|8073.9|8064.9|8067.5|8058.5|0
1723075200000|2024-08-08 00:00:00|8074.7|8065.7|8088.1|8079.1|8092.4|8083.4|8071.8|8062.8|0
1723075500000|2024-08-08 00:05:00|8086.9|8077.9|8077.9|8068.9|8086.9|8077.9|8077.9|8068.9|0
1723075800000|2024-08-08 00:10:00|8076.6|8067.6|8071.1|8062.1|8076.6|8067.6|8069.4|8060.4|0
1723076100000|2024-08-08 00:15:00|8069.9|8060.9|8080.1|8071.1|8080.9|8071.9|8069.4|8060.4|0
1723076400000|2024-08-08 00:20:00|8080.4|8071.4|8077.9|8068.9|8083.9|8074.9|8077.9|8068.9|0
1723076700000|2024-08-08 00:25:00|8078.1|8069.1|8075.6|8066.6|8081.4|8072.4|8075.1|8066.1|0
1723077000000|2024-08-08 00:30:00|8075.9|8066.9|8077.9|8068.9|8079.4|8070.4|8075.6|8066.6|0
1723077300000|2024-08-08 00:35:00|8077.6|8068.6|8065.9|8056.9|8077.9|8068.9|8065.4|8056.4|0
1723077600000|2024-08-08 00:40:00|8066.9|8057.9|8066.9|8057.9|8072.9|8063.9|8066.1|8057.1|0
1723077900000|2024-08-08 00:45:00|8066.6|8057.6|8066.9|8057.9|8070.1|8061.1|8064.9|8055.9|0
1723078200000|2024-08-08 00:50:00|8067.1|8058.1|8069.9|8060.9|8070.4|8061.4|8066.1|8057.1|0
1723078500000|2024-08-08 00:55:00|8069.6|8060.6|8071.9|8062.9|8073.4|8064.4|8067.6|8058.6|0
1723078800000|2024-08-08 01:00:00|8072.4|8063.4|8080.1|8071.1|8080.1|8071.1|8069.9|8060.9|0
1723079100000|2024-08-08 01:05:00|8080.6|8071.6|8080.4|8071.4|8082.9|8073.9|8079.9|8070.9|0
1723079400000|2024-08-08 01:10:00|8080.9|8071.9|8084.6|8075.6|8084.6|8075.6|8080.9|8071.9|0
1723079700000|2024-08-08 01:15:00|8085.1|8076.1|8087.9|8078.9|8089.9|8080.9|8084.6|8075.6|0
1723080000000|2024-08-08 01:20:00|8088.1|8079.1|8084.1|8075.1|8088.4|8079.4|8083.9|8074.9|0
1723080300000|2024-08-08 01:25:00|8084.4|8075.4|8091.9|8082.9|8092.6|8083.6|8084.1|8075.1|0
1723080600000|2024-08-08 01:30:00|8092.9|8083.9|8087.1|8078.1|8094.4|8085.4|8085.6|8076.6|0
1723080900000|2024-08-08 01:35:00|8086.9|8077.9|8084.1|8075.1|8089.6|8080.6|8084.1|8075.1|0
1723081200000|2024-08-08 01:40:00|8084.4|8075.4|8083.9|8074.9|8086.4|8077.4|8083.6|8074.6|0
1723081500000|2024-08-08 01:45:00|8083.4|8074.4|8087.9|8078.9|8088.6|8079.6|8080.1|8071.1|0
1723081800000|2024-08-08 01:50:00|8087.6|8078.6|8089.9|8080.9|8089.9|8080.9|8084.9|8075.9|0
1723082100000|2024-08-08 01:55:00|8090.1|8081.1|8093.9|8084.9|8096.4|8087.4|8089.9|8080.9|0
1723082400000|2024-08-08 02:00:00|8094.1|8085.1|8097.6|8088.6|8100.4|8091.4|8094.1|8085.1|0
1723082700000|2024-08-08 02:05:00|8097.9|8088.9|8103.9|8094.9|8105.6|8096.6|8097.9|8088.9|0
1723083000000|2024-08-08 02:10:00|8103.6|8094.6|8107.9|8098.9|8107.9|8098.9|8100.6|8091.6|0
1723083300000|2024-08-08 02:15:00|8108.1|8099.1|8108.9|8099.9|8109.6|8100.6|8105.6|8096.6|0
1723083600000|2024-08-08 02:20:00|8109.4|8100.4|8109.9|8100.9|8111.9|8102.9|8107.9|8098.9|0
1723083900000|2024-08-08 02:25:00|8110.1|8101.1|8108.6|8099.6|8112.4|8103.4|8108.4|8099.4|0
1723084200000|2024-08-08 02:30:00|8108.4|8099.4|8106.6|8097.6|8109.1|8100.1|8106.1|8097.1|0
1723084500000|2024-08-08 02:35:00|8106.9|8097.9|8108.1|8099.1|8110.1|8101.1|8106.9|8097.9|0
1723084800000|2024-08-08 02:40:00|8108.4|8099.4|8106.9|8097.9|8108.6|8099.6|8105.6|8096.6|0
1723085100000|2024-08-08 02:45:00|8107.1|8098.1|8108.6|8099.6|8109.1|8100.1|8107.1|8098.1|0
1723085400000|2024-08-08 02:50:00|8108.4|8099.4|8112.6|8103.6|8112.9|8103.9|8108.4|8099.4|0
1723085700000|2024-08-08 02:55:00|8113.1|8104.1|8116.1|8107.1|8116.1|8107.1|8112.6|8103.6|0
1723086000000|2024-08-08 03:00:00|8116.4|8107.4|8115.9|8106.9|8116.6|8107.6|8114.9|8105.9|0
1723086300000|2024-08-08 03:05:00|8115.6|8106.6|8116.6|8107.6|8117.6|8108.6|8114.6|8105.6|0
1723086600000|2024-08-08 03:10:00|8116.9|8107.9|8118.4|8109.4|8118.4|8109.4|8115.9|8106.9|0
1723086900000|2024-08-08 03:15:00|8118.1|8109.1|8117.1|8108.1|8118.4|8109.4|8117.1|8108.1|0
1723087200000|2024-08-08 03:20:00|8117.4|8108.4|8121.9|8112.9|8122.9|8113.9|8117.4|8108.4|0
1723087500000|2024-08-08 03:25:00|8121.4|8112.4|8119.9|8110.9|8122.1|8113.1|8119.9|8110.9|0
1723087800000|2024-08-08 03:30:00|8120.1|8111.1|8121.4|8112.4|8122.1|8113.1|8120.1|8111.1|0
1723088100000|2024-08-08 03:35:00|8121.6|8112.6|8122.4|8113.4|8123.4|8114.4|8121.4|8112.4|0
1723088400000|2024-08-08 03:40:00|8122.1|8113.1|8125.4|8116.4|8127.1|8118.1|8121.1|8112.1|0
1723088700000|2024-08-08 03:45:00|8125.6|8116.6|8124.6|8115.6|8126.9|8117.9|8123.6|8114.6|0
1723089000000|2024-08-08 03:50:00|8125.1|8116.1|8122.6|8113.6|8126.6|8117.6|8122.1|8113.1|0
1723089300000|2024-08-08 03:55:00|8122.4|8113.4|8114.4|8105.4|8122.4|8113.4|8113.1|8104.1|0
1723089600000|2024-08-08 04:00:00|8115.1|8106.1|8112.1|8103.1|8115.4|8106.4|8112.1|8103.1|0
1723089900000|2024-08-08 04:05:00|8111.9|8102.9|8109.4|8100.4|8111.9|8102.9|8109.4|8100.4|0
1723090200000|2024-08-08 04:10:00|8109.9|8100.9|8112.6|8103.6|8114.9|8105.9|8109.9|8100.9|0
1723090500000|2024-08-08 04:15:00|8112.9|8103.9|8113.4|8104.4|8115.1|8106.1|8112.6|8103.6|0
1723090800000|2024-08-08 04:20:00|8113.6|8104.6|8113.6|8104.6|8114.1|8105.1|8113.4|8104.4|0
1723091100000|2024-08-08 04:25:00|8113.9|8104.9|8111.4|8102.4|8114.6|8105.6|8110.6|8101.6|0
1723091400000|2024-08-08 04:30:00|8111.1|8102.1|8108.9|8099.9|8111.6|8102.6|8108.9|8099.9|0
1723091700000|2024-08-08 04:35:00|8109.1|8100.1|8101.4|8092.4|8109.9|8100.9|8100.9|8091.9|0
1723092000000|2024-08-08 04:40:00|8100.9|8091.9|8100.6|8091.6|8103.4|8094.4|8100.4|8091.4|0
1723092300000|2024-08-08 04:45:00|8100.9|8091.9|8096.6|8087.6|8100.9|8091.9|8093.4|8084.4|0
1723092600000|2024-08-08 04:50:00|8097.4|8088.4|8097.4|8088.4|8098.1|8089.1|8096.4|8087.4|0
1723092900000|2024-08-08 04:55:00|8097.6|8088.6|8099.9|8090.9|8100.9|8091.9|8096.9|8087.9|0
1723093200000|2024-08-08 05:00:00|8100.4|8091.4|8105.1|8096.1|8109.1|8100.1|8100.4|8091.4|0
1723093500000|2024-08-08 05:05:00|8106.4|8097.4|8109.1|8100.1|8111.1|8102.1|8105.6|8096.6|0
1723093800000|2024-08-08 05:10:00|8108.9|8099.9|8109.6|8100.6|8114.4|8105.4|8108.4|8099.4|0
1723094100000|2024-08-08 05:15:00|8110.9|8101.9|8108.4|8099.4|8110.9|8101.9|8107.6|8098.6|0
1723094400000|2024-08-08 05:20:00|8108.1|8099.1|8108.9|8099.9|8109.9|8100.9|8107.1|8098.1|0
1723094700000|2024-08-08 05:25:00|8109.1|8100.1|8108.4|8099.4|8111.1|8102.1|8107.9|8098.9|0
1723095000000|2024-08-08 05:30:00|8108.1|8099.1|8109.6|8100.6|8111.1|8102.1|8108.1|8099.1|0
1723095300000|2024-08-08 05:35:00|8108.9|8099.9|8101.4|8092.4|8109.9|8100.9|8101.4|8092.4|0
1723095600000|2024-08-08 05:40:00|8101.1|8092.1|8100.6|8091.6|8105.6|8096.6|8095.1|8086.1|0
1723095900000|2024-08-08 05:45:00|8101.1|8092.1|8101.4|8092.4|8103.1|8094.1|8098.6|8089.6|0
1723096200000|2024-08-08 05:50:00|8101.6|8092.6|8098.6|8089.6|8102.9|8093.9|8096.4|8087.4|0
1723096500000|2024-08-08 05:55:00|8098.9|8089.9|8100.4|8091.4|8105.6|8096.6|8098.6|8089.6|0
1723096800000|2024-08-08 06:00:00|8100.6|8091.6|8097.9|8088.9|8106.9|8097.9|8093.1|8084.1|0
1723097100000|2024-08-08 06:05:00|8097.1|8088.1|8103.1|8094.1|8103.4|8094.4|8095.6|8086.6|0
1723097400000|2024-08-08 06:10:00|8103.4|8094.4|8106.4|8097.4|8113.1|8104.1|8103.4|8094.4|0
1723097700000|2024-08-08 06:15:00|8106.1|8097.1|8119.1|8110.1|8121.6|8112.6|8104.9|8095.9|0
1723098000000|2024-08-08 06:20:00|8118.6|8109.6|8133.4|8124.4|8133.4|8124.4|8118.6|8109.6|0
1723098300000|2024-08-08 06:25:00|8132.9|8123.9|8128.9|8119.9|8132.9|8123.9|8122.4|8113.4|0
1723098600000|2024-08-08 06:30:00|8128.6|8119.6|8136.6|8127.6|8136.6|8127.6|8125.1|8116.1|0
1723098900000|2024-08-08 06:35:00|8137.1|8128.1|8133.6|8124.6|8137.1|8128.1|8124.4|8115.4|0
1723099200000|2024-08-08 06:40:00|8133.4|8124.4|8130.6|8121.6|8133.6|8124.6|8126.6|8117.6|0
1723099500000|2024-08-08 06:45:00|8130.4|8121.4|8123.6|8114.6|8130.4|8121.4|8118.4|8109.4|0
1723099800000|2024-08-08 06:50:00|8122.6|8113.6|8124.6|8115.6|8129.1|8120.1|8122.6|8113.6|0
1723100100000|2024-08-08 06:55:00|8124.1|8115.1|8119.6|8110.6|8132.1|8123.1|8118.6|8109.6|0
1723100400000|2024-08-08 07:00:00|8119.9|8110.9|8099.1|8090.1|8119.9|8110.9|8097.4|8088.4|0
1723100700000|2024-08-08 07:05:00|8098.6|8089.6|8104.1|8095.1|8106.1|8097.1|8093.9|8084.9|0
1723101000000|2024-08-08 07:10:00|8103.9|8094.9|8093.1|8084.1|8103.9|8094.9|8092.1|8083.1|0
1723101300000|2024-08-08 07:15:00|8092.6|8083.6|8092.4|8083.4|8099.6|8090.6|8087.1|8078.1|0
1723101600000|2024-08-08 07:20:00|8092.6|8083.6|8077.6|8068.6|8092.6|8083.6|8076.9|8067.9|0
1723101900000|2024-08-08 07:25:00|8078.6|8069.6|8078.1|8069.1|8082.1|8073.1|8072.4|8063.4|0
1723102200000|2024-08-08 07:30:00|8076.6|8067.6|8075.4|8066.4|8077.1|8068.1|8065.9|8056.9|0
1723102500000|2024-08-08 07:35:00|8076.1|8067.1|8079.9|8070.9|8081.1|8072.1|8069.6|8060.6|0
1723102800000|2024-08-08 07:40:00|8080.1|8071.1|8078.1|8069.1|8086.6|8077.6|8077.4|8068.4|0
1723103100000|2024-08-08 07:45:00|8078.6|8069.6|8085.9|8076.9|8088.6|8079.6|8070.4|8061.4|0
1723103400000|2024-08-08 07:50:00|8084.9|8075.9|8078.4|8069.4|8089.9|8080.9|8074.4|8065.4|0
1723103700000|2024-08-08 07:55:00|8078.9|8069.9|8082.2|8073.2|8082.2|8073.2|8072.7|8063.7|0
1723104000000|2024-08-08 08:00:00|8079.9|8070.9|8087.2|8078.2|8091.9|8082.9|8079.2|8070.2|0
1723104300000|2024-08-08 08:05:00|8085.4|8076.4|8085.4|8076.4|8089.9|8080.9|8079.4|8070.4|0
1723104600000|2024-08-08 08:10:00|8083.9|8074.9|8087.7|8078.7|8089.2|8080.2|8080.9|8071.9|0
1723104900000|2024-08-08 08:15:00|8087.2|8078.2|8084.4|8075.4|8089.2|8080.2|8078.7|8069.7|0
1723105200000|2024-08-08 08:20:00|8083.9|8074.9|8076.2|8067.2|8085.7|8076.7|8075.4|8066.4|0
1723105500000|2024-08-08 08:25:00|8076.4|8067.4|8073.2|8064.2|8082.9|8073.9|8072.9|8063.9|0
1723105800000|2024-08-08 08:30:00|8073.4|8064.4|8079.9|8070.9|8080.9|8071.9|8071.4|8062.4|0
1723106100000|2024-08-08 08:35:00|8079.2|8070.2|8077.2|8068.2|8087.4|8078.4|8074.9|8065.9|0
1723106400000|2024-08-08 08:40:00|8076.9|8067.9|8083.9|8074.9|8087.7|8078.7|8075.2|8066.2|0
1723106700000|2024-08-08 08:45:00|8082.9|8073.9|8089.2|8080.2|8092.4|8083.4|8082.7|8073.7|0
1723107000000|2024-08-08 08:50:00|8089.9|8080.9|8088.9|8079.9|8094.4|8085.4|8085.4|8076.4|0
1723107300000|2024-08-08 08:55:00|8088.7|8079.7|8095.7|8086.7|8098.7|8089.7|8087.7|8078.7|0
1723107600000|2024-08-08 09:00:00|8095.4|8086.4|8102.4|8093.4|8104.4|8095.4|8095.4|8086.4|0
1723107900000|2024-08-08 09:05:00|8101.9|8092.9|8095.9|8086.9|8102.9|8093.9|8094.9|8085.9|0
1723108200000|2024-08-08 09:10:00|8095.4|8086.4|8097.9|8088.9|8101.4|8092.4|8094.2|8085.2|0
1723108500000|2024-08-08 09:15:00|8098.2|8089.2|8094.7|8085.7|8099.2|8090.2|8091.4|8082.4|0
1723108800000|2024-08-08 09:20:00|8095.2|8086.2|8088.4|8079.4|8097.9|8088.9|8087.7|8078.7|0
1723109100000|2024-08-08 09:25:00|8088.9|8079.9|8086.4|8077.4|8089.7|8080.7|8084.4|8075.4|0
1723109400000|2024-08-08 09:30:00|8085.7|8076.7|8086.2|8077.2|8089.4|8080.4|8082.7|8073.7|0
1723109700000|2024-08-08 09:35:00|8086.4|8077.4|8085.2|8076.2|8086.7|8077.7|8082.7|8073.7|0
1723110000000|2024-08-08 09:40:00|8085.4|8076.4|8083.7|8074.7|8088.7|8079.7|8082.9|8073.9|0
1723110300000|2024-08-08 09:45:00|8084.2|8075.2|8081.2|8072.2|8087.4|8078.4|8081.2|8072.2|0
1723110600000|2024-08-08 09:50:00|8081.7|8072.7|8083.4|8074.4|8086.9|8077.9|8076.7|8067.7|0
1723110900000|2024-08-08 09:55:00|8083.9|8074.9|8082.7|8073.7|8084.9|8075.9|8081.4|8072.4|0
1723111200000|2024-08-08 10:00:00|8082.4|8073.4|8083.4|8074.4|8088.9|8079.9|8082.4|8073.4|0
1723111500000|2024-08-08 10:05:00|8084.2|8075.2|8086.4|8077.4|8090.9|8081.9|8084.2|8075.2|0
1723111800000|2024-08-08 10:10:00|8086.2|8077.2|8093.2|8084.2|8094.2|8085.2|8086.2|8077.2|0
1723112100000|2024-08-08 10:15:00|8092.7|8083.7|8093.4|8084.4|8096.2|8087.2|8091.9|8082.9|0
1723112400000|2024-08-08 10:20:00|8093.2|8084.2|8095.7|8086.7|8097.7|8088.7|8092.2|8083.2|0
1723112700000|2024-08-08 10:25:00|8095.9|8086.9|8090.9|8081.9|8097.2|8088.2|8089.2|8080.2|0
1723113000000|2024-08-08 10:30:00|8090.7|8081.7|8090.2|8081.2|8092.7|8083.7|8087.4|8078.4|0
1723113300000|2024-08-08 10:35:00|8089.9|8080.9|8090.7|8081.7|8092.9|8083.9|8086.7|8077.7|0
1723113600000|2024-08-08 10:40:00|8091.2|8082.2|8090.9|8081.9|8092.9|8083.9|8088.9|8079.9|0
1723113900000|2024-08-08 10:45:00|8091.4|8082.4|8095.7|8086.7|8097.4|8088.4|8090.7|8081.7|0
1723114200000|2024-08-08 10:50:00|8095.9|8086.9|8086.9|8077.9|8096.9|8087.9|8086.4|8077.4|0
1723114500000|2024-08-08 10:55:00|8086.7|8077.7|8081.9|8072.9|8087.7|8078.7|8078.2|8069.2|0
1723114800000|2024-08-08 11:00:00|8082.9|8073.9|8077.4|8068.4|8084.2|8075.2|8075.7|8066.7|0
1723115100000|2024-08-08 11:05:00|8077.7|8068.7|8080.4|8071.4|8081.9|8072.9|8076.7|8067.7|0
1723115400000|2024-08-08 11:10:00|8080.2|8071.2|8085.9|8076.9|8088.7|8079.7|8078.9|8069.9|0
1723115700000|2024-08-08 11:15:00|8086.2|8077.2|8084.9|8075.9|8087.4|8078.4|8081.7|8072.7|0
1723116000000|2024-08-08 11:20:00|8085.2|8076.2|8079.2|8070.2|8085.2|8076.2|8076.4|8067.4|0
1723116300000|2024-08-08 11:25:00|8078.9|8069.9|8072.4|8063.4|8079.4|8070.4|8071.4|8062.4|0
1723116600000|2024-08-08 11:30:00|8072.2|8063.2|8072.9|8063.9|8075.4|8066.4|8070.2|8061.2|0
1723116900000|2024-08-08 11:35:00|8072.7|8063.7|8072.7|8063.7|8076.4|8067.4|8071.2|8062.2|0
1723117200000|2024-08-08 11:40:00|8073.1|8064.1|8075.3|8066.3|8076.1|8067.1|8071.6|8062.6|0
1723117500000|2024-08-08 11:45:00|8075.1|8066.1|8074.6|8065.6|8077.8|8068.8|8072.6|8063.6|0
1723117800000|2024-08-08 11:50:00|8074.3|8065.3|8079.1|8070.1|8082.8|8073.8|8074.1|8065.1|0
1723118100000|2024-08-08 11:55:00|8078.8|8069.8|8082.1|8073.1|8082.1|8073.1|8077.3|8068.3|0
1723118400000|2024-08-08 12:00:00|8081.8|8072.8|8083.1|8074.1|8085.6|8076.6|8080.8|8071.8|0
1723118700000|2024-08-08 12:05:00|8083.3|8074.3|8083.3|8074.3|8088.1|8079.1|8081.8|8072.8|0
1723119000000|2024-08-08 12:10:00|8083.6|8074.6|8082.8|8073.8|8085.1|8076.1|8080.3|8071.3|0
1723119300000|2024-08-08 12:15:00|8083.1|8074.1|8079.6|8070.6|8084.8|8075.8|8078.3|8069.3|0
1723119600000|2024-08-08 12:20:00|8079.3|8070.3|8072.8|8063.8|8080.6|8071.6|8070.3|8061.3|0
1723119900000|2024-08-08 12:25:00|8072.3|8063.3|8075.8|8066.8|8075.8|8066.8|8070.6|8061.6|0
1723120200000|2024-08-08 12:30:00|8076.8|8067.8|8108.1|8099.1|8109.8|8100.8|8076.8|8067.8|0
1723120500000|2024-08-08 12:35:00|8108.3|8099.3|8106.6|8097.6|8113.8|8104.8|8103.8|8094.8|0
1723120800000|2024-08-08 12:40:00|8107.1|8098.1|8109.8|8100.8|8113.3|8104.3|8104.6|8095.6|0
1723121100000|2024-08-08 12:45:00|8109.3|8100.3|8113.3|8104.3|8115.8|8106.8|8107.1|8098.1|0
1723121400000|2024-08-08 12:50:00|8114.1|8105.1|8120.8|8111.8|8122.1|8113.1|8113.1|8104.1|0
1723121700000|2024-08-08 12:55:00|8120.1|8111.1|8107.3|8098.3|8121.1|8112.1|8106.8|8097.8|0
1723122000000|2024-08-08 13:00:00|8107.6|8098.6|8113.3|8104.3|8116.6|8107.6|8103.1|8094.1|0
1723122300000|2024-08-08 13:05:00|8112.8|8103.8|8121.3|8112.3|8121.6|8112.6|8111.3|8102.3|0
1723122600000|2024-08-08 13:10:00|8121.6|8112.6|8119.6|8110.6|8122.8|8113.8|8116.8|8107.8|0
1723122900000|2024-08-08 13:15:00|8119.8|8110.8|8125.6|8116.6|8130.6|8121.6|8118.8|8109.8|0
1723123200000|2024-08-08 13:20:00|8125.8|8116.8|8125.1|8116.1|8125.8|8116.8|8119.1|8110.1|0
1723123500000|2024-08-08 13:25:00|8124.6|8115.6|8127.3|8118.3|8131.8|8122.8|8124.1|8115.1|0
1723123800000|2024-08-08 13:30:00|8127.6|8118.6|8128.1|8119.1|8130.1|8121.1|8120.3|8111.3|0
1723124100000|2024-08-08 13:35:00|8128.3|8119.3|8131.3|8122.3|8135.3|8126.3|8125.6|8116.6|0
1723124400000|2024-08-08 13:40:00|8130.8|8121.8|8127.6|8118.6|8137.1|8128.1|8126.6|8117.6|0
1723124700000|2024-08-08 13:45:00|8127.8|8118.8|8127.3|8118.3|8141.8|8132.8|8126.3|8117.3|0
1723125000000|2024-08-08 13:50:00|8128.3|8119.3|8138.1|8129.1|8139.8|8130.8|8124.1|8115.1|0
1723125300000|2024-08-08 13:55:00|8138.3|8129.3|8132.6|8123.6|8139.8|8130.8|8126.1|8117.1|0
1723125600000|2024-08-08 14:00:00|8132.3|8123.3|8137.3|8128.3|8142.3|8133.3|8128.6|8119.6|0
1723125900000|2024-08-08 14:05:00|8137.6|8128.6|8141.3|8132.3|8141.8|8132.8|8133.3|8124.3|0
1723126200000|2024-08-08 14:10:00|8140.8|8131.8|8143.8|8134.8|8146.1|8137.1|8139.3|8130.3|0
1723126500000|2024-08-08 14:15:00|8143.5|8134.5|8136|8127|8143.8|8134.8|8134.8|8125.8|0
1723126800000|2024-08-08 14:20:00|8136.3|8127.3|8145.3|8136.3|8146|8137|8136.3|8127.3|0
1723127100000|2024-08-08 14:25:00|8145.8|8136.8|8147.3|8138.3|8148.8|8139.8|8144.8|8135.8|0
1723127400000|2024-08-08 14:30:00|8146.5|8137.5|8154|8145|8154.3|8145.3|8146.5|8137.5|0
1723127700000|2024-08-08 14:35:00|8154.3|8145.3|8150.8|8141.8|8154.3|8145.3|8147.8|8138.8|0
1723128000000|2024-08-08 14:40:00|8151|8142|8153|8144|8154.8|8145.8|8150.5|8141.5|0
1723128300000|2024-08-08 14:45:00|8153.3|8144.3|8157.5|8148.5|8158.3|8149.3|8152.8|8143.8|0
1723128600000|2024-08-08 14:50:00|8157.3|8148.3|8155|8146|8159|8150|8151.8|8142.8|0
1723128900000|2024-08-08 14:55:00|8155.3|8146.3|8158.5|8149.5|8159.3|8150.3|8154.3|8145.3|0
1723129200000|2024-08-08 15:00:00|8158.8|8149.8|8157.5|8148.5|8160.8|8151.8|8156.8|8147.8|0
1723129500000|2024-08-08 15:05:00|8157.3|8148.3|8159|8150|8159.3|8150.3|8155.3|8146.3|0
1723129800000|2024-08-08 15:10:00|8158.8|8149.8|8140|8131|8159.3|8150.3|8140|8131|0
1723130100000|2024-08-08 15:15:00|8139.8|8130.8|8140.3|8131.3|8142.8|8133.8|8138.8|8129.8|0
1723130400000|2024-08-08 15:20:00|8140.8|8131.8|8144|8135|8145.3|8136.3|8139.8|8130.8|0
1723130700000|2024-08-08 15:25:00|8143.8|8134.8|8147.3|8138.3|8147.8|8138.8|8142.5|8133.5|0
1723131000000|2024-08-08 15:30:00|8146.8|8137.8|8149.3|8140.3|8150.3|8141.3|8141.8|8132.8|0
1723131300000|2024-08-08 15:35:00|8148.8|8139.8|8154.3|8145.3|8155.3|8146.3|8146.8|8137.8|0
1723131600000|2024-08-08 15:40:00|8154.5|8145.5|8149.8|8140.8|8154.5|8145.5|8145.3|8136.3|0
1723131900000|2024-08-08 15:45:00|8150.3|8141.3|8147.8|8138.8|8150.5|8141.5|8144.5|8135.5|0
1723132200000|2024-08-08 15:50:00|8147.5|8138.5|8153.3|8144.3|8153.3|8144.3|8147.3|8138.3|0
1723132500000|2024-08-08 15:55:00|8152.8|8143.8|8148.8|8139.8|8155.3|8146.3|8147.8|8138.8|0
1723132800000|2024-08-08 16:00:00|8148.3|8139.3|8151|8142|8151.5|8142.5|8144.3|8135.3|0
1723133100000|2024-08-08 16:05:00|8150.8|8141.8|8151.5|8142.5|8153.8|8144.8|8150.3|8141.3|0
1723133400000|2024-08-08 16:10:00|8151.3|8142.3|8152.8|8143.8|8152.8|8143.8|8147.5|8138.5|0
1723133700000|2024-08-08 16:15:00|8152.3|8143.3|8150.5|8141.5|8152.8|8143.8|8148.5|8139.5|0
1723134000000|2024-08-08 16:20:00|8150.8|8141.8|8150.5|8141.5|8151.8|8142.8|8149|8140|0
1723134300000|2024-08-08 16:25:00|8150.3|8141.3|8149|8140|8151.5|8142.5|8148.8|8139.8|0
1723134600000|2024-08-08 16:30:00|8149.3|8140.3|8142.8|8133.8|8149.3|8140.3|8141.3|8132.3|0
1723134900000|2024-08-08 16:35:00|8142.5|8133.5|8138|8129|8143.3|8134.3|8136.8|8127.8|0
1723135200000|2024-08-08 16:40:00|8138.3|8129.3|8140|8131|8140|8131|8135.3|8126.3|0
1723135500000|2024-08-08 16:45:00|8139.5|8130.5|8145|8136|8145.5|8136.5|8139|8130|0
1723135800000|2024-08-08 16:50:00|8145.5|8136.5|8147.5|8138.5|8148|8139|8142.5|8133.5|0
1723136100000|2024-08-08 16:55:00|8147.3|8138.3|8142.5|8133.5|8148|8139|8141.3|8132.3|0
1723136400000|2024-08-08 17:00:00|8142.8|8133.8|8138|8129|8144|8135|8135|8126|0
1723136700000|2024-08-08 17:05:00|8138.3|8129.3|8140.3|8131.3|8140.5|8131.5|8134.3|8125.3|0
1723137000000|2024-08-08 17:10:00|8140.5|8131.5|8142.5|8133.5|8144|8135|8139.8|8130.8|0
1723137300000|2024-08-08 17:15:00|8142|8133|8149|8140|8149|8140|8141.8|8132.8|0
1723137600000|2024-08-08 17:20:00|8148.8|8139.8|8149.5|8140.5|8151.8|8142.8|8148|8139|0
1723137900000|2024-08-08 17:25:00|8149|8140|8152.8|8143.8|8153.3|8144.3|8148.5|8139.5|0
1723138200000|2024-08-08 17:30:00|8152.5|8143.5|8152.8|8143.8|8155.8|8146.8|8152.3|8143.3|0
1723138500000|2024-08-08 17:35:00|8152.3|8143.3|8157.3|8148.3|8157.5|8148.5|8149.5|8140.5|0
1723138800000|2024-08-08 17:40:00|8157.8|8148.8|8156.3|8147.3|8159.5|8150.5|8155.8|8146.8|0
1723139100000|2024-08-08 17:45:00|8156.8|8147.8|8158.5|8149.5|8159.3|8150.3|8156.3|8147.3|0
1723139400000|2024-08-08 17:50:00|8158.3|8149.3|8160|8151|8161.8|8152.8|8157.5|8148.5|0
1723139700000|2024-08-08 17:55:00|8159.8|8150.8|8159.3|8150.3|8159.8|8150.8|8156.8|8147.8|0
1723140000000|2024-08-08 18:00:00|8158.5|8149.5|8160.8|8151.8|8160.8|8151.8|8156.8|8147.8|0
1723140300000|2024-08-08 18:05:00|8161|8152|8163.5|8154.5|8164.5|8155.5|8159.8|8150.8|0
1723140600000|2024-08-08 18:10:00|8163.8|8154.8|8169.3|8160.3|8169.8|8160.8|8163|8154|0
1723140900000|2024-08-08 18:15:00|8169|8160|8171|8162|8171.8|8162.8|8168.5|8159.5|0
1723141200000|2024-08-08 18:20:00|8171.3|8162.3|8170.5|8161.5|8172.3|8163.3|8168|8159|0
1723141500000|2024-08-08 18:25:00|8170.8|8161.8|8166.5|8157.5|8172.3|8163.3|8164|8155|0
1723141800000|2024-08-08 18:30:00|8166|8157|8171|8162|8172|8163|8166|8157|0
1723142100000|2024-08-08 18:35:00|8171.3|8162.3|8167.3|8158.3|8171.8|8162.8|8167|8158|0
1723142400000|2024-08-08 18:40:00|8167.5|8158.5|8170.3|8161.3|8171|8162|8163.5|8154.5|0
1723142700000|2024-08-08 18:45:00|8170.5|8161.5|8170|8161|8171.3|8162.3|8166.8|8157.8|0
1723143000000|2024-08-08 18:50:00|8169.8|8160.8|8171.8|8162.8|8174|8165|8169.5|8160.5|0
1723143300000|2024-08-08 18:55:00|8171.5|8162.5|8171.5|8162.5|8172.5|8163.5|8170|8161|0
1723143600000|2024-08-08 19:00:00|8171|8162|8166.5|8157.5|8172|8163|8166.3|8157.3|0
1723143900000|2024-08-08 19:05:00|8166.3|8157.3|8174.3|8165.3|8175.3|8166.3|8164.8|8155.8|0
1723144200000|2024-08-08 19:10:00|8174|8165|8173.3|8164.3|8176.8|8167.8|8173|8164|0
1723144500000|2024-08-08 19:15:00|8173.5|8164.5|8171|8162|8175|8166|8170|8161|0
1723144800000|2024-08-08 19:20:00|8170.8|8161.8|8173|8164|8175.5|8166.5|8170|8161|0
1723145100000|2024-08-08 19:25:00|8173.3|8164.3|8171|8162|8176|8167|8170.8|8161.8|0
1723145400000|2024-08-08 19:30:00|8170.5|8161.5|8168.3|8159.3|8172.5|8163.5|8165.8|8156.8|0
1723145700000|2024-08-08 19:35:00|8168.5|8159.5|8168.5|8159.5|8169.5|8160.5|8163.5|8154.5|0
1723146000000|2024-08-08 19:40:00|8168.3|8159.3|8172.5|8163.5|8173.5|8164.5|8167|8158|0
1723146300000|2024-08-08 19:45:00|8172|8163|8169.5|8160.5|8172.8|8163.8|8168|8159|0
1723146600000|2024-08-08 19:50:00|8169|8160|8167|8158|8171|8162|8164.8|8155.8|0
1723146900000|2024-08-08 19:55:00|8166.3|8157.3|8162.7|8153.7|8166.3|8157.3|8156.8|8147.8|0
1723147200000|2024-08-08 20:00:00|8163.2|8154.2|8169.2|8160.2|8174.9|8165.9|8163.2|8154.2|0
1723147500000|2024-08-08 20:05:00|8169.5|8160.5|8165.6|8156.6|8170.2|8161.2|8164.5|8155.5|0
1723147800000|2024-08-08 20:10:00|8165.5|8156.5|8165.3|8156.3|8168.3|8159.3|8164.3|8155.3|0
1723148100000|2024-08-08 20:15:00|8165.2|8156.2|8167.8|8158.8|8167.9|8158.9|8164.3|8155.3|0
1723148400000|2024-08-08 20:20:00|8167.6|8158.6|8172.3|8163.3|8173.5|8164.5|8167.6|8158.6|0
1723148700000|2024-08-08 20:25:00|8172.2|8163.2|8168.9|8159.9|8175.3|8166.3|8168.7|8159.7|0
1723149000000|2024-08-08 20:30:00|8168.8|8159.8|8171.2|8162.2|8171.7|8162.7|8168.7|8159.7|0
1723149300000|2024-08-08 20:35:00|8171.1|8162.1|8169.7|8160.7|8171.8|8162.8|8168.6|8159.6|0
1723149600000|2024-08-08 20:40:00|8169.8|8160.8|8170.3|8161.3|8171.1|8162.1|8169.6|8160.6|0
1723149900000|2024-08-08 20:45:00|8170.2|8161.2|8168|8159|8170.2|8161.2|8167.6|8158.6|0
1723150200000|2024-08-08 20:50:00|8168.2|8159.2|8168.7|8159.7|8170|8161|8167.9|8158.9|0
1723150500000|2024-08-08 20:55:00|8168.6|8159.6|8167.2|8158.2|8169.6|8160.6|8166.6|8157.6|0
1723150800000|2024-08-08 21:00:00|8167.9|8158.9|8166.4|8157.4|8168|8159|8166.4|8157.4|0
1723151100000|2024-08-08 21:05:00|8166.5|8157.5|8165.3|8156.3|8166.6|8157.6|8165.3|8156.3|0
1723151400000|2024-08-08 21:10:00|8165.2|8156.2|8165|8156|8166|8157|8164.7|8155.7|0
1723151700000|2024-08-08 21:15:00|8165.1|8156.1|8165.6|8156.6|8165.7|8156.7|8165|8156|0
1723152000000|2024-08-08 21:20:00|8165.5|8156.5|8166|8157|8166.1|8157.1|8165.1|8156.1|0
1723152300000|2024-08-08 21:25:00|8165.9|8156.9|8166.8|8157.8|8166.8|8157.8|8165.9|8156.9|0
1723152600000|2024-08-08 21:30:00|8166.6|8157.6|8166.4|8157.4|8166.6|8157.6|8166.2|8157.2|0
1723152900000|2024-08-08 21:35:00|8166.3|8157.3|8165|8156|8166.3|8157.3|8164.9|8155.9|0
1723153200000|2024-08-08 21:40:00|8164.9|8155.9|8165|8156|8165.1|8156.1|8164.8|8155.8|0
1723153500000|2024-08-08 21:45:00|8164.8|8155.8|8164.9|8155.9|8165|8156|8164.5|8155.5|0
1723153800000|2024-08-08 21:50:00|8165|8156|8164.2|8155.2|8165.1|8156.1|8164.2|8155.2|0
1723154100000|2024-08-08 21:55:00|8164.4|8155.4|8164.7|8155.7|8164.8|8155.8|8164.2|8155.2|0
1723154400000|2024-08-08 22:00:00|8164|8155|8167.4|8158.4|8169.9|8160.9|8162.7|8153.7|0
1723154700000|2024-08-08 22:05:00|8167.5|8158.5|8162.5|8153.5|8167.9|8158.9|8162.2|8153.2|0
1723155000000|2024-08-08 22:10:00|8162.6|8153.6|8163.7|8154.7|8165.7|8156.7|8162.6|8153.6|0
1723155300000|2024-08-08 22:15:00|8163.8|8154.8|8162.8|8153.8|8163.8|8154.8|8161.4|8152.4|0
1723155600000|2024-08-08 22:20:00|8162.7|8153.7|8165.8|8156.8|8166.2|8157.2|8162.4|8153.4|0
1723155900000|2024-08-08 22:25:00|8165.9|8156.9|8166.9|8157.9|8167|8158|8165.5|8156.5|0
1723156200000|2024-08-08 22:30:00|8166.8|8157.8|8166.5|8157.5|8168.2|8159.2|8166.4|8157.4|0
1723156500000|2024-08-08 22:35:00|8166.4|8157.4|8166.3|8157.3|8167.8|8158.8|8165.9|8156.9|0
1723156800000|2024-08-08 22:40:00|8166.5|8157.5|8165.7|8156.7|8167.8|8158.8|8163.3|8154.3|0
1723157100000|2024-08-08 22:45:00|8165.6|8156.6|8163.3|8154.3|8166.4|8157.4|8163|8154|0
1723157400000|2024-08-08 22:50:00|8163.4|8154.4|8164.6|8155.6|8165|8156|8163.4|8154.4|0
1723157700000|2024-08-08 22:55:00|8164.7|8155.7|8167.5|8158.5|8167.5|8158.5|8164|8155|0
1723158000000|2024-08-08 23:00:00|8167.8|8158.8|8169.7|8160.7|8170.2|8161.2|8167|8158|0
1723158300000|2024-08-08 23:05:00|8169.8|8160.8|8171.6|8162.6|8172.8|8163.8|8168.6|8159.6|0
1723158600000|2024-08-08 23:10:00|8171.7|8162.7|8175.9|8166.9|8178.5|8169.5|8171.5|8162.5|0
1723158900000|2024-08-08 23:15:00|8176|8167|8173.8|8164.8|8176.5|8167.5|8172.6|8163.6|0
1723159200000|2024-08-08 23:20:00|8173.9|8164.9|8167.7|8158.7|8174.4|8165.4|8166.7|8157.7|0
1723159500000|2024-08-08 23:25:00|8167.6|8158.6|8167.7|8158.7|8168.7|8159.7|8165.3|8156.3|0
1723159800000|2024-08-08 23:30:00|8167.6|8158.6|8169.1|8160.1|8169.6|8160.6|8167.4|8158.4|0
1723160100000|2024-08-08 23:35:00|8168.9|8159.9|8168.5|8159.5|8170.3|8161.3|8168.1|8159.1|0
1723160400000|2024-08-08 23:40:00|8168.4|8159.4|8171|8162|8171.7|8162.7|8168.4|8159.4|0
1723160700000|2024-08-08 23:45:00|8170.9|8161.9|8175.5|8166.5|8175.5|8166.5|8170.7|8161.7|0
1723161000000|2024-08-08 23:50:00|8175.4|8166.4|8172.8|8163.8|8175.4|8166.4|8172.1|8163.1|0
1723161300000|2024-08-08 23:55:00|8173.1|8164.1|8172.5|8163.5|8173.4|8164.4|8170.9|8161.9|0
1723161600000|2024-08-09 00:00:00|8171.3|8162.3|8151.9|8142.9|8171.3|8162.3|8151.9|8142.9|0
1723161900000|2024-08-09 00:05:00|8152.1|8143.1|8152.6|8143.6|8154.6|8145.6|8149.6|8140.6|0
1723162200000|2024-08-09 00:10:00|8152.9|8143.9|8147.6|8138.6|8152.9|8143.9|8147.6|8138.6|0
1723162500000|2024-08-09 00:15:00|8147.9|8138.9|8144.4|8135.4|8148.6|8139.6|8144.1|8135.1|0
1723162800000|2024-08-09 00:20:00|8144.6|8135.6|8142.6|8133.6|8147.1|8138.1|8142.6|8133.6|0
1723163100000|2024-08-09 00:25:00|8142.9|8133.9|8144.6|8135.6|8146.1|8137.1|8142.1|8133.1|0
1723163400000|2024-08-09 00:30:00|8144.1|8135.1|8145.4|8136.4|8146.6|8137.6|8142.4|8133.4|0
1723163700000|2024-08-09 00:35:00|8145.1|8136.1|8143.6|8134.6|8147.9|8138.9|8143.6|8134.6|0
1723164000000|2024-08-09 00:40:00|8143.4|8134.4|8145.1|8136.1|8145.1|8136.1|8140.6|8131.6|0
1723164300000|2024-08-09 00:45:00|8145.4|8136.4|8146.9|8137.9|8147.6|8138.6|8145.1|8136.1|0
1723164600000|2024-08-09 00:50:00|8146.6|8137.6|8149.6|8140.6|8149.9|8140.9|8146.6|8137.6|0
1723164900000|2024-08-09 00:55:00|8149.9|8140.9|8149.1|8140.1|8150.4|8141.4|8149.1|8140.1|0
1723165200000|2024-08-09 01:00:00|8148.9|8139.9|8151.4|8142.4|8151.6|8142.6|8148.9|8139.9|0
1723165500000|2024-08-09 01:05:00|8151.6|8142.6|8155.4|8146.4|8155.6|8146.6|8151.6|8142.6|0
1723165800000|2024-08-09 01:10:00|8155.1|8146.1|8154.9|8145.9|8158.6|8149.6|8151.6|8142.6|0
1723166100000|2024-08-09 01:15:00|8155.4|8146.4|8149.4|8140.4|8155.4|8146.4|8149.4|8140.4|0
1723166400000|2024-08-09 01:20:00|8149.6|8140.6|8147.4|8138.4|8149.9|8140.9|8147.1|8138.1|0
1723166700000|2024-08-09 01:25:00|8146.4|8137.4|8148.9|8139.9|8150.6|8141.6|8146.4|8137.4|0
1723167000000|2024-08-09 01:30:00|8149.1|8140.1|8153.9|8144.9|8155.1|8146.1|8149.1|8140.1|0
1723167300000|2024-08-09 01:35:00|8154.1|8145.1|8158.9|8149.9|8159.6|8150.6|8154.1|8145.1|0
1723167600000|2024-08-09 01:40:00|8158.6|8149.6|8157.9|8148.9|8158.9|8149.9|8156.1|8147.1|0
1723167900000|2024-08-09 01:45:00|8158.1|8149.1|8159.9|8150.9|8159.9|8150.9|8157.4|8148.4|0
1723168200000|2024-08-09 01:50:00|8160.1|8151.1|8158.9|8149.9|8161.1|8152.1|8158.4|8149.4|0
1723168500000|2024-08-09 01:55:00|8158.6|8149.6|8160.6|8151.6|8162.6|8153.6|8158.4|8149.4|0
1723168800000|2024-08-09 02:00:00|8160.1|8151.1|8163.4|8154.4|8163.4|8154.4|8158.6|8149.6|0
1723169100000|2024-08-09 02:05:00|8163.6|8154.6|8163.4|8154.4|8164.1|8155.1|8162.1|8153.1|0
1723169400000|2024-08-09 02:10:00|8163.1|8154.1|8164.1|8155.1|8164.1|8155.1|8162.4|8153.4|0
1723169700000|2024-08-09 02:15:00|8163.9|8154.9|8163.4|8154.4|8164.9|8155.9|8163.4|8154.4|0
1723170000000|2024-08-09 02:20:00|8163.6|8154.6|8162.9|8153.9|8163.6|8154.6|8162.9|8153.9|0
1723170300000|2024-08-09 02:25:00|8162.6|8153.6|8163.4|8154.4|8163.9|8154.9|8162.1|8153.1|0
1723170600000|2024-08-09 02:30:00|8163.6|8154.6|8166.4|8157.4|8168.6|8159.6|8163.6|8154.6|0
1723170900000|2024-08-09 02:35:00|8166.6|8157.6|8168.6|8159.6|8168.6|8159.6|8166.1|8157.1|0
1723171200000|2024-08-09 02:40:00|8168.4|8159.4|8170.4|8161.4|8170.4|8161.4|8168.4|8159.4|0
1723171500000|2024-08-09 02:45:00|8170.1|8161.1|8173.1|8164.1|8174.1|8165.1|8170.1|8161.1|0
1723171800000|2024-08-09 02:50:00|8173.4|8164.4|8176.1|8167.1|8176.6|8167.6|8173.4|8164.4|0
1723172100000|2024-08-09 02:55:00|8175.9|8166.9|8178.9|8169.9|8179.1|8170.1|8175.9|8166.9|0
1723172400000|2024-08-09 03:00:00|8179.1|8170.1|8177.4|8168.4|8179.1|8170.1|8175.4|8166.4|0
1723172700000|2024-08-09 03:05:00|8177.6|8168.6|8175.4|8166.4|8177.6|8168.6|8174.6|8165.6|0
1723173000000|2024-08-09 03:10:00|8175.1|8166.1|8172.9|8163.9|8175.6|8166.6|8171.9|8162.9|0
1723173300000|2024-08-09 03:15:00|8173.4|8164.4|8171.1|8162.1|8173.4|8164.4|8171.1|8162.1|0
1723173600000|2024-08-09 03:20:00|8170.9|8161.9|8172.1|8163.1|8172.6|8163.6|8170.6|8161.6|0
1723173900000|2024-08-09 03:25:00|8171.9|8162.9|8166.9|8157.9|8172.1|8163.1|8166.1|8157.1|0
1723174200000|2024-08-09 03:30:00|8167.4|8158.4|8170.1|8161.1|8170.6|8161.6|8166.9|8157.9|0
1723174500000|2024-08-09 03:35:00|8169.9|8160.9|8171.1|8162.1|8172.1|8163.1|8168.9|8159.9|0
1723174800000|2024-08-09 03:40:00|8171.4|8162.4|8170.1|8161.1|8171.6|8162.6|8168.9|8159.9|0
1723175100000|2024-08-09 03:45:00|8170.6|8161.6|8166.6|8157.6|8170.9|8161.9|8166.6|8157.6|0
1723175400000|2024-08-09 03:50:00|8166.9|8157.9|8171.9|8162.9|8173.4|8164.4|8166.9|8157.9|0
1723175700000|2024-08-09 03:55:00|8172.1|8163.1|8173.9|8164.9|8174.1|8165.1|8170.9|8161.9|0
1723176000000|2024-08-09 04:00:00|8173.6|8164.6|8172.6|8163.6|8173.6|8164.6|8172.4|8163.4|0
1723176300000|2024-08-09 04:05:00|8172.9|8163.9|8173.4|8164.4|8174.1|8165.1|8172.9|8163.9|0
1723176600000|2024-08-09 04:10:00|8173.6|8164.6|8172.9|8163.9|8173.6|8164.6|8172.9|8163.9|0
1723176900000|2024-08-09 04:15:00|8172.6|8163.6|8172.6|8163.6|8172.6|8163.6|8172.6|8163.6|0
1723177200000|2024-08-09 04:20:00|8171.9|8162.9|8169.6|8160.6|8172.4|8163.4|8169.6|8160.6|0
1723177500000|2024-08-09 04:25:00|8169.9|8160.9|8165.6|8156.6|8170.9|8161.9|8165.6|8156.6|0
1723177800000|2024-08-09 04:30:00|8165.1|8156.1|8166.9|8157.9|8169.1|8160.1|8165.1|8156.1|0
1723178100000|2024-08-09 04:35:00|8167.1|8158.1|8165.6|8156.6|8167.9|8158.9|8165.4|8156.4|0
1723178400000|2024-08-09 04:40:00|8165.9|8156.9|8157.6|8148.6|8165.9|8156.9|8157.4|8148.4|0
1723178700000|2024-08-09 04:45:00|8157.4|8148.4|8157.1|8148.1|8158.6|8149.6|8156.6|8147.6|0
1723179000000|2024-08-09 04:50:00|8156.9|8147.9|8157.1|8148.1|8158.4|8149.4|8156.9|8147.9|0
1723179300000|2024-08-09 04:55:00|8157.9|8148.9|8151.6|8142.6|8157.9|8148.9|8149.6|8140.6|0
1723179600000|2024-08-09 05:00:00|8151.9|8142.9|8148.9|8139.9|8155.1|8146.1|8146.1|8137.1|0
1723179900000|2024-08-09 05:05:00|8149.1|8140.1|8149.4|8140.4|8152.6|8143.6|8148.9|8139.9|0
1723180200000|2024-08-09 05:10:00|8149.6|8140.6|8153.1|8144.1|8155.9|8146.9|8149.1|8140.1|0
1723180500000|2024-08-09 05:15:00|8153.4|8144.4|8159.1|8150.1|8159.4|8150.4|8152.4|8143.4|0
1723180800000|2024-08-09 05:20:00|8159.4|8150.4|8160.1|8151.1|8160.4|8151.4|8157.9|8148.9|0
1723181100000|2024-08-09 05:25:00|8160.4|8151.4|8160.4|8151.4|8161.1|8152.1|8157.6|8148.6|0
1723181400000|2024-08-09 05:30:00|8160.1|8151.1|8164.1|8155.1|8165.9|8156.9|8160.1|8151.1|0
1723181700000|2024-08-09 05:35:00|8164.4|8155.4|8161.9|8152.9|8167.1|8158.1|8161.9|8152.9|0
1723182000000|2024-08-09 05:40:00|8161.6|8152.6|8163.6|8154.6|8163.6|8154.6|8159.9|8150.9|0
1723182300000|2024-08-09 05:45:00|8163.9|8154.9|8168.6|8159.6|8169.1|8160.1|8163.9|8154.9|0
1723182600000|2024-08-09 05:50:00|8168.1|8159.1|8167.6|8158.6|8168.6|8159.6|8164.9|8155.9|0
1723182900000|2024-08-09 05:55:00|8167.4|8158.4|8165.6|8156.6|8168.4|8159.4|8161.4|8152.4|0
1723183200000|2024-08-09 06:00:00|8163.1|8154.1|8160.4|8151.4|8165.4|8156.4|8158.9|8149.9|0
1723183500000|2024-08-09 06:05:00|8160.1|8151.1|8154.9|8145.9|8160.1|8151.1|8154.9|8145.9|0
1723183800000|2024-08-09 06:10:00|8153.9|8144.9|8157.6|8148.6|8159.1|8150.1|8153.6|8144.6|0
1723184100000|2024-08-09 06:15:00|8157.1|8148.1|8152.1|8143.1|8158.6|8149.6|8151.4|8142.4|0
1723184400000|2024-08-09 06:20:00|8152.6|8143.6|8157.4|8148.4|8157.4|8148.4|8152.6|8143.6|0
1723184700000|2024-08-09 06:25:00|8157.1|8148.1|8161.1|8152.1|8161.1|8152.1|8156.1|8147.1|0
1723185000000|2024-08-09 06:30:00|8160.9|8151.9|8159.1|8150.1|8161.6|8152.6|8158.1|8149.1|0
1723185300000|2024-08-09 06:35:00|8159.4|8150.4|8166.1|8157.1|8166.1|8157.1|8159.1|8150.1|0
1723185600000|2024-08-09 06:40:00|8166.6|8157.6|8166.1|8157.1|8167.6|8158.6|8163.6|8154.6|0
1723185900000|2024-08-09 06:45:00|8165.9|8156.9|8165.6|8156.6|8168.1|8159.1|8164.6|8155.6|0
1723186200000|2024-08-09 06:50:00|8165.1|8156.1|8162.6|8153.6|8166.4|8157.4|8162.6|8153.6|0
1723186500000|2024-08-09 06:55:00|8163.1|8154.1|8158.9|8149.9|8164.6|8155.6|8156.4|8147.4|0
1723186800000|2024-08-09 07:00:00|8158.1|8149.1|8162.1|8153.1|8163.1|8154.1|8149.1|8140.1|0
1723187100000|2024-08-09 07:05:00|8162.4|8153.4|8178.4|8169.4|8179.1|8170.1|8159.4|8150.4|0
1723187400000|2024-08-09 07:10:00|8178.1|8169.1|8177.4|8168.4|8182.1|8173.1|8173.4|8164.4|0
1723187700000|2024-08-09 07:15:00|8176.1|8167.1|8172.9|8163.9|8177.9|8168.9|8169.6|8160.6|0
1723188000000|2024-08-09 07:20:00|8173.1|8164.1|8169.6|8160.6|8174.4|8165.4|8168.9|8159.9|0
1723188300000|2024-08-09 07:25:00|8169.4|8160.4|8168.4|8159.4|8171.9|8162.9|8164.1|8155.1|0
1723188600000|2024-08-09 07:30:00|8168.9|8159.9|8168.6|8159.6|8173.1|8164.1|8167.1|8158.1|0
1723188900000|2024-08-09 07:35:00|8168.9|8159.9|8164.9|8155.9|8174.4|8165.4|8164.1|8155.1|0
1723189200000|2024-08-09 07:40:00|8164.8|8155.8|8167.3|8158.3|8168.5|8159.5|8163.3|8154.3|0
1723189500000|2024-08-09 07:45:00|8167|8158|8172.8|8163.8|8173|8164|8162.8|8153.8|0
1723189800000|2024-08-09 07:50:00|8171.8|8162.8|8173|8164|8177.3|8168.3|8170.8|8161.8|0
1723190100000|2024-08-09 07:55:00|8172.8|8163.8|8185.5|8176.5|8185.8|8176.8|8171|8162|0
1723190400000|2024-08-09 08:00:00|8187|8178|8187|8178|8190.5|8181.5|8180.3|8171.3|0
1723190700000|2024-08-09 08:05:00|8186.8|8177.8|8187|8178|8190.5|8181.5|8185.3|8176.3|0
1723191000000|2024-08-09 08:10:00|8187.3|8178.3|8187|8178|8191.5|8182.5|8186.3|8177.3|0
1723191300000|2024-08-09 08:15:00|8186.8|8177.8|8186.3|8177.3|8190.3|8181.3|8180.8|8171.8|0
1723191600000|2024-08-09 08:20:00|8186.8|8177.8|8183|8174|8188.5|8179.5|8181.3|8172.3|0
1723191900000|2024-08-09 08:25:00|8183.3|8174.3|8186|8177|8188.5|8179.5|8183.3|8174.3|0
1723192200000|2024-08-09 08:30:00|8186.3|8177.3|8190.5|8181.5|8190.5|8181.5|8182.8|8173.8|0
1723192500000|2024-08-09 08:35:00|8190.3|8181.3|8193|8184|8194.8|8185.8|8188.5|8179.5|0
1723192800000|2024-08-09 08:40:00|8192.8|8183.8|8195|8186|8195.3|8186.3|8189.5|8180.5|0
1723193100000|2024-08-09 08:45:00|8195.3|8186.3|8196.3|8187.3|8198|8189|8193.3|8184.3|0
1723193400000|2024-08-09 08:50:00|8196|8187|8203.3|8194.3|8203.8|8194.8|8196|8187|0
1723193700000|2024-08-09 08:55:00|8203.8|8194.8|8205.5|8196.5|8206.8|8197.8|8199.8|8190.8|0
1723194000000|2024-08-09 09:00:00|8205.3|8196.3|8207.5|8198.5|8208|8199|8203.3|8194.3|0
1723194300000|2024-08-09 09:05:00|8207.8|8198.8|8204.3|8195.3|8209.8|8200.8|8204.3|8195.3|0
1723194600000|2024-08-09 09:10:00|8204.5|8195.5|8202.8|8193.8|8207.5|8198.5|8202|8193|0
1723194900000|2024-08-09 09:15:00|8203|8194|8201.3|8192.3|8205|8196|8200|8191|0
1723195200000|2024-08-09 09:20:00|8201.5|8192.5|8203.3|8194.3|8204|8195|8198.5|8189.5|0
1723195500000|2024-08-09 09:25:00|8202.8|8193.8|8203.8|8194.8|8206.3|8197.3|8201.3|8192.3|0
1723195800000|2024-08-09 09:30:00|8204.3|8195.3|8195|8186|8204.5|8195.5|8193.8|8184.8|0
1723196100000|2024-08-09 09:35:00|8195.3|8186.3|8200.5|8191.5|8201.3|8192.3|8191.5|8182.5|0
1723196400000|2024-08-09 09:40:00|8200.3|8191.3|8196.8|8187.8|8200.3|8191.3|8195|8186|0
1723196700000|2024-08-09 09:45:00|8197.3|8188.3|8193|8184|8198.5|8189.5|8190.5|8181.5|0
1723197000000|2024-08-09 09:50:00|8193.5|8184.5|8196.5|8187.5|8197.3|8188.3|8192.5|8183.5|0
1723197300000|2024-08-09 09:55:00|8196.8|8187.8|8195.8|8186.8|8197.8|8188.8|8193.3|8184.3|0
1723197600000|2024-08-09 10:00:00|8196|8187|8190|8181|8196.3|8187.3|8188|8179|0
1723197900000|2024-08-09 10:05:00|8190.3|8181.3|8189.5|8180.5|8192.8|8183.8|8186|8177|0
1723198200000|2024-08-09 10:10:00|8189.3|8180.3|8188|8179|8190.8|8181.8|8186.5|8177.5|0
1723198500000|2024-08-09 10:15:00|8187.8|8178.8|8186|8177|8189.8|8180.8|8185.3|8176.3|0
1723198800000|2024-08-09 10:20:00|8186.3|8177.3|8189|8180|8190.3|8181.3|8185.5|8176.5|0
1723199100000|2024-08-09 10:25:00|8188.8|8179.8|8192|8183|8192.3|8183.3|8187.3|8178.3|0
1723199400000|2024-08-09 10:30:00|8191.8|8182.8|8193.3|8184.3|8193.8|8184.8|8190.3|8181.3|0
1723199700000|2024-08-09 10:35:00|8193|8184|8190.5|8181.5|8194.5|8185.5|8190.3|8181.3|0
1723200000000|2024-08-09 10:40:00|8190.8|8181.8|8187.5|8178.5|8191.5|8182.5|8186.8|8177.8|0
1723200300000|2024-08-09 10:45:00|8187.8|8178.8|8186.5|8177.5|8191.3|8182.3|8186.3|8177.3|0
1723200600000|2024-08-09 10:50:00|8186.3|8177.3|8189.3|8180.3|8190.3|8181.3|8186.3|8177.3|0
1723200900000|2024-08-09 10:55:00|8188.8|8179.8|8184.8|8175.8|8189.8|8180.8|8184.3|8175.3|0
1723201200000|2024-08-09 11:00:00|8185|8176|8187.3|8178.3|8191.3|8182.3|8184.8|8175.8|0
1723201500000|2024-08-09 11:05:00|8187|8178|8186.8|8177.8|8188.8|8179.8|8184.8|8175.8|0
1723201800000|2024-08-09 11:10:00|8186|8177|8185.3|8176.3|8188|8179|8184.8|8175.8|0
1723202100000|2024-08-09 11:15:00|8185.8|8176.8|8190|8181|8191.8|8182.8|8185.3|8176.3|0
1723202400000|2024-08-09 11:20:00|8190.3|8181.3|8187.5|8178.5|8192.5|8183.5|8187.3|8178.3|0
1723202700000|2024-08-09 11:25:00|8187.3|8178.3|8184.5|8175.5|8189.3|8180.3|8183|8174|0
1723203000000|2024-08-09 11:30:00|8184.8|8175.8|8181|8172|8186.5|8177.5|8176.8|8167.8|0
1723203300000|2024-08-09 11:35:00|8180.8|8171.8|8177.8|8168.8|8181.5|8172.5|8175.3|8166.3|0
1723203600000|2024-08-09 11:40:00|8178.9|8169.9|8176.2|8167.2|8180.4|8171.4|8174.9|8165.9|0
1723203900000|2024-08-09 11:45:00|8176.4|8167.4|8185.4|8176.4|8185.7|8176.7|8176.2|8167.2|0
1723204200000|2024-08-09 11:50:00|8185.2|8176.2|8187.9|8178.9|8191.9|8182.9|8184.9|8175.9|0
1723204500000|2024-08-09 11:55:00|8188.2|8179.2|8184.9|8175.9|8188.4|8179.4|8183.9|8174.9|0
1723204800000|2024-08-09 12:00:00|8184.7|8175.7|8180.4|8171.4|8185.4|8176.4|8180.4|8171.4|0
1723205100000|2024-08-09 12:05:00|8180.2|8171.2|8177.2|8168.2|8181.2|8172.2|8175.4|8166.4|0
1723205400000|2024-08-09 12:10:00|8176.7|8167.7|8174.7|8165.7|8178.9|8169.9|8174.2|8165.2|0
1723205700000|2024-08-09 12:15:00|8174.4|8165.4|8174.7|8165.7|8178.2|8169.2|8174.2|8165.2|0
1723206000000|2024-08-09 12:20:00|8174.2|8165.2|8171.7|8162.7|8176.2|8167.2|8171.7|8162.7|0
1723206300000|2024-08-09 12:25:00|8171.9|8162.9|8171.9|8162.9|8174.7|8165.7|8171.2|8162.2|0
1723206600000|2024-08-09 12:30:00|8172.2|8163.2|8164.4|8155.4|8172.2|8163.2|8163.4|8154.4|0
1723206900000|2024-08-09 12:35:00|8163.9|8154.9|8162.7|8153.7|8166.2|8157.2|8161.9|8152.9|0
1723207200000|2024-08-09 12:40:00|8162.2|8153.2|8163.7|8154.7|8166.7|8157.7|8158.2|8149.2|0
1723207500000|2024-08-09 12:45:00|8163.9|8154.9|8165.2|8156.2|8168.2|8159.2|8162.7|8153.7|0
1723207800000|2024-08-09 12:50:00|8164.9|8155.9|8164.2|8155.2|8167.7|8158.7|8161.7|8152.7|0
1723208100000|2024-08-09 12:55:00|8163.9|8154.9|8162.9|8153.9|8166.9|8157.9|8162.2|8153.2|0
1723208400000|2024-08-09 13:00:00|8163.4|8154.4|8161.4|8152.4|8165.2|8156.2|8157.4|8148.4|0
1723208700000|2024-08-09 13:05:00|8161.2|8152.2|8165.4|8156.4|8166.9|8157.9|8161.2|8152.2|0
1723209000000|2024-08-09 13:10:00|8165.7|8156.7|8169.2|8160.2|8170.4|8161.4|8164.2|8155.2|0
1723209300000|2024-08-09 13:15:00|8168.9|8159.9|8162.9|8153.9|8169.2|8160.2|8162.9|8153.9|0
1723209600000|2024-08-09 13:20:00|8162.7|8153.7|8163.4|8154.4|8166.2|8157.2|8162.2|8153.2|0
1723209900000|2024-08-09 13:25:00|8163.7|8154.7|8164.4|8155.4|8166.2|8157.2|8162.4|8153.4|0
1723210200000|2024-08-09 13:30:00|8164.2|8155.2|8158.7|8149.7|8165.4|8156.4|8156.4|8147.4|0
1723210500000|2024-08-09 13:35:00|8158.9|8149.9|8163.2|8154.2|8166.4|8157.4|8157.7|8148.7|0
1723210800000|2024-08-09 13:40:00|8162.9|8153.9|8157.2|8148.2|8163.7|8154.7|8154.2|8145.2|0
1723211100000|2024-08-09 13:45:00|8158.2|8149.2|8148.4|8139.4|8161.2|8152.2|8147.7|8138.7|0
1723211400000|2024-08-09 13:50:00|8148.7|8139.7|8162.9|8153.9|8162.9|8153.9|8148.4|8139.4|0
1723211700000|2024-08-09 13:55:00|8162.4|8153.4|8163.4|8154.4|8165.7|8156.7|8157.9|8148.9|0
1723212000000|2024-08-09 14:00:00|8162.9|8153.9|8169.7|8160.7|8170.9|8161.9|8160.2|8151.2|0
1723212300000|2024-08-09 14:05:00|8169.9|8160.9|8163.4|8154.4|8170.7|8161.7|8163.4|8154.4|0
1723212600000|2024-08-09 14:10:00|8164.1|8155.1|8170.1|8161.1|8172.6|8163.6|8163.3|8154.3|0
1723212900000|2024-08-09 14:15:00|8169.8|8160.8|8165.6|8156.6|8170.1|8161.1|8163.6|8154.6|0
1723213200000|2024-08-09 14:20:00|8166.1|8157.1|8172.6|8163.6|8172.6|8163.6|8166.1|8157.1|0
1723213500000|2024-08-09 14:25:00|8172.8|8163.8|8172.1|8163.1|8175.1|8166.1|8171.1|8162.1|0
1723213800000|2024-08-09 14:30:00|8172.8|8163.8|8165.1|8156.1|8172.8|8163.8|8162.6|8153.6|0
1723214100000|2024-08-09 14:35:00|8165.6|8156.6|8169.1|8160.1|8170.6|8161.6|8161.6|8152.6|0
1723214400000|2024-08-09 14:40:00|8168.8|8159.8|8175.6|8166.6|8179.8|8170.8|8168.6|8159.6|0
1723214700000|2024-08-09 14:45:00|8175.8|8166.8|8169.8|8160.8|8177.8|8168.8|8168.6|8159.6|0
1723215000000|2024-08-09 14:50:00|8169.6|8160.6|8171.1|8162.1|8177.3|8168.3|8168.1|8159.1|0
1723215300000|2024-08-09 14:55:00|8171.3|8162.3|8178.1|8169.1|8180.6|8171.6|8171.3|8162.3|0
1723215600000|2024-08-09 15:00:00|8177.3|8168.3|8181.8|8172.8|8183.6|8174.6|8176.3|8167.3|0
1723215900000|2024-08-09 15:05:00|8181.1|8172.1|8182.1|8173.1|8185.3|8176.3|8178.6|8169.6|0
1723216200000|2024-08-09 15:10:00|8181.6|8172.6|8181.3|8172.3|8182.8|8173.8|8179.6|8170.6|0
1723216500000|2024-08-09 15:15:00|8181.1|8172.1|8181.3|8172.3|8183.8|8174.8|8179.1|8170.1|0
1723216800000|2024-08-09 15:20:00|8181.6|8172.6|8180.3|8171.3|8183.1|8174.1|8178.6|8169.6|0
1723217100000|2024-08-09 15:25:00|8180.8|8171.8|8176.1|8167.1|8184.1|8175.1|8175.1|8166.1|0
1723217400000|2024-08-09 15:30:00|8175.6|8166.6|8174.1|8165.1|8181.1|8172.1|8169.1|8160.1|0
1723217700000|2024-08-09 15:35:00|8173.8|8164.8|8167.1|8158.1|8176.1|8167.1|8163.8|8154.8|0
1723218000000|2024-08-09 15:40:00|8167.6|8158.6|8170.8|8161.8|8172.1|8163.1|8167.1|8158.1|0
1723218300000|2024-08-09 15:45:00|8170.6|8161.6|8176.3|8167.3|8177.8|8168.8|8170.6|8161.6|0
1723218600000|2024-08-09 15:50:00|8176.1|8167.1|8174.3|8165.3|8176.3|8167.3|8171.6|8162.6|0
1723218900000|2024-08-09 15:55:00|8174.6|8165.6|8161.1|8152.1|8175.1|8166.1|8161.1|8152.1|0
1723219200000|2024-08-09 16:00:00|8161.6|8152.6|8165.6|8156.6|8166.3|8157.3|8161.1|8152.1|0
1723219500000|2024-08-09 16:05:00|8165.8|8156.8|8164.3|8155.3|8167.1|8158.1|8162.3|8153.3|0
1723219800000|2024-08-09 16:10:00|8164.1|8155.1|8166.3|8157.3|8166.8|8157.8|8163.6|8154.6|0
1723220100000|2024-08-09 16:15:00|8166.1|8157.1|8164.3|8155.3|8166.8|8157.8|8163.3|8154.3|0
1723220400000|2024-08-09 16:20:00|8164.6|8155.6|8163.1|8154.1|8166.1|8157.1|8162.6|8153.6|0
1723220700000|2024-08-09 16:25:00|8163.3|8154.3|8167.6|8158.6|8168.1|8159.1|8163.3|8154.3|0
1723221000000|2024-08-09 16:30:00|8167.3|8158.3|8171.8|8162.8|8174.3|8165.3|8166.6|8157.6|0
1723221300000|2024-08-09 16:35:00|8172.1|8163.1|8176.8|8167.8|8178.6|8169.6|8172.1|8163.1|0
1723221600000|2024-08-09 16:40:00|8176.3|8167.3|8178.6|8169.6|8179.1|8170.1|8175.3|8166.3|0
1723221900000|2024-08-09 16:45:00|8178.3|8169.3|8179.6|8170.6|8179.8|8170.8|8174.3|8165.3|0
1723222200000|2024-08-09 16:50:00|8180.1|8171.1|8173.3|8164.3|8180.6|8171.6|8172.8|8163.8|0
1723222500000|2024-08-09 16:55:00|8173.6|8164.6|8178.8|8169.8|8179.1|8170.1|8172.8|8163.8|0
1723222800000|2024-08-09 17:00:00|8179.1|8170.1|8183.3|8174.3|8184.1|8175.1|8178.3|8169.3|0
1723223100000|2024-08-09 17:05:00|8183.6|8174.6|8184.8|8175.8|8184.8|8175.8|8180.6|8171.6|0
1723223400000|2024-08-09 17:10:00|8185.3|8176.3|8190.8|8181.8|8191.1|8182.1|8185.1|8176.1|0
1723223700000|2024-08-09 17:15:00|8191.1|8182.1|8194.6|8185.6|8195.8|8186.8|8190.3|8181.3|0
1723224000000|2024-08-09 17:20:00|8194.3|8185.3|8195.6|8186.6|8197.1|8188.1|8193.6|8184.6|0
1723224300000|2024-08-09 17:25:00|8195.8|8186.8|8203.8|8194.8|8203.8|8194.8|8195.6|8186.6|0
1723224600000|2024-08-09 17:30:00|8204.1|8195.1|8203.6|8194.6|8206.8|8197.8|8202.6|8193.6|0
1723224900000|2024-08-09 17:35:00|8203.3|8194.3|8200.6|8191.6|8203.6|8194.6|8199.3|8190.3|0
1723225200000|2024-08-09 17:40:00|8200.3|8191.3|8196.3|8187.3|8201.6|8192.6|8194.8|8185.8|0
1723225500000|2024-08-09 17:45:00|8196.8|8187.8|8196.1|8187.1|8198.6|8189.6|8195.3|8186.3|0
1723225800000|2024-08-09 17:50:00|8196.3|8187.3|8191.3|8182.3|8197.6|8188.6|8187.6|8178.6|0
1723226100000|2024-08-09 17:55:00|8191.1|8182.1|8192.1|8183.1|8194.3|8185.3|8189.8|8180.8|0
1723226400000|2024-08-09 18:00:00|8192.6|8183.6|8190.6|8181.6|8193.1|8184.1|8188.6|8179.6|0
1723226700000|2024-08-09 18:05:00|8190.1|8181.1|8195.8|8186.8|8195.8|8186.8|8189.6|8180.6|0
1723227000000|2024-08-09 18:10:00|8195.6|8186.6|8190.8|8181.8|8195.6|8186.6|8186.6|8177.6|0
1723227300000|2024-08-09 18:15:00|8190.6|8181.6|8189.8|8180.8|8191.6|8182.6|8186.8|8177.8|0
1723227600000|2024-08-09 18:20:00|8190.6|8181.6|8189.3|8180.3|8192.1|8183.1|8188.6|8179.6|0
1723227900000|2024-08-09 18:25:00|8189.1|8180.1|8187.6|8178.6|8190.6|8181.6|8186.6|8177.6|0
1723228200000|2024-08-09 18:30:00|8187.3|8178.3|8184.8|8175.8|8189.8|8180.8|8183.6|8174.6|0
1723228500000|2024-08-09 18:35:00|8184.6|8175.6|8190.3|8181.3|8190.8|8181.8|8183.6|8174.6|0
1723228800000|2024-08-09 18:40:00|8190.1|8181.1|8193.6|8184.6|8193.8|8184.8|8189.8|8180.8|0
1723229100000|2024-08-09 18:45:00|8193.3|8184.3|8193.3|8184.3|8197.1|8188.1|8192.6|8183.6|0
1723229400000|2024-08-09 18:50:00|8193.1|8184.1|8189.1|8180.1|8193.6|8184.6|8186.3|8177.3|0
1723229700000|2024-08-09 18:55:00|8189.6|8180.6|8192.8|8183.8|8193.3|8184.3|8185.6|8176.6|0
1723230000000|2024-08-09 19:00:00|8192.6|8183.6|8191.3|8182.3|8194.8|8185.8|8190.6|8181.6|0
1723230300000|2024-08-09 19:05:00|8191.1|8182.1|8195.8|8186.8|8195.8|8186.8|8190.6|8181.6|0
1723230600000|2024-08-09 19:10:00|8195.6|8186.6|8196.8|8187.8|8198.3|8189.3|8195.3|8186.3|0
1723230900000|2024-08-09 19:15:00|8196.6|8187.6|8196.6|8187.6|8199.3|8190.3|8195.8|8186.8|0
1723231200000|2024-08-09 19:20:00|8196.3|8187.3|8192.6|8183.6|8196.3|8187.3|8190.8|8181.8|0
1723231500000|2024-08-09 19:25:00|8192.3|8183.3|8195.1|8186.1|8197.1|8188.1|8192.1|8183.1|0
1723231800000|2024-08-09 19:30:00|8194.8|8185.8|8195.8|8186.8|8199.1|8190.1|8194.1|8185.1|0
1723232100000|2024-08-09 19:35:00|8195.6|8186.6|8199.1|8190.1|8199.3|8190.3|8195.6|8186.6|0
1723232400000|2024-08-09 19:40:00|8199.3|8190.3|8197.8|8188.8|8201.8|8192.8|8196.6|8187.6|0
1723232700000|2024-08-09 19:45:00|8197.6|8188.6|8201.6|8192.6|8201.6|8192.6|8197.3|8188.3|0
1723233000000|2024-08-09 19:50:00|8201.3|8192.3|8200.3|8191.3|8203.3|8194.3|8199.1|8190.1|0
1723233300000|2024-08-09 19:55:00|8200.1|8191.1|8199.8|8190.8|8205.3|8196.3|8199.3|8190.3|0
1723233600000|2024-08-09 20:00:00|8199|8190|8200.4|8191.4|8200.8|8191.8|8196.3|8187.3|0
1723233900000|2024-08-09 20:05:00|8200.3|8191.3|8198.6|8189.6|8200.3|8191.3|8196.9|8187.9|0
1723234200000|2024-08-09 20:10:00|8198.7|8189.7|8198.1|8189.1|8199.6|8190.6|8197.2|8188.2|0
1723234500000|2024-08-09 20:15:00|8198.2|8189.2|8197.5|8188.5|8198.8|8189.8|8197.3|8188.3|0
1723234800000|2024-08-09 20:20:00|8197.6|8188.6|8196|8187|8197.7|8188.7|8195.7|8186.7|0
1723235100000|2024-08-09 20:25:00|8196.2|8187.2|8195.6|8186.6|8196.2|8187.2|8195.3|8186.3|0
1723235400000|2024-08-09 20:30:00|8195.7|8186.7|8196.1|8187.1|8196.9|8187.9|8195.4|8186.4|0
1723235700000|2024-08-09 20:35:00|8196|8187|8195.6|8186.6|8196.1|8187.1|8195.4|8186.4|0
1723236000000|2024-08-09 20:40:00|8195.4|8186.4|8195.3|8186.3|8195.6|8186.6|8194.8|8185.8|0
1723236300000|2024-08-09 20:45:00|8195.2|8186.2|8195|8186|8195.6|8186.6|8194.9|8185.9|0
1723236600000|2024-08-09 20:50:00|8195.1|8186.1|8193.4|8184.4|8195.6|8186.6|8193.4|8184.4|0
1723236900000|2024-08-09 20:55:00|8193.3|8184.3|8195.2|8186.2|8195.2|8186.2|8192.5|8183.5|0
1723272900000|2024-08-10 06:55:00|8197.2|8188.2|8197.2|8188.2|8197.2|8188.2|8197.2|8188.2|0
1723275900000|2024-08-10 07:45:00|8197.3|8188.3|8197.3|8188.3|8197.3|8188.3|8197.3|8188.3|0
1723308900000|2024-08-10 16:55:00|8198.3|8189.3|8198.3|8189.3|8198.3|8189.3|8198.3|8189.3|0
1723315200000|2024-08-10 18:40:00|8200.4|8191.4|8200.4|8191.4|8200.4|8191.4|8200.4|8191.4|0
1723345800000|2024-08-11 03:10:00|8200.3|8191.3|8200.3|8191.3|8200.3|8191.3|8200.3|8191.3|0
1723362300000|2024-08-11 07:45:00|8200.2|8191.2|8200.2|8191.2|8200.2|8191.2|8200.2|8191.2|0
1723364700000|2024-08-11 08:25:00|8200.1|8191.1|8200.1|8191.1|8200.1|8191.1|8200.1|8191.1|0
1723367700000|2024-08-11 09:15:00|8195.8|8186.8|8193.8|8184.8|8195.8|8186.8|8193.8|8184.8|0
1723385400000|2024-08-11 14:10:00|8194.9|8185.9|8194.9|8185.9|8194.9|8185.9|8194.9|8185.9|0
1723387500000|2024-08-11 14:45:00|8195.9|8186.9|8191.9|8182.9|8195.9|8186.9|8191.9|8182.9|0
1723396200000|2024-08-11 17:10:00|8191.8|8182.8|8191.8|8182.8|8191.8|8182.8|8191.8|8182.8|0
1723404000000|2024-08-11 19:20:00|8191.6|8182.6|8191.6|8182.6|8191.6|8182.6|8191.6|8182.6|0
1723408800000|2024-08-11 20:40:00|8187.6|8178.6|8187.6|8178.6|8187.6|8178.6|8187.6|8178.6|0
1723413600000|2024-08-11 22:00:00|8195.2|8186.2|8197.8|8188.8|8198.4|8189.4|8193.7|8184.7|0
1723413900000|2024-08-11 22:05:00|8198|8189|8197|8188|8199.8|8190.8|8195|8186|0
1723414200000|2024-08-11 22:10:00|8196.9|8187.9|8181.9|8172.9|8196.9|8187.9|8181.9|8172.9|0
1723414500000|2024-08-11 22:15:00|8183.6|8174.6|8184.7|8175.7|8186.2|8177.2|8177.2|8168.2|0
1723414800000|2024-08-11 22:20:00|8185|8176|8181.8|8172.8|8185|8176|8180.3|8171.3|0
1723415100000|2024-08-11 22:25:00|8182.1|8173.1|8186.8|8177.8|8186.9|8177.9|8179.7|8170.7|0
1723415400000|2024-08-11 22:30:00|8186.3|8177.3|8189.2|8180.2|8189.2|8180.2|8185.7|8176.7|0
1723415700000|2024-08-11 22:35:00|8189.4|8180.4|8189.8|8180.8|8191.9|8182.9|8188.5|8179.5|0
1723416000000|2024-08-11 22:40:00|8189.9|8180.9|8190.9|8181.9|8192.3|8183.3|8188.9|8179.9|0
1723416300000|2024-08-11 22:45:00|8190.8|8181.8|8190|8181|8191.3|8182.3|8189.3|8180.3|0
1723416600000|2024-08-11 22:50:00|8189.9|8180.9|8194.7|8185.7|8195.7|8186.7|8188.7|8179.7|0
1723416900000|2024-08-11 22:55:00|8194.8|8185.8|8194.6|8185.6|8197.4|8188.4|8193.9|8184.9|0
1723417200000|2024-08-11 23:00:00|8194.4|8185.4|8196.6|8187.6|8198.5|8189.5|8194.1|8185.1|0
1723417500000|2024-08-11 23:05:00|8196.5|8187.5|8196.9|8187.9|8197.2|8188.2|8195.5|8186.5|0
1723417800000|2024-08-11 23:10:00|8197|8188|8197.2|8188.2|8198.3|8189.3|8196.7|8187.7|0
1723418100000|2024-08-11 23:15:00|8197.1|8188.1|8196.6|8187.6|8198.4|8189.4|8196.1|8187.1|0
1723418400000|2024-08-11 23:20:00|8196.5|8187.5|8196.5|8187.5|8196.9|8187.9|8195.7|8186.7|0
1723418700000|2024-08-11 23:25:00|8196.6|8187.6|8197.5|8188.5|8198.7|8189.7|8196.5|8187.5|0
1723419000000|2024-08-11 23:30:00|8197.4|8188.4|8198.8|8189.8|8199.4|8190.4|8197|8188|0
1723419300000|2024-08-11 23:35:00|8198.7|8189.7|8197.5|8188.5|8198.7|8189.7|8196.5|8187.5|0
1723419600000|2024-08-11 23:40:00|8197.4|8188.4|8196.2|8187.2|8198.9|8189.9|8193.4|8184.4|0
1723419900000|2024-08-11 23:45:00|8196.1|8187.1|8200.9|8191.9|8203.6|8194.6|8196|8187|0
1723420200000|2024-08-11 23:50:00|8200.8|8191.8|8201.6|8192.6|8202.5|8193.5|8200.6|8191.6|0
1723420500000|2024-08-11 23:55:00|8201.7|8192.7|8201.2|8192.2|8202.7|8193.7|8201.1|8192.1|0
1723420800000|2024-08-12 00:00:00|8201.1|8192.1|8199.7|8190.7|8208.7|8199.7|8199.4|8190.4|0
1723421100000|2024-08-12 00:05:00|8199.4|8190.4|8202.7|8193.7|8203.4|8194.4|8198.2|8189.2|0
1723421400000|2024-08-12 00:10:00|8202.9|8193.9|8203.9|8194.9|8205.9|8196.9|8202.9|8193.9|0
1723421700000|2024-08-12 00:15:00|8203.7|8194.7|8208.7|8199.7|8211.4|8202.4|8202.9|8193.9|0
1723422000000|2024-08-12 00:20:00|8208.9|8199.9|8208.4|8199.4|8209.2|8200.2|8207.4|8198.4|0
1723422300000|2024-08-12 00:25:00|8207.9|8198.9|8206.4|8197.4|8208.2|8199.2|8205.9|8196.9|0
1723422600000|2024-08-12 00:30:00|8207.2|8198.2|8204.4|8195.4|8207.2|8198.2|8203.4|8194.4|0
1723422900000|2024-08-12 00:35:00|8204.7|8195.7|8207.4|8198.4|8208.2|8199.2|8204.7|8195.7|0
1723423200000|2024-08-12 00:40:00|8207.2|8198.2|8207.9|8198.9|8208.2|8199.2|8206.2|8197.2|0
1723423500000|2024-08-12 00:45:00|8208.2|8199.2|8209.4|8200.4|8210.9|8201.9|8208.2|8199.2|0
1723423800000|2024-08-12 00:50:00|8209.7|8200.7|8210.7|8201.7|8211.2|8202.2|8209.7|8200.7|0
1723424100000|2024-08-12 00:55:00|8210.4|8201.4|8206.2|8197.2|8211.7|8202.7|8205.9|8196.9|0
1723424400000|2024-08-12 01:00:00|8205.4|8196.4|8203.9|8194.9|8205.4|8196.4|8203.4|8194.4|0
1723424700000|2024-08-12 01:05:00|8204.2|8195.2|8204.2|8195.2|8206.4|8197.4|8203.7|8194.7|0
1723425000000|2024-08-12 01:10:00|8204.4|8195.4|8206.4|8197.4|8208.4|8199.4|8204.4|8195.4|0
1723425300000|2024-08-12 01:15:00|8206.2|8197.2|8210.4|8201.4|8211.2|8202.2|8206.2|8197.2|0
1723425600000|2024-08-12 01:20:00|8210.7|8201.7|8209.9|8200.9|8210.9|8201.9|8209.4|8200.4|0
1723425900000|2024-08-12 01:25:00|8209.7|8200.7|8208.4|8199.4|8210.7|8201.7|8207.9|8198.9|0
1723426200000|2024-08-12 01:30:00|8208.7|8199.7|8209.7|8200.7|8213.2|8204.2|8208.7|8199.7|0
1723426500000|2024-08-12 01:35:00|8209.4|8200.4|8208.4|8199.4|8209.4|8200.4|8207.9|8198.9|0
1723426800000|2024-08-12 01:40:00|8208.7|8199.7|8204.2|8195.2|8208.9|8199.9|8203.9|8194.9|0
1723427100000|2024-08-12 01:45:00|8204.4|8195.4|8205.2|8196.2|8205.7|8196.7|8202.9|8193.9|0
1723427400000|2024-08-12 01:50:00|8205.4|8196.4|8208.9|8199.9|8209.7|8200.7|8205.2|8196.2|0
1723427700000|2024-08-12 01:55:00|8209.2|8200.2|8207.4|8198.4|8209.9|8200.9|8206.9|8197.9|0
1723428000000|2024-08-12 02:00:00|8206.9|8197.9|8206.2|8197.2|8208.4|8199.4|8205.7|8196.7|0
1723428300000|2024-08-12 02:05:00|8206.4|8197.4|8206.9|8197.9|8207.4|8198.4|8206.2|8197.2|0
1723428600000|2024-08-12 02:10:00|8207.2|8198.2|8207.7|8198.7|8207.7|8198.7|8206.4|8197.4|0
1723428900000|2024-08-12 02:15:00|8208.4|8199.4|8210.7|8201.7|8210.7|8201.7|8208.4|8199.4|0
1723429200000|2024-08-12 02:20:00|8210.9|8201.9|8210.7|8201.7|8211.4|8202.4|8210.7|8201.7|0
1723429500000|2024-08-12 02:25:00|8210.9|8201.9|8214.4|8205.4|8214.4|8205.4|8210.9|8201.9|0
1723429800000|2024-08-12 02:30:00|8215.2|8206.2|8214.7|8205.7|8216.4|8207.4|8214.7|8205.7|0
1723430100000|2024-08-12 02:35:00|8215.2|8206.2|8215.4|8206.4|8215.4|8206.4|8214.9|8205.9|0
1723430400000|2024-08-12 02:40:00|8214.9|8205.9|8215.2|8206.2|8215.2|8206.2|8214.9|8205.9|0
1723430700000|2024-08-12 02:45:00|8214.9|8205.9|8215.2|8206.2|8215.2|8206.2|8214.9|8205.9|0
1723431000000|2024-08-12 02:50:00|8215.4|8206.4|8216.7|8207.7|8217.7|8208.7|8215.4|8206.4|0
1723431300000|2024-08-12 02:55:00|8216.9|8207.9|8216.4|8207.4|8216.9|8207.9|8216.4|8207.4|0
1723431600000|2024-08-12 03:00:00|8216.7|8207.7|8216.4|8207.4|8216.7|8207.7|8216.2|8207.2|0
1723431900000|2024-08-12 03:05:00|8216.2|8207.2|8216.7|8207.7|8216.9|8207.9|8216.2|8207.2|0
1723432200000|2024-08-12 03:10:00|8216.9|8207.9|8216.7|8207.7|8216.9|8207.9|8216.7|8207.7|0
1723432500000|2024-08-12 03:15:00|8216.9|8207.9|8215.2|8206.2|8216.9|8207.9|8214.9|8205.9|0
1723432800000|2024-08-12 03:20:00|8214.9|8205.9|8214.7|8205.7|8215.2|8206.2|8214.7|8205.7|0
1723433100000|2024-08-12 03:25:00|8214.9|8205.9|8214.2|8205.2|8215.4|8206.4|8214.2|8205.2|0
1723433400000|2024-08-12 03:30:00|8213.7|8204.7|8209.9|8200.9|8213.9|8204.9|8209.9|8200.9|0
1723433700000|2024-08-12 03:35:00|8209.7|8200.7|8210.2|8201.2|8210.7|8201.7|8206.4|8197.4|0
1723434000000|2024-08-12 03:40:00|8209.9|8200.9|8210.4|8201.4|8210.9|8201.9|8209.2|8200.2|0
1723434300000|2024-08-12 03:45:00|8210.9|8201.9|8211.4|8202.4|8211.7|8202.7|8210.2|8201.2|0
1723434600000|2024-08-12 03:50:00|8212.2|8203.2|8212.7|8203.7|8212.7|8203.7|8212.2|8203.2|0
1723434900000|2024-08-12 03:55:00|8212.9|8203.9|8212.9|8203.9|8212.9|8203.9|8212.7|8203.7|0
1723435200000|2024-08-12 04:00:00|8212.7|8203.7|8212.9|8203.9|8212.9|8203.9|8212.7|8203.7|0
1723435500000|2024-08-12 04:05:00|8213.2|8204.2|8210.9|8201.9|8213.4|8204.4|8210.9|8201.9|0
1723435800000|2024-08-12 04:10:00|8211.7|8202.7|8210.7|8201.7|8211.9|8202.9|8210.4|8201.4|0
1723436100000|2024-08-12 04:15:00|8210.9|8201.9|8210.9|8201.9|8210.9|8201.9|8210.9|8201.9|0
1723436400000|2024-08-12 04:20:00|8210.7|8201.7|8211.7|8202.7|8211.9|8202.9|8210.7|8201.7|0
1723436700000|2024-08-12 04:25:00|8211.4|8202.4|8211.7|8202.7|8212.2|8203.2|8211.4|8202.4|0
1723437000000|2024-08-12 04:30:00|8211.4|8202.4|8212.9|8203.9|8213.4|8204.4|8211.4|8202.4|0
1723437300000|2024-08-12 04:35:00|8213.2|8204.2|8213.2|8204.2|8213.4|8204.4|8212.4|8203.4|0
1723437600000|2024-08-12 04:40:00|8213.7|8204.7|8214.9|8205.9|8215.2|8206.2|8212.9|8203.9|0
1723437900000|2024-08-12 04:45:00|8214.7|8205.7|8215.4|8206.4|8215.4|8206.4|8214.2|8205.2|0
1723438200000|2024-08-12 04:50:00|8215.7|8206.7|8214.9|8205.9|8215.7|8206.7|8214.7|8205.7|0
1723438500000|2024-08-12 04:55:00|8215.2|8206.2|8213.7|8204.7|8215.2|8206.2|8213.7|8204.7|0
1723438800000|2024-08-12 05:00:00|8213.4|8204.4|8214.4|8205.4|8214.7|8205.7|8212.4|8203.4|0
1723439100000|2024-08-12 05:05:00|8213.9|8204.9|8214.4|8205.4|8214.7|8205.7|8212.4|8203.4|0
1723439400000|2024-08-12 05:10:00|8214.9|8205.9|8209.7|8200.7|8215.4|8206.4|8209.7|8200.7|0
1723439700000|2024-08-12 05:15:00|8209.9|8200.9|8211.4|8202.4|8211.4|8202.4|8209.2|8200.2|0
1723440000000|2024-08-12 05:20:00|8211.2|8202.2|8210.4|8201.4|8212.2|8203.2|8209.9|8200.9|0
1723440300000|2024-08-12 05:25:00|8210.2|8201.2|8211.2|8202.2|8212.4|8203.4|8209.7|8200.7|0
1723440600000|2024-08-12 05:30:00|8211.7|8202.7|8210.2|8201.2|8211.9|8202.9|8209.7|8200.7|0
1723440900000|2024-08-12 05:35:00|8210.4|8201.4|8208.2|8199.2|8211.2|8202.2|8207.2|8198.2|0
1723441200000|2024-08-12 05:40:00|8207.9|8198.9|8209.7|8200.7|8209.7|8200.7|8207.4|8198.4|0
1723441500000|2024-08-12 05:45:00|8209.4|8200.4|8209.4|8200.4|8210.9|8201.9|8207.7|8198.7|0
1723441800000|2024-08-12 05:50:00|8209.9|8200.9|8209.7|8200.7|8211.7|8202.7|8209.4|8200.4|0
1723442100000|2024-08-12 05:55:00|8209.4|8200.4|8208.7|8199.7|8209.4|8200.4|8206.7|8197.7|0
1723442400000|2024-08-12 06:00:00|8208.9|8199.9|8212.2|8203.2|8217.4|8208.4|8208.7|8199.7|0
1723442700000|2024-08-12 06:05:00|8212.4|8203.4|8202.4|8193.4|8212.4|8203.4|8202.4|8193.4|0
1723443000000|2024-08-12 06:10:00|8202.2|8193.2|8201.4|8192.4|8202.9|8193.9|8199.9|8190.9|0
1723443300000|2024-08-12 06:15:00|8200.9|8191.9|8198.4|8189.4|8201.4|8192.4|8196.2|8187.2|0
1723443600000|2024-08-12 06:20:00|8197.9|8188.9|8201.9|8192.9|8201.9|8192.9|8196.9|8187.9|0
1723443900000|2024-08-12 06:25:00|8201.7|8192.7|8201.4|8192.4|8202.2|8193.2|8200.2|8191.2|0
1723444200000|2024-08-12 06:30:00|8201.9|8192.9|8201.4|8192.4|8204.4|8195.4|8199.7|8190.7|0
1723444500000|2024-08-12 06:35:00|8201.2|8192.2|8200.7|8191.7|8201.9|8192.9|8199.2|8190.2|0
1723444800000|2024-08-12 06:40:00|8200.9|8191.9|8196.4|8187.4|8202.9|8193.9|8196.4|8187.4|0
1723445100000|2024-08-12 06:45:00|8195.9|8186.9|8200.2|8191.2|8200.2|8191.2|8195.9|8186.9|0
1723445400000|2024-08-12 06:50:00|8200.7|8191.7|8206.9|8197.9|8207.2|8198.2|8200.4|8191.4|0
1723445700000|2024-08-12 06:55:00|8206.7|8197.7|8210.4|8201.4|8214.2|8205.2|8205.4|8196.4|0
1723446000000|2024-08-12 07:00:00|8207.4|8198.4|8214.4|8205.4|8216.4|8207.4|8203.4|8194.4|0
1723446300000|2024-08-12 07:05:00|8214.7|8205.7|8227.2|8218.2|8227.4|8218.4|8214.2|8205.2|0
1723446600000|2024-08-12 07:10:00|8227.9|8218.9|8224.7|8215.7|8229.9|8220.9|8222.4|8213.4|0
1723446900000|2024-08-12 07:15:00|8224.9|8215.9|8223.4|8214.4|8225.7|8216.7|8218.9|8209.9|0
1723447200000|2024-08-12 07:20:00|8223.2|8214.2|8219.4|8210.4|8225.9|8216.9|8216.9|8207.9|0
1723447500000|2024-08-12 07:25:00|8219.9|8210.9|8220.4|8211.4|8222.9|8213.9|8217.9|8208.9|0
1723447800000|2024-08-12 07:30:00|8219.2|8210.2|8207.4|8198.4|8219.2|8210.2|8204.7|8195.7|0
1723448100000|2024-08-12 07:35:00|8207.7|8198.7|8206.9|8197.9|8208.9|8199.9|8198.7|8189.7|0
1723448400000|2024-08-12 07:40:00|8206.3|8197.3|8207.8|8198.8|8210.3|8201.3|8204.3|8195.3|0
1723448700000|2024-08-12 07:45:00|8208.1|8199.1|8209.8|8200.8|8211.3|8202.3|8206.1|8197.1|0
1723449000000|2024-08-12 07:50:00|8210.1|8201.1|8216.3|8207.3|8218.8|8209.8|8210.1|8201.1|0
1723449300000|2024-08-12 07:55:00|8216.8|8207.8|8220.6|8211.6|8221.6|8212.6|8216.1|8207.1|0
1723449600000|2024-08-12 08:00:00|8219.8|8210.8|8216.6|8207.6|8225.8|8216.8|8216.6|8207.6|0
1723449900000|2024-08-12 08:05:00|8216.3|8207.3|8223.8|8214.8|8224.1|8215.1|8216.3|8207.3|0
1723450200000|2024-08-12 08:10:00|8223.1|8214.1|8219.8|8210.8|8224.1|8215.1|8219.8|8210.8|0
1723450500000|2024-08-12 08:15:00|8220.1|8211.1|8219.3|8210.3|8222.3|8213.3|8217.1|8208.1|0
1723450800000|2024-08-12 08:20:00|8219.1|8210.1|8217.8|8208.8|8219.3|8210.3|8215.8|8206.8|0
1723451100000|2024-08-12 08:25:00|8217.6|8208.6|8213.8|8204.8|8220.1|8211.1|8213.8|8204.8|0
1723451400000|2024-08-12 08:30:00|8213.6|8204.6|8212.3|8203.3|8215.3|8206.3|8211.8|8202.8|0
1723451700000|2024-08-12 08:35:00|8212.6|8203.6|8205.3|8196.3|8212.6|8203.6|8203.8|8194.8|0
1723452000000|2024-08-12 08:40:00|8205.1|8196.1|8203.1|8194.1|8206.8|8197.8|8201.8|8192.8|0
1723452300000|2024-08-12 08:45:00|8202.8|8193.8|8196.3|8187.3|8204.3|8195.3|8195.6|8186.6|0
1723452600000|2024-08-12 08:50:00|8196.1|8187.1|8192.6|8183.6|8197.1|8188.1|8192.3|8183.3|0
1723452900000|2024-08-12 08:55:00|8192.1|8183.1|8189.3|8180.3|8192.8|8183.8|8187.3|8178.3|0
1723453200000|2024-08-12 09:00:00|8189.6|8180.6|8192.8|8183.8|8195.3|8186.3|8189.3|8180.3|0
1723453500000|2024-08-12 09:05:00|8192.6|8183.6|8194.8|8185.8|8195.3|8186.3|8190.3|8181.3|0
1723453800000|2024-08-12 09:10:00|8195.1|8186.1|8198.3|8189.3|8198.6|8189.6|8193.3|8184.3|0
1723454100000|2024-08-12 09:15:00|8198.1|8189.1|8198.8|8189.8|8199.3|8190.3|8196.6|8187.6|0
1723454400000|2024-08-12 09:20:00|8199.1|8190.1|8198.3|8189.3|8201.6|8192.6|8198.3|8189.3|0
1723454700000|2024-08-12 09:25:00|8198.1|8189.1|8194.8|8185.8|8201.1|8192.1|8194.3|8185.3|0
1723455000000|2024-08-12 09:30:00|8195.1|8186.1|8194.3|8185.3|8197.6|8188.6|8193.3|8184.3|0
1723455300000|2024-08-12 09:35:00|8194.1|8185.1|8198.1|8189.1|8199.3|8190.3|8194.1|8185.1|0
1723455600000|2024-08-12 09:40:00|8198.3|8189.3|8198.3|8189.3|8200.8|8191.8|8197.3|8188.3|0
1723455900000|2024-08-12 09:45:00|8197.8|8188.8|8200.8|8191.8|8201.1|8192.1|8196.8|8187.8|0
1723456200000|2024-08-12 09:50:00|8201.1|8192.1|8203.1|8194.1|8204.1|8195.1|8200.3|8191.3|0
1723456500000|2024-08-12 09:55:00|8203.6|8194.6|8202.8|8193.8|8204.6|8195.6|8200.8|8191.8|0
1723456800000|2024-08-12 10:00:00|8203.1|8194.1|8205.8|8196.8|8206.6|8197.6|8202.6|8193.6|0
1723457100000|2024-08-12 10:05:00|8206.1|8197.1|8206.3|8197.3|8207.6|8198.6|8205.3|8196.3|0
1723457400000|2024-08-12 10:10:00|8206.1|8197.1|8210.8|8201.8|8212.3|8203.3|8205.3|8196.3|0
1723457700000|2024-08-12 10:15:00|8211.3|8202.3|8207.1|8198.1|8211.8|8202.8|8205.8|8196.8|0
1723458000000|2024-08-12 10:20:00|8206.8|8197.8|8209.1|8200.1|8210.3|8201.3|8206.8|8197.8|0
1723458300000|2024-08-12 10:25:00|8209.3|8200.3|8209.8|8200.8|8210.1|8201.1|8207.6|8198.6|0
1723458600000|2024-08-12 10:30:00|8210.1|8201.1|8209.1|8200.1|8211.6|8202.6|8207.8|8198.8|0
1723458900000|2024-08-12 10:35:00|8208.8|8199.8|8209.8|8200.8|8211.1|8202.1|8208.8|8199.8|0
1723459200000|2024-08-12 10:40:00|8209.6|8200.6|8210.6|8201.6|8210.6|8201.6|8208.8|8199.8|0
1723459500000|2024-08-12 10:45:00|8210.3|8201.3|8212.8|8203.8|8212.8|8203.8|8210.3|8201.3|0
1723459800000|2024-08-12 10:50:00|8212.6|8203.6|8208.8|8199.8|8212.6|8203.6|8208.3|8199.3|0
1723460100000|2024-08-12 10:55:00|8208.6|8199.6|8213.1|8204.1|8213.3|8204.3|8208.6|8199.6|0
1723460400000|2024-08-12 11:00:00|8212.8|8203.8|8215.3|8206.3|8216.1|8207.1|8211.8|8202.8|0
1723460700000|2024-08-12 11:05:00|8215.6|8206.6|8216.3|8207.3|8217.1|8208.1|8214.8|8205.8|0
1723461000000|2024-08-12 11:10:00|8216.1|8207.1|8219.6|8210.6|8219.6|8210.6|8213.8|8204.8|0
1723461300000|2024-08-12 11:15:00|8219.3|8210.3|8224.3|8215.3|8224.8|8215.8|8219.3|8210.3|0
1723461600000|2024-08-12 11:20:00|8224.6|8215.6|8223.3|8214.3|8226.3|8217.3|8223.3|8214.3|0
1723461900000|2024-08-12 11:25:00|8223.6|8214.6|8216.3|8207.3|8223.8|8214.8|8216.1|8207.1|0
1723462200000|2024-08-12 11:30:00|8216.1|8207.1|8217.1|8208.1|8219.1|8210.1|8216.1|8207.1|0
1723462500000|2024-08-12 11:35:00|8216.8|8207.8|8214.8|8205.8|8217.8|8208.8|8212.8|8203.8|0
1723462800000|2024-08-12 11:40:00|8214.6|8205.6|8214.9|8205.9|8218.7|8209.7|8213.6|8204.6|0
1723463100000|2024-08-12 11:45:00|8215.2|8206.2|8216.4|8207.4|8216.7|8207.7|8213.9|8204.9|0
1723463400000|2024-08-12 11:50:00|8216.2|8207.2|8211.9|8202.9|8218.2|8209.2|8211.9|8202.9|0
1723463700000|2024-08-12 11:55:00|8212.2|8203.2|8208.7|8199.7|8212.4|8203.4|8208.7|8199.7|0
1723464000000|2024-08-12 12:00:00|8209.2|8200.2|8203.2|8194.2|8209.2|8200.2|8202.9|8193.9|0
1723464300000|2024-08-12 12:05:00|8203.4|8194.4|8203.7|8194.7|8204.2|8195.2|8200.2|8191.2|0
1723464600000|2024-08-12 12:10:00|8203.4|8194.4|8200.7|8191.7|8204.2|8195.2|8200.7|8191.7|0
1723464900000|2024-08-12 12:15:00|8201.2|8192.2|8201.2|8192.2|8203.7|8194.7|8200.7|8191.7|0
1723465200000|2024-08-12 12:20:00|8201.4|8192.4|8204.4|8195.4|8205.2|8196.2|8200.7|8191.7|0
1723465500000|2024-08-12 12:25:00|8204.2|8195.2|8204.9|8195.9|8206.7|8197.7|8203.4|8194.4|0
1723465800000|2024-08-12 12:30:00|8205.2|8196.2|8202.7|8193.7|8207.2|8198.2|8201.7|8192.7|0
1723466100000|2024-08-12 12:35:00|8202.2|8193.2|8196.2|8187.2|8202.7|8193.7|8196.2|8187.2|0
1723466400000|2024-08-12 12:40:00|8195.7|8186.7|8197.4|8188.4|8198.2|8189.2|8195.7|8186.7|0
1723466700000|2024-08-12 12:45:00|8197.7|8188.7|8201.9|8192.9|8203.2|8194.2|8197.7|8188.7|0
1723467000000|2024-08-12 12:50:00|8201.7|8192.7|8205.4|8196.4|8205.9|8196.9|8200.7|8191.7|0
1723467300000|2024-08-12 12:55:00|8205.7|8196.7|8206.2|8197.2|8208.7|8199.7|8205.2|8196.2|0
1723467600000|2024-08-12 13:00:00|8205.9|8196.9|8203.4|8194.4|8207.4|8198.4|8202.7|8193.7|0
1723467900000|2024-08-12 13:05:00|8202.9|8193.9|8200.2|8191.2|8203.7|8194.7|8200.2|8191.2|0
1723468200000|2024-08-12 13:10:00|8199.7|8190.7|8206.2|8197.2|8206.2|8197.2|8199.7|8190.7|0
1723468500000|2024-08-12 13:15:00|8205.7|8196.7|8208.2|8199.2|8208.7|8199.7|8203.7|8194.7|0
1723468800000|2024-08-12 13:20:00|8208.4|8199.4|8210.7|8201.7|8211.7|8202.7|8206.9|8197.9|0
1723469100000|2024-08-12 13:25:00|8211.4|8202.4|8214.9|8205.9|8216.2|8207.2|8211.4|8202.4|0
1723469400000|2024-08-12 13:30:00|8215.2|8206.2|8219.2|8210.2|8222.4|8213.4|8213.2|8204.2|0
1723469700000|2024-08-12 13:35:00|8219.4|8210.4|8214.9|8205.9|8222.2|8213.2|8213.7|8204.7|0
1723470000000|2024-08-12 13:40:00|8214.4|8205.4|8207.4|8198.4|8216.7|8207.7|8204.7|8195.7|0
1723470300000|2024-08-12 13:45:00|8207.9|8198.9|8206.2|8197.2|8208.9|8199.9|8202.9|8193.9|0
1723470600000|2024-08-12 13:50:00|8205.2|8196.2|8203.7|8194.7|8209.7|8200.7|8200.9|8191.9|0
1723470900000|2024-08-12 13:55:00|8203.4|8194.4|8200.9|8191.9|8204.7|8195.7|8196.2|8187.2|0
1723471200000|2024-08-12 14:00:00|8201.9|8192.9|8203.4|8194.4|8209.7|8200.7|8200.4|8191.4|0
1723471500000|2024-08-12 14:05:00|8203.2|8194.2|8201.9|8192.9|8207.2|8198.2|8200.4|8191.4|0
1723471800000|2024-08-12 14:10:00|8201.5|8192.5|8205|8196|8206|8197|8200.8|8191.8|0
1723472100000|2024-08-12 14:15:00|8204.8|8195.8|8203|8194|8206.3|8197.3|8198.5|8189.5|0
1723472400000|2024-08-12 14:20:00|8203.3|8194.3|8205.3|8196.3|8205.3|8196.3|8200.5|8191.5|0
1723472700000|2024-08-12 14:25:00|8205.5|8196.5|8205|8196|8208|8199|8204.3|8195.3|0
1723473000000|2024-08-12 14:30:00|8205.5|8196.5|8208.5|8199.5|8208.8|8199.8|8204.3|8195.3|0
1723473300000|2024-08-12 14:35:00|8208.3|8199.3|8211.8|8202.8|8212.3|8203.3|8207.3|8198.3|0
1723473600000|2024-08-12 14:40:00|8212.3|8203.3|8215|8206|8216|8207|8212.3|8203.3|0
1723473900000|2024-08-12 14:45:00|8214.8|8205.8|8220.5|8211.5|8221.3|8212.3|8212.5|8203.5|0
1723474200000|2024-08-12 14:50:00|8220|8211|8225.3|8216.3|8226.8|8217.8|8219.8|8210.8|0
1723474500000|2024-08-12 14:55:00|8225|8216|8227.3|8218.3|8229.3|8220.3|8223.8|8214.8|0
1723474800000|2024-08-12 15:00:00|8227|8218|8221.8|8212.8|8228.8|8219.8|8220.5|8211.5|0
1723475100000|2024-08-12 15:05:00|8221.3|8212.3|8217|8208|8221.5|8212.5|8215.5|8206.5|0
1723475400000|2024-08-12 15:10:00|8217.3|8208.3|8215|8206|8220.5|8211.5|8215|8206|0
1723475700000|2024-08-12 15:15:00|8215.8|8206.8|8224.3|8215.3|8226|8217|8215.5|8206.5|0
1723476000000|2024-08-12 15:20:00|8223.8|8214.8|8214.8|8205.8|8226.8|8217.8|8213.3|8204.3|0
1723476300000|2024-08-12 15:25:00|8215.3|8206.3|8214.3|8205.3|8216.8|8207.8|8210.3|8201.3|0
1723476600000|2024-08-12 15:30:00|8214|8205|8213.3|8204.3|8217|8208|8208.8|8199.8|0
1723476900000|2024-08-12 15:35:00|8213.8|8204.8|8219.3|8210.3|8221.8|8212.8|8213.3|8204.3|0
1723477200000|2024-08-12 15:40:00|8219.5|8210.5|8216.3|8207.3|8221.5|8212.5|8213.8|8204.8|0
1723477500000|2024-08-12 15:45:00|8215.8|8206.8|8220|8211|8220|8211|8214.5|8205.5|0
1723477800000|2024-08-12 15:50:00|8219.8|8210.8|8229.5|8220.5|8229.8|8220.8|8218|8209|0
1723478100000|2024-08-12 15:55:00|8229.3|8220.3|8233.8|8224.8|8234.8|8225.8|8228.3|8219.3|0
1723478400000|2024-08-12 16:00:00|8233.5|8224.5|8230.5|8221.5|8235|8226|8230|8221|0
1723478700000|2024-08-12 16:05:00|8230.8|8221.8|8227.8|8218.8|8231.3|8222.3|8226|8217|0
1723479000000|2024-08-12 16:10:00|8227.3|8218.3|8228|8219|8229.3|8220.3|8225.8|8216.8|0
1723479300000|2024-08-12 16:15:00|8228.3|8219.3|8229|8220|8230.3|8221.3|8225.3|8216.3|0
1723479600000|2024-08-12 16:20:00|8228.8|8219.8|8228.3|8219.3|8229.3|8220.3|8225.8|8216.8|0
1723479900000|2024-08-12 16:25:00|8227.8|8218.8|8229|8220|8230.5|8221.5|8227.3|8218.3|0
1723480200000|2024-08-12 16:30:00|8228.5|8219.5|8228|8219|8232|8223|8227.3|8218.3|0
1723480500000|2024-08-12 16:35:00|8227.5|8218.5|8232.5|8223.5|8233.3|8224.3|8226.5|8217.5|0
1723480800000|2024-08-12 16:40:00|8232.8|8223.8|8232.3|8223.3|8233.5|8224.5|8230.3|8221.3|0
1723481100000|2024-08-12 16:45:00|8232.8|8223.8|8236.3|8227.3|8237.3|8228.3|8232.8|8223.8|0
1723481400000|2024-08-12 16:50:00|8236.8|8227.8|8233.8|8224.8|8236.8|8227.8|8231.5|8222.5|0
1723481700000|2024-08-12 16:55:00|8234|8225|8224.3|8215.3|8234.3|8225.3|8224.3|8215.3|0
1723482000000|2024-08-12 17:00:00|8223.5|8214.5|8221.5|8212.5|8224|8215|8218.5|8209.5|0
1723482300000|2024-08-12 17:05:00|8221|8212|8223.8|8214.8|8224|8215|8219.5|8210.5|0
1723482600000|2024-08-12 17:10:00|8223.5|8214.5|8226|8217|8226.5|8217.5|8223|8214|0
1723482900000|2024-08-12 17:15:00|8225.8|8216.8|8229|8220|8229.8|8220.8|8225.5|8216.5|0
1723483200000|2024-08-12 17:20:00|8228.5|8219.5|8228|8219|8233.8|8224.8|8227.3|8218.3|0
1723483500000|2024-08-12 17:25:00|8227.8|8218.8|8229.3|8220.3|8230.8|8221.8|8221.8|8212.8|0
1723483800000|2024-08-12 17:30:00|8229|8220|8233.3|8224.3|8233.3|8224.3|8229|8220|0
1723484100000|2024-08-12 17:35:00|8233|8224|8233|8224|8235.5|8226.5|8230|8221|0
1723484400000|2024-08-12 17:40:00|8233.3|8224.3|8226.8|8217.8|8233.8|8224.8|8224.8|8215.8|0
1723484700000|2024-08-12 17:45:00|8227|8218|8221|8212|8227.5|8218.5|8221|8212|0
1723485000000|2024-08-12 17:50:00|8220.8|8211.8|8217|8208|8221.8|8212.8|8215.5|8206.5|0
1723485300000|2024-08-12 17:55:00|8217.3|8208.3|8219.5|8210.5|8219.8|8210.8|8216.8|8207.8|0
1723485600000|2024-08-12 18:00:00|8219.8|8210.8|8221.5|8212.5|8222|8213|8217|8208|0
1723485900000|2024-08-12 18:05:00|8221.3|8212.3|8218.8|8209.8|8221.5|8212.5|8218|8209|0
1723486200000|2024-08-12 18:10:00|8219|8210|8224|8215|8224.3|8215.3|8218.8|8209.8|0
1723486500000|2024-08-12 18:15:00|8223.8|8214.8|8221|8212|8225|8216|8220.5|8211.5|0
1723486800000|2024-08-12 18:20:00|8220.8|8211.8|8220.8|8211.8|8223.8|8214.8|8220.3|8211.3|0
1723487100000|2024-08-12 18:25:00|8220.3|8211.3|8219.3|8210.3|8223.5|8214.5|8219.3|8210.3|0
1723487400000|2024-08-12 18:30:00|8218.5|8209.5|8216.5|8207.5|8218.5|8209.5|8216|8207|0
1723487700000|2024-08-12 18:35:00|8216.8|8207.8|8219|8210|8219.8|8210.8|8216|8207|0
1723488000000|2024-08-12 18:40:00|8218.8|8209.8|8220.8|8211.8|8220.8|8211.8|8216.3|8207.3|0
1723488300000|2024-08-12 18:45:00|8221|8212|8220.5|8211.5|8222|8213|8218.8|8209.8|0
1723488600000|2024-08-12 18:50:00|8221|8212|8222.3|8213.3|8223.5|8214.5|8220.3|8211.3|0
1723488900000|2024-08-12 18:55:00|8222|8213|8223|8214|8225|8216|8221.3|8212.3|0
1723489200000|2024-08-12 19:00:00|8222.5|8213.5|8222.5|8213.5|8222.8|8213.8|8220.3|8211.3|0
1723489500000|2024-08-12 19:05:00|8222.3|8213.3|8220|8211|8222.5|8213.5|8218.3|8209.3|0
1723489800000|2024-08-12 19:10:00|8220.3|8211.3|8220.5|8211.5|8224.3|8215.3|8220|8211|0
1723490100000|2024-08-12 19:15:00|8220.3|8211.3|8224.8|8215.8|8226|8217|8219.5|8210.5|0
1723490400000|2024-08-12 19:20:00|8225|8216|8229|8220|8229.5|8220.5|8220.8|8211.8|0
1723490700000|2024-08-12 19:25:00|8228.8|8219.8|8226|8217|8229.3|8220.3|8225.5|8216.5|0
1723491000000|2024-08-12 19:30:00|8226.3|8217.3|8223.3|8214.3|8229|8220|8223.3|8214.3|0
1723491300000|2024-08-12 19:35:00|8223|8214|8222|8213|8224.5|8215.5|8219.8|8210.8|0
1723491600000|2024-08-12 19:40:00|8221.8|8212.8|8217.5|8208.5|8222|8213|8217.3|8208.3|0
1723491900000|2024-08-12 19:45:00|8217.3|8208.3|8216.5|8207.5|8218.5|8209.5|8215|8206|0
1723492200000|2024-08-12 19:50:00|8215.3|8206.3|8217.8|8208.8|8218.5|8209.5|8214|8205|0
1723492500000|2024-08-12 19:55:00|8218|8209|8225.6|8216.6|8225.6|8216.6|8217|8208|0
1723492800000|2024-08-12 20:00:00|8226|8217|8219.9|8210.9|8227.4|8218.4|8219.9|8210.9|0
1723493100000|2024-08-12 20:05:00|8219.2|8210.2|8221.4|8212.4|8221.4|8212.4|8218|8209|0
1723493400000|2024-08-12 20:10:00|8221.5|8212.5|8220.4|8211.4|8223.5|8214.5|8220.4|8211.4|0
1723493700000|2024-08-12 20:15:00|8220.8|8211.8|8220.3|8211.3|8222.7|8213.7|8220.3|8211.3|0
1723494000000|2024-08-12 20:20:00|8220.4|8211.4|8221.3|8212.3|8221.3|8212.3|8219.6|8210.6|0
1723494300000|2024-08-12 20:25:00|8221.2|8212.2|8219.4|8210.4|8221.3|8212.3|8219.3|8210.3|0
1723494600000|2024-08-12 20:30:00|8219.5|8210.5|8219.6|8210.6|8220.3|8211.3|8218.9|8209.9|0
1723494900000|2024-08-12 20:35:00|8219.5|8210.5|8219.2|8210.2|8219.9|8210.9|8218.7|8209.7|0
1723495200000|2024-08-12 20:40:00|8219.3|8210.3|8219|8210|8219.8|8210.8|8219|8210|0
1723495500000|2024-08-12 20:45:00|8219.1|8210.1|8219|8210|8219.8|8210.8|8218.8|8209.8|0
1723495800000|2024-08-12 20:50:00|8218.9|8209.9|8219.8|8210.8|8220|8211|8218.7|8209.7|0
1723496100000|2024-08-12 20:55:00|8220|8211|8219.8|8210.8|8221.3|8212.3|8219.7|8210.7|0
1723496400000|2024-08-12 21:00:00|8220|8211|8220.1|8211.1|8220.2|8211.2|8220|8211|0
1723496700000|2024-08-12 21:05:00|8220.4|8211.4|8220.4|8211.4|8220.5|8211.5|8220.4|8211.4|0
1723497000000|2024-08-12 21:10:00|8220.3|8211.3|8220.6|8211.6|8220.7|8211.7|8220.3|8211.3|0
1723497300000|2024-08-12 21:15:00|8220.7|8211.7|8221.1|8212.1|8221.1|8212.1|8220.7|8211.7|0
1723497600000|2024-08-12 21:20:00|8221|8212|8220.4|8211.4|8221.1|8212.1|8220.4|8211.4|0
1723497900000|2024-08-12 21:25:00|8220.3|8211.3|8220.3|8211.3|8220.4|8211.4|8220.3|8211.3|0
1723498200000|2024-08-12 21:30:00|8220.4|8211.4|8220.3|8211.3|8220.4|8211.4|8220.3|8211.3|0
1723498800000|2024-08-12 21:40:00|8220.1|8211.1|8220.1|8211.1|8220.1|8211.1|8220.1|8211.1|0
1723499400000|2024-08-12 21:50:00|8220.2|8211.2|8220.3|8211.3|8220.6|8211.6|8220.1|8211.1|0
1723499700000|2024-08-12 21:55:00|8220.4|8211.4|8221.1|8212.1|8221.2|8212.2|8220.4|8211.4|0
1723500000000|2024-08-12 22:00:00|8223.9|8214.9|8222.9|8213.9|8223.9|8214.9|8221.5|8212.5|0
1723500300000|2024-08-12 22:05:00|8222.8|8213.8|8222.9|8213.9|8223|8214|8221.2|8212.2|0
1723500600000|2024-08-12 22:10:00|8222.8|8213.8|8222.8|8213.8|8223.5|8214.5|8221.8|8212.8|0
1723500900000|2024-08-12 22:15:00|8222.9|8213.9|8223.2|8214.2|8223.2|8214.2|8222.2|8213.2|0
1723501200000|2024-08-12 22:20:00|8223|8214|8224.2|8215.2|8225.1|8216.1|8223|8214|0
1723501500000|2024-08-12 22:25:00|8224.1|8215.1|8225|8216|8225.1|8216.1|8223.1|8214.1|0
1723501800000|2024-08-12 22:30:00|8224.9|8215.9|8222.9|8213.9|8224.9|8215.9|8222.3|8213.3|0
1723502100000|2024-08-12 22:35:00|8223|8214|8222.2|8213.2|8223|8214|8222.2|8213.2|0
1723502400000|2024-08-12 22:40:00|8222.3|8213.3|8221.6|8212.6|8222.6|8213.6|8221.6|8212.6|0
1723502700000|2024-08-12 22:45:00|8221.7|8212.7|8223.5|8214.5|8223.5|8214.5|8221.6|8212.6|0
1723503000000|2024-08-12 22:50:00|8223.4|8214.4|8223|8214|8223.9|8214.9|8222.2|8213.2|0
1723503300000|2024-08-12 22:55:00|8222.9|8213.9|8223|8214|8223.3|8214.3|8222.6|8213.6|0
1723503600000|2024-08-12 23:00:00|8223.1|8214.1|8222.9|8213.9|8223.4|8214.4|8222.9|8213.9|0
1723503900000|2024-08-12 23:05:00|8223|8214|8222.9|8213.9|8223.7|8214.7|8222.6|8213.6|0
1723504200000|2024-08-12 23:10:00|8223|8214|8223.2|8214.2|8223.3|8214.3|8222.8|8213.8|0
1723504500000|2024-08-12 23:15:00|8223.3|8214.3|8224.2|8215.2|8224.2|8215.2|8223.2|8214.2|0
1723504800000|2024-08-12 23:20:00|8224.3|8215.3|8223.6|8214.6|8224.3|8215.3|8223|8214|0
1723505100000|2024-08-12 23:25:00|8223.5|8214.5|8225.6|8216.6|8225.6|8216.6|8223.4|8214.4|0
1723505400000|2024-08-12 23:30:00|8226.1|8217.1|8224.4|8215.4|8227.9|8218.9|8224.4|8215.4|0
1723505700000|2024-08-12 23:35:00|8224.3|8215.3|8223.2|8214.2|8224.4|8215.4|8223.2|8214.2|0
1723506000000|2024-08-12 23:40:00|8223.3|8214.3|8222.4|8213.4|8223.3|8214.3|8222.2|8213.2|0
1723506300000|2024-08-12 23:45:00|8222.2|8213.2|8224.1|8215.1|8225.1|8216.1|8221.4|8212.4|0
1723506600000|2024-08-12 23:50:00|8224.2|8215.2|8223.9|8214.9|8224.2|8215.2|8222.9|8213.9|0
1723506900000|2024-08-12 23:55:00|8223.7|8214.7|8225|8216|8225.1|8216.1|8223.4|8214.4|0
1723507200000|2024-08-13 00:00:00|8225.4|8216.4|8224.8|8215.8|8230.3|8221.3|8223.8|8214.8|0
1723507500000|2024-08-13 00:05:00|8225|8216|8228.5|8219.5|8229.3|8220.3|8224.8|8215.8|0
1723507800000|2024-08-13 00:10:00|8228.8|8219.8|8229|8220|8234|8225|8228.8|8219.8|0
1723508100000|2024-08-13 00:15:00|8229.3|8220.3|8222.5|8213.5|8229.8|8220.8|8222.5|8213.5|0
1723508400000|2024-08-13 00:20:00|8223.3|8214.3|8224.5|8215.5|8225|8216|8223.3|8214.3|0
1723508700000|2024-08-13 00:25:00|8224.3|8215.3|8224.3|8215.3|8225.5|8216.5|8224|8215|0
1723509000000|2024-08-13 00:30:00|8223.8|8214.8|8224.5|8215.5|8224.5|8215.5|8223.3|8214.3|0
1723509300000|2024-08-13 00:35:00|8224.8|8215.8|8226|8217|8226|8217|8224.5|8215.5|0
1723509600000|2024-08-13 00:40:00|8226.3|8217.3|8228|8219|8228|8219|8226.3|8217.3|0
1723509900000|2024-08-13 00:45:00|8228.3|8219.3|8228.5|8219.5|8231|8222|8228.3|8219.3|0
1723510200000|2024-08-13 00:50:00|8228.8|8219.8|8229.5|8220.5|8230.5|8221.5|8228.8|8219.8|0
1723510500000|2024-08-13 00:55:00|8231.3|8222.3|8234.3|8225.3|8236.8|8227.8|8231.3|8222.3|0
1723510800000|2024-08-13 01:00:00|8234|8225|8237|8228|8237|8228|8233.5|8224.5|0
1723511100000|2024-08-13 01:05:00|8237.3|8228.3|8234.8|8225.8|8238.3|8229.3|8233|8224|0
1723511400000|2024-08-13 01:10:00|8235|8226|8234.3|8225.3|8235.3|8226.3|8232.5|8223.5|0
1723511700000|2024-08-13 01:15:00|8234.5|8225.5|8238.3|8229.3|8238.8|8229.8|8234.3|8225.3|0
1723512000000|2024-08-13 01:20:00|8238|8229|8236.3|8227.3|8238.3|8229.3|8236.3|8227.3|0
1723512300000|2024-08-13 01:25:00|8236.5|8227.5|8237.8|8228.8|8238|8229|8236.3|8227.3|0
1723512600000|2024-08-13 01:30:00|8237.5|8228.5|8239|8230|8239.3|8230.3|8236.8|8227.8|0
1723512900000|2024-08-13 01:35:00|8239.3|8230.3|8243.3|8234.3|8243.5|8234.5|8238|8229|0
1723513200000|2024-08-13 01:40:00|8243.5|8234.5|8244|8235|8245.3|8236.3|8241|8232|0
1723513500000|2024-08-13 01:45:00|8244.5|8235.5|8239.5|8230.5|8244.5|8235.5|8239|8230|0
1723513800000|2024-08-13 01:50:00|8239.3|8230.3|8241.8|8232.8|8243.3|8234.3|8239.3|8230.3|0
1723514100000|2024-08-13 01:55:00|8241.5|8232.5|8236.5|8227.5|8241.5|8232.5|8236.5|8227.5|0
1723514400000|2024-08-13 02:00:00|8236.3|8227.3|8240|8231|8240|8231|8236.3|8227.3|0
1723514700000|2024-08-13 02:05:00|8240.3|8231.3|8240.8|8231.8|8242|8233|8240.3|8231.3|0
1723515000000|2024-08-13 02:10:00|8240.3|8231.3|8240.3|8231.3|8240.5|8231.5|8239.3|8230.3|0
1723515300000|2024-08-13 02:15:00|8240.5|8231.5|8240.5|8231.5|8242|8233|8240.3|8231.3|0
1723515600000|2024-08-13 02:20:00|8240.8|8231.8|8239.8|8230.8|8241|8232|8239.3|8230.3|0
1723515900000|2024-08-13 02:25:00|8240|8231|8237.3|8228.3|8240|8231|8237.3|8228.3|0
1723516200000|2024-08-13 02:30:00|8237.5|8228.5|8238|8229|8238|8229|8236|8227|0
1723516500000|2024-08-13 02:35:00|8238.3|8229.3|8239.8|8230.8|8239.8|8230.8|8238.3|8229.3|0
1723516800000|2024-08-13 02:40:00|8239.5|8230.5|8239|8230|8240|8231|8239|8230|0
1723517100000|2024-08-13 02:45:00|8239.5|8230.5|8237.3|8228.3|8240|8231|8237.3|8228.3|0
1723517400000|2024-08-13 02:50:00|8236|8227|8236|8227|8236.3|8227.3|8235.8|8226.8|0
1723517700000|2024-08-13 02:55:00|8235.8|8226.8|8238|8229|8238|8229|8235|8226|0
1723518000000|2024-08-13 03:00:00|8238.3|8229.3|8235.8|8226.8|8240|8231|8235.3|8226.3|0
1723518300000|2024-08-13 03:05:00|8235.5|8226.5|8234|8225|8235.5|8226.5|8234|8225|0
1723518600000|2024-08-13 03:10:00|8235|8226|8240.3|8231.3|8240.3|8231.3|8235|8226|0
1723518900000|2024-08-13 03:15:00|8240|8231|8237|8228|8240.5|8231.5|8236.8|8227.8|0
1723519200000|2024-08-13 03:20:00|8236.5|8227.5|8237|8228|8237|8228|8236.3|8227.3|0
1723519500000|2024-08-13 03:25:00|8234|8225|8234|8225|8236.3|8227.3|8231.8|8222.8|0
1723519800000|2024-08-13 03:30:00|8233.8|8224.8|8233|8224|8234.3|8225.3|8232.8|8223.8|0
1723520100000|2024-08-13 03:35:00|8232.8|8223.8|8232.8|8223.8|8233.8|8224.8|8231.3|8222.3|0
1723520400000|2024-08-13 03:40:00|8233|8224|8235|8226|8235|8226|8233|8224|0
1723520700000|2024-08-13 03:45:00|8235.3|8226.3|8235.8|8226.8|8235.8|8226.8|8234.5|8225.5|0
1723521000000|2024-08-13 03:50:00|8236|8227|8236.3|8227.3|8236.5|8227.5|8236|8227|0
1723521300000|2024-08-13 03:55:00|8235.5|8226.5|8236.3|8227.3|8236.3|8227.3|8234.3|8225.3|0
1723521600000|2024-08-13 04:00:00|8236.5|8227.5|8235.3|8226.3|8236.5|8227.5|8235.3|8226.3|0
1723521900000|2024-08-13 04:05:00|8236.3|8227.3|8235|8226|8236.3|8227.3|8235|8226|0
1723522200000|2024-08-13 04:10:00|8234.8|8225.8|8234.3|8225.3|8235|8226|8233|8224|0
1723522500000|2024-08-13 04:15:00|8233.8|8224.8|8233.8|8224.8|8233.8|8224.8|8233.8|8224.8|0
1723522800000|2024-08-13 04:20:00|8235|8226|8234.8|8225.8|8235.3|8226.3|8234.8|8225.8|0
1723523100000|2024-08-13 04:25:00|8234.3|8225.3|8235|8226|8235.3|8226.3|8234.3|8225.3|0
1723523400000|2024-08-13 04:30:00|8235.3|8226.3|8234.5|8225.5|8235.5|8226.5|8234.3|8225.3|0
1723523700000|2024-08-13 04:35:00|8234.8|8225.8|8237|8228|8237.3|8228.3|8234.8|8225.8|0
1723524000000|2024-08-13 04:40:00|8236.8|8227.8|8237.3|8228.3|8238|8229|8236|8227|0
1723524300000|2024-08-13 04:45:00|8237|8228|8236|8227|8237|8228|8236|8227|0
1723524600000|2024-08-13 04:50:00|8236.5|8227.5|8236|8227|8237.8|8228.8|8235|8226|0
1723524900000|2024-08-13 04:55:00|8236.5|8227.5|8237.3|8228.3|8237.8|8228.8|8236|8227|0
1723525200000|2024-08-13 05:00:00|8237.5|8228.5|8236.8|8227.8|8238|8229|8235|8226|0
1723525500000|2024-08-13 05:05:00|8237|8228|8238.5|8229.5|8239|8230|8237|8228|0
1723525800000|2024-08-13 05:10:00|8238.3|8229.3|8235|8226|8238.3|8229.3|8234.8|8225.8|0
1723526100000|2024-08-13 05:15:00|8236|8227|8236.8|8227.8|8237.3|8228.3|8236|8227|0
1723526400000|2024-08-13 05:20:00|8236.5|8227.5|8236.8|8227.8|8237|8228|8236.3|8227.3|0
1723526700000|2024-08-13 05:25:00|8236.5|8227.5|8237.8|8228.8|8238.3|8229.3|8236.5|8227.5|0
1723527000000|2024-08-13 05:30:00|8238.8|8229.8|8236|8227|8238.8|8229.8|8236|8227|0
1723527300000|2024-08-13 05:35:00|8235.8|8226.8|8236.5|8227.5|8237.5|8228.5|8235|8226|0
1723527600000|2024-08-13 05:40:00|8237|8228|8237.5|8228.5|8238.8|8229.8|8237|8228|0
1723527900000|2024-08-13 05:45:00|8237.3|8228.3|8236.5|8227.5|8238.3|8229.3|8235.3|8226.3|0
1723528200000|2024-08-13 05:50:00|8236.8|8227.8|8235.8|8226.8|8238.3|8229.3|8234.8|8225.8|0
1723528500000|2024-08-13 05:55:00|8235.3|8226.3|8237.8|8228.8|8239|8230|8233.8|8224.8|0
1723528800000|2024-08-13 06:00:00|8237.5|8228.5|8224.8|8215.8|8237.5|8228.5|8221.5|8212.5|0
1723529100000|2024-08-13 06:05:00|8224.3|8215.3|8219|8210|8224.3|8215.3|8218.3|8209.3|0
1723529400000|2024-08-13 06:10:00|8218.8|8209.8|8219.3|8210.3|8220.3|8211.3|8216.5|8207.5|0
1723529700000|2024-08-13 06:15:00|8219|8210|8214.5|8205.5|8219|8210|8213|8204|0
1723530000000|2024-08-13 06:20:00|8214.8|8205.8|8219.5|8210.5|8222.8|8213.8|8214.5|8205.5|0
1723530300000|2024-08-13 06:25:00|8220|8211|8222.8|8213.8|8223.5|8214.5|8219.8|8210.8|0
1723530600000|2024-08-13 06:30:00|8221.5|8212.5|8218.5|8209.5|8222.3|8213.3|8217.8|8208.8|0
1723530900000|2024-08-13 06:35:00|8218.8|8209.8|8221.3|8212.3|8221.3|8212.3|8218|8209|0
1723531200000|2024-08-13 06:40:00|8221|8212|8227.3|8218.3|8228.5|8219.5|8221|8212|0
1723531500000|2024-08-13 06:45:00|8227|8218|8227|8218|8228.5|8219.5|8224.3|8215.3|0
1723531800000|2024-08-13 06:50:00|8227.3|8218.3|8230|8221|8233|8224|8227.3|8218.3|0
1723532100000|2024-08-13 06:55:00|8229.5|8220.5|8235.5|8226.5|8238.3|8229.3|8229.3|8220.3|0
1723532400000|2024-08-13 07:00:00|8235|8226|8250.5|8241.5|8250.5|8241.5|8235|8226|0
1723532700000|2024-08-13 07:05:00|8250.3|8241.3|8246|8237|8250.3|8241.3|8239.8|8230.8|0
1723533000000|2024-08-13 07:10:00|8245.5|8236.5|8236|8227|8246.3|8237.3|8234.8|8225.8|0
1723533300000|2024-08-13 07:15:00|8235.8|8226.8|8234.3|8225.3|8237.8|8228.8|8231.8|8222.8|0
1723533600000|2024-08-13 07:20:00|8234|8225|8236.5|8227.5|8238.5|8229.5|8231.5|8222.5|0
1723533900000|2024-08-13 07:25:00|8236.8|8227.8|8233.5|8224.5|8237|8228|8231.3|8222.3|0
1723534200000|2024-08-13 07:30:00|8234.3|8225.3|8226|8217|8238|8229|8225.8|8216.8|0
1723534500000|2024-08-13 07:35:00|8227|8218|8223.3|8214.3|8229|8220|8223.3|8214.3|0
1723534800000|2024-08-13 07:40:00|8223.9|8214.9|8226.9|8217.9|8226.9|8217.9|8220.1|8211.1|0
1723535100000|2024-08-13 07:45:00|8226.6|8217.6|8226.4|8217.4|8231.4|8222.4|8224.6|8215.6|0
1723535400000|2024-08-13 07:50:00|8226.1|8217.1|8224.4|8215.4|8228.1|8219.1|8223.9|8214.9|0
1723535700000|2024-08-13 07:55:00|8224.1|8215.1|8223.4|8214.4|8226.4|8217.4|8222.4|8213.4|0
1723536000000|2024-08-13 08:00:00|8222.9|8213.9|8224.4|8215.4|8228.4|8219.4|8219.9|8210.9|0
1723536300000|2024-08-13 08:05:00|8224.1|8215.1|8221.1|8212.1|8226.4|8217.4|8216.6|8207.6|0
1723536600000|2024-08-13 08:10:00|8220.9|8211.9|8214.9|8205.9|8222.1|8213.1|8214.1|8205.1|0
1723536900000|2024-08-13 08:15:00|8214.6|8205.6|8216.4|8207.4|8217.4|8208.4|8214.6|8205.6|0
1723537200000|2024-08-13 08:20:00|8216.1|8207.1|8208.9|8199.9|8216.1|8207.1|8208.1|8199.1|0
1723537500000|2024-08-13 08:25:00|8208.6|8199.6|8207.4|8198.4|8211.9|8202.9|8206.1|8197.1|0
1723537800000|2024-08-13 08:30:00|8206.4|8197.4|8209.9|8200.9|8209.9|8200.9|8204.4|8195.4|0
1723538100000|2024-08-13 08:35:00|8209.6|8200.6|8205.9|8196.9|8209.9|8200.9|8205.6|8196.6|0
1723538400000|2024-08-13 08:40:00|8205.6|8196.6|8206.6|8197.6|8208.9|8199.9|8203.6|8194.6|0
1723538700000|2024-08-13 08:45:00|8206.4|8197.4|8211.6|8202.6|8211.9|8202.9|8206.1|8197.1|0
1723539000000|2024-08-13 08:50:00|8211.9|8202.9|8214.9|8205.9|8215.4|8206.4|8211.9|8202.9|0
1723539300000|2024-08-13 08:55:00|8215.1|8206.1|8215.1|8206.1|8215.4|8206.4|8213.1|8204.1|0
1723539600000|2024-08-13 09:00:00|8214.1|8205.1|8212.1|8203.1|8214.6|8205.6|8209.6|8200.6|0
1723539900000|2024-08-13 09:05:00|8211.4|8202.4|8211.1|8202.1|8213.4|8204.4|8209.1|8200.1|0
1723540200000|2024-08-13 09:10:00|8210.6|8201.6|8212.4|8203.4|8213.9|8204.9|8210.1|8201.1|0
1723540500000|2024-08-13 09:15:00|8212.1|8203.1|8210.4|8201.4|8212.9|8203.9|8209.9|8200.9|0
1723540800000|2024-08-13 09:20:00|8210.6|8201.6|8212.9|8203.9|8213.9|8204.9|8210.4|8201.4|0
1723541100000|2024-08-13 09:25:00|8213.1|8204.1|8215.6|8206.6|8215.6|8206.6|8212.4|8203.4|0
1723541400000|2024-08-13 09:30:00|8215.4|8206.4|8216.9|8207.9|8218.1|8209.1|8214.9|8205.9|0
1723541700000|2024-08-13 09:35:00|8216.4|8207.4|8214.4|8205.4|8216.4|8207.4|8213.4|8204.4|0
1723542000000|2024-08-13 09:40:00|8214.6|8205.6|8214.4|8205.4|8217.6|8208.6|8213.1|8204.1|0
1723542300000|2024-08-13 09:45:00|8214.6|8205.6|8215.6|8206.6|8216.1|8207.1|8212.9|8203.9|0
1723542600000|2024-08-13 09:50:00|8215.4|8206.4|8212.9|8203.9|8217.9|8208.9|8212.9|8203.9|0
1723542900000|2024-08-13 09:55:00|8213.1|8204.1|8213.1|8204.1|8214.6|8205.6|8211.4|8202.4|0
1723543200000|2024-08-13 10:00:00|8213.4|8204.4|8209.1|8200.1|8213.4|8204.4|8206.4|8197.4|0
1723543500000|2024-08-13 10:05:00|8209.4|8200.4|8204.1|8195.1|8211.9|8202.9|8203.9|8194.9|0
1723543800000|2024-08-13 10:10:00|8203.9|8194.9|8199.6|8190.6|8204.1|8195.1|8198.1|8189.1|0
1723544100000|2024-08-13 10:15:00|8199.4|8190.4|8197.9|8188.9|8199.9|8190.9|8196.9|8187.9|0
1723544400000|2024-08-13 10:20:00|8197.6|8188.6|8192.1|8183.1|8197.6|8188.6|8191.1|8182.1|0
1723544700000|2024-08-13 10:25:00|8192.6|8183.6|8196.6|8187.6|8197.4|8188.4|8191.6|8182.6|0
1723545000000|2024-08-13 10:30:00|8196.4|8187.4|8196.4|8187.4|8198.1|8189.1|8194.9|8185.9|0
1723545300000|2024-08-13 10:35:00|8196.1|8187.1|8197.9|8188.9|8197.9|8188.9|8192.1|8183.1|0
1723545600000|2024-08-13 10:40:00|8198.4|8189.4|8198.6|8189.6|8201.4|8192.4|8197.4|8188.4|0
1723545900000|2024-08-13 10:45:00|8198.4|8189.4|8202.6|8193.6|8203.4|8194.4|8197.6|8188.6|0
1723546200000|2024-08-13 10:50:00|8202.4|8193.4|8202.9|8193.9|8204.1|8195.1|8201.6|8192.6|0
1723546500000|2024-08-13 10:55:00|8203.4|8194.4|8201.4|8192.4|8203.9|8194.9|8200.4|8191.4|0
1723546800000|2024-08-13 11:00:00|8200.9|8191.9|8201.1|8192.1|8202.4|8193.4|8196.9|8187.9|0
1723547100000|2024-08-13 11:05:00|8201.4|8192.4|8204.4|8195.4|8205.4|8196.4|8200.6|8191.6|0
1723547400000|2024-08-13 11:10:00|8204.1|8195.1|8206.1|8197.1|8206.4|8197.4|8202.1|8193.1|0
1723547700000|2024-08-13 11:15:00|8205.9|8196.9|8207.1|8198.1|8210.1|8201.1|8205.9|8196.9|0
1723548000000|2024-08-13 11:20:00|8206.9|8197.9|8206.1|8197.1|8207.4|8198.4|8204.6|8195.6|0
1723548300000|2024-08-13 11:25:00|8206.4|8197.4|8205.4|8196.4|8206.4|8197.4|8202.9|8193.9|0
1723548600000|2024-08-13 11:30:00|8204.9|8195.9|8202.1|8193.1|8205.4|8196.4|8202.1|8193.1|0
1723548900000|2024-08-13 11:35:00|8202.4|8193.4|8202.9|8193.9|8204.6|8195.6|8201.9|8192.9|0
1723549200000|2024-08-13 11:40:00|8203.2|8194.2|8200.7|8191.7|8204.9|8195.9|8200.4|8191.4|0
1723549500000|2024-08-13 11:45:00|8200.9|8191.9|8203.7|8194.7|8204.4|8195.4|8200.9|8191.9|0
1723549800000|2024-08-13 11:50:00|8203.9|8194.9|8203.9|8194.9|8207.2|8198.2|8203.2|8194.2|0
1723550100000|2024-08-13 11:55:00|8203.7|8194.7|8207.9|8198.9|8209.7|8200.7|8203.4|8194.4|0
1723550400000|2024-08-13 12:00:00|8208.2|8199.2|8210.7|8201.7|8210.7|8201.7|8204.2|8195.2|0
1723550700000|2024-08-13 12:05:00|8210.4|8201.4|8214.2|8205.2|8214.7|8205.7|8209.7|8200.7|0
1723551000000|2024-08-13 12:10:00|8214.4|8205.4|8218.2|8209.2|8219.2|8210.2|8213.7|8204.7|0
1723551300000|2024-08-13 12:15:00|8217.9|8208.9|8217.7|8208.7|8219.2|8210.2|8214.7|8205.7|0
1723551600000|2024-08-13 12:20:00|8217.4|8208.4|8219.4|8210.4|8221.2|8212.2|8217.2|8208.2|0
1723551900000|2024-08-13 12:25:00|8219.2|8210.2|8224.7|8215.7|8224.9|8215.9|8217.7|8208.7|0
1723552200000|2024-08-13 12:30:00|8227.2|8218.2|8224.9|8215.9|8231.9|8222.9|8222.4|8213.4|0
1723552500000|2024-08-13 12:35:00|8225.7|8216.7|8218.7|8209.7|8229.2|8220.2|8218.7|8209.7|0
1723552800000|2024-08-13 12:40:00|8218.9|8209.9|8213.7|8204.7|8221.2|8212.2|8213.2|8204.2|0
1723553100000|2024-08-13 12:45:00|8214.2|8205.2|8218.2|8209.2|8218.7|8209.7|8212.4|8203.4|0
1723553400000|2024-08-13 12:50:00|8218.4|8209.4|8222.9|8213.9|8223.2|8214.2|8217.7|8208.7|0
1723553700000|2024-08-13 12:55:00|8222.7|8213.7|8224.7|8215.7|8226.7|8217.7|8220.9|8211.9|0
1723554000000|2024-08-13 13:00:00|8225.2|8216.2|8225.4|8216.4|8226.2|8217.2|8222.7|8213.7|0
1723554300000|2024-08-13 13:05:00|8225.7|8216.7|8218.4|8209.4|8226.9|8217.9|8217.4|8208.4|0
1723554600000|2024-08-13 13:10:00|8218.7|8209.7|8225.9|8216.9|8225.9|8216.9|8218.2|8209.2|0
1723554900000|2024-08-13 13:15:00|8225.4|8216.4|8226.9|8217.9|8229.4|8220.4|8223.7|8214.7|0
1723555200000|2024-08-13 13:20:00|8227.2|8218.2|8229.2|8220.2|8230.7|8221.7|8226.4|8217.4|0
1723555500000|2024-08-13 13:25:00|8228.7|8219.7|8223.7|8214.7|8228.9|8219.9|8221.2|8212.2|0
1723555800000|2024-08-13 13:30:00|8223.2|8214.2|8233.2|8224.2|8235.2|8226.2|8222.2|8213.2|0
1723556100000|2024-08-13 13:35:00|8233.9|8224.9|8231.9|8222.9|8235.9|8226.9|8231.9|8222.9|0
1723556400000|2024-08-13 13:40:00|8232.2|8223.2|8232.4|8223.4|8236.7|8227.7|8229.7|8220.7|0
1723556700000|2024-08-13 13:45:00|8232.7|8223.7|8228.9|8219.9|8235.9|8226.9|8228.9|8219.9|0
1723557000000|2024-08-13 13:50:00|8228.4|8219.4|8229.7|8220.7|8235.7|8226.7|8228.4|8219.4|0
1723557300000|2024-08-13 13:55:00|8230.2|8221.2|8229.7|8220.7|8232.2|8223.2|8223.2|8214.2|0
1723557600000|2024-08-13 14:00:00|8230.2|8221.2|8226.2|8217.2|8234.4|8225.4|8226.2|8217.2|0
1723557900000|2024-08-13 14:05:00|8226.4|8217.4|8223.7|8214.7|8226.9|8217.9|8219.4|8210.4|0
1723558200000|2024-08-13 14:10:00|8223.9|8214.9|8222.6|8213.6|8227.6|8218.6|8219.9|8210.9|0
1723558500000|2024-08-13 14:15:00|8223.6|8214.6|8219.6|8210.6|8225.6|8216.6|8218.4|8209.4|0
1723558800000|2024-08-13 14:20:00|8219.4|8210.4|8222.9|8213.9|8223.6|8214.6|8218.9|8209.9|0
1723559100000|2024-08-13 14:25:00|8223.4|8214.4|8225.9|8216.9|8226.4|8217.4|8220.9|8211.9|0
1723559400000|2024-08-13 14:30:00|8226.1|8217.1|8221.1|8212.1|8226.1|8217.1|8218.9|8209.9|0
1723559700000|2024-08-13 14:35:00|8221.4|8212.4|8224.9|8215.9|8226.1|8217.1|8220.9|8211.9|0
1723560000000|2024-08-13 14:40:00|8225.1|8216.1|8228.1|8219.1|8228.9|8219.9|8223.6|8214.6|0
1723560300000|2024-08-13 14:45:00|8228.4|8219.4|8234.4|8225.4|8234.9|8225.9|8227.9|8218.9|0
1723560600000|2024-08-13 14:50:00|8234.6|8225.6|8231.1|8222.1|8235.4|8226.4|8230.6|8221.6|0
1723560900000|2024-08-13 14:55:00|8231.4|8222.4|8229.9|8220.9|8232.1|8223.1|8228.9|8219.9|0
1723561200000|2024-08-13 15:00:00|8230.4|8221.4|8231.4|8222.4|8233.6|8224.6|8229.4|8220.4|0
1723561500000|2024-08-13 15:05:00|8231.6|8222.6|8232.1|8223.1|8235.6|8226.6|8231.4|8222.4|0
1723561800000|2024-08-13 15:10:00|8232.4|8223.4|8233.6|8224.6|8235.4|8226.4|8231.1|8222.1|0
1723562100000|2024-08-13 15:15:00|8234.4|8225.4|8236.4|8227.4|8236.9|8227.9|8233.6|8224.6|0
1723562400000|2024-08-13 15:20:00|8235.9|8226.9|8237.4|8228.4|8239.1|8230.1|8235.4|8226.4|0
1723562700000|2024-08-13 15:25:00|8237.6|8228.6|8239.4|8230.4|8241.9|8232.9|8235.1|8226.1|0
1723563000000|2024-08-13 15:30:00|8238.9|8229.9|8240.4|8231.4|8242.9|8233.9|8237.1|8228.1|0
1723563300000|2024-08-13 15:35:00|8240.1|8231.1|8235.6|8226.6|8241.4|8232.4|8235.4|8226.4|0
1723563600000|2024-08-13 15:40:00|8235.4|8226.4|8230.6|8221.6|8237.9|8228.9|8230.1|8221.1|0
1723563900000|2024-08-13 15:45:00|8230.9|8221.9|8231.6|8222.6|8234.4|8225.4|8230.9|8221.9|0
1723564200000|2024-08-13 15:50:00|8231.9|8222.9|8239.1|8230.1|8239.6|8230.6|8231.4|8222.4|0
1723564500000|2024-08-13 15:55:00|8238.9|8229.9|8235.4|8226.4|8238.9|8229.9|8234.9|8225.9|0
1723564800000|2024-08-13 16:00:00|8235.9|8226.9|8235.6|8226.6|8236.1|8227.1|8232.4|8223.4|0
1723565100000|2024-08-13 16:05:00|8235.4|8226.4|8236.6|8227.6|8236.9|8227.9|8234.4|8225.4|0
1723565400000|2024-08-13 16:10:00|8236.9|8227.9|8238.6|8229.6|8239.6|8230.6|8236.9|8227.9|0
1723565700000|2024-08-13 16:15:00|8238.9|8229.9|8242.6|8233.6|8243.1|8234.1|8238.1|8229.1|0
1723566000000|2024-08-13 16:20:00|8242.9|8233.9|8241.4|8232.4|8244.1|8235.1|8240.6|8231.6|0
1723566300000|2024-08-13 16:25:00|8241.6|8232.6|8240.4|8231.4|8242.6|8233.6|8239.9|8230.9|0
1723566600000|2024-08-13 16:30:00|8240.6|8231.6|8237.6|8228.6|8240.9|8231.9|8236.9|8227.9|0
1723566900000|2024-08-13 16:35:00|8237.4|8228.4|8239.9|8230.9|8240.1|8231.1|8237.1|8228.1|0
1723567200000|2024-08-13 16:40:00|8240.1|8231.1|8241.4|8232.4|8242.9|8233.9|8240.1|8231.1|0
1723567500000|2024-08-13 16:45:00|8241.6|8232.6|8244.1|8235.1|8244.9|8235.9|8240.6|8231.6|0
1723567800000|2024-08-13 16:50:00|8243.9|8234.9|8245.9|8236.9|8246.6|8237.6|8243.9|8234.9|0
1723568100000|2024-08-13 16:55:00|8246.1|8237.1|8247.9|8238.9|8248.1|8239.1|8245.9|8236.9|0
1723568400000|2024-08-13 17:00:00|8248.1|8239.1|8243.9|8234.9|8248.1|8239.1|8243.4|8234.4|0
1723568700000|2024-08-13 17:05:00|8243.6|8234.6|8242.9|8233.9|8246.6|8237.6|8242.9|8233.9|0
1723569000000|2024-08-13 17:10:00|8243.4|8234.4|8244.9|8235.9|8245.4|8236.4|8241.4|8232.4|0
1723569300000|2024-08-13 17:15:00|8244.6|8235.6|8244.4|8235.4|8245.1|8236.1|8242.9|8233.9|0
1723569600000|2024-08-13 17:20:00|8244.9|8235.9|8242.9|8233.9|8244.9|8235.9|8242.1|8233.1|0
1723569900000|2024-08-13 17:25:00|8242.6|8233.6|8243.6|8234.6|8244.4|8235.4|8241.6|8232.6|0
1723570200000|2024-08-13 17:30:00|8243.9|8234.9|8240.9|8231.9|8245.1|8236.1|8240.4|8231.4|0
1723570500000|2024-08-13 17:35:00|8240.6|8231.6|8243.6|8234.6|8243.9|8234.9|8240.6|8231.6|0
1723570800000|2024-08-13 17:40:00|8243.9|8234.9|8242.9|8233.9|8244.4|8235.4|8242.9|8233.9|0
1723571100000|2024-08-13 17:45:00|8243.1|8234.1|8242.4|8233.4|8243.6|8234.6|8237.4|8228.4|0
1723571400000|2024-08-13 17:50:00|8242.1|8233.1|8244.9|8235.9|8244.9|8235.9|8240.6|8231.6|0
1723571700000|2024-08-13 17:55:00|8244.4|8235.4|8245.6|8236.6|8246.6|8237.6|8244.1|8235.1|0
1723572000000|2024-08-13 18:00:00|8245.4|8236.4|8246.1|8237.1|8248.4|8239.4|8244.9|8235.9|0
1723572300000|2024-08-13 18:05:00|8245.9|8236.9|8245.1|8236.1|8246.6|8237.6|8243.4|8234.4|0
1723572600000|2024-08-13 18:10:00|8244.6|8235.6|8245.9|8236.9|8246.9|8237.9|8243.9|8234.9|0
1723572900000|2024-08-13 18:15:00|8245.6|8236.6|8242.4|8233.4|8246.9|8237.9|8240.9|8231.9|0
1723573200000|2024-08-13 18:20:00|8242.1|8233.1|8242.1|8233.1|8244.4|8235.4|8241.4|8232.4|0
1723573500000|2024-08-13 18:25:00|8241.9|8232.9|8245.6|8236.6|8245.9|8236.9|8241.9|8232.9|0
1723573800000|2024-08-13 18:30:00|8245.1|8236.1|8245.9|8236.9|8246.4|8237.4|8244.4|8235.4|0
1723574100000|2024-08-13 18:35:00|8246.1|8237.1|8248.4|8239.4|8248.6|8239.6|8245.9|8236.9|0
1723574400000|2024-08-13 18:40:00|8248.6|8239.6|8248.6|8239.6|8249.6|8240.6|8248.4|8239.4|0
1723574700000|2024-08-13 18:45:00|8248.4|8239.4|8251.1|8242.1|8251.6|8242.6|8248.1|8239.1|0
1723575000000|2024-08-13 18:50:00|8250.9|8241.9|8251.4|8242.4|8251.9|8242.9|8249.6|8240.6|0
1723575300000|2024-08-13 18:55:00|8251.1|8242.1|8252.1|8243.1|8252.9|8243.9|8250.9|8241.9|0
1723575600000|2024-08-13 19:00:00|8252.4|8243.4|8255.4|8246.4|8256.9|8247.9|8252.1|8243.1|0
1723575900000|2024-08-13 19:05:00|8255.1|8246.1|8255.4|8246.4|8257.1|8248.1|8252.6|8243.6|0
1723576200000|2024-08-13 19:10:00|8255.1|8246.1|8253.4|8244.4|8256.6|8247.6|8252.9|8243.9|0
1723576500000|2024-08-13 19:15:00|8253.1|8244.1|8255.1|8246.1|8255.9|8246.9|8253.1|8244.1|0
1723576800000|2024-08-13 19:20:00|8254.9|8245.9|8256.6|8247.6|8257.4|8248.4|8254.4|8245.4|0
1723577100000|2024-08-13 19:25:00|8256.4|8247.4|8258.1|8249.1|8258.1|8249.1|8255.9|8246.9|0
1723577400000|2024-08-13 19:30:00|8257.9|8248.9|8256.6|8247.6|8258.4|8249.4|8255.9|8246.9|0
1723577700000|2024-08-13 19:35:00|8256.9|8247.9|8259.6|8250.6|8259.6|8250.6|8256.4|8247.4|0
1723578000000|2024-08-13 19:40:00|8259.4|8250.4|8259.9|8250.9|8261.1|8252.1|8259.1|8250.1|0
1723578300000|2024-08-13 19:45:00|8259.6|8250.6|8263.9|8254.9|8264.9|8255.9|8258.4|8249.4|0
1723578600000|2024-08-13 19:50:00|8262.9|8253.9|8260.9|8251.9|8264.9|8255.9|8258.6|8249.6|0
1723578900000|2024-08-13 19:55:00|8260.6|8251.6|8259.9|8250.9|8263.6|8254.6|8259.9|8250.9|0
1723579200000|2024-08-13 20:00:00|8260|8251|8261.3|8252.3|8261.3|8252.3|8257.4|8248.4|0
1723579500000|2024-08-13 20:05:00|8261.2|8252.2|8261.6|8252.6|8262|8253|8259.7|8250.7|0
1723579800000|2024-08-13 20:10:00|8261.5|8252.5|8261.1|8252.1|8261.7|8252.7|8260.4|8251.4|0
1723580100000|2024-08-13 20:15:00|8261|8252|8259.3|8250.3|8261|8252|8258.5|8249.5|0
1723580400000|2024-08-13 20:20:00|8259.2|8250.2|8259.1|8250.1|8259.8|8250.8|8258.6|8249.6|0
1723580700000|2024-08-13 20:25:00|8259.3|8250.3|8257.3|8248.3|8259.9|8250.9|8256.6|8247.6|0
1723581000000|2024-08-13 20:30:00|8257.2|8248.2|8256.8|8247.8|8257.8|8248.8|8256|8247|0
1723581300000|2024-08-13 20:35:00|8256.7|8247.7|8256.1|8247.1|8256.9|8247.9|8255.8|8246.8|0
1723581600000|2024-08-13 20:40:00|8256|8247|8256.3|8247.3|8256.8|8247.8|8256|8247|0
1723581900000|2024-08-13 20:45:00|8256.4|8247.4|8256.1|8247.1|8256.4|8247.4|8255.6|8246.6|0
1723582200000|2024-08-13 20:50:00|8256|8247|8256.3|8247.3|8256.3|8247.3|8255.8|8246.8|0
1723582500000|2024-08-13 20:55:00|8256.4|8247.4|8257.9|8248.9|8258|8249|8256.3|8247.3|0
1723582800000|2024-08-13 21:00:00|8257.7|8248.7|8258|8249|8258.5|8249.5|8257.7|8248.7|0
1723583100000|2024-08-13 21:05:00|8258.1|8249.1|8256.4|8247.4|8258.5|8249.5|8256.4|8247.4|0
1723583400000|2024-08-13 21:10:00|8256.5|8247.5|8256|8247|8256.7|8247.7|8255|8246|0
1723583700000|2024-08-13 21:15:00|8255.9|8246.9|8256|8247|8256.3|8247.3|8255.5|8246.5|0
1723584000000|2024-08-13 21:20:00|8255.9|8246.9|8256.5|8247.5|8256.6|8247.6|8255.4|8246.4|0
1723584300000|2024-08-13 21:25:00|8256.6|8247.6|8257|8248|8257.1|8248.1|8256.2|8247.2|0
1723584600000|2024-08-13 21:30:00|8257.1|8248.1|8257.2|8248.2|8257.3|8248.3|8257|8248|0
1723584900000|2024-08-13 21:35:00|8257.1|8248.1|8256.5|8247.5|8257.2|8248.2|8256.2|8247.2|0
1723585200000|2024-08-13 21:40:00|8256.6|8247.6|8256.3|8247.3|8256.6|8247.6|8256.3|8247.3|0
1723585500000|2024-08-13 21:45:00|8256.2|8247.2|8256.5|8247.5|8256.7|8247.7|8256.2|8247.2|0
1723585800000|2024-08-13 21:50:00|8256.6|8247.6|8257.5|8248.5|8257.5|8248.5|8256.6|8247.6|0
1723586100000|2024-08-13 21:55:00|8257.6|8248.6|8258|8249|8258.3|8249.3|8257.6|8248.6|0
1723586400000|2024-08-13 22:00:00|8258.3|8249.3|8261|8252|8261.8|8252.8|8258.2|8249.2|0
1723586700000|2024-08-13 22:05:00|8261.1|8252.1|8260.9|8251.9|8262|8253|8260.9|8251.9|0
1723587000000|2024-08-13 22:10:00|8261.5|8252.5|8260.2|8251.2|8261.7|8252.7|8260|8251|0
1723587300000|2024-08-13 22:15:00|8260.1|8251.1|8256.3|8247.3|8260.3|8251.3|8254.8|8245.8|0
1723587600000|2024-08-13 22:20:00|8256.5|8247.5|8256.5|8247.5|8257|8248|8255.2|8246.2|0
1723587900000|2024-08-13 22:25:00|8256.4|8247.4|8257.5|8248.5|8257.5|8248.5|8256.2|8247.2|0
1723588200000|2024-08-13 22:30:00|8257.4|8248.4|8256.6|8247.6|8257.4|8248.4|8256.1|8247.1|0
1723588500000|2024-08-13 22:35:00|8256.7|8247.7|8256.1|8247.1|8257.2|8248.2|8255.7|8246.7|0
1723588800000|2024-08-13 22:40:00|8256|8247|8257.1|8248.1|8257.1|8248.1|8256|8247|0
1723589100000|2024-08-13 22:45:00|8257|8248|8256.8|8247.8|8257.1|8248.1|8256.6|8247.6|0
1723589400000|2024-08-13 22:50:00|8256.9|8247.9|8256.7|8247.7|8257.2|8248.2|8256.5|8247.5|0
1723589700000|2024-08-13 22:55:00|8256.8|8247.8|8257|8248|8257.1|8248.1|8256.8|8247.8|0
1723590000000|2024-08-13 23:00:00|8256.9|8247.9|8257.9|8248.9|8257.9|8248.9|8256|8247|0
1723590300000|2024-08-13 23:05:00|8258|8249|8257.2|8248.2|8258.2|8249.2|8257.2|8248.2|0
1723590600000|2024-08-13 23:10:00|8257.1|8248.1|8257.7|8248.7|8258.5|8249.5|8257|8248|0
1723590900000|2024-08-13 23:15:00|8257.8|8248.8|8259.2|8250.2|8259.4|8250.4|8257.8|8248.8|0
1723591200000|2024-08-13 23:20:00|8259.1|8250.1|8259.1|8250.1|8259.5|8250.5|8259|8250|0
1723591500000|2024-08-13 23:25:00|8259.2|8250.2|8259.6|8250.6|8259.7|8250.7|8259|8250|0
1723591800000|2024-08-13 23:30:00|8259.5|8250.5|8260.1|8251.1|8260.3|8251.3|8258.5|8249.5|0
1723592100000|2024-08-13 23:35:00|8260|8251|8259.6|8250.6|8260|8251|8258.9|8249.9|0
1723592400000|2024-08-13 23:40:00|8259.5|8250.5|8259.3|8250.3|8259.5|8250.5|8258.9|8249.9|0
1723592700000|2024-08-13 23:45:00|8259.2|8250.2|8259.2|8250.2|8260|8251|8258.6|8249.6|0
1723593000000|2024-08-13 23:50:00|8259.1|8250.1|8260|8251|8260|8251|8258.9|8249.9|0
1723593300000|2024-08-13 23:55:00|8259.9|8250.9|8259.4|8250.4|8260.2|8251.2|8259.3|8250.3|0
1723593600000|2024-08-14 00:00:00|8259.3|8250.3|8263.9|8254.9|8263.9|8254.9|8258.5|8249.5|0
1723593900000|2024-08-14 00:05:00|8264.1|8255.1|8265.4|8256.4|8268.6|8259.6|8264.1|8255.1|0
1723594200000|2024-08-14 00:10:00|8264.6|8255.6|8264.1|8255.1|8264.6|8255.6|8263.9|8254.9|0
1723594500000|2024-08-14 00:15:00|8263.4|8254.4|8260.9|8251.9|8263.4|8254.4|8259.9|8250.9|0
1723594800000|2024-08-14 00:20:00|8261.1|8252.1|8260.4|8251.4|8262.4|8253.4|8259.9|8250.9|0
1723595100000|2024-08-14 00:25:00|8260.1|8251.1|8261.1|8252.1|8262.1|8253.1|8260.1|8251.1|0
1723595400000|2024-08-14 00:30:00|8260.9|8251.9|8259.6|8250.6|8260.9|8251.9|8257.9|8248.9|0
1723595700000|2024-08-14 00:35:00|8259.4|8250.4|8263.5|8254.5|8263.5|8254.5|8258.9|8249.9|0
1723596000000|2024-08-14 00:40:00|8263.7|8254.7|8262|8253|8265.5|8256.5|8262|8253|0
1723596300000|2024-08-14 00:45:00|8262.2|8253.2|8260.2|8251.2|8262.2|8253.2|8260|8251|0
1723596600000|2024-08-14 00:50:00|8260.5|8251.5|8261.2|8252.2|8263.5|8254.5|8260.5|8251.5|0
1723596900000|2024-08-14 00:55:00|8261|8252|8261.2|8252.2|8262|8253|8260.2|8251.2|0
1723597200000|2024-08-14 01:00:00|8260.2|8251.2|8261.5|8252.5|8261.5|8252.5|8258.7|8249.7|0
1723597500000|2024-08-14 01:05:00|8261.7|8252.7|8264.2|8255.2|8266.5|8257.5|8261.7|8252.7|0
1723597800000|2024-08-14 01:10:00|8264.5|8255.5|8263.5|8254.5|8265.2|8256.2|8263.5|8254.5|0
1723598100000|2024-08-14 01:15:00|8263.2|8254.2|8263.7|8254.7|8264|8255|8263|8254|0
1723598400000|2024-08-14 01:20:00|8264|8255|8263|8254|8264|8255|8262.2|8253.2|0
1723598700000|2024-08-14 01:25:00|8263.2|8254.2|8264|8255|8264|8255|8262.5|8253.5|0
1723599000000|2024-08-14 01:30:00|8263.2|8254.2|8266.7|8257.7|8267|8258|8263.2|8254.2|0
1723599300000|2024-08-14 01:35:00|8267|8258|8272.2|8263.2|8273|8264|8267|8258|0
1723599600000|2024-08-14 01:40:00|8272|8263|8276|8267|8276.7|8267.7|8271.7|8262.7|0
1723599900000|2024-08-14 01:45:00|8275.5|8266.5|8276.7|8267.7|8277|8268|8274.5|8265.5|0
1723600200000|2024-08-14 01:50:00|8277.2|8268.2|8277.5|8268.5|8278.5|8269.5|8277|8268|0
1723600500000|2024-08-14 01:55:00|8277.2|8268.2|8279.5|8270.5|8279.7|8270.7|8277.2|8268.2|0
1723600800000|2024-08-14 02:00:00|8279.7|8270.7|8275.7|8266.7|8280.7|8271.7|8275.5|8266.5|0
1723601100000|2024-08-14 02:05:00|8275.5|8266.5|8270|8261|8275.5|8266.5|8269.2|8260.2|0
1723601400000|2024-08-14 02:10:00|8269.7|8260.7|8264.5|8255.5|8270.7|8261.7|8262.7|8253.7|0
1723601700000|2024-08-14 02:15:00|8263.7|8254.7|8266.2|8257.2|8266.5|8257.5|8263|8254|0
1723602000000|2024-08-14 02:20:00|8266.5|8257.5|8265.7|8256.7|8266.7|8257.7|8265.2|8256.2|0
1723602300000|2024-08-14 02:25:00|8265.5|8256.5|8268.7|8259.7|8269.5|8260.5|8265.5|8256.5|0
1723602600000|2024-08-14 02:30:00|8269|8260|8264.7|8255.7|8269.2|8260.2|8264.7|8255.7|0
1723602900000|2024-08-14 02:35:00|8265|8256|8267.5|8258.5|8267.5|8258.5|8265|8256|0
1723603200000|2024-08-14 02:40:00|8267.2|8258.2|8268.7|8259.7|8269.7|8260.7|8267.2|8258.2|0
1723603500000|2024-08-14 02:45:00|8268.5|8259.5|8270.2|8261.2|8270.7|8261.7|8268.5|8259.5|0
1723603800000|2024-08-14 02:50:00|8270|8261|8271.2|8262.2|8271.2|8262.2|8270|8261|0
1723604100000|2024-08-14 02:55:00|8271|8262|8270|8261|8271.2|8262.2|8270|8261|0
1723604400000|2024-08-14 03:00:00|8270.2|8261.2|8268.5|8259.5|8270.7|8261.7|8268.5|8259.5|0
1723604700000|2024-08-14 03:05:00|8268.7|8259.7|8268|8259|8269.7|8260.7|8267|8258|0
1723605000000|2024-08-14 03:10:00|8268.2|8259.2|8264|8255|8268.5|8259.5|8263.5|8254.5|0
1723605300000|2024-08-14 03:15:00|8263.5|8254.5|8268.7|8259.7|8269|8260|8263.2|8254.2|0
1723605600000|2024-08-14 03:20:00|8269|8260|8268.7|8259.7|8269.5|8260.5|8268.2|8259.2|0
1723605900000|2024-08-14 03:25:00|8269|8260|8268.5|8259.5|8269.7|8260.7|8268.5|8259.5|0
1723606200000|2024-08-14 03:30:00|8268.7|8259.7|8270|8261|8271.2|8262.2|8268.7|8259.7|0
1723606500000|2024-08-14 03:35:00|8270.5|8261.5|8271|8262|8271.2|8262.2|8269|8260|0
1723606800000|2024-08-14 03:40:00|8270.7|8261.7|8270.5|8261.5|8271|8262|8270.2|8261.2|0
1723607100000|2024-08-14 03:45:00|8270.7|8261.7|8272.5|8263.5|8273|8264|8270.5|8261.5|0
1723607400000|2024-08-14 03:50:00|8273|8264|8272.5|8263.5|8273|8264|8272|8263|0
1723607700000|2024-08-14 03:55:00|8270.5|8261.5|8270|8261|8271.2|8262.2|8270|8261|0
1723608000000|2024-08-14 04:00:00|8270.2|8261.2|8270.7|8261.7|8271|8262|8269.2|8260.2|0
1723608300000|2024-08-14 04:05:00|8271|8262|8271|8262|8271|8262|8270.2|8261.2|0
1723608600000|2024-08-14 04:10:00|8270.5|8261.5|8269.5|8260.5|8271|8262|8268|8259|0
1723608900000|2024-08-14 04:15:00|8269.2|8260.2|8271|8262|8271.5|8262.5|8268.2|8259.2|0
1723609200000|2024-08-14 04:20:00|8271.7|8262.7|8274.2|8265.2|8274.2|8265.2|8271.7|8262.7|0
1723609500000|2024-08-14 04:25:00|8274|8265|8272.2|8263.2|8275.2|8266.2|8272.2|8263.2|0
1723609800000|2024-08-14 04:30:00|8272.5|8263.5|8270.2|8261.2|8272.5|8263.5|8270.2|8261.2|0
1723610100000|2024-08-14 04:35:00|8270.5|8261.5|8271|8262|8271|8262|8270.2|8261.2|0
1723610400000|2024-08-14 04:40:00|8270.7|8261.7|8269|8260|8272.7|8263.7|8268.7|8259.7|0
1723610700000|2024-08-14 04:45:00|8269.2|8260.2|8269.7|8260.7|8269.7|8260.7|8268|8259|0
1723611000000|2024-08-14 04:50:00|8269.5|8260.5|8268.2|8259.2|8270.7|8261.7|8268|8259|0
1723611300000|2024-08-14 04:55:00|8268|8259|8267.7|8258.7|8268|8259|8267.5|8258.5|0
1723611600000|2024-08-14 05:00:00|8267.5|8258.5|8266.2|8257.2|8267.5|8258.5|8265|8256|0
1723611900000|2024-08-14 05:05:00|8267.2|8258.2|8268.2|8259.2|8269|8260|8267.2|8258.2|0
1723612200000|2024-08-14 05:10:00|8268.5|8259.5|8265.5|8256.5|8269|8260|8265.2|8256.2|0
1723612500000|2024-08-14 05:15:00|8265.7|8256.7|8266.5|8257.5|8266.7|8257.7|8265.2|8256.2|0
1723612800000|2024-08-14 05:20:00|8266.2|8257.2|8265.5|8256.5|8267|8258|8265|8256|0
1723613100000|2024-08-14 05:25:00|8265.7|8256.7|8265|8256|8266.2|8257.2|8264.2|8255.2|0
1723613400000|2024-08-14 05:30:00|8265.2|8256.2|8266.7|8257.7|8267|8258|8262.2|8253.2|0
1723613700000|2024-08-14 05:35:00|8267|8258|8263.2|8254.2|8270.5|8261.5|8263|8254|0
1723614000000|2024-08-14 05:40:00|8264.5|8255.5|8264.2|8255.2|8266|8257|8262.7|8253.7|0
1723614300000|2024-08-14 05:45:00|8264.5|8255.5|8269.7|8260.7|8271|8262|8264.5|8255.5|0
1723614600000|2024-08-14 05:50:00|8269.2|8260.2|8267.2|8258.2|8269.7|8260.7|8267|8258|0
1723614900000|2024-08-14 05:55:00|8267|8258|8259.7|8250.7|8268|8259|8259.7|8250.7|0
1723615200000|2024-08-14 06:00:00|8266.7|8257.7|8301.5|8292.5|8307.7|8298.7|8266.7|8257.7|0
1723615500000|2024-08-14 06:05:00|8301.2|8292.2|8291.7|8282.7|8301.7|8292.7|8290.7|8281.7|0
1723615800000|2024-08-14 06:10:00|8292.7|8283.7|8290.2|8281.2|8293.2|8284.2|8288.2|8279.2|0
1723616100000|2024-08-14 06:15:00|8290|8281|8287.5|8278.5|8290.2|8281.2|8287.2|8278.2|0
1723616400000|2024-08-14 06:20:00|8287.7|8278.7|8290.2|8281.2|8290.7|8281.7|8287.7|8278.7|0
1723616700000|2024-08-14 06:25:00|8290.5|8281.5|8299.2|8290.2|8302|8293|8290.5|8281.5|0
1723617000000|2024-08-14 06:30:00|8300.5|8291.5|8311.5|8302.5|8312.5|8303.5|8300.5|8291.5|0
1723617300000|2024-08-14 06:35:00|8311.2|8302.2|8316.2|8307.2|8317.5|8308.5|8305.2|8296.2|0
1723617600000|2024-08-14 06:40:00|8316|8307|8308.2|8299.2|8316|8307|8307.2|8298.2|0
1723617900000|2024-08-14 06:45:00|8307|8298|8302.5|8293.5|8307|8298|8298.7|8289.7|0
1723618200000|2024-08-14 06:50:00|8302.7|8293.7|8302.7|8293.7|8305.2|8296.2|8300.7|8291.7|0
1723618500000|2024-08-14 06:55:00|8302.5|8293.5|8292.2|8283.2|8302.7|8293.7|8292.2|8283.2|0
1723618800000|2024-08-14 07:00:00|8292.7|8283.7|8293.5|8284.5|8297|8288|8280.7|8271.7|0
1723619100000|2024-08-14 07:05:00|8291.7|8282.7|8280.7|8271.7|8297.2|8288.2|8279.2|8270.2|0
1723619400000|2024-08-14 07:10:00|8282|8273|8286.7|8277.7|8290.2|8281.2|8280.2|8271.2|0
1723619700000|2024-08-14 07:15:00|8287|8278|8287.7|8278.7|8289.5|8280.5|8279.7|8270.7|0
1723620000000|2024-08-14 07:20:00|8288|8279|8286.2|8277.2|8290.2|8281.2|8280.2|8271.2|0
1723620300000|2024-08-14 07:25:00|8286|8277|8283.2|8274.2|8289|8280|8282.5|8273.5|0
1723620600000|2024-08-14 07:30:00|8283.5|8274.5|8282.2|8273.2|8290.2|8281.2|8280.5|8271.5|0
1723620900000|2024-08-14 07:35:00|8283.7|8274.7|8278|8269|8284.7|8275.7|8276.7|8267.7|0
1723621200000|2024-08-14 07:40:00|8277.2|8268.2|8274.2|8265.2|8280.2|8271.2|8274.2|8265.2|0
1723621500000|2024-08-14 07:45:00|8274|8265|8278|8269|8278.7|8269.7|8273.7|8264.7|0
1723621800000|2024-08-14 07:50:00|8278.5|8269.5|8272.1|8263.1|8282.5|8273.5|8269.4|8260.4|0
1723622100000|2024-08-14 07:55:00|8271.9|8262.9|8270.9|8261.9|8274.1|8265.1|8269.1|8260.1|0
1723622400000|2024-08-14 08:00:00|8270.4|8261.4|8268.4|8259.4|8273.6|8264.6|8268.4|8259.4|0
1723622700000|2024-08-14 08:05:00|8268.6|8259.6|8272.9|8263.9|8273.9|8264.9|8266.9|8257.9|0
1723623000000|2024-08-14 08:10:00|8273.1|8264.1|8277.6|8268.6|8277.9|8268.9|8272.4|8263.4|0
1723623300000|2024-08-14 08:15:00|8276.1|8267.1|8273.1|8264.1|8278.4|8269.4|8272.4|8263.4|0
1723623600000|2024-08-14 08:20:00|8272.9|8263.9|8271.9|8262.9|8274.4|8265.4|8271.4|8262.4|0
1723623900000|2024-08-14 08:25:00|8272.4|8263.4|8271.9|8262.9|8274.4|8265.4|8271.6|8262.6|0
1723624200000|2024-08-14 08:30:00|8272.4|8263.4|8277.9|8268.9|8278.9|8269.9|8271.4|8262.4|0
1723624500000|2024-08-14 08:35:00|8277.6|8268.6|8278.4|8269.4|8280.1|8271.1|8275.9|8266.9|0
1723624800000|2024-08-14 08:40:00|8278.1|8269.1|8285.1|8276.1|8287.4|8278.4|8278.1|8269.1|0
1723625100000|2024-08-14 08:45:00|8285.4|8276.4|8279.4|8270.4|8286.4|8277.4|8279.4|8270.4|0
1723625400000|2024-08-14 08:50:00|8279.1|8270.1|8282.4|8273.4|8283.9|8274.9|8279.1|8270.1|0
1723625700000|2024-08-14 08:55:00|8282.6|8273.6|8283.1|8274.1|8284.4|8275.4|8281.9|8272.9|0
1723626000000|2024-08-14 09:00:00|8283.6|8274.6|8283.9|8274.9|8287.4|8278.4|8281.9|8272.9|0
1723626300000|2024-08-14 09:05:00|8284.4|8275.4|8286.1|8277.1|8288.9|8279.9|8284.1|8275.1|0
1723626600000|2024-08-14 09:10:00|8285.9|8276.9|8282.9|8273.9|8285.9|8276.9|8282.9|8273.9|0
1723626900000|2024-08-14 09:15:00|8283.4|8274.4|8281.6|8272.6|8285.1|8276.1|8281.6|8272.6|0
1723627200000|2024-08-14 09:20:00|8281.9|8272.9|8281.1|8272.1|8285.4|8276.4|8281.1|8272.1|0
1723627500000|2024-08-14 09:25:00|8280.6|8271.6|8279.9|8270.9|8280.9|8271.9|8277.9|8268.9|0
1723627800000|2024-08-14 09:30:00|8279.6|8270.6|8276.9|8267.9|8280.4|8271.4|8276.6|8267.6|0
1723628100000|2024-08-14 09:35:00|8277.4|8268.4|8277.9|8268.9|8281.4|8272.4|8277.4|8268.4|0
1723628400000|2024-08-14 09:40:00|8278.1|8269.1|8276.1|8267.1|8278.4|8269.4|8275.1|8266.1|0
1723628700000|2024-08-14 09:45:00|8276.4|8267.4|8279.1|8270.1|8279.4|8270.4|8275.6|8266.6|0
1723629000000|2024-08-14 09:50:00|8278.9|8269.9|8280.6|8271.6|8281.9|8272.9|8278.4|8269.4|0
1723629300000|2024-08-14 09:55:00|8280.9|8271.9|8278.9|8269.9|8281.4|8272.4|8276.6|8267.6|0
1723629600000|2024-08-14 10:00:00|8278.6|8269.6|8277.9|8268.9|8280.4|8271.4|8277.1|8268.1|0
1723629900000|2024-08-14 10:05:00|8278.1|8269.1|8274.9|8265.9|8280.1|8271.1|8274.9|8265.9|0
1723630200000|2024-08-14 10:10:00|8274.4|8265.4|8268.4|8259.4|8274.4|8265.4|8268.4|8259.4|0
1723630500000|2024-08-14 10:15:00|8268.9|8259.9|8267.4|8258.4|8271.4|8262.4|8267.4|8258.4|0
1723630800000|2024-08-14 10:20:00|8267.1|8258.1|8271.1|8262.1|8271.4|8262.4|8264.6|8255.6|0
1723631100000|2024-08-14 10:25:00|8270.9|8261.9|8267.4|8258.4|8271.4|8262.4|8265.9|8256.9|0
1723631400000|2024-08-14 10:30:00|8267.6|8258.6|8270.6|8261.6|8270.9|8261.9|8267.6|8258.6|0
1723631700000|2024-08-14 10:35:00|8270.9|8261.9|8268.4|8259.4|8272.1|8263.1|8267.9|8258.9|0
1723632000000|2024-08-14 10:40:00|8268.6|8259.6|8267.6|8258.6|8270.6|8261.6|8266.9|8257.9|0
1723632300000|2024-08-14 10:45:00|8267.4|8258.4|8272.4|8263.4|8273.9|8264.9|8267.1|8258.1|0
1723632600000|2024-08-14 10:50:00|8272.1|8263.1|8269.6|8260.6|8272.6|8263.6|8269.1|8260.1|0
1723632900000|2024-08-14 10:55:00|8269.9|8260.9|8268.6|8259.6|8269.9|8260.9|8267.4|8258.4|0
1723633200000|2024-08-14 11:00:00|8268.9|8259.9|8264.1|8255.1|8269.1|8260.1|8264.1|8255.1|0
1723633500000|2024-08-14 11:05:00|8263.9|8254.9|8263.4|8254.4|8264.4|8255.4|8260.9|8251.9|0
1723633800000|2024-08-14 11:10:00|8263.6|8254.6|8260.6|8251.6|8263.6|8254.6|8260.6|8251.6|0
1723634100000|2024-08-14 11:15:00|8260.9|8251.9|8258.6|8249.6|8262.9|8253.9|8258.6|8249.6|0
1723634400000|2024-08-14 11:20:00|8258.4|8249.4|8257.9|8248.9|8259.4|8250.4|8255.9|8246.9|0
1723634700000|2024-08-14 11:25:00|8257.6|8248.6|8257.4|8248.4|8259.6|8250.6|8254.9|8245.9|0
1723635000000|2024-08-14 11:30:00|8257.9|8248.9|8262.9|8253.9|8263.4|8254.4|8257.4|8248.4|0
1723635300000|2024-08-14 11:35:00|8262.4|8253.4|8264.9|8255.9|8265.1|8256.1|8260.9|8251.9|0
1723635600000|2024-08-14 11:40:00|8265|8256|8265|8256|8267.7|8258.7|8265|8256|0
1723635900000|2024-08-14 11:45:00|8265.2|8256.2|8266.2|8257.2|8267|8258|8262.2|8253.2|0
1723636200000|2024-08-14 11:50:00|8266|8257|8268|8259|8268.5|8259.5|8266|8257|0
1723636500000|2024-08-14 11:55:00|8267.5|8258.5|8265.2|8256.2|8267.5|8258.5|8264.2|8255.2|0
1723636800000|2024-08-14 12:00:00|8264.7|8255.7|8267|8258|8267|8258|8261.5|8252.5|0
1723637100000|2024-08-14 12:05:00|8266.7|8257.7|8265.5|8256.5|8268|8259|8265|8256|0
1723637400000|2024-08-14 12:10:00|8265.7|8256.7|8261.5|8252.5|8266.7|8257.7|8260.5|8251.5|0
1723637700000|2024-08-14 12:15:00|8262|8253|8262|8253|8263.5|8254.5|8260.7|8251.7|0
1723638000000|2024-08-14 12:20:00|8261.7|8252.7|8258|8249|8262.5|8253.5|8254|8245|0
1723638300000|2024-08-14 12:25:00|8258.5|8249.5|8254.7|8245.7|8261.7|8252.7|8254.5|8245.5|0
1723638600000|2024-08-14 12:30:00|8255|8246|8253.7|8244.7|8267|8258|8249.5|8240.5|0
1723638900000|2024-08-14 12:35:00|8255|8246|8255|8246|8256.5|8247.5|8250.2|8241.2|0
1723639200000|2024-08-14 12:40:00|8254.2|8245.2|8258.7|8249.7|8259.7|8250.7|8246.7|8237.7|0
1723639500000|2024-08-14 12:45:00|8258.5|8249.5|8259.7|8250.7|8264.7|8255.7|8257.7|8248.7|0
1723639800000|2024-08-14 12:50:00|8259.2|8250.2|8261|8252|8262|8253|8254.2|8245.2|0
1723640100000|2024-08-14 12:55:00|8260.5|8251.5|8257.7|8248.7|8262|8253|8257.5|8248.5|0
1723640400000|2024-08-14 13:00:00|8258.5|8249.5|8263|8254|8263|8254|8257.7|8248.7|0
1723640700000|2024-08-14 13:05:00|8263.2|8254.2|8264|8255|8267.7|8258.7|8262|8253|0
1723641000000|2024-08-14 13:10:00|8263.7|8254.7|8263|8254|8268|8259|8263|8254|0
1723641300000|2024-08-14 13:15:00|8263.5|8254.5|8268|8259|8268.7|8259.7|8263|8254|0
1723641600000|2024-08-14 13:20:00|8268.5|8259.5|8270.5|8261.5|8271.5|8262.5|8267.7|8258.7|0
1723641900000|2024-08-14 13:25:00|8271|8262|8271|8262|8272.7|8263.7|8268|8259|0
1723642200000|2024-08-14 13:30:00|8271.5|8262.5|8267.2|8258.2|8274|8265|8267|8258|0
1723642500000|2024-08-14 13:35:00|8267.5|8258.5|8268.2|8259.2|8271.2|8262.2|8265.5|8256.5|0
1723642800000|2024-08-14 13:40:00|8268|8259|8267.5|8258.5|8269.2|8260.2|8262|8253|0
1723643100000|2024-08-14 13:45:00|8268|8259|8265.7|8256.7|8269.5|8260.5|8262.5|8253.5|0
1723643400000|2024-08-14 13:50:00|8266|8257|8264.5|8255.5|8266.2|8257.2|8259.5|8250.5|0
1723643700000|2024-08-14 13:55:00|8264.7|8255.7|8263.7|8254.7|8267.2|8258.2|8262.5|8253.5|0
1723644000000|2024-08-14 14:00:00|8263.2|8254.2|8264.2|8255.2|8264.5|8255.5|8259|8250|0
1723644300000|2024-08-14 14:05:00|8263.5|8254.5|8268.2|8259.2|8268.5|8259.5|8262|8253|0
1723644600000|2024-08-14 14:10:00|8268.5|8259.5|8268.7|8259.7|8270|8261|8266.5|8257.5|0
1723644900000|2024-08-14 14:15:00|8269.5|8260.5|8272.2|8263.2|8273.5|8264.5|8269.2|8260.2|0
1723645200000|2024-08-14 14:20:00|8272|8263|8271|8262|8274.2|8265.2|8268.7|8259.7|0
1723645500000|2024-08-14 14:25:00|8270.7|8261.7|8270.7|8261.7|8272.5|8263.5|8267|8258|0
1723645800000|2024-08-14 14:30:00|8270.5|8261.5|8260.7|8251.7|8272.5|8263.5|8260.2|8251.2|0
1723646100000|2024-08-14 14:35:00|8260.5|8251.5|8266.2|8257.2|8266.5|8257.5|8260|8251|0
1723646400000|2024-08-14 14:40:00|8266.5|8257.5|8265.2|8256.2|8268.2|8259.2|8263.5|8254.5|0
1723646700000|2024-08-14 14:45:00|8265.5|8256.5|8270.5|8261.5|8272.2|8263.2|8263|8254|0
1723647000000|2024-08-14 14:50:00|8270.2|8261.2|8268.7|8259.7|8270.2|8261.2|8265.5|8256.5|0
1723647300000|2024-08-14 14:55:00|8268.5|8259.5|8273.5|8264.5|8274.5|8265.5|8268.5|8259.5|0
1723647600000|2024-08-14 15:00:00|8273.2|8264.2|8275.5|8266.5|8276.5|8267.5|8273|8264|0
1723647900000|2024-08-14 15:05:00|8276|8267|8274|8265|8277.5|8268.5|8273.7|8264.7|0
1723648200000|2024-08-14 15:10:00|8274.5|8265.5|8280|8271|8280.2|8271.2|8274|8265|0
1723648500000|2024-08-14 15:15:00|8279.5|8270.5|8278.5|8269.5|8279.5|8270.5|8275.5|8266.5|0
1723648800000|2024-08-14 15:20:00|8278.7|8269.7|8278.2|8269.2|8279.5|8270.5|8275.2|8266.2|0
1723649100000|2024-08-14 15:25:00|8278|8269|8282.2|8273.2|8282.5|8273.5|8277.2|8268.2|0
1723649400000|2024-08-14 15:30:00|8256.2|8247.2|8258|8249|8258.5|8249.5|8253|8244|0
1723649700000|2024-08-14 15:35:00|8260|8251|8266.5|8257.5|8266.5|8257.5|8259.7|8250.7|0
1723650000000|2024-08-14 15:40:00|8266.7|8257.7|8263.5|8254.5|8269.5|8260.5|8262.5|8253.5|0
1723650300000|2024-08-14 15:45:00|8264|8255|8269|8260|8270|8261|8264|8255|0
1723650600000|2024-08-14 15:50:00|8268.5|8259.5|8267.2|8258.2|8269|8260|8266|8257|0
1723650900000|2024-08-14 15:55:00|8267|8258|8265.5|8256.5|8269.2|8260.2|8264.7|8255.7|0
1723651200000|2024-08-14 16:00:00|8265.2|8256.2|8266.2|8257.2|8266.5|8257.5|8264|8255|0
1723651500000|2024-08-14 16:05:00|8266.5|8257.5|8265.2|8256.2|8269.5|8260.5|8265|8256|0
1723651800000|2024-08-14 16:10:00|8265.5|8256.5|8268.2|8259.2|8270|8261|8264.2|8255.2|0
1723652100000|2024-08-14 16:15:00|8268|8259|8265.7|8256.7|8269.7|8260.7|8264.2|8255.2|0
1723652400000|2024-08-14 16:20:00|8266|8257|8258.7|8249.7|8268|8259|8256.2|8247.2|0
1723652700000|2024-08-14 16:25:00|8259.2|8250.2|8259.2|8250.2|8261.5|8252.5|8256|8247|0
1723653000000|2024-08-14 16:30:00|8259|8250|8263|8254|8263|8254|8258.5|8249.5|0
1723653300000|2024-08-14 16:35:00|8262.7|8253.7|8264.5|8255.5|8265.2|8256.2|8259.7|8250.7|0
1723653600000|2024-08-14 16:40:00|8264.2|8255.2|8259.2|8250.2|8267|8258|8259.2|8250.2|0
1723653900000|2024-08-14 16:45:00|8259.7|8250.7|8260.7|8251.7|8263|8254|8258.5|8249.5|0
1723654200000|2024-08-14 16:50:00|8261|8252|8266|8257|8266.2|8257.2|8260.7|8251.7|0
1723654500000|2024-08-14 16:55:00|8265.7|8256.7|8265.5|8256.5|8266.7|8257.7|8263|8254|0
1723654800000|2024-08-14 17:00:00|8264.5|8255.5|8260.7|8251.7|8264.5|8255.5|8260.2|8251.2|0
1723655100000|2024-08-14 17:05:00|8261|8252|8264.7|8255.7|8266.7|8257.7|8260.5|8251.5|0
1723655400000|2024-08-14 17:10:00|8264.5|8255.5|8262|8253|8264.7|8255.7|8258.5|8249.5|0
1723655700000|2024-08-14 17:15:00|8262.2|8253.2|8263.7|8254.7|8265.2|8256.2|8261.5|8252.5|0
1723656000000|2024-08-14 17:20:00|8263.5|8254.5|8261.7|8252.7|8263.7|8254.7|8260.5|8251.5|0
1723656300000|2024-08-14 17:25:00|8262|8253|8263.7|8254.7|8264.5|8255.5|8260.7|8251.7|0
1723656600000|2024-08-14 17:30:00|8263.2|8254.2|8264.7|8255.7|8265.5|8256.5|8262.7|8253.7|0
1723656900000|2024-08-14 17:35:00|8265|8256|8262|8253|8265.5|8256.5|8261.2|8252.2|0
1723657200000|2024-08-14 17:40:00|8261.7|8252.7|8264.2|8255.2|8265.7|8256.7|8261.2|8252.2|0
1723657500000|2024-08-14 17:45:00|8264|8255|8266.5|8257.5|8267|8258|8263.7|8254.7|0
1723657800000|2024-08-14 17:50:00|8266.7|8257.7|8269|8260|8269|8260|8264.7|8255.7|0
1723658100000|2024-08-14 17:55:00|8268.7|8259.7|8266.7|8257.7|8269.5|8260.5|8266.7|8257.7|0
1723658400000|2024-08-14 18:00:00|8266.2|8257.2|8265.7|8256.7|8267|8258|8262.7|8253.7|0
1723658700000|2024-08-14 18:05:00|8266|8257|8265.5|8256.5|8267|8258|8264.5|8255.5|0
1723659000000|2024-08-14 18:10:00|8265.2|8256.2|8265.7|8256.7|8268|8259|8265.2|8256.2|0
1723659300000|2024-08-14 18:15:00|8266|8257|8263.5|8254.5|8267|8258|8263.2|8254.2|0
1723659600000|2024-08-14 18:20:00|8263.2|8254.2|8263.2|8254.2|8266.2|8257.2|8263|8254|0
1723659900000|2024-08-14 18:25:00|8263|8254|8267.2|8258.2|8267.2|8258.2|8262.7|8253.7|0
1723660200000|2024-08-14 18:30:00|8266.5|8257.5|8268.7|8259.7|8269.5|8260.5|8266.5|8257.5|0
1723660500000|2024-08-14 18:35:00|8269|8260|8269.2|8260.2|8270|8261|8266.5|8257.5|0
1723660800000|2024-08-14 18:40:00|8269.5|8260.5|8271.2|8262.2|8272.2|8263.2|8269.5|8260.5|0
1723661100000|2024-08-14 18:45:00|8271|8262|8272|8263|8272.2|8263.2|8270.2|8261.2|0
1723661400000|2024-08-14 18:50:00|8271.7|8262.7|8274.2|8265.2|8274.5|8265.5|8271.7|8262.7|0
1723661700000|2024-08-14 18:55:00|8274.5|8265.5|8278.7|8269.7|8279.7|8270.7|8274.5|8265.5|0
1723662000000|2024-08-14 19:00:00|8278.5|8269.5|8279|8270|8279.2|8270.2|8276.2|8267.2|0
1723662300000|2024-08-14 19:05:00|8278.7|8269.7|8279.2|8270.2|8280.7|8271.7|8278.2|8269.2|0
1723662600000|2024-08-14 19:10:00|8279|8270|8273|8264|8279.7|8270.7|8272.2|8263.2|0
1723662900000|2024-08-14 19:15:00|8273.2|8264.2|8273.5|8264.5|8275|8266|8272.2|8263.2|0
1723663200000|2024-08-14 19:20:00|8273|8264|8274.2|8265.2|8275.2|8266.2|8272.2|8263.2|0
1723663500000|2024-08-14 19:25:00|8274.5|8265.5|8274.7|8265.7|8276.2|8267.2|8274.5|8265.5|0
1723663800000|2024-08-14 19:30:00|8274.5|8265.5|8274.7|8265.7|8276.7|8267.7|8273.5|8264.5|0
1723664100000|2024-08-14 19:35:00|8275|8266|8277.5|8268.5|8277.7|8268.7|8274.7|8265.7|0
1723664400000|2024-08-14 19:40:00|8277.7|8268.7|8278.2|8269.2|8280.5|8271.5|8277.5|8268.5|0
1723664700000|2024-08-14 19:45:00|8278|8269|8281.5|8272.5|8281.7|8272.7|8278|8269|0
1723665000000|2024-08-14 19:50:00|8282|8273|8283.2|8274.2|8284|8275|8279.5|8270.5|0
1723665300000|2024-08-14 19:55:00|8283.5|8274.5|8281.1|8272.1|8284|8275|8280.7|8271.7|0
1723665600000|2024-08-14 20:00:00|8280.9|8271.9|8284.1|8275.1|8284.7|8275.7|8279.7|8270.7|0
1723665900000|2024-08-14 20:05:00|8283.8|8274.8|8286.6|8277.6|8287.1|8278.1|8283.2|8274.2|0
1723666200000|2024-08-14 20:10:00|8286.7|8277.7|8288.4|8279.4|8288.7|8279.7|8286.5|8277.5|0
1723666500000|2024-08-14 20:15:00|8288.5|8279.5|8287.8|8278.8|8288.9|8279.9|8287.4|8278.4|0
1723666800000|2024-08-14 20:20:00|8287.9|8278.9|8287.2|8278.2|8288.1|8279.1|8286.7|8277.7|0
1723667100000|2024-08-14 20:25:00|8287.3|8278.3|8286.6|8277.6|8287.5|8278.5|8286.5|8277.5|0
1723667400000|2024-08-14 20:30:00|8286.5|8277.5|8284.6|8275.6|8286.8|8277.8|8284.2|8275.2|0
1723667700000|2024-08-14 20:35:00|8284.5|8275.5|8284.2|8275.2|8285|8276|8283.6|8274.6|0
1723668000000|2024-08-14 20:40:00|8284.3|8275.3|8284.6|8275.6|8285.2|8276.2|8284.3|8275.3|0
1723668300000|2024-08-14 20:45:00|8284.7|8275.7|8284.8|8275.8|8285.1|8276.1|8284.4|8275.4|0
1723668600000|2024-08-14 20:50:00|8284.6|8275.6|8284.3|8275.3|8284.8|8275.8|8283.5|8274.5|0
1723668900000|2024-08-14 20:55:00|8284.2|8275.2|8283.6|8274.6|8284.2|8275.2|8282.8|8273.8|0
1723669200000|2024-08-14 21:00:00|8283.4|8274.4|8282.6|8273.6|8284.1|8275.1|8282.6|8273.6|0
1723669500000|2024-08-14 21:05:00|8282.8|8273.8|8283|8274|8283.8|8274.8|8282.8|8273.8|0
1723669800000|2024-08-14 21:10:00|8283.5|8274.5|8283|8274|8284.4|8275.4|8283|8274|0
1723670100000|2024-08-14 21:15:00|8282.9|8273.9|8282.3|8273.3|8282.9|8273.9|8282.2|8273.2|0
1723670400000|2024-08-14 21:20:00|8281.9|8272.9|8281.8|8272.8|8282|8273|8281.8|8272.8|0
1723670700000|2024-08-14 21:25:00|8281.9|8272.9|8281.3|8272.3|8281.9|8272.9|8281.3|8272.3|0
1723671300000|2024-08-14 21:35:00|8281.2|8272.2|8281.2|8272.2|8281.2|8272.2|8281.2|8272.2|0
1723671600000|2024-08-14 21:40:00|8281.3|8272.3|8281.5|8272.5|8281.5|8272.5|8281.3|8272.3|0
1723671900000|2024-08-14 21:45:00|8281.7|8272.7|8282.1|8273.1|8282.2|8273.2|8281.7|8272.7|0
1723672200000|2024-08-14 21:50:00|8282|8273|8282.5|8273.5|8282.8|8273.8|8281.8|8272.8|0
1723672500000|2024-08-14 21:55:00|8282.6|8273.6|8282.6|8273.6|8282.9|8273.9|8282.1|8273.1|0
1723672800000|2024-08-14 22:00:00|8281.5|8272.5|8281.5|8272.5|8282.9|8273.9|8280.1|8271.1|0
1723673100000|2024-08-14 22:05:00|8281.6|8272.6|8281.2|8272.2|8281.9|8272.9|8280.2|8271.2|0
1723673400000|2024-08-14 22:10:00|8281.3|8272.3|8281.2|8272.2|8282.5|8273.5|8281|8272|0
1723673700000|2024-08-14 22:15:00|8281.3|8272.3|8281.4|8272.4|8281.5|8272.5|8279.8|8270.8|0
1723674000000|2024-08-14 22:20:00|8281.3|8272.3|8279.4|8270.4|8281.3|8272.3|8279.1|8270.1|0
1723674300000|2024-08-14 22:25:00|8279.3|8270.3|8277.4|8268.4|8279.3|8270.3|8276.9|8267.9|0
1723674600000|2024-08-14 22:30:00|8277.5|8268.5|8278.3|8269.3|8278.4|8269.4|8277.5|8268.5|0
1723674900000|2024-08-14 22:35:00|8278.4|8269.4|8278.8|8269.8|8279.3|8270.3|8277.9|8268.9|0
1723675200000|2024-08-14 22:40:00|8278.9|8269.9|8278.5|8269.5|8280.1|8271.1|8278.4|8269.4|0
1723675500000|2024-08-14 22:45:00|8278.4|8269.4|8279.1|8270.1|8279.4|8270.4|8278.4|8269.4|0
1723675800000|2024-08-14 22:50:00|8279.2|8270.2|8279.1|8270.1|8280.1|8271.1|8278.7|8269.7|0
1723676100000|2024-08-14 22:55:00|8279.2|8270.2|8279.1|8270.1|8279.5|8270.5|8278.7|8269.7|0
1723676400000|2024-08-14 23:00:00|8279.4|8270.4|8281.1|8272.1|8281.4|8272.4|8279.4|8270.4|0
1723676700000|2024-08-14 23:05:00|8281.2|8272.2|8281.3|8272.3|8281.9|8272.9|8281.1|8272.1|0
1723677000000|2024-08-14 23:10:00|8281.2|8272.2|8285.2|8276.2|8285.4|8276.4|8281.1|8272.1|0
1723677300000|2024-08-14 23:15:00|8285.1|8276.1|8283.7|8274.7|8285.2|8276.2|8283.5|8274.5|0
1723677600000|2024-08-14 23:20:00|8283.8|8274.8|8283.7|8274.7|8284|8275|8283.5|8274.5|0
1723677900000|2024-08-14 23:25:00|8283.5|8274.5|8283.1|8274.1|8283.5|8274.5|8282.9|8273.9|0
1723678200000|2024-08-14 23:30:00|8283|8274|8280|8271|8283|8274|8279|8270|0
1723678500000|2024-08-14 23:35:00|8280.1|8271.1|8280.2|8271.2|8280.8|8271.8|8279.6|8270.6|0
1723678800000|2024-08-14 23:40:00|8280.1|8271.1|8280|8271|8280.4|8271.4|8279.6|8270.6|0
1723679100000|2024-08-14 23:45:00|8279.9|8270.9|8278.1|8269.1|8279.9|8270.9|8276.5|8267.5|0
1723679400000|2024-08-14 23:50:00|8278.2|8269.2|8275.2|8266.2|8278.2|8269.2|8274.3|8265.3|0
1723679700000|2024-08-14 23:55:00|8275.1|8266.1|8282.5|8273.5|8283.3|8274.3|8275|8266|0
1723680000000|2024-08-15 00:00:00|8283.1|8274.1|8288.2|8279.2|8288.2|8279.2|8283.1|8274.1|0
1723680300000|2024-08-15 00:05:00|8288.7|8279.7|8284.4|8275.4|8293.9|8284.9|8284.4|8275.4|0
1723680600000|2024-08-15 00:10:00|8284.7|8275.7|8287.4|8278.4|8294.2|8285.2|8284.7|8275.7|0
1723680900000|2024-08-15 00:15:00|8289.4|8280.4|8288.2|8279.2|8289.4|8280.4|8287.2|8278.2|0
1723681200000|2024-08-15 00:20:00|8288.4|8279.4|8291.4|8282.4|8291.4|8282.4|8287.9|8278.9|0
1723681500000|2024-08-15 00:25:00|8291.2|8282.2|8290.4|8281.4|8291.2|8282.2|8289.9|8280.9|0
1723681800000|2024-08-15 00:30:00|8289.9|8280.9|8289.2|8280.2|8289.9|8280.9|8287.4|8278.4|0
1723682100000|2024-08-15 00:35:00|8289.7|8280.7|8292.4|8283.4|8292.4|8283.4|8289.7|8280.7|0
1723682400000|2024-08-15 00:40:00|8292.2|8283.2|8292.9|8283.9|8293.9|8284.9|8292.2|8283.2|0
1723682700000|2024-08-15 00:45:00|8293.2|8284.2|8291.9|8282.9|8293.4|8284.4|8290.7|8281.7|0
1723683000000|2024-08-15 00:50:00|8292.2|8283.2|8293.9|8284.9|8294.2|8285.2|8290.2|8281.2|0
1723683300000|2024-08-15 00:55:00|8293.7|8284.7|8293.4|8284.4|8294.2|8285.2|8293.4|8284.4|0
1723683600000|2024-08-15 01:00:00|8293.2|8284.2|8292.4|8283.4|8293.4|8284.4|8290.7|8281.7|0
1723683900000|2024-08-15 01:05:00|8292.9|8283.9|8293.7|8284.7|8297.4|8288.4|8292.9|8283.9|0
1723684200000|2024-08-15 01:10:00|8293.9|8284.9|8294.4|8285.4|8295.4|8286.4|8293.9|8284.9|0
1723684500000|2024-08-15 01:15:00|8294.7|8285.7|8291.7|8282.7|8295.2|8286.2|8291.7|8282.7|0
1723684800000|2024-08-15 01:20:00|8291.9|8282.9|8291.4|8282.4|8292.7|8283.7|8291.4|8282.4|0
1723685100000|2024-08-15 01:25:00|8291.2|8282.2|8289.4|8280.4|8291.4|8282.4|8288.9|8279.9|0
1723685400000|2024-08-15 01:30:00|8289.7|8280.7|8289.7|8280.7|8292.2|8283.2|8288.9|8279.9|0
1723685700000|2024-08-15 01:35:00|8289.4|8280.4|8290.9|8281.9|8293.2|8284.2|8288.9|8279.9|0
1723686000000|2024-08-15 01:40:00|8290.7|8281.7|8293.2|8284.2|8294.4|8285.4|8288.4|8279.4|0
1723686300000|2024-08-15 01:45:00|8293.4|8284.4|8295.2|8286.2|8295.2|8286.2|8292.7|8283.7|0
1723686600000|2024-08-15 01:50:00|8294.9|8285.9|8295.2|8286.2|8295.4|8286.4|8293.4|8284.4|0
1723686900000|2024-08-15 01:55:00|8294.9|8285.9|8297.2|8288.2|8297.4|8288.4|8294.7|8285.7|0
1723687200000|2024-08-15 02:00:00|8297.4|8288.4|8295.9|8286.9|8299.2|8290.2|8295.7|8286.7|0
1723687500000|2024-08-15 02:05:00|8296.7|8287.7|8299.4|8290.4|8299.4|8290.4|8296.7|8287.7|0
1723687800000|2024-08-15 02:10:00|8299.7|8290.7|8304.4|8295.4|8304.4|8295.4|8299.7|8290.7|0
1723688100000|2024-08-15 02:15:00|8303.9|8294.9|8306.4|8297.4|8307.2|8298.2|8303.9|8294.9|0
1723688400000|2024-08-15 02:20:00|8307.2|8298.2|8306.9|8297.9|8307.7|8298.7|8304.7|8295.7|0
1723688700000|2024-08-15 02:25:00|8307.2|8298.2|8310.2|8301.2|8310.2|8301.2|8307.2|8298.2|0
1723689000000|2024-08-15 02:30:00|8309.9|8300.9|8307.9|8298.9|8309.9|8300.9|8305.4|8296.4|0
1723689300000|2024-08-15 02:35:00|8308.2|8299.2|8312.9|8303.9|8312.9|8303.9|8308.2|8299.2|0
1723689600000|2024-08-15 02:40:00|8311.7|8302.7|8309.2|8300.2|8311.7|8302.7|8308.9|8299.9|0
1723689900000|2024-08-15 02:45:00|8308.9|8299.9|8310.9|8301.9|8310.9|8301.9|8308.9|8299.9|0
1723690200000|2024-08-15 02:50:00|8311.7|8302.7|8307.7|8298.7|8311.7|8302.7|8307.4|8298.4|0
1723690500000|2024-08-15 02:55:00|8307.9|8298.9|8307.2|8298.2|8309.2|8300.2|8307.2|8298.2|0
1723690800000|2024-08-15 03:00:00|8307.4|8298.4|8306.7|8297.7|8308.4|8299.4|8306.7|8297.7|0
1723691100000|2024-08-15 03:05:00|8306.4|8297.4|8305.4|8296.4|8306.4|8297.4|8303.4|8294.4|0
1723691400000|2024-08-15 03:10:00|8305.7|8296.7|8302.9|8293.9|8305.9|8296.9|8301.2|8292.2|0
1723691700000|2024-08-15 03:15:00|8302.7|8293.7|8303.7|8294.7|8304.9|8295.9|8301.7|8292.7|0
1723692000000|2024-08-15 03:20:00|8303.4|8294.4|8302.4|8293.4|8304.7|8295.7|8302.4|8293.4|0
1723692300000|2024-08-15 03:25:00|8303.7|8294.7|8301.7|8292.7|8303.9|8294.9|8301.7|8292.7|0
1723692600000|2024-08-15 03:30:00|8301.9|8292.9|8305.4|8296.4|8306.7|8297.7|8301.9|8292.9|0
1723692900000|2024-08-15 03:35:00|8304.7|8295.7|8306.2|8297.2|8306.9|8297.9|8304.7|8295.7|0
1723693200000|2024-08-15 03:40:00|8306.4|8297.4|8306.7|8297.7|8307.7|8298.7|8305.7|8296.7|0
1723693500000|2024-08-15 03:45:00|8307.2|8298.2|8305.9|8296.9|8307.7|8298.7|8305.2|8296.2|0
1723693800000|2024-08-15 03:50:00|8305.7|8296.7|8304.9|8295.9|8306.2|8297.2|8304.9|8295.9|0
1723694100000|2024-08-15 03:55:00|8305.7|8296.7|8306.7|8297.7|8307.4|8298.4|8305.4|8296.4|0
1723694400000|2024-08-15 04:00:00|8306.4|8297.4|8305.7|8296.7|8306.4|8297.4|8305.4|8296.4|0
1723694700000|2024-08-15 04:05:00|8305.4|8296.4|8303.2|8294.2|8306.4|8297.4|8302.7|8293.7|0
1723695000000|2024-08-15 04:10:00|8303.4|8294.4|8301.4|8292.4|8303.9|8294.9|8299.4|8290.4|0
1723695300000|2024-08-15 04:15:00|8301.7|8292.7|8301.7|8292.7|8301.7|8292.7|8299.7|8290.7|0
1723695600000|2024-08-15 04:20:00|8302.2|8293.2|8302.2|8293.2|8302.2|8293.2|8301.4|8292.4|0
1723695900000|2024-08-15 04:25:00|8301.9|8292.9|8301.9|8292.9|8303.9|8294.9|8301.7|8292.7|0
1723696200000|2024-08-15 04:30:00|8303.2|8294.2|8304.4|8295.4|8304.4|8295.4|8302.7|8293.7|0
1723696500000|2024-08-15 04:35:00|8304.7|8295.7|8299.7|8290.7|8305.2|8296.2|8299.7|8290.7|0
1723696800000|2024-08-15 04:40:00|8301.2|8292.2|8300.2|8291.2|8301.4|8292.4|8299.9|8290.9|0
1723697100000|2024-08-15 04:45:00|8299.9|8290.9|8298.7|8289.7|8299.9|8290.9|8298.4|8289.4|0
1723697400000|2024-08-15 04:50:00|8298.9|8289.9|8298.7|8289.7|8299.9|8290.9|8298.7|8289.7|0
1723697700000|2024-08-15 04:55:00|8299.2|8290.2|8299.9|8290.9|8299.9|8290.9|8299.2|8290.2|0
1723698000000|2024-08-15 05:00:00|8299.7|8290.7|8297.9|8288.9|8300.2|8291.2|8297.7|8288.7|0
1723698300000|2024-08-15 05:05:00|8297.7|8288.7|8293.9|8284.9|8297.7|8288.7|8293.4|8284.4|0
1723698600000|2024-08-15 05:10:00|8294.4|8285.4|8294.7|8285.7|8294.9|8285.9|8292.7|8283.7|0
1723698900000|2024-08-15 05:15:00|8294.2|8285.2|8292.2|8283.2|8294.2|8285.2|8291.4|8282.4|0
1723699200000|2024-08-15 05:20:00|8291.9|8282.9|8288.4|8279.4|8293.9|8284.9|8288.4|8279.4|0
1723699500000|2024-08-15 05:25:00|8288.7|8279.7|8290.2|8281.2|8291.7|8282.7|8288.4|8279.4|0
1723699800000|2024-08-15 05:30:00|8290.4|8281.4|8294.2|8285.2|8294.7|8285.7|8289.9|8280.9|0
1723700100000|2024-08-15 05:35:00|8294.4|8285.4|8295.2|8286.2|8295.7|8286.7|8291.4|8282.4|0
1723700400000|2024-08-15 05:40:00|8294.9|8285.9|8291.2|8282.2|8294.9|8285.9|8291.2|8282.2|0
1723700700000|2024-08-15 05:45:00|8290.9|8281.9|8292.2|8283.2|8293.2|8284.2|8289.7|8280.7|0
1723701000000|2024-08-15 05:50:00|8291.9|8282.9|8290.9|8281.9|8291.9|8282.9|8289.2|8280.2|0
1723701300000|2024-08-15 05:55:00|8291.2|8282.2|8289.4|8280.4|8297.2|8288.2|8288.4|8279.4|0
1723701600000|2024-08-15 06:00:00|8289.9|8280.9|8296.7|8287.7|8298.9|8289.9|8287.9|8278.9|0
1723701900000|2024-08-15 06:05:00|8297.2|8288.2|8294.9|8285.9|8297.7|8288.7|8293.9|8284.9|0
1723702200000|2024-08-15 06:10:00|8295.4|8286.4|8289.4|8280.4|8295.9|8286.9|8287.4|8278.4|0
1723702500000|2024-08-15 06:15:00|8289.2|8280.2|8284.7|8275.7|8289.4|8280.4|8284.4|8275.4|0
1723702800000|2024-08-15 06:20:00|8283.9|8274.9|8283.4|8274.4|8284.9|8275.9|8275.2|8266.2|0
1723703100000|2024-08-15 06:25:00|8283.9|8274.9|8281.9|8272.9|8284.4|8275.4|8281.4|8272.4|0
1723703400000|2024-08-15 06:30:00|8282.2|8273.2|8287.7|8278.7|8287.7|8278.7|8282.2|8273.2|0
1723703700000|2024-08-15 06:35:00|8287.4|8278.4|8293.2|8284.2|8295.4|8286.4|8287.4|8278.4|0
1723704000000|2024-08-15 06:40:00|8292.9|8283.9|8297.4|8288.4|8297.7|8288.7|8290.4|8281.4|0
1723704300000|2024-08-15 06:45:00|8296.9|8287.9|8297.9|8288.9|8298.2|8289.2|8294.4|8285.4|0
1723704600000|2024-08-15 06:50:00|8298.7|8289.7|8301.4|8292.4|8302.4|8293.4|8297.4|8288.4|0
1723704900000|2024-08-15 06:55:00|8301.7|8292.7|8299.2|8290.2|8302.7|8293.7|8296.9|8287.9|0
1723705200000|2024-08-15 07:00:00|8298.4|8289.4|8294.4|8285.4|8300.4|8291.4|8288.4|8279.4|0
1723705500000|2024-08-15 07:05:00|8294.7|8285.7|8293.9|8284.9|8296.4|8287.4|8290.4|8281.4|0
1723705800000|2024-08-15 07:10:00|8293.7|8284.7|8291.2|8282.2|8295.4|8286.4|8287.9|8278.9|0
1723706100000|2024-08-15 07:15:00|8290.7|8281.7|8290.4|8281.4|8298.4|8289.4|8288.9|8279.9|0
1723706400000|2024-08-15 07:20:00|8290.2|8281.2|8292.9|8283.9|8296.9|8287.9|8288.2|8279.2|0
1723706700000|2024-08-15 07:25:00|8292.7|8283.7|8297.4|8288.4|8297.4|8288.4|8291.4|8282.4|0
1723707000000|2024-08-15 07:30:00|8296.9|8287.9|8291.7|8282.7|8297.9|8288.9|8288.4|8279.4|0
1723707300000|2024-08-15 07:35:00|8291.4|8282.4|8294.4|8285.4|8297.7|8288.7|8289.9|8280.9|0
1723707600000|2024-08-15 07:40:00|8294.2|8285.2|8297.7|8288.7|8297.7|8288.7|8293.2|8284.2|0
1723707900000|2024-08-15 07:45:00|8297.4|8288.4|8294.7|8285.7|8298.7|8289.7|8291.7|8282.7|0
1723708200000|2024-08-15 07:50:00|8294.4|8285.4|8296.9|8287.9|8298.2|8289.2|8294.4|8285.4|0
1723708500000|2024-08-15 07:55:00|8296.7|8287.7|8294.2|8285.2|8299.2|8290.2|8292.7|8283.7|0
1723708800000|2024-08-15 08:00:00|8293.9|8284.9|8289.2|8280.2|8294.2|8285.2|8288.7|8279.7|0
1723709100000|2024-08-15 08:05:00|8288.9|8279.9|8283.4|8274.4|8290.7|8281.7|8283.4|8274.4|0
1723709400000|2024-08-15 08:10:00|8283.2|8274.2|8286.2|8277.2|8288.2|8279.2|8282.9|8273.9|0
1723709700000|2024-08-15 08:15:00|8285.9|8276.9|8286.2|8277.2|8288.7|8279.7|8284.4|8275.4|0
1723710000000|2024-08-15 08:20:00|8285.9|8276.9|8285.4|8276.4|8287.2|8278.2|8284.4|8275.4|0
1723710300000|2024-08-15 08:25:00|8285.7|8276.7|8286.2|8277.2|8287.4|8278.4|8284.2|8275.2|0
1723710600000|2024-08-15 08:30:00|8285.9|8276.9|8285.7|8276.7|8289.7|8280.7|8284.7|8275.7|0
1723710900000|2024-08-15 08:35:00|8285.4|8276.4|8285.7|8276.7|8287.7|8278.7|8284.9|8275.9|0
1723711200000|2024-08-15 08:40:00|8285.2|8276.2|8291.9|8282.9|8292.2|8283.2|8285.2|8276.2|0
1723711500000|2024-08-15 08:45:00|8291.7|8282.7|8292.4|8283.4|8293.2|8284.2|8291.2|8282.2|0
1723711800000|2024-08-15 08:50:00|8292.2|8283.2|8295.2|8286.2|8295.7|8286.7|8291.2|8282.2|0
1723712100000|2024-08-15 08:55:00|8295.4|8286.4|8294.2|8285.2|8297.2|8288.2|8292.7|8283.7|0
1723712400000|2024-08-15 09:00:00|8293.9|8284.9|8292.7|8283.7|8295.7|8286.7|8292.2|8283.2|0
1723712700000|2024-08-15 09:05:00|8292.2|8283.2|8290.9|8281.9|8292.4|8283.4|8289.7|8280.7|0
1723713000000|2024-08-15 09:10:00|8290.7|8281.7|8292.9|8283.9|8295.9|8286.9|8290.7|8281.7|0
1723713300000|2024-08-15 09:15:00|8292.7|8283.7|8291.7|8282.7|8293.7|8284.7|8290.7|8281.7|0
1723713600000|2024-08-15 09:20:00|8291.4|8282.4|8294.4|8285.4|8295.9|8286.9|8291.4|8282.4|0
1723713900000|2024-08-15 09:25:00|8294.7|8285.7|8292.2|8283.2|8294.7|8285.7|8291.2|8282.2|0
1723714200000|2024-08-15 09:30:00|8292.4|8283.4|8290.7|8281.7|8293.7|8284.7|8290.2|8281.2|0
1723714500000|2024-08-15 09:35:00|8290.4|8281.4|8287.2|8278.2|8290.7|8281.7|8286.9|8277.9|0
1723714800000|2024-08-15 09:40:00|8287.9|8278.9|8287.9|8278.9|8288.9|8279.9|8287.2|8278.2|0
1723715100000|2024-08-15 09:45:00|8287.7|8278.7|8285.9|8276.9|8287.9|8278.9|8284.9|8275.9|0
1723715400000|2024-08-15 09:50:00|8286.2|8277.2|8283.7|8274.7|8286.7|8277.7|8283.2|8274.2|0
1723715700000|2024-08-15 09:55:00|8283.4|8274.4|8285.9|8276.9|8286.2|8277.2|8283.4|8274.4|0
1723716000000|2024-08-15 10:00:00|8285.7|8276.7|8285.2|8276.2|8286.7|8277.7|8283.7|8274.7|0
1723716300000|2024-08-15 10:05:00|8284.9|8275.9|8289.7|8280.7|8291.2|8282.2|8284.7|8275.7|0
1723716600000|2024-08-15 10:10:00|8289.4|8280.4|8289.4|8280.4|8291.4|8282.4|8287.2|8278.2|0
1723716900000|2024-08-15 10:15:00|8289.2|8280.2|8284.7|8275.7|8289.2|8280.2|8283.7|8274.7|0
1723717200000|2024-08-15 10:20:00|8284.4|8275.4|8280.7|8271.7|8284.4|8275.4|8280.2|8271.2|0
1723717500000|2024-08-15 10:25:00|8280.4|8271.4|8286.2|8277.2|8286.7|8277.7|8280.2|8271.2|0
1723717800000|2024-08-15 10:30:00|8285.7|8276.7|8289.2|8280.2|8289.2|8280.2|8285.5|8276.5|0
1723718100000|2024-08-15 10:35:00|8289|8280|8288|8279|8290|8281|8287.5|8278.5|0
1723718400000|2024-08-15 10:40:00|8287.7|8278.7|8288.7|8279.7|8290.2|8281.2|8287.2|8278.2|0
1723718700000|2024-08-15 10:45:00|8288.5|8279.5|8288.7|8279.7|8290|8281|8287.5|8278.5|0
1723719000000|2024-08-15 10:50:00|8288.5|8279.5|8287|8278|8288.5|8279.5|8285.2|8276.2|0
1723719300000|2024-08-15 10:55:00|8286.7|8277.7|8286.2|8277.2|8287.7|8278.7|8285.5|8276.5|0
1723719600000|2024-08-15 11:00:00|8287.2|8278.2|8286.5|8277.5|8290.2|8281.2|8285|8276|0
1723719900000|2024-08-15 11:05:00|8286.7|8277.7|8291.5|8282.5|8292|8283|8286.7|8277.7|0
1723720200000|2024-08-15 11:10:00|8291.7|8282.7|8296|8287|8296.2|8287.2|8291.7|8282.7|0
1723720500000|2024-08-15 11:15:00|8295.7|8286.7|8297.7|8288.7|8298|8289|8295.5|8286.5|0
1723720800000|2024-08-15 11:20:00|8297.5|8288.5|8296|8287|8297.5|8288.5|8294|8285|0
1723721100000|2024-08-15 11:25:00|8295.5|8286.5|8294.5|8285.5|8295.7|8286.7|8293.5|8284.5|0
1723721400000|2024-08-15 11:30:00|8295|8286|8295|8286|8297|8288|8293.7|8284.7|0
1723721700000|2024-08-15 11:35:00|8295.2|8286.2|8292.2|8283.2|8295.5|8286.5|8291.7|8282.7|0
1723722000000|2024-08-15 11:40:00|8291.5|8282.5|8291.8|8282.8|8291.8|8282.8|8289.3|8280.3|0
1723722300000|2024-08-15 11:45:00|8291.3|8282.3|8292|8283|8293.3|8284.3|8290.3|8281.3|0
1723722600000|2024-08-15 11:50:00|8291.8|8282.8|8294.3|8285.3|8294.8|8285.8|8291.8|8282.8|0
1723722900000|2024-08-15 11:55:00|8294.8|8285.8|8292.3|8283.3|8295.3|8286.3|8292|8283|0
1723723200000|2024-08-15 12:00:00|8292.8|8283.8|8292.5|8283.5|8293.8|8284.8|8289.5|8280.5|0
1723723500000|2024-08-15 12:05:00|8292.3|8283.3|8290.8|8281.8|8292.5|8283.5|8289.3|8280.3|0
1723723800000|2024-08-15 12:10:00|8290.5|8281.5|8294.8|8285.8|8295.3|8286.3|8290.3|8281.3|0
1723724100000|2024-08-15 12:15:00|8295.5|8286.5|8300.3|8291.3|8301|8292|8294.3|8285.3|0
1723724400000|2024-08-15 12:20:00|8300.5|8291.5|8295.8|8286.8|8300.5|8291.5|8295.8|8286.8|0
1723724700000|2024-08-15 12:25:00|8296|8287|8296.3|8287.3|8296.5|8287.5|8293.8|8284.8|0
1723725000000|2024-08-15 12:30:00|8300.3|8291.3|8317.5|8308.5|8319|8310|8300.3|8291.3|0
1723725300000|2024-08-15 12:35:00|8318|8309|8327.5|8318.5|8328|8319|8314|8305|0
1723725600000|2024-08-15 12:40:00|8327.3|8318.3|8328.3|8319.3|8331.8|8322.8|8324.8|8315.8|0
1723725900000|2024-08-15 12:45:00|8328.8|8319.8|8333|8324|8334|8325|8327|8318|0
1723726200000|2024-08-15 12:50:00|8333.3|8324.3|8336.8|8327.8|8341.8|8332.8|8333|8324|0
1723726500000|2024-08-15 12:55:00|8336.5|8327.5|8342|8333|8345.8|8336.8|8336.5|8327.5|0
1723726800000|2024-08-15 13:00:00|8342.3|8333.3|8353.3|8344.3|8353.3|8344.3|8339.3|8330.3|0
1723727100000|2024-08-15 13:05:00|8352.8|8343.8|8355.8|8346.8|8357|8348|8349.8|8340.8|0
1723727400000|2024-08-15 13:10:00|8355.3|8346.3|8356.5|8347.5|8359.5|8350.5|8353.3|8344.3|0
1723727700000|2024-08-15 13:15:00|8356.8|8347.8|8355.5|8346.5|8358.8|8349.8|8354.3|8345.3|0
1723728000000|2024-08-15 13:20:00|8356|8347|8357.5|8348.5|8360.3|8351.3|8352.3|8343.3|0
1723728300000|2024-08-15 13:25:00|8358|8349|8367.5|8358.5|8367.5|8358.5|8355.8|8346.8|0
1723728600000|2024-08-15 13:30:00|8367.8|8358.8|8370.8|8361.8|8373.5|8364.5|8362|8353|0
1723728900000|2024-08-15 13:35:00|8371|8362|8363|8354|8371|8362|8361|8352|0
1723729200000|2024-08-15 13:40:00|8363.3|8354.3|8365.3|8356.3|8365.3|8356.3|8359.3|8350.3|0
1723729500000|2024-08-15 13:45:00|8366|8357|8365.3|8356.3|8366.8|8357.8|8358.3|8349.3|0
1723729800000|2024-08-15 13:50:00|8365.8|8356.8|8358|8349|8367|8358|8357.8|8348.8|0
1723730100000|2024-08-15 13:55:00|8358.5|8349.5|8355|8346|8358.8|8349.8|8350.8|8341.8|0
1723730400000|2024-08-15 14:00:00|8355.3|8346.3|8346.8|8337.8|8356.8|8347.8|8346.8|8337.8|0
1723730700000|2024-08-15 14:05:00|8346.5|8337.5|8339|8330|8346.5|8337.5|8338|8329|0
1723731000000|2024-08-15 14:10:00|8339.3|8330.3|8341|8332|8341|8332|8333.8|8324.8|0
1723731300000|2024-08-15 14:15:00|8341.3|8332.3|8339|8330|8342.3|8333.3|8335|8326|0
1723731600000|2024-08-15 14:20:00|8338.5|8329.5|8337|8328|8341.2|8332.2|8334.7|8325.7|0
1723731900000|2024-08-15 14:25:00|8337.7|8328.7|8341.7|8332.7|8344.7|8335.7|8336.7|8327.7|0
1723732200000|2024-08-15 14:30:00|8342|8333|8346.5|8337.5|8349.2|8340.2|8342|8333|0
1723732500000|2024-08-15 14:35:00|8346.2|8337.2|8349|8340|8350|8341|8344.2|8335.2|0
1723732800000|2024-08-15 14:40:00|8348.5|8339.5|8355.7|8346.7|8356|8347|8346.7|8337.7|0
1723733100000|2024-08-15 14:45:00|8355.5|8346.5|8353.5|8344.5|8360|8351|8353|8344|0
1723733400000|2024-08-15 14:50:00|8353.2|8344.2|8351.7|8342.7|8353.5|8344.5|8347|8338|0
1723733700000|2024-08-15 14:55:00|8352|8343|8353|8344|8355|8346|8348.2|8339.2|0
1723734000000|2024-08-15 15:00:00|8353.5|8344.5|8349.5|8340.5|8356|8347|8348|8339|0
1723734300000|2024-08-15 15:05:00|8349.7|8340.7|8352|8343|8355.7|8346.7|8348.5|8339.5|0
1723734600000|2024-08-15 15:10:00|8352.2|8343.2|8350.5|8341.5|8352.5|8343.5|8347|8338|0
1723734900000|2024-08-15 15:15:00|8350.7|8341.7|8350|8341|8352.2|8343.2|8347|8338|0
1723735200000|2024-08-15 15:20:00|8350.2|8341.2|8351.2|8342.2|8353|8344|8347.5|8338.5|0
1723735500000|2024-08-15 15:25:00|8351|8342|8348.5|8339.5|8352.7|8343.7|8346.5|8337.5|0
1723735800000|2024-08-15 15:30:00|8349|8340|8352|8343|8354.2|8345.2|8347.5|8338.5|0
1723736100000|2024-08-15 15:35:00|8351.7|8342.7|8357.5|8348.5|8358|8349|8351.5|8342.5|0
1723736400000|2024-08-15 15:40:00|8357|8348|8357|8348|8357.2|8348.2|8355|8346|0
1723736700000|2024-08-15 15:45:00|8357.2|8348.2|8357.7|8348.7|8358.7|8349.7|8356|8347|0
1723737000000|2024-08-15 15:50:00|8357.5|8348.5|8355.5|8346.5|8357.5|8348.5|8354.7|8345.7|0
1723737300000|2024-08-15 15:55:00|8355.7|8346.7|8355|8346|8357|8348|8354|8345|0
1723737600000|2024-08-15 16:00:00|8355.2|8346.2|8353.5|8344.5|8356.5|8347.5|8352.2|8343.2|0
1723737900000|2024-08-15 16:05:00|8353.2|8344.2|8355.2|8346.2|8358|8349|8353.2|8344.2|0
1723738200000|2024-08-15 16:10:00|8355.5|8346.5|8353.2|8344.2|8356|8347|8353.2|8344.2|0
1723738500000|2024-08-15 16:15:00|8353.5|8344.5|8356.5|8347.5|8357.5|8348.5|8353|8344|0
1723738800000|2024-08-15 16:20:00|8356.2|8347.2|8356.2|8347.2|8357.5|8348.5|8355.5|8346.5|0
1723739100000|2024-08-15 16:25:00|8356.7|8347.7|8356.2|8347.2|8357.2|8348.2|8355|8346|0
1723739400000|2024-08-15 16:30:00|8356.5|8347.5|8355.5|8346.5|8356.5|8347.5|8354.2|8345.2|0
1723739700000|2024-08-15 16:35:00|8355.7|8346.7|8354.2|8345.2|8356|8347|8354|8345|0
1723740000000|2024-08-15 16:40:00|8354|8345|8352|8343|8355.2|8346.2|8351|8342|0
1723740300000|2024-08-15 16:45:00|8351.7|8342.7|8352.5|8343.5|8353.5|8344.5|8350.2|8341.2|0
1723740600000|2024-08-15 16:50:00|8352.2|8343.2|8354.5|8345.5|8355.2|8346.2|8351.5|8342.5|0
1723740900000|2024-08-15 16:55:00|8354.2|8345.2|8357|8348|8357.2|8348.2|8353.7|8344.7|0
1723741200000|2024-08-15 17:00:00|8357.2|8348.2|8353.7|8344.7|8357.2|8348.2|8352.7|8343.7|0
1723741500000|2024-08-15 17:05:00|8353.5|8344.5|8355|8346|8355.7|8346.7|8353|8344|0
1723741800000|2024-08-15 17:10:00|8354.7|8345.7|8356|8347|8356.5|8347.5|8353.5|8344.5|0
1723742100000|2024-08-15 17:15:00|8356.5|8347.5|8356|8347|8357.5|8348.5|8355.5|8346.5|0
1723742400000|2024-08-15 17:20:00|8355.7|8346.7|8354.7|8345.7|8356|8347|8354|8345|0
1723742700000|2024-08-15 17:25:00|8355|8346|8357|8348|8358.7|8349.7|8354.7|8345.7|0
1723743000000|2024-08-15 17:30:00|8357.2|8348.2|8358.2|8349.2|8358.2|8349.2|8357|8348|0
1723743300000|2024-08-15 17:35:00|8358|8349|8360.5|8351.5|8360.5|8351.5|8358|8349|0
1723743600000|2024-08-15 17:40:00|8360.7|8351.7|8359|8350|8360.7|8351.7|8358|8349|0
1723743900000|2024-08-15 17:45:00|8359.2|8350.2|8359.5|8350.5|8360.7|8351.7|8358|8349|0
1723744200000|2024-08-15 17:50:00|8359.2|8350.2|8358.5|8349.5|8361|8352|8357.7|8348.7|0
1723744500000|2024-08-15 17:55:00|8359|8350|8357.2|8348.2|8360|8351|8356.5|8347.5|0
1723744800000|2024-08-15 18:00:00|8357.5|8348.5|8357.2|8348.2|8358.2|8349.2|8356|8347|0
1723745100000|2024-08-15 18:05:00|8357.5|8348.5|8354.7|8345.7|8357.5|8348.5|8354.7|8345.7|0
1723745400000|2024-08-15 18:10:00|8354.5|8345.5|8351.5|8342.5|8354.5|8345.5|8351.5|8342.5|0
1723745700000|2024-08-15 18:15:00|8351.7|8342.7|8353.2|8344.2|8353.5|8344.5|8351.2|8342.2|0
1723746000000|2024-08-15 18:20:00|8353|8344|8351.5|8342.5|8353.7|8344.7|8351|8342|0
1723746300000|2024-08-15 18:25:00|8351.2|8342.2|8354|8345|8355|8346|8351.2|8342.2|0
1723746600000|2024-08-15 18:30:00|8354.7|8345.7|8351.5|8342.5|8357.2|8348.2|8351.5|8342.5|0
1723746900000|2024-08-15 18:35:00|8352|8343|8351.5|8342.5|8353.7|8344.7|8350.7|8341.7|0
1723747200000|2024-08-15 18:40:00|8351.2|8342.2|8353.2|8344.2|8353.2|8344.2|8351|8342|0
1723747500000|2024-08-15 18:45:00|8353|8344|8352.5|8343.5|8353.5|8344.5|8351.5|8342.5|0
1723747800000|2024-08-15 18:50:00|8352.2|8343.2|8349.5|8340.5|8352.5|8343.5|8348.5|8339.5|0
1723748100000|2024-08-15 18:55:00|8349.7|8340.7|8349.5|8340.5|8350.2|8341.2|8348.7|8339.7|0
1723748400000|2024-08-15 19:00:00|8348.7|8339.7|8347.7|8338.7|8348.7|8339.7|8345.7|8336.7|0
1723748700000|2024-08-15 19:05:00|8347.5|8338.5|8349.2|8340.2|8349.7|8340.7|8347|8338|0
1723749000000|2024-08-15 19:10:00|8349|8340|8349.2|8340.2|8349.5|8340.5|8348.2|8339.2|0
1723749300000|2024-08-15 19:15:00|8349|8340|8349|8340|8350|8341|8347.7|8338.7|0
1723749600000|2024-08-15 19:20:00|8349.2|8340.2|8349.7|8340.7|8350.2|8341.2|8348.2|8339.2|0
1723749900000|2024-08-15 19:25:00|8350|8341|8352.7|8343.7|8354|8345|8349.7|8340.7|0
1723750200000|2024-08-15 19:30:00|8352.5|8343.5|8352.7|8343.7|8353.5|8344.5|8352.5|8343.5|0
1723750500000|2024-08-15 19:35:00|8353|8344|8354.2|8345.2|8354.5|8345.5|8350.7|8341.7|0
1723750800000|2024-08-15 19:40:00|8354.5|8345.5|8352.2|8343.2|8355|8346|8352|8343|0
1723751100000|2024-08-15 19:45:00|8352|8343|8351.2|8342.2|8352.5|8343.5|8349|8340|0
1723751400000|2024-08-15 19:50:00|8350.2|8341.2|8349.2|8340.2|8352.2|8343.2|8346.7|8337.7|0
1723751700000|2024-08-15 19:55:00|8349.7|8340.7|8353.2|8344.2|8354|8345|8348|8339|0
1723752000000|2024-08-15 20:00:00|8353.4|8344.4|8348.9|8339.9|8354.1|8345.1|8348.9|8339.9|0
1723752300000|2024-08-15 20:05:00|8348.6|8339.6|8351.1|8342.1|8351.2|8342.2|8348.2|8339.2|0
1723752600000|2024-08-15 20:10:00|8351.3|8342.3|8346.6|8337.6|8351.5|8342.5|8346.6|8337.6|0
1723752900000|2024-08-15 20:15:00|8346.7|8337.7|8347.4|8338.4|8348.1|8339.1|8346.5|8337.5|0
1723753200000|2024-08-15 20:20:00|8347.3|8338.3|8349|8340|8349.4|8340.4|8347.1|8338.1|0
1723753500000|2024-08-15 20:25:00|8348.9|8339.9|8353.7|8344.7|8353.9|8344.9|8348.7|8339.7|0
1723753800000|2024-08-15 20:30:00|8353.9|8344.9|8353.7|8344.7|8353.9|8344.9|8352.3|8343.3|0
1723754100000|2024-08-15 20:35:00|8353.6|8344.6|8353.7|8344.7|8353.7|8344.7|8353|8344|0
1723754400000|2024-08-15 20:40:00|8353.6|8344.6|8352.3|8343.3|8353.6|8344.6|8352|8343|0
1723754700000|2024-08-15 20:45:00|8352.2|8343.2|8351.9|8342.9|8352.3|8343.3|8351.9|8342.9|0
1723755000000|2024-08-15 20:50:00|8352|8343|8351.9|8342.9|8352.3|8343.3|8351.4|8342.4|0
1723755300000|2024-08-15 20:55:00|8351.8|8342.8|8350.2|8341.2|8351.9|8342.9|8348.7|8339.7|0
1723755600000|2024-08-15 21:00:00|8350.9|8341.9|8350.4|8341.4|8350.9|8341.9|8349.8|8340.8|0
1723755900000|2024-08-15 21:05:00|8350.5|8341.5|8350.7|8341.7|8350.7|8341.7|8350.4|8341.4|0
1723756200000|2024-08-15 21:10:00|8350.8|8341.8|8350.8|8341.8|8350.9|8341.9|8350.6|8341.6|0
1723756500000|2024-08-15 21:15:00|8350.7|8341.7|8350.9|8341.9|8350.9|8341.9|8350.5|8341.5|0
1723756800000|2024-08-15 21:20:00|8351|8342|8351.3|8342.3|8351.3|8342.3|8350.9|8341.9|0
1723757100000|2024-08-15 21:25:00|8351.2|8342.2|8351.1|8342.1|8351.5|8342.5|8351.1|8342.1|0
1723757400000|2024-08-15 21:30:00|8351|8342|8351|8342|8351|8342|8350.9|8341.9|0
1723757700000|2024-08-15 21:35:00|8351.1|8342.1|8351.1|8342.1|8351.2|8342.2|8351|8342|0
1723758000000|2024-08-15 21:40:00|8351|8342|8351.2|8342.2|8351.2|8342.2|8351|8342|0
1723758300000|2024-08-15 21:45:00|8351.1|8342.1|8350.9|8341.9|8351.1|8342.1|8350.8|8341.8|0
1723758600000|2024-08-15 21:50:00|8351|8342|8351.1|8342.1|8351.1|8342.1|8350.8|8341.8|0
1723758900000|2024-08-15 21:55:00|8351.2|8342.2|8351.5|8342.5|8351.5|8342.5|8351.1|8342.1|0
1723759200000|2024-08-15 22:00:00|8350.5|8341.5|8354.2|8345.2|8354.9|8345.9|8349.4|8340.4|0
1723759500000|2024-08-15 22:05:00|8354.1|8345.1|8351.4|8342.4|8354.8|8345.8|8350.8|8341.8|0
1723759800000|2024-08-15 22:10:00|8351.5|8342.5|8353.6|8344.6|8354.3|8345.3|8351.5|8342.5|0
1723760100000|2024-08-15 22:15:00|8353.7|8344.7|8353.8|8344.8|8354.2|8345.2|8353.2|8344.2|0
1723760400000|2024-08-15 22:20:00|8353.9|8344.9|8355.2|8346.2|8355.4|8346.4|8353.8|8344.8|0
1723760700000|2024-08-15 22:25:00|8355.1|8346.1|8356.7|8347.7|8356.9|8347.9|8354.7|8345.7|0
1723761000000|2024-08-15 22:30:00|8356.6|8347.6|8355.5|8346.5|8356.6|8347.6|8355|8346|0
1723761300000|2024-08-15 22:35:00|8355.6|8346.6|8357.9|8348.9|8359.7|8350.7|8355.5|8346.5|0
1723761600000|2024-08-15 22:40:00|8358.1|8349.1|8356.6|8347.6|8358.3|8349.3|8356.6|8347.6|0
1723761900000|2024-08-15 22:45:00|8356.5|8347.5|8357|8348|8357.6|8348.6|8356.5|8347.5|0
1723762200000|2024-08-15 22:50:00|8357.1|8348.1|8358|8349|8359.8|8350.8|8357.1|8348.1|0
1723762500000|2024-08-15 22:55:00|8358.1|8349.1|8359.3|8350.3|8359.6|8350.6|8358.1|8349.1|0
1723762800000|2024-08-15 23:00:00|8359.4|8350.4|8360.4|8351.4|8360.6|8351.6|8359.3|8350.3|0
1723763100000|2024-08-15 23:05:00|8360.5|8351.5|8359.9|8350.9|8360.6|8351.6|8359.5|8350.5|0
1723763400000|2024-08-15 23:10:00|8360|8351|8362.2|8353.2|8363.6|8354.6|8359.8|8350.8|0
1723763700000|2024-08-15 23:15:00|8362.3|8353.3|8361.9|8352.9|8362.6|8353.6|8361.5|8352.5|0
1723764000000|2024-08-15 23:20:00|8361.8|8352.8|8364.1|8355.1|8364.1|8355.1|8361.7|8352.7|0
1723764300000|2024-08-15 23:25:00|8364|8355|8363.8|8354.8|8364.1|8355.1|8362.7|8353.7|0
1723764600000|2024-08-15 23:30:00|8363.7|8354.7|8362.4|8353.4|8363.8|8354.8|8362.2|8353.2|0
1723764900000|2024-08-15 23:35:00|8362.3|8353.3|8361.6|8352.6|8362.9|8353.9|8361.6|8352.6|0
1723765200000|2024-08-15 23:40:00|8361.7|8352.7|8360.7|8351.7|8361.7|8352.7|8358.8|8349.8|0
1723765500000|2024-08-15 23:45:00|8360.6|8351.6|8356.7|8347.7|8360.6|8351.6|8356.5|8347.5|0
1723765800000|2024-08-15 23:50:00|8356.6|8347.6|8355.2|8346.2|8356.7|8347.7|8355.1|8346.1|0
1723766100000|2024-08-15 23:55:00|8355.3|8346.3|8359.4|8350.4|8359.4|8350.4|8355.2|8346.2|0
1723766400000|2024-08-16 00:00:00|8359.7|8350.7|8356.6|8347.6|8362.9|8353.9|8356.6|8347.6|0
1723766700000|2024-08-16 00:05:00|8356.4|8347.4|8353.6|8344.6|8356.4|8347.4|8353.6|8344.6|0
1723767000000|2024-08-16 00:10:00|8353.4|8344.4|8355.6|8346.6|8356.1|8347.1|8351.4|8342.4|0
1723767300000|2024-08-16 00:15:00|8355.9|8346.9|8349.4|8340.4|8356.4|8347.4|8349.4|8340.4|0
1723767600000|2024-08-16 00:20:00|8348.4|8339.4|8350.6|8341.6|8353.4|8344.4|8348.4|8339.4|0
1723767900000|2024-08-16 00:25:00|8351.1|8342.1|8352.1|8343.1|8352.9|8343.9|8351.1|8342.1|0
1723768200000|2024-08-16 00:30:00|8352.4|8343.4|8348.9|8339.9|8352.9|8343.9|8348.9|8339.9|0
1723768500000|2024-08-16 00:35:00|8348.6|8339.6|8347.4|8338.4|8348.6|8339.6|8346.6|8337.6|0
1723768800000|2024-08-16 00:40:00|8347.1|8338.1|8345.4|8336.4|8347.1|8338.1|8345.1|8336.1|0
1723769100000|2024-08-16 00:45:00|8345.6|8336.6|8347.6|8338.6|8348.4|8339.4|8345.1|8336.1|0
1723769400000|2024-08-16 00:50:00|8347.9|8338.9|8349.1|8340.1|8349.4|8340.4|8347.9|8338.9|0
1723769700000|2024-08-16 00:55:00|8348.4|8339.4|8351.4|8342.4|8351.6|8342.6|8348.4|8339.4|0
1723770000000|2024-08-16 01:00:00|8351.1|8342.1|8350.9|8341.9|8352.1|8343.1|8350.1|8341.1|0
1723770300000|2024-08-16 01:05:00|8350.6|8341.6|8347.4|8338.4|8351.4|8342.4|8346.6|8337.6|0
1723770600000|2024-08-16 01:10:00|8347.6|8338.6|8346.1|8337.1|8348.6|8339.6|8345.6|8336.6|0
1723770900000|2024-08-16 01:15:00|8346.6|8337.6|8348.4|8339.4|8348.9|8339.9|8346.4|8337.4|0
1723771200000|2024-08-16 01:20:00|8347.9|8338.9|8348.4|8339.4|8349.1|8340.1|8347.9|8338.9|0
1723771500000|2024-08-16 01:25:00|8348.6|8339.6|8349.6|8340.6|8350.1|8341.1|8348.4|8339.4|0
1723771800000|2024-08-16 01:30:00|8349.4|8340.4|8348.9|8339.9|8350.4|8341.4|8348.6|8339.6|0
1723772100000|2024-08-16 01:35:00|8348.6|8339.6|8348.6|8339.6|8349.6|8340.6|8346.4|8337.4|0
1723772400000|2024-08-16 01:40:00|8348.9|8339.9|8351.6|8342.6|8351.6|8342.6|8348.6|8339.6|0
1723772700000|2024-08-16 01:45:00|8351.4|8342.4|8349.9|8340.9|8351.6|8342.6|8349.1|8340.1|0
1723773000000|2024-08-16 01:50:00|8349.6|8340.6|8351.4|8342.4|8352.6|8343.6|8348.4|8339.4|0
1723773300000|2024-08-16 01:55:00|8351.6|8342.6|8352.9|8343.9|8353.1|8344.1|8351.6|8342.6|0
1723773600000|2024-08-16 02:00:00|8353.1|8344.1|8356.4|8347.4|8358.1|8349.1|8352.9|8343.9|0
1723773900000|2024-08-16 02:05:00|8356.1|8347.1|8354.9|8345.9|8356.9|8347.9|8354.4|8345.4|0
1723774200000|2024-08-16 02:10:00|8354.6|8345.6|8354.6|8345.6|8354.9|8345.9|8353.9|8344.9|0
1723774500000|2024-08-16 02:15:00|8355.1|8346.1|8356.6|8347.6|8357.1|8348.1|8355.1|8346.1|0
1723774800000|2024-08-16 02:20:00|8356.9|8347.9|8357.6|8348.6|8357.6|8348.6|8355.1|8346.1|0
1723775100000|2024-08-16 02:25:00|8357.4|8348.4|8354.4|8345.4|8358.1|8349.1|8352.9|8343.9|0
1723775400000|2024-08-16 02:30:00|8354.1|8345.1|8353.4|8344.4|8354.4|8345.4|8352.9|8343.9|0
1723775700000|2024-08-16 02:35:00|8353.6|8344.6|8353.4|8344.4|8353.6|8344.6|8353.4|8344.4|0
1723776000000|2024-08-16 02:40:00|8353.1|8344.1|8353.9|8344.9|8354.1|8345.1|8353.1|8344.1|0
1723776300000|2024-08-16 02:45:00|8353.6|8344.6|8354.6|8345.6|8354.9|8345.9|8353.4|8344.4|0
1723776600000|2024-08-16 02:50:00|8354.4|8345.4|8352.1|8343.1|8354.6|8345.6|8351.9|8342.9|0
1723776900000|2024-08-16 02:55:00|8352.4|8343.4|8350.6|8341.6|8352.4|8343.4|8350.4|8341.4|0
1723777200000|2024-08-16 03:00:00|8350.4|8341.4|8346.9|8337.9|8350.6|8341.6|8346.9|8337.9|0
1723777500000|2024-08-16 03:05:00|8346.4|8337.4|8345.4|8336.4|8346.9|8337.9|8345.4|8336.4|0
1723777800000|2024-08-16 03:10:00|8345.1|8336.1|8347.1|8338.1|8347.4|8338.4|8344.9|8335.9|0
1723778100000|2024-08-16 03:15:00|8346.1|8337.1|8346.1|8337.1|8347.1|8338.1|8345.4|8336.4|0
1723778400000|2024-08-16 03:20:00|8345.9|8336.9|8344.4|8335.4|8346.1|8337.1|8344.4|8335.4|0
1723778700000|2024-08-16 03:25:00|8344.6|8335.6|8347.1|8338.1|8347.4|8338.4|8344.1|8335.1|0
1723779000000|2024-08-16 03:30:00|8346.9|8337.9|8348.1|8339.1|8348.6|8339.6|8346.9|8337.9|0
1723779300000|2024-08-16 03:35:00|8347.9|8338.9|8346.4|8337.4|8348.1|8339.1|8345.9|8336.9|0
1723779600000|2024-08-16 03:40:00|8346.9|8337.9|8346.6|8337.6|8347.1|8338.1|8346.1|8337.1|0
1723779900000|2024-08-16 03:45:00|8346.9|8337.9|8345.9|8336.9|8347.4|8338.4|8345.9|8336.9|0
1723780200000|2024-08-16 03:50:00|8346.1|8337.1|8345.9|8336.9|8346.1|8337.1|8344.6|8335.6|0
1723780500000|2024-08-16 03:55:00|8345.6|8336.6|8345.9|8336.9|8346.6|8337.6|8345.6|8336.6|0
1723780800000|2024-08-16 04:00:00|8345.6|8336.6|8347.1|8338.1|8347.1|8338.1|8345.6|8336.6|0
1723781100000|2024-08-16 04:05:00|8345.9|8336.9|8346.4|8337.4|8346.6|8337.6|8345.9|8336.9|0
1723781400000|2024-08-16 04:10:00|8346.1|8337.1|8343.4|8334.4|8347.4|8338.4|8343.4|8334.4|0
1723781700000|2024-08-16 04:15:00|8344.1|8335.1|8345.1|8336.1|8345.4|8336.4|8343.9|8334.9|0
1723782000000|2024-08-16 04:20:00|8345.4|8336.4|8345.1|8336.1|8345.9|8336.9|8345.1|8336.1|0
1723782300000|2024-08-16 04:25:00|8344.1|8335.1|8345.1|8336.1|8345.4|8336.4|8343.1|8334.1|0
1723782600000|2024-08-16 04:30:00|8345.4|8336.4|8344.1|8335.1|8345.4|8336.4|8342.4|8333.4|0
1723782900000|2024-08-16 04:35:00|8344.9|8335.9|8343.4|8334.4|8344.9|8335.9|8341.6|8332.6|0
1723783200000|2024-08-16 04:40:00|8342.9|8333.9|8346.4|8337.4|8346.4|8337.4|8342.4|8333.4|0
1723783500000|2024-08-16 04:45:00|8345.4|8336.4|8343.9|8334.9|8345.4|8336.4|8342.4|8333.4|0
1723783800000|2024-08-16 04:50:00|8343.6|8334.6|8343.9|8334.9|8344.6|8335.6|8343.1|8334.1|0
1723784100000|2024-08-16 04:55:00|8344.1|8335.1|8343.1|8334.1|8344.6|8335.6|8343.1|8334.1|0
1723784400000|2024-08-16 05:00:00|8342.9|8333.9|8345.4|8336.4|8345.9|8336.9|8342.9|8333.9|0
1723784700000|2024-08-16 05:05:00|8345.1|8336.1|8345.9|8336.9|8346.1|8337.1|8344.4|8335.4|0
1723785000000|2024-08-16 05:10:00|8345.6|8336.6|8343.4|8334.4|8345.9|8336.9|8343.1|8334.1|0
1723785300000|2024-08-16 05:15:00|8343.6|8334.6|8343.9|8334.9|8345.1|8336.1|8342.4|8333.4|0
1723785600000|2024-08-16 05:20:00|8343.6|8334.6|8342.9|8333.9|8344.1|8335.1|8342.1|8333.1|0
1723785900000|2024-08-16 05:25:00|8343.1|8334.1|8345.6|8336.6|8345.9|8336.9|8343.1|8334.1|0
1723786200000|2024-08-16 05:30:00|8345.4|8336.4|8344.9|8335.9|8346.9|8337.9|8343.1|8334.1|0
1723786500000|2024-08-16 05:35:00|8345.1|8336.1|8343.6|8334.6|8345.1|8336.1|8343.6|8334.6|0
1723786800000|2024-08-16 05:40:00|8344.9|8335.9|8347.9|8338.9|8348.1|8339.1|8344.9|8335.9|0
1723787100000|2024-08-16 05:45:00|8348.1|8339.1|8351.6|8342.6|8352.9|8343.9|8347.9|8338.9|0
1723787400000|2024-08-16 05:50:00|8350.1|8341.1|8348.6|8339.6|8352.4|8343.4|8347.9|8338.9|0
1723787700000|2024-08-16 05:55:00|8348.9|8339.9|8350.6|8341.6|8352.6|8343.6|8348.9|8339.9|0
1723788000000|2024-08-16 06:00:00|8350.9|8341.9|8359.1|8350.1|8362.9|8353.9|8349.6|8340.6|0
1723788300000|2024-08-16 06:05:00|8358.9|8349.9|8353.1|8344.1|8359.1|8350.1|8352.1|8343.1|0
1723788600000|2024-08-16 06:10:00|8352.1|8343.1|8350.9|8341.9|8353.6|8344.6|8350.6|8341.6|0
1723788900000|2024-08-16 06:15:00|8350.4|8341.4|8347.1|8338.1|8353.6|8344.6|8346.4|8337.4|0
1723789200000|2024-08-16 06:20:00|8346.6|8337.6|8348.1|8339.1|8349.1|8340.1|8344.9|8335.9|0
1723789500000|2024-08-16 06:25:00|8347.9|8338.9|8351.4|8342.4|8351.4|8342.4|8346.6|8337.6|0
1723789800000|2024-08-16 06:30:00|8352.6|8343.6|8351.6|8342.6|8355.6|8346.6|8351.1|8342.1|0
1723790100000|2024-08-16 06:35:00|8352.9|8343.9|8353.9|8344.9|8355.1|8346.1|8352.9|8343.9|0
1723790400000|2024-08-16 06:40:00|8354.4|8345.4|8357.6|8348.6|8359.6|8350.6|8354.1|8345.1|0
1723790700000|2024-08-16 06:45:00|8357.4|8348.4|8358.6|8349.6|8358.9|8349.9|8356.6|8347.6|0
1723791000000|2024-08-16 06:50:00|8358.9|8349.9|8355.6|8346.6|8360.1|8351.1|8355.6|8346.6|0
1723791300000|2024-08-16 06:55:00|8355.1|8346.1|8348.1|8339.1|8355.1|8346.1|8347.1|8338.1|0
1723791600000|2024-08-16 07:00:00|8346.1|8337.1|8339.1|8330.1|8354.9|8345.9|8334.6|8325.6|0
1723791900000|2024-08-16 07:05:00|8338.9|8329.9|8336.9|8327.9|8343.1|8334.1|8332.1|8323.1|0
1723792200000|2024-08-16 07:10:00|8336.6|8327.6|8335.4|8326.4|8339.4|8330.4|8330.6|8321.6|0
1723792500000|2024-08-16 07:15:00|8333.9|8324.9|8336.4|8327.4|8338.1|8329.1|8330.1|8321.1|0
1723792800000|2024-08-16 07:20:00|8336.6|8327.6|8334.6|8325.6|8338.6|8329.6|8333.6|8324.6|0
1723793100000|2024-08-16 07:25:00|8334.4|8325.4|8327.6|8318.6|8335.4|8326.4|8327.1|8318.1|0
1723793400000|2024-08-16 07:30:00|8327.1|8318.1|8327.1|8318.1|8331.6|8322.6|8326.4|8317.4|0
1723793700000|2024-08-16 07:35:00|8327.4|8318.4|8325.1|8316.1|8328.9|8319.9|8323.6|8314.6|0
1723794000000|2024-08-16 07:40:00|8324.9|8315.9|8327.6|8318.6|8330.9|8321.9|8324.9|8315.9|0
1723794300000|2024-08-16 07:45:00|8327.4|8318.4|8325.4|8316.4|8328.6|8319.6|8324.1|8315.1|0
1723794600000|2024-08-16 07:50:00|8324.9|8315.9|8325.9|8316.9|8328.9|8319.9|8323.9|8314.9|0
1723794900000|2024-08-16 07:55:00|8326.2|8317.2|8335.7|8326.7|8337.2|8328.2|8324.7|8315.7|0
1723795200000|2024-08-16 08:00:00|8333.7|8324.7|8340.7|8331.7|8341.2|8332.2|8332.9|8323.9|0
1723795500000|2024-08-16 08:05:00|8339.9|8330.9|8351.4|8342.4|8351.7|8342.7|8339.2|8330.2|0
1723795800000|2024-08-16 08:10:00|8351.2|8342.2|8338.2|8329.2|8352.2|8343.2|8337.9|8328.9|0
1723796100000|2024-08-16 08:15:00|8337.9|8328.9|8337.2|8328.2|8339.7|8330.7|8334.9|8325.9|0
1723796400000|2024-08-16 08:20:00|8336.9|8327.9|8335.9|8326.9|8340.7|8331.7|8333.2|8324.2|0
1723796700000|2024-08-16 08:25:00|8336.2|8327.2|8329.4|8320.4|8336.2|8327.2|8328.9|8319.9|0
1723797000000|2024-08-16 08:30:00|8329.2|8320.2|8334.4|8325.4|8336.2|8327.2|8328.7|8319.7|0
1723797300000|2024-08-16 08:35:00|8334.9|8325.9|8337.9|8328.9|8339.7|8330.7|8333.7|8324.7|0
1723797600000|2024-08-16 08:40:00|8338.2|8329.2|8337.4|8328.4|8341.7|8332.7|8337.4|8328.4|0
1723797900000|2024-08-16 08:45:00|8337.7|8328.7|8336.9|8327.9|8339.9|8330.9|8335.7|8326.7|0
1723798200000|2024-08-16 08:50:00|8337.2|8328.2|8336.4|8327.4|8338.2|8329.2|8333.9|8324.9|0
1723798500000|2024-08-16 08:55:00|8336.2|8327.2|8334.2|8325.2|8336.2|8327.2|8330.9|8321.9|0
1723798800000|2024-08-16 09:00:00|8333.9|8324.9|8334.4|8325.4|8335.9|8326.9|8331.9|8322.9|0
1723799100000|2024-08-16 09:05:00|8334.2|8325.2|8337.2|8328.2|8339.2|8330.2|8332.2|8323.2|0
1723799400000|2024-08-16 09:10:00|8336.9|8327.9|8328.2|8319.2|8336.9|8327.9|8320.9|8311.9|0
1723799700000|2024-08-16 09:15:00|8327.9|8318.9|8334.9|8325.9|8335.2|8326.2|8326.9|8317.9|0
1723800000000|2024-08-16 09:20:00|8335.2|8326.2|8339.9|8330.9|8340.2|8331.2|8334.7|8325.7|0
1723800300000|2024-08-16 09:25:00|8339.4|8330.4|8331.4|8322.4|8339.4|8330.4|8331.4|8322.4|0
1723800600000|2024-08-16 09:30:00|8331.2|8322.2|8332.4|8323.4|8333.7|8324.7|8329.2|8320.2|0
1723800900000|2024-08-16 09:35:00|8332.2|8323.2|8329.2|8320.2|8333.9|8324.9|8328.7|8319.7|0
1723801200000|2024-08-16 09:40:00|8329.9|8320.9|8321.2|8312.2|8330.4|8321.4|8320.9|8311.9|0
1723801500000|2024-08-16 09:45:00|8320.9|8311.9|8323.4|8314.4|8326.2|8317.2|8320.4|8311.4|0
1723801800000|2024-08-16 09:50:00|8322.9|8313.9|8322.9|8313.9|8327.4|8318.4|8320.7|8311.7|0
1723802100000|2024-08-16 09:55:00|8322.7|8313.7|8322.7|8313.7|8324.2|8315.2|8321.4|8312.4|0
1723802400000|2024-08-16 10:00:00|8322.4|8313.4|8316.2|8307.2|8322.4|8313.4|8314.9|8305.9|0
1723802700000|2024-08-16 10:05:00|8315.9|8306.9|8313.2|8304.2|8316.2|8307.2|8311.2|8302.2|0
1723803000000|2024-08-16 10:10:00|8313.9|8304.9|8316.4|8307.4|8316.7|8307.7|8310.4|8301.4|0
1723803300000|2024-08-16 10:15:00|8316.9|8307.9|8315.7|8306.7|8317.2|8308.2|8313.7|8304.7|0
1723803600000|2024-08-16 10:20:00|8314.9|8305.9|8314.9|8305.9|8316.2|8307.2|8313.9|8304.9|0
1723803900000|2024-08-16 10:25:00|8314.7|8305.7|8314.9|8305.9|8315.7|8306.7|8312.7|8303.7|0
1723804200000|2024-08-16 10:30:00|8315.4|8306.4|8317.2|8308.2|8317.9|8308.9|8314.7|8305.7|0
1723804500000|2024-08-16 10:35:00|8317.4|8308.4|8316.9|8307.9|8317.4|8308.4|8314.4|8305.4|0
1723804800000|2024-08-16 10:40:00|8316.7|8307.7|8315.7|8306.7|8317.4|8308.4|8314.7|8305.7|0
1723805100000|2024-08-16 10:45:00|8315.4|8306.4|8317.2|8308.2|8317.7|8308.7|8311.9|8302.9|0
1723805400000|2024-08-16 10:50:00|8316.7|8307.7|8319.2|8310.2|8319.2|8310.2|8316.7|8307.7|0
1723805700000|2024-08-16 10:55:00|8318.9|8309.9|8318.9|8309.9|8320.9|8311.9|8318.2|8309.2|0
1723806000000|2024-08-16 11:00:00|8318.7|8309.7|8314.9|8305.9|8319.2|8310.2|8314.4|8305.4|0
1723806300000|2024-08-16 11:05:00|8315.2|8306.2|8315.9|8306.9|8318.7|8309.7|8314.7|8305.7|0
1723806600000|2024-08-16 11:10:00|8315.4|8306.4|8314.4|8305.4|8319.2|8310.2|8314.2|8305.2|0
1723806900000|2024-08-16 11:15:00|8314.2|8305.2|8313.4|8304.4|8316.4|8307.4|8311.7|8302.7|0
1723807200000|2024-08-16 11:20:00|8313.2|8304.2|8314.2|8305.2|8314.4|8305.4|8311.7|8302.7|0
1723807500000|2024-08-16 11:25:00|8313.7|8304.7|8308.7|8299.7|8313.9|8304.9|8307.9|8298.9|0
1723807800000|2024-08-16 11:30:00|8309.4|8300.4|8307.7|8298.7|8311.9|8302.9|8307.4|8298.4|0
1723808100000|2024-08-16 11:35:00|8308.2|8299.2|8310.7|8301.7|8311.4|8302.4|8308.2|8299.2|0
1723808400000|2024-08-16 11:40:00|8311.1|8302.1|8309.1|8300.1|8311.1|8302.1|8306.8|8297.8|0
1723808700000|2024-08-16 11:45:00|8308.3|8299.3|8307.1|8298.1|8309.1|8300.1|8304.8|8295.8|0
1723809000000|2024-08-16 11:50:00|8306.6|8297.6|8306.1|8297.1|8306.8|8297.8|8304.3|8295.3|0
1723809300000|2024-08-16 11:55:00|8305.8|8296.8|8306.8|8297.8|8308.1|8299.1|8305.8|8296.8|0
1723809600000|2024-08-16 12:00:00|8307.1|8298.1|8305.1|8296.1|8308.3|8299.3|8304.6|8295.6|0
1723809900000|2024-08-16 12:05:00|8305.6|8296.6|8307.1|8298.1|8307.6|8298.6|8304.3|8295.3|0
1723810200000|2024-08-16 12:10:00|8306.8|8297.8|8309.3|8300.3|8310.1|8301.1|8306.1|8297.1|0
1723810500000|2024-08-16 12:15:00|8309.1|8300.1|8302.6|8293.6|8309.1|8300.1|8302.3|8293.3|0
1723810800000|2024-08-16 12:20:00|8302.8|8293.8|8306.8|8297.8|8307.1|8298.1|8298.6|8289.6|0
1723811100000|2024-08-16 12:25:00|8306.6|8297.6|8304.3|8295.3|8307.1|8298.1|8303.8|8294.8|0
1723811400000|2024-08-16 12:30:00|8304.1|8295.1|8298.1|8289.1|8304.6|8295.6|8297.8|8288.8|0
1723811700000|2024-08-16 12:35:00|8297.6|8288.6|8295.3|8286.3|8300.1|8291.1|8295.1|8286.1|0
1723812000000|2024-08-16 12:40:00|8295.6|8286.6|8302.6|8293.6|8303.3|8294.3|8295.6|8286.6|0
1723812300000|2024-08-16 12:45:00|8302.3|8293.3|8300.3|8291.3|8305.1|8296.1|8299.8|8290.8|0
1723812600000|2024-08-16 12:50:00|8300.1|8291.1|8301.6|8292.6|8301.8|8292.8|8298.3|8289.3|0
1723812900000|2024-08-16 12:55:00|8302.1|8293.1|8304.8|8295.8|8307.1|8298.1|8300.3|8291.3|0
1723813200000|2024-08-16 13:00:00|8305.6|8296.6|8308.1|8299.1|8309.3|8300.3|8304.1|8295.1|0
1723813500000|2024-08-16 13:05:00|8307.8|8298.8|8308.3|8299.3|8312.8|8303.8|8307.3|8298.3|0
1723813800000|2024-08-16 13:10:00|8308.6|8299.6|8306.6|8297.6|8310.8|8301.8|8306.6|8297.6|0
1723814100000|2024-08-16 13:15:00|8306.8|8297.8|8308.6|8299.6|8308.6|8299.6|8303.6|8294.6|0
1723814400000|2024-08-16 13:20:00|8308.1|8299.1|8305.1|8296.1|8312.1|8303.1|8305.1|8296.1|0
1723814700000|2024-08-16 13:25:00|8304.8|8295.8|8307.3|8298.3|8308.1|8299.1|8303.8|8294.8|0
1723815000000|2024-08-16 13:30:00|8307.6|8298.6|8299.3|8290.3|8310.6|8301.6|8299.3|8290.3|0
1723815300000|2024-08-16 13:35:00|8299.1|8290.1|8306.3|8297.3|8310.1|8301.1|8299.1|8290.1|0
1723815600000|2024-08-16 13:40:00|8306.8|8297.8|8308.6|8299.6|8311.6|8302.6|8306.8|8297.8|0
1723815900000|2024-08-16 13:45:00|8308.8|8299.8|8317.1|8308.1|8318.8|8309.8|8308.1|8299.1|0
1723816200000|2024-08-16 13:50:00|8316.8|8307.8|8315.6|8306.6|8317.1|8308.1|8312.6|8303.6|0
1723816500000|2024-08-16 13:55:00|8315.3|8306.3|8315.8|8306.8|8316.6|8307.6|8311.6|8302.6|0
1723816800000|2024-08-16 14:00:00|8314.6|8305.6|8316.8|8307.8|8321.8|8312.8|8314.6|8305.6|0
1723817100000|2024-08-16 14:05:00|8316.3|8307.3|8317.6|8308.6|8317.8|8308.8|8313.8|8304.8|0
1723817400000|2024-08-16 14:10:00|8316.9|8307.9|8316.9|8307.9|8318.9|8309.9|8314.6|8305.6|0
1723817700000|2024-08-16 14:15:00|8316.6|8307.6|8319.4|8310.4|8321.9|8312.9|8316.1|8307.1|0
1723818000000|2024-08-16 14:20:00|8319.1|8310.1|8315.9|8306.9|8320.9|8311.9|8314.9|8305.9|0
1723818300000|2024-08-16 14:25:00|8315.6|8306.6|8314.4|8305.4|8316.4|8307.4|8313.1|8304.1|0
1723818600000|2024-08-16 14:30:00|8314.6|8305.6|8315.4|8306.4|8316.9|8307.9|8311.9|8302.9|0
1723818900000|2024-08-16 14:35:00|8315.6|8306.6|8323.1|8314.1|8323.4|8314.4|8315.1|8306.1|0
1723819200000|2024-08-16 14:40:00|8322.6|8313.6|8311.9|8302.9|8322.6|8313.6|8311.9|8302.9|0
1723819500000|2024-08-16 14:45:00|8312.1|8303.1|8311.9|8302.9|8316.6|8307.6|8311.1|8302.1|0
1723819800000|2024-08-16 14:50:00|8312.4|8303.4|8317.9|8308.9|8319.1|8310.1|8312.4|8303.4|0
1723820100000|2024-08-16 14:55:00|8318.4|8309.4|8311.6|8302.6|8318.4|8309.4|8310.4|8301.4|0
1723820400000|2024-08-16 15:00:00|8311.1|8302.1|8311.9|8302.9|8314.4|8305.4|8310.4|8301.4|0
1723820700000|2024-08-16 15:05:00|8311.6|8302.6|8311.9|8302.9|8314.1|8305.1|8310.4|8301.4|0
1723821000000|2024-08-16 15:10:00|8311.6|8302.6|8316.9|8307.9|8318.4|8309.4|8309.9|8300.9|0
1723821300000|2024-08-16 15:15:00|8317.4|8308.4|8315.9|8306.9|8317.6|8308.6|8313.6|8304.6|0
1723821600000|2024-08-16 15:20:00|8316.4|8307.4|8314.9|8305.9|8316.9|8307.9|8313.9|8304.9|0
1723821900000|2024-08-16 15:25:00|8315.1|8306.1|8315.9|8306.9|8316.9|8307.9|8311.9|8302.9|0
1723822200000|2024-08-16 15:30:00|8316.6|8307.6|8314.1|8305.1|8317.6|8308.6|8310.9|8301.9|0
1723822500000|2024-08-16 15:35:00|8314.4|8305.4|8315.9|8306.9|8316.4|8307.4|8312.9|8303.9|0
1723822800000|2024-08-16 15:40:00|8316.4|8307.4|8314.4|8305.4|8316.4|8307.4|8312.6|8303.6|0
1723823100000|2024-08-16 15:45:00|8314.1|8305.1|8314.6|8305.6|8317.4|8308.4|8314.1|8305.1|0
1723823400000|2024-08-16 15:50:00|8314.4|8305.4|8312.4|8303.4|8314.4|8305.4|8311.4|8302.4|0
1723823700000|2024-08-16 15:55:00|8312.1|8303.1|8311.6|8302.6|8313.4|8304.4|8311.4|8302.4|0
1723824000000|2024-08-16 16:00:00|8311.4|8302.4|8311.4|8302.4|8313.6|8304.6|8310.9|8301.9|0
1723824300000|2024-08-16 16:05:00|8311.6|8302.6|8309.6|8300.6|8311.6|8302.6|8308.4|8299.4|0
1723824600000|2024-08-16 16:10:00|8309.9|8300.9|8310.6|8301.6|8311.1|8302.1|8309.1|8300.1|0
1723824900000|2024-08-16 16:15:00|8310.4|8301.4|8309.4|8300.4|8310.9|8301.9|8308.9|8299.9|0
1723825200000|2024-08-16 16:20:00|8310.1|8301.1|8310.4|8301.4|8310.4|8301.4|8308.1|8299.1|0
1723825500000|2024-08-16 16:25:00|8310.1|8301.1|8304.6|8295.6|8310.6|8301.6|8304.4|8295.4|0
1723825800000|2024-08-16 16:30:00|8304.4|8295.4|8305.1|8296.1|8305.9|8296.9|8303.9|8294.9|0
1723826100000|2024-08-16 16:35:00|8305.4|8296.4|8306.6|8297.6|8306.9|8297.9|8304.6|8295.6|0
1723826400000|2024-08-16 16:40:00|8306.4|8297.4|8304.9|8295.9|8306.6|8297.6|8304.1|8295.1|0
1723826700000|2024-08-16 16:45:00|8304.4|8295.4|8306.4|8297.4|8307.1|8298.1|8303.6|8294.6|0
1723827000000|2024-08-16 16:50:00|8306.6|8297.6|8308.9|8299.9|8309.6|8300.6|8305.9|8296.9|0
1723827300000|2024-08-16 16:55:00|8308.6|8299.6|8309.6|8300.6|8310.6|8301.6|8307.9|8298.9|0
1723827600000|2024-08-16 17:00:00|8309.9|8300.9|8307.4|8298.4|8309.9|8300.9|8306.1|8297.1|0
1723827900000|2024-08-16 17:05:00|8307.6|8298.6|8304.1|8295.1|8309.6|8300.6|8302.6|8293.6|0
1723828200000|2024-08-16 17:10:00|8304.4|8295.4|8304.9|8295.9|8306.4|8297.4|8304.1|8295.1|0
1723828500000|2024-08-16 17:15:00|8304.6|8295.6|8310.4|8301.4|8310.4|8301.4|8304.1|8295.1|0
1723828800000|2024-08-16 17:20:00|8310.1|8301.1|8308.4|8299.4|8310.1|8301.1|8307.4|8298.4|0
1723829100000|2024-08-16 17:25:00|8308.6|8299.6|8307.1|8298.1|8308.9|8299.9|8306.1|8297.1|0
1723829400000|2024-08-16 17:30:00|8307.4|8298.4|8306.4|8297.4|8307.4|8298.4|8305.9|8296.9|0
1723829700000|2024-08-16 17:35:00|8306.9|8297.9|8306.6|8297.6|8307.4|8298.4|8305.9|8296.9|0
1723830000000|2024-08-16 17:40:00|8306.9|8297.9|8308.9|8299.9|8308.9|8299.9|8305.9|8296.9|0
1723830300000|2024-08-16 17:45:00|8308.4|8299.4|8305.9|8296.9|8308.6|8299.6|8305.1|8296.1|0
1723830600000|2024-08-16 17:50:00|8305.4|8296.4|8302.4|8293.4|8305.4|8296.4|8300.9|8291.9|0
1723830900000|2024-08-16 17:55:00|8302.6|8293.6|8306.1|8297.1|8306.4|8297.4|8302.6|8293.6|0
1723831200000|2024-08-16 18:00:00|8305.9|8296.9|8302.1|8293.1|8305.9|8296.9|8301.9|8292.9|0
1723831500000|2024-08-16 18:05:00|8302.4|8293.4|8300.9|8291.9|8303.1|8294.1|8300.4|8291.4|0
1723831800000|2024-08-16 18:10:00|8301.1|8292.1|8300.1|8291.1|8302.1|8293.1|8299.4|8290.4|0
1723832100000|2024-08-16 18:15:00|8300.4|8291.4|8304.1|8295.1|8304.1|8295.1|8300.4|8291.4|0
1723832400000|2024-08-16 18:20:00|8303.9|8294.9|8302.1|8293.1|8304.1|8295.1|8301.9|8292.9|0
1723832700000|2024-08-16 18:25:00|8302.6|8293.6|8303.6|8294.6|8304.1|8295.1|8301.9|8292.9|0
1723833000000|2024-08-16 18:30:00|8304.1|8295.1|8303.6|8294.6|8305.6|8296.6|8302.6|8293.6|0
1723833300000|2024-08-16 18:35:00|8303.9|8294.9|8304.1|8295.1|8305.4|8296.4|8303.4|8294.4|0
1723833600000|2024-08-16 18:40:00|8303.9|8294.9|8300.9|8291.9|8304.9|8295.9|8300.6|8291.6|0
1723833900000|2024-08-16 18:45:00|8301.1|8292.1|8300.6|8291.6|8301.4|8292.4|8298.6|8289.6|0
1723834200000|2024-08-16 18:50:00|8300.9|8291.9|8302.6|8293.6|8302.9|8293.9|8299.9|8290.9|0
1723834500000|2024-08-16 18:55:00|8302.9|8293.9|8305.4|8296.4|8306.4|8297.4|8302.6|8293.6|0
1723834800000|2024-08-16 19:00:00|8305.1|8296.1|8304.6|8295.6|8306.4|8297.4|8304.4|8295.4|0
1723835100000|2024-08-16 19:05:00|8304.9|8295.9|8304.1|8295.1|8306.4|8297.4|8304.1|8295.1|0
1723835400000|2024-08-16 19:10:00|8304.4|8295.4|8303.9|8294.9|8304.4|8295.4|8302.6|8293.6|0
1723835700000|2024-08-16 19:15:00|8303.4|8294.4|8302.4|8293.4|8303.6|8294.6|8301.9|8292.9|0
1723836000000|2024-08-16 19:20:00|8302.1|8293.1|8298.9|8289.9|8302.4|8293.4|8298.9|8289.9|0
1723836300000|2024-08-16 19:25:00|8298.6|8289.6|8298.9|8289.9|8299.9|8290.9|8297.4|8288.4|0
1723836600000|2024-08-16 19:30:00|8298.4|8289.4|8300.4|8291.4|8300.9|8291.9|8297.9|8288.9|0
1723836900000|2024-08-16 19:35:00|8300.6|8291.6|8300.9|8291.9|8302.4|8293.4|8299.1|8290.1|0
1723837200000|2024-08-16 19:40:00|8301.1|8292.1|8299.1|8290.1|8302.6|8293.6|8299.1|8290.1|0
1723837500000|2024-08-16 19:45:00|8299.4|8290.4|8296.9|8287.9|8299.4|8290.4|8295.6|8286.6|0
1723837800000|2024-08-16 19:50:00|8297.1|8288.1|8298.4|8289.4|8299.1|8290.1|8295.1|8286.1|0
1723838100000|2024-08-16 19:55:00|8298.1|8289.1|8301.5|8292.5|8301.9|8292.9|8296.6|8287.6|0
1723838400000|2024-08-16 20:00:00|8301.4|8292.4|8302.8|8293.8|8303.5|8294.5|8300.5|8291.5|0
1723838700000|2024-08-16 20:05:00|8302.9|8293.9|8303.1|8294.1|8303.8|8294.8|8302.1|8293.1|0
1723839000000|2024-08-16 20:10:00|8303.2|8294.2|8304.4|8295.4|8305.1|8296.1|8303.1|8294.1|0
1723839300000|2024-08-16 20:15:00|8304.5|8295.5|8305|8296|8305.1|8296.1|8304.2|8295.2|0
1723839600000|2024-08-16 20:20:00|8304.9|8295.9|8305.1|8296.1|8305.7|8296.7|8304.6|8295.6|0
1723839900000|2024-08-16 20:25:00|8305.2|8296.2|8304|8295|8305.4|8296.4|8304|8295|0
1723840200000|2024-08-16 20:30:00|8304.1|8295.1|8302.7|8293.7|8304.1|8295.1|8301.8|8292.8|0
1723840500000|2024-08-16 20:35:00|8302.6|8293.6|8302.6|8293.6|8302.6|8293.6|8302.2|8293.2|0
1723840800000|2024-08-16 20:40:00|8302.7|8293.7|8304|8295|8304.6|8295.6|8302.6|8293.6|0
1723841100000|2024-08-16 20:45:00|8303.9|8294.9|8303.4|8294.4|8304|8295|8303|8294|0
1723841400000|2024-08-16 20:50:00|8303.3|8294.3|8303.8|8294.8|8303.8|8294.8|8303.1|8294.1|0
1723841700000|2024-08-16 20:55:00|8303.9|8294.9|8302.8|8293.8|8304.4|8295.4|8302.2|8293.2|0
1723879200000|2024-08-17 07:20:00|8303.8|8294.8|8303.8|8294.8|8303.8|8294.8|8303.8|8294.8|0
1723897800000|2024-08-17 12:30:00|8306.1|8297.1|8306.1|8297.1|8306.1|8297.1|8306.1|8297.1|0
1723901100000|2024-08-17 13:25:00|8307.1|8298.1|8307.1|8298.1|8307.1|8298.1|8307.1|8298.1|0
1723904400000|2024-08-17 14:20:00|8305.7|8296.7|8305.7|8296.7|8305.7|8296.7|8305.7|8296.7|0
1723953600000|2024-08-18 04:00:00|8305.3|8296.3|8305.3|8296.3|8305.3|8296.3|8305.3|8296.3|0
1723960500000|2024-08-18 05:55:00|8306.4|8297.4|8306.4|8297.4|8306.4|8297.4|8306.4|8297.4|0
1723961400000|2024-08-18 06:10:00|8307.4|8298.4|8307.4|8298.4|8307.4|8298.4|8307.4|8298.4|0
1723976400000|2024-08-18 10:20:00|8307.6|8298.6|8307.6|8298.6|8307.6|8298.6|8307.6|8298.6|0
1723994100000|2024-08-18 15:15:00|8308.7|8299.7|8308.7|8299.7|8308.7|8299.7|8308.7|8299.7|0
1724000700000|2024-08-18 17:05:00|8308.6|8299.6|8308.5|8299.5|8308.6|8299.6|8308.5|8299.5|0
1724001900000|2024-08-18 17:25:00|8308.3|8299.3|8308.3|8299.3|8308.3|8299.3|8308.3|8299.3|0
1724013000000|2024-08-18 20:30:00|8301.6|8292.6|8300.6|8291.6|8301.6|8292.6|8298.8|8289.8|0
1724018400000|2024-08-18 22:00:00|8302.8|8293.8|8312.5|8303.5|8315.2|8306.2|8302.8|8293.8|0
1724018700000|2024-08-18 22:05:00|8312.1|8303.1|8311.8|8302.8|8313.5|8304.5|8311|8302|0
1724019000000|2024-08-18 22:10:00|8312|8303|8311.5|8302.5|8313.2|8304.2|8310.8|8301.8|0
1724019300000|2024-08-18 22:15:00|8311.6|8302.6|8309.3|8300.3|8311.7|8302.7|8308.9|8299.9|0
1724019600000|2024-08-18 22:20:00|8309.2|8300.2|8306.6|8297.6|8309.3|8300.3|8306.5|8297.5|0
1724019900000|2024-08-18 22:25:00|8306.9|8297.9|8308.4|8299.4|8309|8300|8305.9|8296.9|0
1724020200000|2024-08-18 22:30:00|8308.3|8299.3|8308.6|8299.6|8309.3|8300.3|8307.5|8298.5|0
1724020500000|2024-08-18 22:35:00|8308.7|8299.7|8308.3|8299.3|8308.8|8299.8|8308.1|8299.1|0
1724020800000|2024-08-18 22:40:00|8308.4|8299.4|8306.5|8297.5|8308.5|8299.5|8306.3|8297.3|0
1724021100000|2024-08-18 22:45:00|8306.6|8297.6|8308.3|8299.3|8308.5|8299.5|8306.4|8297.4|0
1724021400000|2024-08-18 22:50:00|8308.2|8299.2|8309.5|8300.5|8309.5|8300.5|8308|8299|0
1724021700000|2024-08-18 22:55:00|8309.4|8300.4|8307.7|8298.7|8309.8|8300.8|8307.7|8298.7|0
1724022000000|2024-08-18 23:00:00|8308.2|8299.2|8308|8299|8309|8300|8307.6|8298.6|0
1724022300000|2024-08-18 23:05:00|8307.9|8298.9|8308.9|8299.9|8309.1|8300.1|8307.8|8298.8|0
1724022600000|2024-08-18 23:10:00|8308.8|8299.8|8310.4|8301.4|8310.7|8301.7|8308.5|8299.5|0
1724022900000|2024-08-18 23:15:00|8310.2|8301.2|8310.2|8301.2|8310.7|8301.7|8309.9|8300.9|0
1724023200000|2024-08-18 23:20:00|8310.1|8301.1|8310.4|8301.4|8310.7|8301.7|8309.9|8300.9|0
1724023500000|2024-08-18 23:25:00|8310.3|8301.3|8311.4|8302.4|8312.1|8303.1|8310.3|8301.3|0
1724023800000|2024-08-18 23:30:00|8311.5|8302.5|8311.2|8302.2|8312|8303|8310.9|8301.9|0
1724024100000|2024-08-18 23:35:00|8311.1|8302.1|8310.5|8301.5|8311.1|8302.1|8310.2|8301.2|0
1724024400000|2024-08-18 23:40:00|8310.4|8301.4|8310.8|8301.8|8312.1|8303.1|8310.4|8301.4|0
1724024700000|2024-08-18 23:45:00|8310.9|8301.9|8308.2|8299.2|8311|8302|8307.6|8298.6|0
1724025000000|2024-08-18 23:50:00|8308.1|8299.1|8304.8|8295.8|8308.2|8299.2|8302.7|8293.7|0
1724025300000|2024-08-18 23:55:00|8304.5|8295.5|8311.2|8302.2|8311.2|8302.2|8304|8295|0
1724025600000|2024-08-19 00:00:00|8311.9|8302.9|8305.1|8296.1|8312.7|8303.7|8301.9|8292.9|0
1724025900000|2024-08-19 00:05:00|8305.6|8296.6|8304.3|8295.3|8309.6|8300.6|8304.3|8295.3|0
1724026200000|2024-08-19 00:10:00|8304.6|8295.6|8305.3|8296.3|8305.3|8296.3|8303.3|8294.3|0
1724026500000|2024-08-19 00:15:00|8305.6|8296.6|8308.6|8299.6|8310.3|8301.3|8305.1|8296.1|0
1724026800000|2024-08-19 00:20:00|8308.3|8299.3|8308.6|8299.6|8310.1|8301.1|8308.3|8299.3|0
1724027100000|2024-08-19 00:25:00|8308.8|8299.8|8308.3|8299.3|8309.6|8300.6|8307.6|8298.6|0
1724027400000|2024-08-19 00:30:00|8308.6|8299.6|8307.3|8298.3|8310.3|8301.3|8307.3|8298.3|0
1724027700000|2024-08-19 00:35:00|8307.6|8298.6|8310.1|8301.1|8310.6|8301.6|8307.3|8298.3|0
1724028000000|2024-08-19 00:40:00|8309.6|8300.6|8309.3|8300.3|8309.6|8300.6|8309.1|8300.1|0
1724028300000|2024-08-19 00:45:00|8309.1|8300.1|8307.6|8298.6|8310.1|8301.1|8307.6|8298.6|0
1724028600000|2024-08-19 00:50:00|8307.8|8298.8|8305.8|8296.8|8309.1|8300.1|8304.6|8295.6|0
1724028900000|2024-08-19 00:55:00|8306.6|8297.6|8306.8|8297.8|8308.3|8299.3|8306.6|8297.6|0
1724029200000|2024-08-19 01:00:00|8306.6|8297.6|8303.6|8294.6|8306.6|8297.6|8303.6|8294.6|0
1724029500000|2024-08-19 01:05:00|8303.3|8294.3|8305.3|8296.3|8306.6|8297.6|8303.3|8294.3|0
1724029800000|2024-08-19 01:10:00|8305.6|8296.6|8306.3|8297.3|8307.3|8298.3|8302.8|8293.8|0
1724030100000|2024-08-19 01:15:00|8306.6|8297.6|8305.6|8296.6|8306.6|8297.6|8304.8|8295.8|0
1724030400000|2024-08-19 01:20:00|8305.1|8296.1|8306.6|8297.6|8307.3|8298.3|8304.6|8295.6|0
1724030700000|2024-08-19 01:25:00|8306.3|8297.3|8303.6|8294.6|8306.3|8297.3|8303.3|8294.3|0
1724031000000|2024-08-19 01:30:00|8303.8|8294.8|8304.8|8295.8|8305.1|8296.1|8303.8|8294.8|0
1724031300000|2024-08-19 01:35:00|8305.1|8296.1|8302.8|8293.8|8305.6|8296.6|8302.6|8293.6|0
1724031600000|2024-08-19 01:40:00|8303.3|8294.3|8304.6|8295.6|8305.3|8296.3|8303.3|8294.3|0
1724031900000|2024-08-19 01:45:00|8304.8|8295.8|8309.1|8300.1|8309.6|8300.6|8304.3|8295.3|0
1724032200000|2024-08-19 01:50:00|8308.8|8299.8|8306.1|8297.1|8309.6|8300.6|8306.1|8297.1|0
1724032500000|2024-08-19 01:55:00|8305.8|8296.8|8304.6|8295.6|8305.8|8296.8|8301.6|8292.6|0
1724032800000|2024-08-19 02:00:00|8304.8|8295.8|8306.3|8297.3|8306.8|8297.8|8304.6|8295.6|0
1724033100000|2024-08-19 02:05:00|8306.6|8297.6|8304.6|8295.6|8306.6|8297.6|8303.8|8294.8|0
1724033400000|2024-08-19 02:10:00|8304.3|8295.3|8304.3|8295.3|8306.6|8297.6|8304.1|8295.1|0
1724033700000|2024-08-19 02:15:00|8304.6|8295.6|8306.8|8297.8|8308.3|8299.3|8304.6|8295.6|0
1724034000000|2024-08-19 02:20:00|8307.6|8298.6|8307.1|8298.1|8307.6|8298.6|8304.6|8295.6|0
1724034300000|2024-08-19 02:25:00|8307.3|8298.3|8307.3|8298.3|8308.1|8299.1|8306.8|8297.8|0
1724034600000|2024-08-19 02:30:00|8307.1|8298.1|8303.3|8294.3|8307.3|8298.3|8302.6|8293.6|0
1724034900000|2024-08-19 02:35:00|8303.1|8294.1|8301.6|8292.6|8303.6|8294.6|8301.6|8292.6|0
1724035200000|2024-08-19 02:40:00|8301.3|8292.3|8302.6|8293.6|8304.8|8295.8|8301.3|8292.3|0
1724035500000|2024-08-19 02:45:00|8303.6|8294.6|8305.1|8296.1|8306.1|8297.1|8303.3|8294.3|0
1724035800000|2024-08-19 02:50:00|8304.8|8295.8|8306.3|8297.3|8307.3|8298.3|8304.3|8295.3|0
1724036100000|2024-08-19 02:55:00|8306.1|8297.1|8308.8|8299.8|8309.3|8300.3|8305.1|8296.1|0
1724036400000|2024-08-19 03:00:00|8309.3|8300.3|8313.6|8304.6|8314.3|8305.3|8308.8|8299.8|0
1724036700000|2024-08-19 03:05:00|8314.3|8305.3|8308.1|8299.1|8314.3|8305.3|8307.8|8298.8|0
1724037000000|2024-08-19 03:10:00|8308.3|8299.3|8313.1|8304.1|8313.6|8304.6|8308.3|8299.3|0
1724037300000|2024-08-19 03:15:00|8312.8|8303.8|8313.8|8304.8|8313.8|8304.8|8312.6|8303.6|0
1724037600000|2024-08-19 03:20:00|8314.1|8305.1|8314.6|8305.6|8314.8|8305.8|8311.3|8302.3|0
1724037900000|2024-08-19 03:25:00|8314.8|8305.8|8317.6|8308.6|8317.6|8308.6|8314.6|8305.6|0
1724038200000|2024-08-19 03:30:00|8317.3|8308.3|8317.3|8308.3|8317.3|8308.3|8315.6|8306.6|0
1724038500000|2024-08-19 03:35:00|8317.6|8308.6|8313.6|8304.6|8317.6|8308.6|8312.1|8303.1|0
1724038800000|2024-08-19 03:40:00|8314.3|8305.3|8312.8|8303.8|8315.6|8306.6|8312.6|8303.6|0
1724039100000|2024-08-19 03:45:00|8313.3|8304.3|8313.3|8304.3|8314.8|8305.8|8313.1|8304.1|0
1724039400000|2024-08-19 03:50:00|8313.6|8304.6|8312.6|8303.6|8313.6|8304.6|8312.6|8303.6|0
1724039700000|2024-08-19 03:55:00|8313.8|8304.8|8314.1|8305.1|8315.1|8306.1|8312.6|8303.6|0
1724040000000|2024-08-19 04:00:00|8314.6|8305.6|8313.8|8304.8|8314.6|8305.6|8313.6|8304.6|0
1724040300000|2024-08-19 04:05:00|8313.6|8304.6|8314.6|8305.6|8314.8|8305.8|8313.6|8304.6|0
1724040600000|2024-08-19 04:10:00|8315.3|8306.3|8315.3|8306.3|8316.3|8307.3|8315.1|8306.1|0
1724040900000|2024-08-19 04:15:00|8315.8|8306.8|8315.1|8306.1|8316.3|8307.3|8315.1|8306.1|0
1724041200000|2024-08-19 04:20:00|8314.6|8305.6|8317.8|8308.8|8318.1|8309.1|8314.6|8305.6|0
1724041500000|2024-08-19 04:25:00|8317.6|8308.6|8315.6|8306.6|8317.8|8308.8|8315.6|8306.6|0
1724041800000|2024-08-19 04:30:00|8315.3|8306.3|8314.3|8305.3|8315.8|8306.8|8312.6|8303.6|0
1724042100000|2024-08-19 04:35:00|8314.6|8305.6|8309.6|8300.6|8315.1|8306.1|8308.3|8299.3|0
1724042400000|2024-08-19 04:40:00|8309.8|8300.8|8308.3|8299.3|8309.8|8300.8|8308.1|8299.1|0
1724042700000|2024-08-19 04:45:00|8308.6|8299.6|8308.3|8299.3|8309.8|8300.8|8308.1|8299.1|0
1724043000000|2024-08-19 04:50:00|8308.6|8299.6|8308.3|8299.3|8308.8|8299.8|8308.1|8299.1|0
1724043300000|2024-08-19 04:55:00|8308.1|8299.1|8307.6|8298.6|8308.6|8299.6|8306.6|8297.6|0
1724043600000|2024-08-19 05:00:00|8307.3|8298.3|8307.8|8298.8|8307.8|8298.8|8307.1|8298.1|0
1724043900000|2024-08-19 05:05:00|8308.1|8299.1|8310.1|8301.1|8310.1|8301.1|8308.1|8299.1|0
1724044200000|2024-08-19 05:10:00|8310.6|8301.6|8308.3|8299.3|8310.6|8301.6|8305.1|8296.1|0
1724044500000|2024-08-19 05:15:00|8308.1|8299.1|8308.3|8299.3|8308.6|8299.6|8307.8|8298.8|0
1724044800000|2024-08-19 05:20:00|8308.1|8299.1|8304.6|8295.6|8308.3|8299.3|8304.1|8295.1|0
1724045100000|2024-08-19 05:25:00|8304.8|8295.8|8303.1|8294.1|8304.8|8295.8|8302.1|8293.1|0
1724045400000|2024-08-19 05:30:00|8303.3|8294.3|8298.6|8289.6|8304.1|8295.1|8297.8|8288.8|0
1724045700000|2024-08-19 05:35:00|8299.1|8290.1|8300.3|8291.3|8300.6|8291.6|8297.8|8288.8|0
1724046000000|2024-08-19 05:40:00|8300.6|8291.6|8299.8|8290.8|8301.8|8292.8|8299.1|8290.1|0
1724046300000|2024-08-19 05:45:00|8299.6|8290.6|8300.8|8291.8|8301.3|8292.3|8297.8|8288.8|0
1724046600000|2024-08-19 05:50:00|8300.6|8291.6|8296.8|8287.8|8301.6|8292.6|8296.6|8287.6|0
1724046900000|2024-08-19 05:55:00|8296.6|8287.6|8296.1|8287.1|8297.1|8288.1|8293.8|8284.8|0
1724047200000|2024-08-19 06:00:00|8295.8|8286.8|8296.6|8287.6|8297.8|8288.8|8294.3|8285.3|0
1724047500000|2024-08-19 06:05:00|8296.1|8287.1|8287.8|8278.8|8296.3|8287.3|8284.6|8275.6|0
1724047800000|2024-08-19 06:10:00|8287.3|8278.3|8290.8|8281.8|8292.1|8283.1|8287.3|8278.3|0
1724048100000|2024-08-19 06:15:00|8290.6|8281.6|8287.3|8278.3|8290.6|8281.6|8284.3|8275.3|0
1724048400000|2024-08-19 06:20:00|8286.8|8277.8|8282.8|8273.8|8286.8|8277.8|8280.8|8271.8|0
1724048700000|2024-08-19 06:25:00|8282.6|8273.6|8281.3|8272.3|8284.8|8275.8|8280.3|8271.3|0
1724049000000|2024-08-19 06:30:00|8281.1|8272.1|8285.8|8276.8|8286.3|8277.3|8281.1|8272.1|0
1724049300000|2024-08-19 06:35:00|8286.1|8277.1|8288.8|8279.8|8288.8|8279.8|8284.3|8275.3|0
1724049600000|2024-08-19 06:40:00|8289.1|8280.1|8289.8|8280.8|8294.1|8285.1|8288.3|8279.3|0
1724049900000|2024-08-19 06:45:00|8288.3|8279.3|8287.8|8278.8|8290.6|8281.6|8286.3|8277.3|0
1724050200000|2024-08-19 06:50:00|8288.1|8279.1|8290.8|8281.8|8290.8|8281.8|8286.8|8277.8|0
1724050500000|2024-08-19 06:55:00|8290.3|8281.3|8290.8|8281.8|8290.8|8281.8|8285.6|8276.6|0
1724050800000|2024-08-19 07:00:00|8290.3|8281.3|8297.3|8288.3|8300.3|8291.3|8290.1|8281.1|0
1724051100000|2024-08-19 07:05:00|8296.6|8287.6|8300.6|8291.6|8307.1|8298.1|8296.6|8287.6|0
1724051400000|2024-08-19 07:10:00|8300.3|8291.3|8302.3|8293.3|8307.3|8298.3|8299.8|8290.8|0
1724051700000|2024-08-19 07:15:00|8302.1|8293.1|8293.6|8284.6|8302.3|8293.3|8290.1|8281.1|0
1724052000000|2024-08-19 07:20:00|8292.8|8283.8|8301.3|8292.3|8301.8|8292.8|8292.6|8283.6|0
1724052300000|2024-08-19 07:25:00|8301.6|8292.6|8307.3|8298.3|8307.8|8298.8|8301.3|8292.3|0
1724052600000|2024-08-19 07:30:00|8307.6|8298.6|8299.8|8290.8|8309.6|8300.6|8299.3|8290.3|0
1724052900000|2024-08-19 07:35:00|8300.1|8291.1|8294.8|8285.8|8300.8|8291.8|8294.8|8285.8|0
1724053200000|2024-08-19 07:40:00|8295.1|8286.1|8301.6|8292.6|8301.8|8292.8|8293.6|8284.6|0
1724053500000|2024-08-19 07:45:00|8301.1|8292.1|8295.8|8286.8|8302.6|8293.6|8294.6|8285.6|0
1724053800000|2024-08-19 07:50:00|8295.6|8286.6|8289.3|8280.3|8296.6|8287.6|8289.1|8280.1|0
1724054100000|2024-08-19 07:55:00|8289.6|8280.6|8291.3|8282.3|8294.8|8285.8|8287.8|8278.8|0
1724054400000|2024-08-19 08:00:00|8291.1|8282.1|8295.3|8286.3|8295.8|8286.8|8289.8|8280.8|0
1724054700000|2024-08-19 08:05:00|8295.6|8286.6|8296|8287|8296|8287|8288.6|8279.6|0
1724055000000|2024-08-19 08:10:00|8296.5|8287.5|8301|8292|8301|8292|8295|8286|0
1724055300000|2024-08-19 08:15:00|8301.5|8292.5|8302|8293|8305.5|8296.5|8300.5|8291.5|0
1724055600000|2024-08-19 08:20:00|8301.7|8292.7|8304.7|8295.7|8305.5|8296.5|8300.7|8291.7|0
1724055900000|2024-08-19 08:25:00|8304.5|8295.5|8305.2|8296.2|8307|8298|8303|8294|0
1724056200000|2024-08-19 08:30:00|8305.5|8296.5|8304.2|8295.2|8307.5|8298.5|8304|8295|0
1724056500000|2024-08-19 08:35:00|8303.7|8294.7|8299.5|8290.5|8304|8295|8299|8290|0
1724056800000|2024-08-19 08:40:00|8299.2|8290.2|8299.7|8290.7|8300.2|8291.2|8295.2|8286.2|0
1724057100000|2024-08-19 08:45:00|8300|8291|8298.2|8289.2|8301.2|8292.2|8297.5|8288.5|0
1724057400000|2024-08-19 08:50:00|8298.7|8289.7|8299.7|8290.7|8300.5|8291.5|8296.2|8287.2|0
1724057700000|2024-08-19 08:55:00|8299.5|8290.5|8302.7|8293.7|8305.2|8296.2|8298.5|8289.5|0
1724058000000|2024-08-19 09:00:00|8302.5|8293.5|8298|8289|8302.5|8293.5|8298|8289|0
1724058300000|2024-08-19 09:05:00|8298.5|8289.5|8301.2|8292.2|8302.2|8293.2|8298|8289|0
1724058600000|2024-08-19 09:10:00|8300.7|8291.7|8301.2|8292.2|8305.7|8296.7|8299.5|8290.5|0
1724058900000|2024-08-19 09:15:00|8301|8292|8301.7|8292.7|8303|8294|8300.7|8291.7|0
1724059200000|2024-08-19 09:20:00|8301.5|8292.5|8303.2|8294.2|8303.7|8294.7|8300|8291|0
1724059500000|2024-08-19 09:25:00|8304|8295|8303.2|8294.2|8305.2|8296.2|8301.5|8292.5|0
1724059800000|2024-08-19 09:30:00|8303|8294|8304.7|8295.7|8305.5|8296.5|8302.5|8293.5|0
1724060100000|2024-08-19 09:35:00|8305|8296|8308.5|8299.5|8308.5|8299.5|8304|8295|0
1724060400000|2024-08-19 09:40:00|8308.2|8299.2|8303.5|8294.5|8308.2|8299.2|8303.2|8294.2|0
1724060700000|2024-08-19 09:45:00|8303.7|8294.7|8306|8297|8306.2|8297.2|8303.7|8294.7|0
1724061000000|2024-08-19 09:50:00|8305.5|8296.5|8311.2|8302.2|8312|8303|8305.5|8296.5|0
1724061300000|2024-08-19 09:55:00|8311|8302|8312|8303|8313|8304|8310.5|8301.5|0
1724061600000|2024-08-19 10:00:00|8309.7|8300.7|8310.7|8301.7|8312.5|8303.5|8309|8300|0
1724061900000|2024-08-19 10:05:00|8311|8302|8309.5|8300.5|8312|8303|8308.7|8299.7|0
1724062200000|2024-08-19 10:10:00|8309.7|8300.7|8308.2|8299.2|8310|8301|8307.2|8298.2|0
1724062500000|2024-08-19 10:15:00|8308.5|8299.5|8302|8293|8308.5|8299.5|8301.5|8292.5|0
1724062800000|2024-08-19 10:20:00|8301.7|8292.7|8306.5|8297.5|8307.2|8298.2|8301.5|8292.5|0
1724063100000|2024-08-19 10:25:00|8306.2|8297.2|8308.7|8299.7|8309.7|8300.7|8306|8297|0
1724063400000|2024-08-19 10:30:00|8308.5|8299.5|8309.2|8300.2|8309.5|8300.5|8307.7|8298.7|0
1724063700000|2024-08-19 10:35:00|8308.7|8299.7|8307.2|8298.2|8309.5|8300.5|8307|8298|0
1724064000000|2024-08-19 10:40:00|8306.7|8297.7|8312.2|8303.2|8312.5|8303.5|8306.7|8297.7|0
1724064300000|2024-08-19 10:45:00|8312.5|8303.5|8313.5|8304.5|8313.5|8304.5|8311.5|8302.5|0
1724064600000|2024-08-19 10:50:00|8313.2|8304.2|8314.5|8305.5|8314.7|8305.7|8311|8302|0
1724064900000|2024-08-19 10:55:00|8314.7|8305.7|8317|8308|8317|8308|8312.5|8303.5|0
1724065200000|2024-08-19 11:00:00|8317.2|8308.2|8313.7|8304.7|8318|8309|8313.5|8304.5|0
1724065500000|2024-08-19 11:05:00|8313.5|8304.5|8312|8303|8314.2|8305.2|8311.7|8302.7|0
1724065800000|2024-08-19 11:10:00|8312.2|8303.2|8313.2|8304.2|8314|8305|8310.7|8301.7|0
1724066100000|2024-08-19 11:15:00|8313|8304|8314.7|8305.7|8315.7|8306.7|8311.5|8302.5|0
1724066400000|2024-08-19 11:20:00|8314.5|8305.5|8312.2|8303.2|8315|8306|8312|8303|0
1724066700000|2024-08-19 11:25:00|8312.5|8303.5|8310.7|8301.7|8313|8304|8310.5|8301.5|0
1724067000000|2024-08-19 11:30:00|8311|8302|8315.2|8306.2|8316.7|8307.7|8310.2|8301.2|0
1724067300000|2024-08-19 11:35:00|8316|8307|8315.2|8306.2|8316.2|8307.2|8314.5|8305.5|0
1724067600000|2024-08-19 11:40:00|8314.8|8305.8|8312.8|8303.8|8315.1|8306.1|8311.1|8302.1|0
1724067900000|2024-08-19 11:45:00|8312.6|8303.6|8314.6|8305.6|8314.6|8305.6|8310.6|8301.6|0
1724068200000|2024-08-19 11:50:00|8314.1|8305.1|8315.3|8306.3|8315.6|8306.6|8313.1|8304.1|0
1724068500000|2024-08-19 11:55:00|8315.6|8306.6|8316.6|8307.6|8316.8|8307.8|8314.3|8305.3|0
1724068800000|2024-08-19 12:00:00|8317.6|8308.6|8318.8|8309.8|8321.3|8312.3|8317.6|8308.6|0
1724069100000|2024-08-19 12:05:00|8319.1|8310.1|8319.1|8310.1|8320.6|8311.6|8318.1|8309.1|0
1724069400000|2024-08-19 12:10:00|8319.3|8310.3|8322.6|8313.6|8322.6|8313.6|8318.1|8309.1|0
1724069700000|2024-08-19 12:15:00|8322.8|8313.8|8323.1|8314.1|8324.3|8315.3|8322.1|8313.1|0
1724070000000|2024-08-19 12:20:00|8323.3|8314.3|8324.8|8315.8|8325.1|8316.1|8321.6|8312.6|0
1724070300000|2024-08-19 12:25:00|8324.6|8315.6|8327.8|8318.8|8327.8|8318.8|8323.1|8314.1|0
1724070600000|2024-08-19 12:30:00|8328.1|8319.1|8328.8|8319.8|8329.1|8320.1|8326.3|8317.3|0
1724070900000|2024-08-19 12:35:00|8328.6|8319.6|8332.1|8323.1|8332.6|8323.6|8328.1|8319.1|0
1724071200000|2024-08-19 12:40:00|8332.3|8323.3|8333.3|8324.3|8334.6|8325.6|8329.6|8320.6|0
1724071500000|2024-08-19 12:45:00|8333.1|8324.1|8333.1|8324.1|8335.6|8326.6|8333.1|8324.1|0
1724071800000|2024-08-19 12:50:00|8333.3|8324.3|8331.8|8322.8|8333.6|8324.6|8329.1|8320.1|0
1724072100000|2024-08-19 12:55:00|8331.6|8322.6|8333.1|8324.1|8333.1|8324.1|8331.6|8322.6|0
1724072400000|2024-08-19 13:00:00|8332.6|8323.6|8336.8|8327.8|8337.6|8328.6|8332.1|8323.1|0
1724072700000|2024-08-19 13:05:00|8336.6|8327.6|8339.3|8330.3|8339.8|8330.8|8336.6|8327.6|0
1724073000000|2024-08-19 13:10:00|8339.6|8330.6|8340.8|8331.8|8342.3|8333.3|8339.1|8330.1|0
1724073300000|2024-08-19 13:15:00|8341.1|8332.1|8343.1|8334.1|8344.8|8335.8|8340.6|8331.6|0
1724073600000|2024-08-19 13:20:00|8343.6|8334.6|8342.1|8333.1|8344.1|8335.1|8341.8|8332.8|0
1724073900000|2024-08-19 13:25:00|8342.3|8333.3|8345.8|8336.8|8346.6|8337.6|8342.1|8333.1|0
1724074200000|2024-08-19 13:30:00|8346.1|8337.1|8354.1|8345.1|8355.1|8346.1|8342.3|8333.3|0
1724074500000|2024-08-19 13:35:00|8354.3|8345.3|8351.8|8342.8|8356.1|8347.1|8351.6|8342.6|0
1724074800000|2024-08-19 13:40:00|8352.1|8343.1|8350.6|8341.6|8354.1|8345.1|8346.8|8337.8|0
1724075100000|2024-08-19 13:45:00|8350.8|8341.8|8353.8|8344.8|8357.1|8348.1|8349.6|8340.6|0
1724075400000|2024-08-19 13:50:00|8353.6|8344.6|8356.8|8347.8|8358.8|8349.8|8352.6|8343.6|0
1724075700000|2024-08-19 13:55:00|8357.1|8348.1|8359.3|8350.3|8361.6|8352.6|8355.8|8346.8|0
1724076000000|2024-08-19 14:00:00|8359.6|8350.6|8364.1|8355.1|8364.6|8355.6|8358.1|8349.1|0
1724076300000|2024-08-19 14:05:00|8364.8|8355.8|8364.6|8355.6|8366.3|8357.3|8359.6|8350.6|0
1724076600000|2024-08-19 14:10:00|8364.1|8355.1|8361.1|8352.1|8364.1|8355.1|8359.1|8350.1|0
1724076900000|2024-08-19 14:15:00|8361.6|8352.6|8364.1|8355.1|8364.6|8355.6|8360.1|8351.1|0
1724077200000|2024-08-19 14:20:00|8364.3|8355.3|8364.8|8355.8|8367.8|8358.8|8362.1|8353.1|0
1724077500000|2024-08-19 14:25:00|8365.1|8356.1|8367.3|8358.3|8369.6|8360.6|8364.8|8355.8|0
1724077800000|2024-08-19 14:30:00|8367.1|8358.1|8366.8|8357.8|8368.1|8359.1|8362.6|8353.6|0
1724078100000|2024-08-19 14:35:00|8367.1|8358.1|8368.5|8359.5|8371.6|8362.6|8365.8|8356.8|0
1724078400000|2024-08-19 14:40:00|8368.3|8359.3|8369.5|8360.5|8370.5|8361.5|8366.3|8357.3|0
1724078700000|2024-08-19 14:45:00|8369.3|8360.3|8372.3|8363.3|8372.8|8363.8|8367.8|8358.8|0
1724079000000|2024-08-19 14:50:00|8372.5|8363.5|8379|8370|8379.3|8370.3|8372.3|8363.3|0
1724079300000|2024-08-19 14:55:00|8378.8|8369.8|8376.3|8367.3|8379.3|8370.3|8375.8|8366.8|0
1724079600000|2024-08-19 15:00:00|8376.5|8367.5|8371.3|8362.3|8377.5|8368.5|8369.8|8360.8|0
1724079900000|2024-08-19 15:05:00|8371|8362|8370.5|8361.5|8372|8363|8368.8|8359.8|0
1724080200000|2024-08-19 15:10:00|8370.3|8361.3|8367.8|8358.8|8370.8|8361.8|8367.5|8358.5|0
1724080500000|2024-08-19 15:15:00|8368|8359|8371.5|8362.5|8373.3|8364.3|8368|8359|0
1724080800000|2024-08-19 15:20:00|8371.3|8362.3|8369|8360|8371.3|8362.3|8365.3|8356.3|0
1724081100000|2024-08-19 15:25:00|8369.3|8360.3|8367.8|8358.8|8370.5|8361.5|8366.3|8357.3|0
1724081400000|2024-08-19 15:30:00|8368|8359|8362.8|8353.8|8368.8|8359.8|8362.8|8353.8|0
1724081700000|2024-08-19 15:35:00|8364|8355|8365.8|8356.8|8367.3|8358.3|8363.5|8354.5|0
1724082000000|2024-08-19 15:40:00|8365.5|8356.5|8363.8|8354.8|8366|8357|8363.8|8354.8|0
1724082300000|2024-08-19 15:45:00|8364|8355|8365.8|8356.8|8366.3|8357.3|8363.3|8354.3|0
1724082600000|2024-08-19 15:50:00|8365.5|8356.5|8366.8|8357.8|8367|8358|8364.8|8355.8|0
1724082900000|2024-08-19 15:55:00|8367|8358|8360.3|8351.3|8367.3|8358.3|8354.8|8345.8|0
1724083200000|2024-08-19 16:00:00|8360|8351|8353.8|8344.8|8360|8351|8353.8|8344.8|0
1724083500000|2024-08-19 16:05:00|8354.3|8345.3|8358.5|8349.5|8358.8|8349.8|8353|8344|0
1724083800000|2024-08-19 16:10:00|8358.8|8349.8|8360.3|8351.3|8361|8352|8357.8|8348.8|0
1724084100000|2024-08-19 16:15:00|8360|8351|8360.8|8351.8|8362.5|8353.5|8360|8351|0
1724084400000|2024-08-19 16:20:00|8360.5|8351.5|8359|8350|8360.8|8351.8|8358.5|8349.5|0
1724084700000|2024-08-19 16:25:00|8358.8|8349.8|8363|8354|8363.5|8354.5|8358.3|8349.3|0
1724085000000|2024-08-19 16:30:00|8362.8|8353.8|8362.3|8353.3|8362.8|8353.8|8361|8352|0
1724085300000|2024-08-19 16:35:00|8362.5|8353.5|8362.3|8353.3|8364.8|8355.8|8362.3|8353.3|0
1724085600000|2024-08-19 16:40:00|8362.8|8353.8|8362.3|8353.3|8364|8355|8362.3|8353.3|0
1724085900000|2024-08-19 16:45:00|8362|8353|8363|8354|8363|8354|8361.3|8352.3|0
1724086200000|2024-08-19 16:50:00|8363.5|8354.5|8366.3|8357.3|8366.8|8357.8|8363.3|8354.3|0
1724086500000|2024-08-19 16:55:00|8366|8357|8364.5|8355.5|8366|8357|8364.3|8355.3|0
1724086800000|2024-08-19 17:00:00|8364|8355|8364.8|8355.8|8365|8356|8361.5|8352.5|0
1724087100000|2024-08-19 17:05:00|8364.3|8355.3|8364.5|8355.5|8365.3|8356.3|8363.5|8354.5|0
1724087400000|2024-08-19 17:10:00|8364.8|8355.8|8362|8353|8364.8|8355.8|8360.8|8351.8|0
1724087700000|2024-08-19 17:15:00|8362.3|8353.3|8363|8354|8363.3|8354.3|8361.8|8352.8|0
1724088000000|2024-08-19 17:20:00|8362.8|8353.8|8360.8|8351.8|8362.8|8353.8|8359.8|8350.8|0
1724088300000|2024-08-19 17:25:00|8361|8352|8360.5|8351.5|8362.8|8353.8|8359.8|8350.8|0
1724088600000|2024-08-19 17:30:00|8360.8|8351.8|8360.8|8351.8|8361.8|8352.8|8359.5|8350.5|0
1724088900000|2024-08-19 17:35:00|8360.5|8351.5|8359.8|8350.8|8360.8|8351.8|8358.3|8349.3|0
1724089200000|2024-08-19 17:40:00|8359.5|8350.5|8358|8349|8360.5|8351.5|8357.8|8348.8|0
1724089500000|2024-08-19 17:45:00|8357.8|8348.8|8357.5|8348.5|8358.3|8349.3|8356.5|8347.5|0
1724089800000|2024-08-19 17:50:00|8357.8|8348.8|8356.8|8347.8|8357.8|8348.8|8355.8|8346.8|0
1724090100000|2024-08-19 17:55:00|8356.3|8347.3|8357.5|8348.5|8358.3|8349.3|8356.3|8347.3|0
1724090400000|2024-08-19 18:00:00|8357.3|8348.3|8357.8|8348.8|8359.5|8350.5|8356.5|8347.5|0
1724090700000|2024-08-19 18:05:00|8358|8349|8356.8|8347.8|8358.5|8349.5|8356|8347|0
1724091000000|2024-08-19 18:10:00|8356.5|8347.5|8356|8347|8356.8|8347.8|8354.3|8345.3|0
1724091300000|2024-08-19 18:15:00|8356.3|8347.3|8353.8|8344.8|8356.3|8347.3|8353.5|8344.5|0
1724091600000|2024-08-19 18:20:00|8354|8345|8353.3|8344.3|8355.3|8346.3|8352.3|8343.3|0
1724091900000|2024-08-19 18:25:00|8352.8|8343.8|8352.3|8343.3|8353.5|8344.5|8351.5|8342.5|0
1724092200000|2024-08-19 18:30:00|8352.8|8343.8|8354|8345|8354.3|8345.3|8351.8|8342.8|0
1724092500000|2024-08-19 18:35:00|8353.8|8344.8|8353|8344|8355|8346|8352.5|8343.5|0
1724092800000|2024-08-19 18:40:00|8352.8|8343.8|8354.5|8345.5|8355.5|8346.5|8352.8|8343.8|0
1724093100000|2024-08-19 18:45:00|8354.3|8345.3|8354.3|8345.3|8355.5|8346.5|8353.3|8344.3|0
1724093400000|2024-08-19 18:50:00|8354|8345|8354.5|8345.5|8355|8346|8353.3|8344.3|0
1724093700000|2024-08-19 18:55:00|8354.8|8345.8|8354.3|8345.3|8354.8|8345.8|8352.5|8343.5|0
1724094000000|2024-08-19 19:00:00|8354|8345|8352.8|8343.8|8355|8346|8352.8|8343.8|0
1724094300000|2024-08-19 19:05:00|8352.5|8343.5|8351.8|8342.8|8354|8345|8351.5|8342.5|0
1724094600000|2024-08-19 19:10:00|8352.3|8343.3|8351.3|8342.3|8352.3|8343.3|8350.3|8341.3|0
1724094900000|2024-08-19 19:15:00|8351|8342|8352|8343|8352|8343|8350.3|8341.3|0
1724095200000|2024-08-19 19:20:00|8351.8|8342.8|8352|8343|8352.5|8343.5|8350.5|8341.5|0
1724095500000|2024-08-19 19:25:00|8351.8|8342.8|8350|8341|8352.5|8343.5|8350|8341|0
1724095800000|2024-08-19 19:30:00|8349.5|8340.5|8348.8|8339.8|8350.3|8341.3|8348.8|8339.8|0
1724096100000|2024-08-19 19:35:00|8349|8340|8349|8340|8349.5|8340.5|8347.8|8338.8|0
1724096400000|2024-08-19 19:40:00|8349.3|8340.3|8348.3|8339.3|8349.3|8340.3|8347|8338|0
1724096700000|2024-08-19 19:45:00|8348|8339|8346.5|8337.5|8348.3|8339.3|8346.5|8337.5|0
1724097000000|2024-08-19 19:50:00|8346.3|8337.3|8346.3|8337.3|8347.3|8338.3|8343.8|8334.8|0
1724097300000|2024-08-19 19:55:00|8346.8|8337.8|8345.6|8336.6|8347.5|8338.5|8340|8331|0
1724097600000|2024-08-19 20:00:00|8346|8337|8343.5|8334.5|8347.4|8338.4|8343.2|8334.2|0
1724097900000|2024-08-19 20:05:00|8343.4|8334.4|8344|8335|8345.2|8336.2|8343.2|8334.2|0
1724098200000|2024-08-19 20:10:00|8344.1|8335.1|8343.4|8334.4|8344.1|8335.1|8342.7|8333.7|0
1724098500000|2024-08-19 20:15:00|8343.1|8334.1|8343.7|8334.7|8344.1|8335.1|8343.1|8334.1|0
1724098800000|2024-08-19 20:20:00|8343.6|8334.6|8344.9|8335.9|8344.9|8335.9|8343.4|8334.4|0
1724099100000|2024-08-19 20:25:00|8345|8336|8346.5|8337.5|8346.6|8337.6|8344.5|8335.5|0
1724099400000|2024-08-19 20:30:00|8346.4|8337.4|8347.3|8338.3|8347.3|8338.3|8346|8337|0
1724099700000|2024-08-19 20:35:00|8347.4|8338.4|8347.3|8338.3|8348|8339|8347|8338|0
1724100000000|2024-08-19 20:40:00|8347.2|8338.2|8347.6|8338.6|8347.9|8338.9|8346.8|8337.8|0
1724100300000|2024-08-19 20:45:00|8347.5|8338.5|8347.6|8338.6|8347.7|8338.7|8347|8338|0
1724100600000|2024-08-19 20:50:00|8347.4|8338.4|8347.2|8338.2|8347.7|8338.7|8347.2|8338.2|0
1724100900000|2024-08-19 20:55:00|8347.3|8338.3|8346.2|8337.2|8347.4|8338.4|8346.1|8337.1|0
1724101200000|2024-08-19 21:00:00|8346.5|8337.5|8347|8338|8347.1|8338.1|8346.5|8337.5|0
1724101500000|2024-08-19 21:05:00|8346.9|8337.9|8347.3|8338.3|8347.3|8338.3|8346.9|8337.9|0
1724101800000|2024-08-19 21:10:00|8347.2|8338.2|8347.4|8338.4|8347.6|8338.6|8347.2|8338.2|0
1724102100000|2024-08-19 21:15:00|8347.2|8338.2|8347.5|8338.5|8347.5|8338.5|8347.2|8338.2|0
1724102400000|2024-08-19 21:20:00|8347.4|8338.4|8347.2|8338.2|8347.4|8338.4|8347.2|8338.2|0
1724102700000|2024-08-19 21:25:00|8347.3|8338.3|8347.3|8338.3|8347.3|8338.3|8347.3|8338.3|0
1724103000000|2024-08-19 21:30:00|8347.4|8338.4|8347.4|8338.4|8347.4|8338.4|8347.4|8338.4|0
1724103300000|2024-08-19 21:35:00|8347|8338|8346.9|8337.9|8347.1|8338.1|8346.9|8337.9|0
1724103900000|2024-08-19 21:45:00|8347|8338|8346.8|8337.8|8347|8338|8346.8|8337.8|0
1724104200000|2024-08-19 21:50:00|8346.7|8337.7|8346.8|8337.8|8346.8|8337.8|8346.7|8337.7|0
1724104500000|2024-08-19 21:55:00|8346.9|8337.9|8347.4|8338.4|8348.1|8339.1|8346.9|8337.9|0
1724104800000|2024-08-19 22:00:00|8351.3|8342.3|8351.1|8342.1|8352.6|8343.6|8350.5|8341.5|0
1724105100000|2024-08-19 22:05:00|8351.2|8342.2|8351.5|8342.5|8351.7|8342.7|8351.1|8342.1|0
1724105400000|2024-08-19 22:10:00|8351.4|8342.4|8351.3|8342.3|8351.5|8342.5|8351.2|8342.2|0
1724105700000|2024-08-19 22:15:00|8351.2|8342.2|8351.3|8342.3|8351.6|8342.6|8351.2|8342.2|0
1724106000000|2024-08-19 22:20:00|8351.2|8342.2|8351.8|8342.8|8351.9|8342.9|8351.2|8342.2|0
1724106300000|2024-08-19 22:25:00|8351.7|8342.7|8351.9|8342.9|8352.2|8343.2|8351.7|8342.7|0
1724106600000|2024-08-19 22:30:00|8352|8343|8352|8343|8352.2|8343.2|8351.7|8342.7|0
1724106900000|2024-08-19 22:35:00|8351.9|8342.9|8353.9|8344.9|8353.9|8344.9|8351.7|8342.7|0
1724107200000|2024-08-19 22:40:00|8354|8345|8353.5|8344.5|8354.2|8345.2|8353.2|8344.2|0
1724107500000|2024-08-19 22:45:00|8353.4|8344.4|8352.4|8343.4|8353.5|8344.5|8351.5|8342.5|0
1724107800000|2024-08-19 22:50:00|8352.5|8343.5|8352.2|8343.2|8352.6|8343.6|8351.7|8342.7|0
1724108100000|2024-08-19 22:55:00|8352.1|8343.1|8351.9|8342.9|8352.4|8343.4|8351.9|8342.9|0
1724108400000|2024-08-19 23:00:00|8352.2|8343.2|8352.6|8343.6|8352.8|8343.8|8352|8343|0
1724108700000|2024-08-19 23:05:00|8352.5|8343.5|8352.4|8343.4|8352.6|8343.6|8351.9|8342.9|0
1724109000000|2024-08-19 23:10:00|8352.5|8343.5|8351.1|8342.1|8352.6|8343.6|8351.1|8342.1|0
1724109300000|2024-08-19 23:15:00|8351.2|8342.2|8351.9|8342.9|8351.9|8342.9|8351.2|8342.2|0
1724109600000|2024-08-19 23:20:00|8351.8|8342.8|8351.4|8342.4|8351.8|8342.8|8351.2|8342.2|0
1724109900000|2024-08-19 23:25:00|8351.5|8342.5|8351.1|8342.1|8351.6|8342.6|8350.6|8341.6|0
1724110200000|2024-08-19 23:30:00|8351.2|8342.2|8351.6|8342.6|8351.7|8342.7|8350.8|8341.8|0
1724110500000|2024-08-19 23:35:00|8351.7|8342.7|8351.4|8342.4|8352.1|8343.1|8351.4|8342.4|0
1724110800000|2024-08-19 23:40:00|8351.6|8342.6|8351.2|8342.2|8351.6|8342.6|8351|8342|0
1724111100000|2024-08-19 23:45:00|8351.3|8342.3|8351.4|8342.4|8351.7|8342.7|8351.2|8342.2|0
1724111400000|2024-08-19 23:50:00|8351.3|8342.3|8352.5|8343.5|8352.7|8343.7|8349.7|8340.7|0
1724111700000|2024-08-19 23:55:00|8352.6|8343.6|8348.5|8339.5|8353.2|8344.2|8346.2|8337.2|0
1724112000000|2024-08-20 00:00:00|8349|8340|8349.2|8340.2|8350.7|8341.7|8340.5|8331.5|0
1724112300000|2024-08-20 00:05:00|8349.5|8340.5|8353.7|8344.7|8353.7|8344.7|8349.2|8340.2|0
1724112600000|2024-08-20 00:10:00|8353.5|8344.5|8348.2|8339.2|8353.5|8344.5|8347.5|8338.5|0
1724112900000|2024-08-20 00:15:00|8347.5|8338.5|8345|8336|8348|8339|8345|8336|0
1724113200000|2024-08-20 00:20:00|8344.7|8335.7|8341.5|8332.5|8344.7|8335.7|8341.2|8332.2|0
1724113500000|2024-08-20 00:25:00|8341.7|8332.7|8340.7|8331.7|8341.7|8332.7|8340.7|8331.7|0
1724113800000|2024-08-20 00:30:00|8340.5|8331.5|8340.7|8331.7|8340.7|8331.7|8338.7|8329.7|0
1724114100000|2024-08-20 00:35:00|8340.5|8331.5|8339.2|8330.2|8340.5|8331.5|8339|8330|0
1724114400000|2024-08-20 00:40:00|8339.7|8330.7|8339|8330|8339.7|8330.7|8338.5|8329.5|0
1724114700000|2024-08-20 00:45:00|8338.7|8329.7|8338.5|8329.5|8338.7|8329.7|8337.5|8328.5|0
1724115000000|2024-08-20 00:50:00|8338.7|8329.7|8344.2|8335.2|8344.5|8335.5|8338.7|8329.7|0
1724115300000|2024-08-20 00:55:00|8344.5|8335.5|8343|8334|8344.5|8335.5|8342.7|8333.7|0
1724115600000|2024-08-20 01:00:00|8343.2|8334.2|8340|8331|8343.2|8334.2|8339.7|8330.7|0
1724115900000|2024-08-20 01:05:00|8339.7|8330.7|8337.2|8328.2|8339.7|8330.7|8337.2|8328.2|0
1724116200000|2024-08-20 01:10:00|8338|8329|8339.2|8330.2|8339.2|8330.2|8337.5|8328.5|0
1724116500000|2024-08-20 01:15:00|8339.5|8330.5|8341|8332|8341|8332|8339.5|8330.5|0
1724116800000|2024-08-20 01:20:00|8341.2|8332.2|8340.2|8331.2|8341.5|8332.5|8339|8330|0
1724117100000|2024-08-20 01:25:00|8339|8330|8339|8330|8340.2|8331.2|8338.2|8329.2|0
1724117400000|2024-08-20 01:30:00|8338.7|8329.7|8338.5|8329.5|8339.2|8330.2|8338.5|8329.5|0
1724117700000|2024-08-20 01:35:00|8338|8329|8338.2|8329.2|8339.5|8330.5|8338|8329|0
1724118000000|2024-08-20 01:40:00|8338.5|8329.5|8340|8331|8340.5|8331.5|8338.2|8329.2|0
1724118300000|2024-08-20 01:45:00|8339.7|8330.7|8339.2|8330.2|8340.2|8331.2|8338.7|8329.7|0
1724118600000|2024-08-20 01:50:00|8339.7|8330.7|8339|8330|8340.2|8331.2|8338.2|8329.2|0
1724118900000|2024-08-20 01:55:00|8338.7|8329.7|8338.5|8329.5|8339.5|8330.5|8338.2|8329.2|0
1724119200000|2024-08-20 02:00:00|8339|8330|8338|8329|8339.5|8330.5|8338|8329|0
1724119500000|2024-08-20 02:05:00|8338.2|8329.2|8340.2|8331.2|8340.5|8331.5|8338.2|8329.2|0
1724119800000|2024-08-20 02:10:00|8341.2|8332.2|8342|8333|8342.5|8333.5|8340.2|8331.2|0
1724120100000|2024-08-20 02:15:00|8342.2|8333.2|8341.7|8332.7|8342.7|8333.7|8340.5|8331.5|0
1724120400000|2024-08-20 02:20:00|8341.2|8332.2|8340.2|8331.2|8341.2|8332.2|8340|8331|0
1724120700000|2024-08-20 02:25:00|8340|8331|8339|8330|8340.5|8331.5|8338.5|8329.5|0
1724121000000|2024-08-20 02:30:00|8339.5|8330.5|8339.7|8330.7|8340.2|8331.2|8339.2|8330.2|0
1724121300000|2024-08-20 02:35:00|8339.5|8330.5|8341.7|8332.7|8343.7|8334.7|8339.5|8330.5|0
1724121600000|2024-08-20 02:40:00|8342|8333|8342.5|8333.5|8342.5|8333.5|8340.7|8331.7|0
1724121900000|2024-08-20 02:45:00|8342.7|8333.7|8343.5|8334.5|8345.7|8336.7|8342.7|8333.7|0
1724122200000|2024-08-20 02:50:00|8344|8335|8344.5|8335.5|8344.7|8335.7|8343|8334|0
1724122500000|2024-08-20 02:55:00|8345|8336|8345|8336|8345|8336|8345|8336|0
1724122800000|2024-08-20 03:00:00|8344.7|8335.7|8342.2|8333.2|8344.7|8335.7|8342.2|8333.2|0
1724123100000|2024-08-20 03:05:00|8341.7|8332.7|8342.7|8333.7|8342.7|8333.7|8341.2|8332.2|0
1724123400000|2024-08-20 03:10:00|8343.2|8334.2|8342|8333|8343.2|8334.2|8341|8332|0
1724123700000|2024-08-20 03:15:00|8342.2|8333.2|8339.5|8330.5|8343.2|8334.2|8339.2|8330.2|0
1724124000000|2024-08-20 03:20:00|8339.2|8330.2|8338|8329|8340.2|8331.2|8338|8329|0
1724124300000|2024-08-20 03:25:00|8338.2|8329.2|8338|8329|8338.2|8329.2|8338|8329|0
1724124600000|2024-08-20 03:30:00|8338.2|8329.2|8338|8329|8338.2|8329.2|8337.2|8328.2|0
1724124900000|2024-08-20 03:35:00|8338.2|8329.2|8338|8329|8339|8330|8337.7|8328.7|0
1724125200000|2024-08-20 03:40:00|8337.7|8328.7|8338.7|8329.7|8338.7|8329.7|8337.7|8328.7|0
1724125500000|2024-08-20 03:45:00|8338.2|8329.2|8338.2|8329.2|8338.7|8329.7|8338|8329|0
1724125800000|2024-08-20 03:50:00|8338.5|8329.5|8338|8329|8338.7|8329.7|8338|8329|0
1724126100000|2024-08-20 03:55:00|8338.2|8329.2|8338.2|8329.2|8338.2|8329.2|8337.2|8328.2|0
1724126400000|2024-08-20 04:00:00|8338|8329|8338.2|8329.2|8338.2|8329.2|8336.7|8327.7|0
1724126700000|2024-08-20 04:05:00|8338|8329|8337.2|8328.2|8338|8329|8336.2|8327.2|0
1724127000000|2024-08-20 04:10:00|8337.5|8328.5|8339.2|8330.2|8340.2|8331.2|8337.5|8328.5|0
1724127300000|2024-08-20 04:15:00|8339.5|8330.5|8341.5|8332.5|8341.5|8332.5|8339.5|8330.5|0
1724127600000|2024-08-20 04:20:00|8341.7|8332.7|8343|8334|8344.2|8335.2|8340.7|8331.7|0
1724127900000|2024-08-20 04:25:00|8343.2|8334.2|8342.7|8333.7|8343.2|8334.2|8342.7|8333.7|0
1724128200000|2024-08-20 04:30:00|8341.2|8332.2|8340.5|8331.5|8341.2|8332.2|8340.2|8331.2|0
1724128500000|2024-08-20 04:35:00|8340.2|8331.2|8340|8331|8340.2|8331.2|8340|8331|0
1724128800000|2024-08-20 04:40:00|8339.7|8330.7|8340|8331|8340.2|8331.2|8339|8330|0
1724129100000|2024-08-20 04:45:00|8340.5|8331.5|8343.7|8334.7|8343.7|8334.7|8339.5|8330.5|0
1724129400000|2024-08-20 04:50:00|8344|8335|8343.5|8334.5|8344.2|8335.2|8343.5|8334.5|0
1724129700000|2024-08-20 04:55:00|8343.7|8334.7|8343.7|8334.7|8344|8335|8343.7|8334.7|0
1724130000000|2024-08-20 05:00:00|8344|8335|8344|8335|8344.5|8335.5|8342.2|8333.2|0
1724130300000|2024-08-20 05:05:00|8344.2|8335.2|8342.7|8333.7|8344.2|8335.2|8342.2|8333.2|0
1724130600000|2024-08-20 05:10:00|8343|8334|8343.7|8334.7|8343.7|8334.7|8343|8334|0
1724130900000|2024-08-20 05:15:00|8343.5|8334.5|8344|8335|8345|8336|8342.7|8333.7|0
1724131200000|2024-08-20 05:20:00|8343.7|8334.7|8345.2|8336.2|8346|8337|8342.7|8333.7|0
1724131500000|2024-08-20 05:25:00|8345.5|8336.5|8347.5|8338.5|8348.2|8339.2|8344.2|8335.2|0
1724131800000|2024-08-20 05:30:00|8348|8339|8347|8338|8348|8339|8344.2|8335.2|0
1724132100000|2024-08-20 05:35:00|8346.5|8337.5|8345.2|8336.2|8346.7|8337.7|8345.2|8336.2|0
1724132400000|2024-08-20 05:40:00|8345|8336|8342.7|8333.7|8345|8336|8342.2|8333.2|0
1724132700000|2024-08-20 05:45:00|8342.5|8333.5|8343.7|8334.7|8344.7|8335.7|8342.5|8333.5|0
1724133000000|2024-08-20 05:50:00|8343.5|8334.5|8346.7|8337.7|8346.7|8337.7|8343.5|8334.5|0
1724133300000|2024-08-20 05:55:00|8346.5|8337.5|8347|8338|8347.2|8338.2|8343.5|8334.5|0
1724133600000|2024-08-20 06:00:00|8346.2|8337.2|8341.5|8332.5|8346.2|8337.2|8335.2|8326.2|0
1724133900000|2024-08-20 06:05:00|8342.2|8333.2|8332.7|8323.7|8342.2|8333.2|8332.7|8323.7|0
1724134200000|2024-08-20 06:10:00|8333.2|8324.2|8332.7|8323.7|8337.2|8328.2|8332.7|8323.7|0
1724134500000|2024-08-20 06:15:00|8332.2|8323.2|8332.7|8323.7|8334.7|8325.7|8329|8320|0
1724134800000|2024-08-20 06:20:00|8332|8323|8329.7|8320.7|8332.7|8323.7|8328.5|8319.5|0
1724135100000|2024-08-20 06:25:00|8330.2|8321.2|8328.7|8319.7|8332.7|8323.7|8327.7|8318.7|0
1724135400000|2024-08-20 06:30:00|8328.2|8319.2|8335.7|8326.7|8335.7|8326.7|8327.7|8318.7|0
1724135700000|2024-08-20 06:35:00|8335.2|8326.2|8341.7|8332.7|8342.5|8333.5|8335.2|8326.2|0
1724136000000|2024-08-20 06:40:00|8341.2|8332.2|8336.7|8327.7|8341.2|8332.2|8335.5|8326.5|0
1724136300000|2024-08-20 06:45:00|8337.2|8328.2|8339.7|8330.7|8340.7|8331.7|8336.7|8327.7|0
1724136600000|2024-08-20 06:50:00|8339.2|8330.2|8342.5|8333.5|8345.7|8336.7|8338.2|8329.2|0
1724136900000|2024-08-20 06:55:00|8342.7|8333.7|8341.7|8332.7|8345.5|8336.5|8340.7|8331.7|0
1724137200000|2024-08-20 07:00:00|8341.2|8332.2|8351|8342|8352.5|8343.5|8340.7|8331.7|0
1724137500000|2024-08-20 07:05:00|8351.2|8342.2|8343.7|8334.7|8351.2|8342.2|8343.5|8334.5|0
1724137800000|2024-08-20 07:10:00|8342.7|8333.7|8334.2|8325.2|8342.7|8333.7|8333|8324|0
1724138100000|2024-08-20 07:15:00|8336.5|8327.5|8332.2|8323.2|8339.5|8330.5|8330.5|8321.5|0
1724138400000|2024-08-20 07:20:00|8332|8323|8333.2|8324.2|8335.7|8326.7|8331.5|8322.5|0
1724138700000|2024-08-20 07:25:00|8333.5|8324.5|8330.7|8321.7|8334.5|8325.5|8330|8321|0
1724139000000|2024-08-20 07:30:00|8331|8322|8326.2|8317.2|8335|8326|8323.5|8314.5|0
1724139300000|2024-08-20 07:35:00|8327|8318|8327|8318|8329.2|8320.2|8324|8315|0
1724139600000|2024-08-20 07:40:00|8327.2|8318.2|8332|8323|8332.2|8323.2|8324.7|8315.7|0
1724139900000|2024-08-20 07:45:00|8331.7|8322.7|8328|8319|8332.5|8323.5|8326.5|8317.5|0
1724140200000|2024-08-20 07:50:00|8327.7|8318.7|8326.5|8317.5|8327.7|8318.7|8323|8314|0
1724140500000|2024-08-20 07:55:00|8326.8|8317.8|8326.5|8317.5|8327|8318|8323.5|8314.5|0
1724140800000|2024-08-20 08:00:00|8325.8|8316.8|8320.5|8311.5|8326.5|8317.5|8319|8310|0
1724141100000|2024-08-20 08:05:00|8320.8|8311.8|8324.5|8315.5|8324.8|8315.8|8319.8|8310.8|0
1724141400000|2024-08-20 08:10:00|8324.8|8315.8|8319.3|8310.3|8326.8|8317.8|8318.8|8309.8|0
1724141700000|2024-08-20 08:15:00|8319.5|8310.5|8318.8|8309.8|8320.8|8311.8|8317.3|8308.3|0
1724142000000|2024-08-20 08:20:00|8319|8310|8321|8312|8324.3|8315.3|8319|8310|0
1724142300000|2024-08-20 08:25:00|8321.3|8312.3|8318.3|8309.3|8321.3|8312.3|8314|8305|0
1724142600000|2024-08-20 08:30:00|8319|8310|8311.3|8302.3|8319.3|8310.3|8308|8299|0
1724142900000|2024-08-20 08:35:00|8311.8|8302.8|8312.5|8303.5|8317.5|8308.5|8310.3|8301.3|0
1724143200000|2024-08-20 08:40:00|8312.8|8303.8|8313.8|8304.8|8315.3|8306.3|8311|8302|0
1724143500000|2024-08-20 08:45:00|8314|8305|8313|8304|8315.8|8306.8|8311.8|8302.8|0
1724143800000|2024-08-20 08:50:00|8313.3|8304.3|8314.8|8305.8|8316.8|8307.8|8313.3|8304.3|0
1724144100000|2024-08-20 08:55:00|8315.5|8306.5|8322|8313|8322.5|8313.5|8314.3|8305.3|0
1724144400000|2024-08-20 09:00:00|8322.3|8313.3|8323.3|8314.3|8324.8|8315.8|8320|8311|0
1724144700000|2024-08-20 09:05:00|8323|8314|8321.8|8312.8|8324|8315|8321.3|8312.3|0
1724145000000|2024-08-20 09:10:00|8322|8313|8323.3|8314.3|8324.5|8315.5|8319.3|8310.3|0
1724145300000|2024-08-20 09:15:00|8322.8|8313.8|8324.3|8315.3|8325.8|8316.8|8322.8|8313.8|0
1724145600000|2024-08-20 09:20:00|8323.8|8314.8|8318.3|8309.3|8324.8|8315.8|8318.3|8309.3|0
1724145900000|2024-08-20 09:25:00|8318.8|8309.8|8317.3|8308.3|8318.8|8309.8|8308.5|8299.5|0
1724146200000|2024-08-20 09:30:00|8317.8|8308.8|8306.3|8297.3|8319|8310|8306.3|8297.3|0
1724146500000|2024-08-20 09:35:00|8306|8297|8306.5|8297.5|8310|8301|8305.5|8296.5|0
1724146800000|2024-08-20 09:40:00|8306.8|8297.8|8303.8|8294.8|8307.8|8298.8|8303.8|8294.8|0
1724147100000|2024-08-20 09:45:00|8304|8295|8301.8|8292.8|8305.5|8296.5|8301.8|8292.8|0
1724147400000|2024-08-20 09:50:00|8301.3|8292.3|8304|8295|8307.3|8298.3|8300|8291|0
1724147700000|2024-08-20 09:55:00|8304.8|8295.8|8304.5|8295.5|8307.5|8298.5|8303.3|8294.3|0
1724148000000|2024-08-20 10:00:00|8304.8|8295.8|8302.5|8293.5|8304.8|8295.8|8299|8290|0
1724148300000|2024-08-20 10:05:00|8302.8|8293.8|8301|8292|8303.3|8294.3|8300.5|8291.5|0
1724148600000|2024-08-20 10:10:00|8301.3|8292.3|8301|8292|8301.5|8292.5|8298.8|8289.8|0
1724148900000|2024-08-20 10:15:00|8300.8|8291.8|8304.5|8295.5|8304.8|8295.8|8300.8|8291.8|0
1724149200000|2024-08-20 10:20:00|8304.8|8295.8|8304.3|8295.3|8306|8297|8302.8|8293.8|0
1724149500000|2024-08-20 10:25:00|8304.8|8295.8|8304|8295|8306|8297|8302.3|8293.3|0
1724149800000|2024-08-20 10:30:00|8303.8|8294.8|8303.5|8294.5|8306.3|8297.3|8301.5|8292.5|0
1724150100000|2024-08-20 10:35:00|8303.8|8294.8|8306.5|8297.5|8306.5|8297.5|8302.8|8293.8|0
1724150400000|2024-08-20 10:40:00|8306.3|8297.3|8306|8297|8306.3|8297.3|8303.3|8294.3|0
1724150700000|2024-08-20 10:45:00|8305.8|8296.8|8310.3|8301.3|8310.3|8301.3|8305.5|8296.5|0
1724151000000|2024-08-20 10:50:00|8310.5|8301.5|8309.5|8300.5|8310.5|8301.5|8306.3|8297.3|0
1724151300000|2024-08-20 10:55:00|8309.3|8300.3|8313|8304|8313.8|8304.8|8308.8|8299.8|0
1724151600000|2024-08-20 11:00:00|8312|8303|8307.8|8298.8|8314.8|8305.8|8307.3|8298.3|0
1724151900000|2024-08-20 11:05:00|8307.3|8298.3|8300.3|8291.3|8307.3|8298.3|8300.3|8291.3|0
1724152200000|2024-08-20 11:10:00|8300|8291|8296.8|8287.8|8301.8|8292.8|8296.8|8287.8|0
1724152500000|2024-08-20 11:15:00|8297|8288|8303|8294|8303.3|8294.3|8297|8288|0
1724152800000|2024-08-20 11:20:00|8302.8|8293.8|8302.8|8293.8|8303.5|8294.5|8299.3|8290.3|0
1724153100000|2024-08-20 11:25:00|8303|8294|8304.3|8295.3|8306.3|8297.3|8303|8294|0
1724153400000|2024-08-20 11:30:00|8304|8295|8299|8290|8304|8295|8299|8290|0
1724153700000|2024-08-20 11:35:00|8298.8|8289.8|8300|8291|8301.8|8292.8|8298.8|8289.8|0
1724154000000|2024-08-20 11:40:00|8299.9|8290.9|8301.4|8292.4|8301.7|8292.7|8298.7|8289.7|0
1724154300000|2024-08-20 11:45:00|8300.7|8291.7|8303.7|8294.7|8304.4|8295.4|8299.2|8290.2|0
1724154600000|2024-08-20 11:50:00|8303.4|8294.4|8302.7|8293.7|8304.7|8295.7|8301.4|8292.4|0
1724154900000|2024-08-20 11:55:00|8303.2|8294.2|8302.2|8293.2|8304.2|8295.2|8299.4|8290.4|0
1724155200000|2024-08-20 12:00:00|8301.9|8292.9|8301.2|8292.2|8303.2|8294.2|8300.7|8291.7|0
1724155500000|2024-08-20 12:05:00|8300.9|8291.9|8301.2|8292.2|8303.2|8294.2|8297.4|8288.4|0
1724155800000|2024-08-20 12:10:00|8301.4|8292.4|8295.7|8286.7|8301.7|8292.7|8295.7|8286.7|0
1724156100000|2024-08-20 12:15:00|8296.2|8287.2|8294.4|8285.4|8299.2|8290.2|8293.7|8284.7|0
1724156400000|2024-08-20 12:20:00|8294.2|8285.2|8294.9|8285.9|8295.9|8286.9|8293.2|8284.2|0
1724156700000|2024-08-20 12:25:00|8295.2|8286.2|8295.2|8286.2|8296.2|8287.2|8293.9|8284.9|0
1724157000000|2024-08-20 12:30:00|8294.7|8285.7|8289.2|8280.2|8295.2|8286.2|8289.2|8280.2|0
1724157300000|2024-08-20 12:35:00|8288.7|8279.7|8289.7|8280.7|8292.9|8283.9|8287.7|8278.7|0
1724157600000|2024-08-20 12:40:00|8290.2|8281.2|8289.2|8280.2|8291.7|8282.7|8287.2|8278.2|0
1724157900000|2024-08-20 12:45:00|8289.4|8280.4|8288.7|8279.7|8290.7|8281.7|8285.7|8276.7|0
1724158200000|2024-08-20 12:50:00|8288.2|8279.2|8289.2|8280.2|8290.4|8281.4|8286.2|8277.2|0
1724158500000|2024-08-20 12:55:00|8288.9|8279.9|8293.7|8284.7|8293.9|8284.9|8288.7|8279.7|0
1724158800000|2024-08-20 13:00:00|8293.4|8284.4|8292.7|8283.7|8294.4|8285.4|8290.7|8281.7|0
1724159100000|2024-08-20 13:05:00|8292.9|8283.9|8290.7|8281.7|8293.7|8284.7|8290.2|8281.2|0
1724159400000|2024-08-20 13:10:00|8290.2|8281.2|8282.9|8273.9|8290.2|8281.2|8282.7|8273.7|0
1724159700000|2024-08-20 13:15:00|8282.7|8273.7|8277.4|8268.4|8283.9|8274.9|8277.4|8268.4|0
1724160000000|2024-08-20 13:20:00|8277.2|8268.2|8285.2|8276.2|8286.7|8277.7|8277.2|8268.2|0
1724160300000|2024-08-20 13:25:00|8285.7|8276.7|8285.9|8276.9|8289.4|8280.4|8283.4|8274.4|0
1724160600000|2024-08-20 13:30:00|8285.2|8276.2|8285.4|8276.4|8287.2|8278.2|8282.4|8273.4|0
1724160900000|2024-08-20 13:35:00|8285.7|8276.7|8284.9|8275.9|8287.2|8278.2|8281.7|8272.7|0
1724161200000|2024-08-20 13:40:00|8284.7|8275.7|8295.9|8286.9|8295.9|8286.9|8284.7|8275.7|0
1724161500000|2024-08-20 13:45:00|8296.2|8287.2|8286.7|8277.7|8296.7|8287.7|8286.4|8277.4|0
1724161800000|2024-08-20 13:50:00|8286.4|8277.4|8290.2|8281.2|8291.7|8282.7|8283.4|8274.4|0
1724162100000|2024-08-20 13:55:00|8290.7|8281.7|8292.2|8283.2|8293.2|8284.2|8290.4|8281.4|0
1724162400000|2024-08-20 14:00:00|8289.9|8280.9|8290.7|8281.7|8291.7|8282.7|8284.7|8275.7|0
1724162700000|2024-08-20 14:05:00|8290.2|8281.2|8290.2|8281.2|8292.2|8283.2|8287.4|8278.4|0
1724163000000|2024-08-20 14:10:00|8290.6|8281.6|8290.8|8281.8|8292.1|8283.1|8285.6|8276.6|0
1724163300000|2024-08-20 14:15:00|8290.6|8281.6|8285.3|8276.3|8291.3|8282.3|8282.8|8273.8|0
1724163600000|2024-08-20 14:20:00|8285.6|8276.6|8285.6|8276.6|8286.6|8277.6|8283.1|8274.1|0
1724163900000|2024-08-20 14:25:00|8285.3|8276.3|8284.1|8275.1|8287.1|8278.1|8281.8|8272.8|0
1724164200000|2024-08-20 14:30:00|8283.8|8274.8|8283.6|8274.6|8284.6|8275.6|8280.1|8271.1|0
1724164500000|2024-08-20 14:35:00|8283.3|8274.3|8279.8|8270.8|8283.3|8274.3|8278.1|8269.1|0
1724164800000|2024-08-20 14:40:00|8279.1|8270.1|8276.3|8267.3|8280.6|8271.6|8275.1|8266.1|0
1724165100000|2024-08-20 14:45:00|8276.1|8267.1|8279.6|8270.6|8281.6|8272.6|8275.8|8266.8|0
1724165400000|2024-08-20 14:50:00|8279.1|8270.1|8276.6|8267.6|8279.3|8270.3|8274.6|8265.6|0
1724165700000|2024-08-20 14:55:00|8276.3|8267.3|8282.1|8273.1|8282.6|8273.6|8276.3|8267.3|0
1724166000000|2024-08-20 15:00:00|8282.3|8273.3|8278.6|8269.6|8282.3|8273.3|8278.1|8269.1|0
1724166300000|2024-08-20 15:05:00|8279.1|8270.1|8282.8|8273.8|8285.6|8276.6|8278.8|8269.8|0
1724166600000|2024-08-20 15:10:00|8283.1|8274.1|8281.6|8272.6|8283.1|8274.1|8278.6|8269.6|0
1724166900000|2024-08-20 15:15:00|8281.3|8272.3|8283.8|8274.8|8285.1|8276.1|8280.8|8271.8|0
1724167200000|2024-08-20 15:20:00|8283.6|8274.6|8281.3|8272.3|8287.1|8278.1|8280.3|8271.3|0
1724167500000|2024-08-20 15:25:00|8281.6|8272.6|8277.1|8268.1|8282.8|8273.8|8276.6|8267.6|0
1724167800000|2024-08-20 15:30:00|8277.6|8268.6|8277.1|8268.1|8282.1|8273.1|8273.1|8264.1|0
1724168100000|2024-08-20 15:35:00|8277.8|8268.8|8276.8|8267.8|8278.8|8269.8|8273.3|8264.3|0
1724168400000|2024-08-20 15:40:00|8277.1|8268.1|8269.6|8260.6|8278.1|8269.1|8268.8|8259.8|0
1724168700000|2024-08-20 15:45:00|8269.8|8260.8|8266.1|8257.1|8270.1|8261.1|8264.1|8255.1|0
1724169000000|2024-08-20 15:50:00|8265.6|8256.6|8270.1|8261.1|8270.1|8261.1|8263.1|8254.1|0
1724169300000|2024-08-20 15:55:00|8269.8|8260.8|8272.6|8263.6|8273.3|8264.3|8265.8|8256.8|0
1724169600000|2024-08-20 16:00:00|8273.1|8264.1|8270.1|8261.1|8273.1|8264.1|8268.6|8259.6|0
1724169900000|2024-08-20 16:05:00|8269.6|8260.6|8267.6|8258.6|8270.6|8261.6|8265.1|8256.1|0
1724170200000|2024-08-20 16:10:00|8267.1|8258.1|8265.8|8256.8|8268.3|8259.3|8265.3|8256.3|0
1724170500000|2024-08-20 16:15:00|8266.1|8257.1|8260.8|8251.8|8266.8|8257.8|8260.3|8251.3|0
1724170800000|2024-08-20 16:20:00|8261.1|8252.1|8262.6|8253.6|8264.1|8255.1|8260.1|8251.1|0
1724171100000|2024-08-20 16:25:00|8263.1|8254.1|8262.6|8253.6|8263.6|8254.6|8261.1|8252.1|0
1724171400000|2024-08-20 16:30:00|8262.1|8253.1|8257.6|8248.6|8262.8|8253.8|8256.6|8247.6|0
1724171700000|2024-08-20 16:35:00|8257.3|8248.3|8259.1|8250.1|8260.3|8251.3|8257.1|8248.1|0
1724172000000|2024-08-20 16:40:00|8258.8|8249.8|8257.6|8248.6|8258.8|8249.8|8255.1|8246.1|0
1724172300000|2024-08-20 16:45:00|8257.3|8248.3|8257.1|8248.1|8257.6|8248.6|8254.6|8245.6|0
1724172600000|2024-08-20 16:50:00|8257.6|8248.6|8253.1|8244.1|8257.6|8248.6|8252.6|8243.6|0
1724172900000|2024-08-20 16:55:00|8252.6|8243.6|8252.1|8243.1|8254.3|8245.3|8251.8|8242.8|0
1724173200000|2024-08-20 17:00:00|8251.8|8242.8|8248.3|8239.3|8251.8|8242.8|8244.3|8235.3|0
1724173500000|2024-08-20 17:05:00|8248.6|8239.6|8249.8|8240.8|8251.1|8242.1|8245.6|8236.6|0
1724173800000|2024-08-20 17:10:00|8249.6|8240.6|8250.6|8241.6|8251.8|8242.8|8248.1|8239.1|0
1724174100000|2024-08-20 17:15:00|8250.1|8241.1|8251.1|8242.1|8251.8|8242.8|8247.8|8238.8|0
1724174400000|2024-08-20 17:20:00|8251.3|8242.3|8249.3|8240.3|8251.3|8242.3|8248.3|8239.3|0
1724174700000|2024-08-20 17:25:00|8249.6|8240.6|8250.1|8241.1|8251.6|8242.6|8248.3|8239.3|0
1724175000000|2024-08-20 17:30:00|8249.6|8240.6|8247.6|8238.6|8249.6|8240.6|8246.1|8237.1|0
1724175300000|2024-08-20 17:35:00|8247.8|8238.8|8249.1|8240.1|8249.6|8240.6|8246.8|8237.8|0
1724175600000|2024-08-20 17:40:00|8248.6|8239.6|8249.6|8240.6|8250.6|8241.6|8247.8|8238.8|0
1724175900000|2024-08-20 17:45:00|8249.3|8240.3|8250.3|8241.3|8252.3|8243.3|8249.1|8240.1|0
1724176200000|2024-08-20 17:50:00|8250.1|8241.1|8250.1|8241.1|8251.1|8242.1|8248.8|8239.8|0
1724176500000|2024-08-20 17:55:00|8249.8|8240.8|8248.8|8239.8|8250.8|8241.8|8248.8|8239.8|0
1724176800000|2024-08-20 18:00:00|8248.3|8239.3|8251.6|8242.6|8252.1|8243.1|8247.6|8238.6|0
1724177100000|2024-08-20 18:05:00|8251.1|8242.1|8252.1|8243.1|8252.8|8243.8|8249.8|8240.8|0
1724177400000|2024-08-20 18:10:00|8251.6|8242.6|8254.1|8245.1|8255.3|8246.3|8250.6|8241.6|0
1724177700000|2024-08-20 18:15:00|8254.3|8245.3|8258.1|8249.1|8258.6|8249.6|8254.3|8245.3|0
1724178000000|2024-08-20 18:20:00|8258.3|8249.3|8258.1|8249.1|8259.3|8250.3|8256.6|8247.6|0
1724178300000|2024-08-20 18:25:00|8257.8|8248.8|8253.1|8244.1|8257.8|8248.8|8252.3|8243.3|0
1724178600000|2024-08-20 18:30:00|8252.8|8243.8|8251.3|8242.3|8254.3|8245.3|8249.3|8240.3|0
1724178900000|2024-08-20 18:35:00|8251.1|8242.1|8252.6|8243.6|8253.6|8244.6|8250.6|8241.6|0
1724179200000|2024-08-20 18:40:00|8252.3|8243.3|8249.6|8240.6|8253.6|8244.6|8249.6|8240.6|0
1724179500000|2024-08-20 18:45:00|8249.3|8240.3|8252.3|8243.3|8252.8|8243.8|8248.3|8239.3|0
1724179800000|2024-08-20 18:50:00|8252.6|8243.6|8252.6|8243.6|8254.8|8245.8|8250.6|8241.6|0
1724180100000|2024-08-20 18:55:00|8252.3|8243.3|8252.6|8243.6|8252.8|8243.8|8251.3|8242.3|0
1724180400000|2024-08-20 19:00:00|8252.3|8243.3|8255.1|8246.1|8255.1|8246.1|8251.8|8242.8|0
1724180700000|2024-08-20 19:05:00|8254.6|8245.6|8255.6|8246.6|8257.1|8248.1|8254.1|8245.1|0
1724181000000|2024-08-20 19:10:00|8256.1|8247.1|8256.1|8247.1|8256.6|8247.6|8255.3|8246.3|0
1724181300000|2024-08-20 19:15:00|8255.8|8246.8|8258.6|8249.6|8258.6|8249.6|8254.6|8245.6|0
1724181600000|2024-08-20 19:20:00|8258.8|8249.8|8256.6|8247.6|8258.8|8249.8|8256.1|8247.1|0
1724181900000|2024-08-20 19:25:00|8256.3|8247.3|8256.1|8247.1|8257.3|8248.3|8256.1|8247.1|0
1724182200000|2024-08-20 19:30:00|8255.8|8246.8|8256.3|8247.3|8257.3|8248.3|8255.6|8246.6|0
1724182500000|2024-08-20 19:35:00|8256.1|8247.1|8254.6|8245.6|8256.1|8247.1|8254.1|8245.1|0
1724182800000|2024-08-20 19:40:00|8254.1|8245.1|8250.1|8241.1|8254.6|8245.6|8250.1|8241.1|0
1724183100000|2024-08-20 19:45:00|8250.6|8241.6|8252.1|8243.1|8252.8|8243.8|8249.6|8240.6|0
1724183400000|2024-08-20 19:50:00|8253.1|8244.1|8250.6|8241.6|8254.3|8245.3|8249.3|8240.3|0
1724183700000|2024-08-20 19:55:00|8250.8|8241.8|8246.8|8237.8|8252.1|8243.1|8243.6|8234.6|0
1724184000000|2024-08-20 20:00:00|8248.1|8239.1|8251.1|8242.1|8251.1|8242.1|8248|8239|0
1724184300000|2024-08-20 20:05:00|8251.2|8242.2|8251.3|8242.3|8251.4|8242.4|8249.5|8240.5|0
1724184600000|2024-08-20 20:10:00|8251.2|8242.2|8253|8244|8253.3|8244.3|8250.3|8241.3|0
1724184900000|2024-08-20 20:15:00|8253.1|8244.1|8252.6|8243.6|8253.3|8244.3|8252.3|8243.3|0
1724185200000|2024-08-20 20:20:00|8252.5|8243.5|8251.8|8242.8|8252.9|8243.9|8251.5|8242.5|0
1724185500000|2024-08-20 20:25:00|8251.9|8242.9|8251.9|8242.9|8252.2|8243.2|8251.5|8242.5|0
1724185800000|2024-08-20 20:30:00|8251.8|8242.8|8250.9|8241.9|8251.8|8242.8|8250.7|8241.7|0
1724186100000|2024-08-20 20:35:00|8250.7|8241.7|8251.4|8242.4|8251.7|8242.7|8250.7|8241.7|0
1724186400000|2024-08-20 20:40:00|8251.3|8242.3|8251.8|8242.8|8252|8243|8251.2|8242.2|0
1724186700000|2024-08-20 20:45:00|8251.7|8242.7|8250.1|8241.1|8251.7|8242.7|8250.1|8241.1|0
1724187000000|2024-08-20 20:50:00|8250|8241|8249.4|8240.4|8250.3|8241.3|8249.1|8240.1|0
1724187300000|2024-08-20 20:55:00|8249.5|8240.5|8249.1|8240.1|8249.7|8240.7|8248.8|8239.8|0
1724187600000|2024-08-20 21:00:00|8249|8240|8249|8240|8249.2|8240.2|8249|8240|0
1724187900000|2024-08-20 21:05:00|8249.1|8240.1|8249.1|8240.1|8249.1|8240.1|8249.1|8240.1|0
1724188200000|2024-08-20 21:10:00|8249|8240|8248.9|8239.9|8249|8240|8248.6|8239.6|0
1724188500000|2024-08-20 21:15:00|8249|8240|8249.3|8240.3|8249.3|8240.3|8249|8240|0
1724188800000|2024-08-20 21:20:00|8249.4|8240.4|8249.4|8240.4|8249.4|8240.4|8249.4|8240.4|0
1724189100000|2024-08-20 21:25:00|8249.3|8240.3|8248.6|8239.6|8249.4|8240.4|8248.6|8239.6|0
1724189400000|2024-08-20 21:30:00|8248.7|8239.7|8249|8240|8249|8240|8248.7|8239.7|0
1724189700000|2024-08-20 21:35:00|8248.9|8239.9|8248.7|8239.7|8248.9|8239.9|8248.6|8239.6|0
1724190000000|2024-08-20 21:40:00|8249.1|8240.1|8248.9|8239.9|8249.1|8240.1|8248.8|8239.8|0
1724190300000|2024-08-20 21:45:00|8249|8240|8249|8240|8249.3|8240.3|8249|8240|0
1724190600000|2024-08-20 21:50:00|8248.8|8239.8|8249.3|8240.3|8249.3|8240.3|8248.6|8239.6|0
1724190900000|2024-08-20 21:55:00|8249.4|8240.4|8249.1|8240.1|8249.4|8240.4|8248.9|8239.9|0
1724191200000|2024-08-20 22:00:00|8248.4|8239.4|8249.8|8240.8|8251|8242|8248.4|8239.4|0
1724191500000|2024-08-20 22:05:00|8249.7|8240.7|8249.4|8240.4|8250.2|8241.2|8249.1|8240.1|0
1724191800000|2024-08-20 22:10:00|8249.5|8240.5|8247.9|8238.9|8249.7|8240.7|8247.9|8238.9|0
1724192100000|2024-08-20 22:15:00|8248|8239|8249.9|8240.9|8249.9|8240.9|8247.5|8238.5|0
1724192400000|2024-08-20 22:20:00|8250|8241|8250.2|8241.2|8250.6|8241.6|8249.9|8240.9|0
1724192700000|2024-08-20 22:25:00|8250.1|8241.1|8249.5|8240.5|8250.2|8241.2|8249.2|8240.2|0
1724193000000|2024-08-20 22:30:00|8249.6|8240.6|8250.9|8241.9|8251.2|8242.2|8249.6|8240.6|0
1724193300000|2024-08-20 22:35:00|8251|8242|8250.2|8241.2|8251.3|8242.3|8250.2|8241.2|0
1724193600000|2024-08-20 22:40:00|8250.3|8241.3|8250.7|8241.7|8250.9|8241.9|8250.2|8241.2|0
1724193900000|2024-08-20 22:45:00|8250.6|8241.6|8250.3|8241.3|8250.6|8241.6|8249.9|8240.9|0
1724194200000|2024-08-20 22:50:00|8250.2|8241.2|8248.3|8239.3|8250.5|8241.5|8248.3|8239.3|0
1724194500000|2024-08-20 22:55:00|8248.4|8239.4|8249.6|8240.6|8249.6|8240.6|8248.4|8239.4|0
1724194800000|2024-08-20 23:00:00|8249.7|8240.7|8249.2|8240.2|8250.1|8241.1|8248.9|8239.9|0
1724195100000|2024-08-20 23:05:00|8249.3|8240.3|8249.1|8240.1|8249.6|8240.6|8248.8|8239.8|0
1724195400000|2024-08-20 23:10:00|8249.2|8240.2|8249.1|8240.1|8249.4|8240.4|8248.9|8239.9|0
1724195700000|2024-08-20 23:15:00|8248.9|8239.9|8249.4|8240.4|8249.6|8240.6|8248.9|8239.9|0
1724196000000|2024-08-20 23:20:00|8249.5|8240.5|8248.9|8239.9|8249.6|8240.6|8248.3|8239.3|0
1724196300000|2024-08-20 23:25:00|8249|8240|8248.9|8239.9|8249.4|8240.4|8248.2|8239.2|0
1724196600000|2024-08-20 23:30:00|8248.8|8239.8|8249.2|8240.2|8250.8|8241.8|8248.7|8239.7|0
1724196900000|2024-08-20 23:35:00|8249.1|8240.1|8248.7|8239.7|8250.1|8241.1|8248.2|8239.2|0
1724197200000|2024-08-20 23:40:00|8248.6|8239.6|8248.4|8239.4|8248.9|8239.9|8248.2|8239.2|0
1724197500000|2024-08-20 23:45:00|8248.3|8239.3|8249.9|8240.9|8250.4|8241.4|8248.2|8239.2|0
1724197800000|2024-08-20 23:50:00|8249.8|8240.8|8251.3|8242.3|8252.4|8243.4|8249.2|8240.2|0
1724198100000|2024-08-20 23:55:00|8251.4|8242.4|8252.7|8243.7|8252.8|8243.8|8251.2|8242.2|0
1724198400000|2024-08-21 00:00:00|8252.5|8243.5|8253.6|8244.6|8261.1|8252.1|8244.1|8235.1|0
1724198700000|2024-08-21 00:05:00|8253.8|8244.8|8257.8|8248.8|8258.3|8249.3|8253.8|8244.8|0
1724199000000|2024-08-21 00:10:00|8257.3|8248.3|8256.8|8247.8|8257.3|8248.3|8255.1|8246.1|0
1724199300000|2024-08-21 00:15:00|8257.1|8248.1|8263.6|8254.6|8263.8|8254.8|8256.8|8247.8|0
1724199600000|2024-08-21 00:20:00|8263.3|8254.3|8258.3|8249.3|8263.3|8254.3|8257.8|8248.8|0
1724199900000|2024-08-21 00:25:00|8257.8|8248.8|8252.8|8243.8|8258.6|8249.6|8252.8|8243.8|0
1724200200000|2024-08-21 00:30:00|8252.6|8243.6|8253.6|8244.6|8253.6|8244.6|8251.6|8242.6|0
1724200500000|2024-08-21 00:35:00|8253.8|8244.8|8254.9|8245.9|8255.2|8246.2|8253.6|8244.6|0
1724200800000|2024-08-21 00:40:00|8255.2|8246.2|8258.4|8249.4|8258.4|8249.4|8254.7|8245.7|0
1724201100000|2024-08-21 00:45:00|8258.9|8249.9|8261.4|8252.4|8261.9|8252.9|8258.9|8249.9|0
1724201400000|2024-08-21 00:50:00|8261.9|8252.9|8261.9|8252.9|8261.9|8252.9|8260.2|8251.2|0
1724201700000|2024-08-21 00:55:00|8261.4|8252.4|8261.7|8252.7|8262.4|8253.4|8261.2|8252.2|0
1724202000000|2024-08-21 01:00:00|8261.4|8252.4|8256.9|8247.9|8263.2|8254.2|8256.9|8247.9|0
1724202300000|2024-08-21 01:05:00|8256.7|8247.7|8252.9|8243.9|8256.7|8247.7|8252.7|8243.7|0
1724202600000|2024-08-21 01:10:00|8252.7|8243.7|8259.4|8250.4|8259.4|8250.4|8251.7|8242.7|0
1724202900000|2024-08-21 01:15:00|8259.7|8250.7|8259.2|8250.2|8260.2|8251.2|8258.2|8249.2|0
1724203200000|2024-08-21 01:20:00|8258.2|8249.2|8257.4|8248.4|8259.7|8250.7|8257.4|8248.4|0
1724203500000|2024-08-21 01:25:00|8257.7|8248.7|8255.4|8246.4|8257.7|8248.7|8254.7|8245.7|0
1724203800000|2024-08-21 01:30:00|8255.2|8246.2|8255.2|8246.2|8255.4|8246.4|8254.9|8245.9|0
1724204100000|2024-08-21 01:35:00|8254.9|8245.9|8255.9|8246.9|8255.9|8246.9|8254.2|8245.2|0
1724204400000|2024-08-21 01:40:00|8256.9|8247.9|8254.2|8245.2|8257.2|8248.2|8253.9|8244.9|0
1724204700000|2024-08-21 01:45:00|8254.4|8245.4|8254.9|8245.9|8255.2|8246.2|8254.4|8245.4|0
1724205000000|2024-08-21 01:50:00|8254.7|8245.7|8258.4|8249.4|8258.4|8249.4|8254.4|8245.4|0
1724205300000|2024-08-21 01:55:00|8258.9|8249.9|8253.7|8244.7|8259.2|8250.2|8253.7|8244.7|0
1724205600000|2024-08-21 02:00:00|8254.4|8245.4|8253.7|8244.7|8254.9|8245.9|8253.7|8244.7|0
1724205900000|2024-08-21 02:05:00|8253.9|8244.9|8255.2|8246.2|8257.4|8248.4|8253.9|8244.9|0
1724206200000|2024-08-21 02:10:00|8254.2|8245.2|8253.9|8244.9|8254.2|8245.2|8253.4|8244.4|0
1724206500000|2024-08-21 02:15:00|8253.7|8244.7|8257.2|8248.2|8257.2|8248.2|8253.4|8244.4|0
1724206800000|2024-08-21 02:20:00|8257.7|8248.7|8258.4|8249.4|8258.7|8249.7|8257.7|8248.7|0
1724207100000|2024-08-21 02:25:00|8257.7|8248.7|8259.9|8250.9|8260.4|8251.4|8257.2|8248.2|0
1724207400000|2024-08-21 02:30:00|8260.4|8251.4|8265.7|8256.7|8265.7|8256.7|8260.4|8251.4|0
1724207700000|2024-08-21 02:35:00|8265.4|8256.4|8263.7|8254.7|8265.4|8256.4|8261.7|8252.7|0
1724208000000|2024-08-21 02:40:00|8263.2|8254.2|8262.7|8253.7|8264.4|8255.4|8261.2|8252.2|0
1724208300000|2024-08-21 02:45:00|8262.4|8253.4|8264.2|8255.2|8265.4|8256.4|8261.9|8252.9|0
1724208600000|2024-08-21 02:50:00|8263.9|8254.9|8263.7|8254.7|8264.2|8255.2|8262.7|8253.7|0
1724208900000|2024-08-21 02:55:00|8264.2|8255.2|8265.9|8256.9|8265.9|8256.9|8262.9|8253.9|0
1724209200000|2024-08-21 03:00:00|8264.4|8255.4|8265.9|8256.9|8266.4|8257.4|8263.9|8254.9|0
1724209500000|2024-08-21 03:05:00|8266.2|8257.2|8267.9|8258.9|8269.4|8260.4|8265.7|8256.7|0
1724209800000|2024-08-21 03:10:00|8268.2|8259.2|8271.7|8262.7|8271.7|8262.7|8268.2|8259.2|0
1724210100000|2024-08-21 03:15:00|8271.9|8262.9|8270.9|8261.9|8272.2|8263.2|8270.7|8261.7|0
1724210400000|2024-08-21 03:20:00|8270.7|8261.7|8273.4|8264.4|8273.7|8264.7|8270.7|8261.7|0
1724210700000|2024-08-21 03:25:00|8273.7|8264.7|8275.2|8266.2|8275.2|8266.2|8272.9|8263.9|0
1724211000000|2024-08-21 03:30:00|8275.4|8266.4|8279.7|8270.7|8279.7|8270.7|8274.2|8265.2|0
1724211300000|2024-08-21 03:35:00|8279.4|8270.4|8279.4|8270.4|8279.4|8270.4|8277.7|8268.7|0
1724211600000|2024-08-21 03:40:00|8279.2|8270.2|8277.4|8268.4|8279.2|8270.2|8277.4|8268.4|0
1724211900000|2024-08-21 03:45:00|8277.7|8268.7|8277.2|8268.2|8278.7|8269.7|8277.2|8268.2|0
1724212200000|2024-08-21 03:50:00|8277.7|8268.7|8278.4|8269.4|8279.2|8270.2|8276.9|8267.9|0
1724212500000|2024-08-21 03:55:00|8278.7|8269.7|8276.9|8267.9|8278.7|8269.7|8276.7|8267.7|0
1724212800000|2024-08-21 04:00:00|8276.7|8267.7|8277.4|8268.4|8277.7|8268.7|8275.2|8266.2|0
1724213100000|2024-08-21 04:05:00|8277.7|8268.7|8276.9|8267.9|8278.2|8269.2|8276.4|8267.4|0
1724213400000|2024-08-21 04:10:00|8277.2|8268.2|8280.2|8271.2|8280.2|8271.2|8277.2|8268.2|0
1724213700000|2024-08-21 04:15:00|8280.4|8271.4|8281.2|8272.2|8282.2|8273.2|8279.7|8270.7|0
1724214000000|2024-08-21 04:20:00|8280.9|8271.9|8280.4|8271.4|8280.9|8271.9|8280.4|8271.4|0
1724214300000|2024-08-21 04:25:00|8280.7|8271.7|8282.4|8273.4|8282.4|8273.4|8280.4|8271.4|0
1724214600000|2024-08-21 04:30:00|8281.9|8272.9|8282.2|8273.2|8282.9|8273.9|8281.4|8272.4|0
1724214900000|2024-08-21 04:35:00|8282.4|8273.4|8281.7|8272.7|8282.7|8273.7|8281.4|8272.4|0
1724215200000|2024-08-21 04:40:00|8281.9|8272.9|8282.2|8273.2|8282.2|8273.2|8280.9|8271.9|0
1724215500000|2024-08-21 04:45:00|8283.4|8274.4|8280.7|8271.7|8283.7|8274.7|8280.7|8271.7|0
1724215800000|2024-08-21 04:50:00|8280.9|8271.9|8283.4|8274.4|8285.7|8276.7|8280.7|8271.7|0
1724216100000|2024-08-21 04:55:00|8283.9|8274.9|8285.9|8276.9|8285.9|8276.9|8283.9|8274.9|0
1724216400000|2024-08-21 05:00:00|8284.9|8275.9|8287.7|8278.7|8287.9|8278.9|8283.9|8274.9|0
1724216700000|2024-08-21 05:05:00|8287.4|8278.4|8285.4|8276.4|8287.4|8278.4|8284.2|8275.2|0
1724217000000|2024-08-21 05:10:00|8286.4|8277.4|8288.2|8279.2|8288.2|8279.2|8285.4|8276.4|0
1724217300000|2024-08-21 05:15:00|8288.4|8279.4|8287.4|8278.4|8290.7|8281.7|8286.9|8277.9|0
1724217600000|2024-08-21 05:20:00|8287.7|8278.7|8288.2|8279.2|8288.9|8279.9|8286.9|8277.9|0
1724217900000|2024-08-21 05:25:00|8288.7|8279.7|8289.7|8280.7|8289.9|8280.9|8288.7|8279.7|0
1724218200000|2024-08-21 05:30:00|8289.2|8280.2|8289.7|8280.7|8290.2|8281.2|8287.2|8278.2|0
1724218500000|2024-08-21 05:35:00|8289.4|8280.4|8289.7|8280.7|8290.7|8281.7|8287.7|8278.7|0
1724218800000|2024-08-21 05:40:00|8289.9|8280.9|8289.2|8280.2|8289.9|8280.9|8288.2|8279.2|0
1724219100000|2024-08-21 05:45:00|8288.9|8279.9|8288.4|8279.4|8289.4|8280.4|8287.9|8278.9|0
1724219400000|2024-08-21 05:50:00|8288.7|8279.7|8287.9|8278.9|8288.7|8279.7|8286.2|8277.2|0
1724219700000|2024-08-21 05:55:00|8286.7|8277.7|8287.9|8278.9|8288.4|8279.4|8286.7|8277.7|0
1724220000000|2024-08-21 06:00:00|8286.9|8277.9|8280.2|8271.2|8286.9|8277.9|8273.4|8264.4|0
1724220300000|2024-08-21 06:05:00|8280.4|8271.4|8280.4|8271.4|8284.9|8275.9|8278.2|8269.2|0
1724220600000|2024-08-21 06:10:00|8280.7|8271.7|8288.2|8279.2|8288.4|8279.4|8280.7|8271.7|0
1724220900000|2024-08-21 06:15:00|8288.4|8279.4|8279.4|8270.4|8288.4|8279.4|8279.4|8270.4|0
1724221200000|2024-08-21 06:20:00|8280.4|8271.4|8280.4|8271.4|8281.7|8272.7|8277.4|8268.4|0
1724221500000|2024-08-21 06:25:00|8279.9|8270.9|8279.9|8270.9|8280.9|8271.9|8279.4|8270.4|0
1724221800000|2024-08-21 06:30:00|8280.4|8271.4|8283.4|8274.4|8286.7|8277.7|8279.9|8270.9|0
1724222100000|2024-08-21 06:35:00|8283.7|8274.7|8283.4|8274.4|8286.4|8277.4|8283.2|8274.2|0
1724222400000|2024-08-21 06:40:00|8283.7|8274.7|8286.9|8277.9|8287.4|8278.4|8283.7|8274.7|0
1724222700000|2024-08-21 06:45:00|8287.2|8278.2|8285.4|8276.4|8287.2|8278.2|8284.4|8275.4|0
1724223000000|2024-08-21 06:50:00|8285.9|8276.9|8285.9|8276.9|8287.7|8278.7|8283.4|8274.4|0
1724223300000|2024-08-21 06:55:00|8286.2|8277.2|8284.4|8275.4|8291.4|8282.4|8284.4|8275.4|0
1724223600000|2024-08-21 07:00:00|8287.4|8278.4|8292.2|8283.2|8294.2|8285.2|8282.2|8273.2|0
1724223900000|2024-08-21 07:05:00|8292.7|8283.7|8281.7|8272.7|8293.7|8284.7|8281.7|8272.7|0
1724224200000|2024-08-21 07:10:00|8281.2|8272.2|8283.9|8274.9|8287.7|8278.7|8280.2|8271.2|0
1724224500000|2024-08-21 07:15:00|8283.7|8274.7|8281.2|8272.2|8288.4|8279.4|8280.4|8271.4|0
1724224800000|2024-08-21 07:20:00|8281.4|8272.4|8282.9|8273.9|8282.9|8273.9|8277.9|8268.9|0
1724225100000|2024-08-21 07:25:00|8282.4|8273.4|8282.7|8273.7|8284.7|8275.7|8280.4|8271.4|0
1724225400000|2024-08-21 07:30:00|8283.2|8274.2|8279.9|8270.9|8284.2|8275.2|8278.2|8269.2|0
1724225700000|2024-08-21 07:35:00|8279.7|8270.7|8275.9|8266.9|8280.7|8271.7|8273.7|8264.7|0
1724226000000|2024-08-21 07:40:00|8275.7|8266.7|8279.2|8270.2|8279.5|8270.5|8275.5|8266.5|0
1724226300000|2024-08-21 07:45:00|8279.5|8270.5|8281|8272|8281|8272|8276.7|8267.7|0
1724226600000|2024-08-21 07:50:00|8280.5|8271.5|8282.2|8273.2|8283.7|8274.7|8279|8270|0
1724226900000|2024-08-21 07:55:00|8282.5|8273.5|8283|8274|8283.2|8274.2|8278.2|8269.2|0
1724227200000|2024-08-21 08:00:00|8282.7|8273.7|8285.7|8276.7|8286|8277|8280.2|8271.2|0
1724227500000|2024-08-21 08:05:00|8286|8277|8283.2|8274.2|8286|8277|8282|8273|0
1724227800000|2024-08-21 08:10:00|8282.7|8273.7|8283|8274|8285|8276|8281.5|8272.5|0
1724228100000|2024-08-21 08:15:00|8283.5|8274.5|8282.5|8273.5|8288|8279|8282.5|8273.5|0
1724228400000|2024-08-21 08:20:00|8282.2|8273.2|8282.2|8273.2|8286|8277|8282|8273|0
1724228700000|2024-08-21 08:25:00|8282|8273|8285.2|8276.2|8285.5|8276.5|8281.7|8272.7|0
1724229000000|2024-08-21 08:30:00|8285|8276|8282.5|8273.5|8286|8277|8282.2|8273.2|0
1724229300000|2024-08-21 08:35:00|8283|8274|8287.2|8278.2|8287.5|8278.5|8280.5|8271.5|0
1724229600000|2024-08-21 08:40:00|8287.5|8278.5|8289.7|8280.7|8290.7|8281.7|8287.2|8278.2|0
1724229900000|2024-08-21 08:45:00|8290|8281|8291.5|8282.5|8292.5|8283.5|8288.2|8279.2|0
1724230200000|2024-08-21 08:50:00|8291|8282|8286.7|8277.7|8291.5|8282.5|8286.2|8277.2|0
1724230500000|2024-08-21 08:55:00|8287|8278|8287.2|8278.2|8288|8279|8284.7|8275.7|0
1724230800000|2024-08-21 09:00:00|8288|8279|8291.7|8282.7|8292.2|8283.2|8288|8279|0
1724231100000|2024-08-21 09:05:00|8290.7|8281.7|8292.5|8283.5|8293|8284|8290.5|8281.5|0
1724231400000|2024-08-21 09:10:00|8292.2|8283.2|8291.7|8282.7|8292.5|8283.5|8289|8280|0
1724231700000|2024-08-21 09:15:00|8292|8283|8291.2|8282.2|8294|8285|8289.7|8280.7|0
1724232000000|2024-08-21 09:20:00|8291|8282|8292.5|8283.5|8294|8285|8291|8282|0
1724232300000|2024-08-21 09:25:00|8292.2|8283.2|8289.5|8280.5|8292.5|8283.5|8288.7|8279.7|0
1724232600000|2024-08-21 09:30:00|8289.7|8280.7|8290.5|8281.5|8291.5|8282.5|8289|8280|0
1724232900000|2024-08-21 09:35:00|8290.7|8281.7|8295.5|8286.5|8296|8287|8290.5|8281.5|0
1724233200000|2024-08-21 09:40:00|8294.5|8285.5|8297.5|8288.5|8298|8289|8293.2|8284.2|0
1724233500000|2024-08-21 09:45:00|8297|8288|8293.7|8284.7|8297.5|8288.5|8293.2|8284.2|0
1724233800000|2024-08-21 09:50:00|8294|8285|8293.2|8284.2|8295.2|8286.2|8292.5|8283.5|0
1724234100000|2024-08-21 09:55:00|8293.5|8284.5|8294.7|8285.7|8297.2|8288.2|8292.5|8283.5|0
1724234400000|2024-08-21 10:00:00|8294.5|8285.5|8297.2|8288.2|8299|8290|8293.7|8284.7|0
1724234700000|2024-08-21 10:05:00|8297.5|8288.5|8295.7|8286.7|8297.5|8288.5|8295.7|8286.7|0
1724235000000|2024-08-21 10:10:00|8295.5|8286.5|8298.2|8289.2|8298.2|8289.2|8295.2|8286.2|0
1724235300000|2024-08-21 10:15:00|8298.5|8289.5|8297.2|8288.2|8298.5|8289.5|8296.2|8287.2|0
1724235600000|2024-08-21 10:20:00|8297|8288|8293|8284|8297.2|8288.2|8293|8284|0
1724235900000|2024-08-21 10:25:00|8293.5|8284.5|8292.2|8283.2|8293.5|8284.5|8289.2|8280.2|0
1724236200000|2024-08-21 10:30:00|8292.5|8283.5|8293.5|8284.5|8297|8288|8292.5|8283.5|0
1724236500000|2024-08-21 10:35:00|8293.7|8284.7|8294.2|8285.2|8295.7|8286.7|8293.5|8284.5|0
1724236800000|2024-08-21 10:40:00|8294|8285|8291.5|8282.5|8294.2|8285.2|8290.7|8281.7|0
1724237100000|2024-08-21 10:45:00|8290.7|8281.7|8294|8285|8294.5|8285.5|8290.5|8281.5|0
1724237400000|2024-08-21 10:50:00|8293.5|8284.5|8296|8287|8296.5|8287.5|8293.2|8284.2|0
1724237700000|2024-08-21 10:55:00|8295.7|8286.7|8299|8290|8299.2|8290.2|8294|8285|0
1724238000000|2024-08-21 11:00:00|8297|8288|8294.5|8285.5|8298.7|8289.7|8294.5|8285.5|0
1724238300000|2024-08-21 11:05:00|8294.2|8285.2|8291.7|8282.7|8294.2|8285.2|8287.5|8278.5|0
1724238600000|2024-08-21 11:10:00|8291.5|8282.5|8291.5|8282.5|8294.5|8285.5|8290.7|8281.7|0
1724238900000|2024-08-21 11:15:00|8292.2|8283.2|8290.5|8281.5|8293|8284|8290|8281|0
1724239200000|2024-08-21 11:20:00|8290.2|8281.2|8294.7|8285.7|8294.7|8285.7|8290.2|8281.2|0
1724239500000|2024-08-21 11:25:00|8294.5|8285.5|8296.2|8287.2|8296.5|8287.5|8293.5|8284.5|0
1724239800000|2024-08-21 11:30:00|8296|8287|8299.2|8290.2|8300.7|8291.7|8296|8287|0
1724240100000|2024-08-21 11:35:00|8299.5|8290.5|8296.7|8287.7|8299.5|8290.5|8296|8287|0
1724240400000|2024-08-21 11:40:00|8296.2|8287.2|8295.7|8286.7|8297.5|8288.5|8295|8286|0
1724240700000|2024-08-21 11:45:00|8295.5|8286.5|8297|8288|8298.7|8289.7|8295|8286|0
1724241000000|2024-08-21 11:50:00|8296.7|8287.7|8298|8289|8298|8289|8295.5|8286.5|0
1724241300000|2024-08-21 11:55:00|8297.5|8288.5|8298.5|8289.5|8299.7|8290.7|8296.2|8287.2|0
1724241600000|2024-08-21 12:00:00|8298.7|8289.7|8300.2|8291.2|8302.5|8293.5|8298.7|8289.7|0
1724241900000|2024-08-21 12:05:00|8300.5|8291.5|8297.5|8288.5|8301|8292|8297.2|8288.2|0
1724242200000|2024-08-21 12:10:00|8297.7|8288.7|8297|8288|8298.5|8289.5|8296|8287|0
1724242500000|2024-08-21 12:15:00|8296.7|8287.7|8298.7|8289.7|8299|8290|8295|8286|0
1724242800000|2024-08-21 12:20:00|8299|8290|8296.5|8287.5|8300.2|8291.2|8295.5|8286.5|0
1724243100000|2024-08-21 12:25:00|8296.2|8287.2|8297|8288|8298.7|8289.7|8296|8287|0
1724243400000|2024-08-21 12:30:00|8296.5|8287.5|8292.5|8283.5|8297.2|8288.2|8292|8283|0
1724243700000|2024-08-21 12:35:00|8292.2|8283.2|8289.5|8280.5|8293.5|8284.5|8288.7|8279.7|0
1724244000000|2024-08-21 12:40:00|8289|8280|8295.2|8286.2|8295.2|8286.2|8289|8280|0
1724244300000|2024-08-21 12:45:00|8295.5|8286.5|8295.2|8286.2|8296.5|8287.5|8294|8285|0
1724244600000|2024-08-21 12:50:00|8295.5|8286.5|8296|8287|8297.5|8288.5|8295.5|8286.5|0
1724244900000|2024-08-21 12:55:00|8295.7|8286.7|8295.5|8286.5|8297|8288|8294.2|8285.2|0
1724245200000|2024-08-21 13:00:00|8295.2|8286.2|8291|8282|8295.5|8286.5|8290.7|8281.7|0
1724245500000|2024-08-21 13:05:00|8290.7|8281.7|8288|8279|8292|8283|8287|8278|0
1724245800000|2024-08-21 13:10:00|8287.5|8278.5|8283.7|8274.7|8288|8279|8283.5|8274.5|0
1724246100000|2024-08-21 13:15:00|8283.5|8274.5|8281.5|8272.5|8285.5|8276.5|8281.5|8272.5|0
1724246400000|2024-08-21 13:20:00|8281|8272|8284.5|8275.5|8284.5|8275.5|8280|8271|0
1724246700000|2024-08-21 13:25:00|8283.7|8274.7|8291|8282|8291.5|8282.5|8283.7|8274.7|0
1724247000000|2024-08-21 13:30:00|8290.7|8281.7|8291.5|8282.5|8294|8285|8287|8278|0
1724247300000|2024-08-21 13:35:00|8291.7|8282.7|8284|8275|8292.5|8283.5|8282.2|8273.2|0
1724247600000|2024-08-21 13:40:00|8284.5|8275.5|8280.5|8271.5|8284.5|8275.5|8278|8269|0
1724247900000|2024-08-21 13:45:00|8280.2|8271.2|8278.5|8269.5|8282.2|8273.2|8277|8268|0
1724248200000|2024-08-21 13:50:00|8278.7|8269.7|8280|8271|8283.2|8274.2|8277.2|8268.2|0
1724248500000|2024-08-21 13:55:00|8280.5|8271.5|8285|8276|8286.5|8277.5|8280.2|8271.2|0
1724248800000|2024-08-21 14:00:00|8284.7|8275.7|8274|8265|8292.7|8283.7|8274|8265|0
1724249100000|2024-08-21 14:05:00|8274.5|8265.5|8275.5|8266.5|8277|8268|8268.7|8259.7|0
1724249400000|2024-08-21 14:10:00|8275.8|8266.8|8268.8|8259.8|8277.8|8268.8|8267.8|8258.8|0
1724249700000|2024-08-21 14:15:00|8268.5|8259.5|8278|8269|8279|8270|8268.3|8259.3|0
1724250000000|2024-08-21 14:20:00|8278.3|8269.3|8276.5|8267.5|8282.8|8273.8|8276.5|8267.5|0
1724250300000|2024-08-21 14:25:00|8276.8|8267.8|8273|8264|8276.8|8267.8|8272.3|8263.3|0
1724250600000|2024-08-21 14:30:00|8274|8265|8275|8266|8277.3|8268.3|8269.8|8260.8|0
1724250900000|2024-08-21 14:35:00|8275.3|8266.3|8280.3|8271.3|8284.3|8275.3|8274|8265|0
1724251200000|2024-08-21 14:40:00|8280|8271|8283.3|8274.3|8286|8277|8280|8271|0
1724251500000|2024-08-21 14:45:00|8283.5|8274.5|8277|8268|8285.5|8276.5|8277|8268|0
1724251800000|2024-08-21 14:50:00|8277.3|8268.3|8269.8|8260.8|8278.3|8269.3|8269|8260|0
1724252100000|2024-08-21 14:55:00|8270|8261|8276.8|8267.8|8277|8268|8269.8|8260.8|0
1724252400000|2024-08-21 15:00:00|8276|8267|8279.3|8270.3|8280|8271|8271.8|8262.8|0
1724252700000|2024-08-21 15:05:00|8279.5|8270.5|8288.3|8279.3|8288.3|8279.3|8279.5|8270.5|0
1724253000000|2024-08-21 15:10:00|8288.8|8279.8|8290.3|8281.3|8293|8284|8288.5|8279.5|0
1724253300000|2024-08-21 15:15:00|8289.3|8280.3|8284.8|8275.8|8290.3|8281.3|8284.3|8275.3|0
1724253600000|2024-08-21 15:20:00|8284.5|8275.5|8284.3|8275.3|8286.8|8277.8|8282.8|8273.8|0
1724253900000|2024-08-21 15:25:00|8284.5|8275.5|8288.3|8279.3|8288.5|8279.5|8280.8|8271.8|0
1724254200000|2024-08-21 15:30:00|8285.6|8276.6|8282.1|8273.1|8285.6|8276.6|8279.1|8270.1|0
1724254500000|2024-08-21 15:35:00|8284.1|8275.1|8289.6|8280.6|8291.6|8282.6|8284.1|8275.1|0
1724254800000|2024-08-21 15:40:00|8289.3|8280.3|8290.6|8281.6|8292.8|8283.8|8289.1|8280.1|0
1724255100000|2024-08-21 15:45:00|8291.1|8282.1|8282.1|8273.1|8293.3|8284.3|8281.6|8272.6|0
1724255400000|2024-08-21 15:50:00|8281.8|8272.8|8279.6|8270.6|8282.3|8273.3|8278.3|8269.3|0
1724255700000|2024-08-21 15:55:00|8279.1|8270.1|8277.3|8268.3|8279.6|8270.6|8275.8|8266.8|0
1724256000000|2024-08-21 16:00:00|8277.1|8268.1|8272.3|8263.3|8277.1|8268.1|8270.3|8261.3|0
1724256300000|2024-08-21 16:05:00|8272.8|8263.8|8276.1|8267.1|8276.6|8267.6|8272.6|8263.6|0
1724256600000|2024-08-21 16:10:00|8276.3|8267.3|8273.6|8264.6|8276.8|8267.8|8273.6|8264.6|0
1724256900000|2024-08-21 16:15:00|8273.3|8264.3|8271.6|8262.6|8273.8|8264.8|8269.3|8260.3|0
1724257200000|2024-08-21 16:20:00|8271.3|8262.3|8275.6|8266.6|8275.6|8266.6|8271.3|8262.3|0
1724257500000|2024-08-21 16:25:00|8276.1|8267.1|8276.3|8267.3|8278.1|8269.1|8275.1|8266.1|0
1724257800000|2024-08-21 16:30:00|8276.1|8267.1|8276.6|8267.6|8276.8|8267.8|8273.6|8264.6|0
1724258100000|2024-08-21 16:35:00|8276.8|8267.8|8276.1|8267.1|8277.6|8268.6|8275.1|8266.1|0
1724258400000|2024-08-21 16:40:00|8275.8|8266.8|8276.3|8267.3|8276.8|8267.8|8274.1|8265.1|0
1724258700000|2024-08-21 16:45:00|8276.1|8267.1|8273.1|8264.1|8276.1|8267.1|8272.6|8263.6|0
1724259000000|2024-08-21 16:50:00|8273.6|8264.6|8274.3|8265.3|8275.1|8266.1|8273.1|8264.1|0
1724259300000|2024-08-21 16:55:00|8274.1|8265.1|8277.8|8268.8|8278.8|8269.8|8274.1|8265.1|0
1724259600000|2024-08-21 17:00:00|8277.3|8268.3|8278.1|8269.1|8278.1|8269.1|8275.3|8266.3|0
1724259900000|2024-08-21 17:05:00|8278.3|8269.3|8277.1|8268.1|8278.3|8269.3|8276.3|8267.3|0
1724260200000|2024-08-21 17:10:00|8276.8|8267.8|8275.3|8266.3|8277.8|8268.8|8275.3|8266.3|0
1724260500000|2024-08-21 17:15:00|8275.6|8266.6|8274.1|8265.1|8276.1|8267.1|8273.1|8264.1|0
1724260800000|2024-08-21 17:20:00|8274.6|8265.6|8274.1|8265.1|8275.6|8266.6|8273.3|8264.3|0
1724261100000|2024-08-21 17:25:00|8273.8|8264.8|8275.6|8266.6|8276.1|8267.1|8272.6|8263.6|0
1724261400000|2024-08-21 17:30:00|8275.3|8266.3|8275.3|8266.3|8276.3|8267.3|8274.6|8265.6|0
1724261700000|2024-08-21 17:35:00|8275.6|8266.6|8275.6|8266.6|8275.8|8266.8|8273.8|8264.8|0
1724262000000|2024-08-21 17:40:00|8275.3|8266.3|8271.6|8262.6|8275.3|8266.3|8271.1|8262.1|0
1724262300000|2024-08-21 17:45:00|8272.1|8263.1|8274.1|8265.1|8274.6|8265.6|8272.1|8263.1|0
1724262600000|2024-08-21 17:50:00|8274.3|8265.3|8275.6|8266.6|8275.6|8266.6|8273.6|8264.6|0
1724262900000|2024-08-21 17:55:00|8275.8|8266.8|8273.3|8264.3|8276.1|8267.1|8272.8|8263.8|0
1724263200000|2024-08-21 18:00:00|8276.6|8267.6|8272.8|8263.8|8278.1|8269.1|8269.3|8260.3|0
1724263500000|2024-08-21 18:05:00|8273.1|8264.1|8273.1|8264.1|8274.3|8265.3|8270.1|8261.1|0
1724263800000|2024-08-21 18:10:00|8272.8|8263.8|8272.6|8263.6|8273.8|8264.8|8270.1|8261.1|0
1724264100000|2024-08-21 18:15:00|8272.3|8263.3|8274.3|8265.3|8274.6|8265.6|8271.8|8262.8|0
1724264400000|2024-08-21 18:20:00|8273.8|8264.8|8275.8|8266.8|8275.8|8266.8|8272.6|8263.6|0
1724264700000|2024-08-21 18:25:00|8276.1|8267.1|8278.1|8269.1|8278.8|8269.8|8275.3|8266.3|0
1724265000000|2024-08-21 18:30:00|8278.3|8269.3|8278.6|8269.6|8279.6|8270.6|8277.1|8268.1|0
1724265300000|2024-08-21 18:35:00|8278.1|8269.1|8278.3|8269.3|8279.6|8270.6|8274.1|8265.1|0
1724265600000|2024-08-21 18:40:00|8278.8|8269.8|8278.8|8269.8|8279.6|8270.6|8276.3|8267.3|0
1724265900000|2024-08-21 18:45:00|8279.1|8270.1|8279.8|8270.8|8280.6|8271.6|8277.6|8268.6|0
1724266200000|2024-08-21 18:50:00|8280.1|8271.1|8283.3|8274.3|8283.6|8274.6|8278.6|8269.6|0
1724266500000|2024-08-21 18:55:00|8283.6|8274.6|8280.3|8271.3|8283.6|8274.6|8280.1|8271.1|0
1724266800000|2024-08-21 19:00:00|8280.1|8271.1|8279.8|8270.8|8281.8|8272.8|8278.3|8269.3|0
1724267100000|2024-08-21 19:05:00|8280.3|8271.3|8279.8|8270.8|8281.3|8272.3|8278.1|8269.1|0
1724267400000|2024-08-21 19:10:00|8279.6|8270.6|8281.8|8272.8|8282.3|8273.3|8279.6|8270.6|0
1724267700000|2024-08-21 19:15:00|8281.6|8272.6|8282.8|8273.8|8283.3|8274.3|8280.6|8271.6|0
1724268000000|2024-08-21 19:20:00|8282.6|8273.6|8281.8|8272.8|8282.6|8273.6|8279.6|8270.6|0
1724268300000|2024-08-21 19:25:00|8281.6|8272.6|8283.6|8274.6|8285.6|8276.6|8281.3|8272.3|0
1724268600000|2024-08-21 19:30:00|8283.8|8274.8|8281.8|8272.8|8283.8|8274.8|8280.8|8271.8|0
1724268900000|2024-08-21 19:35:00|8282.3|8273.3|8283.8|8274.8|8283.8|8274.8|8280.8|8271.8|0
1724269200000|2024-08-21 19:40:00|8284.1|8275.1|8280.8|8271.8|8284.6|8275.6|8280.3|8271.3|0
1724269500000|2024-08-21 19:45:00|8280.6|8271.6|8280.8|8271.8|8282.6|8273.6|8279.6|8270.6|0
1724269800000|2024-08-21 19:50:00|8281.3|8272.3|8283.1|8274.1|8284.3|8275.3|8280.1|8271.1|0
1724270100000|2024-08-21 19:55:00|8283.8|8274.8|8288.1|8279.1|8289.1|8280.1|8283.8|8274.8|0
1724270400000|2024-08-21 20:00:00|8287.4|8278.4|8287.9|8278.9|8290.9|8281.9|8286.4|8277.4|0
1724270700000|2024-08-21 20:05:00|8287.8|8278.8|8284.9|8275.9|8288.8|8279.8|8284.9|8275.9|0
1724271000000|2024-08-21 20:10:00|8284.3|8275.3|8287.1|8278.1|8288.1|8279.1|8282.6|8273.6|0
1724271300000|2024-08-21 20:15:00|8287.2|8278.2|8286.1|8277.1|8287.8|8278.8|8284.7|8275.7|0
1724271600000|2024-08-21 20:20:00|8286.2|8277.2|8287.6|8278.6|8288.4|8279.4|8286.2|8277.2|0
1724271900000|2024-08-21 20:25:00|8287.5|8278.5|8287.3|8278.3|8287.8|8278.8|8286.8|8277.8|0
1724272200000|2024-08-21 20:30:00|8287.4|8278.4|8287.3|8278.3|8288.5|8279.5|8287|8278|0
1724272500000|2024-08-21 20:35:00|8287.2|8278.2|8287.5|8278.5|8287.5|8278.5|8286.3|8277.3|0
1724272800000|2024-08-21 20:40:00|8287.4|8278.4|8287|8278|8287.9|8278.9|8286.9|8277.9|0
1724273100000|2024-08-21 20:45:00|8286.9|8277.9|8286|8277|8286.9|8277.9|8286|8277|0
1724273400000|2024-08-21 20:50:00|8286.1|8277.1|8286.6|8277.6|8286.8|8277.8|8286|8277|0
1724273700000|2024-08-21 20:55:00|8286.5|8277.5|8287.4|8278.4|8287.7|8278.7|8286.5|8277.5|0
1724274000000|2024-08-21 21:00:00|8287.5|8278.5|8288.2|8279.2|8288.2|8279.2|8287|8278|0
1724274300000|2024-08-21 21:05:00|8288.1|8279.1|8287.4|8278.4|8288.1|8279.1|8287.4|8278.4|0
1724274600000|2024-08-21 21:10:00|8287.5|8278.5|8287.4|8278.4|8287.5|8278.5|8287.3|8278.3|0
1724274900000|2024-08-21 21:15:00|8287.3|8278.3|8287.1|8278.1|8287.3|8278.3|8287.1|8278.1|0
1724275200000|2024-08-21 21:20:00|8287|8278|8287|8278|8287|8278|8287|8278|0
1724275500000|2024-08-21 21:25:00|8287.1|8278.1|8287.4|8278.4|8287.4|8278.4|8287.1|8278.1|0
1724275800000|2024-08-21 21:30:00|8287.5|8278.5|8287.5|8278.5|8287.5|8278.5|8287.5|8278.5|0
1724276400000|2024-08-21 21:40:00|8287.6|8278.6|8287.5|8278.5|8287.6|8278.6|8287.5|8278.5|0
1724276700000|2024-08-21 21:45:00|8287.4|8278.4|8286.9|8277.9|8287.5|8278.5|8286.9|8277.9|0
1724277000000|2024-08-21 21:50:00|8287|8278|8287.1|8278.1|8287.4|8278.4|8286.7|8277.7|0
1724277300000|2024-08-21 21:55:00|8287|8278|8287|8278|8287.2|8278.2|8286.5|8277.5|0
1724277600000|2024-08-21 22:00:00|8287.5|8278.5|8286.6|8277.6|8288.3|8279.3|8286.6|8277.6|0
1724277900000|2024-08-21 22:05:00|8286.5|8277.5|8287.7|8278.7|8288.4|8279.4|8285.8|8276.8|0
1724278200000|2024-08-21 22:10:00|8287.8|8278.8|8289.2|8280.2|8289.5|8280.5|8287.7|8278.7|0
1724278500000|2024-08-21 22:15:00|8289.3|8280.3|8289.8|8280.8|8290|8281|8288.7|8279.7|0
1724278800000|2024-08-21 22:20:00|8289.9|8280.9|8290|8281|8291.4|8282.4|8289.8|8280.8|0
1724279100000|2024-08-21 22:25:00|8290.2|8281.2|8290.5|8281.5|8290.6|8281.6|8290|8281|0
1724279400000|2024-08-21 22:30:00|8290.6|8281.6|8290.8|8281.8|8291.8|8282.8|8290.6|8281.6|0
1724279700000|2024-08-21 22:35:00|8290.9|8281.9|8291.2|8282.2|8291.5|8282.5|8290.8|8281.8|0
1724280000000|2024-08-21 22:40:00|8291.3|8282.3|8291.4|8282.4|8291.7|8282.7|8290.9|8281.9|0
1724280300000|2024-08-21 22:45:00|8291.3|8282.3|8291.1|8282.1|8291.4|8282.4|8290.3|8281.3|0
1724280600000|2024-08-21 22:50:00|8291|8282|8291.7|8282.7|8291.7|8282.7|8290.9|8281.9|0
1724280900000|2024-08-21 22:55:00|8291.6|8282.6|8290.3|8281.3|8291.7|8282.7|8290.2|8281.2|0
1724281200000|2024-08-21 23:00:00|8290.5|8281.5|8289.2|8280.2|8290.7|8281.7|8289.2|8280.2|0
1724281500000|2024-08-21 23:05:00|8289|8280|8289|8280|8289.4|8280.4|8288.5|8279.5|0
1724281800000|2024-08-21 23:10:00|8288.9|8279.9|8289.2|8280.2|8289.2|8280.2|8288.8|8279.8|0
1724282100000|2024-08-21 23:15:00|8289.1|8280.1|8289|8280|8289.2|8280.2|8288.7|8279.7|0
1724282400000|2024-08-21 23:20:00|8289.1|8280.1|8289.2|8280.2|8289.6|8280.6|8288.9|8279.9|0
1724282700000|2024-08-21 23:25:00|8289.3|8280.3|8288.9|8279.9|8289.5|8280.5|8288.8|8279.8|0
1724283000000|2024-08-21 23:30:00|8289|8280|8289.1|8280.1|8289.4|8280.4|8288.9|8279.9|0
1724283300000|2024-08-21 23:35:00|8289.2|8280.2|8289.8|8280.8|8289.9|8280.9|8289.2|8280.2|0
1724283600000|2024-08-21 23:40:00|8289.9|8280.9|8290.7|8281.7|8290.7|8281.7|8289.3|8280.3|0
1724283900000|2024-08-21 23:45:00|8290.6|8281.6|8289.7|8280.7|8290.6|8281.6|8289|8280|0
1724284200000|2024-08-21 23:50:00|8289.8|8280.8|8288|8279|8290|8281|8287.7|8278.7|0
1724284500000|2024-08-21 23:55:00|8287.9|8278.9|8288.1|8279.1|8289.1|8280.1|8287.5|8278.5|0
1724284800000|2024-08-22 00:00:00|8288|8279|8297.3|8288.3|8299.3|8290.3|8287.7|8278.7|0
1724285100000|2024-08-22 00:05:00|8297.6|8288.6|8301.3|8292.3|8301.8|8292.8|8297.6|8288.6|0
1724285400000|2024-08-22 00:10:00|8301.1|8292.1|8299.1|8290.1|8301.1|8292.1|8299.1|8290.1|0
1724285700000|2024-08-22 00:15:00|8299.3|8290.3|8296.8|8287.8|8299.6|8290.6|8295.6|8286.6|0
1724286000000|2024-08-22 00:20:00|8296.6|8287.6|8295.3|8286.3|8296.8|8287.8|8295.1|8286.1|0
1724286300000|2024-08-22 00:25:00|8294.3|8285.3|8292.8|8283.8|8294.6|8285.6|8292.6|8283.6|0
1724286600000|2024-08-22 00:30:00|8293.1|8284.1|8294.8|8285.8|8294.8|8285.8|8292.3|8283.3|0
1724286900000|2024-08-22 00:35:00|8295.1|8286.1|8295.6|8286.6|8297.8|8288.8|8294.6|8285.6|0
1724287200000|2024-08-22 00:40:00|8295.8|8286.8|8294.6|8285.6|8296.3|8287.3|8294.1|8285.1|0
1724287500000|2024-08-22 00:45:00|8294.8|8285.8|8294.8|8285.8|8295.3|8286.3|8294.8|8285.8|0
1724287800000|2024-08-22 00:50:00|8295.1|8286.1|8294.6|8285.6|8295.3|8286.3|8294.6|8285.6|0
1724288100000|2024-08-22 00:55:00|8295.3|8286.3|8294.1|8285.1|8295.3|8286.3|8294.1|8285.1|0
1724288400000|2024-08-22 01:00:00|8294.3|8285.3|8294.3|8285.3|8294.3|8285.3|8294.1|8285.1|0
1724288700000|2024-08-22 01:05:00|8294.1|8285.1|8293.1|8284.1|8294.1|8285.1|8293.1|8284.1|0
1724289000000|2024-08-22 01:10:00|8292.8|8283.8|8290.3|8281.3|8292.8|8283.8|8290.1|8281.1|0
1724289300000|2024-08-22 01:15:00|8290.1|8281.1|8289.3|8280.3|8290.3|8281.3|8288.6|8279.6|0
1724289600000|2024-08-22 01:20:00|8288.3|8279.3|8288.3|8279.3|8288.6|8279.6|8287.8|8278.8|0
1724289900000|2024-08-22 01:25:00|8288.1|8279.1|8287.6|8278.6|8288.3|8279.3|8287.3|8278.3|0
1724290200000|2024-08-22 01:30:00|8287.3|8278.3|8287.1|8278.1|8287.3|8278.3|8286.8|8277.8|0
1724290500000|2024-08-22 01:35:00|8286.8|8277.8|8285.8|8276.8|8286.8|8277.8|8285.6|8276.6|0
1724290800000|2024-08-22 01:40:00|8285.6|8276.6|8284.3|8275.3|8285.8|8276.8|8283.8|8274.8|0
1724291100000|2024-08-22 01:45:00|8284.1|8275.1|8283.8|8274.8|8285.1|8276.1|8283.6|8274.6|0
1724291400000|2024-08-22 01:50:00|8284.1|8275.1|8283.3|8274.3|8285.1|8276.1|8283.1|8274.1|0
1724291700000|2024-08-22 01:55:00|8283.1|8274.1|8282.8|8273.8|8283.1|8274.1|8282.1|8273.1|0
1724292000000|2024-08-22 02:00:00|8282.6|8273.6|8284.1|8275.1|8284.1|8275.1|8281.8|8272.8|0
1724292300000|2024-08-22 02:05:00|8283.8|8274.8|8283.6|8274.6|8283.8|8274.8|8283.3|8274.3|0
1724292600000|2024-08-22 02:10:00|8282.8|8273.8|8282.6|8273.6|8282.8|8273.8|8282.3|8273.3|0
1724292900000|2024-08-22 02:15:00|8282.1|8273.1|8279.8|8270.8|8282.3|8273.3|8279.8|8270.8|0
1724293200000|2024-08-22 02:20:00|8280.1|8271.1|8277.3|8268.3|8280.1|8271.1|8277.3|8268.3|0
1724293500000|2024-08-22 02:25:00|8277.1|8268.1|8276.8|8267.8|8277.3|8268.3|8276.1|8267.1|0
1724293800000|2024-08-22 02:30:00|8277.1|8268.1|8277.8|8268.8|8278.1|8269.1|8277.1|8268.1|0
1724294100000|2024-08-22 02:35:00|8277.6|8268.6|8277.3|8268.3|8277.8|8268.8|8276.3|8267.3|0
1724294400000|2024-08-22 02:40:00|8277.6|8268.6|8278.1|8269.1|8278.1|8269.1|8277.1|8268.1|0
1724294700000|2024-08-22 02:45:00|8277.6|8268.6|8277.8|8268.8|8277.8|8268.8|8277.1|8268.1|0
1724295000000|2024-08-22 02:50:00|8277.1|8268.1|8274.3|8265.3|8277.8|8268.8|8273.6|8264.6|0
1724295300000|2024-08-22 02:55:00|8274.1|8265.1|8274.1|8265.1|8275.3|8266.3|8273.3|8264.3|0
1724295600000|2024-08-22 03:00:00|8273.8|8264.8|8273.3|8264.3|8274.6|8265.6|8273.1|8264.1|0
1724295900000|2024-08-22 03:05:00|8273.1|8264.1|8271.3|8262.3|8273.3|8264.3|8270.8|8261.8|0
1724296200000|2024-08-22 03:10:00|8271.1|8262.1|8270.8|8261.8|8271.6|8262.6|8270.8|8261.8|0
1724296500000|2024-08-22 03:15:00|8271.1|8262.1|8271.6|8262.6|8273.6|8264.6|8271.1|8262.1|0
1724296800000|2024-08-22 03:20:00|8271.1|8262.1|8271.1|8262.1|8271.3|8262.3|8270.6|8261.6|0
1724297100000|2024-08-22 03:25:00|8270.8|8261.8|8271.1|8262.1|8271.3|8262.3|8270.8|8261.8|0
1724297400000|2024-08-22 03:30:00|8270.6|8261.6|8271.3|8262.3|8271.3|8262.3|8270.6|8261.6|0
1724297700000|2024-08-22 03:35:00|8271.1|8262.1|8271.3|8262.3|8271.3|8262.3|8270.3|8261.3|0
1724298000000|2024-08-22 03:40:00|8271.1|8262.1|8271.3|8262.3|8271.6|8262.6|8270.8|8261.8|0
1724298300000|2024-08-22 03:45:00|8271.1|8262.1|8270.3|8261.3|8271.1|8262.1|8270.3|8261.3|0
1724298600000|2024-08-22 03:50:00|8270.6|8261.6|8271.1|8262.1|8271.6|8262.6|8270.3|8261.3|0
1724298900000|2024-08-22 03:55:00|8270.8|8261.8|8271.1|8262.1|8271.1|8262.1|8270.6|8261.6|0
1724299200000|2024-08-22 04:00:00|8271.3|8262.3|8271.3|8262.3|8271.6|8262.6|8271.1|8262.1|0
1724299500000|2024-08-22 04:05:00|8272.3|8263.3|8273.6|8264.6|8274.1|8265.1|8272.3|8263.3|0
1724299800000|2024-08-22 04:10:00|8273.8|8264.8|8273.8|8264.8|8274.3|8265.3|8273.1|8264.1|0
1724300100000|2024-08-22 04:15:00|8274.1|8265.1|8273.6|8264.6|8274.1|8265.1|8273.6|8264.6|0
1724300400000|2024-08-22 04:20:00|8273.3|8264.3|8271.1|8262.1|8273.8|8264.8|8270.8|8261.8|0
1724300700000|2024-08-22 04:25:00|8271.3|8262.3|8272.3|8263.3|8272.3|8263.3|8271.3|8262.3|0
1724301000000|2024-08-22 04:30:00|8272.8|8263.8|8273.6|8264.6|8274.3|8265.3|8272.8|8263.8|0
1724301300000|2024-08-22 04:35:00|8273.8|8264.8|8273.6|8264.6|8274.1|8265.1|8273.1|8264.1|0
1724301600000|2024-08-22 04:40:00|8273.8|8264.8|8275.6|8266.6|8275.8|8266.8|8273.8|8264.8|0
1724301900000|2024-08-22 04:45:00|8275.8|8266.8|8275.8|8266.8|8276.3|8267.3|8275.6|8266.6|0
1724302200000|2024-08-22 04:50:00|8275.6|8266.6|8273.6|8264.6|8275.8|8266.8|8273.6|8264.6|0
1724302500000|2024-08-22 04:55:00|8273.8|8264.8|8277.6|8268.6|8277.8|8268.8|8273.8|8264.8|0
1724302800000|2024-08-22 05:00:00|8277.3|8268.3|8277.8|8268.8|8277.8|8268.8|8277.1|8268.1|0
1724303100000|2024-08-22 05:05:00|8277.6|8268.6|8277.6|8268.6|8279.3|8270.3|8277.6|8268.6|0
1724303400000|2024-08-22 05:10:00|8277.8|8268.8|8279.1|8270.1|8279.8|8270.8|8277.8|8268.8|0
1724303700000|2024-08-22 05:15:00|8278.8|8269.8|8279.1|8270.1|8279.8|8270.8|8278.8|8269.8|0
1724304000000|2024-08-22 05:20:00|8279.3|8270.3|8280.3|8271.3|8280.8|8271.8|8278.6|8269.6|0
1724304300000|2024-08-22 05:25:00|8280.1|8271.1|8280.6|8271.6|8281.3|8272.3|8279.1|8270.1|0
1724304600000|2024-08-22 05:30:00|8280.3|8271.3|8282.3|8273.3|8282.3|8273.3|8278.6|8269.6|0
1724304900000|2024-08-22 05:35:00|8282.6|8273.6|8282.1|8273.1|8283.6|8274.6|8282.1|8273.1|0
1724305200000|2024-08-22 05:40:00|8281.8|8272.8|8282.1|8273.1|8282.1|8273.1|8279.6|8270.6|0
1724305500000|2024-08-22 05:45:00|8281.6|8272.6|8281.6|8272.6|8281.8|8272.8|8280.6|8271.6|0
1724305800000|2024-08-22 05:50:00|8281.3|8272.3|8281.6|8272.6|8282.1|8273.1|8281.3|8272.3|0
1724306100000|2024-08-22 05:55:00|8284.8|8275.8|8283.3|8274.3|8285.1|8276.1|8282.8|8273.8|0
1724306400000|2024-08-22 06:00:00|8284.1|8275.1|8277.8|8268.8|8284.3|8275.3|8275.1|8266.1|0
1724306700000|2024-08-22 06:05:00|8277.6|8268.6|8278.8|8269.8|8279.6|8270.6|8276.3|8267.3|0
1724307000000|2024-08-22 06:10:00|8278.6|8269.6|8279.3|8270.3|8280.3|8271.3|8277.6|8268.6|0
1724307300000|2024-08-22 06:15:00|8279.8|8270.8|8278.6|8269.6|8280.3|8271.3|8278.1|8269.1|0
1724307600000|2024-08-22 06:20:00|8278.3|8269.3|8278.8|8269.8|8280.3|8271.3|8278.3|8269.3|0
1724307900000|2024-08-22 06:25:00|8278.6|8269.6|8278.8|8269.8|8279.6|8270.6|8278.3|8269.3|0
1724308200000|2024-08-22 06:30:00|8278.3|8269.3|8276.3|8267.3|8278.8|8269.8|8274.8|8265.8|0
1724308500000|2024-08-22 06:35:00|8276.6|8267.6|8276.8|8267.8|8277.1|8268.1|8274.8|8265.8|0
1724308800000|2024-08-22 06:40:00|8276.3|8267.3|8279.8|8270.8|8279.8|8270.8|8276.1|8267.1|0
1724309100000|2024-08-22 06:45:00|8280.1|8271.1|8281.8|8272.8|8282.3|8273.3|8277.8|8268.8|0
1724309400000|2024-08-22 06:50:00|8281.6|8272.6|8279.3|8270.3|8281.6|8272.6|8278.1|8269.1|0
1724309700000|2024-08-22 06:55:00|8280.1|8271.1|8283.3|8274.3|8283.3|8274.3|8278.8|8269.8|0
1724310000000|2024-08-22 07:00:00|8286.3|8277.3|8308.6|8299.6|8310.3|8301.3|8284.3|8275.3|0
1724310300000|2024-08-22 07:05:00|8310.6|8301.6|8303.3|8294.3|8310.6|8301.6|8301.1|8292.1|0
1724310600000|2024-08-22 07:10:00|8303.1|8294.1|8301.3|8292.3|8309.3|8300.3|8300.8|8291.8|0
1724310900000|2024-08-22 07:15:00|8306.8|8297.8|8302.8|8293.8|8316.1|8307.1|8299.8|8290.8|0
1724311200000|2024-08-22 07:20:00|8303.3|8294.3|8300.6|8291.6|8303.6|8294.6|8295.8|8286.8|0
1724311500000|2024-08-22 07:25:00|8300.3|8291.3|8304.8|8295.8|8304.8|8295.8|8294.6|8285.6|0
1724311800000|2024-08-22 07:30:00|8304.1|8295.1|8297.8|8288.8|8306.8|8297.8|8293.8|8284.8|0
1724312100000|2024-08-22 07:35:00|8298.3|8289.3|8299.8|8290.8|8302.3|8293.3|8297.3|8288.3|0
1724312400000|2024-08-22 07:40:00|8299.3|8290.3|8303.6|8294.6|8304.6|8295.6|8298.6|8289.6|0
1724312700000|2024-08-22 07:45:00|8303.3|8294.3|8310.1|8301.1|8310.8|8301.8|8301.8|8292.8|0
1724313000000|2024-08-22 07:50:00|8310.6|8301.6|8309.5|8300.5|8313|8304|8307.1|8298.1|0
1724313300000|2024-08-22 07:55:00|8309.8|8300.8|8310.3|8301.3|8310.8|8301.8|8308|8299|0
1724313600000|2024-08-22 08:00:00|8310|8301|8309.8|8300.8|8316|8307|8308|8299|0
1724313900000|2024-08-22 08:05:00|8310.3|8301.3|8309.8|8300.8|8313.5|8304.5|8309|8300|0
1724314200000|2024-08-22 08:10:00|8310|8301|8318.8|8309.8|8318.8|8309.8|8310|8301|0
1724314500000|2024-08-22 08:15:00|8319.5|8310.5|8322.5|8313.5|8325|8316|8317.5|8308.5|0
1724314800000|2024-08-22 08:20:00|8322.3|8313.3|8318.5|8309.5|8322.3|8313.3|8316.8|8307.8|0
1724315100000|2024-08-22 08:25:00|8319|8310|8316.5|8307.5|8320|8311|8316|8307|0
1724315400000|2024-08-22 08:30:00|8314.3|8305.3|8307.5|8298.5|8316.8|8307.8|8307.5|8298.5|0
1724315700000|2024-08-22 08:35:00|8307.8|8298.8|8310.8|8301.8|8311.5|8302.5|8307.5|8298.5|0
1724316000000|2024-08-22 08:40:00|8310.5|8301.5|8314|8305|8314.8|8305.8|8306|8297|0
1724316300000|2024-08-22 08:45:00|8314.3|8305.3|8308.8|8299.8|8314.5|8305.5|8306|8297|0
1724316600000|2024-08-22 08:50:00|8308.5|8299.5|8309|8300|8310|8301|8305.5|8296.5|0
1724316900000|2024-08-22 08:55:00|8309.3|8300.3|8310|8301|8311.3|8302.3|8307|8298|0
1724317200000|2024-08-22 09:00:00|8310.3|8301.3|8314.5|8305.5|8315.8|8306.8|8310|8301|0
1724317500000|2024-08-22 09:05:00|8315|8306|8310.5|8301.5|8316|8307|8310.5|8301.5|0
1724317800000|2024-08-22 09:10:00|8311|8302|8314.8|8305.8|8316.5|8307.5|8309.8|8300.8|0
1724318100000|2024-08-22 09:15:00|8314.3|8305.3|8319.5|8310.5|8320|8311|8313.3|8304.3|0
1724318400000|2024-08-22 09:20:00|8319.8|8310.8|8319|8310|8320.8|8311.8|8318.3|8309.3|0
1724318700000|2024-08-22 09:25:00|8319.3|8310.3|8315.8|8306.8|8319.3|8310.3|8313.8|8304.8|0
1724319000000|2024-08-22 09:30:00|8315.3|8306.3|8313|8304|8317.8|8308.8|8312.5|8303.5|0
1724319300000|2024-08-22 09:35:00|8312.8|8303.8|8310|8301|8313|8304|8309.5|8300.5|0
1724319600000|2024-08-22 09:40:00|8309.8|8300.8|8303.5|8294.5|8310.3|8301.3|8303.5|8294.5|0
1724319900000|2024-08-22 09:45:00|8303.3|8294.3|8303.5|8294.5|8307|8298|8300.8|8291.8|0
1724320200000|2024-08-22 09:50:00|8303.8|8294.8|8303.5|8294.5|8305.8|8296.8|8301.8|8292.8|0
1724320500000|2024-08-22 09:55:00|8303.3|8294.3|8302|8293|8304.5|8295.5|8300.8|8291.8|0
1724320800000|2024-08-22 10:00:00|8302.3|8293.3|8304.3|8295.3|8305.5|8296.5|8300.3|8291.3|0
1724321100000|2024-08-22 10:05:00|8304|8295|8303.5|8294.5|8304.5|8295.5|8301|8292|0
1724321400000|2024-08-22 10:10:00|8303.8|8294.8|8303.3|8294.3|8304.3|8295.3|8302|8293|0
1724321700000|2024-08-22 10:15:00|8303|8294|8307|8298|8307.8|8298.8|8302.3|8293.3|0
1724322000000|2024-08-22 10:20:00|8307.3|8298.3|8309|8300|8309|8300|8305.8|8296.8|0
1724322300000|2024-08-22 10:25:00|8309.3|8300.3|8309.5|8300.5|8309.8|8300.8|8307|8298|0
1724322600000|2024-08-22 10:30:00|8309.8|8300.8|8305.8|8296.8|8310.8|8301.8|8305.8|8296.8|0
1724322900000|2024-08-22 10:35:00|8306|8297|8304|8295|8306|8297|8301.3|8292.3|0
1724323200000|2024-08-22 10:40:00|8303.8|8294.8|8301|8292|8304|8295|8300.3|8291.3|0
1724323500000|2024-08-22 10:45:00|8300.8|8291.8|8298.3|8289.3|8300.8|8291.8|8297.5|8288.5|0
1724323800000|2024-08-22 10:50:00|8297.8|8288.8|8298.5|8289.5|8300.8|8291.8|8297.3|8288.3|0
1724324100000|2024-08-22 10:55:00|8298.3|8289.3|8304.5|8295.5|8304.5|8295.5|8298.3|8289.3|0
1724324400000|2024-08-22 11:00:00|8304.8|8295.8|8301.8|8292.8|8304.8|8295.8|8299.8|8290.8|0
1724324700000|2024-08-22 11:05:00|8301.5|8292.5|8302.3|8293.3|8304.3|8295.3|8300.8|8291.8|0
1724325000000|2024-08-22 11:10:00|8302.5|8293.5|8299.8|8290.8|8304.3|8295.3|8299.8|8290.8|0
1724325300000|2024-08-22 11:15:00|8299.5|8290.5|8302.5|8293.5|8302.5|8293.5|8298.3|8289.3|0
1724325600000|2024-08-22 11:20:00|8302.8|8293.8|8301.3|8292.3|8303.8|8294.8|8299.3|8290.3|0
1724325900000|2024-08-22 11:25:00|8301|8292|8299.8|8290.8|8301.5|8292.5|8298.3|8289.3|0
1724326200000|2024-08-22 11:30:00|8300|8291|8300.8|8291.8|8302|8293|8299.5|8290.5|0
1724326500000|2024-08-22 11:35:00|8301.3|8292.3|8298|8289|8301.3|8292.3|8296|8287|0
1724326800000|2024-08-22 11:40:00|8298.3|8289.3|8297.1|8288.1|8299.1|8290.1|8295.1|8286.1|0
1724327100000|2024-08-22 11:45:00|8297.3|8288.3|8296.1|8287.1|8300.1|8291.1|8295.1|8286.1|0
1724327400000|2024-08-22 11:50:00|8296.3|8287.3|8297.1|8288.1|8298.6|8289.6|8295.6|8286.6|0
1724327700000|2024-08-22 11:55:00|8296.6|8287.6|8294.8|8285.8|8296.8|8287.8|8294.1|8285.1|0
1724328000000|2024-08-22 12:00:00|8295.3|8286.3|8289.8|8280.8|8297.1|8288.1|8289.8|8280.8|0
1724328300000|2024-08-22 12:05:00|8289.6|8280.6|8289.6|8280.6|8292.1|8283.1|8288.6|8279.6|0
1724328600000|2024-08-22 12:10:00|8289.3|8280.3|8291.8|8282.8|8292.1|8283.1|8287.1|8278.1|0
1724328900000|2024-08-22 12:15:00|8292.1|8283.1|8290.3|8281.3|8294.6|8285.6|8288.8|8279.8|0
1724329200000|2024-08-22 12:20:00|8290.1|8281.1|8291.1|8282.1|8291.6|8282.6|8287.1|8278.1|0
1724329500000|2024-08-22 12:25:00|8291.6|8282.6|8293.6|8284.6|8294.8|8285.8|8289.3|8280.3|0
1724329800000|2024-08-22 12:30:00|8292.6|8283.6|8291.8|8282.8|8294.1|8285.1|8290.6|8281.6|0
1724330100000|2024-08-22 12:35:00|8292.1|8283.1|8289.1|8280.1|8294.3|8285.3|8288.6|8279.6|0
1724330400000|2024-08-22 12:40:00|8288.8|8279.8|8285.3|8276.3|8290.6|8281.6|8285.3|8276.3|0
1724330700000|2024-08-22 12:45:00|8285.6|8276.6|8285.6|8276.6|8287.6|8278.6|8284.6|8275.6|0
1724331000000|2024-08-22 12:50:00|8285.8|8276.8|8286.6|8277.6|8287.1|8278.1|8283.8|8274.8|0
1724331300000|2024-08-22 12:55:00|8286.1|8277.1|8284.8|8275.8|8291.6|8282.6|8284.6|8275.6|0
1724331600000|2024-08-22 13:00:00|8285.1|8276.1|8293.1|8284.1|8293.1|8284.1|8283.6|8274.6|0
1724331900000|2024-08-22 13:05:00|8292.6|8283.6|8293.6|8284.6|8294.1|8285.1|8289.8|8280.8|0
1724332200000|2024-08-22 13:10:00|8293.1|8284.1|8292.6|8283.6|8293.6|8284.6|8291.1|8282.1|0
1724332500000|2024-08-22 13:15:00|8292.8|8283.8|8296.8|8287.8|8296.8|8287.8|8292.1|8283.1|0
1724332800000|2024-08-22 13:20:00|8296.6|8287.6|8297.1|8288.1|8299.1|8290.1|8295.8|8286.8|0
1724333100000|2024-08-22 13:25:00|8296.8|8287.8|8296.3|8287.3|8297.1|8288.1|8293.6|8284.6|0
1724333400000|2024-08-22 13:30:00|8297.1|8288.1|8296.8|8287.8|8300.6|8291.6|8292.6|8283.6|0
1724333700000|2024-08-22 13:35:00|8296.6|8287.6|8299.3|8290.3|8303.8|8294.8|8294.1|8285.1|0
1724334000000|2024-08-22 13:40:00|8299.6|8290.6|8298.8|8289.8|8302.8|8293.8|8298.8|8289.8|0
1724334300000|2024-08-22 13:45:00|8302.3|8293.3|8297.8|8288.8|8304.8|8295.8|8297.6|8288.6|0
1724334600000|2024-08-22 13:50:00|8297.6|8288.6|8298.1|8289.1|8298.3|8289.3|8291.6|8282.6|0
1724334900000|2024-08-22 13:55:00|8297.6|8288.6|8302.6|8293.6|8302.6|8293.6|8297.1|8288.1|0
1724335200000|2024-08-22 14:00:00|8302.8|8293.8|8298.8|8289.8|8304.6|8295.6|8298.8|8289.8|0
1724335500000|2024-08-22 14:05:00|8298.6|8289.6|8294.3|8285.3|8300.8|8291.8|8291.3|8282.3|0
1724335800000|2024-08-22 14:10:00|8294.5|8285.5|8291|8282|8296|8287|8289.7|8280.7|0
1724336100000|2024-08-22 14:15:00|8291.2|8282.2|8289|8280|8293.2|8284.2|8287.5|8278.5|0
1724336400000|2024-08-22 14:20:00|8289.2|8280.2|8287|8278|8289.5|8280.5|8284.2|8275.2|0
1724336700000|2024-08-22 14:25:00|8287.5|8278.5|8297.5|8288.5|8297.5|8288.5|8287|8278|0
1724337000000|2024-08-22 14:30:00|8296.5|8287.5|8288|8279|8296.5|8287.5|8288|8279|0
1724337300000|2024-08-22 14:35:00|8288.2|8279.2|8291|8282|8291|8282|8287.5|8278.5|0
1724337600000|2024-08-22 14:40:00|8290.5|8281.5|8285|8276|8291.5|8282.5|8284.7|8275.7|0
1724337900000|2024-08-22 14:45:00|8285.2|8276.2|8283.5|8274.5|8286.7|8277.7|8282.7|8273.7|0
1724338200000|2024-08-22 14:50:00|8283.2|8274.2|8284.5|8275.5|8285.2|8276.2|8281.5|8272.5|0
1724338500000|2024-08-22 14:55:00|8284.7|8275.7|8287.7|8278.7|8289.5|8280.5|8284.7|8275.7|0
1724338800000|2024-08-22 15:00:00|8287.5|8278.5|8287.7|8278.7|8291.5|8282.5|8287.5|8278.5|0
1724339100000|2024-08-22 15:05:00|8288|8279|8291.5|8282.5|8292.2|8283.2|8286.5|8277.5|0
1724339400000|2024-08-22 15:10:00|8291.7|8282.7|8296.5|8287.5|8297|8288|8289|8280|0
1724339700000|2024-08-22 15:15:00|8297|8288|8289|8280|8297|8288|8289|8280|0
1724340000000|2024-08-22 15:20:00|8288.7|8279.7|8285|8276|8289.5|8280.5|8282.5|8273.5|0
1724340300000|2024-08-22 15:25:00|8285.2|8276.2|8283|8274|8287.5|8278.5|8282|8273|0
1724340600000|2024-08-22 15:30:00|8282.7|8273.7|8290|8281|8291|8282|8279.5|8270.5|0
1724340900000|2024-08-22 15:35:00|8290.5|8281.5|8286|8277|8293.5|8284.5|8285.2|8276.2|0
1724341200000|2024-08-22 15:40:00|8286.2|8277.2|8281.5|8272.5|8287.5|8278.5|8280.5|8271.5|0
1724341500000|2024-08-22 15:45:00|8281.7|8272.7|8279.5|8270.5|8284.7|8275.7|8278.5|8269.5|0
1724341800000|2024-08-22 15:50:00|8279.7|8270.7|8278.2|8269.2|8282.5|8273.5|8278.2|8269.2|0
1724342100000|2024-08-22 15:55:00|8278.5|8269.5|8283|8274|8285.7|8276.7|8277.2|8268.2|0
1724342400000|2024-08-22 16:00:00|8283.2|8274.2|8290.7|8281.7|8291.2|8282.2|8282.7|8273.7|0
1724342700000|2024-08-22 16:05:00|8290.5|8281.5|8293.2|8284.2|8293.2|8284.2|8288.5|8279.5|0
1724343000000|2024-08-22 16:10:00|8293|8284|8290|8281|8294.7|8285.7|8289.2|8280.2|0
1724343300000|2024-08-22 16:15:00|8290.2|8281.2|8294|8285|8294|8285|8288|8279|0
1724343600000|2024-08-22 16:20:00|8294.2|8285.2|8296.5|8287.5|8297.5|8288.5|8294.2|8285.2|0
1724343900000|2024-08-22 16:25:00|8296.2|8287.2|8296|8287|8299|8290|8295.7|8286.7|0
1724344200000|2024-08-22 16:30:00|8295.7|8286.7|8299.2|8290.2|8299.5|8290.5|8295.5|8286.5|0
1724344500000|2024-08-22 16:35:00|8299.5|8290.5|8298.5|8289.5|8300.2|8291.2|8298|8289|0
1724344800000|2024-08-22 16:40:00|8298.2|8289.2|8300|8291|8301.7|8292.7|8298.2|8289.2|0
1724345100000|2024-08-22 16:45:00|8300.5|8291.5|8298.7|8289.7|8300.7|8291.7|8297.7|8288.7|0
1724345400000|2024-08-22 16:50:00|8299|8290|8294|8285|8300.7|8291.7|8293.7|8284.7|0
1724345700000|2024-08-22 16:55:00|8294.2|8285.2|8296.2|8287.2|8297|8288|8292.2|8283.2|0
1724346000000|2024-08-22 17:00:00|8295.5|8286.5|8294|8285|8295.7|8286.7|8291.7|8282.7|0
1724346300000|2024-08-22 17:05:00|8293.7|8284.7|8296|8287|8296.2|8287.2|8290.2|8281.2|0
1724346600000|2024-08-22 17:10:00|8295.7|8286.7|8297.2|8288.2|8301.2|8292.2|8295|8286|0
1724346900000|2024-08-22 17:15:00|8297.5|8288.5|8302|8293|8303.5|8294.5|8297.5|8288.5|0
1724347200000|2024-08-22 17:20:00|8301.7|8292.7|8302.7|8293.7|8303.2|8294.2|8300|8291|0
1724347500000|2024-08-22 17:25:00|8302.5|8293.5|8298.7|8289.7|8302.7|8293.7|8298.5|8289.5|0
1724347800000|2024-08-22 17:30:00|8298.5|8289.5|8294.2|8285.2|8299.7|8290.7|8290.2|8281.2|0
1724348100000|2024-08-22 17:35:00|8293.7|8284.7|8297.2|8288.2|8299.7|8290.7|8292.7|8283.7|0
1724348400000|2024-08-22 17:40:00|8296.7|8287.7|8296|8287|8297.2|8288.2|8293.2|8284.2|0
1724348700000|2024-08-22 17:45:00|8295.5|8286.5|8290|8281|8296|8287|8289.7|8280.7|0
1724349000000|2024-08-22 17:50:00|8289.7|8280.7|8285.7|8276.7|8292.7|8283.7|8285.7|8276.7|0
1724349300000|2024-08-22 17:55:00|8286.2|8277.2|8285.2|8276.2|8287.2|8278.2|8283.2|8274.2|0
1724349600000|2024-08-22 18:00:00|8285|8276|8283|8274|8285.7|8276.7|8282.2|8273.2|0
1724349900000|2024-08-22 18:05:00|8283.2|8274.2|8288.2|8279.2|8288.5|8279.5|8282|8273|0
1724350200000|2024-08-22 18:10:00|8288.7|8279.7|8290.7|8281.7|8291|8282|8286.2|8277.2|0
1724350500000|2024-08-22 18:15:00|8291|8282|8296|8287|8296.5|8287.5|8290.7|8281.7|0
1724350800000|2024-08-22 18:20:00|8295.7|8286.7|8291.2|8282.2|8296.7|8287.7|8290.5|8281.5|0
1724351100000|2024-08-22 18:25:00|8290.7|8281.7|8293.7|8284.7|8293.7|8284.7|8289.2|8280.2|0
1724351400000|2024-08-22 18:30:00|8293.5|8284.5|8292.2|8283.2|8293.7|8284.7|8291.2|8282.2|0
1724351700000|2024-08-22 18:35:00|8292.5|8283.5|8292.2|8283.2|8293.5|8284.5|8291.2|8282.2|0
1724352000000|2024-08-22 18:40:00|8291.7|8282.7|8290|8281|8292.5|8283.5|8288.2|8279.2|0
1724352300000|2024-08-22 18:45:00|8289.7|8280.7|8288|8279|8292|8283|8288|8279|0
1724352600000|2024-08-22 18:50:00|8288.2|8279.2|8287.7|8278.7|8290.2|8281.2|8287.2|8278.2|0
1724352900000|2024-08-22 18:55:00|8288|8279|8285.7|8276.7|8290.2|8281.2|8284.2|8275.2|0
1724353200000|2024-08-22 19:00:00|8286.2|8277.2|8289|8280|8289.7|8280.7|8284.7|8275.7|0
1724353500000|2024-08-22 19:05:00|8288.5|8279.5|8289|8280|8289.7|8280.7|8286.7|8277.7|0
1724353800000|2024-08-22 19:10:00|8289.2|8280.2|8290.2|8281.2|8291.2|8282.2|8287.2|8278.2|0
1724354100000|2024-08-22 19:15:00|8290.5|8281.5|8288.7|8279.7|8292|8283|8287.7|8278.7|0
1724354400000|2024-08-22 19:20:00|8288.5|8279.5|8285.2|8276.2|8289.7|8280.7|8283.7|8274.7|0
1724354700000|2024-08-22 19:25:00|8285|8276|8285|8276|8286.7|8277.7|8284|8275|0
1724355000000|2024-08-22 19:30:00|8285.7|8276.7|8284.2|8275.2|8287|8278|8284|8275|0
1724355300000|2024-08-22 19:35:00|8284|8275|8283.7|8274.7|8286.2|8277.2|8282|8273|0
1724355600000|2024-08-22 19:40:00|8284|8275|8284.2|8275.2|8285.2|8276.2|8282|8273|0
1724355900000|2024-08-22 19:45:00|8284|8275|8287.7|8278.7|8288.5|8279.5|8283.7|8274.7|0
1724356200000|2024-08-22 19:50:00|8287|8278|8283|8274|8288.2|8279.2|8280|8271|0
1724356500000|2024-08-22 19:55:00|8283.7|8274.7|8284|8275|8286|8277|8280|8271|0
1724356800000|2024-08-22 20:00:00|8283.9|8274.9|8285.8|8276.8|8286.1|8277.1|8278.8|8269.8|0
1724357100000|2024-08-22 20:05:00|8285.7|8276.7|8286.3|8277.3|8286.3|8277.3|8283.3|8274.3|0
1724357400000|2024-08-22 20:10:00|8286.1|8277.1|8286.1|8277.1|8287.3|8278.3|8285.5|8276.5|0
1724357700000|2024-08-22 20:15:00|8286.3|8277.3|8286.5|8277.5|8287.5|8278.5|8285.5|8276.5|0
1724358000000|2024-08-22 20:20:00|8286.3|8277.3|8286.9|8277.9|8287.4|8278.4|8285.9|8276.9|0
1724358300000|2024-08-22 20:25:00|8287|8278|8286.2|8277.2|8287.6|8278.6|8286.2|8277.2|0
1724358600000|2024-08-22 20:30:00|8286.3|8277.3|8288.4|8279.4|8288.6|8279.6|8286.3|8277.3|0
1724358900000|2024-08-22 20:35:00|8288.5|8279.5|8287.9|8278.9|8289.6|8280.6|8287.9|8278.9|0
1724359200000|2024-08-22 20:40:00|8288|8279|8288.6|8279.6|8288.6|8279.6|8286.7|8277.7|0
1724359500000|2024-08-22 20:45:00|8288.7|8279.7|8289.3|8280.3|8289.6|8280.6|8288.6|8279.6|0
1724359800000|2024-08-22 20:50:00|8289.1|8280.1|8290|8281|8290.6|8281.6|8288.8|8279.8|0
1724360100000|2024-08-22 20:55:00|8289.9|8280.9|8287.2|8278.2|8290.9|8281.9|8286.9|8277.9|0
1724360400000|2024-08-22 21:00:00|8287.1|8278.1|8287.8|8278.8|8287.8|8278.8|8287.1|8278.1|0
1724360700000|2024-08-22 21:05:00|8287.9|8278.9|8288.3|8279.3|8288.3|8279.3|8287.8|8278.8|0
1724361000000|2024-08-22 21:10:00|8288.2|8279.2|8287.5|8278.5|8288.7|8279.7|8287.5|8278.5|0
1724361300000|2024-08-22 21:15:00|8287.6|8278.6|8287.7|8278.7|8287.9|8278.9|8287.6|8278.6|0
1724361600000|2024-08-22 21:20:00|8287.8|8278.8|8287.6|8278.6|8287.9|8278.9|8287.4|8278.4|0
1724361900000|2024-08-22 21:25:00|8287.5|8278.5|8287.6|8278.6|8287.8|8278.8|8287.5|8278.5|0
1724362200000|2024-08-22 21:30:00|8287.7|8278.7|8287.4|8278.4|8287.8|8278.8|8286.9|8277.9|0
1724362500000|2024-08-22 21:35:00|8287.3|8278.3|8287.6|8278.6|8288.4|8279.4|8286.9|8277.9|0
1724362800000|2024-08-22 21:40:00|8287.7|8278.7|8287.7|8278.7|8288|8279|8287.3|8278.3|0
1724363100000|2024-08-22 21:45:00|8287.8|8278.8|8287.7|8278.7|8288|8279|8287.7|8278.7|0
1724363400000|2024-08-22 21:50:00|8287.8|8278.8|8287.7|8278.7|8288|8279|8287.7|8278.7|0
1724363700000|2024-08-22 21:55:00|8287.8|8278.8|8287.8|8278.8|8288.8|8279.8|8287.8|8278.8|0
1724364000000|2024-08-22 22:00:00|8287.7|8278.7|8289.9|8280.9|8290.4|8281.4|8287.7|8278.7|0
1724364300000|2024-08-22 22:05:00|8290|8281|8290.4|8281.4|8291.1|8282.1|8289.5|8280.5|0
1724364600000|2024-08-22 22:10:00|8290.5|8281.5|8290|8281|8291|8282|8289.8|8280.8|0
1724364900000|2024-08-22 22:15:00|8290.1|8281.1|8290.2|8281.2|8291|8282|8290.1|8281.1|0
1724365200000|2024-08-22 22:20:00|8290.3|8281.3|8290.9|8281.9|8290.9|8281.9|8289.8|8280.8|0
1724365500000|2024-08-22 22:25:00|8290.8|8281.8|8291|8282|8291.4|8282.4|8290.7|8281.7|0
1724365800000|2024-08-22 22:30:00|8291.1|8282.1|8292|8283|8292.1|8283.1|8291.1|8282.1|0
1724366100000|2024-08-22 22:35:00|8292.1|8283.1|8292.4|8283.4|8293.4|8284.4|8291.9|8282.9|0
1724366400000|2024-08-22 22:40:00|8292.3|8283.3|8292.9|8283.9|8293.3|8284.3|8292.1|8283.1|0
1724366700000|2024-08-22 22:45:00|8293|8284|8292.9|8283.9|8293|8284|8292.6|8283.6|0
1724367000000|2024-08-22 22:50:00|8292.8|8283.8|8293.5|8284.5|8293.5|8284.5|8292.3|8283.3|0
1724367300000|2024-08-22 22:55:00|8293.4|8284.4|8292.9|8283.9|8293.4|8284.4|8292.6|8283.6|0
1724367600000|2024-08-22 23:00:00|8293|8284|8293.8|8284.8|8294|8285|8293|8284|0
1724367900000|2024-08-22 23:05:00|8293.7|8284.7|8292|8283|8293.7|8284.7|8292|8283|0
1724368200000|2024-08-22 23:10:00|8292.1|8283.1|8288.7|8279.7|8292.6|8283.6|8288.2|8279.2|0
1724368500000|2024-08-22 23:15:00|8288.8|8279.8|8288|8279|8288.9|8279.9|8287.5|8278.5|0
1724368800000|2024-08-22 23:20:00|8287.9|8278.9|8288|8279|8288.5|8279.5|8287.8|8278.8|0
1724369100000|2024-08-22 23:25:00|8287.9|8278.9|8288.1|8279.1|8289.2|8280.2|8287.6|8278.6|0
1724369400000|2024-08-22 23:30:00|8288.2|8279.2|8288.9|8279.9|8289.1|8280.1|8288.1|8279.1|0
1724369700000|2024-08-22 23:35:00|8288.8|8279.8|8288.1|8279.1|8288.9|8279.9|8288|8279|0
1724370000000|2024-08-22 23:40:00|8288|8279|8288.1|8279.1|8288.1|8279.1|8287.1|8278.1|0
1724370300000|2024-08-22 23:45:00|8288|8279|8286.4|8277.4|8288.2|8279.2|8284.4|8275.4|0
1724370600000|2024-08-22 23:50:00|8286.5|8277.5|8289.8|8280.8|8290|8281|8286.4|8277.4|0
1724370900000|2024-08-22 23:55:00|8289.7|8280.7|8291|8282|8291.6|8282.6|8289.3|8280.3|0
1724371200000|2024-08-23 00:00:00|8291.5|8282.5|8293.8|8284.8|8302.6|8293.6|8291.5|8282.5|0
1724371500000|2024-08-23 00:05:00|8294.3|8285.3|8295.8|8286.8|8297.1|8288.1|8294.3|8285.3|0
1724371800000|2024-08-23 00:10:00|8296.3|8287.3|8297.1|8288.1|8297.1|8288.1|8296.3|8287.3|0
1724372100000|2024-08-23 00:15:00|8297.3|8288.3|8293.6|8284.6|8297.6|8288.6|8293.1|8284.1|0
1724372400000|2024-08-23 00:20:00|8293.3|8284.3|8295.8|8286.8|8296.1|8287.1|8293.3|8284.3|0
1724372700000|2024-08-23 00:25:00|8296.1|8287.1|8296.8|8287.8|8296.8|8287.8|8295.8|8286.8|0
1724373000000|2024-08-23 00:30:00|8296.6|8287.6|8296.6|8287.6|8297.8|8288.8|8296.6|8287.6|0
1724373300000|2024-08-23 00:35:00|8296.3|8287.3|8296.3|8287.3|8297.1|8288.1|8296.1|8287.1|0
1724373600000|2024-08-23 00:40:00|8296.6|8287.6|8296.8|8287.8|8297.1|8288.1|8295.6|8286.6|0
1724373900000|2024-08-23 00:45:00|8297.1|8288.1|8296.1|8287.1|8297.3|8288.3|8296.1|8287.1|0
1724374200000|2024-08-23 00:50:00|8296.3|8287.3|8295.8|8286.8|8297.6|8288.6|8295.8|8286.8|0
1724374500000|2024-08-23 00:55:00|8296.1|8287.1|8296.6|8287.6|8297.1|8288.1|8294.8|8285.8|0
1724374800000|2024-08-23 01:00:00|8296.3|8287.3|8296.1|8287.1|8296.8|8287.8|8293.6|8284.6|0
1724375100000|2024-08-23 01:05:00|8296.3|8287.3|8297.6|8288.6|8299.6|8290.6|8296.3|8287.3|0
1724375400000|2024-08-23 01:10:00|8298.1|8289.1|8297.6|8288.6|8298.3|8289.3|8297.6|8288.6|0
1724375700000|2024-08-23 01:15:00|8297.3|8288.3|8296.3|8287.3|8297.3|8288.3|8295.8|8286.8|0
1724376000000|2024-08-23 01:20:00|8296.1|8287.1|8293.8|8284.8|8296.1|8287.1|8293.8|8284.8|0
1724376300000|2024-08-23 01:25:00|8294.1|8285.1|8296.6|8287.6|8296.6|8287.6|8294.1|8285.1|0
1724376600000|2024-08-23 01:30:00|8296.3|8287.3|8295.6|8286.6|8297.6|8288.6|8294.8|8285.8|0
1724376900000|2024-08-23 01:35:00|8296.1|8287.1|8297.8|8288.8|8298.3|8289.3|8295.8|8286.8|0
1724377200000|2024-08-23 01:40:00|8298.1|8289.1|8298.1|8289.1|8300.3|8291.3|8296.3|8287.3|0
1724377500000|2024-08-23 01:45:00|8297.6|8288.6|8299.1|8290.1|8300.6|8291.6|8297.1|8288.1|0
1724377800000|2024-08-23 01:50:00|8298.6|8289.6|8297.6|8288.6|8299.6|8290.6|8297.1|8288.1|0
1724378100000|2024-08-23 01:55:00|8297.8|8288.8|8297.6|8288.6|8298.6|8289.6|8297.1|8288.1|0
1724378400000|2024-08-23 02:00:00|8297.8|8288.8|8296.8|8287.8|8300.6|8291.6|8296.8|8287.8|0
1724378700000|2024-08-23 02:05:00|8297.3|8288.3|8301.1|8292.1|8301.6|8292.6|8297.3|8288.3|0
1724379000000|2024-08-23 02:10:00|8300.8|8291.8|8300.1|8291.1|8300.8|8291.8|8299.6|8290.6|0
1724379300000|2024-08-23 02:15:00|8300.3|8291.3|8300.6|8291.6|8300.8|8291.8|8300.1|8291.1|0
1724379600000|2024-08-23 02:20:00|8300.8|8291.8|8301.1|8292.1|8301.3|8292.3|8300.8|8291.8|0
1724379900000|2024-08-23 02:25:00|8301.3|8292.3|8301.3|8292.3|8302.1|8293.1|8300.6|8291.6|0
1724380200000|2024-08-23 02:30:00|8301.6|8292.6|8300.8|8291.8|8301.6|8292.6|8300.6|8291.6|0
1724380500000|2024-08-23 02:35:00|8300.6|8291.6|8301.8|8292.8|8301.8|8292.8|8300.6|8291.6|0
1724380800000|2024-08-23 02:40:00|8302.1|8293.1|8302.3|8293.3|8302.3|8293.3|8301.6|8292.6|0
1724381100000|2024-08-23 02:45:00|8302.6|8293.6|8304.8|8295.8|8305.8|8296.8|8302.3|8293.3|0
1724381400000|2024-08-23 02:50:00|8304.1|8295.1|8303.3|8294.3|8304.1|8295.1|8303.3|8294.3|0
1724381700000|2024-08-23 02:55:00|8303.1|8294.1|8303.6|8294.6|8304.1|8295.1|8303.1|8294.1|0
1724382000000|2024-08-23 03:00:00|8304.3|8295.3|8303.3|8294.3|8304.3|8295.3|8303.1|8294.1|0
1724382300000|2024-08-23 03:05:00|8303.6|8294.6|8304.6|8295.6|8304.6|8295.6|8303.6|8294.6|0
1724382600000|2024-08-23 03:10:00|8304.3|8295.3|8304.6|8295.6|8304.6|8295.6|8304.3|8295.3|0
1724382900000|2024-08-23 03:15:00|8304.8|8295.8|8306.1|8297.1|8306.1|8297.1|8304.6|8295.6|0
1724383200000|2024-08-23 03:20:00|8307.1|8298.1|8305.6|8296.6|8307.1|8298.1|8305.1|8296.1|0
1724383500000|2024-08-23 03:25:00|8305.8|8296.8|8306.6|8297.6|8307.3|8298.3|8305.8|8296.8|0
1724383800000|2024-08-23 03:30:00|8306.8|8297.8|8307.1|8298.1|8307.3|8298.3|8306.1|8297.1|0
1724384100000|2024-08-23 03:35:00|8307.3|8298.3|8310.1|8301.1|8310.6|8301.6|8307.1|8298.1|0
1724384400000|2024-08-23 03:40:00|8310.8|8301.8|8315.1|8306.1|8315.6|8306.6|8310.8|8301.8|0
1724384700000|2024-08-23 03:45:00|8315.3|8306.3|8315.1|8306.1|8315.3|8306.3|8314.8|8305.8|0
1724385000000|2024-08-23 03:50:00|8315.3|8306.3|8315.1|8306.1|8315.3|8306.3|8315.1|8306.1|0
1724385300000|2024-08-23 03:55:00|8315.3|8306.3|8314.3|8305.3|8315.3|8306.3|8314.3|8305.3|0
1724385600000|2024-08-23 04:00:00|8313.6|8304.6|8315.3|8306.3|8315.3|8306.3|8313.1|8304.1|0
1724385900000|2024-08-23 04:05:00|8315.1|8306.1|8317.6|8308.6|8318.1|8309.1|8314.6|8305.6|0
1724386200000|2024-08-23 04:10:00|8317.1|8308.1|8318.6|8309.6|8318.6|8309.6|8317.1|8308.1|0
1724386500000|2024-08-23 04:15:00|8318.8|8309.8|8321.6|8312.6|8322.8|8313.8|8318.6|8309.6|0
1724386800000|2024-08-23 04:20:00|8323.6|8314.6|8323.6|8314.6|8323.8|8314.8|8321.6|8312.6|0
1724387100000|2024-08-23 04:25:00|8323.8|8314.8|8322.8|8313.8|8324.1|8315.1|8322.8|8313.8|0
1724387400000|2024-08-23 04:30:00|8322.6|8313.6|8324.1|8315.1|8324.1|8315.1|8322.6|8313.6|0
1724387700000|2024-08-23 04:35:00|8323.6|8314.6|8324.3|8315.3|8325.1|8316.1|8323.6|8314.6|0
1724388000000|2024-08-23 04:40:00|8324.1|8315.1|8322.6|8313.6|8324.3|8315.3|8322.6|8313.6|0
1724388300000|2024-08-23 04:45:00|8322.3|8313.3|8322.1|8313.1|8322.3|8313.3|8322.1|8313.1|0
1724388600000|2024-08-23 04:50:00|8321.6|8312.6|8321.1|8312.1|8321.6|8312.6|8320.1|8311.1|0
1724388900000|2024-08-23 04:55:00|8321.3|8312.3|8318.8|8309.8|8321.8|8312.8|8318.3|8309.3|0
1724389200000|2024-08-23 05:00:00|8317.8|8308.8|8316.3|8307.3|8318.8|8309.8|8316.3|8307.3|0
1724389500000|2024-08-23 05:05:00|8316.6|8307.6|8318.6|8309.6|8318.6|8309.6|8316.1|8307.1|0
1724389800000|2024-08-23 05:10:00|8316.3|8307.3|8315.6|8306.6|8317.6|8308.6|8315.3|8306.3|0
1724390100000|2024-08-23 05:15:00|8316.1|8307.1|8315.8|8306.8|8316.8|8307.8|8314.8|8305.8|0
1724390400000|2024-08-23 05:20:00|8316.6|8307.6|8317.8|8308.8|8318.1|8309.1|8316.6|8307.6|0
1724390700000|2024-08-23 05:25:00|8318.1|8309.1|8317.1|8308.1|8319.6|8310.6|8316.3|8307.3|0
1724391000000|2024-08-23 05:30:00|8317.6|8308.6|8317.1|8308.1|8319.3|8310.3|8316.3|8307.3|0
1724391300000|2024-08-23 05:35:00|8316.8|8307.8|8317.1|8308.1|8317.6|8308.6|8315.3|8306.3|0
1724391600000|2024-08-23 05:40:00|8317.6|8308.6|8314.6|8305.6|8318.1|8309.1|8314.6|8305.6|0
1724391900000|2024-08-23 05:45:00|8314.3|8305.3|8314.6|8305.6|8314.6|8305.6|8313.3|8304.3|0
1724392200000|2024-08-23 05:50:00|8314.8|8305.8|8315.6|8306.6|8318.8|8309.8|8314.8|8305.8|0
1724392500000|2024-08-23 05:55:00|8315.3|8306.3|8314.6|8305.6|8315.3|8306.3|8312.3|8303.3|0
1724392800000|2024-08-23 06:00:00|8314.3|8305.3|8321.1|8312.1|8323.6|8314.6|8314.1|8305.1|0
1724393100000|2024-08-23 06:05:00|8320.3|8311.3|8323.3|8314.3|8326.6|8317.6|8320.3|8311.3|0
1724393400000|2024-08-23 06:10:00|8324.6|8315.6|8322.3|8313.3|8325.3|8316.3|8321.1|8312.1|0
1724393700000|2024-08-23 06:15:00|8322.1|8313.1|8321.1|8312.1|8323.1|8314.1|8321.1|8312.1|0
1724394000000|2024-08-23 06:20:00|8320.6|8311.6|8321.8|8312.8|8321.8|8312.8|8319.1|8310.1|0
1724394300000|2024-08-23 06:25:00|8322.1|8313.1|8326.1|8317.1|8326.3|8317.3|8322.1|8313.1|0
1724394600000|2024-08-23 06:30:00|8325.8|8316.8|8325.1|8316.1|8327.8|8318.8|8324.1|8315.1|0
1724394900000|2024-08-23 06:35:00|8325.3|8316.3|8327.8|8318.8|8327.8|8318.8|8325.1|8316.1|0
1724395200000|2024-08-23 06:40:00|8328.1|8319.1|8325.3|8316.3|8329.1|8320.1|8324.8|8315.8|0
1724395500000|2024-08-23 06:45:00|8325.1|8316.1|8321.8|8312.8|8325.3|8316.3|8321.3|8312.3|0
1724395800000|2024-08-23 06:50:00|8321.6|8312.6|8319.6|8310.6|8321.6|8312.6|8317.3|8308.3|0
1724396100000|2024-08-23 06:55:00|8319.1|8310.1|8312.1|8303.1|8320.6|8311.6|8312.1|8303.1|0
1724396400000|2024-08-23 07:00:00|8314.8|8305.8|8314.3|8305.3|8318.3|8309.3|8309.3|8300.3|0
1724396700000|2024-08-23 07:05:00|8314.6|8305.6|8318.3|8309.3|8323.6|8314.6|8314.6|8305.6|0
1724397000000|2024-08-23 07:10:00|8318.1|8309.1|8313.1|8304.1|8318.3|8309.3|8309.6|8300.6|0
1724397300000|2024-08-23 07:15:00|8313.3|8304.3|8310.8|8301.8|8317.1|8308.1|8310.3|8301.3|0
1724397600000|2024-08-23 07:20:00|8311.3|8302.3|8310.1|8301.1|8313.8|8304.8|8308.6|8299.6|0
1724397900000|2024-08-23 07:25:00|8310.3|8301.3|8314.3|8305.3|8315.8|8306.8|8310.3|8301.3|0
1724398200000|2024-08-23 07:30:00|8314.1|8305.1|8311.1|8302.1|8316.6|8307.6|8309.6|8300.6|0
1724398500000|2024-08-23 07:35:00|8311.3|8302.3|8311.1|8302.1|8313.3|8304.3|8308.6|8299.6|0
1724398800000|2024-08-23 07:40:00|8310.3|8301.3|8309|8300|8310.8|8301.8|8305.3|8296.3|0
1724399100000|2024-08-23 07:45:00|8308.8|8299.8|8308.8|8299.8|8312.3|8303.3|8308.8|8299.8|0
1724399400000|2024-08-23 07:50:00|8308.5|8299.5|8309.8|8300.8|8311.8|8302.8|8308.3|8299.3|0
1724399700000|2024-08-23 07:55:00|8309.5|8300.5|8306.5|8297.5|8309.8|8300.8|8306.5|8297.5|0
1724400000000|2024-08-23 08:00:00|8306.3|8297.3|8307.3|8298.3|8307.3|8298.3|8304.3|8295.3|0
1724400300000|2024-08-23 08:05:00|8307.5|8298.5|8306|8297|8309|8300|8304.3|8295.3|0
1724400600000|2024-08-23 08:10:00|8305.8|8296.8|8309.5|8300.5|8310|8301|8305|8296|0
1724400900000|2024-08-23 08:15:00|8309.3|8300.3|8309|8300|8309.5|8300.5|8306.5|8297.5|0
1724401200000|2024-08-23 08:20:00|8308.8|8299.8|8312.3|8303.3|8313.3|8304.3|8308.5|8299.5|0
1724401500000|2024-08-23 08:25:00|8312.5|8303.5|8311|8302|8312.8|8303.8|8308.8|8299.8|0
1724401800000|2024-08-23 08:30:00|8310.8|8301.8|8309.8|8300.8|8311.5|8302.5|8309|8300|0
1724402100000|2024-08-23 08:35:00|8309.5|8300.5|8310|8301|8311.3|8302.3|8309.3|8300.3|0
1724402400000|2024-08-23 08:40:00|8309.8|8300.8|8306|8297|8309.8|8300.8|8305.3|8296.3|0
1724402700000|2024-08-23 08:45:00|8305.8|8296.8|8306.5|8297.5|8307.8|8298.8|8305.3|8296.3|0
1724403000000|2024-08-23 08:50:00|8306.3|8297.3|8309.3|8300.3|8309.3|8300.3|8304.8|8295.8|0
1724403300000|2024-08-23 08:55:00|8308.8|8299.8|8307.8|8298.8|8310.3|8301.3|8307.5|8298.5|0
1724403600000|2024-08-23 09:00:00|8307.5|8298.5|8305|8296|8308.3|8299.3|8304|8295|0
1724403900000|2024-08-23 09:05:00|8305.3|8296.3|8308|8299|8308|8299|8304.5|8295.5|0
1724404200000|2024-08-23 09:10:00|8307.8|8298.8|8310.3|8301.3|8310.3|8301.3|8307|8298|0
1724404500000|2024-08-23 09:15:00|8309.5|8300.5|8315.5|8306.5|8316|8307|8309.3|8300.3|0
1724404800000|2024-08-23 09:20:00|8315.8|8306.8|8312|8303|8317|8308|8311.3|8302.3|0
1724405100000|2024-08-23 09:25:00|8312.3|8303.3|8317.3|8308.3|8317.8|8308.8|8312.3|8303.3|0
1724405400000|2024-08-23 09:30:00|8317|8308|8314.5|8305.5|8317.8|8308.8|8314|8305|0
1724405700000|2024-08-23 09:35:00|8314.3|8305.3|8311|8302|8315.3|8306.3|8310.8|8301.8|0
1724406000000|2024-08-23 09:40:00|8310.8|8301.8|8313.3|8304.3|8313.3|8304.3|8310|8301|0
1724406300000|2024-08-23 09:45:00|8312.8|8303.8|8316.5|8307.5|8317.3|8308.3|8312.8|8303.8|0
1724406600000|2024-08-23 09:50:00|8316.3|8307.3|8312.3|8303.3|8316.8|8307.8|8311.3|8302.3|0
1724406900000|2024-08-23 09:55:00|8311.8|8302.8|8312|8303|8312.8|8303.8|8311|8302|0
1724407200000|2024-08-23 10:00:00|8312.3|8303.3|8317|8308|8317.5|8308.5|8312|8303|0
1724407500000|2024-08-23 10:05:00|8316.5|8307.5|8314|8305|8318|8309|8313.5|8304.5|0
1724407800000|2024-08-23 10:10:00|8313.5|8304.5|8311.5|8302.5|8313.8|8304.8|8309.8|8300.8|0
1724408100000|2024-08-23 10:15:00|8311.8|8302.8|8313.5|8304.5|8313.5|8304.5|8309.8|8300.8|0
1724408400000|2024-08-23 10:20:00|8313.3|8304.3|8314.8|8305.8|8315|8306|8311.5|8302.5|0
1724408700000|2024-08-23 10:25:00|8314.5|8305.5|8319.3|8310.3|8319.3|8310.3|8314|8305|0
1724409000000|2024-08-23 10:30:00|8319|8310|8321.5|8312.5|8322.5|8313.5|8317.8|8308.8|0
1724409300000|2024-08-23 10:35:00|8321.3|8312.3|8320|8311|8322.8|8313.8|8320|8311|0
1724409600000|2024-08-23 10:40:00|8320.5|8311.5|8320.8|8311.8|8322.3|8313.3|8320.3|8311.3|0
1724409900000|2024-08-23 10:45:00|8320.5|8311.5|8322|8313|8324|8315|8319.8|8310.8|0
1724410200000|2024-08-23 10:50:00|8321.8|8312.8|8321|8312|8321.8|8312.8|8318.3|8309.3|0
1724410500000|2024-08-23 10:55:00|8320.8|8311.8|8326|8317|8327|8318|8320.3|8311.3|0
1724410800000|2024-08-23 11:00:00|8324.3|8315.3|8325.5|8316.5|8327|8318|8322|8313|0
1724411100000|2024-08-23 11:05:00|8325.8|8316.8|8322.3|8313.3|8326.5|8317.5|8322.3|8313.3|0
1724411400000|2024-08-23 11:10:00|8322.5|8313.5|8322.5|8313.5|8323|8314|8319.3|8310.3|0
1724411700000|2024-08-23 11:15:00|8322.3|8313.3|8321.5|8312.5|8322.8|8313.8|8320.3|8311.3|0
1724412000000|2024-08-23 11:20:00|8321.3|8312.3|8318|8309|8321.5|8312.5|8317.8|8308.8|0
1724412300000|2024-08-23 11:25:00|8317.8|8308.8|8320|8311|8320.3|8311.3|8317.8|8308.8|0
1724412600000|2024-08-23 11:30:00|8319.8|8310.8|8315.3|8306.3|8319.8|8310.8|8315.3|8306.3|0
1724412900000|2024-08-23 11:35:00|8314.8|8305.8|8316.5|8307.5|8318.3|8309.3|8314.8|8305.8|0
1724413200000|2024-08-23 11:40:00|8315.6|8306.6|8317.9|8308.9|8318.9|8309.9|8315.4|8306.4|0
1724413500000|2024-08-23 11:45:00|8317.4|8308.4|8316.4|8307.4|8317.6|8308.6|8314.1|8305.1|0
1724413800000|2024-08-23 11:50:00|8315.9|8306.9|8313.9|8304.9|8316.6|8307.6|8313.6|8304.6|0
1724414100000|2024-08-23 11:55:00|8314.1|8305.1|8317.4|8308.4|8318.1|8309.1|8314.1|8305.1|0
1724414400000|2024-08-23 12:00:00|8317.1|8308.1|8319.9|8310.9|8321.9|8312.9|8317.1|8308.1|0
1724414700000|2024-08-23 12:05:00|8319.6|8310.6|8320.4|8311.4|8324.1|8315.1|8318.4|8309.4|0
1724415000000|2024-08-23 12:10:00|8320.1|8311.1|8320.9|8311.9|8321.9|8312.9|8320.1|8311.1|0
1724415300000|2024-08-23 12:15:00|8320.6|8311.6|8321.4|8312.4|8322.4|8313.4|8320.4|8311.4|0
1724415600000|2024-08-23 12:20:00|8320.9|8311.9|8324.4|8315.4|8324.4|8315.4|8320.4|8311.4|0
1724415900000|2024-08-23 12:25:00|8324.1|8315.1|8321.6|8312.6|8325.4|8316.4|8321.6|8312.6|0
1724416200000|2024-08-23 12:30:00|8321.9|8312.9|8320.1|8311.1|8322.6|8313.6|8319.4|8310.4|0
1724416500000|2024-08-23 12:35:00|8319.9|8310.9|8320.6|8311.6|8321.9|8312.9|8317.9|8308.9|0
1724416800000|2024-08-23 12:40:00|8320.4|8311.4|8319.6|8310.6|8321.6|8312.6|8317.9|8308.9|0
1724417100000|2024-08-23 12:45:00|8319.4|8310.4|8321.6|8312.6|8322.4|8313.4|8319.4|8310.4|0
1724417400000|2024-08-23 12:50:00|8321.4|8312.4|8318.4|8309.4|8322.4|8313.4|8318.4|8309.4|0
1724417700000|2024-08-23 12:55:00|8318.1|8309.1|8315.9|8306.9|8319.1|8310.1|8315.9|8306.9|0
1724418000000|2024-08-23 13:00:00|8316.1|8307.1|8317.9|8308.9|8317.9|8308.9|8313.6|8304.6|0
1724418300000|2024-08-23 13:05:00|8316.9|8307.9|8315.9|8306.9|8317.9|8308.9|8314.4|8305.4|0
1724418600000|2024-08-23 13:10:00|8316.4|8307.4|8315.6|8306.6|8318.4|8309.4|8315.1|8306.1|0
1724418900000|2024-08-23 13:15:00|8315.9|8306.9|8319.1|8310.1|8320.1|8311.1|8315.9|8306.9|0
1724419200000|2024-08-23 13:20:00|8319.4|8310.4|8317.4|8308.4|8321.1|8312.1|8316.9|8307.9|0
1724419500000|2024-08-23 13:25:00|8317.9|8308.9|8319.6|8310.6|8321.9|8312.9|8316.9|8307.9|0
1724419800000|2024-08-23 13:30:00|8318.6|8309.6|8321.6|8312.6|8321.6|8312.6|8316.9|8307.9|0
1724420100000|2024-08-23 13:35:00|8322.1|8313.1|8315.6|8306.6|8322.1|8313.1|8315.6|8306.6|0
1724420400000|2024-08-23 13:40:00|8315.4|8306.4|8313.4|8304.4|8316.4|8307.4|8311.4|8302.4|0
1724420700000|2024-08-23 13:45:00|8313.1|8304.1|8307.9|8298.9|8314.6|8305.6|8306.4|8297.4|0
1724421000000|2024-08-23 13:50:00|8307.6|8298.6|8304.4|8295.4|8308.1|8299.1|8303.6|8294.6|0
1724421300000|2024-08-23 13:55:00|8304.1|8295.1|8309.4|8300.4|8309.4|8300.4|8303.6|8294.6|0
1724421600000|2024-08-23 14:00:00|8310.6|8301.6|8315.4|8306.4|8317.6|8308.6|8309.1|8300.1|0
1724421900000|2024-08-23 14:05:00|8315.1|8306.1|8318.4|8309.4|8320.1|8311.1|8312.4|8303.4|0
1724422200000|2024-08-23 14:10:00|8318.8|8309.8|8324.5|8315.5|8326|8317|8316.8|8307.8|0
1724422500000|2024-08-23 14:15:00|8325.5|8316.5|8320|8311|8327|8318|8316|8307|0
1724422800000|2024-08-23 14:20:00|8319.8|8310.8|8332.5|8323.5|8332.8|8323.8|8316|8307|0
1724423100000|2024-08-23 14:25:00|8332|8323|8330|8321|8334.3|8325.3|8329|8320|0
1724423400000|2024-08-23 14:30:00|8330.3|8321.3|8327.5|8318.5|8332|8323|8326.5|8317.5|0
1724423700000|2024-08-23 14:35:00|8327.3|8318.3|8328.8|8319.8|8329.5|8320.5|8323.8|8314.8|0
1724424000000|2024-08-23 14:40:00|8329.3|8320.3|8331|8322|8333.8|8324.8|8326.3|8317.3|0
1724424300000|2024-08-23 14:45:00|8330.8|8321.8|8323|8314|8331.3|8322.3|8319.8|8310.8|0
1724424600000|2024-08-23 14:50:00|8322.8|8313.8|8326.3|8317.3|8326.8|8317.8|8319.3|8310.3|0
1724424900000|2024-08-23 14:55:00|8326|8317|8334.5|8325.5|8336.5|8327.5|8325.5|8316.5|0
1724425200000|2024-08-23 15:00:00|8334.3|8325.3|8333.3|8324.3|8334.3|8325.3|8330|8321|0
1724425500000|2024-08-23 15:05:00|8333|8324|8333.8|8324.8|8334.3|8325.3|8329.3|8320.3|0
1724425800000|2024-08-23 15:10:00|8333.5|8324.5|8331.3|8322.3|8333.8|8324.8|8324|8315|0
1724426100000|2024-08-23 15:15:00|8330.8|8321.8|8332.8|8323.8|8332.8|8323.8|8328.5|8319.5|0
1724426400000|2024-08-23 15:20:00|8333.3|8324.3|8331.8|8322.8|8333.3|8324.3|8328.5|8319.5|0
1724426700000|2024-08-23 15:25:00|8332.3|8323.3|8337.5|8328.5|8337.8|8328.8|8331.3|8322.3|0
1724427000000|2024-08-23 15:30:00|8336|8327|8333.5|8324.5|8337.5|8328.5|8330.5|8321.5|0
1724427300000|2024-08-23 15:35:00|8332|8323|8332|8323|8333.3|8324.3|8329.3|8320.3|0
1724427600000|2024-08-23 15:40:00|8332.3|8323.3|8326.8|8317.8|8334.8|8325.8|8324.8|8315.8|0
1724427900000|2024-08-23 15:45:00|8326.5|8317.5|8330.3|8321.3|8331.3|8322.3|8322.8|8313.8|0
1724428200000|2024-08-23 15:50:00|8330|8321|8326.5|8317.5|8330.3|8321.3|8325|8316|0
1724428500000|2024-08-23 15:55:00|8326.3|8317.3|8322.3|8313.3|8328.3|8319.3|8320.5|8311.5|0
1724428800000|2024-08-23 16:00:00|8323.3|8314.3|8319.5|8310.5|8323.3|8314.3|8317.3|8308.3|0
1724429100000|2024-08-23 16:05:00|8319.8|8310.8|8319.8|8310.8|8322|8313|8316.3|8307.3|0
1724429400000|2024-08-23 16:10:00|8320|8311|8321|8312|8322.5|8313.5|8318.8|8309.8|0
1724429700000|2024-08-23 16:15:00|8321.3|8312.3|8323.8|8314.8|8324.3|8315.3|8318.8|8309.8|0
1724430000000|2024-08-23 16:20:00|8324.3|8315.3|8322|8313|8326|8317|8322|8313|0
1724430300000|2024-08-23 16:25:00|8322.3|8313.3|8323.8|8314.8|8324.3|8315.3|8319.5|8310.5|0
1724430600000|2024-08-23 16:30:00|8324|8315|8326|8317|8327.3|8318.3|8323.5|8314.5|0
1724430900000|2024-08-23 16:35:00|8326.3|8317.3|8327.5|8318.5|8329.5|8320.5|8326|8317|0
1724431200000|2024-08-23 16:40:00|8328|8319|8322|8313|8328.3|8319.3|8321.5|8312.5|0
1724431500000|2024-08-23 16:45:00|8322.3|8313.3|8322.8|8313.8|8324.3|8315.3|8320.5|8311.5|0
1724431800000|2024-08-23 16:50:00|8322.5|8313.5|8328.5|8319.5|8329.3|8320.3|8322.5|8313.5|0
1724432100000|2024-08-23 16:55:00|8328.8|8319.8|8332.5|8323.5|8333.5|8324.5|8328.8|8319.8|0
1724432400000|2024-08-23 17:00:00|8332|8323|8332.8|8323.8|8334.8|8325.8|8331.3|8322.3|0
1724432700000|2024-08-23 17:05:00|8332.5|8323.5|8332.5|8323.5|8335|8326|8331.8|8322.8|0
1724433000000|2024-08-23 17:10:00|8332.8|8323.8|8333.5|8324.5|8333.5|8324.5|8331.3|8322.3|0
1724433300000|2024-08-23 17:15:00|8333.8|8324.8|8332|8323|8335|8326|8331.5|8322.5|0
1724433600000|2024-08-23 17:20:00|8332.3|8323.3|8331.5|8322.5|8333.5|8324.5|8331|8322|0
1724433900000|2024-08-23 17:25:00|8331.3|8322.3|8330.3|8321.3|8332|8323|8328.5|8319.5|0
1724434200000|2024-08-23 17:30:00|8330|8321|8328|8319|8330|8321|8327.3|8318.3|0
1724434500000|2024-08-23 17:35:00|8327.8|8318.8|8327.5|8318.5|8329|8320|8326.8|8317.8|0
1724434800000|2024-08-23 17:40:00|8327.3|8318.3|8329|8320|8329.5|8320.5|8325.3|8316.3|0
1724435100000|2024-08-23 17:45:00|8328.8|8319.8|8328.5|8319.5|8328.8|8319.8|8326|8317|0
1724435400000|2024-08-23 17:50:00|8329|8320|8329.5|8320.5|8330.5|8321.5|8327|8318|0
1724435700000|2024-08-23 17:55:00|8329.3|8320.3|8328.5|8319.5|8330|8321|8327|8318|0
1724436000000|2024-08-23 18:00:00|8329|8320|8327.5|8318.5|8329|8320|8326|8317|0
1724436300000|2024-08-23 18:05:00|8327.3|8318.3|8324.8|8315.8|8327.8|8318.8|8324.5|8315.5|0
1724436600000|2024-08-23 18:10:00|8325|8316|8329.5|8320.5|8330|8321|8324.5|8315.5|0
1724436900000|2024-08-23 18:15:00|8329.3|8320.3|8326.5|8317.5|8330|8321|8325.5|8316.5|0
1724437200000|2024-08-23 18:20:00|8326.3|8317.3|8328|8319|8328|8319|8324|8315|0
1724437500000|2024-08-23 18:25:00|8328.3|8319.3|8328.5|8319.5|8329.8|8320.8|8327|8318|0
1724437800000|2024-08-23 18:30:00|8328.3|8319.3|8326.5|8317.5|8328.8|8319.8|8326|8317|0
1724438100000|2024-08-23 18:35:00|8326.3|8317.3|8326.5|8317.5|8327.8|8318.8|8325.5|8316.5|0
1724438400000|2024-08-23 18:40:00|8326.8|8317.8|8327.5|8318.5|8329.3|8320.3|8325.8|8316.8|0
1724438700000|2024-08-23 18:45:00|8327.8|8318.8|8328.8|8319.8|8329.8|8320.8|8327.3|8318.3|0
1724439000000|2024-08-23 18:50:00|8328.5|8319.5|8328.5|8319.5|8329.3|8320.3|8327.5|8318.5|0
1724439300000|2024-08-23 18:55:00|8328.3|8319.3|8331|8322|8331|8322|8327.3|8318.3|0
1724439600000|2024-08-23 19:00:00|8330.8|8321.8|8330.3|8321.3|8331.8|8322.8|8327.8|8318.8|0
1724439900000|2024-08-23 19:05:00|8330|8321|8335|8326|8335|8326|8330|8321|0
1724440200000|2024-08-23 19:10:00|8334.8|8325.8|8336.5|8327.5|8337.5|8328.5|8334.5|8325.5|0
1724440500000|2024-08-23 19:15:00|8336.3|8327.3|8334.8|8325.8|8336.3|8327.3|8333.5|8324.5|0
1724440800000|2024-08-23 19:20:00|8335|8326|8336.5|8327.5|8337|8328|8334.5|8325.5|0
1724441100000|2024-08-23 19:25:00|8336.8|8327.8|8339|8330|8339.5|8330.5|8336.8|8327.8|0
1724441400000|2024-08-23 19:30:00|8339.3|8330.3|8340.8|8331.8|8340.8|8331.8|8337.8|8328.8|0
1724441700000|2024-08-23 19:35:00|8340.5|8331.5|8339.3|8330.3|8341.3|8332.3|8337.8|8328.8|0
1724442000000|2024-08-23 19:40:00|8339|8330|8340.5|8331.5|8342|8333|8338.8|8329.8|0
1724442300000|2024-08-23 19:45:00|8340.8|8331.8|8344.3|8335.3|8344.8|8335.8|8338.5|8329.5|0
1724442600000|2024-08-23 19:50:00|8344.8|8335.8|8344|8335|8344.8|8335.8|8340.5|8331.5|0
1724442900000|2024-08-23 19:55:00|8343.8|8334.8|8339.2|8330.2|8344.8|8335.8|8337.3|8328.3|0
1724443200000|2024-08-23 20:00:00|8338.5|8329.5|8337.6|8328.6|8339.3|8330.3|8335.5|8326.5|0
1724443500000|2024-08-23 20:05:00|8337.8|8328.8|8337.4|8328.4|8339.1|8330.1|8337.3|8328.3|0
1724443800000|2024-08-23 20:10:00|8336.6|8327.6|8333.8|8324.8|8336.6|8327.6|8332.4|8323.4|0
1724444100000|2024-08-23 20:15:00|8333.9|8324.9|8334.7|8325.7|8335.5|8326.5|8333.6|8324.6|0
1724444400000|2024-08-23 20:20:00|8334.8|8325.8|8336.3|8327.3|8336.3|8327.3|8334.7|8325.7|0
1724444700000|2024-08-23 20:25:00|8336.4|8327.4|8335.3|8326.3|8337|8328|8335.2|8326.2|0
1724445000000|2024-08-23 20:30:00|8335.2|8326.2|8333.4|8324.4|8335.6|8326.6|8333.3|8324.3|0
1724445300000|2024-08-23 20:35:00|8333.2|8324.2|8330.2|8321.2|8335.2|8326.2|8329.9|8320.9|0
1724445600000|2024-08-23 20:40:00|8330.3|8321.3|8330.1|8321.1|8330.4|8321.4|8329.8|8320.8|0
1724445900000|2024-08-23 20:45:00|8330.2|8321.2|8330|8321|8330.4|8321.4|8329.7|8320.7|0
1724446200000|2024-08-23 20:50:00|8329.9|8320.9|8330.5|8321.5|8330.7|8321.7|8329.7|8320.7|0
1724446500000|2024-08-23 20:55:00|8330.4|8321.4|8328.7|8319.7|8330.5|8321.5|8328.7|8319.7|0
1724484600000|2024-08-24 07:30:00|8329.7|8320.7|8329.7|8320.7|8329.7|8320.7|8329.7|8320.7|0
1724492100000|2024-08-24 09:35:00|8332|8323|8332|8323|8332|8323|8332|8323|0
1724501400000|2024-08-24 12:10:00|8331|8324|8331|8324|8331|8324|8331|8324|0
1724532300000|2024-08-24 20:45:00|8331.1|8324.1|8331|8324|8331.1|8324.1|8331|8324|0
1724534100000|2024-08-24 21:15:00|8330.9|8323.9|8330.9|8323.9|8330.9|8323.9|8330.9|8323.9|0
1724563800000|2024-08-25 05:30:00|8328.9|8321.9|8328.9|8321.9|8328.9|8321.9|8328.9|8321.9|0
1724566800000|2024-08-25 06:20:00|8329|8322|8329|8322|8329|8322|8329|8322|0
1724568900000|2024-08-25 06:55:00|8327|8320|8327|8320|8327|8320|8327|8320|0
1724569800000|2024-08-25 07:10:00|8326.9|8319.9|8325.9|8318.9|8326.9|8319.9|8325.9|8318.9|0
1724570700000|2024-08-25 07:25:00|8313.9|8306.9|8320.4|8306.4|8320.4|8306.9|8313.9|8303.4|0
1724571300000|2024-08-25 07:35:00|8320|8306|8319.9|8305.9|8320|8306|8319.9|8305.9|0
1724571900000|2024-08-25 07:45:00|8316.4|8309.4|8316.5|8309.5|8316.5|8309.5|8316.4|8309.4|0
1724573700000|2024-08-25 08:15:00|8316.9|8309.9|8316.9|8309.9|8316.9|8309.9|8316.9|8309.9|0
1724574000000|2024-08-25 08:20:00|8316|8309|8316|8309|8316|8309|8316|8309|0
1724574900000|2024-08-25 08:35:00|8315.8|8308.8|8315.8|8308.8|8315.8|8308.8|8315.8|8308.8|0
1724576100000|2024-08-25 08:55:00|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|0
1724577900000|2024-08-25 09:25:00|8312.5|8305.5|8312.5|8305.5|8312.5|8305.5|8312.5|8305.5|0
1724580900000|2024-08-25 10:15:00|8312.2|8305.2|8312.2|8305.2|8312.2|8305.2|8312.2|8305.2|0
1724582100000|2024-08-25 10:35:00|8312.3|8305.3|8312.2|8305.2|8312.3|8305.3|8312.2|8305.2|0
1724587500000|2024-08-25 12:05:00|8312.3|8305.3|8312.3|8305.3|8312.3|8305.3|8312.3|8305.3|0
1724601300000|2024-08-25 15:55:00|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|0
1724601600000|2024-08-25 16:00:00|8315|8308|8315|8308|8315|8308|8315|8308|0
1724617200000|2024-08-25 20:20:00|8317.6|8310.6|8317.6|8310.6|8317.6|8310.6|8317.6|8310.6|0
1724623200000|2024-08-25 22:00:00|8327.7|8320.7|8333.2|8326.2|8333.4|8326.4|8327.7|8320.7|0
1724623500000|2024-08-25 22:05:00|8333.1|8326.1|8335.3|8328.3|8336.3|8329.3|8332.9|8325.9|0
1724623800000|2024-08-25 22:10:00|8335.4|8328.4|8335|8328|8335.9|8328.9|8335|8328|0
1724624100000|2024-08-25 22:15:00|8334.9|8327.9|8334.7|8327.7|8335.6|8328.6|8333.5|8326.5|0
1724624400000|2024-08-25 22:20:00|8334.8|8327.8|8334|8327|8335.2|8328.2|8333.7|8326.7|0
1724624700000|2024-08-25 22:25:00|8333.9|8326.9|8331.5|8324.5|8334|8327|8329.8|8322.8|0
1724625000000|2024-08-25 22:30:00|8331.6|8324.6|8326.2|8319.2|8332.4|8325.4|8324.5|8317.5|0
1724625300000|2024-08-25 22:35:00|8326.3|8319.3|8324.9|8317.9|8326.9|8319.9|8324.4|8317.4|0
1724625600000|2024-08-25 22:40:00|8325|8318|8324.1|8317.1|8326|8319|8321.8|8314.8|0
1724625900000|2024-08-25 22:45:00|8324|8317|8323.7|8316.7|8325.1|8318.1|8322.3|8315.3|0
1724626200000|2024-08-25 22:50:00|8323.8|8316.8|8324.3|8317.3|8324.7|8317.7|8323.8|8316.8|0
1724626500000|2024-08-25 22:55:00|8324.4|8317.4|8322.2|8315.2|8324.6|8317.6|8321.9|8314.9|0
1724626800000|2024-08-25 23:00:00|8322.6|8315.6|8321.1|8314.1|8322.6|8315.6|8320.2|8313.2|0
1724627100000|2024-08-25 23:05:00|8321.2|8314.2|8322.4|8315.4|8322.7|8315.7|8320.2|8313.2|0
1724627400000|2024-08-25 23:10:00|8322.3|8315.3|8324.3|8317.3|8324.9|8317.9|8322.3|8315.3|0
1724627700000|2024-08-25 23:15:00|8324.2|8317.2|8321.1|8314.1|8324.3|8317.3|8321|8314|0
1724628000000|2024-08-25 23:20:00|8321|8314|8322.5|8315.5|8322.5|8315.5|8320.4|8313.4|0
1724628300000|2024-08-25 23:25:00|8322.8|8315.8|8323|8316|8324|8317|8322.3|8315.3|0
1724628600000|2024-08-25 23:30:00|8323.1|8316.1|8322.4|8315.4|8323.7|8316.7|8322.3|8315.3|0
1724628900000|2024-08-25 23:35:00|8322.3|8315.3|8323.5|8316.5|8323.7|8316.7|8322.3|8315.3|0
1724629200000|2024-08-25 23:40:00|8323.4|8316.4|8324.4|8317.4|8325|8318|8321.8|8314.8|0
1724629500000|2024-08-25 23:45:00|8324.5|8317.5|8326.3|8319.3|8326.8|8319.8|8323.3|8316.3|0
1724629800000|2024-08-25 23:50:00|8326.2|8319.2|8328|8321|8328|8321|8325.8|8318.8|0
1724630100000|2024-08-25 23:55:00|8327.9|8320.9|8328|8321|8328.2|8321.2|8327.1|8320.1|0
1724630400000|2024-08-26 00:00:00|8328.7|8321.7|8330.3|8323.3|8330.9|8323.9|8328.5|8321.5|0
1724630700000|2024-08-26 00:05:00|8330.4|8323.4|8327.9|8320.9|8330.6|8323.6|8327.7|8320.7|0
1724631000000|2024-08-26 00:10:00|8328|8321|8326.6|8319.6|8329.7|8322.7|8326.3|8319.3|0
1724631300000|2024-08-26 00:15:00|8326.7|8319.7|8322.4|8315.4|8326.8|8319.8|8319.1|8312.1|0
1724631600000|2024-08-26 00:20:00|8322.5|8315.5|8320.3|8313.3|8323.7|8316.7|8320.2|8313.2|0
1724631900000|2024-08-26 00:25:00|8320.2|8313.2|8317.4|8310.4|8320.3|8313.3|8316.2|8309.2|0
1724632200000|2024-08-26 00:30:00|8317.5|8310.5|8318|8311|8318.2|8311.2|8316.3|8309.3|0
1724632500000|2024-08-26 00:35:00|8317.9|8310.9|8322|8315|8322.1|8315.1|8316.9|8309.9|0
1724632800000|2024-08-26 00:40:00|8321.1|8314.1|8325.2|8318.2|8325.4|8318.4|8321.1|8314.1|0
1724633100000|2024-08-26 00:45:00|8325.1|8318.1|8328|8321|8328|8321|8325|8318|0
1724633400000|2024-08-26 00:50:00|8328.1|8321.1|8328.7|8321.7|8330.1|8323.1|8328.1|8321.1|0
1724633700000|2024-08-26 00:55:00|8328.6|8321.6|8330.6|8323.6|8330.7|8323.7|8328.6|8321.6|0
1724634000000|2024-08-26 01:00:00|8330.7|8323.7|8330.8|8323.8|8332|8325|8329.6|8322.6|0
1724634300000|2024-08-26 01:05:00|8330.7|8323.7|8327.8|8320.8|8330.8|8323.8|8327.8|8320.8|0
1724634600000|2024-08-26 01:10:00|8327.9|8320.9|8327.4|8320.4|8329.2|8322.2|8327.2|8320.2|0
1724634900000|2024-08-26 01:15:00|8327.5|8320.5|8327.7|8320.7|8330.1|8323.1|8326.2|8319.2|0
1724635200000|2024-08-26 01:20:00|8327.6|8320.6|8327.7|8320.7|8330|8323|8327.6|8320.6|0
1724635500000|2024-08-26 01:25:00|8328.7|8321.7|8327.5|8320.5|8328.8|8321.8|8327.5|8320.5|0
1724635800000|2024-08-26 01:30:00|8327.4|8320.4|8327.3|8320.3|8329.6|8322.6|8327.3|8320.3|0
1724636100000|2024-08-26 01:35:00|8327.2|8320.2|8326.8|8319.8|8328.5|8321.5|8325.6|8318.6|0
1724636400000|2024-08-26 01:40:00|8326.7|8319.7|8325.7|8318.7|8326.8|8319.8|8325.5|8318.5|0
1724636700000|2024-08-26 01:45:00|8326.6|8319.6|8325.7|8318.7|8327.1|8320.1|8325.7|8318.7|0
1724637000000|2024-08-26 01:50:00|8326.2|8319.2|8326.6|8319.6|8326.8|8319.8|8325.6|8318.6|0
1724637300000|2024-08-26 01:55:00|8326.5|8319.5|8325.3|8318.3|8326.5|8319.5|8325.3|8318.3|0
1724637600000|2024-08-26 02:00:00|8325.4|8318.4|8326.4|8319.4|8326.5|8319.5|8325.3|8318.3|0
1724637900000|2024-08-26 02:05:00|8325.5|8318.5|8325.5|8318.5|8326.4|8319.4|8325.1|8318.1|0
1724638200000|2024-08-26 02:10:00|8325.4|8318.4|8323.3|8316.3|8325.5|8318.5|8322.9|8315.9|0
1724638500000|2024-08-26 02:15:00|8324.2|8317.2|8324.2|8317.2|8324.5|8317.5|8323.2|8316.2|0
1724638800000|2024-08-26 02:20:00|8324.3|8317.3|8322|8315|8324.3|8317.3|8321.9|8314.9|0
1724639100000|2024-08-26 02:25:00|8321.9|8314.9|8321.6|8314.6|8323.2|8316.2|8321.2|8314.2|0
1724639400000|2024-08-26 02:30:00|8321.1|8314.1|8321.2|8314.2|8322.3|8315.3|8321|8314|0
1724639700000|2024-08-26 02:35:00|8321.1|8314.1|8322.1|8315.1|8322.1|8315.1|8320.9|8313.9|0
1724640000000|2024-08-26 02:40:00|8322|8315|8321.7|8314.7|8322.1|8315.1|8320.6|8313.6|0
1724640300000|2024-08-26 02:45:00|8321.6|8314.6|8321.4|8314.4|8321.9|8314.9|8320.6|8313.6|0
1724640600000|2024-08-26 02:50:00|8321.5|8314.5|8322.6|8315.6|8322.6|8315.6|8321.4|8314.4|0
1724640900000|2024-08-26 02:55:00|8322.5|8315.5|8320.4|8313.4|8322.5|8315.5|8320.3|8313.3|0
1724641200000|2024-08-26 03:00:00|8320.3|8313.3|8321.5|8314.5|8321.6|8314.6|8320.3|8313.3|0
1724641500000|2024-08-26 03:05:00|8321.4|8314.4|8323|8316|8323|8316|8321.4|8314.4|0
1724641800000|2024-08-26 03:10:00|8323.1|8316.1|8323.6|8316.6|8323.8|8316.8|8322.6|8315.6|0
1724642100000|2024-08-26 03:15:00|8323.7|8316.7|8324.9|8317.9|8325|8318|8323.6|8316.6|0
1724642400000|2024-08-26 03:20:00|8324|8317|8323.9|8316.9|8324.9|8317.9|8323.7|8316.7|0
1724642700000|2024-08-26 03:25:00|8324.3|8317.3|8323.7|8316.7|8324.3|8317.3|8323.5|8316.5|0
1724643000000|2024-08-26 03:30:00|8323.6|8316.6|8322.4|8315.4|8323.7|8316.7|8322.3|8315.3|0
1724643300000|2024-08-26 03:35:00|8322.3|8315.3|8319.3|8312.3|8322.3|8315.3|8318.1|8311.1|0
1724643600000|2024-08-26 03:40:00|8319.4|8312.4|8320.3|8313.3|8320.4|8313.4|8318.5|8311.5|0
1724643900000|2024-08-26 03:45:00|8319.4|8312.4|8319|8312|8320.4|8313.4|8318.9|8311.9|0
1724644200000|2024-08-26 03:50:00|8318.9|8311.9|8320.2|8313.2|8320.3|8313.3|8318.8|8311.8|0
1724644500000|2024-08-26 03:55:00|8320.1|8313.1|8320.2|8313.2|8320.2|8313.2|8319.1|8312.1|0
1724644800000|2024-08-26 04:00:00|8320.1|8313.1|8320.1|8313.1|8321.6|8314.6|8319.7|8312.7|0
1724645100000|2024-08-26 04:05:00|8320.6|8313.6|8320.7|8313.7|8320.8|8313.8|8319.2|8312.2|0
1724645400000|2024-08-26 04:10:00|8319.8|8312.8|8320.1|8313.1|8321|8314|8319.8|8312.8|0
1724645700000|2024-08-26 04:15:00|8320|8313|8320.1|8313.1|8320.2|8313.2|8319.9|8312.9|0
1724646000000|2024-08-26 04:20:00|8320.2|8313.2|8320.3|8313.3|8321.2|8314.2|8320.1|8313.1|0
1724646300000|2024-08-26 04:25:00|8320.2|8313.2|8320.8|8313.8|8321.3|8314.3|8320.2|8313.2|0
1724646600000|2024-08-26 04:30:00|8320.3|8313.3|8320.8|8313.8|8321.3|8314.3|8320.3|8313.3|0
1724646900000|2024-08-26 04:35:00|8320.9|8313.9|8321.7|8314.7|8321.7|8314.7|8320.8|8313.8|0
1724647200000|2024-08-26 04:40:00|8321.6|8314.6|8321.5|8314.5|8321.6|8314.6|8321.5|8314.5|0
1724647500000|2024-08-26 04:45:00|8321.6|8314.6|8322.6|8315.6|8322.6|8315.6|8321.5|8314.5|0
1724647800000|2024-08-26 04:50:00|8322.7|8315.7|8321.6|8314.6|8322.7|8315.7|8321.6|8314.6|0
1724648100000|2024-08-26 04:55:00|8320.7|8313.7|8320.6|8313.6|8320.7|8313.7|8320.6|8313.6|0
1724648400000|2024-08-26 05:00:00|8320.5|8313.5|8319.3|8312.3|8320.7|8313.7|8319.3|8312.3|0
1724648700000|2024-08-26 05:05:00|8319.4|8312.4|8320.4|8313.4|8321.4|8314.4|8319.3|8312.3|0
1724649000000|2024-08-26 05:10:00|8320.3|8313.3|8320.1|8313.1|8320.3|8313.3|8318.1|8311.1|0
1724649300000|2024-08-26 05:15:00|8319.2|8312.2|8318.9|8311.9|8319.5|8312.5|8318.8|8311.8|0
1724649600000|2024-08-26 05:20:00|8319|8312|8321.1|8314.1|8321.2|8314.2|8318.9|8311.9|0
1724649900000|2024-08-26 05:25:00|8321|8314|8319.9|8312.9|8321|8314|8319.9|8312.9|0
1724650200000|2024-08-26 05:30:00|8320|8313|8322.8|8315.8|8322.8|8315.8|8320|8313|0
1724650500000|2024-08-26 05:35:00|8322.9|8315.9|8325.7|8318.7|8325.7|8318.7|8322.8|8315.8|0
1724650800000|2024-08-26 05:40:00|8325.6|8318.6|8325.8|8318.8|8325.9|8318.9|8324.6|8317.6|0
1724651100000|2024-08-26 05:45:00|8325.7|8318.7|8325.9|8318.9|8325.9|8318.9|8325.7|8318.7|0
1724651400000|2024-08-26 05:50:00|8325.7|8318.7|8326|8319|8326.9|8319.9|8325.7|8318.7|0
1724651700000|2024-08-26 05:55:00|8325.9|8318.9|8324.4|8317.4|8325.9|8318.9|8323.5|8316.5|0
1724652000000|2024-08-26 06:00:00|8324.5|8317.5|8328.1|8321.1|8329.1|8322.1|8324.4|8317.4|0
1724652300000|2024-08-26 06:05:00|8328.2|8321.2|8329.7|8322.7|8330.4|8323.4|8327.4|8320.4|0
1724652600000|2024-08-26 06:10:00|8329.8|8322.8|8327.6|8320.6|8329.8|8322.8|8326.6|8319.6|0
1724652900000|2024-08-26 06:15:00|8327.7|8320.7|8326.8|8319.8|8327.7|8320.7|8326.8|8319.8|0
1724653200000|2024-08-26 06:20:00|8326.7|8319.7|8325.7|8318.7|8326.8|8319.8|8325.6|8318.6|0
1724653500000|2024-08-26 06:25:00|8325.8|8318.8|8324.9|8317.9|8325.9|8318.9|8324.6|8317.6|0
1724653800000|2024-08-26 06:30:00|8325|8318|8323.9|8316.9|8326|8319|8323.6|8316.6|0
1724654100000|2024-08-26 06:35:00|8323.8|8316.8|8322.5|8315.5|8323.8|8316.8|8322.3|8315.3|0
1724654400000|2024-08-26 06:40:00|8322.4|8315.4|8322.6|8315.6|8322.7|8315.7|8322.4|8315.4|0
1724654700000|2024-08-26 06:45:00|8322.5|8315.5|8321.7|8314.7|8322.6|8315.6|8320.8|8313.8|0
1724655000000|2024-08-26 06:50:00|8320.8|8313.8|8323.6|8316.6|8323.7|8316.7|8320.4|8313.4|0
1724655300000|2024-08-26 06:55:00|8323.7|8316.7|8327|8320|8327|8320|8323.5|8316.5|0
1724655600000|2024-08-26 07:00:00|8328.1|8321.1|8330.3|8323.3|8332.5|8325.5|8327.4|8320.4|0
1724655900000|2024-08-26 07:05:00|8331.3|8324.3|8333.9|8326.9|8334|8327|8328.7|8321.7|0
1724656200000|2024-08-26 07:10:00|8333.8|8326.8|8334|8327|8334|8327|8329.8|8322.8|0
1724656500000|2024-08-26 07:15:00|8335|8328|8330.8|8323.8|8335|8328|8330.6|8323.6|0
1724656800000|2024-08-26 07:20:00|8331.7|8324.7|8330.1|8323.1|8332.9|8325.9|8329.7|8322.7|0
1724657100000|2024-08-26 07:25:00|8330.2|8323.2|8329.2|8322.2|8331.3|8324.3|8329|8322|0
1724657400000|2024-08-26 07:30:00|8330.1|8323.1|8329|8322|8332.4|8325.4|8328.9|8321.9|0
1724657700000|2024-08-26 07:35:00|8329.1|8322.1|8328.9|8321.9|8330|8323|8327|8320|0
1724658000000|2024-08-26 07:40:00|8329|8322|8325.7|8318.7|8329|8322|8324.5|8317.5|0
1724658300000|2024-08-26 07:45:00|8325.6|8318.6|8325.7|8318.7|8327.6|8320.6|8324.5|8317.5|0
1724658600000|2024-08-26 07:50:00|8325.8|8318.8|8328.8|8321.8|8328.8|8321.8|8325.8|8318.8|0
1724658900000|2024-08-26 07:55:00|8328.7|8321.7|8330.2|8323.2|8331.1|8324.1|8326.9|8319.9|0
1724659200000|2024-08-26 08:00:00|8330.1|8323.1|8332.5|8325.5|8332.5|8325.5|8328|8321|0
1724659500000|2024-08-26 08:05:00|8332.4|8325.4|8337.5|8330.5|8337.5|8330.5|8330.1|8323.1|0
1724659800000|2024-08-26 08:10:00|8337.6|8330.6|8336.3|8329.3|8337.6|8330.6|8335.1|8328.1|0
1724660100000|2024-08-26 08:15:00|8337.2|8330.2|8338.1|8331.1|8340.3|8333.3|8337.2|8330.2|0
1724660400000|2024-08-26 08:20:00|8338|8331|8334.8|8327.8|8338.1|8331.1|8333.9|8326.9|0
1724660700000|2024-08-26 08:25:00|8334.7|8327.7|8336|8329|8336.1|8329.1|8333.7|8326.7|0
1724661000000|2024-08-26 08:30:00|8335.9|8328.9|8336.3|8329.3|8337.2|8330.2|8334.8|8327.8|0
1724661300000|2024-08-26 08:35:00|8336.4|8329.4|8333.4|8326.4|8336.5|8329.5|8333.2|8326.2|0
1724661600000|2024-08-26 08:40:00|8334.3|8327.3|8334|8327|8334.5|8327.5|8331.9|8324.9|0
1724661900000|2024-08-26 08:45:00|8333.1|8326.1|8331.9|8324.9|8333.2|8326.2|8331.8|8324.8|0
1724662200000|2024-08-26 08:50:00|8332|8325|8333|8326|8333.1|8326.1|8330.9|8323.9|0
1724662500000|2024-08-26 08:55:00|8333.1|8326.1|8334.8|8327.8|8335|8328|8332.9|8325.9|0
1724662800000|2024-08-26 09:00:00|8335.7|8328.7|8333.4|8326.4|8335.8|8328.8|8333.3|8326.3|0
1724663100000|2024-08-26 09:05:00|8333.5|8326.5|8331.4|8324.4|8333.6|8326.6|8330.3|8323.3|0
1724663400000|2024-08-26 09:10:00|8330.9|8323.9|8329.5|8322.5|8331.4|8324.4|8329|8322|0
1724663700000|2024-08-26 09:15:00|8329.6|8322.6|8328.7|8321.7|8329.8|8322.8|8328.7|8321.7|0
1724664000000|2024-08-26 09:20:00|8328.6|8321.6|8330.8|8323.8|8331.8|8324.8|8327.7|8320.7|0
1724664300000|2024-08-26 09:25:00|8331.7|8324.7|8333.7|8326.7|8333.8|8326.8|8330.6|8323.6|0
1724664600000|2024-08-26 09:30:00|8333.6|8326.6|8330.4|8323.4|8333.7|8326.7|8330.3|8323.3|0
1724664900000|2024-08-26 09:35:00|8330.5|8323.5|8330.9|8323.9|8331.2|8324.2|8329.4|8322.4|0
1724665200000|2024-08-26 09:40:00|8330|8323|8329|8322|8330.6|8323.6|8328|8321|0
1724665500000|2024-08-26 09:45:00|8328|8321|8327.6|8320.6|8328|8321|8327.6|8320.6|0
1724665800000|2024-08-26 09:50:00|8327.7|8320.7|8327.9|8320.9|8327.9|8320.9|8326.8|8319.8|0
1724666100000|2024-08-26 09:55:00|8328|8321|8328.2|8321.2|8328.3|8321.3|8326|8319|0
1724666400000|2024-08-26 10:00:00|8328.1|8321.1|8328.1|8321.1|8329.1|8322.1|8327.9|8320.9|0
1724666700000|2024-08-26 10:05:00|8329|8322|8330.3|8323.3|8331.4|8324.4|8328.1|8321.1|0
1724667000000|2024-08-26 10:10:00|8331.2|8324.2|8332.4|8325.4|8332.4|8325.4|8331|8324|0
1724667300000|2024-08-26 10:15:00|8332.3|8325.3|8334.1|8327.1|8334.2|8327.2|8332.3|8325.3|0
1724667600000|2024-08-26 10:20:00|8334.2|8327.2|8333|8326|8334.2|8327.2|8333|8326|0
1724667900000|2024-08-26 10:25:00|8333.9|8326.9|8334.4|8327.4|8335.3|8328.3|8333.9|8326.9|0
1724668200000|2024-08-26 10:30:00|8334.3|8327.3|8329.6|8322.6|8334.3|8327.3|8329.4|8322.4|0
1724668500000|2024-08-26 10:35:00|8329.5|8322.5|8332|8325|8332|8325|8328.8|8321.8|0
1724668800000|2024-08-26 10:40:00|8332.1|8325.1|8329.2|8322.2|8332.1|8325.1|8329.1|8322.1|0
1724669100000|2024-08-26 10:45:00|8329.3|8322.3|8328.9|8321.9|8330.8|8323.8|8328.9|8321.9|0
1724669400000|2024-08-26 10:50:00|8329|8322|8331|8324|8331.9|8324.9|8329|8322|0
1724669700000|2024-08-26 10:55:00|8330.9|8323.9|8333|8326|8333|8326|8330.9|8323.9|0
1724670000000|2024-08-26 11:00:00|8333.1|8326.1|8333.3|8326.3|8334.3|8327.3|8332.7|8325.7|0
1724670300000|2024-08-26 11:05:00|8333.1|8326.1|8332.5|8325.5|8333.7|8326.7|8331.5|8324.5|0
1724670600000|2024-08-26 11:10:00|8332.2|8325.2|8334.3|8327.3|8334.6|8327.6|8331.1|8324.1|0
1724670900000|2024-08-26 11:15:00|8334.2|8327.2|8335.2|8328.2|8336.5|8329.5|8333.1|8326.1|0
1724671200000|2024-08-26 11:20:00|8335.3|8328.3|8337|8330|8337.4|8330.4|8335.2|8328.2|0
1724671500000|2024-08-26 11:25:00|8337.1|8330.1|8335.5|8328.5|8338|8331|8334.6|8327.6|0
1724671800000|2024-08-26 11:30:00|8335.6|8328.6|8335.9|8328.9|8336|8329|8335.4|8328.4|0
1724672100000|2024-08-26 11:35:00|8336|8329|8333.1|8326.1|8336.9|8329.9|8333.1|8326.1|0
1724672400000|2024-08-26 11:40:00|8333|8326|8331|8324|8334.7|8327.7|8330|8323|0
1724672700000|2024-08-26 11:45:00|8331.1|8324.1|8333|8326|8333.1|8326.1|8328.9|8321.9|0
1724673000000|2024-08-26 11:50:00|8333.1|8326.1|8336.3|8329.3|8336.3|8329.3|8333.1|8326.1|0
1724673300000|2024-08-26 11:55:00|8336.4|8329.4|8337.1|8330.1|8337.4|8330.4|8336|8329|0
1724673600000|2024-08-26 12:00:00|8337|8330|8333.3|8326.3|8337|8330|8333.2|8326.2|0
1724673900000|2024-08-26 12:05:00|8333.2|8326.2|8333.3|8326.3|8334.5|8327.5|8332.1|8325.1|0
1724674200000|2024-08-26 12:10:00|8333.2|8326.2|8336.7|8329.7|8336.8|8329.8|8333.2|8326.2|0
1724674500000|2024-08-26 12:15:00|8335.8|8328.8|8335.8|8328.8|8337|8330|8335.7|8328.7|0
1724674800000|2024-08-26 12:20:00|8336.7|8329.7|8334.7|8327.7|8336.8|8329.8|8334.6|8327.6|0
1724675100000|2024-08-26 12:25:00|8334.6|8327.6|8335.6|8328.6|8335.7|8328.7|8334.5|8327.5|0
1724675400000|2024-08-26 12:30:00|8335.7|8328.7|8335|8328|8336.3|8329.3|8333.7|8326.7|0
1724675700000|2024-08-26 12:35:00|8334.9|8327.9|8334.3|8327.3|8335.9|8328.9|8334.2|8327.2|0
1724676000000|2024-08-26 12:40:00|8334.2|8327.2|8331.5|8324.5|8334.2|8327.2|8331.5|8324.5|0
1724676300000|2024-08-26 12:45:00|8331.6|8324.6|8334|8327|8335.1|8328.1|8330.5|8323.5|0
1724676600000|2024-08-26 12:50:00|8333.9|8326.9|8334.9|8327.9|8335|8328|8333.2|8326.2|0
1724676900000|2024-08-26 12:55:00|8335|8328|8336.2|8329.2|8336.2|8329.2|8334.8|8327.8|0
1724677200000|2024-08-26 13:00:00|8336.1|8329.1|8336.3|8329.3|8337.4|8330.4|8335.5|8328.5|0
1724677500000|2024-08-26 13:05:00|8336.4|8329.4|8334.4|8327.4|8337.3|8330.3|8333.2|8326.2|0
1724677800000|2024-08-26 13:10:00|8334.3|8327.3|8332.7|8325.7|8334.5|8327.5|8332.6|8325.6|0
1724678100000|2024-08-26 13:15:00|8332.6|8325.6|8333.3|8326.3|8333.4|8326.4|8332.1|8325.1|0
1724678400000|2024-08-26 13:20:00|8333.4|8326.4|8333.3|8326.3|8335.1|8328.1|8333.1|8326.1|0
1724678700000|2024-08-26 13:25:00|8333.2|8326.2|8330.5|8323.5|8333.3|8326.3|8330.3|8323.3|0
1724679000000|2024-08-26 13:30:00|8330.6|8323.6|8331.3|8324.3|8333.6|8326.6|8328.5|8321.5|0
1724679300000|2024-08-26 13:35:00|8331.2|8324.2|8331.5|8324.5|8334.3|8327.3|8327.2|8320.2|0
1724679600000|2024-08-26 13:40:00|8331.4|8324.4|8335.2|8328.2|8335.3|8328.3|8329.6|8322.6|0
1724679900000|2024-08-26 13:45:00|8335.4|8328.4|8334.3|8327.3|8335.5|8328.5|8332|8325|0
1724680200000|2024-08-26 13:50:00|8334.4|8327.4|8332.4|8325.4|8338.6|8331.6|8332.2|8325.2|0
1724680500000|2024-08-26 13:55:00|8332.5|8325.5|8337.3|8330.3|8337.8|8330.8|8332.5|8325.5|0
1724680800000|2024-08-26 14:00:00|8337.4|8330.4|8336.9|8329.9|8338.5|8331.5|8332.9|8325.9|0
1724681100000|2024-08-26 14:05:00|8337|8330|8332.5|8325.5|8337.5|8330.5|8330.7|8323.7|0
1724681400000|2024-08-26 14:10:00|8332.7|8325.7|8329.9|8322.9|8333.3|8326.3|8328.2|8321.2|0
1724681700000|2024-08-26 14:15:00|8329.8|8322.8|8326.9|8319.9|8331.1|8324.1|8325.5|8318.5|0
1724682000000|2024-08-26 14:20:00|8327|8320|8329.5|8322.5|8329.8|8322.8|8325.9|8318.9|0
1724682300000|2024-08-26 14:25:00|8329.6|8322.6|8328.9|8321.9|8331.3|8324.3|8326.9|8319.9|0
1724682600000|2024-08-26 14:30:00|8328.7|8321.7|8323.3|8316.3|8329|8322|8322.9|8315.9|0
1724682900000|2024-08-26 14:35:00|8323.2|8316.2|8316.8|8309.8|8324.1|8317.1|8315.3|8308.3|0
1724683200000|2024-08-26 14:40:00|8316.7|8309.7|8318.9|8311.9|8323.2|8316.2|8316|8309|0
1724683500000|2024-08-26 14:45:00|8318.7|8311.7|8320|8313|8322|8315|8318.2|8311.2|0
1724683800000|2024-08-26 14:50:00|8319.9|8312.9|8323.1|8316.1|8324.4|8317.4|8319.6|8312.6|0
1724684100000|2024-08-26 14:55:00|8324|8317|8325.3|8318.3|8326|8319|8322.5|8315.5|0
1724684400000|2024-08-26 15:00:00|8325.2|8318.2|8326.5|8319.5|8327.5|8320.5|8324.8|8317.8|0
1724684700000|2024-08-26 15:05:00|8326|8319|8323.1|8316.1|8326.1|8319.1|8322.3|8315.3|0
1724685000000|2024-08-26 15:10:00|8323|8316|8327.4|8320.4|8327.4|8320.4|8322.4|8315.4|0
1724685300000|2024-08-26 15:15:00|8327.2|8320.2|8324|8317|8327.3|8320.3|8322|8315|0
1724685600000|2024-08-26 15:20:00|8324.1|8317.1|8324.8|8317.8|8326.5|8319.5|8321.3|8314.3|0
1724685900000|2024-08-26 15:25:00|8324.7|8317.7|8323.2|8316.2|8324.8|8317.8|8320.8|8313.8|0
1724686200000|2024-08-26 15:30:00|8323.1|8316.1|8321.2|8314.2|8323.1|8316.1|8319.2|8312.2|0
1724686500000|2024-08-26 15:35:00|8321.1|8314.1|8320.9|8313.9|8321.3|8314.3|8319.4|8312.4|0
1724686800000|2024-08-26 15:40:00|8321|8314|8321.2|8314.2|8324.3|8317.3|8319.8|8312.8|0
1724687100000|2024-08-26 15:45:00|8321.1|8314.1|8321.3|8314.3|8321.4|8314.4|8316.4|8309.4|0
1724687400000|2024-08-26 15:50:00|8320.3|8313.3|8318.4|8311.4|8321.6|8314.6|8316.4|8309.4|0
1724687700000|2024-08-26 15:55:00|8318.2|8311.2|8317.1|8310.1|8318.6|8311.6|8315.5|8308.5|0
1724688000000|2024-08-26 16:00:00|8317|8310|8318.3|8311.3|8318.5|8311.5|8314.6|8307.6|0
1724688300000|2024-08-26 16:05:00|8318.2|8311.2|8317.4|8310.4|8318.7|8311.7|8315.6|8308.6|0
1724688600000|2024-08-26 16:10:00|8317|8310|8318.4|8311.4|8320.2|8313.2|8316.9|8309.9|0
1724688900000|2024-08-26 16:15:00|8318.3|8311.3|8320.8|8313.8|8321|8314|8317.3|8310.3|0
1724689200000|2024-08-26 16:20:00|8320.9|8313.9|8326.5|8319.5|8327|8320|8320.7|8313.7|0
1724689500000|2024-08-26 16:25:00|8326.4|8319.4|8327.8|8320.8|8328|8321|8325.2|8318.2|0
1724689800000|2024-08-26 16:30:00|8327.9|8320.9|8327.9|8320.9|8330.8|8323.8|8326.9|8319.9|0
1724690100000|2024-08-26 16:35:00|8327.8|8320.8|8328.2|8321.2|8329.4|8322.4|8327.6|8320.6|0
1724690400000|2024-08-26 16:40:00|8328.1|8321.1|8329.6|8322.6|8329.6|8322.6|8327.7|8320.7|0
1724690700000|2024-08-26 16:45:00|8329.5|8322.5|8329.8|8322.8|8330.9|8323.9|8328.5|8321.5|0
1724691000000|2024-08-26 16:50:00|8329.7|8322.7|8328.4|8321.4|8330.3|8323.3|8327|8320|0
1724691300000|2024-08-26 16:55:00|8328|8321|8327.9|8320.9|8329|8322|8327.6|8320.6|0
1724691600000|2024-08-26 17:00:00|8329|8322|8331.3|8324.3|8331.3|8324.3|8327.4|8320.4|0
1724691900000|2024-08-26 17:05:00|8331.2|8324.2|8327.1|8320.1|8331.2|8324.2|8325.5|8318.5|0
1724692200000|2024-08-26 17:10:00|8327.2|8320.2|8328.3|8321.3|8328.7|8321.7|8324.1|8317.1|0
1724692500000|2024-08-26 17:15:00|8327.4|8320.4|8324.3|8317.3|8328.5|8321.5|8324.1|8317.1|0
1724692800000|2024-08-26 17:20:00|8324.4|8317.4|8328|8321|8328.5|8321.5|8324.1|8317.1|0
1724693100000|2024-08-26 17:25:00|8328.1|8321.1|8325.3|8318.3|8329.6|8322.6|8325.2|8318.2|0
1724693400000|2024-08-26 17:30:00|8325.4|8318.4|8326.3|8319.3|8326.6|8319.6|8324.9|8317.9|0
1724693700000|2024-08-26 17:35:00|8326.4|8319.4|8317.5|8310.5|8326.4|8319.4|8316.2|8309.2|0
1724694000000|2024-08-26 17:40:00|8316.5|8309.5|8317.7|8310.7|8319.5|8312.5|8316.5|8309.5|0
1724694300000|2024-08-26 17:45:00|8317.6|8310.6|8314.5|8307.5|8317.6|8310.6|8311.6|8304.6|0
1724694600000|2024-08-26 17:50:00|8314.6|8307.6|8316.3|8309.3|8317.3|8310.3|8312.9|8305.9|0
1724694900000|2024-08-26 17:55:00|8316.2|8309.2|8317.3|8310.3|8317.7|8310.7|8314.6|8307.6|0
1724695200000|2024-08-26 18:00:00|8317.4|8310.4|8315.3|8308.3|8319.1|8312.1|8315.1|8308.1|0
1724695500000|2024-08-26 18:05:00|8315.4|8308.4|8314.1|8307.1|8317|8310|8313.4|8306.4|0
1724695800000|2024-08-26 18:10:00|8314.3|8307.3|8318.3|8311.3|8318.4|8311.4|8313.7|8306.7|0
1724696100000|2024-08-26 18:15:00|8318.2|8311.2|8317.6|8310.6|8318.6|8311.6|8315.8|8308.8|0
1724696400000|2024-08-26 18:20:00|8317.7|8310.7|8320.8|8313.8|8321.2|8314.2|8317.7|8310.7|0
1724696700000|2024-08-26 18:25:00|8320.7|8313.7|8322.9|8315.9|8323.3|8316.3|8319.3|8312.3|0
1724697000000|2024-08-26 18:30:00|8322.4|8315.4|8323.9|8316.9|8324.1|8317.1|8321.3|8314.3|0
1724697300000|2024-08-26 18:35:00|8324|8317|8327.5|8320.5|8327.9|8320.9|8324|8317|0
1724697600000|2024-08-26 18:40:00|8327.4|8320.4|8328.9|8321.9|8330.2|8323.2|8327.4|8320.4|0
1724697900000|2024-08-26 18:45:00|8328.8|8321.8|8327.4|8320.4|8330.4|8323.4|8327.3|8320.3|0
1724698200000|2024-08-26 18:50:00|8327.3|8320.3|8325.9|8318.9|8328.8|8321.8|8324.8|8317.8|0
1724698500000|2024-08-26 18:55:00|8325.5|8318.5|8329.1|8322.1|8330.2|8323.2|8325.5|8318.5|0
1724698800000|2024-08-26 19:00:00|8328.9|8321.9|8326.6|8319.6|8329.3|8322.3|8326.5|8319.5|0
1724699100000|2024-08-26 19:05:00|8326.5|8319.5|8325.8|8318.8|8326.8|8319.8|8323.8|8316.8|0
1724699400000|2024-08-26 19:10:00|8325.3|8318.3|8327.4|8320.4|8328.2|8321.2|8325.3|8318.3|0
1724699700000|2024-08-26 19:15:00|8327.3|8320.3|8327.1|8320.1|8327.9|8320.9|8324.6|8317.6|0
1724700000000|2024-08-26 19:20:00|8327.2|8320.2|8327.3|8320.3|8328.7|8321.7|8325.9|8318.9|0
1724700300000|2024-08-26 19:25:00|8327.4|8320.4|8325.8|8318.8|8328.5|8321.5|8325.7|8318.7|0
1724700600000|2024-08-26 19:30:00|8325.5|8318.5|8325.9|8318.9|8327.1|8320.1|8324|8317|0
1724700900000|2024-08-26 19:35:00|8326|8319|8323.2|8316.2|8327|8320|8323.2|8316.2|0
1724701200000|2024-08-26 19:40:00|8323.3|8316.3|8323.1|8316.1|8326.2|8319.2|8323|8316|0
1724701500000|2024-08-26 19:45:00|8323.6|8316.6|8322.6|8315.6|8324.4|8317.4|8322.5|8315.5|0
1724701800000|2024-08-26 19:50:00|8324.2|8317.2|8325.4|8318.4|8327.3|8320.3|8324|8317|0
1724702100000|2024-08-26 19:55:00|8325.5|8318.5|8326.8|8319.8|8326.8|8319.8|8321.1|8314.1|0
1724702400000|2024-08-26 20:00:00|8326.2|8319.2|8322.3|8315.3|8326.2|8319.2|8322.2|8315.2|0
1724702700000|2024-08-26 20:05:00|8322.2|8315.2|8321|8314|8322.3|8315.3|8320.6|8313.6|0
1724703000000|2024-08-26 20:10:00|8320.9|8313.9|8320.1|8313.1|8321.3|8314.3|8319.9|8312.9|0
1724703300000|2024-08-26 20:15:00|8320.4|8313.4|8320.5|8313.5|8320.9|8313.9|8319.9|8312.9|0
1724703600000|2024-08-26 20:20:00|8320.6|8313.6|8320.7|8313.7|8321|8314|8320.2|8313.2|0
1724703900000|2024-08-26 20:25:00|8320.8|8313.8|8320.2|8313.2|8320.8|8313.8|8319.8|8312.8|0
1724704200000|2024-08-26 20:30:00|8320.1|8313.1|8317.4|8310.4|8320.1|8313.1|8316.7|8309.7|0
1724704500000|2024-08-26 20:35:00|8317.2|8310.2|8317.9|8310.9|8317.9|8310.9|8316.9|8309.9|0
1724704800000|2024-08-26 20:40:00|8318|8311|8317|8310|8318.4|8311.4|8316.8|8309.8|0
1724705100000|2024-08-26 20:45:00|8317.5|8310.5|8318.7|8311.7|8318.7|8311.7|8317.2|8310.2|0
1724705400000|2024-08-26 20:50:00|8318.6|8311.6|8320.9|8313.9|8321.1|8314.1|8318.4|8311.4|0
1724705700000|2024-08-26 20:55:00|8321.1|8314.1|8318.5|8311.5|8321.1|8314.1|8318.3|8311.3|0
1724706000000|2024-08-26 21:00:00|8318.4|8311.4|8320.1|8313.1|8320.2|8313.2|8318.4|8311.4|0
1724706300000|2024-08-26 21:05:00|8320|8313|8320.2|8313.2|8320.2|8313.2|8320|8313|0
1724706600000|2024-08-26 21:10:00|8320.1|8313.1|8321|8314|8321.2|8314.2|8320|8313|0
1724706900000|2024-08-26 21:15:00|8320.9|8313.9|8320.2|8313.2|8320.9|8313.9|8320.2|8313.2|0
1724707200000|2024-08-26 21:20:00|8320.1|8313.1|8320.2|8313.2|8320.2|8313.2|8320.1|8313.1|0
1724707500000|2024-08-26 21:25:00|8320.3|8313.3|8321|8314|8321.1|8314.1|8320.3|8313.3|0
1724707800000|2024-08-26 21:30:00|8321.1|8314.1|8321|8314|8321.1|8314.1|8320.9|8313.9|0
1724708100000|2024-08-26 21:35:00|8320.8|8313.8|8320.5|8313.5|8321|8314|8320.5|8313.5|0
1724708400000|2024-08-26 21:40:00|8320.4|8313.4|8319.6|8312.6|8320.4|8313.4|8319.6|8312.6|0
1724708700000|2024-08-26 21:45:00|8319.7|8312.7|8319.9|8312.9|8320.1|8313.1|8319.7|8312.7|0
1724709000000|2024-08-26 21:50:00|8321.1|8314.1|8320.9|8313.9|8321.2|8314.2|8320.9|8313.9|0
1724709300000|2024-08-26 21:55:00|8320.8|8313.8|8320.8|8313.8|8320.8|8313.8|8320.7|8313.7|0
1724709600000|2024-08-26 22:00:00|8321.6|8314.6|8323.7|8316.7|8324.5|8317.5|8321.4|8314.4|0
1724709900000|2024-08-26 22:05:00|8323.8|8316.8|8317.2|8310.2|8324|8317|8316.9|8309.9|0
1724710200000|2024-08-26 22:10:00|8317.3|8310.3|8320.4|8313.4|8320.4|8313.4|8317.3|8310.3|0
1724710500000|2024-08-26 22:15:00|8320.3|8313.3|8318.7|8311.7|8320.5|8313.5|8318.5|8311.5|0
1724710800000|2024-08-26 22:20:00|8318.8|8311.8|8319|8312|8320.2|8313.2|8318.5|8311.5|0
1724711100000|2024-08-26 22:25:00|8319.1|8312.1|8318.5|8311.5|8319.3|8312.3|8318.3|8311.3|0
1724711400000|2024-08-26 22:30:00|8318.6|8311.6|8316.5|8309.5|8319.1|8312.1|8315.1|8308.1|0
1724711700000|2024-08-26 22:35:00|8316.6|8309.6|8317.2|8310.2|8317.7|8310.7|8316.1|8309.1|0
1724712000000|2024-08-26 22:40:00|8317.3|8310.3|8316.1|8309.1|8317.4|8310.4|8316.1|8309.1|0
1724712300000|2024-08-26 22:45:00|8316|8309|8315.9|8308.9|8316.6|8309.6|8315.1|8308.1|0
1724712600000|2024-08-26 22:50:00|8316|8309|8316.3|8309.3|8317.1|8310.1|8315.9|8308.9|0
1724712900000|2024-08-26 22:55:00|8316.4|8309.4|8317.8|8310.8|8317.8|8310.8|8316.4|8309.4|0
1724713200000|2024-08-26 23:00:00|8317.7|8310.7|8319|8312|8319.2|8312.2|8317.2|8310.2|0
1724713500000|2024-08-26 23:05:00|8318.9|8311.9|8318.5|8311.5|8318.9|8311.9|8318.1|8311.1|0
1724713800000|2024-08-26 23:10:00|8318.4|8311.4|8318.7|8311.7|8318.7|8311.7|8318|8311|0
1724714100000|2024-08-26 23:15:00|8318.8|8311.8|8321.3|8314.3|8321.4|8314.4|8318.7|8311.7|0
1724714400000|2024-08-26 23:20:00|8321.2|8314.2|8323|8316|8323.5|8316.5|8320.7|8313.7|0
1724714700000|2024-08-26 23:25:00|8323.1|8316.1|8323.5|8316.5|8324|8317|8322.3|8315.3|0
1724715000000|2024-08-26 23:30:00|8323.6|8316.6|8323.1|8316.1|8323.9|8316.9|8322.7|8315.7|0
1724715300000|2024-08-26 23:35:00|8322.9|8315.9|8323.5|8316.5|8323.6|8316.6|8322.9|8315.9|0
1724715600000|2024-08-26 23:40:00|8323.2|8316.2|8324.1|8317.1|8324.1|8317.1|8322.8|8315.8|0
1724715900000|2024-08-26 23:45:00|8324|8317|8322.9|8315.9|8324.3|8317.3|8322.5|8315.5|0
1724716200000|2024-08-26 23:50:00|8322.8|8315.8|8326.7|8319.7|8327|8320|8322.8|8315.8|0
1724716500000|2024-08-26 23:55:00|8326.8|8319.8|8326.1|8319.1|8326.9|8319.9|8326|8319|0
1724716800000|2024-08-27 00:00:00|8326.2|8319.2|8342.2|8335.2|8353|8346|8325.9|8318.9|0
1724717100000|2024-08-27 00:05:00|8342.7|8335.7|8344.5|8337.5|8344.7|8337.7|8341|8334|0
1724717400000|2024-08-27 00:10:00|8344.2|8337.2|8351.5|8344.5|8351.7|8344.7|8344.2|8337.2|0
1724717700000|2024-08-27 00:15:00|8351.7|8344.7|8355.7|8348.7|8355.7|8348.7|8351.2|8344.2|0
1724718000000|2024-08-27 00:20:00|8356|8349|8360.7|8353.7|8362|8355|8355.2|8348.2|0
1724718300000|2024-08-27 00:25:00|8360.5|8353.5|8357.5|8350.5|8360.5|8353.5|8357.2|8350.2|0
1724718600000|2024-08-27 00:30:00|8357.2|8350.2|8358.5|8351.5|8360.2|8353.2|8357.2|8350.2|0
1724718900000|2024-08-27 00:35:00|8359|8352|8354|8347|8359|8352|8354|8347|0
1724719200000|2024-08-27 00:40:00|8354.2|8347.2|8354.2|8347.2|8356.7|8349.7|8354.2|8347.2|0
1724719500000|2024-08-27 00:45:00|8354|8347|8353.5|8346.5|8354.2|8347.2|8353.5|8346.5|0
1724719800000|2024-08-27 00:50:00|8353.7|8346.7|8354|8347|8355.2|8348.2|8352|8345|0
1724720100000|2024-08-27 00:55:00|8353.7|8346.7|8352.5|8345.5|8353.7|8346.7|8352|8345|0
1724720400000|2024-08-27 01:00:00|8352.7|8345.7|8353.5|8346.5|8356.5|8349.5|8352.5|8345.5|0
1724720700000|2024-08-27 01:05:00|8353.7|8346.7|8355|8348|8356.5|8349.5|8353.7|8346.7|0
1724721000000|2024-08-27 01:10:00|8355.2|8348.2|8356|8349|8356|8349|8354.7|8347.7|0
1724721300000|2024-08-27 01:15:00|8355.5|8348.5|8355|8348|8356.2|8349.2|8354.2|8347.2|0
1724721600000|2024-08-27 01:20:00|8354.5|8347.5|8354.7|8347.7|8355.5|8348.5|8353|8346|0
1724721900000|2024-08-27 01:25:00|8355.2|8348.2|8354.7|8347.7|8355.2|8348.2|8354|8347|0
1724722200000|2024-08-27 01:30:00|8354.5|8347.5|8351|8344|8354.7|8347.7|8350.5|8343.5|0
1724722500000|2024-08-27 01:35:00|8350.7|8343.7|8351.2|8344.2|8351.7|8344.7|8350.5|8343.5|0
1724722800000|2024-08-27 01:40:00|8350.7|8343.7|8353|8346|8353|8346|8349.7|8342.7|0
1724723100000|2024-08-27 01:45:00|8352.5|8345.5|8355|8348|8355.7|8348.7|8352.2|8345.2|0
1724723400000|2024-08-27 01:50:00|8354.7|8347.7|8356.5|8349.5|8356.5|8349.5|8354|8347|0
1724723700000|2024-08-27 01:55:00|8356.2|8349.2|8355.2|8348.2|8356.5|8349.5|8354.5|8347.5|0
1724724000000|2024-08-27 02:00:00|8354.7|8347.7|8354|8347|8355|8348|8353.5|8346.5|0
1724724300000|2024-08-27 02:05:00|8354.2|8347.2|8354.7|8347.7|8355.2|8348.2|8353.7|8346.7|0
1724724600000|2024-08-27 02:10:00|8354.5|8347.5|8356|8349|8356.2|8349.2|8354.2|8347.2|0
1724724900000|2024-08-27 02:15:00|8356.2|8349.2|8358|8351|8358.7|8351.7|8355.7|8348.7|0
1724725200000|2024-08-27 02:20:00|8358.2|8351.2|8358.7|8351.7|8359|8352|8357.5|8350.5|0
1724725500000|2024-08-27 02:25:00|8359.7|8352.7|8359.7|8352.7|8359.7|8352.7|8359.7|8352.7|0
1724725800000|2024-08-27 02:30:00|8360|8353|8363|8356|8363.2|8356.2|8360|8353|0
1724726100000|2024-08-27 02:35:00|8362.5|8355.5|8363.7|8356.7|8364.5|8357.5|8362.5|8355.5|0
1724726400000|2024-08-27 02:40:00|8364.2|8357.2|8363.2|8356.2|8364.5|8357.5|8362.7|8355.7|0
1724726700000|2024-08-27 02:45:00|8364|8357|8364.7|8357.7|8365.2|8358.2|8363.7|8356.7|0
1724727000000|2024-08-27 02:50:00|8364.5|8357.5|8364.7|8357.7|8365.7|8358.7|8364.5|8357.5|0
1724727300000|2024-08-27 02:55:00|8365|8358|8364|8357|8365.5|8358.5|8363.5|8356.5|0
1724727600000|2024-08-27 03:00:00|8364.2|8357.2|8363.7|8356.7|8364.2|8357.2|8363.5|8356.5|0
1724727900000|2024-08-27 03:05:00|8364|8357|8363|8356|8365.2|8358.2|8363|8356|0
1724728200000|2024-08-27 03:10:00|8363.2|8356.2|8365|8358|8365|8358|8363|8356|0
1724728500000|2024-08-27 03:15:00|8364.7|8357.7|8364|8357|8364.7|8357.7|8364|8357|0
1724728800000|2024-08-27 03:20:00|8364.2|8357.2|8364|8357|8365.5|8358.5|8363.7|8356.7|0
1724729100000|2024-08-27 03:25:00|8363.7|8356.7|8365|8358|8366|8359|8363.2|8356.2|0
1724729400000|2024-08-27 03:30:00|8365.2|8358.2|8365.2|8358.2|8366.2|8359.2|8364.7|8357.7|0
1724729700000|2024-08-27 03:35:00|8365|8358|8364.2|8357.2|8365|8358|8363|8356|0
1724730000000|2024-08-27 03:40:00|8365.2|8358.2|8365|8358|8366|8359|8364.7|8357.7|0
1724730300000|2024-08-27 03:45:00|8365.2|8358.2|8366.2|8359.2|8366.5|8359.5|8365.2|8358.2|0
1724730600000|2024-08-27 03:50:00|8366|8359|8366|8359|8366.5|8359.5|8366|8359|0
1724730900000|2024-08-27 03:55:00|8365.7|8358.7|8367.2|8360.2|8367.2|8360.2|8365.5|8358.5|0
1724731200000|2024-08-27 04:00:00|8367.5|8360.5|8365.7|8358.7|8367.5|8360.5|8365.7|8358.7|0
1724731500000|2024-08-27 04:05:00|8365.5|8358.5|8365|8358|8365.5|8358.5|8364.2|8357.2|0
1724731800000|2024-08-27 04:10:00|8365.2|8358.2|8366.2|8359.2|8366.2|8359.2|8364.5|8357.5|0
1724732100000|2024-08-27 04:15:00|8366|8359|8366.2|8359.2|8367|8360|8365.7|8358.7|0
1724732400000|2024-08-27 04:20:00|8364.2|8357.2|8364.7|8357.7|8364.7|8357.7|8361.7|8354.7|0
1724732700000|2024-08-27 04:25:00|8364.2|8357.2|8364.2|8357.2|8364.2|8357.2|8364|8357|0
1724733000000|2024-08-27 04:30:00|8363.7|8356.7|8364.5|8357.5|8364.5|8357.5|8363.7|8356.7|0
1724733300000|2024-08-27 04:35:00|8364.7|8357.7|8364.5|8357.5|8364.7|8357.7|8364.5|8357.5|0
1724733600000|2024-08-27 04:40:00|8364.7|8357.7|8364.7|8357.7|8366|8359|8364.5|8357.5|0
1724733900000|2024-08-27 04:45:00|8365|8358|8366|8359|8366|8359|8364.7|8357.7|0
1724734200000|2024-08-27 04:50:00|8365.7|8358.7|8366.2|8359.2|8366.5|8359.5|8365.5|8358.5|0
1724734500000|2024-08-27 04:55:00|8366|8359|8367.5|8360.5|8369.5|8362.5|8366|8359|0
1724734800000|2024-08-27 05:00:00|8367.7|8360.7|8367.5|8360.5|8368.5|8361.5|8366.7|8359.7|0
1724735100000|2024-08-27 05:05:00|8367.7|8360.7|8367.2|8360.2|8369.5|8362.5|8367.2|8360.2|0
1724735400000|2024-08-27 05:10:00|8368|8361|8369.7|8362.7|8370.2|8363.2|8368|8361|0
1724735700000|2024-08-27 05:15:00|8370|8363|8370.2|8363.2|8371.5|8364.5|8368.7|8361.7|0
1724736000000|2024-08-27 05:20:00|8370.5|8363.5|8371.2|8364.2|8371.5|8364.5|8368.5|8361.5|0
1724736300000|2024-08-27 05:25:00|8371.5|8364.5|8373|8366|8374.5|8367.5|8371.5|8364.5|0
1724736600000|2024-08-27 05:30:00|8373.5|8366.5|8374.2|8367.2|8374.2|8367.2|8373.2|8366.2|0
1724736900000|2024-08-27 05:35:00|8374|8367|8373.2|8366.2|8374.7|8367.7|8373.2|8366.2|0
1724737200000|2024-08-27 05:40:00|8373|8366|8374.5|8367.5|8374.7|8367.7|8372.7|8365.7|0
1724737500000|2024-08-27 05:45:00|8374.2|8367.2|8371.5|8364.5|8374.5|8367.5|8367.5|8360.5|0
1724737800000|2024-08-27 05:50:00|8371.7|8364.7|8372|8365|8374|8367|8369.2|8362.2|0
1724738100000|2024-08-27 05:55:00|8372.2|8365.2|8370|8363|8372.7|8365.7|8368|8361|0
1724738400000|2024-08-27 06:00:00|8369|8362|8364.2|8357.2|8370.5|8363.5|8358.5|8351.5|0
1724738700000|2024-08-27 06:05:00|8364.7|8357.7|8359.7|8352.7|8365|8358|8357.7|8350.7|0
1724739000000|2024-08-27 06:10:00|8359.5|8352.5|8364|8357|8364.2|8357.2|8358|8351|0
1724739300000|2024-08-27 06:15:00|8365|8358|8365.7|8358.7|8367|8360|8363.7|8356.7|0
1724739600000|2024-08-27 06:20:00|8366.7|8359.7|8371.5|8364.5|8371.7|8364.7|8365.7|8358.7|0
1724739900000|2024-08-27 06:25:00|8371|8364|8362.2|8355.2|8371.5|8364.5|8360.7|8353.7|0
1724740200000|2024-08-27 06:30:00|8363.2|8356.2|8362.2|8355.2|8363.2|8356.2|8360.5|8353.5|0
1724740500000|2024-08-27 06:35:00|8363.2|8356.2|8365|8358|8367|8360|8362.5|8355.5|0
1724740800000|2024-08-27 06:40:00|8364.5|8357.5|8363.7|8356.7|8364.5|8357.5|8362.2|8355.2|0
1724741100000|2024-08-27 06:45:00|8363.5|8356.5|8365|8358|8367.5|8360.5|8363.5|8356.5|0
1724741400000|2024-08-27 06:50:00|8365.5|8358.5|8367.7|8360.7|8368|8361|8363.5|8356.5|0
1724741700000|2024-08-27 06:55:00|8368|8361|8357.7|8350.7|8370.2|8363.2|8357.7|8350.7|0
1724742000000|2024-08-27 07:00:00|8361.7|8354.7|8366.5|8359.5|8374.2|8367.2|8361.2|8354.2|0
1724742300000|2024-08-27 07:05:00|8366|8359|8367|8360|8368.2|8361.2|8362|8355|0
1724742600000|2024-08-27 07:10:00|8367.5|8360.5|8370|8363|8372.7|8365.7|8365.7|8358.7|0
1724742900000|2024-08-27 07:15:00|8369.5|8362.5|8375.7|8368.7|8376|8369|8368.2|8361.2|0
1724743200000|2024-08-27 07:20:00|8376|8369|8379.2|8372.2|8379.5|8372.5|8371.5|8364.5|0
1724743500000|2024-08-27 07:25:00|8378.7|8371.7|8383.2|8376.2|8384.2|8377.2|8378|8371|0
1724743800000|2024-08-27 07:30:00|8383|8376|8378.5|8371.5|8385|8378|8377.5|8370.5|0
1724744100000|2024-08-27 07:35:00|8379|8372|8384.2|8377.2|8387.5|8380.5|8379|8372|0
1724744400000|2024-08-27 07:40:00|8384.4|8377.4|8387.9|8380.9|8389.1|8382.1|8382.6|8375.6|0
1724744700000|2024-08-27 07:45:00|8387.6|8380.6|8385.9|8378.9|8388.4|8381.4|8381.9|8374.9|0
1724745000000|2024-08-27 07:50:00|8386.4|8379.4|8402.9|8395.9|8405.4|8398.4|8385.9|8378.9|0
1724745300000|2024-08-27 07:55:00|8402.6|8395.6|8397.6|8390.6|8406.1|8399.1|8395.9|8388.9|0
1724745600000|2024-08-27 08:00:00|8396.4|8389.4|8385.9|8378.9|8399.1|8392.1|8385.4|8378.4|0
1724745900000|2024-08-27 08:05:00|8386.1|8379.1|8384.6|8377.6|8387.9|8380.9|8384.4|8377.4|0
1724746200000|2024-08-27 08:10:00|8384.9|8377.9|8382.9|8375.9|8385.9|8378.9|8381.1|8374.1|0
1724746500000|2024-08-27 08:15:00|8382.4|8375.4|8377.9|8370.9|8383.1|8376.1|8377.6|8370.6|0
1724746800000|2024-08-27 08:20:00|8378.1|8371.1|8381.4|8374.4|8381.6|8374.6|8376.4|8369.4|0
1724747100000|2024-08-27 08:25:00|8380.9|8373.9|8378.1|8371.1|8382.4|8375.4|8377.9|8370.9|0
1724747400000|2024-08-27 08:30:00|8378.6|8371.6|8381.4|8374.4|8381.9|8374.9|8375.6|8368.6|0
1724747700000|2024-08-27 08:35:00|8381.6|8374.6|8381.4|8374.4|8382.6|8375.6|8380.6|8373.6|0
1724748000000|2024-08-27 08:40:00|8381.1|8374.1|8381.9|8374.9|8381.9|8374.9|8378.9|8371.9|0
1724748300000|2024-08-27 08:45:00|8381.6|8374.6|8383.1|8376.1|8383.1|8376.1|8378.9|8371.9|0
1724748600000|2024-08-27 08:50:00|8383.4|8376.4|8383.9|8376.9|8384.4|8377.4|8379.1|8372.1|0
1724748900000|2024-08-27 08:55:00|8384.1|8377.1|8387.6|8380.6|8387.6|8380.6|8382.6|8375.6|0
1724749200000|2024-08-27 09:00:00|8387.9|8380.9|8377.6|8370.6|8389.6|8382.6|8377.4|8370.4|0
1724749500000|2024-08-27 09:05:00|8377.4|8370.4|8367.4|8360.4|8377.9|8370.9|8366.1|8359.1|0
1724749800000|2024-08-27 09:10:00|8367.1|8360.1|8370.6|8363.6|8371.9|8364.9|8365.9|8358.9|0
1724750100000|2024-08-27 09:15:00|8370.4|8363.4|8361.6|8354.6|8370.9|8363.9|8360.9|8353.9|0
1724750400000|2024-08-27 09:20:00|8361.4|8354.4|8359.1|8352.1|8361.4|8354.4|8357.1|8350.1|0
1724750700000|2024-08-27 09:25:00|8359.4|8352.4|8357.1|8350.1|8359.4|8352.4|8355.4|8348.4|0
1724751000000|2024-08-27 09:30:00|8357.4|8350.4|8352.4|8345.4|8357.6|8350.6|8350.4|8343.4|0
1724751300000|2024-08-27 09:35:00|8352.1|8345.1|8350.1|8343.1|8354.4|8347.4|8347.9|8340.9|0
1724751600000|2024-08-27 09:40:00|8349.9|8342.9|8350.4|8343.4|8350.9|8343.9|8346.4|8339.4|0
1724751900000|2024-08-27 09:45:00|8350.1|8343.1|8345.6|8338.6|8350.6|8343.6|8345.6|8338.6|0
1724752200000|2024-08-27 09:50:00|8345.9|8338.9|8346.6|8339.6|8348.1|8341.1|8344.4|8337.4|0
1724752500000|2024-08-27 09:55:00|8346.4|8339.4|8344.4|8337.4|8348.1|8341.1|8343.6|8336.6|0
1724752800000|2024-08-27 10:00:00|8344.1|8337.1|8340.6|8333.6|8344.9|8337.9|8340.6|8333.6|0
1724753100000|2024-08-27 10:05:00|8340.4|8333.4|8338.4|8331.4|8340.4|8333.4|8336.6|8329.6|0
1724753400000|2024-08-27 10:10:00|8337.6|8330.6|8333.6|8326.6|8340.6|8333.6|8333.4|8326.4|0
1724753700000|2024-08-27 10:15:00|8333.4|8326.4|8339.1|8332.1|8339.1|8332.1|8332.9|8325.9|0
1724754000000|2024-08-27 10:20:00|8338.9|8331.9|8349.1|8342.1|8349.1|8342.1|8337.6|8330.6|0
1724754300000|2024-08-27 10:25:00|8348.9|8341.9|8344.9|8337.9|8349.4|8342.4|8344.6|8337.6|0
1724754600000|2024-08-27 10:30:00|8344.6|8337.6|8347.4|8340.4|8349.4|8342.4|8344.4|8337.4|0
1724754900000|2024-08-27 10:35:00|8347.6|8340.6|8353.6|8346.6|8353.6|8346.6|8347.4|8340.4|0
1724755200000|2024-08-27 10:40:00|8353.1|8346.1|8353.6|8346.6|8354.4|8347.4|8351.9|8344.9|0
1724755500000|2024-08-27 10:45:00|8353.4|8346.4|8357.9|8350.9|8357.9|8350.9|8351.4|8344.4|0
1724755800000|2024-08-27 10:50:00|8357.6|8350.6|8358.9|8351.9|8358.9|8351.9|8354.9|8347.9|0
1724756100000|2024-08-27 10:55:00|8359.4|8352.4|8359.9|8352.9|8362.1|8355.1|8359.4|8352.4|0
1724756400000|2024-08-27 11:00:00|8360.4|8353.4|8360.6|8353.6|8360.6|8353.6|8356.9|8349.9|0
1724756700000|2024-08-27 11:05:00|8360.4|8353.4|8362.6|8355.6|8364.9|8357.9|8358.4|8351.4|0
1724757000000|2024-08-27 11:10:00|8363.1|8356.1|8354.1|8347.1|8363.1|8356.1|8353.9|8346.9|0
1724757300000|2024-08-27 11:15:00|8354.6|8347.6|8354.6|8347.6|8356.6|8349.6|8353.9|8346.9|0
1724757600000|2024-08-27 11:20:00|8354.9|8347.9|8350.9|8343.9|8355.9|8348.9|8350.1|8343.1|0
1724757900000|2024-08-27 11:25:00|8350.6|8343.6|8356.4|8349.4|8357.4|8350.4|8349.4|8342.4|0
1724758200000|2024-08-27 11:30:00|8356.1|8349.1|8359.4|8352.4|8362.9|8355.9|8356.1|8349.1|0
1724758500000|2024-08-27 11:35:00|8359.6|8352.6|8359.6|8352.6|8362.1|8355.1|8358.9|8351.9|0
1724758800000|2024-08-27 11:40:00|8359.9|8352.9|8361.4|8354.4|8363.4|8356.4|8359.9|8352.9|0
1724759100000|2024-08-27 11:45:00|8361.6|8354.6|8357.9|8350.9|8362.6|8355.6|8357.9|8350.9|0
1724759400000|2024-08-27 11:50:00|8358.4|8351.4|8356.4|8349.4|8358.9|8351.9|8355.9|8348.9|0
1724759700000|2024-08-27 11:55:00|8356.6|8349.6|8357.6|8350.6|8358.1|8351.1|8355.4|8348.4|0
1724760000000|2024-08-27 12:00:00|8357.1|8350.1|8358.4|8351.4|8358.6|8351.6|8354.4|8347.4|0
1724760300000|2024-08-27 12:05:00|8358.9|8351.9|8358.9|8351.9|8361.4|8354.4|8358.1|8351.1|0
1724760600000|2024-08-27 12:10:00|8358.6|8351.6|8361.1|8354.1|8362.9|8355.9|8357.9|8350.9|0
1724760900000|2024-08-27 12:15:00|8361.4|8354.4|8360.6|8353.6|8362.9|8355.9|8360.4|8353.4|0
1724761200000|2024-08-27 12:20:00|8360.9|8353.9|8360.9|8353.9|8362.6|8355.6|8358.6|8351.6|0
1724761500000|2024-08-27 12:25:00|8360.4|8353.4|8362.1|8355.1|8363.9|8356.9|8359.6|8352.6|0
1724761800000|2024-08-27 12:30:00|8361.9|8354.9|8359.4|8352.4|8362.1|8355.1|8358.9|8351.9|0
1724762100000|2024-08-27 12:35:00|8359.9|8352.9|8357.4|8350.4|8360.4|8353.4|8355.9|8348.9|0
1724762400000|2024-08-27 12:40:00|8357.6|8350.6|8355.4|8348.4|8358.4|8351.4|8354.6|8347.6|0
1724762700000|2024-08-27 12:45:00|8355.1|8348.1|8348.6|8341.6|8356.9|8349.9|8348.6|8341.6|0
1724763000000|2024-08-27 12:50:00|8347.9|8340.9|8343.9|8336.9|8348.1|8341.1|8340.4|8333.4|0
1724763300000|2024-08-27 12:55:00|8344.1|8337.1|8346.4|8339.4|8350.4|8343.4|8344.1|8337.1|0
1724763600000|2024-08-27 13:00:00|8346.6|8339.6|8346.9|8339.9|8349.1|8342.1|8345.4|8338.4|0
1724763900000|2024-08-27 13:05:00|8346.6|8339.6|8353.9|8346.9|8354.4|8347.4|8345.9|8338.9|0
1724764200000|2024-08-27 13:10:00|8353.6|8346.6|8356.6|8349.6|8356.9|8349.9|8352.9|8345.9|0
1724764500000|2024-08-27 13:15:00|8356.4|8349.4|8361.1|8354.1|8361.6|8354.6|8355.6|8348.6|0
1724764800000|2024-08-27 13:20:00|8360.9|8353.9|8359.4|8352.4|8361.4|8354.4|8357.4|8350.4|0
1724765100000|2024-08-27 13:25:00|8358.9|8351.9|8360.1|8353.1|8361.4|8354.4|8358.1|8351.1|0
1724765400000|2024-08-27 13:30:00|8360.6|8353.6|8357.9|8350.9|8362.1|8355.1|8355.9|8348.9|0
1724765700000|2024-08-27 13:35:00|8357.6|8350.6|8362.6|8355.6|8364.1|8357.1|8357.1|8350.1|0
1724766000000|2024-08-27 13:40:00|8362.9|8355.9|8361.6|8354.6|8363.1|8356.1|8355.9|8348.9|0
1724766300000|2024-08-27 13:45:00|8361.9|8354.9|8362.1|8355.1|8366.4|8359.4|8360.6|8353.6|0
1724766600000|2024-08-27 13:50:00|8361.9|8354.9|8350.9|8343.9|8363.4|8356.4|8350.1|8343.1|0
1724766900000|2024-08-27 13:55:00|8350.6|8343.6|8351.6|8344.6|8351.6|8344.6|8344.4|8337.4|0
1724767200000|2024-08-27 14:00:00|8352.6|8345.6|8361.6|8354.6|8362.1|8355.1|8351.9|8344.9|0
1724767500000|2024-08-27 14:05:00|8362.1|8355.1|8358.4|8351.4|8362.1|8355.1|8356.9|8349.9|0
1724767800000|2024-08-27 14:10:00|8357.9|8350.9|8352.1|8345.1|8359.6|8352.6|8351.9|8344.9|0
1724768100000|2024-08-27 14:15:00|8351.9|8344.9|8356.1|8349.1|8356.6|8349.6|8349.6|8342.6|0
1724768400000|2024-08-27 14:20:00|8355.9|8348.9|8355.9|8348.9|8356.9|8349.9|8353.6|8346.6|0
1724768700000|2024-08-27 14:25:00|8355.6|8348.6|8363.1|8356.1|8363.1|8356.1|8354.9|8347.9|0
1724769000000|2024-08-27 14:30:00|8361.6|8354.6|8354.1|8347.1|8363.6|8356.6|8353.9|8346.9|0
1724769300000|2024-08-27 14:35:00|8354.4|8347.4|8355.4|8348.4|8356.4|8349.4|8353.1|8346.1|0
1724769600000|2024-08-27 14:40:00|8355.9|8348.9|8351.1|8344.1|8355.9|8348.9|8349.4|8342.4|0
1724769900000|2024-08-27 14:45:00|8350.6|8343.6|8358.1|8351.1|8358.4|8351.4|8349.9|8342.9|0
1724770200000|2024-08-27 14:50:00|8357.9|8350.9|8355.4|8348.4|8359.6|8352.6|8355.1|8348.1|0
1724770500000|2024-08-27 14:55:00|8355.9|8348.9|8355.9|8348.9|8357.9|8350.9|8355.6|8348.6|0
1724770800000|2024-08-27 15:00:00|8356.4|8349.4|8358.4|8351.4|8358.4|8351.4|8355.9|8348.9|0
1724771100000|2024-08-27 15:05:00|8358.1|8351.1|8358.4|8351.4|8359.4|8352.4|8357.1|8350.1|0
1724771400000|2024-08-27 15:10:00|8358.1|8351.1|8354.4|8347.4|8359.1|8352.1|8354.4|8347.4|0
1724771700000|2024-08-27 15:15:00|8354.6|8347.6|8352.9|8345.9|8357.1|8350.1|8351.1|8344.1|0
1724772000000|2024-08-27 15:20:00|8352.4|8345.4|8349.4|8342.4|8354.4|8347.4|8349.4|8342.4|0
1724772300000|2024-08-27 15:25:00|8349.1|8342.1|8356.6|8349.6|8359.1|8352.1|8348.9|8341.9|0
1724772600000|2024-08-27 15:30:00|8356.9|8349.9|8347.9|8340.9|8356.9|8349.9|8347.9|8340.9|0
1724772900000|2024-08-27 15:35:00|8348.4|8341.4|8348.6|8341.6|8349.9|8342.9|8346.4|8339.4|0
1724773200000|2024-08-27 15:40:00|8348.4|8341.4|8348.9|8341.9|8349.4|8342.4|8346.9|8339.9|0
1724773500000|2024-08-27 15:45:00|8348.4|8341.4|8352.9|8345.9|8353.4|8346.4|8347.9|8340.9|0
1724773800000|2024-08-27 15:50:00|8353.4|8346.4|8353.6|8346.6|8354.9|8347.9|8352.6|8345.6|0
1724774100000|2024-08-27 15:55:00|8353.4|8346.4|8352.9|8345.9|8354.4|8347.4|8350.9|8343.9|0
1724774400000|2024-08-27 16:00:00|8353.1|8346.1|8351.1|8344.1|8354.4|8347.4|8350.9|8343.9|0
1724774700000|2024-08-27 16:05:00|8350.9|8343.9|8350.4|8343.4|8350.9|8343.9|8349.1|8342.1|0
1724775000000|2024-08-27 16:10:00|8350.1|8343.1|8356.4|8349.4|8356.4|8349.4|8349.9|8342.9|0
1724775300000|2024-08-27 16:15:00|8356.1|8349.1|8355.4|8348.4|8358.1|8351.1|8354.4|8347.4|0
1724775600000|2024-08-27 16:20:00|8355.9|8348.9|8353.9|8346.9|8356.4|8349.4|8352.9|8345.9|0
1724775900000|2024-08-27 16:25:00|8353.4|8346.4|8353.1|8346.1|8353.9|8346.9|8351.6|8344.6|0
1724776200000|2024-08-27 16:30:00|8353.4|8346.4|8353.9|8346.9|8354.9|8347.9|8351.9|8344.9|0
1724776500000|2024-08-27 16:35:00|8353.6|8346.6|8350.4|8343.4|8353.6|8346.6|8350.4|8343.4|0
1724776800000|2024-08-27 16:40:00|8350.6|8343.6|8349.6|8342.6|8351.4|8344.4|8347.4|8340.4|0
1724777100000|2024-08-27 16:45:00|8350.1|8343.1|8350.9|8343.9|8351.4|8344.4|8349.4|8342.4|0
1724777400000|2024-08-27 16:50:00|8351.4|8344.4|8353.6|8346.6|8355.9|8348.9|8351.4|8344.4|0
1724777700000|2024-08-27 16:55:00|8353.9|8346.9|8352.9|8345.9|8354.9|8347.9|8352.6|8345.6|0
1724778000000|2024-08-27 17:00:00|8352.1|8345.1|8352.9|8345.9|8352.9|8345.9|8350.6|8343.6|0
1724778300000|2024-08-27 17:05:00|8353.4|8346.4|8352.4|8345.4|8354.6|8347.6|8352.1|8345.1|0
1724778600000|2024-08-27 17:10:00|8352.6|8345.6|8353.4|8346.4|8353.9|8346.9|8351.6|8344.6|0
1724778900000|2024-08-27 17:15:00|8353.9|8346.9|8354.4|8347.4|8355.1|8348.1|8352.9|8345.9|0
1724779200000|2024-08-27 17:20:00|8354.6|8347.6|8355.9|8348.9|8356.6|8349.6|8354.1|8347.1|0
1724779500000|2024-08-27 17:25:00|8356.1|8349.1|8358.6|8351.6|8358.9|8351.9|8356.1|8349.1|0
1724779800000|2024-08-27 17:30:00|8358.9|8351.9|8361.4|8354.4|8361.4|8354.4|8358.9|8351.9|0
1724780100000|2024-08-27 17:35:00|8361.1|8354.1|8362.9|8355.9|8362.9|8355.9|8361.1|8354.1|0
1724780400000|2024-08-27 17:40:00|8362.6|8355.6|8363.1|8356.1|8364.1|8357.1|8360.6|8353.6|0
1724780700000|2024-08-27 17:45:00|8362.9|8355.9|8361.9|8354.9|8363.6|8356.6|8360.9|8353.9|0
1724781000000|2024-08-27 17:50:00|8361.6|8354.6|8361.1|8354.1|8361.9|8354.9|8360.4|8353.4|0
1724781300000|2024-08-27 17:55:00|8361.4|8354.4|8359.9|8352.9|8361.4|8354.4|8358.6|8351.6|0
1724781600000|2024-08-27 18:00:00|8359.6|8352.6|8363.9|8356.9|8363.9|8356.9|8357.4|8350.4|0
1724781900000|2024-08-27 18:05:00|8364.1|8357.1|8364.6|8357.6|8365.6|8358.6|8362.4|8355.4|0
1724782200000|2024-08-27 18:10:00|8364.9|8357.9|8363.4|8356.4|8364.9|8357.9|8361.4|8354.4|0
1724782500000|2024-08-27 18:15:00|8363.6|8356.6|8362.1|8355.1|8366.1|8359.1|8360.6|8353.6|0
1724782800000|2024-08-27 18:20:00|8361.9|8354.9|8361.1|8354.1|8364.1|8357.1|8359.9|8352.9|0
1724783100000|2024-08-27 18:25:00|8360.9|8353.9|8360.6|8353.6|8361.6|8354.6|8360.1|8353.1|0
1724783400000|2024-08-27 18:30:00|8360.4|8353.4|8361.1|8354.1|8362.4|8355.4|8359.6|8352.6|0
1724783700000|2024-08-27 18:35:00|8361.4|8354.4|8360.9|8353.9|8362.1|8355.1|8360.4|8353.4|0
1724784000000|2024-08-27 18:40:00|8360.6|8353.6|8359.9|8352.9|8361.9|8354.9|8359.4|8352.4|0
1724784300000|2024-08-27 18:45:00|8360.1|8353.1|8360.1|8353.1|8362.6|8355.6|8359.4|8352.4|0
1724784600000|2024-08-27 18:50:00|8359.9|8352.9|8361.6|8354.6|8361.6|8354.6|8358.9|8351.9|0
1724784900000|2024-08-27 18:55:00|8361.4|8354.4|8360.1|8353.1|8361.6|8354.6|8359.4|8352.4|0
1724785200000|2024-08-27 19:00:00|8359.6|8352.6|8359.1|8352.1|8361.6|8354.6|8358.1|8351.1|0
1724785500000|2024-08-27 19:05:00|8358.9|8351.9|8361.6|8354.6|8362.4|8355.4|8358.1|8351.1|0
1724785800000|2024-08-27 19:10:00|8361.4|8354.4|8361.4|8354.4|8362.9|8355.9|8360.9|8353.9|0
1724786100000|2024-08-27 19:15:00|8361.1|8354.1|8361.4|8354.4|8362.1|8355.1|8360.9|8353.9|0
1724786400000|2024-08-27 19:20:00|8361.1|8354.1|8361.9|8354.9|8361.9|8354.9|8360.6|8353.6|0
1724786700000|2024-08-27 19:25:00|8361.6|8354.6|8361.6|8354.6|8364.4|8357.4|8361.4|8354.4|0
1724787000000|2024-08-27 19:30:00|8361.4|8354.4|8361.9|8354.9|8363.4|8356.4|8361.1|8354.1|0
1724787300000|2024-08-27 19:35:00|8361.6|8354.6|8359.6|8352.6|8362.4|8355.4|8358.9|8351.9|0
1724787600000|2024-08-27 19:40:00|8359.4|8352.4|8358.9|8351.9|8360.1|8353.1|8357.6|8350.6|0
1724787900000|2024-08-27 19:45:00|8359.1|8352.1|8360.1|8353.1|8361.4|8354.4|8358.9|8351.9|0
1724788200000|2024-08-27 19:50:00|8359.9|8352.9|8359.6|8352.6|8360.9|8353.9|8357.9|8350.9|0
1724788500000|2024-08-27 19:55:00|8359.9|8352.9|8358.5|8351.5|8360.1|8353.1|8356.1|8349.1|0
1724788800000|2024-08-27 20:00:00|8357.8|8350.8|8360.5|8353.5|8360.5|8353.5|8356.6|8349.6|0
1724789100000|2024-08-27 20:05:00|8360.4|8353.4|8359|8352|8360.7|8353.7|8358.6|8351.6|0
1724789400000|2024-08-27 20:10:00|8358.9|8351.9|8358.3|8351.3|8359.5|8352.5|8358|8351|0
1724789700000|2024-08-27 20:15:00|8358.4|8351.4|8358.5|8351.5|8358.8|8351.8|8358.3|8351.3|0
1724790000000|2024-08-27 20:20:00|8358.6|8351.6|8359|8352|8359.2|8352.2|8358.3|8351.3|0
1724790300000|2024-08-27 20:25:00|8358.9|8351.9|8358.9|8351.9|8359.2|8352.2|8358.8|8351.8|0
1724790600000|2024-08-27 20:30:00|8359|8352|8358.5|8351.5|8359.2|8352.2|8358.5|8351.5|0
1724790900000|2024-08-27 20:35:00|8358.4|8351.4|8358|8351|8358.5|8351.5|8357.5|8350.5|0
1724791200000|2024-08-27 20:40:00|8358.1|8351.1|8357.9|8350.9|8358.3|8351.3|8357.3|8350.3|0
1724791500000|2024-08-27 20:45:00|8357.8|8350.8|8356.9|8349.9|8357.8|8350.8|8355.4|8348.4|0
1724791800000|2024-08-27 20:50:00|8357.1|8350.1|8357.2|8350.2|8357.3|8350.3|8356.9|8349.9|0
1724792100000|2024-08-27 20:55:00|8357.1|8350.1|8357|8350|8357.3|8350.3|8356.2|8349.2|0
1724792400000|2024-08-27 21:00:00|8357.4|8350.4|8357.6|8350.6|8358|8351|8357.4|8350.4|0
1724792700000|2024-08-27 21:05:00|8357.7|8350.7|8357.1|8350.1|8357.7|8350.7|8356.6|8349.6|0
1724793000000|2024-08-27 21:10:00|8357.2|8350.2|8357.1|8350.1|8357.6|8350.6|8357.1|8350.1|0
1724793300000|2024-08-27 21:15:00|8357|8350|8358.4|8351.4|8358.4|8351.4|8357|8350|0
1724793600000|2024-08-27 21:20:00|8358.5|8351.5|8359.2|8352.2|8359.2|8352.2|8358.5|8351.5|0
1724793900000|2024-08-27 21:25:00|8359.1|8352.1|8359.3|8352.3|8359.4|8352.4|8359.1|8352.1|0
1724794200000|2024-08-27 21:30:00|8359.2|8352.2|8358.7|8351.7|8359.3|8352.3|8358.7|8351.7|0
1724794500000|2024-08-27 21:35:00|8358.6|8351.6|8359|8352|8359.2|8352.2|8358.5|8351.5|0
1724794800000|2024-08-27 21:40:00|8359.1|8352.1|8358.7|8351.7|8359.2|8352.2|8358.7|8351.7|0
1724795100000|2024-08-27 21:45:00|8358.9|8351.9|8359.1|8352.1|8359.4|8352.4|8358.9|8351.9|0
1724795400000|2024-08-27 21:50:00|8359.2|8352.2|8359.2|8352.2|8359.5|8352.5|8359.1|8352.1|0
1724795700000|2024-08-27 21:55:00|8359.3|8352.3|8359.5|8352.5|8359.7|8352.7|8359.3|8352.3|0
1724796000000|2024-08-27 22:00:00|8359.4|8352.4|8360.1|8353.1|8360.5|8353.5|8358.9|8351.9|0
1724796300000|2024-08-27 22:05:00|8360.2|8353.2|8358.9|8351.9|8360.6|8353.6|8358.8|8351.8|0
1724796600000|2024-08-27 22:10:00|8359|8352|8354.8|8347.8|8359.1|8352.1|8353.2|8346.2|0
1724796900000|2024-08-27 22:15:00|8354.9|8347.9|8350.3|8343.3|8355.3|8348.3|8349.8|8342.8|0
1724797200000|2024-08-27 22:20:00|8350.1|8343.1|8352|8345|8352.2|8345.2|8349.4|8342.4|0
1724797500000|2024-08-27 22:25:00|8352.1|8345.1|8352.6|8345.6|8353|8346|8352.1|8345.1|0
1724797800000|2024-08-27 22:30:00|8352.5|8345.5|8351.1|8344.1|8352.7|8345.7|8351.1|8344.1|0
1724798100000|2024-08-27 22:35:00|8351.3|8344.3|8352.2|8345.2|8352.6|8345.6|8350.6|8343.6|0
1724798400000|2024-08-27 22:40:00|8352.1|8345.1|8352.2|8345.2|8352.3|8345.3|8351.5|8344.5|0
1724798700000|2024-08-27 22:45:00|8352.4|8345.4|8352|8345|8353.3|8346.3|8352|8345|0
1724799000000|2024-08-27 22:50:00|8352.1|8345.1|8351.3|8344.3|8352.5|8345.5|8351|8344|0
1724799300000|2024-08-27 22:55:00|8351.4|8344.4|8352.2|8345.2|8352.7|8345.7|8351.4|8344.4|0
1724799600000|2024-08-27 23:00:00|8352.1|8345.1|8352|8345|8352.4|8345.4|8351.7|8344.7|0
1724799900000|2024-08-27 23:05:00|8352.1|8345.1|8353.9|8346.9|8354.3|8347.3|8351.7|8344.7|0
1724800200000|2024-08-27 23:10:00|8354|8347|8354.2|8347.2|8355.1|8348.1|8353.8|8346.8|0
1724800500000|2024-08-27 23:15:00|8354.1|8347.1|8352.4|8345.4|8354.2|8347.2|8351.5|8344.5|0
1724800800000|2024-08-27 23:20:00|8352.3|8345.3|8349.3|8342.3|8352.4|8345.4|8348.7|8341.7|0
1724801100000|2024-08-27 23:25:00|8349.2|8342.2|8349.5|8342.5|8349.5|8342.5|8346.6|8339.6|0
1724801400000|2024-08-27 23:30:00|8349.4|8342.4|8351.1|8344.1|8351.4|8344.4|8348.5|8341.5|0
1724801700000|2024-08-27 23:35:00|8351.2|8344.2|8350.5|8343.5|8351.6|8344.6|8350.4|8343.4|0
1724802000000|2024-08-27 23:40:00|8350.4|8343.4|8350.9|8343.9|8351.6|8344.6|8350.4|8343.4|0
1724802300000|2024-08-27 23:45:00|8351|8344|8351.4|8344.4|8351.4|8344.4|8350.6|8343.6|0
1724802600000|2024-08-27 23:50:00|8351.5|8344.5|8353.3|8346.3|8353.5|8346.5|8351.5|8344.5|0
1724802900000|2024-08-27 23:55:00|8353.5|8346.5|8352.6|8345.6|8353.8|8346.8|8352.1|8345.1|0
1724803200000|2024-08-28 00:00:00|8352.8|8345.8|8356.1|8349.1|8356.3|8349.3|8344.3|8337.3|0
1724803500000|2024-08-28 00:05:00|8355.8|8348.8|8358.6|8351.6|8358.6|8351.6|8355.8|8348.8|0
1724803800000|2024-08-28 00:10:00|8359.1|8352.1|8359.8|8352.8|8360.3|8353.3|8359.1|8352.1|0
1724804100000|2024-08-28 00:15:00|8359.6|8352.6|8355.3|8348.3|8359.6|8352.6|8355.3|8348.3|0
1724804400000|2024-08-28 00:20:00|8355.1|8348.1|8354.1|8347.1|8355.1|8348.1|8350.8|8343.8|0
1724804700000|2024-08-28 00:25:00|8353.8|8346.8|8354.3|8347.3|8354.8|8347.8|8353.6|8346.6|0
1724805000000|2024-08-28 00:30:00|8354.6|8347.6|8354.8|8347.8|8354.8|8347.8|8353.8|8346.8|0
1724805300000|2024-08-28 00:35:00|8354.6|8347.6|8355.3|8348.3|8355.3|8348.3|8353.6|8346.6|0
1724805600000|2024-08-28 00:40:00|8355.1|8348.1|8354.3|8347.3|8355.1|8348.1|8354.3|8347.3|0
1724805900000|2024-08-28 00:45:00|8354.6|8347.6|8354.3|8347.3|8355.1|8348.1|8354.3|8347.3|0
1724806200000|2024-08-28 00:50:00|8354.8|8347.8|8356.6|8349.6|8357.1|8350.1|8354.8|8347.8|0
1724806500000|2024-08-28 00:55:00|8356.8|8349.8|8355.6|8348.6|8357.1|8350.1|8354.3|8347.3|0
1724806800000|2024-08-28 01:00:00|8355.3|8348.3|8358.3|8351.3|8359.1|8352.1|8355.3|8348.3|0
1724807100000|2024-08-28 01:05:00|8357.1|8350.1|8359.6|8352.6|8360.1|8353.1|8357.1|8350.1|0
1724807400000|2024-08-28 01:10:00|8359.8|8352.8|8359.6|8352.6|8360.6|8353.6|8359.3|8352.3|0
1724807700000|2024-08-28 01:15:00|8359.3|8352.3|8359.8|8352.8|8360.8|8353.8|8359.1|8352.1|0
1724808000000|2024-08-28 01:20:00|8359.6|8352.6|8359.8|8352.8|8360.1|8353.1|8359.6|8352.6|0
1724808300000|2024-08-28 01:25:00|8359.3|8352.3|8359.6|8352.6|8359.6|8352.6|8359.1|8352.1|0
1724808600000|2024-08-28 01:30:00|8359.3|8352.3|8355.1|8348.1|8359.3|8352.3|8354.6|8347.6|0
1724808900000|2024-08-28 01:35:00|8354.8|8347.8|8355.1|8348.1|8355.8|8348.8|8354.3|8347.3|0
1724809200000|2024-08-28 01:40:00|8355.3|8348.3|8355.6|8348.6|8356.8|8349.8|8355.3|8348.3|0
1724809500000|2024-08-28 01:45:00|8355.3|8348.3|8356.3|8349.3|8356.3|8349.3|8355.3|8348.3|0
1724809800000|2024-08-28 01:50:00|8355.8|8348.8|8358.6|8351.6|8359.1|8352.1|8355.6|8348.6|0
1724810100000|2024-08-28 01:55:00|8359.1|8352.1|8359.8|8352.8|8359.8|8352.8|8358.1|8351.1|0
1724810400000|2024-08-28 02:00:00|8358.6|8351.6|8358.6|8351.6|8359.3|8352.3|8357.8|8350.8|0
1724810700000|2024-08-28 02:05:00|8358.3|8351.3|8356.3|8349.3|8359.3|8352.3|8356.3|8349.3|0
1724811000000|2024-08-28 02:10:00|8356.1|8349.1|8358.6|8351.6|8359.1|8352.1|8355.6|8348.6|0
1724811300000|2024-08-28 02:15:00|8359.1|8352.1|8361.8|8354.8|8361.8|8354.8|8358.8|8351.8|0
1724811600000|2024-08-28 02:20:00|8361.6|8354.6|8360.1|8353.1|8362.1|8355.1|8360.1|8353.1|0
1724811900000|2024-08-28 02:25:00|8359.8|8352.8|8361.6|8354.6|8361.6|8354.6|8359.6|8352.6|0
1724812200000|2024-08-28 02:30:00|8361.3|8354.3|8359.3|8352.3|8361.3|8354.3|8359.3|8352.3|0
1724812500000|2024-08-28 02:35:00|8358.8|8351.8|8360.3|8353.3|8360.3|8353.3|8358.8|8351.8|0
1724812800000|2024-08-28 02:40:00|8360.6|8353.6|8362.6|8355.6|8362.8|8355.8|8360.6|8353.6|0
1724813100000|2024-08-28 02:45:00|8362.3|8355.3|8362.8|8355.8|8363.1|8356.1|8362.3|8355.3|0
1724813400000|2024-08-28 02:50:00|8363.1|8356.1|8365.3|8358.3|8365.6|8358.6|8363.1|8356.1|0
1724813700000|2024-08-28 02:55:00|8365.6|8358.6|8363.6|8356.6|8365.8|8358.8|8363.1|8356.1|0
1724814000000|2024-08-28 03:00:00|8363.8|8356.8|8362.6|8355.6|8364.3|8357.3|8361.6|8354.6|0
1724814300000|2024-08-28 03:05:00|8362.3|8355.3|8363.1|8356.1|8364.3|8357.3|8361.8|8354.8|0
1724814600000|2024-08-28 03:10:00|8363.3|8356.3|8363.8|8356.8|8364.6|8357.6|8363.3|8356.3|0
1724814900000|2024-08-28 03:15:00|8364.1|8357.1|8364.3|8357.3|8364.6|8357.6|8363.1|8356.1|0
1724815200000|2024-08-28 03:20:00|8363.3|8356.3|8364.8|8357.8|8365.1|8358.1|8363.3|8356.3|0
1724815500000|2024-08-28 03:25:00|8365.1|8358.1|8365.3|8358.3|8365.6|8358.6|8363.1|8356.1|0
1724815800000|2024-08-28 03:30:00|8365.8|8358.8|8366.8|8359.8|8367.1|8360.1|8365.6|8358.6|0
1724816100000|2024-08-28 03:35:00|8367.1|8360.1|8366.1|8359.1|8367.1|8360.1|8365.6|8358.6|0
1724816400000|2024-08-28 03:40:00|8365.8|8358.8|8367.1|8360.1|8367.1|8360.1|8364.8|8357.8|0
1724816700000|2024-08-28 03:45:00|8366.8|8359.8|8368.3|8361.3|8369.1|8362.1|8366.8|8359.8|0
1724817000000|2024-08-28 03:50:00|8367.1|8360.1|8366.8|8359.8|8368.8|8361.8|8366.8|8359.8|0
1724817300000|2024-08-28 03:55:00|8367.1|8360.1|8367.1|8360.1|8369.1|8362.1|8366.8|8359.8|0
1724817600000|2024-08-28 04:00:00|8366.8|8359.8|8365.6|8358.6|8366.8|8359.8|8365.6|8358.6|0
1724817900000|2024-08-28 04:05:00|8365.8|8358.8|8366.3|8359.3|8366.3|8359.3|8365.8|8358.8|0
1724818200000|2024-08-28 04:10:00|8366.1|8359.1|8366.3|8359.3|8366.3|8359.3|8366.1|8359.1|0
1724818500000|2024-08-28 04:15:00|8366.6|8359.6|8366.6|8359.6|8366.6|8359.6|8366.6|8359.6|0
1724818800000|2024-08-28 04:20:00|8366.8|8359.8|8367.3|8360.3|8367.3|8360.3|8366.6|8359.6|0
1724819100000|2024-08-28 04:25:00|8367.6|8360.6|8369.3|8362.3|8369.3|8362.3|8367.6|8360.6|0
1724819400000|2024-08-28 04:30:00|8369.6|8362.6|8371.3|8364.3|8371.6|8364.6|8369.6|8362.6|0
1724819700000|2024-08-28 04:35:00|8371.1|8364.1|8370.6|8363.6|8371.1|8364.1|8369.6|8362.6|0
1724820000000|2024-08-28 04:40:00|8370.8|8363.8|8371.1|8364.1|8371.6|8364.6|8370.8|8363.8|0
1724820300000|2024-08-28 04:45:00|8371.3|8364.3|8370.8|8363.8|8371.6|8364.6|8369.8|8362.8|0
1724820600000|2024-08-28 04:50:00|8371.3|8364.3|8369.3|8362.3|8371.6|8364.6|8369.3|8362.3|0
1724820900000|2024-08-28 04:55:00|8369.6|8362.6|8369.1|8362.1|8370.3|8363.3|8368.8|8361.8|0
1724821200000|2024-08-28 05:00:00|8368.8|8361.8|8370.3|8363.3|8370.3|8363.3|8368.8|8361.8|0
1724821500000|2024-08-28 05:05:00|8370.1|8363.1|8368.8|8361.8|8370.3|8363.3|8368.3|8361.3|0
1724821800000|2024-08-28 05:10:00|8368.6|8361.6|8368.3|8361.3|8369.3|8362.3|8368.1|8361.1|0
1724822100000|2024-08-28 05:15:00|8368.6|8361.6|8369.8|8362.8|8369.8|8362.8|8368.6|8361.6|0
1724822400000|2024-08-28 05:20:00|8370.3|8363.3|8371.1|8364.1|8371.6|8364.6|8369.6|8362.6|0
1724822700000|2024-08-28 05:25:00|8371.6|8364.6|8373.3|8366.3|8374.1|8367.1|8371.6|8364.6|0
1724823000000|2024-08-28 05:30:00|8373.1|8366.1|8372.6|8365.6|8373.3|8366.3|8371.8|8364.8|0
1724823300000|2024-08-28 05:35:00|8372.8|8365.8|8374.1|8367.1|8374.3|8367.3|8372.8|8365.8|0
1724823600000|2024-08-28 05:40:00|8373.6|8366.6|8373.6|8366.6|8374.1|8367.1|8372.8|8365.8|0
1724823900000|2024-08-28 05:45:00|8374.3|8367.3|8374.3|8367.3|8375.1|8368.1|8374.1|8367.1|0
1724824200000|2024-08-28 05:50:00|8374.1|8367.1|8376.3|8369.3|8378.3|8371.3|8373.8|8366.8|0
1724824500000|2024-08-28 05:55:00|8376.6|8369.6|8375.6|8368.6|8377.3|8370.3|8375.6|8368.6|0
1724824800000|2024-08-28 06:00:00|8375.1|8368.1|8379.3|8372.3|8381.3|8374.3|8371.6|8364.6|0
1724825100000|2024-08-28 06:05:00|8378.3|8371.3|8379.3|8372.3|8380.8|8373.8|8377.1|8370.1|0
1724825400000|2024-08-28 06:10:00|8379.6|8372.6|8375.8|8368.8|8381.6|8374.6|8375.8|8368.8|0
1724825700000|2024-08-28 06:15:00|8376.1|8369.1|8374.8|8367.8|8378.8|8371.8|8374.3|8367.3|0
1724826000000|2024-08-28 06:20:00|8374.6|8367.6|8375.6|8368.6|8376.1|8369.1|8372.6|8365.6|0
1724826300000|2024-08-28 06:25:00|8374.8|8367.8|8378.8|8371.8|8378.8|8371.8|8374.8|8367.8|0
1724826600000|2024-08-28 06:30:00|8377.8|8370.8|8376.8|8369.8|8378.1|8371.1|8376.1|8369.1|0
1724826900000|2024-08-28 06:35:00|8376.6|8369.6|8374.8|8367.8|8376.8|8369.8|8374.6|8367.6|0
1724827200000|2024-08-28 06:40:00|8375.1|8368.1|8374.3|8367.3|8376.3|8369.3|8373.3|8366.3|0
1724827500000|2024-08-28 06:45:00|8373.8|8366.8|8373.8|8366.8|8377.1|8370.1|8373.8|8366.8|0
1724827800000|2024-08-28 06:50:00|8374.3|8367.3|8373.8|8366.8|8375.6|8368.6|8373.3|8366.3|0
1724828100000|2024-08-28 06:55:00|8374.1|8367.1|8367.6|8360.6|8375.3|8368.3|8367.6|8360.6|0
1724828400000|2024-08-28 07:00:00|8368.8|8361.8|8361.1|8354.1|8370.8|8363.8|8359.3|8352.3|0
1724828700000|2024-08-28 07:05:00|8362.6|8355.6|8353.8|8346.8|8363.3|8356.3|8350.6|8343.6|0
1724829000000|2024-08-28 07:10:00|8354.1|8347.1|8350.3|8343.3|8356.1|8349.1|8350.3|8343.3|0
1724829300000|2024-08-28 07:15:00|8350.6|8343.6|8350.6|8343.6|8354.3|8347.3|8349.6|8342.6|0
1724829600000|2024-08-28 07:20:00|8350.1|8343.1|8351.8|8344.8|8352.1|8345.1|8348.8|8341.8|0
1724829900000|2024-08-28 07:25:00|8351.6|8344.6|8350.3|8343.3|8353.1|8346.1|8348.6|8341.6|0
1724830200000|2024-08-28 07:30:00|8350.1|8343.1|8344.6|8337.6|8351.3|8344.3|8344.6|8337.6|0
1724830500000|2024-08-28 07:35:00|8343.8|8336.8|8345.6|8338.6|8346.8|8339.8|8342.8|8335.8|0
1724830800000|2024-08-28 07:40:00|8345.3|8338.3|8345.6|8338.6|8347.6|8340.6|8343.1|8336.1|0
1724831100000|2024-08-28 07:45:00|8345.3|8338.3|8347.1|8340.1|8347.8|8340.8|8344.6|8337.6|0
1724831400000|2024-08-28 07:50:00|8347.3|8340.3|8348.1|8341.1|8350.1|8343.1|8346.1|8339.1|0
1724831700000|2024-08-28 07:55:00|8348.8|8341.8|8347.6|8340.6|8350.3|8343.3|8347.3|8340.3|0
1724832000000|2024-08-28 08:00:00|8348.6|8341.6|8353.8|8346.8|8353.8|8346.8|8348.1|8341.1|0
1724832300000|2024-08-28 08:05:00|8354.1|8347.1|8346.1|8339.1|8355.1|8348.1|8344.3|8337.3|0
1724832600000|2024-08-28 08:10:00|8346.6|8339.6|8342.6|8335.6|8346.6|8339.6|8342.1|8335.1|0
1724832900000|2024-08-28 08:15:00|8342.8|8335.8|8341.3|8334.3|8344.1|8337.1|8339.6|8332.6|0
1724833200000|2024-08-28 08:20:00|8341.6|8334.6|8340.3|8333.3|8342.6|8335.6|8339.6|8332.6|0
1724833500000|2024-08-28 08:25:00|8340.1|8333.1|8340.3|8333.3|8342.6|8335.6|8339.1|8332.1|0
1724833800000|2024-08-28 08:30:00|8340.1|8333.1|8345.8|8338.8|8345.8|8338.8|8340.1|8333.1|0
1724834100000|2024-08-28 08:35:00|8345.6|8338.6|8347.1|8340.1|8348.6|8341.6|8344.3|8337.3|0
1724834400000|2024-08-28 08:40:00|8346.8|8339.8|8348.3|8341.3|8348.6|8341.6|8346.1|8339.1|0
1724834700000|2024-08-28 08:45:00|8347.8|8340.8|8346.8|8339.8|8349.8|8342.8|8345.3|8338.3|0
1724835000000|2024-08-28 08:50:00|8347.1|8340.1|8347.6|8340.6|8349.6|8342.6|8345.6|8338.6|0
1724835300000|2024-08-28 08:55:00|8348.1|8341.1|8344.3|8337.3|8349.1|8342.1|8344.1|8337.1|0
1724835600000|2024-08-28 09:00:00|8344.6|8337.6|8345.3|8338.3|8346.1|8339.1|8344.1|8337.1|0
1724835900000|2024-08-28 09:05:00|8345.6|8338.6|8343.1|8336.1|8345.6|8338.6|8342.8|8335.8|0
1724836200000|2024-08-28 09:10:00|8342.8|8335.8|8339.3|8332.3|8343.1|8336.1|8339.1|8332.1|0
1724836500000|2024-08-28 09:15:00|8339.6|8332.6|8339.8|8332.8|8341.1|8334.1|8338.3|8331.3|0
1724836800000|2024-08-28 09:20:00|8340.1|8333.1|8344.6|8337.6|8344.6|8337.6|8339.3|8332.3|0
1724837100000|2024-08-28 09:25:00|8344.3|8337.3|8344.1|8337.1|8345.3|8338.3|8343.1|8336.1|0
1724837400000|2024-08-28 09:30:00|8343.8|8336.8|8347.6|8340.6|8347.8|8340.8|8342.3|8335.3|0
1724837700000|2024-08-28 09:35:00|8347.1|8340.1|8348.8|8341.8|8348.8|8341.8|8345.6|8338.6|0
1724838000000|2024-08-28 09:40:00|8348.6|8341.6|8350.3|8343.3|8351.6|8344.6|8348.6|8341.6|0
1724838300000|2024-08-28 09:45:00|8350.1|8343.1|8351.6|8344.6|8352.3|8345.3|8349.8|8342.8|0
1724838600000|2024-08-28 09:50:00|8352.3|8345.3|8351.3|8344.3|8352.8|8345.8|8350.3|8343.3|0
1724838900000|2024-08-28 09:55:00|8351.1|8344.1|8350.3|8343.3|8353.3|8346.3|8350.1|8343.1|0
1724839200000|2024-08-28 10:00:00|8350.6|8343.6|8347.3|8340.3|8351.3|8344.3|8347.3|8340.3|0
1724839500000|2024-08-28 10:05:00|8347.1|8340.1|8349.1|8342.1|8349.6|8342.6|8345.3|8338.3|0
1724839800000|2024-08-28 10:10:00|8348.8|8341.8|8350.6|8343.6|8350.8|8343.8|8347.1|8340.1|0
1724840100000|2024-08-28 10:15:00|8350.3|8343.3|8346.1|8339.1|8350.6|8343.6|8346.1|8339.1|0
1724840400000|2024-08-28 10:20:00|8345.8|8338.8|8347.6|8340.6|8349.1|8342.1|8345.3|8338.3|0
1724840700000|2024-08-28 10:25:00|8348.1|8341.1|8343.8|8336.8|8351.1|8344.1|8343.8|8336.8|0
1724841000000|2024-08-28 10:30:00|8344.1|8337.1|8340.6|8333.6|8344.3|8337.3|8338.3|8331.3|0
1724841300000|2024-08-28 10:35:00|8340.3|8333.3|8340.1|8333.1|8340.8|8333.8|8339.3|8332.3|0
1724841600000|2024-08-28 10:40:00|8340.6|8333.6|8339.8|8332.8|8341.3|8334.3|8339.1|8332.1|0
1724841900000|2024-08-28 10:45:00|8340.1|8333.1|8339.1|8332.1|8341.1|8334.1|8337.1|8330.1|0
1724842200000|2024-08-28 10:50:00|8339.3|8332.3|8338.6|8331.6|8340.8|8333.8|8338.1|8331.1|0
1724842500000|2024-08-28 10:55:00|8338.3|8331.3|8340.8|8333.8|8340.8|8333.8|8336.1|8329.1|0
1724842800000|2024-08-28 11:00:00|8340.6|8333.6|8336.3|8329.3|8340.8|8333.8|8335.6|8328.6|0
1724843100000|2024-08-28 11:05:00|8336.1|8329.1|8338.6|8331.6|8338.8|8331.8|8333.8|8326.8|0
1724843400000|2024-08-28 11:10:00|8338.3|8331.3|8336.8|8329.8|8339.1|8332.1|8336.6|8329.6|0
1724843700000|2024-08-28 11:15:00|8336.6|8329.6|8338.8|8331.8|8338.8|8331.8|8336.1|8329.1|0
1724844000000|2024-08-28 11:20:00|8338.6|8331.6|8339.6|8332.6|8341.6|8334.6|8337.1|8330.1|0
1724844300000|2024-08-28 11:25:00|8339.8|8332.8|8341.3|8334.3|8341.6|8334.6|8338.8|8331.8|0
1724844600000|2024-08-28 11:30:00|8341.8|8334.8|8340.6|8333.6|8342.6|8335.6|8337.8|8330.8|0
1724844900000|2024-08-28 11:35:00|8340.3|8333.3|8341.1|8334.1|8342.3|8335.3|8340.1|8333.1|0
1724845200000|2024-08-28 11:40:00|8341|8334|8338.7|8331.7|8342.2|8335.2|8338.5|8331.5|0
1724845500000|2024-08-28 11:45:00|8339|8332|8336.2|8329.2|8340.5|8333.5|8336|8329|0
1724845800000|2024-08-28 11:50:00|8336|8329|8336|8329|8336.2|8329.2|8334.7|8327.7|0
1724846100000|2024-08-28 11:55:00|8335.5|8328.5|8336.2|8329.2|8337.2|8330.2|8334|8327|0
1724846400000|2024-08-28 12:00:00|8336.5|8329.5|8335.5|8328.5|8338.5|8331.5|8334.5|8327.5|0
1724846700000|2024-08-28 12:05:00|8335.2|8328.2|8332.7|8325.7|8335.5|8328.5|8332|8325|0
1724847000000|2024-08-28 12:10:00|8332.5|8325.5|8328.7|8321.7|8332.5|8325.5|8327.2|8320.2|0
1724847300000|2024-08-28 12:15:00|8328.5|8321.5|8332.7|8325.7|8334|8327|8328.5|8321.5|0
1724847600000|2024-08-28 12:20:00|8332.5|8325.5|8331.5|8324.5|8335|8328|8331.2|8324.2|0
1724847900000|2024-08-28 12:25:00|8331.2|8324.2|8328.5|8321.5|8332|8325|8328|8321|0
1724848200000|2024-08-28 12:30:00|8328|8321|8328|8321|8330.7|8323.7|8327|8320|0
1724848500000|2024-08-28 12:35:00|8328.5|8321.5|8326.5|8319.5|8329.5|8322.5|8325|8318|0
1724848800000|2024-08-28 12:40:00|8326.2|8319.2|8328.2|8321.2|8328.7|8321.7|8325.5|8318.5|0
1724849100000|2024-08-28 12:45:00|8328|8321|8324.2|8317.2|8328.7|8321.7|8324|8317|0
1724849400000|2024-08-28 12:50:00|8324|8317|8330|8323|8330.2|8323.2|8323|8316|0
1724849700000|2024-08-28 12:55:00|8329.5|8322.5|8327.2|8320.2|8329.7|8322.7|8326|8319|0
1724850000000|2024-08-28 13:00:00|8327|8320|8328|8321|8329.5|8322.5|8325|8318|0
1724850300000|2024-08-28 13:05:00|8328.2|8321.2|8330.5|8323.5|8331.5|8324.5|8327|8320|0
1724850600000|2024-08-28 13:10:00|8331.5|8324.5|8329.5|8322.5|8333|8326|8329.5|8322.5|0
1724850900000|2024-08-28 13:15:00|8330|8323|8333.5|8326.5|8334.2|8327.2|8330|8323|0
1724851200000|2024-08-28 13:20:00|8333.7|8326.7|8332.5|8325.5|8334.7|8327.7|8331.5|8324.5|0
1724851500000|2024-08-28 13:25:00|8332.7|8325.7|8337.5|8330.5|8338|8331|8332|8325|0
1724851800000|2024-08-28 13:30:00|8337|8330|8339.5|8332.5|8340.7|8333.7|8335.5|8328.5|0
1724852100000|2024-08-28 13:35:00|8339.7|8332.7|8345.2|8338.2|8346|8339|8339.2|8332.2|0
1724852400000|2024-08-28 13:40:00|8345.5|8338.5|8344.7|8337.7|8346.7|8339.7|8343.5|8336.5|0
1724852700000|2024-08-28 13:45:00|8345|8338|8352|8345|8352.5|8345.5|8344.5|8337.5|0
1724853000000|2024-08-28 13:50:00|8352.2|8345.2|8357.7|8350.7|8357.7|8350.7|8352.2|8345.2|0
1724853300000|2024-08-28 13:55:00|8357.2|8350.2|8354.5|8347.5|8360|8353|8353.5|8346.5|0
1724853600000|2024-08-28 14:00:00|8354.2|8347.2|8354|8347|8356.7|8349.7|8352.2|8345.2|0
1724853900000|2024-08-28 14:05:00|8353.5|8346.5|8354|8347|8357|8350|8352|8345|0
1724854200000|2024-08-28 14:10:00|8354.4|8347.4|8352.4|8345.4|8356.6|8349.6|8350.1|8343.1|0
1724854500000|2024-08-28 14:15:00|8351.9|8344.9|8349.6|8342.6|8354.6|8347.6|8348.9|8341.9|0
1724854800000|2024-08-28 14:20:00|8349.4|8342.4|8344.9|8337.9|8350.9|8343.9|8344.1|8337.1|0
1724855100000|2024-08-28 14:25:00|8344.6|8337.6|8346.1|8339.1|8347.1|8340.1|8342.9|8335.9|0
1724855400000|2024-08-28 14:30:00|8345.4|8338.4|8346.9|8339.9|8348.4|8341.4|8342.6|8335.6|0
1724855700000|2024-08-28 14:35:00|8346.6|8339.6|8352.1|8345.1|8352.9|8345.9|8346.4|8339.4|0
1724856000000|2024-08-28 14:40:00|8352.4|8345.4|8351.6|8344.6|8353.4|8346.4|8349.1|8342.1|0
1724856300000|2024-08-28 14:45:00|8351.4|8344.4|8347.1|8340.1|8352.6|8345.6|8346.9|8339.9|0
1724856600000|2024-08-28 14:50:00|8346.9|8339.9|8349.9|8342.9|8351.4|8344.4|8346.4|8339.4|0
1724856900000|2024-08-28 14:55:00|8350.1|8343.1|8352.6|8345.6|8353.6|8346.6|8347.6|8340.6|0
1724857200000|2024-08-28 15:00:00|8352.4|8345.4|8352.4|8345.4|8353.4|8346.4|8349.6|8342.6|0
1724857500000|2024-08-28 15:05:00|8352.6|8345.6|8355.6|8348.6|8357.9|8350.9|8352.6|8345.6|0
1724857800000|2024-08-28 15:10:00|8355.9|8348.9|8352.1|8345.1|8356.1|8349.1|8348.9|8341.9|0
1724858100000|2024-08-28 15:15:00|8352.4|8345.4|8350.1|8343.1|8354.1|8347.1|8349.4|8342.4|0
1724858400000|2024-08-28 15:20:00|8350.4|8343.4|8343.6|8336.6|8350.4|8343.4|8343.6|8336.6|0
1724858700000|2024-08-28 15:25:00|8344.1|8337.1|8347.1|8340.1|8347.4|8340.4|8344.1|8337.1|0
1724859000000|2024-08-28 15:30:00|8341.9|8334.9|8341.1|8334.1|8342.4|8335.4|8337.9|8330.9|0
1724859300000|2024-08-28 15:35:00|8341.9|8334.9|8341.4|8334.4|8341.9|8334.9|8337.6|8330.6|0
1724859600000|2024-08-28 15:40:00|8341.1|8334.1|8337.9|8330.9|8341.4|8334.4|8337.4|8330.4|0
1724859900000|2024-08-28 15:45:00|8338.4|8331.4|8336.9|8329.9|8340.4|8333.4|8335.4|8328.4|0
1724860200000|2024-08-28 15:50:00|8336.6|8329.6|8339.4|8332.4|8339.9|8332.9|8336.1|8329.1|0
1724860500000|2024-08-28 15:55:00|8338.9|8331.9|8338.4|8331.4|8339.9|8332.9|8335.9|8328.9|0
1724860800000|2024-08-28 16:00:00|8338.1|8331.1|8339.4|8332.4|8340.4|8333.4|8335.9|8328.9|0
1724861100000|2024-08-28 16:05:00|8338.9|8331.9|8339.1|8332.1|8341.1|8334.1|8338.4|8331.4|0
1724861400000|2024-08-28 16:10:00|8339.4|8332.4|8343.6|8336.6|8343.6|8336.6|8338.4|8331.4|0
1724861700000|2024-08-28 16:15:00|8343.4|8336.4|8340.1|8333.1|8343.4|8336.4|8338.4|8331.4|0
1724862000000|2024-08-28 16:20:00|8339.9|8332.9|8335.4|8328.4|8340.4|8333.4|8334.1|8327.1|0
1724862300000|2024-08-28 16:25:00|8335.6|8328.6|8335.9|8328.9|8337.4|8330.4|8334.4|8327.4|0
1724862600000|2024-08-28 16:30:00|8335.4|8328.4|8338.6|8331.6|8339.6|8332.6|8334.6|8327.6|0
1724862900000|2024-08-28 16:35:00|8338.4|8331.4|8340.4|8333.4|8340.9|8333.9|8336.9|8329.9|0
1724863200000|2024-08-28 16:40:00|8340.1|8333.1|8342.4|8335.4|8343.1|8336.1|8339.1|8332.1|0
1724863500000|2024-08-28 16:45:00|8342.1|8335.1|8342.9|8335.9|8343.1|8336.1|8340.9|8333.9|0
1724863800000|2024-08-28 16:50:00|8342.6|8335.6|8343.9|8336.9|8345.1|8338.1|8341.9|8334.9|0
1724864100000|2024-08-28 16:55:00|8344.1|8337.1|8343.1|8336.1|8345.6|8338.6|8343.1|8336.1|0
1724864400000|2024-08-28 17:00:00|8342.9|8335.9|8344.4|8337.4|8346.1|8339.1|8342.1|8335.1|0
1724864700000|2024-08-28 17:05:00|8344.1|8337.1|8342.9|8335.9|8345.6|8338.6|8342.1|8335.1|0
1724865000000|2024-08-28 17:10:00|8343.1|8336.1|8339.1|8332.1|8343.9|8336.9|8338.6|8331.6|0
1724865300000|2024-08-28 17:15:00|8339.6|8332.6|8342.6|8335.6|8343.1|8336.1|8339.4|8332.4|0
1724865600000|2024-08-28 17:20:00|8342.9|8335.9|8339.9|8332.9|8343.4|8336.4|8339.4|8332.4|0
1724865900000|2024-08-28 17:25:00|8339.4|8332.4|8342.6|8335.6|8344.4|8337.4|8339.4|8332.4|0
1724866200000|2024-08-28 17:30:00|8342.4|8335.4|8347.1|8340.1|8347.1|8340.1|8342.4|8335.4|0
1724866500000|2024-08-28 17:35:00|8346.9|8339.9|8344.1|8337.1|8347.6|8340.6|8343.6|8336.6|0
1724866800000|2024-08-28 17:40:00|8343.9|8336.9|8341.1|8334.1|8345.1|8338.1|8340.9|8333.9|0
1724867100000|2024-08-28 17:45:00|8341.4|8334.4|8337.6|8330.6|8342.1|8335.1|8337.4|8330.4|0
1724867400000|2024-08-28 17:50:00|8337.9|8330.9|8335.1|8328.1|8339.9|8332.9|8334.9|8327.9|0
1724867700000|2024-08-28 17:55:00|8335.4|8328.4|8328.1|8321.1|8335.4|8328.4|8327.4|8320.4|0
1724868000000|2024-08-28 18:00:00|8327.9|8320.9|8327.1|8320.1|8329.4|8322.4|8325.9|8318.9|0
1724868300000|2024-08-28 18:05:00|8326.9|8319.9|8332.9|8325.9|8333.6|8326.6|8326.9|8319.9|0
1724868600000|2024-08-28 18:10:00|8333.1|8326.1|8332.1|8325.1|8333.9|8326.9|8330.4|8323.4|0
1724868900000|2024-08-28 18:15:00|8332.4|8325.4|8332.4|8325.4|8333.9|8326.9|8331.4|8324.4|0
1724869200000|2024-08-28 18:20:00|8332.6|8325.6|8332.6|8325.6|8335.6|8328.6|8332.4|8325.4|0
1724869500000|2024-08-28 18:25:00|8332.4|8325.4|8328.9|8321.9|8333.1|8326.1|8328.4|8321.4|0
1724869800000|2024-08-28 18:30:00|8329.1|8322.1|8327.4|8320.4|8330.6|8323.6|8327.1|8320.1|0
1724870100000|2024-08-28 18:35:00|8327.6|8320.6|8331.1|8324.1|8331.1|8324.1|8327.1|8320.1|0
1724870400000|2024-08-28 18:40:00|8330.9|8323.9|8329.9|8322.9|8332.6|8325.6|8328.4|8321.4|0
1724870700000|2024-08-28 18:45:00|8329.6|8322.6|8328.6|8321.6|8330.4|8323.4|8327.4|8320.4|0
1724871000000|2024-08-28 18:50:00|8328.4|8321.4|8337.1|8330.1|8337.1|8330.1|8328.4|8321.4|0
1724871300000|2024-08-28 18:55:00|8337.4|8330.4|8344.1|8337.1|8344.1|8337.1|8337.1|8330.1|0
1724871600000|2024-08-28 19:00:00|8343.6|8336.6|8346.9|8339.9|8348.1|8341.1|8343.1|8336.1|0
1724871900000|2024-08-28 19:05:00|8346.4|8339.4|8342.6|8335.6|8346.9|8339.9|8341.6|8334.6|0
1724872200000|2024-08-28 19:10:00|8342.4|8335.4|8339.6|8332.6|8344.1|8337.1|8336.9|8329.9|0
1724872500000|2024-08-28 19:15:00|8339.9|8332.9|8342.4|8335.4|8342.6|8335.6|8339.4|8332.4|0
1724872800000|2024-08-28 19:20:00|8342.6|8335.6|8342.9|8335.9|8344.9|8337.9|8340.4|8333.4|0
1724873100000|2024-08-28 19:25:00|8343.4|8336.4|8346.1|8339.1|8347.4|8340.4|8342.6|8335.6|0
1724873400000|2024-08-28 19:30:00|8345.9|8338.9|8345.4|8338.4|8347.4|8340.4|8344.1|8337.1|0
1724873700000|2024-08-28 19:35:00|8345.6|8338.6|8346.9|8339.9|8346.9|8339.9|8343.4|8336.4|0
1724874000000|2024-08-28 19:40:00|8346.6|8339.6|8349.1|8342.1|8349.1|8342.1|8345.6|8338.6|0
1724874300000|2024-08-28 19:45:00|8349.4|8342.4|8350.6|8343.6|8352.4|8345.4|8348.4|8341.4|0
1724874600000|2024-08-28 19:50:00|8351.1|8344.1|8351.4|8344.4|8353.6|8346.6|8348.9|8341.9|0
1724874900000|2024-08-28 19:55:00|8351.1|8344.1|8346.5|8339.5|8351.1|8344.1|8345.1|8338.1|0
1724875200000|2024-08-28 20:00:00|8346.9|8339.9|8346.3|8339.3|8348|8341|8340.7|8333.7|0
1724875500000|2024-08-28 20:05:00|8346|8339|8345|8338|8347|8340|8344.8|8337.8|0
1724875800000|2024-08-28 20:10:00|8345.1|8338.1|8346.3|8339.3|8346.9|8339.9|8344.4|8337.4|0
1724876100000|2024-08-28 20:15:00|8346.4|8339.4|8351|8344|8351|8344|8345.9|8338.9|0
1724876400000|2024-08-28 20:20:00|8350.7|8343.7|8328.6|8321.6|8353.1|8346.1|8328.2|8321.2|0
1724876700000|2024-08-28 20:25:00|8328.5|8321.5|8338.1|8331.1|8344.1|8337.1|8322.9|8315.9|0
1724877000000|2024-08-28 20:30:00|8337.9|8330.9|8344.2|8337.2|8344.9|8337.9|8332.9|8325.9|0
1724877300000|2024-08-28 20:35:00|8344.1|8337.1|8347.2|8340.2|8347.4|8340.4|8341.4|8334.4|0
1724877600000|2024-08-28 20:40:00|8347.3|8340.3|8345.6|8338.6|8352.9|8345.9|8343.6|8336.6|0
1724877900000|2024-08-28 20:45:00|8345.7|8338.7|8342.8|8335.8|8346.2|8339.2|8341.6|8334.6|0
1724878200000|2024-08-28 20:50:00|8342.4|8335.4|8341.3|8334.3|8343.7|8336.7|8341.1|8334.1|0
1724878500000|2024-08-28 20:55:00|8341.2|8334.2|8343.6|8336.6|8344.5|8337.5|8340.8|8333.8|0
1724878800000|2024-08-28 21:00:00|8343.5|8336.5|8343.6|8336.6|8344.6|8337.6|8343.4|8336.4|0
1724879100000|2024-08-28 21:05:00|8343.7|8336.7|8342.3|8335.3|8343.8|8336.8|8341.2|8334.2|0
1724879400000|2024-08-28 21:10:00|8342.4|8335.4|8340.8|8333.8|8342.5|8335.5|8340.2|8333.2|0
1724879700000|2024-08-28 21:15:00|8340.9|8333.9|8340|8333|8341|8334|8339.6|8332.6|0
1724880000000|2024-08-28 21:20:00|8340.1|8333.1|8341.9|8334.9|8342|8335|8340|8333|0
1724880300000|2024-08-28 21:25:00|8342|8335|8341|8334|8342.4|8335.4|8340.9|8333.9|0
1724880600000|2024-08-28 21:30:00|8340.9|8333.9|8341.8|8334.8|8342.1|8335.1|8340.9|8333.9|0
1724880900000|2024-08-28 21:35:00|8341.9|8334.9|8341.5|8334.5|8341.9|8334.9|8341.5|8334.5|0
1724881200000|2024-08-28 21:40:00|8341.4|8334.4|8340.4|8333.4|8341.5|8334.5|8340.4|8333.4|0
1724881500000|2024-08-28 21:45:00|8340.5|8333.5|8343.1|8336.1|8344|8337|8340.5|8333.5|0
1724881800000|2024-08-28 21:50:00|8343|8336|8342.2|8335.2|8343|8336|8341.8|8334.8|0
1724882100000|2024-08-28 21:55:00|8342.1|8335.1|8337|8330|8342.1|8335.1|8337|8330|0
1724882400000|2024-08-28 22:00:00|8335.9|8328.9|8337.1|8330.1|8337.4|8330.4|8332.1|8325.1|0
1724882700000|2024-08-28 22:05:00|8337.2|8330.2|8336|8329|8340.1|8333.1|8335.7|8328.7|0
1724883000000|2024-08-28 22:10:00|8335.9|8328.9|8337.6|8330.6|8337.9|8330.9|8333.9|8326.9|0
1724883300000|2024-08-28 22:15:00|8337.7|8330.7|8335.8|8328.8|8338.7|8331.7|8335.7|8328.7|0
1724883600000|2024-08-28 22:20:00|8335.6|8328.6|8335.5|8328.5|8336.9|8329.9|8334.7|8327.7|0
1724883900000|2024-08-28 22:25:00|8335.6|8328.6|8336.6|8329.6|8336.6|8329.6|8334.8|8327.8|0
1724884200000|2024-08-28 22:30:00|8336.5|8329.5|8334.2|8327.2|8337.5|8330.5|8334.1|8327.1|0
1724884500000|2024-08-28 22:35:00|8334.3|8327.3|8334.8|8327.8|8336.1|8329.1|8334.3|8327.3|0
1724884800000|2024-08-28 22:40:00|8334.9|8327.9|8323.1|8316.1|8334.9|8327.9|8322.4|8315.4|0
1724885100000|2024-08-28 22:45:00|8323|8316|8323.2|8316.2|8323.4|8316.4|8319|8312|0
1724885400000|2024-08-28 22:50:00|8323.1|8316.1|8325.7|8318.7|8325.8|8318.8|8322.6|8315.6|0
1724885700000|2024-08-28 22:55:00|8325.5|8318.5|8325.9|8318.9|8325.9|8318.9|8324.4|8317.4|0
1724886000000|2024-08-28 23:00:00|8325.8|8318.8|8325.2|8318.2|8326.3|8319.3|8325|8318|0
1724886300000|2024-08-28 23:05:00|8325.3|8318.3|8327.3|8320.3|8327.6|8320.6|8325.2|8318.2|0
1724886600000|2024-08-28 23:10:00|8327.4|8320.4|8327.1|8320.1|8327.8|8320.8|8326.9|8319.9|0
1724886900000|2024-08-28 23:15:00|8327.2|8320.2|8326.3|8319.3|8327.3|8320.3|8326.2|8319.2|0
1724887200000|2024-08-28 23:20:00|8326.4|8319.4|8324.8|8317.8|8326.7|8319.7|8324.8|8317.8|0
1724887500000|2024-08-28 23:25:00|8324.9|8317.9|8325|8318|8325.8|8318.8|8324.3|8317.3|0
1724887800000|2024-08-28 23:30:00|8325.1|8318.1|8326.3|8319.3|8326.4|8319.4|8324.9|8317.9|0
1724888100000|2024-08-28 23:35:00|8326.4|8319.4|8325.7|8318.7|8326.6|8319.6|8325.5|8318.5|0
1724888400000|2024-08-28 23:40:00|8325.8|8318.8|8326.7|8319.7|8326.7|8319.7|8325.5|8318.5|0
1724888700000|2024-08-28 23:45:00|8326.8|8319.8|8329.6|8322.6|8329.6|8322.6|8326.8|8319.8|0
1724889000000|2024-08-28 23:50:00|8329.5|8322.5|8330.1|8323.1|8330.3|8323.3|8329.2|8322.2|0
1724889300000|2024-08-28 23:55:00|8330|8323|8333.8|8326.8|8333.9|8326.9|8329.9|8322.9|0
1724889600000|2024-08-29 00:00:00|8333.9|8326.9|8340.4|8333.4|8354.4|8347.4|8333.9|8326.9|0
1724889900000|2024-08-29 00:05:00|8340.6|8333.6|8342.9|8335.9|8352.1|8345.1|8340.6|8333.6|0
1724890200000|2024-08-29 00:10:00|8343.9|8336.9|8348.1|8341.1|8350.4|8343.4|8343.9|8336.9|0
1724890500000|2024-08-29 00:15:00|8347.9|8340.9|8348.4|8341.4|8349.9|8342.9|8346.6|8339.6|0
1724890800000|2024-08-29 00:20:00|8348.6|8341.6|8348.6|8341.6|8352.9|8345.9|8348.4|8341.4|0
1724891100000|2024-08-29 00:25:00|8348.9|8341.9|8352.4|8345.4|8352.6|8345.6|8348.6|8341.6|0
1724891400000|2024-08-29 00:30:00|8351.9|8344.9|8351.1|8344.1|8352.4|8345.4|8349.9|8342.9|0
1724891700000|2024-08-29 00:35:00|8350.9|8343.9|8352.6|8345.6|8354.1|8347.1|8350.9|8343.9|0
1724892000000|2024-08-29 00:40:00|8352.9|8345.9|8354.9|8347.9|8354.9|8347.9|8352.9|8345.9|0
1724892300000|2024-08-29 00:45:00|8354.6|8347.6|8356.1|8349.1|8357.1|8350.1|8354.6|8347.6|0
1724892600000|2024-08-29 00:50:00|8356.4|8349.4|8358.1|8351.1|8358.6|8351.6|8356.1|8349.1|0
1724892900000|2024-08-29 00:55:00|8358.4|8351.4|8358.1|8351.1|8359.6|8352.6|8357.1|8350.1|0
1724893200000|2024-08-29 01:00:00|8358.4|8351.4|8358.1|8351.1|8359.1|8352.1|8357.9|8350.9|0
1724893500000|2024-08-29 01:05:00|8357.9|8350.9|8356.4|8349.4|8358.1|8351.1|8356.4|8349.4|0
1724893800000|2024-08-29 01:10:00|8356.6|8349.6|8352.9|8345.9|8356.6|8349.6|8352.9|8345.9|0
1724894100000|2024-08-29 01:15:00|8351.6|8344.6|8352.1|8345.1|8352.4|8345.4|8349.6|8342.6|0
1724894400000|2024-08-29 01:20:00|8351.9|8344.9|8349.9|8342.9|8352.6|8345.6|8348.9|8341.9|0
1724894700000|2024-08-29 01:25:00|8349.4|8342.4|8347.9|8340.9|8349.4|8342.4|8347.4|8340.4|0
1724895000000|2024-08-29 01:30:00|8347.6|8340.6|8347.4|8340.4|8347.6|8340.6|8347.1|8340.1|0
1724895300000|2024-08-29 01:35:00|8347.6|8340.6|8347.9|8340.9|8348.4|8341.4|8346.9|8339.9|0
1724895600000|2024-08-29 01:40:00|8347.6|8340.6|8349.9|8342.9|8350.1|8343.1|8347.6|8340.6|0
1724895900000|2024-08-29 01:45:00|8349.4|8342.4|8349.4|8342.4|8350.4|8343.4|8348.6|8341.6|0
1724896200000|2024-08-29 01:50:00|8348.9|8341.9|8349.1|8342.1|8349.9|8342.9|8348.1|8341.1|0
1724896500000|2024-08-29 01:55:00|8348.4|8341.4|8348.9|8341.9|8349.6|8342.6|8348.4|8341.4|0
1724896800000|2024-08-29 02:00:00|8348.6|8341.6|8349.6|8342.6|8350.9|8343.9|8348.1|8341.1|0
1724897100000|2024-08-29 02:05:00|8349.4|8342.4|8348.9|8341.9|8350.6|8343.6|8348.9|8341.9|0
1724897400000|2024-08-29 02:10:00|8349.1|8342.1|8350.1|8343.1|8350.1|8343.1|8347.9|8340.9|0
1724897700000|2024-08-29 02:15:00|8349.6|8342.6|8351.6|8344.6|8351.9|8344.9|8349.6|8342.6|0
1724898000000|2024-08-29 02:20:00|8352.1|8345.1|8352.4|8345.4|8352.4|8345.4|8350.4|8343.4|0
1724898300000|2024-08-29 02:25:00|8352.1|8345.1|8353.4|8346.4|8353.6|8346.6|8351.6|8344.6|0
1724898600000|2024-08-29 02:30:00|8353.1|8346.1|8353.9|8346.9|8354.1|8347.1|8353.1|8346.1|0
1724898900000|2024-08-29 02:35:00|8353.6|8346.6|8355.6|8348.6|8355.9|8348.9|8353.6|8346.6|0
1724899200000|2024-08-29 02:40:00|8355.1|8348.1|8356.1|8349.1|8357.4|8350.4|8355.1|8348.1|0
1724899500000|2024-08-29 02:45:00|8355.9|8348.9|8358.1|8351.1|8358.1|8351.1|8355.9|8348.9|0
1724899800000|2024-08-29 02:50:00|8358.4|8351.4|8358.9|8351.9|8359.9|8352.9|8358.4|8351.4|0
1724900100000|2024-08-29 02:55:00|8358.6|8351.6|8355.4|8348.4|8358.6|8351.6|8355.4|8348.4|0
1724900400000|2024-08-29 03:00:00|8356.9|8349.9|8355.6|8348.6|8356.9|8349.9|8354.6|8347.6|0
1724900700000|2024-08-29 03:05:00|8355.1|8348.1|8355.1|8348.1|8355.9|8348.9|8354.4|8347.4|0
1724901000000|2024-08-29 03:10:00|8355.6|8348.6|8355.9|8348.9|8356.4|8349.4|8354.6|8347.6|0
1724901300000|2024-08-29 03:15:00|8355.6|8348.6|8357.9|8350.9|8357.9|8350.9|8355.6|8348.6|0
1724901600000|2024-08-29 03:20:00|8357.6|8350.6|8358.1|8351.1|8358.4|8351.4|8356.4|8349.4|0
1724901900000|2024-08-29 03:25:00|8358.4|8351.4|8359.1|8352.1|8359.1|8352.1|8358.4|8351.4|0
1724902200000|2024-08-29 03:30:00|8358.9|8351.9|8358.1|8351.1|8360.1|8353.1|8358.1|8351.1|0
1724902500000|2024-08-29 03:35:00|8358.4|8351.4|8361.6|8354.6|8361.6|8354.6|8358.4|8351.4|0
1724902800000|2024-08-29 03:40:00|8361.9|8354.9|8360.9|8353.9|8361.9|8354.9|8360.6|8353.6|0
1724903100000|2024-08-29 03:45:00|8361.1|8354.1|8361.6|8354.6|8362.6|8355.6|8360.9|8353.9|0
1724903400000|2024-08-29 03:50:00|8361.9|8354.9|8361.6|8354.6|8362.1|8355.1|8360.9|8353.9|0
1724903700000|2024-08-29 03:55:00|8361.9|8354.9|8363.4|8356.4|8363.9|8356.9|8361.9|8354.9|0
1724904000000|2024-08-29 04:00:00|8363.6|8356.6|8363.6|8356.6|8363.6|8356.6|8363.4|8356.4|0
1724904300000|2024-08-29 04:05:00|8363.1|8356.1|8362.4|8355.4|8363.4|8356.4|8362.4|8355.4|0
1724904600000|2024-08-29 04:10:00|8362.1|8355.1|8363.6|8356.6|8364.1|8357.1|8361.6|8354.6|0
1724904900000|2024-08-29 04:15:00|8363.9|8356.9|8366.4|8359.4|8366.6|8359.6|8363.4|8356.4|0
1724905200000|2024-08-29 04:20:00|8366.6|8359.6|8367.1|8360.1|8367.6|8360.6|8366.1|8359.1|0
1724905500000|2024-08-29 04:25:00|8367.4|8360.4|8367.4|8360.4|8367.6|8360.6|8366.6|8359.6|0
1724905800000|2024-08-29 04:30:00|8366.9|8359.9|8365.4|8358.4|8366.9|8359.9|8365.4|8358.4|0
1724906100000|2024-08-29 04:35:00|8365.1|8358.1|8364.9|8357.9|8366.1|8359.1|8364.9|8357.9|0
1724906400000|2024-08-29 04:40:00|8364.6|8357.6|8364.6|8357.6|8364.9|8357.9|8364.6|8357.6|0
1724906700000|2024-08-29 04:45:00|8364.9|8357.9|8366.6|8359.6|8366.6|8359.6|8363.6|8356.6|0
1724907000000|2024-08-29 04:50:00|8366.9|8359.9|8365.9|8358.9|8366.9|8359.9|8365.9|8358.9|0
1724907300000|2024-08-29 04:55:00|8366.1|8359.1|8365.4|8358.4|8366.1|8359.1|8364.9|8357.9|0
1724907600000|2024-08-29 05:00:00|8365.1|8358.1|8364.6|8357.6|8365.4|8358.4|8363.4|8356.4|0
1724907900000|2024-08-29 05:05:00|8364.4|8357.4|8363.1|8356.1|8364.6|8357.6|8362.9|8355.9|0
1724908200000|2024-08-29 05:10:00|8363.4|8356.4|8365.1|8358.1|8365.4|8358.4|8362.6|8355.6|0
1724908500000|2024-08-29 05:15:00|8365.6|8358.6|8364.9|8357.9|8367.9|8360.9|8364.9|8357.9|0
1724908800000|2024-08-29 05:20:00|8364.6|8357.6|8367.1|8360.1|8367.1|8360.1|8364.1|8357.1|0
1724909100000|2024-08-29 05:25:00|8366.9|8359.9|8366.4|8359.4|8366.9|8359.9|8365.6|8358.6|0
1724909400000|2024-08-29 05:30:00|8366.9|8359.9|8363.9|8356.9|8366.9|8359.9|8363.6|8356.6|0
1724909700000|2024-08-29 05:35:00|8363.6|8356.6|8368.1|8361.1|8368.1|8361.1|8362.9|8355.9|0
1724910000000|2024-08-29 05:40:00|8367.9|8360.9|8365.1|8358.1|8368.1|8361.1|8362.6|8355.6|0
1724910300000|2024-08-29 05:45:00|8364.9|8357.9|8364.6|8357.6|8364.9|8357.9|8363.4|8356.4|0
1724910600000|2024-08-29 05:50:00|8365.1|8358.1|8364.6|8357.6|8365.6|8358.6|8364.1|8357.1|0
1724910900000|2024-08-29 05:55:00|8364.9|8357.9|8364.1|8357.1|8364.9|8357.9|8363.9|8356.9|0
1724911200000|2024-08-29 06:00:00|8364.4|8357.4|8362.4|8355.4|8367.4|8360.4|8360.9|8353.9|0
1724911500000|2024-08-29 06:05:00|8362.6|8355.6|8357.1|8350.1|8363.4|8356.4|8356.9|8349.9|0
1724911800000|2024-08-29 06:10:00|8357.4|8350.4|8354.6|8347.6|8357.6|8350.6|8353.4|8346.4|0
1724912100000|2024-08-29 06:15:00|8354.4|8347.4|8354.1|8347.1|8355.6|8348.6|8353.1|8346.1|0
1724912400000|2024-08-29 06:20:00|8354.9|8347.9|8351.1|8344.1|8355.1|8348.1|8351.1|8344.1|0
1724912700000|2024-08-29 06:25:00|8351.4|8344.4|8351.1|8344.1|8354.4|8347.4|8350.1|8343.1|0
1724913000000|2024-08-29 06:30:00|8351.6|8344.6|8357.6|8350.6|8357.9|8350.9|8351.6|8344.6|0
1724913300000|2024-08-29 06:35:00|8357.1|8350.1|8355.1|8348.1|8357.9|8350.9|8355.1|8348.1|0
1724913600000|2024-08-29 06:40:00|8354.6|8347.6|8356.1|8349.1|8357.9|8350.9|8354.6|8347.6|0
1724913900000|2024-08-29 06:45:00|8356.6|8349.6|8356.6|8349.6|8357.6|8350.6|8355.1|8348.1|0
1724914200000|2024-08-29 06:50:00|8356.9|8349.9|8353.6|8346.6|8357.4|8350.4|8353.6|8346.6|0
1724914500000|2024-08-29 06:55:00|8353.4|8346.4|8350.9|8343.9|8357.9|8350.9|8349.6|8342.6|0
1724914800000|2024-08-29 07:00:00|8353.9|8346.9|8352.1|8345.1|8354.4|8347.4|8346.1|8339.1|0
1724915100000|2024-08-29 07:05:00|8352.6|8345.6|8351.9|8344.9|8353.1|8346.1|8346.9|8339.9|0
1724915400000|2024-08-29 07:10:00|8351.6|8344.6|8354.4|8347.4|8355.4|8348.4|8347.6|8340.6|0
1724915700000|2024-08-29 07:15:00|8354.6|8347.6|8354.4|8347.4|8359.9|8352.9|8351.9|8344.9|0
1724916000000|2024-08-29 07:20:00|8355.1|8348.1|8361.6|8354.6|8362.9|8355.9|8354.9|8347.9|0
1724916300000|2024-08-29 07:25:00|8361.9|8354.9|8355.1|8348.1|8361.9|8354.9|8353.4|8346.4|0
1724916600000|2024-08-29 07:30:00|8356.9|8349.9|8362.1|8355.1|8363.6|8356.6|8356.9|8349.9|0
1724916900000|2024-08-29 07:35:00|8361.9|8354.9|8368.1|8361.1|8368.1|8361.1|8361.6|8354.6|0
1724917200000|2024-08-29 07:40:00|8368.4|8361.4|8368.1|8361.1|8368.6|8361.6|8362.6|8355.6|0
1724917500000|2024-08-29 07:45:00|8367.9|8360.9|8372.1|8365.1|8372.6|8365.6|8365.1|8358.1|0
1724917800000|2024-08-29 07:50:00|8371.9|8364.9|8370.1|8363.1|8371.9|8364.9|8366.4|8359.4|0
1724918100000|2024-08-29 07:55:00|8369.6|8362.6|8366.1|8359.1|8370.1|8363.1|8365.6|8358.6|0
1724918400000|2024-08-29 08:00:00|8365.1|8358.1|8363.6|8356.6|8366.6|8359.6|8362.4|8355.4|0
1724918700000|2024-08-29 08:05:00|8363.4|8356.4|8363.6|8356.6|8369.4|8362.4|8363.4|8356.4|0
1724919000000|2024-08-29 08:10:00|8364.1|8357.1|8367.1|8360.1|8369.4|8362.4|8363.4|8356.4|0
1724919300000|2024-08-29 08:15:00|8366.9|8359.9|8367.6|8360.6|8368.1|8361.1|8365.1|8358.1|0
1724919600000|2024-08-29 08:20:00|8367.9|8360.9|8364.6|8357.6|8367.9|8360.9|8362.9|8355.9|0
1724919900000|2024-08-29 08:25:00|8364.9|8357.9|8366.1|8359.1|8367.1|8360.1|8361.9|8354.9|0
1724920200000|2024-08-29 08:30:00|8365.9|8358.9|8365.9|8358.9|8367.9|8360.9|8365.4|8358.4|0
1724920500000|2024-08-29 08:35:00|8365.6|8358.6|8365.6|8358.6|8367.4|8360.4|8363.4|8356.4|0
1724920800000|2024-08-29 08:40:00|8365.4|8358.4|8369.4|8362.4|8369.6|8362.6|8364.4|8357.4|0
1724921100000|2024-08-29 08:45:00|8369.6|8362.6|8365.1|8358.1|8369.6|8362.6|8364.4|8357.4|0
1724921400000|2024-08-29 08:50:00|8365.6|8358.6|8365.9|8358.9|8367.6|8360.6|8364.1|8357.1|0
1724921700000|2024-08-29 08:55:00|8366.1|8359.1|8366.9|8359.9|8367.4|8360.4|8364.6|8357.6|0
1724922000000|2024-08-29 09:00:00|8366.6|8359.6|8371.6|8364.6|8371.6|8364.6|8365.1|8358.1|0
1724922300000|2024-08-29 09:05:00|8371.9|8364.9|8374.1|8367.1|8374.6|8367.6|8370.6|8363.6|0
1724922600000|2024-08-29 09:10:00|8374.4|8367.4|8372.1|8365.1|8377.1|8370.1|8372.1|8365.1|0
1724922900000|2024-08-29 09:15:00|8372.4|8365.4|8374.6|8367.6|8375.6|8368.6|8372.1|8365.1|0
1724923200000|2024-08-29 09:20:00|8374.4|8367.4|8371.4|8364.4|8374.6|8367.6|8371.4|8364.4|0
1724923500000|2024-08-29 09:25:00|8371.6|8364.6|8373.1|8366.1|8373.4|8366.4|8369.9|8362.9|0
1724923800000|2024-08-29 09:30:00|8373.4|8366.4|8370.6|8363.6|8373.4|8366.4|8369.4|8362.4|0
1724924100000|2024-08-29 09:35:00|8370.4|8363.4|8371.1|8364.1|8372.6|8365.6|8370.1|8363.1|0
1724924400000|2024-08-29 09:40:00|8371.4|8364.4|8377.1|8370.1|8377.9|8370.9|8371.4|8364.4|0
1724924700000|2024-08-29 09:45:00|8376.9|8369.9|8375.6|8368.6|8378.9|8371.9|8374.6|8367.6|0
1724925000000|2024-08-29 09:50:00|8375.9|8368.9|8369.9|8362.9|8376.1|8369.1|8369.6|8362.6|0
1724925300000|2024-08-29 09:55:00|8370.1|8363.1|8370.6|8363.6|8373.4|8366.4|8369.1|8362.1|0
1724925600000|2024-08-29 10:00:00|8370.9|8363.9|8373.6|8366.6|8373.9|8366.9|8370.9|8363.9|0
1724925900000|2024-08-29 10:05:00|8373.1|8366.1|8377.6|8370.6|8378.1|8371.1|8372.4|8365.4|0
1724926200000|2024-08-29 10:10:00|8377.9|8370.9|8379.6|8372.6|8380.6|8373.6|8377.4|8370.4|0
1724926500000|2024-08-29 10:15:00|8379.4|8372.4|8374.6|8367.6|8380.4|8373.4|8373.4|8366.4|0
1724926800000|2024-08-29 10:20:00|8374.9|8367.9|8374.6|8367.6|8376.4|8369.4|8372.4|8365.4|0
1724927100000|2024-08-29 10:25:00|8374.4|8367.4|8373.6|8366.6|8375.4|8368.4|8372.9|8365.9|0
1724927400000|2024-08-29 10:30:00|8372.9|8365.9|8371.1|8364.1|8374.9|8367.9|8371.1|8364.1|0
1724927700000|2024-08-29 10:35:00|8370.9|8363.9|8372.6|8365.6|8374.1|8367.1|8370.6|8363.6|0
1724928000000|2024-08-29 10:40:00|8372.9|8365.9|8373.9|8366.9|8375.1|8368.1|8371.1|8364.1|0
1724928300000|2024-08-29 10:45:00|8374.1|8367.1|8375.4|8368.4|8375.9|8368.9|8373.9|8366.9|0
1724928600000|2024-08-29 10:50:00|8375.1|8368.1|8373.6|8366.6|8375.4|8368.4|8373.4|8366.4|0
1724928900000|2024-08-29 10:55:00|8373.4|8366.4|8376.1|8369.1|8376.1|8369.1|8372.4|8365.4|0
1724929200000|2024-08-29 11:00:00|8375.4|8368.4|8373.1|8366.1|8377.4|8370.4|8372.9|8365.9|0
1724929500000|2024-08-29 11:05:00|8373.4|8366.4|8374.6|8367.6|8375.1|8368.1|8372.9|8365.9|0
1724929800000|2024-08-29 11:10:00|8374.9|8367.9|8374.6|8367.6|8375.1|8368.1|8371.4|8364.4|0
1724930100000|2024-08-29 11:15:00|8374.4|8367.4|8374.1|8367.1|8376.1|8369.1|8373.1|8366.1|0
1724930400000|2024-08-29 11:20:00|8374.4|8367.4|8373.4|8366.4|8375.6|8368.6|8372.9|8365.9|0
1724930700000|2024-08-29 11:25:00|8373.6|8366.6|8373.9|8366.9|8374.9|8367.9|8373.4|8366.4|0
1724931000000|2024-08-29 11:30:00|8374.1|8367.1|8374.4|8367.4|8377.1|8370.1|8374.1|8367.1|0
1724931300000|2024-08-29 11:35:00|8374.6|8367.6|8375.1|8368.1|8378.4|8371.4|8373.9|8366.9|0
1724931600000|2024-08-29 11:40:00|8374.9|8367.9|8375.9|8368.9|8376.9|8369.9|8373.9|8366.9|0
1724931900000|2024-08-29 11:45:00|8376.1|8369.1|8379.6|8372.6|8379.9|8372.9|8374.9|8367.9|0
1724932200000|2024-08-29 11:50:00|8379.9|8372.9|8379.1|8372.1|8380.6|8373.6|8377.4|8370.4|0
1724932500000|2024-08-29 11:55:00|8379.6|8372.6|8382.6|8375.6|8383.4|8376.4|8379.4|8372.4|0
1724932800000|2024-08-29 12:00:00|8382.9|8375.9|8386.9|8379.9|8387.4|8380.4|8382.1|8375.1|0
1724933100000|2024-08-29 12:05:00|8387.4|8380.4|8388.1|8381.1|8389.9|8382.9|8385.9|8378.9|0
1724933400000|2024-08-29 12:10:00|8388.4|8381.4|8385.4|8378.4|8388.4|8381.4|8383.4|8376.4|0
1724933700000|2024-08-29 12:15:00|8385.6|8378.6|8384.4|8377.4|8386.6|8379.6|8383.1|8376.1|0
1724934000000|2024-08-29 12:20:00|8384.9|8377.9|8386.1|8379.1|8386.1|8379.1|8381.9|8374.9|0
1724934300000|2024-08-29 12:25:00|8386.4|8379.4|8389.4|8382.4|8389.6|8382.6|8385.4|8378.4|0
1724934600000|2024-08-29 12:30:00|8389.6|8382.6|8389.6|8382.6|8398.6|8391.6|8389.1|8382.1|0
1724934900000|2024-08-29 12:35:00|8389.4|8382.4|8383.6|8376.6|8390.1|8383.1|8382.1|8375.1|0
1724935200000|2024-08-29 12:40:00|8384.1|8377.1|8382.4|8375.4|8387.4|8380.4|8381.6|8374.6|0
1724935500000|2024-08-29 12:45:00|8381.9|8374.9|8385.4|8378.4|8387.6|8380.6|8381.9|8374.9|0
1724935800000|2024-08-29 12:50:00|8385.6|8378.6|8388.9|8381.9|8389.1|8382.1|8385.1|8378.1|0
1724936100000|2024-08-29 12:55:00|8388.6|8381.6|8387.6|8380.6|8388.9|8381.9|8385.4|8378.4|0
1724936400000|2024-08-29 13:00:00|8387.4|8380.4|8386.6|8379.6|8390.1|8383.1|8385.9|8378.9|0
1724936700000|2024-08-29 13:05:00|8386.9|8379.9|8379.9|8372.9|8386.9|8379.9|8379.6|8372.6|0
1724937000000|2024-08-29 13:10:00|8379.4|8372.4|8381.1|8374.1|8382.4|8375.4|8377.9|8370.9|0
1724937300000|2024-08-29 13:15:00|8380.9|8373.9|8383.4|8376.4|8383.4|8376.4|8379.9|8372.9|0
1724937600000|2024-08-29 13:20:00|8383.6|8376.6|8383.6|8376.6|8384.9|8377.9|8381.9|8374.9|0
1724937900000|2024-08-29 13:25:00|8383.4|8376.4|8385.1|8378.1|8385.9|8378.9|8381.9|8374.9|0
1724938200000|2024-08-29 13:30:00|8384.9|8377.9|8382.9|8375.9|8390.9|8383.9|8381.9|8374.9|0
1724938500000|2024-08-29 13:35:00|8382.6|8375.6|8376.6|8369.6|8385.4|8378.4|8374.4|8367.4|0
1724938800000|2024-08-29 13:40:00|8376.4|8369.4|8370.4|8363.4|8379.6|8372.6|8369.9|8362.9|0
1724939100000|2024-08-29 13:45:00|8369.9|8362.9|8368.4|8361.4|8372.1|8365.1|8365.4|8358.4|0
1724939400000|2024-08-29 13:50:00|8367.4|8360.4|8361.1|8354.1|8367.9|8360.9|8359.9|8352.9|0
1724939700000|2024-08-29 13:55:00|8361.4|8354.4|8362.9|8355.9|8366.9|8359.9|8360.9|8353.9|0
1724940000000|2024-08-29 14:00:00|8365.1|8358.1|8374.9|8367.9|8377.1|8370.1|8364.9|8357.9|0
1724940300000|2024-08-29 14:05:00|8375.1|8368.1|8375.6|8368.6|8377.6|8370.6|8371.9|8364.9|0
1724940600000|2024-08-29 14:10:00|8375|8368|8379.5|8372.5|8382|8375|8375|8368|0
1724940900000|2024-08-29 14:15:00|8380|8373|8382.2|8375.2|8383.5|8376.5|8378.5|8371.5|0
1724941200000|2024-08-29 14:20:00|8382.7|8375.7|8384.5|8377.5|8386.7|8379.7|8382.2|8375.2|0
1724941500000|2024-08-29 14:25:00|8385|8378|8381.7|8374.7|8386.2|8379.2|8381|8374|0
1724941800000|2024-08-29 14:30:00|8382.2|8375.2|8379|8372|8383.2|8376.2|8378|8371|0
1724942100000|2024-08-29 14:35:00|8379.2|8372.2|8385|8378|8385.5|8378.5|8378|8371|0
1724942400000|2024-08-29 14:40:00|8384.5|8377.5|8380|8373|8384.5|8377.5|8379|8372|0
1724942700000|2024-08-29 14:45:00|8379.5|8372.5|8381.5|8374.5|8383|8376|8379.5|8372.5|0
1724943000000|2024-08-29 14:50:00|8381.2|8374.2|8383.7|8376.7|8384.5|8377.5|8380.7|8373.7|0
1724943300000|2024-08-29 14:55:00|8384|8377|8382.2|8375.2|8385.5|8378.5|8381.5|8374.5|0
1724943600000|2024-08-29 15:00:00|8383|8376|8385.2|8378.2|8385.7|8378.7|8381.7|8374.7|0
1724943900000|2024-08-29 15:05:00|8385.5|8378.5|8383.7|8376.7|8386.5|8379.5|8381.5|8374.5|0
1724944200000|2024-08-29 15:10:00|8384|8377|8385.7|8378.7|8386.5|8379.5|8382.7|8375.7|0
1724944500000|2024-08-29 15:15:00|8386|8379|8385|8378|8388|8381|8384.2|8377.2|0
1724944800000|2024-08-29 15:20:00|8384.7|8377.7|8383|8376|8386|8379|8382.5|8375.5|0
1724945100000|2024-08-29 15:25:00|8383.2|8376.2|8384|8377|8384.5|8377.5|8381.5|8374.5|0
1724945400000|2024-08-29 15:30:00|8384.5|8377.5|8384.5|8377.5|8388.2|8381.2|8382.2|8375.2|0
1724945700000|2024-08-29 15:35:00|8386|8379|8384.5|8377.5|8386|8379|8382.7|8375.7|0
1724946000000|2024-08-29 15:40:00|8384|8377|8383|8376|8384.7|8377.7|8382.5|8375.5|0
1724946300000|2024-08-29 15:45:00|8383.2|8376.2|8387|8380|8387|8380|8382.5|8375.5|0
1724946600000|2024-08-29 15:50:00|8387.5|8380.5|8389.2|8382.2|8390.2|8383.2|8387.2|8380.2|0
1724946900000|2024-08-29 15:55:00|8389|8382|8390|8383|8391.7|8384.7|8387.5|8380.5|0
1724947200000|2024-08-29 16:00:00|8390.2|8383.2|8395|8388|8396.2|8389.2|8389.7|8382.7|0
1724947500000|2024-08-29 16:05:00|8395.2|8388.2|8395.5|8388.5|8397.7|8390.7|8394|8387|0
1724947800000|2024-08-29 16:10:00|8395.7|8388.7|8396|8389|8397|8390|8394.5|8387.5|0
1724948100000|2024-08-29 16:15:00|8395.7|8388.7|8395.5|8388.5|8396.5|8389.5|8394|8387|0
1724948400000|2024-08-29 16:20:00|8395.7|8388.7|8399|8392|8399.2|8392.2|8394.7|8387.7|0
1724948700000|2024-08-29 16:25:00|8399.2|8392.2|8396.5|8389.5|8399.5|8392.5|8396.5|8389.5|0
1724949000000|2024-08-29 16:30:00|8396.2|8389.2|8396|8389|8397|8390|8395.5|8388.5|0
1724949300000|2024-08-29 16:35:00|8396.2|8389.2|8395.5|8388.5|8396.5|8389.5|8394|8387|0
1724949600000|2024-08-29 16:40:00|8395.2|8388.2|8395|8388|8398|8391|8394.2|8387.2|0
1724949900000|2024-08-29 16:45:00|8395.2|8388.2|8394.5|8387.5|8396.5|8389.5|8394|8387|0
1724950200000|2024-08-29 16:50:00|8394.2|8387.2|8396.7|8389.7|8397.5|8390.5|8394|8387|0
1724950500000|2024-08-29 16:55:00|8397|8390|8399|8392|8399|8392|8396.5|8389.5|0
1724950800000|2024-08-29 17:00:00|8398.5|8391.5|8396.5|8389.5|8398.5|8391.5|8396|8389|0
1724951100000|2024-08-29 17:05:00|8396.7|8389.7|8397.5|8390.5|8398.5|8391.5|8395.5|8388.5|0
1724951400000|2024-08-29 17:10:00|8397.2|8390.2|8401|8394|8401.5|8394.5|8397|8390|0
1724951700000|2024-08-29 17:15:00|8401.2|8394.2|8403.5|8396.5|8404.5|8397.5|8400.5|8393.5|0
1724952000000|2024-08-29 17:20:00|8403.7|8396.7|8403|8396|8404|8397|8401.5|8394.5|0
1724952300000|2024-08-29 17:25:00|8403.5|8396.5|8405.5|8398.5|8407.5|8400.5|8403|8396|0
1724952600000|2024-08-29 17:30:00|8404.5|8397.5|8406.7|8399.7|8407|8400|8403.7|8396.7|0
1724952900000|2024-08-29 17:35:00|8407|8400|8407|8400|8409|8402|8406|8399|0
1724953200000|2024-08-29 17:40:00|8406.5|8399.5|8412.5|8405.5|8413.5|8406.5|8406|8399|0
1724953500000|2024-08-29 17:45:00|8412.7|8405.7|8414|8407|8414|8407|8411|8404|0
1724953800000|2024-08-29 17:50:00|8414.5|8407.5|8417.5|8410.5|8418|8411|8414|8407|0
1724954100000|2024-08-29 17:55:00|8417.2|8410.2|8417|8410|8418|8411|8416|8409|0
1724954400000|2024-08-29 18:00:00|8417.2|8410.2|8419.5|8412.5|8419.5|8412.5|8413.5|8406.5|0
1724954700000|2024-08-29 18:05:00|8419.2|8412.2|8419|8412|8420.7|8413.7|8418.5|8411.5|0
1724955000000|2024-08-29 18:10:00|8418.7|8411.7|8420.2|8413.2|8421.2|8414.2|8417.7|8410.7|0
1724955300000|2024-08-29 18:15:00|8420|8413|8422|8415|8422|8415|8419.5|8412.5|0
1724955600000|2024-08-29 18:20:00|8422.5|8415.5|8422.5|8415.5|8423|8416|8419|8412|0
1724955900000|2024-08-29 18:25:00|8423|8416|8415.2|8408.2|8423|8416|8413.2|8406.2|0
1724956200000|2024-08-29 18:30:00|8415|8408|8412.5|8405.5|8416.5|8409.5|8412|8405|0
1724956500000|2024-08-29 18:35:00|8412.7|8405.7|8405.7|8398.7|8414.5|8407.5|8405.5|8398.5|0
1724956800000|2024-08-29 18:40:00|8405.5|8398.5|8404.7|8397.7|8409.5|8402.5|8401.5|8394.5|0
1724957100000|2024-08-29 18:45:00|8404.5|8397.5|8404.5|8397.5|8404.7|8397.7|8397.7|8390.7|0
1724957400000|2024-08-29 18:50:00|8404.7|8397.7|8403.7|8396.7|8404.7|8397.7|8396.5|8389.5|0
1724957700000|2024-08-29 18:55:00|8403.5|8396.5|8402.7|8395.7|8404|8397|8400|8393|0
1724958000000|2024-08-29 19:00:00|8401.7|8394.7|8400.2|8393.2|8402.7|8395.7|8398.5|8391.5|0
1724958300000|2024-08-29 19:05:00|8400|8393|8403.7|8396.7|8404.7|8397.7|8399|8392|0
1724958600000|2024-08-29 19:10:00|8404|8397|8403.7|8396.7|8405.7|8398.7|8401.5|8394.5|0
1724958900000|2024-08-29 19:15:00|8404|8397|8408.2|8401.2|8410|8403|8403.2|8396.2|0
1724959200000|2024-08-29 19:20:00|8408|8401|8408.7|8401.7|8409.5|8402.5|8405.7|8398.7|0
1724959500000|2024-08-29 19:25:00|8408.5|8401.5|8414|8407|8414|8407|8408.5|8401.5|0
1724959800000|2024-08-29 19:30:00|8414.2|8407.2|8411.7|8404.7|8414.7|8407.7|8411.5|8404.5|0
1724960100000|2024-08-29 19:35:00|8411.5|8404.5|8411.7|8404.7|8414|8407|8410.5|8403.5|0
1724960400000|2024-08-29 19:40:00|8411.5|8404.5|8402.7|8395.7|8412.5|8405.5|8402.7|8395.7|0
1724960700000|2024-08-29 19:45:00|8402.5|8395.5|8402|8395|8405.2|8398.2|8401.5|8394.5|0
1724961000000|2024-08-29 19:50:00|8402.5|8395.5|8400.2|8393.2|8403.7|8396.7|8400|8393|0
1724961300000|2024-08-29 19:55:00|8400.7|8393.7|8402.8|8395.8|8404.5|8397.5|8399.5|8392.5|0
1724961600000|2024-08-29 20:00:00|8403.6|8396.6|8407.1|8400.1|8407.7|8400.7|8403.3|8396.3|0
1724961900000|2024-08-29 20:05:00|8407|8400|8410.1|8403.1|8410.5|8403.5|8406.7|8399.7|0
1724962200000|2024-08-29 20:10:00|8410.2|8403.2|8408|8401|8411.1|8404.1|8407.9|8400.9|0
1724962500000|2024-08-29 20:15:00|8408.1|8401.1|8409.7|8402.7|8409.7|8402.7|8408.1|8401.1|0
1724962800000|2024-08-29 20:20:00|8409.6|8402.6|8409.5|8402.5|8410.5|8403.5|8409.4|8402.4|0
1724963100000|2024-08-29 20:25:00|8409.4|8402.4|8410.1|8403.1|8410.4|8403.4|8409.4|8402.4|0
1724963400000|2024-08-29 20:30:00|8410.3|8403.3|8408.8|8401.8|8410.3|8403.3|8408.8|8401.8|0
1724963700000|2024-08-29 20:35:00|8408.7|8401.7|8409|8402|8409.7|8402.7|8408.4|8401.4|0
1724964000000|2024-08-29 20:40:00|8409.1|8402.1|8408.6|8401.6|8409.3|8402.3|8408.5|8401.5|0
1724964300000|2024-08-29 20:45:00|8408.5|8401.5|8407.6|8400.6|8408.6|8401.6|8407.6|8400.6|0
1724964600000|2024-08-29 20:50:00|8407.7|8400.7|8408.3|8401.3|8408.8|8401.8|8407.6|8400.6|0
1724964900000|2024-08-29 20:55:00|8408.4|8401.4|8408.6|8401.6|8409.3|8402.3|8408.3|8401.3|0
1724965200000|2024-08-29 21:00:00|8408.7|8401.7|8409|8402|8409.1|8402.1|8408.7|8401.7|0
1724965500000|2024-08-29 21:05:00|8408.9|8401.9|8408.2|8401.2|8408.9|8401.9|8408.2|8401.2|0
1724965800000|2024-08-29 21:10:00|8408.1|8401.1|8407.8|8400.8|8408.1|8401.1|8407.7|8400.7|0
1724966100000|2024-08-29 21:15:00|8407.9|8400.9|8408|8401|8408.9|8401.9|8407.8|8400.8|0
1724966400000|2024-08-29 21:20:00|8407.9|8400.9|8408.6|8401.6|8408.6|8401.6|8407.9|8400.9|0
1724966700000|2024-08-29 21:25:00|8408.5|8401.5|8408.7|8401.7|8408.7|8401.7|8408.4|8401.4|0
1724967000000|2024-08-29 21:30:00|8408.6|8401.6|8408.7|8401.7|8408.8|8401.8|8408.6|8401.6|0
1724967300000|2024-08-29 21:35:00|8408.6|8401.6|8409.4|8402.4|8409.4|8402.4|8408.6|8401.6|0
1724967600000|2024-08-29 21:40:00|8409.5|8402.5|8409.3|8402.3|8409.5|8402.5|8409.3|8402.3|0
1724967900000|2024-08-29 21:45:00|8409.1|8402.1|8409.1|8402.1|8409.6|8402.6|8409|8402|0
1724968200000|2024-08-29 21:50:00|8409|8402|8409.3|8402.3|8409.3|8402.3|8409|8402|0
1724968500000|2024-08-29 21:55:00|8409.2|8402.2|8409|8402|8409.3|8402.3|8408.7|8401.7|0
1724968800000|2024-08-29 22:00:00|8409.5|8402.5|8409|8402|8411.1|8404.1|8408.5|8401.5|0
1724969100000|2024-08-29 22:05:00|8408.8|8401.8|8406.1|8399.1|8408.8|8401.8|8403.8|8396.8|0
1724969400000|2024-08-29 22:10:00|8405.9|8398.9|8406.6|8399.6|8407.6|8400.6|8405.2|8398.2|0
1724969700000|2024-08-29 22:15:00|8406.7|8399.7|8408.2|8401.2|8408.8|8401.8|8406.5|8399.5|0
1724970000000|2024-08-29 22:20:00|8407.9|8400.9|8406.4|8399.4|8408.5|8401.5|8405.7|8398.7|0
1724970300000|2024-08-29 22:25:00|8406.3|8399.3|8407.5|8400.5|8407.8|8400.8|8406.1|8399.1|0
1724970600000|2024-08-29 22:30:00|8407.4|8400.4|8407|8400|8407.9|8400.9|8406.8|8399.8|0
1724970900000|2024-08-29 22:35:00|8407.1|8400.1|8407|8400|8407.1|8400.1|8406.4|8399.4|0
1724971200000|2024-08-29 22:40:00|8406.9|8399.9|8408.4|8401.4|8408.5|8401.5|8406.7|8399.7|0
1724971500000|2024-08-29 22:45:00|8408.5|8401.5|8407.5|8400.5|8408.5|8401.5|8406.9|8399.9|0
1724971800000|2024-08-29 22:50:00|8407.4|8400.4|8407.1|8400.1|8407.7|8400.7|8406.9|8399.9|0
1724972100000|2024-08-29 22:55:00|8407.2|8400.2|8407.4|8400.4|8407.5|8400.5|8406.9|8399.9|0
1724972400000|2024-08-29 23:00:00|8407.3|8400.3|8406.8|8399.8|8407.3|8400.3|8406.1|8399.1|0
1724972700000|2024-08-29 23:05:00|8406.7|8399.7|8407.6|8400.6|8407.8|8400.8|8406.3|8399.3|0
1724973000000|2024-08-29 23:10:00|8407.7|8400.7|8408.2|8401.2|8408.2|8401.2|8407.5|8400.5|0
1724973300000|2024-08-29 23:15:00|8408.1|8401.1|8407.9|8400.9|8408.4|8401.4|8407.6|8400.6|0
1724973600000|2024-08-29 23:20:00|8407.8|8400.8|8408.6|8401.6|8409.1|8402.1|8407.7|8400.7|0
1724973900000|2024-08-29 23:25:00|8408.7|8401.7|8408.7|8401.7|8408.9|8401.9|8408.2|8401.2|0
1724974200000|2024-08-29 23:30:00|8408.6|8401.6|8407|8400|8408.7|8401.7|8406.9|8399.9|0
1724974500000|2024-08-29 23:35:00|8406.9|8399.9|8406.8|8399.8|8407.6|8400.6|8406.6|8399.6|0
1724974800000|2024-08-29 23:40:00|8406.7|8399.7|8406.9|8399.9|8407.2|8400.2|8406.3|8399.3|0
1724975100000|2024-08-29 23:45:00|8407|8400|8406.1|8399.1|8407.4|8400.4|8405.4|8398.4|0
1724975400000|2024-08-29 23:50:00|8406.2|8399.2|8405.8|8398.8|8407.2|8400.2|8405.4|8398.4|0
1724975700000|2024-08-29 23:55:00|8405.7|8398.7|8405.6|8398.6|8406.2|8399.2|8405.6|8398.6|0
1724976000000|2024-08-30 00:00:00|8405.7|8398.7|8400.9|8393.9|8413.4|8406.4|8400.7|8393.7|0
1724976300000|2024-08-30 00:05:00|8401.2|8394.2|8399.4|8392.4|8401.4|8394.4|8399.4|8392.4|0
1724976600000|2024-08-30 00:10:00|8399.2|8392.2|8400.2|8393.2|8400.7|8393.7|8399.2|8392.2|0
1724976900000|2024-08-30 00:15:00|8400.4|8393.4|8403.7|8396.7|8405.2|8398.2|8400.4|8393.4|0
1724977200000|2024-08-30 00:20:00|8403.9|8396.9|8404.7|8397.7|8405.2|8398.2|8403.7|8396.7|0
1724977500000|2024-08-30 00:25:00|8404.9|8397.9|8408.2|8401.2|8408.2|8401.2|8404.4|8397.4|0
1724977800000|2024-08-30 00:30:00|8407.7|8400.7|8408.9|8401.9|8409.7|8402.7|8407.4|8400.4|0
1724978100000|2024-08-30 00:35:00|8407.9|8400.9|8408.4|8401.4|8409.7|8402.7|8407.7|8400.7|0
1724978400000|2024-08-30 00:40:00|8408.2|8401.2|8409.4|8402.4|8409.7|8402.7|8407.9|8400.9|0
1724978700000|2024-08-30 00:45:00|8409.7|8402.7|8409.9|8402.9|8409.9|8402.9|8407.9|8400.9|0
1724979000000|2024-08-30 00:50:00|8409.7|8402.7|8408.7|8401.7|8410.2|8403.2|8408.7|8401.7|0
1724979300000|2024-08-30 00:55:00|8408.4|8401.4|8408.9|8401.9|8409.7|8402.7|8407.7|8400.7|0
1724979600000|2024-08-30 01:00:00|8409.2|8402.2|8411.4|8404.4|8411.9|8404.9|8409.2|8402.2|0
1724979900000|2024-08-30 01:05:00|8411.7|8404.7|8410.7|8403.7|8412.2|8405.2|8410.2|8403.2|0
1724980200000|2024-08-30 01:10:00|8410.4|8403.4|8410.4|8403.4|8410.4|8403.4|8409.4|8402.4|0
1724980500000|2024-08-30 01:15:00|8410.2|8403.2|8410.7|8403.7|8410.9|8403.9|8409.7|8402.7|0
1724980800000|2024-08-30 01:20:00|8410.4|8403.4|8411.7|8404.7|8411.7|8404.7|8409.2|8402.2|0
1724981100000|2024-08-30 01:25:00|8411.2|8404.2|8409.7|8402.7|8411.7|8404.7|8409.7|8402.7|0
1724981400000|2024-08-30 01:30:00|8410.2|8403.2|8411.2|8404.2|8411.2|8404.2|8410.2|8403.2|0
1724981700000|2024-08-30 01:35:00|8411.7|8404.7|8411.9|8404.9|8412.7|8405.7|8411.2|8404.2|0
1724982000000|2024-08-30 01:40:00|8412.2|8405.2|8414.2|8407.2|8415.7|8408.7|8411.9|8404.9|0
1724982300000|2024-08-30 01:45:00|8413.4|8406.4|8412.9|8405.9|8413.7|8406.7|8411.9|8404.9|0
1724982600000|2024-08-30 01:50:00|8412.7|8405.7|8412.9|8405.9|8413.2|8406.2|8412.2|8405.2|0
1724982900000|2024-08-30 01:55:00|8412.7|8405.7|8411.7|8404.7|8412.9|8405.9|8411.2|8404.2|0
1724983200000|2024-08-30 02:00:00|8411.9|8404.9|8413.2|8406.2|8413.7|8406.7|8409.7|8402.7|0
1724983500000|2024-08-30 02:05:00|8412.4|8405.4|8412.9|8405.9|8412.9|8405.9|8411.7|8404.7|0
1724983800000|2024-08-30 02:10:00|8413.4|8406.4|8413.2|8406.2|8414.9|8407.9|8412.9|8405.9|0
1724984100000|2024-08-30 02:15:00|8413.4|8406.4|8413.9|8406.9|8415.2|8408.2|8412.4|8405.4|0
1724984400000|2024-08-30 02:20:00|8414.4|8407.4|8415.4|8408.4|8415.9|8408.9|8413.4|8406.4|0
1724984700000|2024-08-30 02:25:00|8415.7|8408.7|8415.7|8408.7|8416.2|8409.2|8415.4|8408.4|0
1724985000000|2024-08-30 02:30:00|8415.4|8408.4|8417.7|8410.7|8418.2|8411.2|8415.4|8408.4|0
1724985300000|2024-08-30 02:35:00|8417.4|8410.4|8417.2|8410.2|8417.4|8410.4|8417.2|8410.2|0
1724985600000|2024-08-30 02:40:00|8417.4|8410.4|8417.9|8410.9|8417.9|8410.9|8417.4|8410.4|0
1724985900000|2024-08-30 02:45:00|8418.2|8411.2|8420.2|8413.2|8420.2|8413.2|8418.2|8411.2|0
1724986200000|2024-08-30 02:50:00|8420.4|8413.4|8420.4|8413.4|8420.7|8413.7|8419.4|8412.4|0
1724986500000|2024-08-30 02:55:00|8420.2|8413.2|8423.4|8416.4|8423.4|8416.4|8420.2|8413.2|0
1724986800000|2024-08-30 03:00:00|8423.2|8416.2|8421.7|8414.7|8423.4|8416.4|8420.9|8413.9|0
1724987100000|2024-08-30 03:05:00|8421.4|8414.4|8418.9|8411.9|8421.9|8414.9|8418.2|8411.2|0
1724987400000|2024-08-30 03:10:00|8419.9|8412.9|8419.2|8412.2|8419.9|8412.9|8418.4|8411.4|0
1724987700000|2024-08-30 03:15:00|8418.9|8411.9|8421.9|8414.9|8421.9|8414.9|8418.9|8411.9|0
1724988000000|2024-08-30 03:20:00|8421.7|8414.7|8418.4|8411.4|8421.7|8414.7|8418.4|8411.4|0
1724988300000|2024-08-30 03:25:00|8418.2|8411.2|8420.4|8413.4|8421.7|8414.7|8417.9|8410.9|0
1724988600000|2024-08-30 03:30:00|8420.2|8413.2|8421.7|8414.7|8421.9|8414.9|8420.2|8413.2|0
1724988900000|2024-08-30 03:35:00|8422.4|8415.4|8419.9|8412.9|8422.4|8415.4|8418.9|8411.9|0
1724989200000|2024-08-30 03:40:00|8419.7|8412.7|8419.7|8412.7|8420.7|8413.7|8417.9|8410.9|0
1724989500000|2024-08-30 03:45:00|8419.4|8412.4|8419.9|8412.9|8421.2|8414.2|8419.4|8412.4|0
1724989800000|2024-08-30 03:50:00|8419.4|8412.4|8420.4|8413.4|8422.7|8415.7|8419.4|8412.4|0
1724990100000|2024-08-30 03:55:00|8420.2|8413.2|8422.9|8415.9|8423.2|8416.2|8419.7|8412.7|0
1724990400000|2024-08-30 04:00:00|8422.7|8415.7|8421.9|8414.9|8422.7|8415.7|8421.2|8414.2|0
1724990700000|2024-08-30 04:05:00|8421.7|8414.7|8421.4|8414.4|8422.4|8415.4|8420.4|8413.4|0
1724991000000|2024-08-30 04:10:00|8421.2|8414.2|8419.7|8412.7|8421.2|8414.2|8417.7|8410.7|0
1724991300000|2024-08-30 04:15:00|8419.9|8412.9|8418.2|8411.2|8419.9|8412.9|8417.7|8410.7|0
1724991600000|2024-08-30 04:20:00|8418.4|8411.4|8417.4|8410.4|8419.2|8412.2|8416.9|8409.9|0
1724991900000|2024-08-30 04:25:00|8417.2|8410.2|8416.7|8409.7|8417.4|8410.4|8415.9|8408.9|0
1724992200000|2024-08-30 04:30:00|8416.2|8409.2|8417.2|8410.2|8417.2|8410.2|8415.7|8408.7|0
1724992500000|2024-08-30 04:35:00|8416.9|8409.9|8417.2|8410.2|8417.2|8410.2|8416.7|8409.7|0
1724992800000|2024-08-30 04:40:00|8416.9|8409.9|8417.4|8410.4|8418.2|8411.2|8415.9|8408.9|0
1724993100000|2024-08-30 04:45:00|8417.2|8410.2|8417.9|8410.9|8418.2|8411.2|8417.2|8410.2|0
1724993400000|2024-08-30 04:50:00|8417.7|8410.7|8417.4|8410.4|8418.7|8411.7|8417.2|8410.2|0
1724993700000|2024-08-30 04:55:00|8417.2|8410.2|8416.9|8409.9|8418.2|8411.2|8416.2|8409.2|0
1724994000000|2024-08-30 05:00:00|8417.4|8410.4|8416.7|8409.7|8417.7|8410.7|8413.4|8406.4|0
1724994300000|2024-08-30 05:05:00|8416.2|8409.2|8416.4|8409.4|8418.4|8411.4|8414.7|8407.7|0
1724994600000|2024-08-30 05:10:00|8416.2|8409.2|8413.9|8406.9|8416.2|8409.2|8413.9|8406.9|0
1724994900000|2024-08-30 05:15:00|8414.4|8407.4|8412.7|8405.7|8414.4|8407.4|8412.7|8405.7|0
1724995200000|2024-08-30 05:20:00|8412.9|8405.9|8412.7|8405.7|8414.2|8407.2|8411.7|8404.7|0
1724995500000|2024-08-30 05:25:00|8412.9|8405.9|8411.9|8404.9|8412.9|8405.9|8411.4|8404.4|0
1724995800000|2024-08-30 05:30:00|8411.4|8404.4|8411.9|8404.9|8412.7|8405.7|8411.2|8404.2|0
1724996100000|2024-08-30 05:35:00|8412.4|8405.4|8416.4|8409.4|8416.4|8409.4|8412.4|8405.4|0
1724996400000|2024-08-30 05:40:00|8416.2|8409.2|8417.7|8410.7|8418.2|8411.2|8416.2|8409.2|0
1724996700000|2024-08-30 05:45:00|8417.9|8410.9|8418.2|8411.2|8420.4|8413.4|8417.9|8410.9|0
1724997000000|2024-08-30 05:50:00|8418.4|8411.4|8419.2|8412.2|8421.2|8414.2|8417.7|8410.7|0
1724997300000|2024-08-30 05:55:00|8418.9|8411.9|8417.2|8410.2|8420.4|8413.4|8416.7|8409.7|0
1724997600000|2024-08-30 06:00:00|8418.4|8411.4|8417.7|8410.7|8423.2|8416.2|8415.4|8408.4|0
1724997900000|2024-08-30 06:05:00|8417.9|8410.9|8420.4|8413.4|8422.7|8415.7|8417.9|8410.9|0
1724998200000|2024-08-30 06:10:00|8420.7|8413.7|8416.7|8409.7|8421.4|8414.4|8416.4|8409.4|0
1724998500000|2024-08-30 06:15:00|8416.4|8409.4|8414.4|8407.4|8418.4|8411.4|8413.4|8406.4|0
1724998800000|2024-08-30 06:20:00|8413.4|8406.4|8414.9|8407.9|8414.9|8407.9|8410.9|8403.9|0
1724999100000|2024-08-30 06:25:00|8415.4|8408.4|8416.4|8409.4|8418.4|8411.4|8415.4|8408.4|0
1724999400000|2024-08-30 06:30:00|8416.9|8409.9|8417.4|8410.4|8419.9|8412.9|8414.4|8407.4|0
1724999700000|2024-08-30 06:35:00|8417.2|8410.2|8416.4|8409.4|8417.7|8410.7|8413.4|8406.4|0
1725000000000|2024-08-30 06:40:00|8416.9|8409.9|8418.9|8411.9|8419.9|8412.9|8416.2|8409.2|0
1725000300000|2024-08-30 06:45:00|8415.7|8408.7|8417.4|8410.4|8419.7|8412.7|8415.4|8408.4|0
1725000600000|2024-08-30 06:50:00|8417.2|8410.2|8420.4|8413.4|8420.9|8413.9|8415.4|8408.4|0
1725000900000|2024-08-30 06:55:00|8420.2|8413.2|8403.9|8396.9|8421.9|8414.9|8403.9|8396.9|0
1725001200000|2024-08-30 07:00:00|8405.4|8398.4|8407.9|8400.9|8417.4|8410.4|8405.4|8398.4|0
1725001500000|2024-08-30 07:05:00|8407.7|8400.7|8413.4|8406.4|8414.4|8407.4|8406.2|8399.2|0
1725001800000|2024-08-30 07:10:00|8413.2|8406.2|8414.7|8407.7|8414.9|8407.9|8409.9|8402.9|0
1725002100000|2024-08-30 07:15:00|8414.4|8407.4|8410.4|8403.4|8415.2|8408.2|8408.9|8401.9|0
1725002400000|2024-08-30 07:20:00|8410.7|8403.7|8415.4|8408.4|8416.4|8409.4|8410.7|8403.7|0
1725002700000|2024-08-30 07:25:00|8415.2|8408.2|8417.2|8410.2|8420.4|8413.4|8415.2|8408.2|0
1725003000000|2024-08-30 07:30:00|8417.4|8410.4|8412.2|8405.2|8419.4|8412.4|8412.2|8405.2|0
1725003300000|2024-08-30 07:35:00|8412.7|8405.7|8411.7|8404.7|8417.2|8410.2|8411.7|8404.7|0
1725003600000|2024-08-30 07:40:00|8410.7|8403.7|8412.4|8405.4|8414.2|8407.2|8410.7|8403.7|0
1725003900000|2024-08-30 07:45:00|8412.7|8405.7|8412.4|8405.4|8413.9|8406.9|8409.7|8402.7|0
1725004200000|2024-08-30 07:50:00|8412.7|8405.7|8413.9|8406.9|8414.4|8407.4|8410.4|8403.4|0
1725004500000|2024-08-30 07:55:00|8414.2|8407.2|8414.7|8407.7|8417.2|8410.2|8413.7|8406.7|0
1725004800000|2024-08-30 08:00:00|8414.9|8407.9|8416.2|8409.2|8418.2|8411.2|8413.4|8406.4|0
1725005100000|2024-08-30 08:05:00|8416.4|8409.4|8416.4|8409.4|8417.9|8410.9|8413.7|8406.7|0
1725005400000|2024-08-30 08:10:00|8416.7|8409.7|8416.9|8409.9|8418.2|8411.2|8415.4|8408.4|0
1725005700000|2024-08-30 08:15:00|8416.7|8409.7|8413.2|8406.2|8417.4|8410.4|8413.2|8406.2|0
1725006000000|2024-08-30 08:20:00|8412.9|8405.9|8410.2|8403.2|8413.2|8406.2|8409.2|8402.2|0
1725006300000|2024-08-30 08:25:00|8409.4|8402.4|8410.4|8403.4|8413.2|8406.2|8409.4|8402.4|0
1725006600000|2024-08-30 08:30:00|8410.7|8403.7|8414.7|8407.7|8414.9|8407.9|8408.9|8401.9|0
1725006900000|2024-08-30 08:35:00|8414.2|8407.2|8413.2|8406.2|8416.2|8409.2|8411.9|8404.9|0
1725007200000|2024-08-30 08:40:00|8413.4|8406.4|8411.2|8404.2|8414.2|8407.2|8410.7|8403.7|0
1725007500000|2024-08-30 08:45:00|8410.9|8403.9|8406.9|8399.9|8411.7|8404.7|8406.4|8399.4|0
1725007800000|2024-08-30 08:50:00|8407.2|8400.2|8407.4|8400.4|8408.2|8401.2|8405.7|8398.7|0
1725008100000|2024-08-30 08:55:00|8407.7|8400.7|8402.9|8395.9|8407.7|8400.7|8401.9|8394.9|0
1725008400000|2024-08-30 09:00:00|8401.9|8394.9|8405.9|8398.9|8405.9|8398.9|8400.4|8393.4|0
1725008700000|2024-08-30 09:05:00|8406.2|8399.2|8403.7|8396.7|8406.4|8399.4|8402.2|8395.2|0
1725009000000|2024-08-30 09:10:00|8403.9|8396.9|8407.9|8400.9|8407.9|8400.9|8403.4|8396.4|0
1725009300000|2024-08-30 09:15:00|8407.7|8400.7|8406.9|8399.9|8407.7|8400.7|8406.2|8399.2|0
1724501400000|2024-08-24 12:10:00|8331|8324|8331|8324|8331|8324|8331|8324|0
1724532300000|2024-08-24 20:45:00|8331.1|8324.1|8331|8324|8331.1|8324.1|8331|8324|0
1724534100000|2024-08-24 21:15:00|8330.9|8323.9|8330.9|8323.9|8330.9|8323.9|8330.9|8323.9|0
1724563800000|2024-08-25 05:30:00|8328.9|8321.9|8328.9|8321.9|8328.9|8321.9|8328.9|8321.9|0
1724566800000|2024-08-25 06:20:00|8329|8322|8329|8322|8329|8322|8329|8322|0
1724568900000|2024-08-25 06:55:00|8327|8320|8327|8320|8327|8320|8327|8320|0
1724569800000|2024-08-25 07:10:00|8326.9|8319.9|8325.9|8318.9|8326.9|8319.9|8325.9|8318.9|0
1724570700000|2024-08-25 07:25:00|8313.9|8306.9|8320.4|8306.4|8320.4|8306.9|8313.9|8303.4|0
1724571300000|2024-08-25 07:35:00|8320|8306|8319.9|8305.9|8320|8306|8319.9|8305.9|0
1724571900000|2024-08-25 07:45:00|8316.4|8309.4|8316.5|8309.5|8316.5|8309.5|8316.4|8309.4|0
1724573700000|2024-08-25 08:15:00|8316.9|8309.9|8316.9|8309.9|8316.9|8309.9|8316.9|8309.9|0
1724574000000|2024-08-25 08:20:00|8316|8309|8316|8309|8316|8309|8316|8309|0
1724574900000|2024-08-25 08:35:00|8315.8|8308.8|8315.8|8308.8|8315.8|8308.8|8315.8|8308.8|0
1724576100000|2024-08-25 08:55:00|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|0
1724577900000|2024-08-25 09:25:00|8312.5|8305.5|8312.5|8305.5|8312.5|8305.5|8312.5|8305.5|0
1724580900000|2024-08-25 10:15:00|8312.2|8305.2|8312.2|8305.2|8312.2|8305.2|8312.2|8305.2|0
1724582100000|2024-08-25 10:35:00|8312.3|8305.3|8312.2|8305.2|8312.3|8305.3|8312.2|8305.2|0
1724587500000|2024-08-25 12:05:00|8312.3|8305.3|8312.3|8305.3|8312.3|8305.3|8312.3|8305.3|0
1724601300000|2024-08-25 15:55:00|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|8312.4|8305.4|0
1724601600000|2024-08-25 16:00:00|8315|8308|8315|8308|8315|8308|8315|8308|0
1724617200000|2024-08-25 20:20:00|8317.6|8310.6|8317.6|8310.6|8317.6|8310.6|8317.6|8310.6|0
1724623200000|2024-08-25 22:00:00|8327.7|8320.7|8333.2|8326.2|8333.4|8326.4|8327.7|8320.7|0
1724623500000|2024-08-25 22:05:00|8333.1|8326.1|8335.3|8328.3|8336.3|8329.3|8332.9|8325.9|0
1724623800000|2024-08-25 22:10:00|8335.4|8328.4|8335|8328|8335.9|8328.9|8335|8328|0
1724624100000|2024-08-25 22:15:00|8334.9|8327.9|8334.7|8327.7|8335.6|8328.6|8333.5|8326.5|0
1724624400000|2024-08-25 22:20:00|8334.8|8327.8|8334|8327|8335.2|8328.2|8333.7|8326.7|0
1724624700000|2024-08-25 22:25:00|8333.9|8326.9|8331.5|8324.5|8334|8327|8329.8|8322.8|0
1724625000000|2024-08-25 22:30:00|8331.6|8324.6|8326.2|8319.2|8332.4|8325.4|8324.5|8317.5|0
1724625300000|2024-08-25 22:35:00|8326.3|8319.3|8324.9|8317.9|8326.9|8319.9|8324.4|8317.4|0
1724625600000|2024-08-25 22:40:00|8325|8318|8324.1|8317.1|8326|8319|8321.8|8314.8|0
1724625900000|2024-08-25 22:45:00|8324|8317|8323.7|8316.7|8325.1|8318.1|8322.3|8315.3|0
1724626200000|2024-08-25 22:50:00|8323.8|8316.8|8324.3|8317.3|8324.7|8317.7|8323.8|8316.8|0
1724626500000|2024-08-25 22:55:00|8324.4|8317.4|8322.2|8315.2|8324.6|8317.6|8321.9|8314.9|0
1724626800000|2024-08-25 23:00:00|8322.6|8315.6|8321.1|8314.1|8322.6|8315.6|8320.2|8313.2|0
1724627100000|2024-08-25 23:05:00|8321.2|8314.2|8322.4|8315.4|8322.7|8315.7|8320.2|8313.2|0
1724627400000|2024-08-25 23:10:00|8322.3|8315.3|8324.3|8317.3|8324.9|8317.9|8322.3|8315.3|0
1724627700000|2024-08-25 23:15:00|8324.2|8317.2|8321.1|8314.1|8324.3|8317.3|8321|8314|0
1724628000000|2024-08-25 23:20:00|8321|8314|8322.5|8315.5|8322.5|8315.5|8320.4|8313.4|0
1724628300000|2024-08-25 23:25:00|8322.8|8315.8|8323|8316|8324|8317|8322.3|8315.3|0
1724628600000|2024-08-25 23:30:00|8323.1|8316.1|8322.4|8315.4|8323.7|8316.7|8322.3|8315.3|0
1724628900000|2024-08-25 23:35:00|8322.3|8315.3|8323.5|8316.5|8323.7|8316.7|8322.3|8315.3|0
1724629200000|2024-08-25 23:40:00|8323.4|8316.4|8324.4|8317.4|8325|8318|8321.8|8314.8|0
1724629500000|2024-08-25 23:45:00|8324.5|8317.5|8326.3|8319.3|8326.8|8319.8|8323.3|8316.3|0
1724629800000|2024-08-25 23:50:00|8326.2|8319.2|8328|8321|8328|8321|8325.8|8318.8|0
1724630100000|2024-08-25 23:55:00|8327.9|8320.9|8328|8321|8328.2|8321.2|8327.1|8320.1|0
1724630400000|2024-08-26 00:00:00|8328.7|8321.7|8330.3|8323.3|8330.9|8323.9|8328.5|8321.5|0
1724630700000|2024-08-26 00:05:00|8330.4|8323.4|8327.9|8320.9|8330.6|8323.6|8327.7|8320.7|0
1724631000000|2024-08-26 00:10:00|8328|8321|8326.6|8319.6|8329.7|8322.7|8326.3|8319.3|0
1724631300000|2024-08-26 00:15:00|8326.7|8319.7|8322.4|8315.4|8326.8|8319.8|8319.1|8312.1|0
1724631600000|2024-08-26 00:20:00|8322.5|8315.5|8320.3|8313.3|8323.7|8316.7|8320.2|8313.2|0
1724631900000|2024-08-26 00:25:00|8320.2|8313.2|8317.4|8310.4|8320.3|8313.3|8316.2|8309.2|0
1724632200000|2024-08-26 00:30:00|8317.5|8310.5|8318|8311|8318.2|8311.2|8316.3|8309.3|0
1724632500000|2024-08-26 00:35:00|8317.9|8310.9|8322|8315|8322.1|8315.1|8316.9|8309.9|0
1724632800000|2024-08-26 00:40:00|8321.1|8314.1|8325.2|8318.2|8325.4|8318.4|8321.1|8314.1|0
1724633100000|2024-08-26 00:45:00|8325.1|8318.1|8328|8321|8328|8321|8325|8318|0
1724633400000|2024-08-26 00:50:00|8328.1|8321.1|8328.7|8321.7|8330.1|8323.1|8328.1|8321.1|0
1724633700000|2024-08-26 00:55:00|8328.6|8321.6|8330.6|8323.6|8330.7|8323.7|8328.6|8321.6|0
1724634000000|2024-08-26 01:00:00|8330.7|8323.7|8330.8|8323.8|8332|8325|8329.6|8322.6|0
1724634300000|2024-08-26 01:05:00|8330.7|8323.7|8327.8|8320.8|8330.8|8323.8|8327.8|8320.8|0
1724634600000|2024-08-26 01:10:00|8327.9|8320.9|8327.4|8320.4|8329.2|8322.2|8327.2|8320.2|0
1724634900000|2024-08-26 01:15:00|8327.5|8320.5|8327.7|8320.7|8330.1|8323.1|8326.2|8319.2|0
1724635200000|2024-08-26 01:20:00|8327.6|8320.6|8327.7|8320.7|8330|8323|8327.6|8320.6|0
1724635500000|2024-08-26 01:25:00|8328.7|8321.7|8327.5|8320.5|8328.8|8321.8|8327.5|8320.5|0
1724635800000|2024-08-26 01:30:00|8327.4|8320.4|8327.3|8320.3|8329.6|8322.6|8327.3|8320.3|0
1724636100000|2024-08-26 01:35:00|8327.2|8320.2|8326.8|8319.8|8328.5|8321.5|8325.6|8318.6|0
1724636400000|2024-08-26 01:40:00|8326.7|8319.7|8325.7|8318.7|8326.8|8319.8|8325.5|8318.5|0
1724636700000|2024-08-26 01:45:00|8326.6|8319.6|8325.7|8318.7|8327.1|8320.1|8325.7|8318.7|0
1724637000000|2024-08-26 01:50:00|8326.2|8319.2|8326.6|8319.6|8326.8|8319.8|8325.6|8318.6|0
1724637300000|2024-08-26 01:55:00|8326.5|8319.5|8325.3|8318.3|8326.5|8319.5|8325.3|8318.3|0
1724637600000|2024-08-26 02:00:00|8325.4|8318.4|8326.4|8319.4|8326.5|8319.5|8325.3|8318.3|0
1724637900000|2024-08-26 02:05:00|8325.5|8318.5|8325.5|8318.5|8326.4|8319.4|8325.1|8318.1|0
1724638200000|2024-08-26 02:10:00|8325.4|8318.4|8323.3|8316.3|8325.5|8318.5|8322.9|8315.9|0
1724638500000|2024-08-26 02:15:00|8324.2|8317.2|8324.2|8317.2|8324.5|8317.5|8323.2|8316.2|0
1724638800000|2024-08-26 02:20:00|8324.3|8317.3|8322|8315|8324.3|8317.3|8321.9|8314.9|0
1724639100000|2024-08-26 02:25:00|8321.9|8314.9|8321.6|8314.6|8323.2|8316.2|8321.2|8314.2|0
1724639400000|2024-08-26 02:30:00|8321.1|8314.1|8321.2|8314.2|8322.3|8315.3|8321|8314|0
1724639700000|2024-08-26 02:35:00|8321.1|8314.1|8322.1|8315.1|8322.1|8315.1|8320.9|8313.9|0
1724640000000|2024-08-26 02:40:00|8322|8315|8321.7|8314.7|8322.1|8315.1|8320.6|8313.6|0
1724640300000|2024-08-26 02:45:00|8321.6|8314.6|8321.4|8314.4|8321.9|8314.9|8320.6|8313.6|0
1724640600000|2024-08-26 02:50:00|8321.5|8314.5|8322.6|8315.6|8322.6|8315.6|8321.4|8314.4|0
1724640900000|2024-08-26 02:55:00|8322.5|8315.5|8320.4|8313.4|8322.5|8315.5|8320.3|8313.3|0
1724641200000|2024-08-26 03:00:00|8320.3|8313.3|8321.5|8314.5|8321.6|8314.6|8320.3|8313.3|0
1724641500000|2024-08-26 03:05:00|8321.4|8314.4|8323|8316|8323|8316|8321.4|8314.4|0
1724641800000|2024-08-26 03:10:00|8323.1|8316.1|8323.6|8316.6|8323.8|8316.8|8322.6|8315.6|0
1724642100000|2024-08-26 03:15:00|8323.7|8316.7|8324.9|8317.9|8325|8318|8323.6|8316.6|0
1724642400000|2024-08-26 03:20:00|8324|8317|8323.9|8316.9|8324.9|8317.9|8323.7|8316.7|0
1724642700000|2024-08-26 03:25:00|8324.3|8317.3|8323.7|8316.7|8324.3|8317.3|8323.5|8316.5|0
1724643000000|2024-08-26 03:30:00|8323.6|8316.6|8322.4|8315.4|8323.7|8316.7|8322.3|8315.3|0
1724643300000|2024-08-26 03:35:00|8322.3|8315.3|8319.3|8312.3|8322.3|8315.3|8318.1|8311.1|0
1724643600000|2024-08-26 03:40:00|8319.4|8312.4|8320.3|8313.3|8320.4|8313.4|8318.5|8311.5|0
1724643900000|2024-08-26 03:45:00|8319.4|8312.4|8319|8312|8320.4|8313.4|8318.9|8311.9|0
1724644200000|2024-08-26 03:50:00|8318.9|8311.9|8320.2|8313.2|8320.3|8313.3|8318.8|8311.8|0
1724644500000|2024-08-26 03:55:00|8320.1|8313.1|8320.2|8313.2|8320.2|8313.2|8319.1|8312.1|0
1724644800000|2024-08-26 04:00:00|8320.1|8313.1|8320.1|8313.1|8321.6|8314.6|8319.7|8312.7|0
1724645100000|2024-08-26 04:05:00|8320.6|8313.6|8320.7|8313.7|8320.8|8313.8|8319.2|8312.2|0
1724645400000|2024-08-26 04:10:00|8319.8|8312.8|8320.1|8313.1|8321|8314|8319.8|8312.8|0
1724645700000|2024-08-26 04:15:00|8320|8313|8320.1|8313.1|8320.2|8313.2|8319.9|8312.9|0
1724646000000|2024-08-26 04:20:00|8320.2|8313.2|8320.3|8313.3|8321.2|8314.2|8320.1|8313.1|0
1724646300000|2024-08-26 04:25:00|8320.2|8313.2|8320.8|8313.8|8321.3|8314.3|8320.2|8313.2|0
1724646600000|2024-08-26 04:30:00|8320.3|8313.3|8320.8|8313.8|8321.3|8314.3|8320.3|8313.3|0
1724646900000|2024-08-26 04:35:00|8320.9|8313.9|8321.7|8314.7|8321.7|8314.7|8320.8|8313.8|0
1724647200000|2024-08-26 04:40:00|8321.6|8314.6|8321.5|8314.5|8321.6|8314.6|8321.5|8314.5|0
1724647500000|2024-08-26 04:45:00|8321.6|8314.6|8322.6|8315.6|8322.6|8315.6|8321.5|8314.5|0
1724647800000|2024-08-26 04:50:00|8322.7|8315.7|8321.6|8314.6|8322.7|8315.7|8321.6|8314.6|0
1724648100000|2024-08-26 04:55:00|8320.7|8313.7|8320.6|8313.6|8320.7|8313.7|8320.6|8313.6|0
1724648400000|2024-08-26 05:00:00|8320.5|8313.5|8319.3|8312.3|8320.7|8313.7|8319.3|8312.3|0
1724648700000|2024-08-26 05:05:00|8319.4|8312.4|8320.4|8313.4|8321.4|8314.4|8319.3|8312.3|0
1724649000000|2024-08-26 05:10:00|8320.3|8313.3|8320.1|8313.1|8320.3|8313.3|8318.1|8311.1|0
1724649300000|2024-08-26 05:15:00|8319.2|8312.2|8318.9|8311.9|8319.5|8312.5|8318.8|8311.8|0
1724649600000|2024-08-26 05:20:00|8319|8312|8321.1|8314.1|8321.2|8314.2|8318.9|8311.9|0
1724649900000|2024-08-26 05:25:00|8321|8314|8319.9|8312.9|8321|8314|8319.9|8312.9|0
1724650200000|2024-08-26 05:30:00|8320|8313|8322.8|8315.8|8322.8|8315.8|8320|8313|0
1724650500000|2024-08-26 05:35:00|8322.9|8315.9|8325.7|8318.7|8325.7|8318.7|8322.8|8315.8|0
1724650800000|2024-08-26 05:40:00|8325.6|8318.6|8325.8|8318.8|8325.9|8318.9|8324.6|8317.6|0
1724651100000|2024-08-26 05:45:00|8325.7|8318.7|8325.9|8318.9|8325.9|8318.9|8325.7|8318.7|0
1724651400000|2024-08-26 05:50:00|8325.7|8318.7|8326|8319|8326.9|8319.9|8325.7|8318.7|0
1724651700000|2024-08-26 05:55:00|8325.9|8318.9|8324.4|8317.4|8325.9|8318.9|8323.5|8316.5|0
1724652000000|2024-08-26 06:00:00|8324.5|8317.5|8328.1|8321.1|8329.1|8322.1|8324.4|8317.4|0
1724652300000|2024-08-26 06:05:00|8328.2|8321.2|8329.7|8322.7|8330.4|8323.4|8327.4|8320.4|0
1724652600000|2024-08-26 06:10:00|8329.8|8322.8|8327.6|8320.6|8329.8|8322.8|8326.6|8319.6|0
1724652900000|2024-08-26 06:15:00|8327.7|8320.7|8326.8|8319.8|8327.7|8320.7|8326.8|8319.8|0
1724653200000|2024-08-26 06:20:00|8326.7|8319.7|8325.7|8318.7|8326.8|8319.8|8325.6|8318.6|0
1724653500000|2024-08-26 06:25:00|8325.8|8318.8|8324.9|8317.9|8325.9|8318.9|8324.6|8317.6|0
1724653800000|2024-08-26 06:30:00|8325|8318|8323.9|8316.9|8326|8319|8323.6|8316.6|0
1724654100000|2024-08-26 06:35:00|8323.8|8316.8|8322.5|8315.5|8323.8|8316.8|8322.3|8315.3|0
1724654400000|2024-08-26 06:40:00|8322.4|8315.4|8322.6|8315.6|8322.7|8315.7|8322.4|8315.4|0
1724654700000|2024-08-26 06:45:00|8322.5|8315.5|8321.7|8314.7|8322.6|8315.6|8320.8|8313.8|0
1724655000000|2024-08-26 06:50:00|8320.8|8313.8|8323.6|8316.6|8323.7|8316.7|8320.4|8313.4|0
1724655300000|2024-08-26 06:55:00|8323.7|8316.7|8327|8320|8327|8320|8323.5|8316.5|0
1724655600000|2024-08-26 07:00:00|8328.1|8321.1|8330.3|8323.3|8332.5|8325.5|8327.4|8320.4|0
1724655900000|2024-08-26 07:05:00|8331.3|8324.3|8333.9|8326.9|8334|8327|8328.7|8321.7|0
1724656200000|2024-08-26 07:10:00|8333.8|8326.8|8334|8327|8334|8327|8329.8|8322.8|0
1724656500000|2024-08-26 07:15:00|8335|8328|8330.8|8323.8|8335|8328|8330.6|8323.6|0
1724656800000|2024-08-26 07:20:00|8331.7|8324.7|8330.1|8323.1|8332.9|8325.9|8329.7|8322.7|0
1724657100000|2024-08-26 07:25:00|8330.2|8323.2|8329.2|8322.2|8331.3|8324.3|8329|8322|0
1724657400000|2024-08-26 07:30:00|8330.1|8323.1|8329|8322|8332.4|8325.4|8328.9|8321.9|0
1724657700000|2024-08-26 07:35:00|8329.1|8322.1|8328.9|8321.9|8330|8323|8327|8320|0
1724658000000|2024-08-26 07:40:00|8329|8322|8325.7|8318.7|8329|8322|8324.5|8317.5|0
1724658300000|2024-08-26 07:45:00|8325.6|8318.6|8325.7|8318.7|8327.6|8320.6|8324.5|8317.5|0
1724658600000|2024-08-26 07:50:00|8325.8|8318.8|8328.8|8321.8|8328.8|8321.8|8325.8|8318.8|0
1724658900000|2024-08-26 07:55:00|8328.7|8321.7|8330.2|8323.2|8331.1|8324.1|8326.9|8319.9|0
1724659200000|2024-08-26 08:00:00|8330.1|8323.1|8332.5|8325.5|8332.5|8325.5|8328|8321|0
1724659500000|2024-08-26 08:05:00|8332.4|8325.4|8337.5|8330.5|8337.5|8330.5|8330.1|8323.1|0
1724659800000|2024-08-26 08:10:00|8337.6|8330.6|8336.3|8329.3|8337.6|8330.6|8335.1|8328.1|0
1724660100000|2024-08-26 08:15:00|8337.2|8330.2|8338.1|8331.1|8340.3|8333.3|8337.2|8330.2|0
1724660400000|2024-08-26 08:20:00|8338|8331|8334.8|8327.8|8338.1|8331.1|8333.9|8326.9|0
1724660700000|2024-08-26 08:25:00|8334.7|8327.7|8336|8329|8336.1|8329.1|8333.7|8326.7|0
1724661000000|2024-08-26 08:30:00|8335.9|8328.9|8336.3|8329.3|8337.2|8330.2|8334.8|8327.8|0
1724661300000|2024-08-26 08:35:00|8336.4|8329.4|8333.4|8326.4|8336.5|8329.5|8333.2|8326.2|0
1724661600000|2024-08-26 08:40:00|8334.3|8327.3|8334|8327|8334.5|8327.5|8331.9|8324.9|0
1724661900000|2024-08-26 08:45:00|8333.1|8326.1|8331.9|8324.9|8333.2|8326.2|8331.8|8324.8|0
1724662200000|2024-08-26 08:50:00|8332|8325|8333|8326|8333.1|8326.1|8330.9|8323.9|0
1724662500000|2024-08-26 08:55:00|8333.1|8326.1|8334.8|8327.8|8335|8328|8332.9|8325.9|0
1724662800000|2024-08-26 09:00:00|8335.7|8328.7|8333.4|8326.4|8335.8|8328.8|8333.3|8326.3|0
1724663100000|2024-08-26 09:05:00|8333.5|8326.5|8331.4|8324.4|8333.6|8326.6|8330.3|8323.3|0
1724663400000|2024-08-26 09:10:00|8330.9|8323.9|8329.5|8322.5|8331.4|8324.4|8329|8322|0
1724663700000|2024-08-26 09:15:00|8329.6|8322.6|8328.7|8321.7|8329.8|8322.8|8328.7|8321.7|0
1724664000000|2024-08-26 09:20:00|8328.6|8321.6|8330.8|8323.8|8331.8|8324.8|8327.7|8320.7|0
1724664300000|2024-08-26 09:25:00|8331.7|8324.7|8333.7|8326.7|8333.8|8326.8|8330.6|8323.6|0
1724664600000|2024-08-26 09:30:00|8333.6|8326.6|8330.4|8323.4|8333.7|8326.7|8330.3|8323.3|0
1724664900000|2024-08-26 09:35:00|8330.5|8323.5|8330.9|8323.9|8331.2|8324.2|8329.4|8322.4|0
1724665200000|2024-08-26 09:40:00|8330|8323|8329|8322|8330.6|8323.6|8328|8321|0
1724665500000|2024-08-26 09:45:00|8328|8321|8327.6|8320.6|8328|8321|8327.6|8320.6|0
1724665800000|2024-08-26 09:50:00|8327.7|8320.7|8327.9|8320.9|8327.9|8320.9|8326.8|8319.8|0
1724666100000|2024-08-26 09:55:00|8328|8321|8328.2|8321.2|8328.3|8321.3|8326|8319|0
1724666400000|2024-08-26 10:00:00|8328.1|8321.1|8328.1|8321.1|8329.1|8322.1|8327.9|8320.9|0
1724666700000|2024-08-26 10:05:00|8329|8322|8330.3|8323.3|8331.4|8324.4|8328.1|8321.1|0
1724667000000|2024-08-26 10:10:00|8331.2|8324.2|8332.4|8325.4|8332.4|8325.4|8331|8324|0
1724667300000|2024-08-26 10:15:00|8332.3|8325.3|8334.1|8327.1|8334.2|8327.2|8332.3|8325.3|0
1724667600000|2024-08-26 10:20:00|8334.2|8327.2|8333|8326|8334.2|8327.2|8333|8326|0
1724667900000|2024-08-26 10:25:00|8333.9|8326.9|8334.4|8327.4|8335.3|8328.3|8333.9|8326.9|0
1724668200000|2024-08-26 10:30:00|8334.3|8327.3|8329.6|8322.6|8334.3|8327.3|8329.4|8322.4|0
1724668500000|2024-08-26 10:35:00|8329.5|8322.5|8332|8325|8332|8325|8328.8|8321.8|0
1724668800000|2024-08-26 10:40:00|8332.1|8325.1|8329.2|8322.2|8332.1|8325.1|8329.1|8322.1|0
1724669100000|2024-08-26 10:45:00|8329.3|8322.3|8328.9|8321.9|8330.8|8323.8|8328.9|8321.9|0
1724669400000|2024-08-26 10:50:00|8329|8322|8331|8324|8331.9|8324.9|8329|8322|0
1724669700000|2024-08-26 10:55:00|8330.9|8323.9|8333|8326|8333|8326|8330.9|8323.9|0
1724670000000|2024-08-26 11:00:00|8333.1|8326.1|8333.3|8326.3|8334.3|8327.3|8332.7|8325.7|0
1724670300000|2024-08-26 11:05:00|8333.1|8326.1|8332.5|8325.5|8333.7|8326.7|8331.5|8324.5|0
1724670600000|2024-08-26 11:10:00|8332.2|8325.2|8334.3|8327.3|8334.6|8327.6|8331.1|8324.1|0
1724670900000|2024-08-26 11:15:00|8334.2|8327.2|8335.2|8328.2|8336.5|8329.5|8333.1|8326.1|0
1724671200000|2024-08-26 11:20:00|8335.3|8328.3|8337|8330|8337.4|8330.4|8335.2|8328.2|0
1724671500000|2024-08-26 11:25:00|8337.1|8330.1|8335.5|8328.5|8338|8331|8334.6|8327.6|0
1724671800000|2024-08-26 11:30:00|8335.6|8328.6|8335.9|8328.9|8336|8329|8335.4|8328.4|0
1724672100000|2024-08-26 11:35:00|8336|8329|8333.1|8326.1|8336.9|8329.9|8333.1|8326.1|0
1724672400000|2024-08-26 11:40:00|8333|8326|8331|8324|8334.7|8327.7|8330|8323|0
1724672700000|2024-08-26 11:45:00|8331.1|8324.1|8333|8326|8333.1|8326.1|8328.9|8321.9|0
1724673000000|2024-08-26 11:50:00|8333.1|8326.1|8336.3|8329.3|8336.3|8329.3|8333.1|8326.1|0
1724673300000|2024-08-26 11:55:00|8336.4|8329.4|8337.1|8330.1|8337.4|8330.4|8336|8329|0
1724673600000|2024-08-26 12:00:00|8337|8330|8333.3|8326.3|8337|8330|8333.2|8326.2|0
1724673900000|2024-08-26 12:05:00|8333.2|8326.2|8333.3|8326.3|8334.5|8327.5|8332.1|8325.1|0
1724674200000|2024-08-26 12:10:00|8333.2|8326.2|8336.7|8329.7|8336.8|8329.8|8333.2|8326.2|0
1724674500000|2024-08-26 12:15:00|8335.8|8328.8|8335.8|8328.8|8337|8330|8335.7|8328.7|0
1724674800000|2024-08-26 12:20:00|8336.7|8329.7|8334.7|8327.7|8336.8|8329.8|8334.6|8327.6|0
1724675100000|2024-08-26 12:25:00|8334.6|8327.6|8335.6|8328.6|8335.7|8328.7|8334.5|8327.5|0
1724675400000|2024-08-26 12:30:00|8335.7|8328.7|8335|8328|8336.3|8329.3|8333.7|8326.7|0
1724675700000|2024-08-26 12:35:00|8334.9|8327.9|8334.3|8327.3|8335.9|8328.9|8334.2|8327.2|0
1724676000000|2024-08-26 12:40:00|8334.2|8327.2|8331.5|8324.5|8334.2|8327.2|8331.5|8324.5|0
1724676300000|2024-08-26 12:45:00|8331.6|8324.6|8334|8327|8335.1|8328.1|8330.5|8323.5|0
1724676600000|2024-08-26 12:50:00|8333.9|8326.9|8334.9|8327.9|8335|8328|8333.2|8326.2|0
1724676900000|2024-08-26 12:55:00|8335|8328|8336.2|8329.2|8336.2|8329.2|8334.8|8327.8|0
1724677200000|2024-08-26 13:00:00|8336.1|8329.1|8336.3|8329.3|8337.4|8330.4|8335.5|8328.5|0
1724677500000|2024-08-26 13:05:00|8336.4|8329.4|8334.4|8327.4|8337.3|8330.3|8333.2|8326.2|0
1724677800000|2024-08-26 13:10:00|8334.3|8327.3|8332.7|8325.7|8334.5|8327.5|8332.6|8325.6|0
1724678100000|2024-08-26 13:15:00|8332.6|8325.6|8333.3|8326.3|8333.4|8326.4|8332.1|8325.1|0
1724678400000|2024-08-26 13:20:00|8333.4|8326.4|8333.3|8326.3|8335.1|8328.1|8333.1|8326.1|0
1724678700000|2024-08-26 13:25:00|8333.2|8326.2|8330.5|8323.5|8333.3|8326.3|8330.3|8323.3|0
1724679000000|2024-08-26 13:30:00|8330.6|8323.6|8331.3|8324.3|8333.6|8326.6|8328.5|8321.5|0
1724679300000|2024-08-26 13:35:00|8331.2|8324.2|8331.5|8324.5|8334.3|8327.3|8327.2|8320.2|0
1724679600000|2024-08-26 13:40:00|8331.4|8324.4|8335.2|8328.2|8335.3|8328.3|8329.6|8322.6|0
1724679900000|2024-08-26 13:45:00|8335.4|8328.4|8334.3|8327.3|8335.5|8328.5|8332|8325|0
1724680200000|2024-08-26 13:50:00|8334.4|8327.4|8332.4|8325.4|8338.6|8331.6|8332.2|8325.2|0
1724680500000|2024-08-26 13:55:00|8332.5|8325.5|8337.3|8330.3|8337.8|8330.8|8332.5|8325.5|0
1724680800000|2024-08-26 14:00:00|8337.4|8330.4|8336.9|8329.9|8338.5|8331.5|8332.9|8325.9|0
1724681100000|2024-08-26 14:05:00|8337|8330|8332.5|8325.5|8337.5|8330.5|8330.7|8323.7|0
1724681400000|2024-08-26 14:10:00|8332.7|8325.7|8329.9|8322.9|8333.3|8326.3|8328.2|8321.2|0
1724681700000|2024-08-26 14:15:00|8329.8|8322.8|8326.9|8319.9|8331.1|8324.1|8325.5|8318.5|0
1724682000000|2024-08-26 14:20:00|8327|8320|8329.5|8322.5|8329.8|8322.8|8325.9|8318.9|0
1724682300000|2024-08-26 14:25:00|8329.6|8322.6|8328.9|8321.9|8331.3|8324.3|8326.9|8319.9|0
1724682600000|2024-08-26 14:30:00|8328.7|8321.7|8323.3|8316.3|8329|8322|8322.9|8315.9|0
1724682900000|2024-08-26 14:35:00|8323.2|8316.2|8316.8|8309.8|8324.1|8317.1|8315.3|8308.3|0
1724683200000|2024-08-26 14:40:00|8316.7|8309.7|8318.9|8311.9|8323.2|8316.2|8316|8309|0
1724683500000|2024-08-26 14:45:00|8318.7|8311.7|8320|8313|8322|8315|8318.2|8311.2|0
1724683800000|2024-08-26 14:50:00|8319.9|8312.9|8323.1|8316.1|8324.4|8317.4|8319.6|8312.6|0
1724684100000|2024-08-26 14:55:00|8324|8317|8325.3|8318.3|8326|8319|8322.5|8315.5|0
1724684400000|2024-08-26 15:00:00|8325.2|8318.2|8326.5|8319.5|8327.5|8320.5|8324.8|8317.8|0
1724684700000|2024-08-26 15:05:00|8326|8319|8323.1|8316.1|8326.1|8319.1|8322.3|8315.3|0
1724685000000|2024-08-26 15:10:00|8323|8316|8327.4|8320.4|8327.4|8320.4|8322.4|8315.4|0
1724685300000|2024-08-26 15:15:00|8327.2|8320.2|8324|8317|8327.3|8320.3|8322|8315|0
1724685600000|2024-08-26 15:20:00|8324.1|8317.1|8324.8|8317.8|8326.5|8319.5|8321.3|8314.3|0
1724685900000|2024-08-26 15:25:00|8324.7|8317.7|8323.2|8316.2|8324.8|8317.8|8320.8|8313.8|0
1724686200000|2024-08-26 15:30:00|8323.1|8316.1|8321.2|8314.2|8323.1|8316.1|8319.2|8312.2|0
1724686500000|2024-08-26 15:35:00|8321.1|8314.1|8320.9|8313.9|8321.3|8314.3|8319.4|8312.4|0
1724686800000|2024-08-26 15:40:00|8321|8314|8321.2|8314.2|8324.3|8317.3|8319.8|8312.8|0
1724687100000|2024-08-26 15:45:00|8321.1|8314.1|8321.3|8314.3|8321.4|8314.4|8316.4|8309.4|0
1724687400000|2024-08-26 15:50:00|8320.3|8313.3|8318.4|8311.4|8321.6|8314.6|8316.4|8309.4|0
1724687700000|2024-08-26 15:55:00|8318.2|8311.2|8317.1|8310.1|8318.6|8311.6|8315.5|8308.5|0
1724688000000|2024-08-26 16:00:00|8317|8310|8318.3|8311.3|8318.5|8311.5|8314.6|8307.6|0
1724688300000|2024-08-26 16:05:00|8318.2|8311.2|8317.4|8310.4|8318.7|8311.7|8315.6|8308.6|0
1724688600000|2024-08-26 16:10:00|8317|8310|8318.4|8311.4|8320.2|8313.2|8316.9|8309.9|0
1724688900000|2024-08-26 16:15:00|8318.3|8311.3|8320.8|8313.8|8321|8314|8317.3|8310.3|0
1724689200000|2024-08-26 16:20:00|8320.9|8313.9|8326.5|8319.5|8327|8320|8320.7|8313.7|0
1724689500000|2024-08-26 16:25:00|8326.4|8319.4|8327.8|8320.8|8328|8321|8325.2|8318.2|0
1724689800000|2024-08-26 16:30:00|8327.9|8320.9|8327.9|8320.9|8330.8|8323.8|8326.9|8319.9|0
1724690100000|2024-08-26 16:35:00|8327.8|8320.8|8328.2|8321.2|8329.4|8322.4|8327.6|8320.6|0
1724690400000|2024-08-26 16:40:00|8328.1|8321.1|8329.6|8322.6|8329.6|8322.6|8327.7|8320.7|0
1724690700000|2024-08-26 16:45:00|8329.5|8322.5|8329.8|8322.8|8330.9|8323.9|8328.5|8321.5|0
1724691000000|2024-08-26 16:50:00|8329.7|8322.7|8328.4|8321.4|8330.3|8323.3|8327|8320|0
1724691300000|2024-08-26 16:55:00|8328|8321|8327.9|8320.9|8329|8322|8327.6|8320.6|0
1724691600000|2024-08-26 17:00:00|8329|8322|8331.3|8324.3|8331.3|8324.3|8327.4|8320.4|0
1724691900000|2024-08-26 17:05:00|8331.2|8324.2|8327.1|8320.1|8331.2|8324.2|8325.5|8318.5|0
1724692200000|2024-08-26 17:10:00|8327.2|8320.2|8328.3|8321.3|8328.7|8321.7|8324.1|8317.1|0
1724692500000|2024-08-26 17:15:00|8327.4|8320.4|8324.3|8317.3|8328.5|8321.5|8324.1|8317.1|0
1724692800000|2024-08-26 17:20:00|8324.4|8317.4|8328|8321|8328.5|8321.5|8324.1|8317.1|0
1724693100000|2024-08-26 17:25:00|8328.1|8321.1|8325.3|8318.3|8329.6|8322.6|8325.2|8318.2|0
1724693400000|2024-08-26 17:30:00|8325.4|8318.4|8326.3|8319.3|8326.6|8319.6|8324.9|8317.9|0
1724693700000|2024-08-26 17:35:00|8326.4|8319.4|8317.5|8310.5|8326.4|8319.4|8316.2|8309.2|0
1724694000000|2024-08-26 17:40:00|8316.5|8309.5|8317.7|8310.7|8319.5|8312.5|8316.5|8309.5|0
1724694300000|2024-08-26 17:45:00|8317.6|8310.6|8314.5|8307.5|8317.6|8310.6|8311.6|8304.6|0
1724694600000|2024-08-26 17:50:00|8314.6|8307.6|8316.3|8309.3|8317.3|8310.3|8312.9|8305.9|0
1724694900000|2024-08-26 17:55:00|8316.2|8309.2|8317.3|8310.3|8317.7|8310.7|8314.6|8307.6|0
1724695200000|2024-08-26 18:00:00|8317.4|8310.4|8315.3|8308.3|8319.1|8312.1|8315.1|8308.1|0
1724695500000|2024-08-26 18:05:00|8315.4|8308.4|8314.1|8307.1|8317|8310|8313.4|8306.4|0
1724695800000|2024-08-26 18:10:00|8314.3|8307.3|8318.3|8311.3|8318.4|8311.4|8313.7|8306.7|0
1724696100000|2024-08-26 18:15:00|8318.2|8311.2|8317.6|8310.6|8318.6|8311.6|8315.8|8308.8|0
1724696400000|2024-08-26 18:20:00|8317.7|8310.7|8320.8|8313.8|8321.2|8314.2|8317.7|8310.7|0
1724696700000|2024-08-26 18:25:00|8320.7|8313.7|8322.9|8315.9|8323.3|8316.3|8319.3|8312.3|0
1724697000000|2024-08-26 18:30:00|8322.4|8315.4|8323.9|8316.9|8324.1|8317.1|8321.3|8314.3|0
1724697300000|2024-08-26 18:35:00|8324|8317|8327.5|8320.5|8327.9|8320.9|8324|8317|0
1724697600000|2024-08-26 18:40:00|8327.4|8320.4|8328.9|8321.9|8330.2|8323.2|8327.4|8320.4|0
1724697900000|2024-08-26 18:45:00|8328.8|8321.8|8327.4|8320.4|8330.4|8323.4|8327.3|8320.3|0
1724698200000|2024-08-26 18:50:00|8327.3|8320.3|8325.9|8318.9|8328.8|8321.8|8324.8|8317.8|0
1724698500000|2024-08-26 18:55:00|8325.5|8318.5|8329.1|8322.1|8330.2|8323.2|8325.5|8318.5|0
1724698800000|2024-08-26 19:00:00|8328.9|8321.9|8326.6|8319.6|8329.3|8322.3|8326.5|8319.5|0
1724699100000|2024-08-26 19:05:00|8326.5|8319.5|8325.8|8318.8|8326.8|8319.8|8323.8|8316.8|0
1724699400000|2024-08-26 19:10:00|8325.3|8318.3|8327.4|8320.4|8328.2|8321.2|8325.3|8318.3|0
1724699700000|2024-08-26 19:15:00|8327.3|8320.3|8327.1|8320.1|8327.9|8320.9|8324.6|8317.6|0
1724700000000|2024-08-26 19:20:00|8327.2|8320.2|8327.3|8320.3|8328.7|8321.7|8325.9|8318.9|0
1724700300000|2024-08-26 19:25:00|8327.4|8320.4|8325.8|8318.8|8328.5|8321.5|8325.7|8318.7|0
1724700600000|2024-08-26 19:30:00|8325.5|8318.5|8325.9|8318.9|8327.1|8320.1|8324|8317|0
1724700900000|2024-08-26 19:35:00|8326|8319|8323.2|8316.2|8327|8320|8323.2|8316.2|0
1724701200000|2024-08-26 19:40:00|8323.3|8316.3|8323.1|8316.1|8326.2|8319.2|8323|8316|0
1724701500000|2024-08-26 19:45:00|8323.6|8316.6|8322.6|8315.6|8324.4|8317.4|8322.5|8315.5|0
1724701800000|2024-08-26 19:50:00|8324.2|8317.2|8325.4|8318.4|8327.3|8320.3|8324|8317|0
1724702100000|2024-08-26 19:55:00|8325.5|8318.5|8326.8|8319.8|8326.8|8319.8|8321.1|8314.1|0
1724702400000|2024-08-26 20:00:00|8326.2|8319.2|8322.3|8315.3|8326.2|8319.2|8322.2|8315.2|0
1724702700000|2024-08-26 20:05:00|8322.2|8315.2|8321|8314|8322.3|8315.3|8320.6|8313.6|0
1724703000000|2024-08-26 20:10:00|8320.9|8313.9|8320.1|8313.1|8321.3|8314.3|8319.9|8312.9|0
1724703300000|2024-08-26 20:15:00|8320.4|8313.4|8320.5|8313.5|8320.9|8313.9|8319.9|8312.9|0
1724703600000|2024-08-26 20:20:00|8320.6|8313.6|8320.7|8313.7|8321|8314|8320.2|8313.2|0
1724703900000|2024-08-26 20:25:00|8320.8|8313.8|8320.2|8313.2|8320.8|8313.8|8319.8|8312.8|0
1724704200000|2024-08-26 20:30:00|8320.1|8313.1|8317.4|8310.4|8320.1|8313.1|8316.7|8309.7|0
1724704500000|2024-08-26 20:35:00|8317.2|8310.2|8317.9|8310.9|8317.9|8310.9|8316.9|8309.9|0
1724704800000|2024-08-26 20:40:00|8318|8311|8317|8310|8318.4|8311.4|8316.8|8309.8|0
1724705100000|2024-08-26 20:45:00|8317.5|8310.5|8318.7|8311.7|8318.7|8311.7|8317.2|8310.2|0
1724705400000|2024-08-26 20:50:00|8318.6|8311.6|8320.9|8313.9|8321.1|8314.1|8318.4|8311.4|0
1724705700000|2024-08-26 20:55:00|8321.1|8314.1|8318.5|8311.5|8321.1|8314.1|8318.3|8311.3|0
1724706000000|2024-08-26 21:00:00|8318.4|8311.4|8320.1|8313.1|8320.2|8313.2|8318.4|8311.4|0
1724706300000|2024-08-26 21:05:00|8320|8313|8320.2|8313.2|8320.2|8313.2|8320|8313|0
1724706600000|2024-08-26 21:10:00|8320.1|8313.1|8321|8314|8321.2|8314.2|8320|8313|0
1724706900000|2024-08-26 21:15:00|8320.9|8313.9|8320.2|8313.2|8320.9|8313.9|8320.2|8313.2|0
1724707200000|2024-08-26 21:20:00|8320.1|8313.1|8320.2|8313.2|8320.2|8313.2|8320.1|8313.1|0
1724707500000|2024-08-26 21:25:00|8320.3|8313.3|8321|8314|8321.1|8314.1|8320.3|8313.3|0
1724707800000|2024-08-26 21:30:00|8321.1|8314.1|8321|8314|8321.1|8314.1|8320.9|8313.9|0
1724708100000|2024-08-26 21:35:00|8320.8|8313.8|8320.5|8313.5|8321|8314|8320.5|8313.5|0
1724708400000|2024-08-26 21:40:00|8320.4|8313.4|8319.6|8312.6|8320.4|8313.4|8319.6|8312.6|0
1724708700000|2024-08-26 21:45:00|8319.7|8312.7|8319.9|8312.9|8320.1|8313.1|8319.7|8312.7|0
1724709000000|2024-08-26 21:50:00|8321.1|8314.1|8320.9|8313.9|8321.2|8314.2|8320.9|8313.9|0
1724709300000|2024-08-26 21:55:00|8320.8|8313.8|8320.8|8313.8|8320.8|8313.8|8320.7|8313.7|0
1724709600000|2024-08-26 22:00:00|8321.6|8314.6|8323.7|8316.7|8324.5|8317.5|8321.4|8314.4|0
1724709900000|2024-08-26 22:05:00|8323.8|8316.8|8317.2|8310.2|8324|8317|8316.9|8309.9|0
1724710200000|2024-08-26 22:10:00|8317.3|8310.3|8320.4|8313.4|8320.4|8313.4|8317.3|8310.3|0
1724710500000|2024-08-26 22:15:00|8320.3|8313.3|8318.7|8311.7|8320.5|8313.5|8318.5|8311.5|0
1724710800000|2024-08-26 22:20:00|8318.8|8311.8|8319|8312|8320.2|8313.2|8318.5|8311.5|0
1724711100000|2024-08-26 22:25:00|8319.1|8312.1|8318.5|8311.5|8319.3|8312.3|8318.3|8311.3|0
1724711400000|2024-08-26 22:30:00|8318.6|8311.6|8316.5|8309.5|8319.1|8312.1|8315.1|8308.1|0
1724711700000|2024-08-26 22:35:00|8316.6|8309.6|8317.2|8310.2|8317.7|8310.7|8316.1|8309.1|0
1724712000000|2024-08-26 22:40:00|8317.3|8310.3|8316.1|8309.1|8317.4|8310.4|8316.1|8309.1|0
1724712300000|2024-08-26 22:45:00|8316|8309|8315.9|8308.9|8316.6|8309.6|8315.1|8308.1|0
1724712600000|2024-08-26 22:50:00|8316|8309|8316.3|8309.3|8317.1|8310.1|8315.9|8308.9|0
1724712900000|2024-08-26 22:55:00|8316.4|8309.4|8317.8|8310.8|8317.8|8310.8|8316.4|8309.4|0
1724713200000|2024-08-26 23:00:00|8317.7|8310.7|8319|8312|8319.2|8312.2|8317.2|8310.2|0
1724713500000|2024-08-26 23:05:00|8318.9|8311.9|8318.5|8311.5|8318.9|8311.9|8318.1|8311.1|0
1724713800000|2024-08-26 23:10:00|8318.4|8311.4|8318.7|8311.7|8318.7|8311.7|8318|8311|0
1724714100000|2024-08-26 23:15:00|8318.8|8311.8|8321.3|8314.3|8321.4|8314.4|8318.7|8311.7|0
1724714400000|2024-08-26 23:20:00|8321.2|8314.2|8323|8316|8323.5|8316.5|8320.7|8313.7|0
1724714700000|2024-08-26 23:25:00|8323.1|8316.1|8323.5|8316.5|8324|8317|8322.3|8315.3|0
1724715000000|2024-08-26 23:30:00|8323.6|8316.6|8323.1|8316.1|8323.9|8316.9|8322.7|8315.7|0
1724715300000|2024-08-26 23:35:00|8322.9|8315.9|8323.5|8316.5|8323.6|8316.6|8322.9|8315.9|0
1724715600000|2024-08-26 23:40:00|8323.2|8316.2|8324.1|8317.1|8324.1|8317.1|8322.8|8315.8|0
1724715900000|2024-08-26 23:45:00|8324|8317|8322.9|8315.9|8324.3|8317.3|8322.5|8315.5|0
1724716200000|2024-08-26 23:50:00|8322.8|8315.8|8326.7|8319.7|8327|8320|8322.8|8315.8|0
1724716500000|2024-08-26 23:55:00|8326.8|8319.8|8326.1|8319.1|8326.9|8319.9|8326|8319|0
1724716800000|2024-08-27 00:00:00|8326.2|8319.2|8342.2|8335.2|8353|8346|8325.9|8318.9|0
1724717100000|2024-08-27 00:05:00|8342.7|8335.7|8344.5|8337.5|8344.7|8337.7|8341|8334|0
1724717400000|2024-08-27 00:10:00|8344.2|8337.2|8351.5|8344.5|8351.7|8344.7|8344.2|8337.2|0
1724717700000|2024-08-27 00:15:00|8351.7|8344.7|8355.7|8348.7|8355.7|8348.7|8351.2|8344.2|0
1724718000000|2024-08-27 00:20:00|8356|8349|8360.7|8353.7|8362|8355|8355.2|8348.2|0
1724718300000|2024-08-27 00:25:00|8360.5|8353.5|8357.5|8350.5|8360.5|8353.5|8357.2|8350.2|0
1724718600000|2024-08-27 00:30:00|8357.2|8350.2|8358.5|8351.5|8360.2|8353.2|8357.2|8350.2|0
1724718900000|2024-08-27 00:35:00|8359|8352|8354|8347|8359|8352|8354|8347|0
1724719200000|2024-08-27 00:40:00|8354.2|8347.2|8354.2|8347.2|8356.7|8349.7|8354.2|8347.2|0
1724719500000|2024-08-27 00:45:00|8354|8347|8353.5|8346.5|8354.2|8347.2|8353.5|8346.5|0
1724719800000|2024-08-27 00:50:00|8353.7|8346.7|8354|8347|8355.2|8348.2|8352|8345|0
1724720100000|2024-08-27 00:55:00|8353.7|8346.7|8352.5|8345.5|8353.7|8346.7|8352|8345|0
1724720400000|2024-08-27 01:00:00|8352.7|8345.7|8353.5|8346.5|8356.5|8349.5|8352.5|8345.5|0
1724720700000|2024-08-27 01:05:00|8353.7|8346.7|8355|8348|8356.5|8349.5|8353.7|8346.7|0
1724721000000|2024-08-27 01:10:00|8355.2|8348.2|8356|8349|8356|8349|8354.7|8347.7|0
1724721300000|2024-08-27 01:15:00|8355.5|8348.5|8355|8348|8356.2|8349.2|8354.2|8347.2|0
1724721600000|2024-08-27 01:20:00|8354.5|8347.5|8354.7|8347.7|8355.5|8348.5|8353|8346|0
1724721900000|2024-08-27 01:25:00|8355.2|8348.2|8354.7|8347.7|8355.2|8348.2|8354|8347|0
1724722200000|2024-08-27 01:30:00|8354.5|8347.5|8351|8344|8354.7|8347.7|8350.5|8343.5|0
1724722500000|2024-08-27 01:35:00|8350.7|8343.7|8351.2|8344.2|8351.7|8344.7|8350.5|8343.5|0
1724722800000|2024-08-27 01:40:00|8350.7|8343.7|8353|8346|8353|8346|8349.7|8342.7|0
1724723100000|2024-08-27 01:45:00|8352.5|8345.5|8355|8348|8355.7|8348.7|8352.2|8345.2|0
1724723400000|2024-08-27 01:50:00|8354.7|8347.7|8356.5|8349.5|8356.5|8349.5|8354|8347|0
1724723700000|2024-08-27 01:55:00|8356.2|8349.2|8355.2|8348.2|8356.5|8349.5|8354.5|8347.5|0
1724724000000|2024-08-27 02:00:00|8354.7|8347.7|8354|8347|8355|8348|8353.5|8346.5|0
1724724300000|2024-08-27 02:05:00|8354.2|8347.2|8354.7|8347.7|8355.2|8348.2|8353.7|8346.7|0
1724724600000|2024-08-27 02:10:00|8354.5|8347.5|8356|8349|8356.2|8349.2|8354.2|8347.2|0
1724724900000|2024-08-27 02:15:00|8356.2|8349.2|8358|8351|8358.7|8351.7|8355.7|8348.7|0
1724725200000|2024-08-27 02:20:00|8358.2|8351.2|8358.7|8351.7|8359|8352|8357.5|8350.5|0
1724725500000|2024-08-27 02:25:00|8359.7|8352.7|8359.7|8352.7|8359.7|8352.7|8359.7|8352.7|0
1724725800000|2024-08-27 02:30:00|8360|8353|8363|8356|8363.2|8356.2|8360|8353|0
1724726100000|2024-08-27 02:35:00|8362.5|8355.5|8363.7|8356.7|8364.5|8357.5|8362.5|8355.5|0
1724726400000|2024-08-27 02:40:00|8364.2|8357.2|8363.2|8356.2|8364.5|8357.5|8362.7|8355.7|0
1724726700000|2024-08-27 02:45:00|8364|8357|8364.7|8357.7|8365.2|8358.2|8363.7|8356.7|0
1724727000000|2024-08-27 02:50:00|8364.5|8357.5|8364.7|8357.7|8365.7|8358.7|8364.5|8357.5|0
1724727300000|2024-08-27 02:55:00|8365|8358|8364|8357|8365.5|8358.5|8363.5|8356.5|0
1724727600000|2024-08-27 03:00:00|8364.2|8357.2|8363.7|8356.7|8364.2|8357.2|8363.5|8356.5|0
1724727900000|2024-08-27 03:05:00|8364|8357|8363|8356|8365.2|8358.2|8363|8356|0
1724728200000|2024-08-27 03:10:00|8363.2|8356.2|8365|8358|8365|8358|8363|8356|0
1724728500000|2024-08-27 03:15:00|8364.7|8357.7|8364|8357|8364.7|8357.7|8364|8357|0
1724728800000|2024-08-27 03:20:00|8364.2|8357.2|8364|8357|8365.5|8358.5|8363.7|8356.7|0
1724729100000|2024-08-27 03:25:00|8363.7|8356.7|8365|8358|8366|8359|8363.2|8356.2|0
1724729400000|2024-08-27 03:30:00|8365.2|8358.2|8365.2|8358.2|8366.2|8359.2|8364.7|8357.7|0
1724729700000|2024-08-27 03:35:00|8365|8358|8364.2|8357.2|8365|8358|8363|8356|0
1724730000000|2024-08-27 03:40:00|8365.2|8358.2|8365|8358|8366|8359|8364.7|8357.7|0
1724730300000|2024-08-27 03:45:00|8365.2|8358.2|8366.2|8359.2|8366.5|8359.5|8365.2|8358.2|0
1724730600000|2024-08-27 03:50:00|8366|8359|8366|8359|8366.5|8359.5|8366|8359|0
1724730900000|2024-08-27 03:55:00|8365.7|8358.7|8367.2|8360.2|8367.2|8360.2|8365.5|8358.5|0
1724731200000|2024-08-27 04:00:00|8367.5|8360.5|8365.7|8358.7|8367.5|8360.5|8365.7|8358.7|0
1724731500000|2024-08-27 04:05:00|8365.5|8358.5|8365|8358|8365.5|8358.5|8364.2|8357.2|0
1724731800000|2024-08-27 04:10:00|8365.2|8358.2|8366.2|8359.2|8366.2|8359.2|8364.5|8357.5|0
1724732100000|2024-08-27 04:15:00|8366|8359|8366.2|8359.2|8367|8360|8365.7|8358.7|0
1724732400000|2024-08-27 04:20:00|8364.2|8357.2|8364.7|8357.7|8364.7|8357.7|8361.7|8354.7|0
1724732700000|2024-08-27 04:25:00|8364.2|8357.2|8364.2|8357.2|8364.2|8357.2|8364|8357|0
1724733000000|2024-08-27 04:30:00|8363.7|8356.7|8364.5|8357.5|8364.5|8357.5|8363.7|8356.7|0
1724733300000|2024-08-27 04:35:00|8364.7|8357.7|8364.5|8357.5|8364.7|8357.7|8364.5|8357.5|0
1724733600000|2024-08-27 04:40:00|8364.7|8357.7|8364.7|8357.7|8366|8359|8364.5|8357.5|0
1724733900000|2024-08-27 04:45:00|8365|8358|8366|8359|8366|8359|8364.7|8357.7|0
1724734200000|2024-08-27 04:50:00|8365.7|8358.7|8366.2|8359.2|8366.5|8359.5|8365.5|8358.5|0
1724734500000|2024-08-27 04:55:00|8366|8359|8367.5|8360.5|8369.5|8362.5|8366|8359|0
1724734800000|2024-08-27 05:00:00|8367.7|8360.7|8367.5|8360.5|8368.5|8361.5|8366.7|8359.7|0
1724735100000|2024-08-27 05:05:00|8367.7|8360.7|8367.2|8360.2|8369.5|8362.5|8367.2|8360.2|0
1724735400000|2024-08-27 05:10:00|8368|8361|8369.7|8362.7|8370.2|8363.2|8368|8361|0
1724735700000|2024-08-27 05:15:00|8370|8363|8370.2|8363.2|8371.5|8364.5|8368.7|8361.7|0
1724736000000|2024-08-27 05:20:00|8370.5|8363.5|8371.2|8364.2|8371.5|8364.5|8368.5|8361.5|0
1724736300000|2024-08-27 05:25:00|8371.5|8364.5|8373|8366|8374.5|8367.5|8371.5|8364.5|0
1724736600000|2024-08-27 05:30:00|8373.5|8366.5|8374.2|8367.2|8374.2|8367.2|8373.2|8366.2|0
1724736900000|2024-08-27 05:35:00|8374|8367|8373.2|8366.2|8374.7|8367.7|8373.2|8366.2|0
1724737200000|2024-08-27 05:40:00|8373|8366|8374.5|8367.5|8374.7|8367.7|8372.7|8365.7|0
1724737500000|2024-08-27 05:45:00|8374.2|8367.2|8371.5|8364.5|8374.5|8367.5|8367.5|8360.5|0
1724737800000|2024-08-27 05:50:00|8371.7|8364.7|8372|8365|8374|8367|8369.2|8362.2|0
1724738100000|2024-08-27 05:55:00|8372.2|8365.2|8370|8363|8372.7|8365.7|8368|8361|0
1724738400000|2024-08-27 06:00:00|8369|8362|8364.2|8357.2|8370.5|8363.5|8358.5|8351.5|0
1724738700000|2024-08-27 06:05:00|8364.7|8357.7|8359.7|8352.7|8365|8358|8357.7|8350.7|0
1724739000000|2024-08-27 06:10:00|8359.5|8352.5|8364|8357|8364.2|8357.2|8358|8351|0
1724739300000|2024-08-27 06:15:00|8365|8358|8365.7|8358.7|8367|8360|8363.7|8356.7|0
1724739600000|2024-08-27 06:20:00|8366.7|8359.7|8371.5|8364.5|8371.7|8364.7|8365.7|8358.7|0
1724739900000|2024-08-27 06:25:00|8371|8364|8362.2|8355.2|8371.5|8364.5|8360.7|8353.7|0
1724740200000|2024-08-27 06:30:00|8363.2|8356.2|8362.2|8355.2|8363.2|8356.2|8360.5|8353.5|0
1724740500000|2024-08-27 06:35:00|8363.2|8356.2|8365|8358|8367|8360|8362.5|8355.5|0
1724740800000|2024-08-27 06:40:00|8364.5|8357.5|8363.7|8356.7|8364.5|8357.5|8362.2|8355.2|0
1724741100000|2024-08-27 06:45:00|8363.5|8356.5|8365|8358|8367.5|8360.5|8363.5|8356.5|0
1724741400000|2024-08-27 06:50:00|8365.5|8358.5|8367.7|8360.7|8368|8361|8363.5|8356.5|0
1724741700000|2024-08-27 06:55:00|8368|8361|8357.7|8350.7|8370.2|8363.2|8357.7|8350.7|0
1724742000000|2024-08-27 07:00:00|8361.7|8354.7|8366.5|8359.5|8374.2|8367.2|8361.2|8354.2|0
1724742300000|2024-08-27 07:05:00|8366|8359|8367|8360|8368.2|8361.2|8362|8355|0
1724742600000|2024-08-27 07:10:00|8367.5|8360.5|8370|8363|8372.7|8365.7|8365.7|8358.7|0
1724742900000|2024-08-27 07:15:00|8369.5|8362.5|8375.7|8368.7|8376|8369|8368.2|8361.2|0
1724743200000|2024-08-27 07:20:00|8376|8369|8379.2|8372.2|8379.5|8372.5|8371.5|8364.5|0
1724743500000|2024-08-27 07:25:00|8378.7|8371.7|8383.2|8376.2|8384.2|8377.2|8378|8371|0
1724743800000|2024-08-27 07:30:00|8383|8376|8378.5|8371.5|8385|8378|8377.5|8370.5|0
1724744100000|2024-08-27 07:35:00|8379|8372|8384.2|8377.2|8387.5|8380.5|8379|8372|0
1724744400000|2024-08-27 07:40:00|8384.4|8377.4|8387.9|8380.9|8389.1|8382.1|8382.6|8375.6|0
1724744700000|2024-08-27 07:45:00|8387.6|8380.6|8385.9|8378.9|8388.4|8381.4|8381.9|8374.9|0
1724745000000|2024-08-27 07:50:00|8386.4|8379.4|8402.9|8395.9|8405.4|8398.4|8385.9|8378.9|0
1724745300000|2024-08-27 07:55:00|8402.6|8395.6|8397.6|8390.6|8406.1|8399.1|8395.9|8388.9|0
1724745600000|2024-08-27 08:00:00|8396.4|8389.4|8385.9|8378.9|8399.1|8392.1|8385.4|8378.4|0
1724745900000|2024-08-27 08:05:00|8386.1|8379.1|8384.6|8377.6|8387.9|8380.9|8384.4|8377.4|0
1724746200000|2024-08-27 08:10:00|8384.9|8377.9|8382.9|8375.9|8385.9|8378.9|8381.1|8374.1|0
1724746500000|2024-08-27 08:15:00|8382.4|8375.4|8377.9|8370.9|8383.1|8376.1|8377.6|8370.6|0
1724746800000|2024-08-27 08:20:00|8378.1|8371.1|8381.4|8374.4|8381.6|8374.6|8376.4|8369.4|0
1724747100000|2024-08-27 08:25:00|8380.9|8373.9|8378.1|8371.1|8382.4|8375.4|8377.9|8370.9|0
1724747400000|2024-08-27 08:30:00|8378.6|8371.6|8381.4|8374.4|8381.9|8374.9|8375.6|8368.6|0
1724747700000|2024-08-27 08:35:00|8381.6|8374.6|8381.4|8374.4|8382.6|8375.6|8380.6|8373.6|0
1724748000000|2024-08-27 08:40:00|8381.1|8374.1|8381.9|8374.9|8381.9|8374.9|8378.9|8371.9|0
1724748300000|2024-08-27 08:45:00|8381.6|8374.6|8383.1|8376.1|8383.1|8376.1|8378.9|8371.9|0
1724748600000|2024-08-27 08:50:00|8383.4|8376.4|8383.9|8376.9|8384.4|8377.4|8379.1|8372.1|0
1724748900000|2024-08-27 08:55:00|8384.1|8377.1|8387.6|8380.6|8387.6|8380.6|8382.6|8375.6|0
1724749200000|2024-08-27 09:00:00|8387.9|8380.9|8377.6|8370.6|8389.6|8382.6|8377.4|8370.4|0
1724749500000|2024-08-27 09:05:00|8377.4|8370.4|8367.4|8360.4|8377.9|8370.9|8366.1|8359.1|0
1724749800000|2024-08-27 09:10:00|8367.1|8360.1|8370.6|8363.6|8371.9|8364.9|8365.9|8358.9|0
1724750100000|2024-08-27 09:15:00|8370.4|8363.4|8361.6|8354.6|8370.9|8363.9|8360.9|8353.9|0
1724750400000|2024-08-27 09:20:00|8361.4|8354.4|8359.1|8352.1|8361.4|8354.4|8357.1|8350.1|0
1724750700000|2024-08-27 09:25:00|8359.4|8352.4|8357.1|8350.1|8359.4|8352.4|8355.4|8348.4|0
1724751000000|2024-08-27 09:30:00|8357.4|8350.4|8352.4|8345.4|8357.6|8350.6|8350.4|8343.4|0
1724751300000|2024-08-27 09:35:00|8352.1|8345.1|8350.1|8343.1|8354.4|8347.4|8347.9|8340.9|0
1724751600000|2024-08-27 09:40:00|8349.9|8342.9|8350.4|8343.4|8350.9|8343.9|8346.4|8339.4|0
1724751900000|2024-08-27 09:45:00|8350.1|8343.1|8345.6|8338.6|8350.6|8343.6|8345.6|8338.6|0
1724752200000|2024-08-27 09:50:00|8345.9|8338.9|8346.6|8339.6|8348.1|8341.1|8344.4|8337.4|0
1724752500000|2024-08-27 09:55:00|8346.4|8339.4|8344.4|8337.4|8348.1|8341.1|8343.6|8336.6|0
1724752800000|2024-08-27 10:00:00|8344.1|8337.1|8340.6|8333.6|8344.9|8337.9|8340.6|8333.6|0
1724753100000|2024-08-27 10:05:00|8340.4|8333.4|8338.4|8331.4|8340.4|8333.4|8336.6|8329.6|0
1724753400000|2024-08-27 10:10:00|8337.6|8330.6|8333.6|8326.6|8340.6|8333.6|8333.4|8326.4|0
1724753700000|2024-08-27 10:15:00|8333.4|8326.4|8339.1|8332.1|8339.1|8332.1|8332.9|8325.9|0
1724754000000|2024-08-27 10:20:00|8338.9|8331.9|8349.1|8342.1|8349.1|8342.1|8337.6|8330.6|0
1724754300000|2024-08-27 10:25:00|8348.9|8341.9|8344.9|8337.9|8349.4|8342.4|8344.6|8337.6|0
1724754600000|2024-08-27 10:30:00|8344.6|8337.6|8347.4|8340.4|8349.4|8342.4|8344.4|8337.4|0
1724754900000|2024-08-27 10:35:00|8347.6|8340.6|8353.6|8346.6|8353.6|8346.6|8347.4|8340.4|0
1724755200000|2024-08-27 10:40:00|8353.1|8346.1|8353.6|8346.6|8354.4|8347.4|8351.9|8344.9|0
1724755500000|2024-08-27 10:45:00|8353.4|8346.4|8357.9|8350.9|8357.9|8350.9|8351.4|8344.4|0
1724755800000|2024-08-27 10:50:00|8357.6|8350.6|8358.9|8351.9|8358.9|8351.9|8354.9|8347.9|0
1724756100000|2024-08-27 10:55:00|8359.4|8352.4|8359.9|8352.9|8362.1|8355.1|8359.4|8352.4|0
1724756400000|2024-08-27 11:00:00|8360.4|8353.4|8360.6|8353.6|8360.6|8353.6|8356.9|8349.9|0
1724756700000|2024-08-27 11:05:00|8360.4|8353.4|8362.6|8355.6|8364.9|8357.9|8358.4|8351.4|0
1724757000000|2024-08-27 11:10:00|8363.1|8356.1|8354.1|8347.1|8363.1|8356.1|8353.9|8346.9|0
1724757300000|2024-08-27 11:15:00|8354.6|8347.6|8354.6|8347.6|8356.6|8349.6|8353.9|8346.9|0
1724757600000|2024-08-27 11:20:00|8354.9|8347.9|8350.9|8343.9|8355.9|8348.9|8350.1|8343.1|0
1724757900000|2024-08-27 11:25:00|8350.6|8343.6|8356.4|8349.4|8357.4|8350.4|8349.4|8342.4|0
1724758200000|2024-08-27 11:30:00|8356.1|8349.1|8359.4|8352.4|8362.9|8355.9|8356.1|8349.1|0
1724758500000|2024-08-27 11:35:00|8359.6|8352.6|8359.6|8352.6|8362.1|8355.1|8358.9|8351.9|0
1724758800000|2024-08-27 11:40:00|8359.9|8352.9|8361.4|8354.4|8363.4|8356.4|8359.9|8352.9|0
1724759100000|2024-08-27 11:45:00|8361.6|8354.6|8357.9|8350.9|8362.6|8355.6|8357.9|8350.9|0
1724759400000|2024-08-27 11:50:00|8358.4|8351.4|8356.4|8349.4|8358.9|8351.9|8355.9|8348.9|0
1724759700000|2024-08-27 11:55:00|8356.6|8349.6|8357.6|8350.6|8358.1|8351.1|8355.4|8348.4|0
1724760000000|2024-08-27 12:00:00|8357.1|8350.1|8358.4|8351.4|8358.6|8351.6|8354.4|8347.4|0
1724760300000|2024-08-27 12:05:00|8358.9|8351.9|8358.9|8351.9|8361.4|8354.4|8358.1|8351.1|0
1724760600000|2024-08-27 12:10:00|8358.6|8351.6|8361.1|8354.1|8362.9|8355.9|8357.9|8350.9|0
1724760900000|2024-08-27 12:15:00|8361.4|8354.4|8360.6|8353.6|8362.9|8355.9|8360.4|8353.4|0
1724761200000|2024-08-27 12:20:00|8360.9|8353.9|8360.9|8353.9|8362.6|8355.6|8358.6|8351.6|0
1724761500000|2024-08-27 12:25:00|8360.4|8353.4|8362.1|8355.1|8363.9|8356.9|8359.6|8352.6|0
1724761800000|2024-08-27 12:30:00|8361.9|8354.9|8359.4|8352.4|8362.1|8355.1|8358.9|8351.9|0
1724762100000|2024-08-27 12:35:00|8359.9|8352.9|8357.4|8350.4|8360.4|8353.4|8355.9|8348.9|0
1724762400000|2024-08-27 12:40:00|8357.6|8350.6|8355.4|8348.4|8358.4|8351.4|8354.6|8347.6|0
1724762700000|2024-08-27 12:45:00|8355.1|8348.1|8348.6|8341.6|8356.9|8349.9|8348.6|8341.6|0
1724763000000|2024-08-27 12:50:00|8347.9|8340.9|8343.9|8336.9|8348.1|8341.1|8340.4|8333.4|0
1724763300000|2024-08-27 12:55:00|8344.1|8337.1|8346.4|8339.4|8350.4|8343.4|8344.1|8337.1|0
1724763600000|2024-08-27 13:00:00|8346.6|8339.6|8346.9|8339.9|8349.1|8342.1|8345.4|8338.4|0
1724763900000|2024-08-27 13:05:00|8346.6|8339.6|8353.9|8346.9|8354.4|8347.4|8345.9|8338.9|0
1724764200000|2024-08-27 13:10:00|8353.6|8346.6|8356.6|8349.6|8356.9|8349.9|8352.9|8345.9|0
1724764500000|2024-08-27 13:15:00|8356.4|8349.4|8361.1|8354.1|8361.6|8354.6|8355.6|8348.6|0
1724764800000|2024-08-27 13:20:00|8360.9|8353.9|8359.4|8352.4|8361.4|8354.4|8357.4|8350.4|0
1724765100000|2024-08-27 13:25:00|8358.9|8351.9|8360.1|8353.1|8361.4|8354.4|8358.1|8351.1|0
1724765400000|2024-08-27 13:30:00|8360.6|8353.6|8357.9|8350.9|8362.1|8355.1|8355.9|8348.9|0
1724765700000|2024-08-27 13:35:00|8357.6|8350.6|8362.6|8355.6|8364.1|8357.1|8357.1|8350.1|0
1724766000000|2024-08-27 13:40:00|8362.9|8355.9|8361.6|8354.6|8363.1|8356.1|8355.9|8348.9|0
1724766300000|2024-08-27 13:45:00|8361.9|8354.9|8362.1|8355.1|8366.4|8359.4|8360.6|8353.6|0
1724766600000|2024-08-27 13:50:00|8361.9|8354.9|8350.9|8343.9|8363.4|8356.4|8350.1|8343.1|0
1724766900000|2024-08-27 13:55:00|8350.6|8343.6|8351.6|8344.6|8351.6|8344.6|8344.4|8337.4|0
1724767200000|2024-08-27 14:00:00|8352.6|8345.6|8361.6|8354.6|8362.1|8355.1|8351.9|8344.9|0
1724767500000|2024-08-27 14:05:00|8362.1|8355.1|8358.4|8351.4|8362.1|8355.1|8356.9|8349.9|0
1724767800000|2024-08-27 14:10:00|8357.9|8350.9|8352.1|8345.1|8359.6|8352.6|8351.9|8344.9|0
1724768100000|2024-08-27 14:15:00|8351.9|8344.9|8356.1|8349.1|8356.6|8349.6|8349.6|8342.6|0
1724768400000|2024-08-27 14:20:00|8355.9|8348.9|8355.9|8348.9|8356.9|8349.9|8353.6|8346.6|0
1724768700000|2024-08-27 14:25:00|8355.6|8348.6|8363.1|8356.1|8363.1|8356.1|8354.9|8347.9|0
1724769000000|2024-08-27 14:30:00|8361.6|8354.6|8354.1|8347.1|8363.6|8356.6|8353.9|8346.9|0
1724769300000|2024-08-27 14:35:00|8354.4|8347.4|8355.4|8348.4|8356.4|8349.4|8353.1|8346.1|0
1724769600000|2024-08-27 14:40:00|8355.9|8348.9|8351.1|8344.1|8355.9|8348.9|8349.4|8342.4|0
1724769900000|2024-08-27 14:45:00|8350.6|8343.6|8358.1|8351.1|8358.4|8351.4|8349.9|8342.9|0
1724770200000|2024-08-27 14:50:00|8357.9|8350.9|8355.4|8348.4|8359.6|8352.6|8355.1|8348.1|0
1724770500000|2024-08-27 14:55:00|8355.9|8348.9|8355.9|8348.9|8357.9|8350.9|8355.6|8348.6|0
1724770800000|2024-08-27 15:00:00|8356.4|8349.4|8358.4|8351.4|8358.4|8351.4|8355.9|8348.9|0
1724771100000|2024-08-27 15:05:00|8358.1|8351.1|8358.4|8351.4|8359.4|8352.4|8357.1|8350.1|0
1724771400000|2024-08-27 15:10:00|8358.1|8351.1|8354.4|8347.4|8359.1|8352.1|8354.4|8347.4|0
1724771700000|2024-08-27 15:15:00|8354.6|8347.6|8352.9|8345.9|8357.1|8350.1|8351.1|8344.1|0
1724772000000|2024-08-27 15:20:00|8352.4|8345.4|8349.4|8342.4|8354.4|8347.4|8349.4|8342.4|0
1724772300000|2024-08-27 15:25:00|8349.1|8342.1|8356.6|8349.6|8359.1|8352.1|8348.9|8341.9|0
1724772600000|2024-08-27 15:30:00|8356.9|8349.9|8347.9|8340.9|8356.9|8349.9|8347.9|8340.9|0
1724772900000|2024-08-27 15:35:00|8348.4|8341.4|8348.6|8341.6|8349.9|8342.9|8346.4|8339.4|0
1724773200000|2024-08-27 15:40:00|8348.4|8341.4|8348.9|8341.9|8349.4|8342.4|8346.9|8339.9|0
1724773500000|2024-08-27 15:45:00|8348.4|8341.4|8352.9|8345.9|8353.4|8346.4|8347.9|8340.9|0
1724773800000|2024-08-27 15:50:00|8353.4|8346.4|8353.6|8346.6|8354.9|8347.9|8352.6|8345.6|0
1724774100000|2024-08-27 15:55:00|8353.4|8346.4|8352.9|8345.9|8354.4|8347.4|8350.9|8343.9|0
1724774400000|2024-08-27 16:00:00|8353.1|8346.1|8351.1|8344.1|8354.4|8347.4|8350.9|8343.9|0
1724774700000|2024-08-27 16:05:00|8350.9|8343.9|8350.4|8343.4|8350.9|8343.9|8349.1|8342.1|0
1724775000000|2024-08-27 16:10:00|8350.1|8343.1|8356.4|8349.4|8356.4|8349.4|8349.9|8342.9|0
1724775300000|2024-08-27 16:15:00|8356.1|8349.1|8355.4|8348.4|8358.1|8351.1|8354.4|8347.4|0
1724775600000|2024-08-27 16:20:00|8355.9|8348.9|8353.9|8346.9|8356.4|8349.4|8352.9|8345.9|0
1724775900000|2024-08-27 16:25:00|8353.4|8346.4|8353.1|8346.1|8353.9|8346.9|8351.6|8344.6|0
1724776200000|2024-08-27 16:30:00|8353.4|8346.4|8353.9|8346.9|8354.9|8347.9|8351.9|8344.9|0
1724776500000|2024-08-27 16:35:00|8353.6|8346.6|8350.4|8343.4|8353.6|8346.6|8350.4|8343.4|0
1724776800000|2024-08-27 16:40:00|8350.6|8343.6|8349.6|8342.6|8351.4|8344.4|8347.4|8340.4|0
1724777100000|2024-08-27 16:45:00|8350.1|8343.1|8350.9|8343.9|8351.4|8344.4|8349.4|8342.4|0
1724777400000|2024-08-27 16:50:00|8351.4|8344.4|8353.6|8346.6|8355.9|8348.9|8351.4|8344.4|0
1724777700000|2024-08-27 16:55:00|8353.9|8346.9|8352.9|8345.9|8354.9|8347.9|8352.6|8345.6|0
1724778000000|2024-08-27 17:00:00|8352.1|8345.1|8352.9|8345.9|8352.9|8345.9|8350.6|8343.6|0
1724778300000|2024-08-27 17:05:00|8353.4|8346.4|8352.4|8345.4|8354.6|8347.6|8352.1|8345.1|0
1724778600000|2024-08-27 17:10:00|8352.6|8345.6|8353.4|8346.4|8353.9|8346.9|8351.6|8344.6|0
1724778900000|2024-08-27 17:15:00|8353.9|8346.9|8354.4|8347.4|8355.1|8348.1|8352.9|8345.9|0
1724779200000|2024-08-27 17:20:00|8354.6|8347.6|8355.9|8348.9|8356.6|8349.6|8354.1|8347.1|0
1724779500000|2024-08-27 17:25:00|8356.1|8349.1|8358.6|8351.6|8358.9|8351.9|8356.1|8349.1|0
1724779800000|2024-08-27 17:30:00|8358.9|8351.9|8361.4|8354.4|8361.4|8354.4|8358.9|8351.9|0
1724780100000|2024-08-27 17:35:00|8361.1|8354.1|8362.9|8355.9|8362.9|8355.9|8361.1|8354.1|0
1724780400000|2024-08-27 17:40:00|8362.6|8355.6|8363.1|8356.1|8364.1|8357.1|8360.6|8353.6|0
1724780700000|2024-08-27 17:45:00|8362.9|8355.9|8361.9|8354.9|8363.6|8356.6|8360.9|8353.9|0
1724781000000|2024-08-27 17:50:00|8361.6|8354.6|8361.1|8354.1|8361.9|8354.9|8360.4|8353.4|0
1724781300000|2024-08-27 17:55:00|8361.4|8354.4|8359.9|8352.9|8361.4|8354.4|8358.6|8351.6|0
1724781600000|2024-08-27 18:00:00|8359.6|8352.6|8363.9|8356.9|8363.9|8356.9|8357.4|8350.4|0
1724781900000|2024-08-27 18:05:00|8364.1|8357.1|8364.6|8357.6|8365.6|8358.6|8362.4|8355.4|0
1724782200000|2024-08-27 18:10:00|8364.9|8357.9|8363.4|8356.4|8364.9|8357.9|8361.4|8354.4|0
1724782500000|2024-08-27 18:15:00|8363.6|8356.6|8362.1|8355.1|8366.1|8359.1|8360.6|8353.6|0
1724782800000|2024-08-27 18:20:00|8361.9|8354.9|8361.1|8354.1|8364.1|8357.1|8359.9|8352.9|0
1724783100000|2024-08-27 18:25:00|8360.9|8353.9|8360.6|8353.6|8361.6|8354.6|8360.1|8353.1|0
1724783400000|2024-08-27 18:30:00|8360.4|8353.4|8361.1|8354.1|8362.4|8355.4|8359.6|8352.6|0
1724783700000|2024-08-27 18:35:00|8361.4|8354.4|8360.9|8353.9|8362.1|8355.1|8360.4|8353.4|0
1724784000000|2024-08-27 18:40:00|8360.6|8353.6|8359.9|8352.9|8361.9|8354.9|8359.4|8352.4|0
1724784300000|2024-08-27 18:45:00|8360.1|8353.1|8360.1|8353.1|8362.6|8355.6|8359.4|8352.4|0
1724784600000|2024-08-27 18:50:00|8359.9|8352.9|8361.6|8354.6|8361.6|8354.6|8358.9|8351.9|0
1724784900000|2024-08-27 18:55:00|8361.4|8354.4|8360.1|8353.1|8361.6|8354.6|8359.4|8352.4|0
1724785200000|2024-08-27 19:00:00|8359.6|8352.6|8359.1|8352.1|8361.6|8354.6|8358.1|8351.1|0
1724785500000|2024-08-27 19:05:00|8358.9|8351.9|8361.6|8354.6|8362.4|8355.4|8358.1|8351.1|0
1724785800000|2024-08-27 19:10:00|8361.4|8354.4|8361.4|8354.4|8362.9|8355.9|8360.9|8353.9|0
1724786100000|2024-08-27 19:15:00|8361.1|8354.1|8361.4|8354.4|8362.1|8355.1|8360.9|8353.9|0
1724786400000|2024-08-27 19:20:00|8361.1|8354.1|8361.9|8354.9|8361.9|8354.9|8360.6|8353.6|0
1724786700000|2024-08-27 19:25:00|8361.6|8354.6|8361.6|8354.6|8364.4|8357.4|8361.4|8354.4|0
1724787000000|2024-08-27 19:30:00|8361.4|8354.4|8361.9|8354.9|8363.4|8356.4|8361.1|8354.1|0
1724787300000|2024-08-27 19:35:00|8361.6|8354.6|8359.6|8352.6|8362.4|8355.4|8358.9|8351.9|0
1724787600000|2024-08-27 19:40:00|8359.4|8352.4|8358.9|8351.9|8360.1|8353.1|8357.6|8350.6|0
1724787900000|2024-08-27 19:45:00|8359.1|8352.1|8360.1|8353.1|8361.4|8354.4|8358.9|8351.9|0
1724788200000|2024-08-27 19:50:00|8359.9|8352.9|8359.6|8352.6|8360.9|8353.9|8357.9|8350.9|0
1724788500000|2024-08-27 19:55:00|8359.9|8352.9|8358.5|8351.5|8360.1|8353.1|8356.1|8349.1|0
1724788800000|2024-08-27 20:00:00|8357.8|8350.8|8360.5|8353.5|8360.5|8353.5|8356.6|8349.6|0
1724789100000|2024-08-27 20:05:00|8360.4|8353.4|8359|8352|8360.7|8353.7|8358.6|8351.6|0
1724789400000|2024-08-27 20:10:00|8358.9|8351.9|8358.3|8351.3|8359.5|8352.5|8358|8351|0
1724789700000|2024-08-27 20:15:00|8358.4|8351.4|8358.5|8351.5|8358.8|8351.8|8358.3|8351.3|0
1724790000000|2024-08-27 20:20:00|8358.6|8351.6|8359|8352|8359.2|8352.2|8358.3|8351.3|0
1724790300000|2024-08-27 20:25:00|8358.9|8351.9|8358.9|8351.9|8359.2|8352.2|8358.8|8351.8|0
1724790600000|2024-08-27 20:30:00|8359|8352|8358.5|8351.5|8359.2|8352.2|8358.5|8351.5|0
1724790900000|2024-08-27 20:35:00|8358.4|8351.4|8358|8351|8358.5|8351.5|8357.5|8350.5|0
1724791200000|2024-08-27 20:40:00|8358.1|8351.1|8357.9|8350.9|8358.3|8351.3|8357.3|8350.3|0
1724791500000|2024-08-27 20:45:00|8357.8|8350.8|8356.9|8349.9|8357.8|8350.8|8355.4|8348.4|0
1724791800000|2024-08-27 20:50:00|8357.1|8350.1|8357.2|8350.2|8357.3|8350.3|8356.9|8349.9|0
1724792100000|2024-08-27 20:55:00|8357.1|8350.1|8357|8350|8357.3|8350.3|8356.2|8349.2|0
1724792400000|2024-08-27 21:00:00|8357.4|8350.4|8357.6|8350.6|8358|8351|8357.4|8350.4|0
1724792700000|2024-08-27 21:05:00|8357.7|8350.7|8357.1|8350.1|8357.7|8350.7|8356.6|8349.6|0
1724793000000|2024-08-27 21:10:00|8357.2|8350.2|8357.1|8350.1|8357.6|8350.6|8357.1|8350.1|0
1724793300000|2024-08-27 21:15:00|8357|8350|8358.4|8351.4|8358.4|8351.4|8357|8350|0
1724793600000|2024-08-27 21:20:00|8358.5|8351.5|8359.2|8352.2|8359.2|8352.2|8358.5|8351.5|0
1724793900000|2024-08-27 21:25:00|8359.1|8352.1|8359.3|8352.3|8359.4|8352.4|8359.1|8352.1|0
1724794200000|2024-08-27 21:30:00|8359.2|8352.2|8358.7|8351.7|8359.3|8352.3|8358.7|8351.7|0
1724794500000|2024-08-27 21:35:00|8358.6|8351.6|8359|8352|8359.2|8352.2|8358.5|8351.5|0
1724794800000|2024-08-27 21:40:00|8359.1|8352.1|8358.7|8351.7|8359.2|8352.2|8358.7|8351.7|0
1724795100000|2024-08-27 21:45:00|8358.9|8351.9|8359.1|8352.1|8359.4|8352.4|8358.9|8351.9|0
1724795400000|2024-08-27 21:50:00|8359.2|8352.2|8359.2|8352.2|8359.5|8352.5|8359.1|8352.1|0
1724795700000|2024-08-27 21:55:00|8359.3|8352.3|8359.5|8352.5|8359.7|8352.7|8359.3|8352.3|0
1724796000000|2024-08-27 22:00:00|8359.4|8352.4|8360.1|8353.1|8360.5|8353.5|8358.9|8351.9|0
1724796300000|2024-08-27 22:05:00|8360.2|8353.2|8358.9|8351.9|8360.6|8353.6|8358.8|8351.8|0
1724796600000|2024-08-27 22:10:00|8359|8352|8354.8|8347.8|8359.1|8352.1|8353.2|8346.2|0
1724796900000|2024-08-27 22:15:00|8354.9|8347.9|8350.3|8343.3|8355.3|8348.3|8349.8|8342.8|0
1724797200000|2024-08-27 22:20:00|8350.1|8343.1|8352|8345|8352.2|8345.2|8349.4|8342.4|0
1724797500000|2024-08-27 22:25:00|8352.1|8345.1|8352.6|8345.6|8353|8346|8352.1|8345.1|0
1724797800000|2024-08-27 22:30:00|8352.5|8345.5|8351.1|8344.1|8352.7|8345.7|8351.1|8344.1|0
1724798100000|2024-08-27 22:35:00|8351.3|8344.3|8352.2|8345.2|8352.6|8345.6|8350.6|8343.6|0
1724798400000|2024-08-27 22:40:00|8352.1|8345.1|8352.2|8345.2|8352.3|8345.3|8351.5|8344.5|0
1724798700000|2024-08-27 22:45:00|8352.4|8345.4|8352|8345|8353.3|8346.3|8352|8345|0
1724799000000|2024-08-27 22:50:00|8352.1|8345.1|8351.3|8344.3|8352.5|8345.5|8351|8344|0
1724799300000|2024-08-27 22:55:00|8351.4|8344.4|8352.2|8345.2|8352.7|8345.7|8351.4|8344.4|0
1724799600000|2024-08-27 23:00:00|8352.1|8345.1|8352|8345|8352.4|8345.4|8351.7|8344.7|0
1724799900000|2024-08-27 23:05:00|8352.1|8345.1|8353.9|8346.9|8354.3|8347.3|8351.7|8344.7|0
1724800200000|2024-08-27 23:10:00|8354|8347|8354.2|8347.2|8355.1|8348.1|8353.8|8346.8|0
1724800500000|2024-08-27 23:15:00|8354.1|8347.1|8352.4|8345.4|8354.2|8347.2|8351.5|8344.5|0
1724800800000|2024-08-27 23:20:00|8352.3|8345.3|8349.3|8342.3|8352.4|8345.4|8348.7|8341.7|0
1724801100000|2024-08-27 23:25:00|8349.2|8342.2|8349.5|8342.5|8349.5|8342.5|8346.6|8339.6|0
1724801400000|2024-08-27 23:30:00|8349.4|8342.4|8351.1|8344.1|8351.4|8344.4|8348.5|8341.5|0
1724801700000|2024-08-27 23:35:00|8351.2|8344.2|8350.5|8343.5|8351.6|8344.6|8350.4|8343.4|0
1724802000000|2024-08-27 23:40:00|8350.4|8343.4|8350.9|8343.9|8351.6|8344.6|8350.4|8343.4|0
1724802300000|2024-08-27 23:45:00|8351|8344|8351.4|8344.4|8351.4|8344.4|8350.6|8343.6|0
1724802600000|2024-08-27 23:50:00|8351.5|8344.5|8353.3|8346.3|8353.5|8346.5|8351.5|8344.5|0
1724802900000|2024-08-27 23:55:00|8353.5|8346.5|8352.6|8345.6|8353.8|8346.8|8352.1|8345.1|0
1724803200000|2024-08-28 00:00:00|8352.8|8345.8|8356.1|8349.1|8356.3|8349.3|8344.3|8337.3|0
1724803500000|2024-08-28 00:05:00|8355.8|8348.8|8358.6|8351.6|8358.6|8351.6|8355.8|8348.8|0
1724803800000|2024-08-28 00:10:00|8359.1|8352.1|8359.8|8352.8|8360.3|8353.3|8359.1|8352.1|0
1724804100000|2024-08-28 00:15:00|8359.6|8352.6|8355.3|8348.3|8359.6|8352.6|8355.3|8348.3|0
1724804400000|2024-08-28 00:20:00|8355.1|8348.1|8354.1|8347.1|8355.1|8348.1|8350.8|8343.8|0
1724804700000|2024-08-28 00:25:00|8353.8|8346.8|8354.3|8347.3|8354.8|8347.8|8353.6|8346.6|0
1724805000000|2024-08-28 00:30:00|8354.6|8347.6|8354.8|8347.8|8354.8|8347.8|8353.8|8346.8|0
1724805300000|2024-08-28 00:35:00|8354.6|8347.6|8355.3|8348.3|8355.3|8348.3|8353.6|8346.6|0
1724805600000|2024-08-28 00:40:00|8355.1|8348.1|8354.3|8347.3|8355.1|8348.1|8354.3|8347.3|0
1724805900000|2024-08-28 00:45:00|8354.6|8347.6|8354.3|8347.3|8355.1|8348.1|8354.3|8347.3|0
1724806200000|2024-08-28 00:50:00|8354.8|8347.8|8356.6|8349.6|8357.1|8350.1|8354.8|8347.8|0
1724806500000|2024-08-28 00:55:00|8356.8|8349.8|8355.6|8348.6|8357.1|8350.1|8354.3|8347.3|0
1724806800000|2024-08-28 01:00:00|8355.3|8348.3|8358.3|8351.3|8359.1|8352.1|8355.3|8348.3|0
1724807100000|2024-08-28 01:05:00|8357.1|8350.1|8359.6|8352.6|8360.1|8353.1|8357.1|8350.1|0
1724807400000|2024-08-28 01:10:00|8359.8|8352.8|8359.6|8352.6|8360.6|8353.6|8359.3|8352.3|0
1724807700000|2024-08-28 01:15:00|8359.3|8352.3|8359.8|8352.8|8360.8|8353.8|8359.1|8352.1|0
1724808000000|2024-08-28 01:20:00|8359.6|8352.6|8359.8|8352.8|8360.1|8353.1|8359.6|8352.6|0
1724808300000|2024-08-28 01:25:00|8359.3|8352.3|8359.6|8352.6|8359.6|8352.6|8359.1|8352.1|0
1724808600000|2024-08-28 01:30:00|8359.3|8352.3|8355.1|8348.1|8359.3|8352.3|8354.6|8347.6|0
1724808900000|2024-08-28 01:35:00|8354.8|8347.8|8355.1|8348.1|8355.8|8348.8|8354.3|8347.3|0
1724809200000|2024-08-28 01:40:00|8355.3|8348.3|8355.6|8348.6|8356.8|8349.8|8355.3|8348.3|0
1724809500000|2024-08-28 01:45:00|8355.3|8348.3|8356.3|8349.3|8356.3|8349.3|8355.3|8348.3|0
1724809800000|2024-08-28 01:50:00|8355.8|8348.8|8358.6|8351.6|8359.1|8352.1|8355.6|8348.6|0
1724810100000|2024-08-28 01:55:00|8359.1|8352.1|8359.8|8352.8|8359.8|8352.8|8358.1|8351.1|0
1724810400000|2024-08-28 02:00:00|8358.6|8351.6|8358.6|8351.6|8359.3|8352.3|8357.8|8350.8|0
1724810700000|2024-08-28 02:05:00|8358.3|8351.3|8356.3|8349.3|8359.3|8352.3|8356.3|8349.3|0
1724811000000|2024-08-28 02:10:00|8356.1|8349.1|8358.6|8351.6|8359.1|8352.1|8355.6|8348.6|0
1724811300000|2024-08-28 02:15:00|8359.1|8352.1|8361.8|8354.8|8361.8|8354.8|8358.8|8351.8|0
1724811600000|2024-08-28 02:20:00|8361.6|8354.6|8360.1|8353.1|8362.1|8355.1|8360.1|8353.1|0
1724811900000|2024-08-28 02:25:00|8359.8|8352.8|8361.6|8354.6|8361.6|8354.6|8359.6|8352.6|0
1724812200000|2024-08-28 02:30:00|8361.3|8354.3|8359.3|8352.3|8361.3|8354.3|8359.3|8352.3|0
1724812500000|2024-08-28 02:35:00|8358.8|8351.8|8360.3|8353.3|8360.3|8353.3|8358.8|8351.8|0
1724812800000|2024-08-28 02:40:00|8360.6|8353.6|8362.6|8355.6|8362.8|8355.8|8360.6|8353.6|0
1724813100000|2024-08-28 02:45:00|8362.3|8355.3|8362.8|8355.8|8363.1|8356.1|8362.3|8355.3|0
1724813400000|2024-08-28 02:50:00|8363.1|8356.1|8365.3|8358.3|8365.6|8358.6|8363.1|8356.1|0
1724813700000|2024-08-28 02:55:00|8365.6|8358.6|8363.6|8356.6|8365.8|8358.8|8363.1|8356.1|0
1724814000000|2024-08-28 03:00:00|8363.8|8356.8|8362.6|8355.6|8364.3|8357.3|8361.6|8354.6|0
1724814300000|2024-08-28 03:05:00|8362.3|8355.3|8363.1|8356.1|8364.3|8357.3|8361.8|8354.8|0
1724814600000|2024-08-28 03:10:00|8363.3|8356.3|8363.8|8356.8|8364.6|8357.6|8363.3|8356.3|0
1724814900000|2024-08-28 03:15:00|8364.1|8357.1|8364.3|8357.3|8364.6|8357.6|8363.1|8356.1|0
1724815200000|2024-08-28 03:20:00|8363.3|8356.3|8364.8|8357.8|8365.1|8358.1|8363.3|8356.3|0
1724815500000|2024-08-28 03:25:00|8365.1|8358.1|8365.3|8358.3|8365.6|8358.6|8363.1|8356.1|0
1724815800000|2024-08-28 03:30:00|8365.8|8358.8|8366.8|8359.8|8367.1|8360.1|8365.6|8358.6|0
1724816100000|2024-08-28 03:35:00|8367.1|8360.1|8366.1|8359.1|8367.1|8360.1|8365.6|8358.6|0
1724816400000|2024-08-28 03:40:00|8365.8|8358.8|8367.1|8360.1|8367.1|8360.1|8364.8|8357.8|0
1724816700000|2024-08-28 03:45:00|8366.8|8359.8|8368.3|8361.3|8369.1|8362.1|8366.8|8359.8|0
1724817000000|2024-08-28 03:50:00|8367.1|8360.1|8366.8|8359.8|8368.8|8361.8|8366.8|8359.8|0
1724817300000|2024-08-28 03:55:00|8367.1|8360.1|8367.1|8360.1|8369.1|8362.1|8366.8|8359.8|0
1724817600000|2024-08-28 04:00:00|8366.8|8359.8|8365.6|8358.6|8366.8|8359.8|8365.6|8358.6|0
1724817900000|2024-08-28 04:05:00|8365.8|8358.8|8366.3|8359.3|8366.3|8359.3|8365.8|8358.8|0
1724818200000|2024-08-28 04:10:00|8366.1|8359.1|8366.3|8359.3|8366.3|8359.3|8366.1|8359.1|0
1724818500000|2024-08-28 04:15:00|8366.6|8359.6|8366.6|8359.6|8366.6|8359.6|8366.6|8359.6|0
1724818800000|2024-08-28 04:20:00|8366.8|8359.8|8367.3|8360.3|8367.3|8360.3|8366.6|8359.6|0
1724819100000|2024-08-28 04:25:00|8367.6|8360.6|8369.3|8362.3|8369.3|8362.3|8367.6|8360.6|0
1724819400000|2024-08-28 04:30:00|8369.6|8362.6|8371.3|8364.3|8371.6|8364.6|8369.6|8362.6|0
1724819700000|2024-08-28 04:35:00|8371.1|8364.1|8370.6|8363.6|8371.1|8364.1|8369.6|8362.6|0
1724820000000|2024-08-28 04:40:00|8370.8|8363.8|8371.1|8364.1|8371.6|8364.6|8370.8|8363.8|0
1724820300000|2024-08-28 04:45:00|8371.3|8364.3|8370.8|8363.8|8371.6|8364.6|8369.8|8362.8|0
1724820600000|2024-08-28 04:50:00|8371.3|8364.3|8369.3|8362.3|8371.6|8364.6|8369.3|8362.3|0
1724820900000|2024-08-28 04:55:00|8369.6|8362.6|8369.1|8362.1|8370.3|8363.3|8368.8|8361.8|0
1724821200000|2024-08-28 05:00:00|8368.8|8361.8|8370.3|8363.3|8370.3|8363.3|8368.8|8361.8|0
1724821500000|2024-08-28 05:05:00|8370.1|8363.1|8368.8|8361.8|8370.3|8363.3|8368.3|8361.3|0
1724821800000|2024-08-28 05:10:00|8368.6|8361.6|8368.3|8361.3|8369.3|8362.3|8368.1|8361.1|0
1724822100000|2024-08-28 05:15:00|8368.6|8361.6|8369.8|8362.8|8369.8|8362.8|8368.6|8361.6|0
1724822400000|2024-08-28 05:20:00|8370.3|8363.3|8371.1|8364.1|8371.6|8364.6|8369.6|8362.6|0
1724822700000|2024-08-28 05:25:00|8371.6|8364.6|8373.3|8366.3|8374.1|8367.1|8371.6|8364.6|0
1724823000000|2024-08-28 05:30:00|8373.1|8366.1|8372.6|8365.6|8373.3|8366.3|8371.8|8364.8|0
1724823300000|2024-08-28 05:35:00|8372.8|8365.8|8374.1|8367.1|8374.3|8367.3|8372.8|8365.8|0
1724823600000|2024-08-28 05:40:00|8373.6|8366.6|8373.6|8366.6|8374.1|8367.1|8372.8|8365.8|0
1724823900000|2024-08-28 05:45:00|8374.3|8367.3|8374.3|8367.3|8375.1|8368.1|8374.1|8367.1|0
1724824200000|2024-08-28 05:50:00|8374.1|8367.1|8376.3|8369.3|8378.3|8371.3|8373.8|8366.8|0
1724824500000|2024-08-28 05:55:00|8376.6|8369.6|8375.6|8368.6|8377.3|8370.3|8375.6|8368.6|0
1724824800000|2024-08-28 06:00:00|8375.1|8368.1|8379.3|8372.3|8381.3|8374.3|8371.6|8364.6|0
1724825100000|2024-08-28 06:05:00|8378.3|8371.3|8379.3|8372.3|8380.8|8373.8|8377.1|8370.1|0
1724825400000|2024-08-28 06:10:00|8379.6|8372.6|8375.8|8368.8|8381.6|8374.6|8375.8|8368.8|0
1724825700000|2024-08-28 06:15:00|8376.1|8369.1|8374.8|8367.8|8378.8|8371.8|8374.3|8367.3|0
1724826000000|2024-08-28 06:20:00|8374.6|8367.6|8375.6|8368.6|8376.1|8369.1|8372.6|8365.6|0
1724826300000|2024-08-28 06:25:00|8374.8|8367.8|8378.8|8371.8|8378.8|8371.8|8374.8|8367.8|0
1724826600000|2024-08-28 06:30:00|8377.8|8370.8|8376.8|8369.8|8378.1|8371.1|8376.1|8369.1|0
1724826900000|2024-08-28 06:35:00|8376.6|8369.6|8374.8|8367.8|8376.8|8369.8|8374.6|8367.6|0
1724827200000|2024-08-28 06:40:00|8375.1|8368.1|8374.3|8367.3|8376.3|8369.3|8373.3|8366.3|0
1724827500000|2024-08-28 06:45:00|8373.8|8366.8|8373.8|8366.8|8377.1|8370.1|8373.8|8366.8|0
1724827800000|2024-08-28 06:50:00|8374.3|8367.3|8373.8|8366.8|8375.6|8368.6|8373.3|8366.3|0
1724828100000|2024-08-28 06:55:00|8374.1|8367.1|8367.6|8360.6|8375.3|8368.3|8367.6|8360.6|0
1724828400000|2024-08-28 07:00:00|8368.8|8361.8|8361.1|8354.1|8370.8|8363.8|8359.3|8352.3|0
1724828700000|2024-08-28 07:05:00|8362.6|8355.6|8353.8|8346.8|8363.3|8356.3|8350.6|8343.6|0
1724829000000|2024-08-28 07:10:00|8354.1|8347.1|8350.3|8343.3|8356.1|8349.1|8350.3|8343.3|0
1724829300000|2024-08-28 07:15:00|8350.6|8343.6|8350.6|8343.6|8354.3|8347.3|8349.6|8342.6|0
1724829600000|2024-08-28 07:20:00|8350.1|8343.1|8351.8|8344.8|8352.1|8345.1|8348.8|8341.8|0
1724829900000|2024-08-28 07:25:00|8351.6|8344.6|8350.3|8343.3|8353.1|8346.1|8348.6|8341.6|0
1724830200000|2024-08-28 07:30:00|8350.1|8343.1|8344.6|8337.6|8351.3|8344.3|8344.6|8337.6|0
1724830500000|2024-08-28 07:35:00|8343.8|8336.8|8345.6|8338.6|8346.8|8339.8|8342.8|8335.8|0
1724830800000|2024-08-28 07:40:00|8345.3|8338.3|8345.6|8338.6|8347.6|8340.6|8343.1|8336.1|0
1724831100000|2024-08-28 07:45:00|8345.3|8338.3|8347.1|8340.1|8347.8|8340.8|8344.6|8337.6|0
1724831400000|2024-08-28 07:50:00|8347.3|8340.3|8348.1|8341.1|8350.1|8343.1|8346.1|8339.1|0
1724831700000|2024-08-28 07:55:00|8348.8|8341.8|8347.6|8340.6|8350.3|8343.3|8347.3|8340.3|0
1724832000000|2024-08-28 08:00:00|8348.6|8341.6|8353.8|8346.8|8353.8|8346.8|8348.1|8341.1|0
1724832300000|2024-08-28 08:05:00|8354.1|8347.1|8346.1|8339.1|8355.1|8348.1|8344.3|8337.3|0
1724832600000|2024-08-28 08:10:00|8346.6|8339.6|8342.6|8335.6|8346.6|8339.6|8342.1|8335.1|0
1724832900000|2024-08-28 08:15:00|8342.8|8335.8|8341.3|8334.3|8344.1|8337.1|8339.6|8332.6|0
1724833200000|2024-08-28 08:20:00|8341.6|8334.6|8340.3|8333.3|8342.6|8335.6|8339.6|8332.6|0
1724833500000|2024-08-28 08:25:00|8340.1|8333.1|8340.3|8333.3|8342.6|8335.6|8339.1|8332.1|0
1724833800000|2024-08-28 08:30:00|8340.1|8333.1|8345.8|8338.8|8345.8|8338.8|8340.1|8333.1|0
1724834100000|2024-08-28 08:35:00|8345.6|8338.6|8347.1|8340.1|8348.6|8341.6|8344.3|8337.3|0
1724834400000|2024-08-28 08:40:00|8346.8|8339.8|8348.3|8341.3|8348.6|8341.6|8346.1|8339.1|0
1724834700000|2024-08-28 08:45:00|8347.8|8340.8|8346.8|8339.8|8349.8|8342.8|8345.3|8338.3|0
1724835000000|2024-08-28 08:50:00|8347.1|8340.1|8347.6|8340.6|8349.6|8342.6|8345.6|8338.6|0
1724835300000|2024-08-28 08:55:00|8348.1|8341.1|8344.3|8337.3|8349.1|8342.1|8344.1|8337.1|0
1724835600000|2024-08-28 09:00:00|8344.6|8337.6|8345.3|8338.3|8346.1|8339.1|8344.1|8337.1|0
1724835900000|2024-08-28 09:05:00|8345.6|8338.6|8343.1|8336.1|8345.6|8338.6|8342.8|8335.8|0
1724836200000|2024-08-28 09:10:00|8342.8|8335.8|8339.3|8332.3|8343.1|8336.1|8339.1|8332.1|0
1724836500000|2024-08-28 09:15:00|8339.6|8332.6|8339.8|8332.8|8341.1|8334.1|8338.3|8331.3|0
1724836800000|2024-08-28 09:20:00|8340.1|8333.1|8344.6|8337.6|8344.6|8337.6|8339.3|8332.3|0
1724837100000|2024-08-28 09:25:00|8344.3|8337.3|8344.1|8337.1|8345.3|8338.3|8343.1|8336.1|0
1724837400000|2024-08-28 09:30:00|8343.8|8336.8|8347.6|8340.6|8347.8|8340.8|8342.3|8335.3|0
1724837700000|2024-08-28 09:35:00|8347.1|8340.1|8348.8|8341.8|8348.8|8341.8|8345.6|8338.6|0
1724838000000|2024-08-28 09:40:00|8348.6|8341.6|8350.3|8343.3|8351.6|8344.6|8348.6|8341.6|0
1724838300000|2024-08-28 09:45:00|8350.1|8343.1|8351.6|8344.6|8352.3|8345.3|8349.8|8342.8|0
1724838600000|2024-08-28 09:50:00|8352.3|8345.3|8351.3|8344.3|8352.8|8345.8|8350.3|8343.3|0
1724838900000|2024-08-28 09:55:00|8351.1|8344.1|8350.3|8343.3|8353.3|8346.3|8350.1|8343.1|0
1724839200000|2024-08-28 10:00:00|8350.6|8343.6|8347.3|8340.3|8351.3|8344.3|8347.3|8340.3|0
1724839500000|2024-08-28 10:05:00|8347.1|8340.1|8349.1|8342.1|8349.6|8342.6|8345.3|8338.3|0
1724839800000|2024-08-28 10:10:00|8348.8|8341.8|8350.6|8343.6|8350.8|8343.8|8347.1|8340.1|0
1724840100000|2024-08-28 10:15:00|8350.3|8343.3|8346.1|8339.1|8350.6|8343.6|8346.1|8339.1|0
1724840400000|2024-08-28 10:20:00|8345.8|8338.8|8347.6|8340.6|8349.1|8342.1|8345.3|8338.3|0
1724840700000|2024-08-28 10:25:00|8348.1|8341.1|8343.8|8336.8|8351.1|8344.1|8343.8|8336.8|0
1724841000000|2024-08-28 10:30:00|8344.1|8337.1|8340.6|8333.6|8344.3|8337.3|8338.3|8331.3|0
1724841300000|2024-08-28 10:35:00|8340.3|8333.3|8340.1|8333.1|8340.8|8333.8|8339.3|8332.3|0
1724841600000|2024-08-28 10:40:00|8340.6|8333.6|8339.8|8332.8|8341.3|8334.3|8339.1|8332.1|0
1724841900000|2024-08-28 10:45:00|8340.1|8333.1|8339.1|8332.1|8341.1|8334.1|8337.1|8330.1|0
1724842200000|2024-08-28 10:50:00|8339.3|8332.3|8338.6|8331.6|8340.8|8333.8|8338.1|8331.1|0
1724842500000|2024-08-28 10:55:00|8338.3|8331.3|8340.8|8333.8|8340.8|8333.8|8336.1|8329.1|0
1724842800000|2024-08-28 11:00:00|8340.6|8333.6|8336.3|8329.3|8340.8|8333.8|8335.6|8328.6|0
1724843100000|2024-08-28 11:05:00|8336.1|8329.1|8338.6|8331.6|8338.8|8331.8|8333.8|8326.8|0
1724843400000|2024-08-28 11:10:00|8338.3|8331.3|8336.8|8329.8|8339.1|8332.1|8336.6|8329.6|0
1724843700000|2024-08-28 11:15:00|8336.6|8329.6|8338.8|8331.8|8338.8|8331.8|8336.1|8329.1|0
1724844000000|2024-08-28 11:20:00|8338.6|8331.6|8339.6|8332.6|8341.6|8334.6|8337.1|8330.1|0
1724844300000|2024-08-28 11:25:00|8339.8|8332.8|8341.3|8334.3|8341.6|8334.6|8338.8|8331.8|0
1724844600000|2024-08-28 11:30:00|8341.8|8334.8|8340.6|8333.6|8342.6|8335.6|8337.8|8330.8|0
1724844900000|2024-08-28 11:35:00|8340.3|8333.3|8341.1|8334.1|8342.3|8335.3|8340.1|8333.1|0
1724845200000|2024-08-28 11:40:00|8341|8334|8338.7|8331.7|8342.2|8335.2|8338.5|8331.5|0
1724845500000|2024-08-28 11:45:00|8339|8332|8336.2|8329.2|8340.5|8333.5|8336|8329|0
1724845800000|2024-08-28 11:50:00|8336|8329|8336|8329|8336.2|8329.2|8334.7|8327.7|0
1724846100000|2024-08-28 11:55:00|8335.5|8328.5|8336.2|8329.2|8337.2|8330.2|8334|8327|0
1724846400000|2024-08-28 12:00:00|8336.5|8329.5|8335.5|8328.5|8338.5|8331.5|8334.5|8327.5|0
1724846700000|2024-08-28 12:05:00|8335.2|8328.2|8332.7|8325.7|8335.5|8328.5|8332|8325|0
1724847000000|2024-08-28 12:10:00|8332.5|8325.5|8328.7|8321.7|8332.5|8325.5|8327.2|8320.2|0
1724847300000|2024-08-28 12:15:00|8328.5|8321.5|8332.7|8325.7|8334|8327|8328.5|8321.5|0
1724847600000|2024-08-28 12:20:00|8332.5|8325.5|8331.5|8324.5|8335|8328|8331.2|8324.2|0
1724847900000|2024-08-28 12:25:00|8331.2|8324.2|8328.5|8321.5|8332|8325|8328|8321|0
1724848200000|2024-08-28 12:30:00|8328|8321|8328|8321|8330.7|8323.7|8327|8320|0
1724848500000|2024-08-28 12:35:00|8328.5|8321.5|8326.5|8319.5|8329.5|8322.5|8325|8318|0
1724848800000|2024-08-28 12:40:00|8326.2|8319.2|8328.2|8321.2|8328.7|8321.7|8325.5|8318.5|0
1724849100000|2024-08-28 12:45:00|8328|8321|8324.2|8317.2|8328.7|8321.7|8324|8317|0
1724849400000|2024-08-28 12:50:00|8324|8317|8330|8323|8330.2|8323.2|8323|8316|0
1724849700000|2024-08-28 12:55:00|8329.5|8322.5|8327.2|8320.2|8329.7|8322.7|8326|8319|0
1724850000000|2024-08-28 13:00:00|8327|8320|8328|8321|8329.5|8322.5|8325|8318|0
1724850300000|2024-08-28 13:05:00|8328.2|8321.2|8330.5|8323.5|8331.5|8324.5|8327|8320|0
1724850600000|2024-08-28 13:10:00|8331.5|8324.5|8329.5|8322.5|8333|8326|8329.5|8322.5|0
1724850900000|2024-08-28 13:15:00|8330|8323|8333.5|8326.5|8334.2|8327.2|8330|8323|0
1724851200000|2024-08-28 13:20:00|8333.7|8326.7|8332.5|8325.5|8334.7|8327.7|8331.5|8324.5|0
1724851500000|2024-08-28 13:25:00|8332.7|8325.7|8337.5|8330.5|8338|8331|8332|8325|0
1724851800000|2024-08-28 13:30:00|8337|8330|8339.5|8332.5|8340.7|8333.7|8335.5|8328.5|0
1724852100000|2024-08-28 13:35:00|8339.7|8332.7|8345.2|8338.2|8346|8339|8339.2|8332.2|0
1724852400000|2024-08-28 13:40:00|8345.5|8338.5|8344.7|8337.7|8346.7|8339.7|8343.5|8336.5|0
1724852700000|2024-08-28 13:45:00|8345|8338|8352|8345|8352.5|8345.5|8344.5|8337.5|0
1724853000000|2024-08-28 13:50:00|8352.2|8345.2|8357.7|8350.7|8357.7|8350.7|8352.2|8345.2|0
1724853300000|2024-08-28 13:55:00|8357.2|8350.2|8354.5|8347.5|8360|8353|8353.5|8346.5|0
1724853600000|2024-08-28 14:00:00|8354.2|8347.2|8354|8347|8356.7|8349.7|8352.2|8345.2|0
1724853900000|2024-08-28 14:05:00|8353.5|8346.5|8354|8347|8357|8350|8352|8345|0
1724854200000|2024-08-28 14:10:00|8354.4|8347.4|8352.4|8345.4|8356.6|8349.6|8350.1|8343.1|0
1724854500000|2024-08-28 14:15:00|8351.9|8344.9|8349.6|8342.6|8354.6|8347.6|8348.9|8341.9|0
1724854800000|2024-08-28 14:20:00|8349.4|8342.4|8344.9|8337.9|8350.9|8343.9|8344.1|8337.1|0
1724855100000|2024-08-28 14:25:00|8344.6|8337.6|8346.1|8339.1|8347.1|8340.1|8342.9|8335.9|0
1724855400000|2024-08-28 14:30:00|8345.4|8338.4|8346.9|8339.9|8348.4|8341.4|8342.6|8335.6|0
1724855700000|2024-08-28 14:35:00|8346.6|8339.6|8352.1|8345.1|8352.9|8345.9|8346.4|8339.4|0
1724856000000|2024-08-28 14:40:00|8352.4|8345.4|8351.6|8344.6|8353.4|8346.4|8349.1|8342.1|0
1724856300000|2024-08-28 14:45:00|8351.4|8344.4|8347.1|8340.1|8352.6|8345.6|8346.9|8339.9|0
1724856600000|2024-08-28 14:50:00|8346.9|8339.9|8349.9|8342.9|8351.4|8344.4|8346.4|8339.4|0
1724856900000|2024-08-28 14:55:00|8350.1|8343.1|8352.6|8345.6|8353.6|8346.6|8347.6|8340.6|0
1724857200000|2024-08-28 15:00:00|8352.4|8345.4|8352.4|8345.4|8353.4|8346.4|8349.6|8342.6|0
1724857500000|2024-08-28 15:05:00|8352.6|8345.6|8355.6|8348.6|8357.9|8350.9|8352.6|8345.6|0
1724857800000|2024-08-28 15:10:00|8355.9|8348.9|8352.1|8345.1|8356.1|8349.1|8348.9|8341.9|0
1724858100000|2024-08-28 15:15:00|8352.4|8345.4|8350.1|8343.1|8354.1|8347.1|8349.4|8342.4|0
1724858400000|2024-08-28 15:20:00|8350.4|8343.4|8343.6|8336.6|8350.4|8343.4|8343.6|8336.6|0
1724858700000|2024-08-28 15:25:00|8344.1|8337.1|8347.1|8340.1|8347.4|8340.4|8344.1|8337.1|0
1724859000000|2024-08-28 15:30:00|8341.9|8334.9|8341.1|8334.1|8342.4|8335.4|8337.9|8330.9|0
1724859300000|2024-08-28 15:35:00|8341.9|8334.9|8341.4|8334.4|8341.9|8334.9|8337.6|8330.6|0
1724859600000|2024-08-28 15:40:00|8341.1|8334.1|8337.9|8330.9|8341.4|8334.4|8337.4|8330.4|0
1724859900000|2024-08-28 15:45:00|8338.4|8331.4|8336.9|8329.9|8340.4|8333.4|8335.4|8328.4|0
1724860200000|2024-08-28 15:50:00|8336.6|8329.6|8339.4|8332.4|8339.9|8332.9|8336.1|8329.1|0
1724860500000|2024-08-28 15:55:00|8338.9|8331.9|8338.4|8331.4|8339.9|8332.9|8335.9|8328.9|0
1724860800000|2024-08-28 16:00:00|8338.1|8331.1|8339.4|8332.4|8340.4|8333.4|8335.9|8328.9|0
1724861100000|2024-08-28 16:05:00|8338.9|8331.9|8339.1|8332.1|8341.1|8334.1|8338.4|8331.4|0
1724861400000|2024-08-28 16:10:00|8339.4|8332.4|8343.6|8336.6|8343.6|8336.6|8338.4|8331.4|0
1724861700000|2024-08-28 16:15:00|8343.4|8336.4|8340.1|8333.1|8343.4|8336.4|8338.4|8331.4|0
1724862000000|2024-08-28 16:20:00|8339.9|8332.9|8335.4|8328.4|8340.4|8333.4|8334.1|8327.1|0
1724862300000|2024-08-28 16:25:00|8335.6|8328.6|8335.9|8328.9|8337.4|8330.4|8334.4|8327.4|0
1724862600000|2024-08-28 16:30:00|8335.4|8328.4|8338.6|8331.6|8339.6|8332.6|8334.6|8327.6|0
1724862900000|2024-08-28 16:35:00|8338.4|8331.4|8340.4|8333.4|8340.9|8333.9|8336.9|8329.9|0
1724863200000|2024-08-28 16:40:00|8340.1|8333.1|8342.4|8335.4|8343.1|8336.1|8339.1|8332.1|0
1724863500000|2024-08-28 16:45:00|8342.1|8335.1|8342.9|8335.9|8343.1|8336.1|8340.9|8333.9|0
1724863800000|2024-08-28 16:50:00|8342.6|8335.6|8343.9|8336.9|8345.1|8338.1|8341.9|8334.9|0
1724864100000|2024-08-28 16:55:00|8344.1|8337.1|8343.1|8336.1|8345.6|8338.6|8343.1|8336.1|0
1724864400000|2024-08-28 17:00:00|8342.9|8335.9|8344.4|8337.4|8346.1|8339.1|8342.1|8335.1|0
1724864700000|2024-08-28 17:05:00|8344.1|8337.1|8342.9|8335.9|8345.6|8338.6|8342.1|8335.1|0
1724865000000|2024-08-28 17:10:00|8343.1|8336.1|8339.1|8332.1|8343.9|8336.9|8338.6|8331.6|0
1724865300000|2024-08-28 17:15:00|8339.6|8332.6|8342.6|8335.6|8343.1|8336.1|8339.4|8332.4|0
1724865600000|2024-08-28 17:20:00|8342.9|8335.9|8339.9|8332.9|8343.4|8336.4|8339.4|8332.4|0
1724865900000|2024-08-28 17:25:00|8339.4|8332.4|8342.6|8335.6|8344.4|8337.4|8339.4|8332.4|0
1724866200000|2024-08-28 17:30:00|8342.4|8335.4|8347.1|8340.1|8347.1|8340.1|8342.4|8335.4|0
1724866500000|2024-08-28 17:35:00|8346.9|8339.9|8344.1|8337.1|8347.6|8340.6|8343.6|8336.6|0
1724866800000|2024-08-28 17:40:00|8343.9|8336.9|8341.1|8334.1|8345.1|8338.1|8340.9|8333.9|0
1724867100000|2024-08-28 17:45:00|8341.4|8334.4|8337.6|8330.6|8342.1|8335.1|8337.4|8330.4|0
1724867400000|2024-08-28 17:50:00|8337.9|8330.9|8335.1|8328.1|8339.9|8332.9|8334.9|8327.9|0
1724867700000|2024-08-28 17:55:00|8335.4|8328.4|8328.1|8321.1|8335.4|8328.4|8327.4|8320.4|0
1724868000000|2024-08-28 18:00:00|8327.9|8320.9|8327.1|8320.1|8329.4|8322.4|8325.9|8318.9|0
1724868300000|2024-08-28 18:05:00|8326.9|8319.9|8332.9|8325.9|8333.6|8326.6|8326.9|8319.9|0
1724868600000|2024-08-28 18:10:00|8333.1|8326.1|8332.1|8325.1|8333.9|8326.9|8330.4|8323.4|0
1724868900000|2024-08-28 18:15:00|8332.4|8325.4|8332.4|8325.4|8333.9|8326.9|8331.4|8324.4|0
1724869200000|2024-08-28 18:20:00|8332.6|8325.6|8332.6|8325.6|8335.6|8328.6|8332.4|8325.4|0
1724869500000|2024-08-28 18:25:00|8332.4|8325.4|8328.9|8321.9|8333.1|8326.1|8328.4|8321.4|0
1724869800000|2024-08-28 18:30:00|8329.1|8322.1|8327.4|8320.4|8330.6|8323.6|8327.1|8320.1|0
1724870100000|2024-08-28 18:35:00|8327.6|8320.6|8331.1|8324.1|8331.1|8324.1|8327.1|8320.1|0
1724870400000|2024-08-28 18:40:00|8330.9|8323.9|8329.9|8322.9|8332.6|8325.6|8328.4|8321.4|0
1724870700000|2024-08-28 18:45:00|8329.6|8322.6|8328.6|8321.6|8330.4|8323.4|8327.4|8320.4|0
1724871000000|2024-08-28 18:50:00|8328.4|8321.4|8337.1|8330.1|8337.1|8330.1|8328.4|8321.4|0
1724871300000|2024-08-28 18:55:00|8337.4|8330.4|8344.1|8337.1|8344.1|8337.1|8337.1|8330.1|0
1724871600000|2024-08-28 19:00:00|8343.6|8336.6|8346.9|8339.9|8348.1|8341.1|8343.1|8336.1|0
1724871900000|2024-08-28 19:05:00|8346.4|8339.4|8342.6|8335.6|8346.9|8339.9|8341.6|8334.6|0
1724872200000|2024-08-28 19:10:00|8342.4|8335.4|8339.6|8332.6|8344.1|8337.1|8336.9|8329.9|0
1724872500000|2024-08-28 19:15:00|8339.9|8332.9|8342.4|8335.4|8342.6|8335.6|8339.4|8332.4|0
1724872800000|2024-08-28 19:20:00|8342.6|8335.6|8342.9|8335.9|8344.9|8337.9|8340.4|8333.4|0
1724873100000|2024-08-28 19:25:00|8343.4|8336.4|8346.1|8339.1|8347.4|8340.4|8342.6|8335.6|0
1724873400000|2024-08-28 19:30:00|8345.9|8338.9|8345.4|8338.4|8347.4|8340.4|8344.1|8337.1|0
1724873700000|2024-08-28 19:35:00|8345.6|8338.6|8346.9|8339.9|8346.9|8339.9|8343.4|8336.4|0
1724874000000|2024-08-28 19:40:00|8346.6|8339.6|8349.1|8342.1|8349.1|8342.1|8345.6|8338.6|0
1724874300000|2024-08-28 19:45:00|8349.4|8342.4|8350.6|8343.6|8352.4|8345.4|8348.4|8341.4|0
1724874600000|2024-08-28 19:50:00|8351.1|8344.1|8351.4|8344.4|8353.6|8346.6|8348.9|8341.9|0
1724874900000|2024-08-28 19:55:00|8351.1|8344.1|8346.5|8339.5|8351.1|8344.1|8345.1|8338.1|0
1724875200000|2024-08-28 20:00:00|8346.9|8339.9|8346.3|8339.3|8348|8341|8340.7|8333.7|0
1724875500000|2024-08-28 20:05:00|8346|8339|8345|8338|8347|8340|8344.8|8337.8|0
1724875800000|2024-08-28 20:10:00|8345.1|8338.1|8346.3|8339.3|8346.9|8339.9|8344.4|8337.4|0
1724876100000|2024-08-28 20:15:00|8346.4|8339.4|8351|8344|8351|8344|8345.9|8338.9|0
1724876400000|2024-08-28 20:20:00|8350.7|8343.7|8328.6|8321.6|8353.1|8346.1|8328.2|8321.2|0
1724876700000|2024-08-28 20:25:00|8328.5|8321.5|8338.1|8331.1|8344.1|8337.1|8322.9|8315.9|0
1724877000000|2024-08-28 20:30:00|8337.9|8330.9|8344.2|8337.2|8344.9|8337.9|8332.9|8325.9|0
1724877300000|2024-08-28 20:35:00|8344.1|8337.1|8347.2|8340.2|8347.4|8340.4|8341.4|8334.4|0
1724877600000|2024-08-28 20:40:00|8347.3|8340.3|8345.6|8338.6|8352.9|8345.9|8343.6|8336.6|0
1724877900000|2024-08-28 20:45:00|8345.7|8338.7|8342.8|8335.8|8346.2|8339.2|8341.6|8334.6|0
1724878200000|2024-08-28 20:50:00|8342.4|8335.4|8341.3|8334.3|8343.7|8336.7|8341.1|8334.1|0
1724878500000|2024-08-28 20:55:00|8341.2|8334.2|8343.6|8336.6|8344.5|8337.5|8340.8|8333.8|0
1724878800000|2024-08-28 21:00:00|8343.5|8336.5|8343.6|8336.6|8344.6|8337.6|8343.4|8336.4|0
1724879100000|2024-08-28 21:05:00|8343.7|8336.7|8342.3|8335.3|8343.8|8336.8|8341.2|8334.2|0
1724879400000|2024-08-28 21:10:00|8342.4|8335.4|8340.8|8333.8|8342.5|8335.5|8340.2|8333.2|0
1724879700000|2024-08-28 21:15:00|8340.9|8333.9|8340|8333|8341|8334|8339.6|8332.6|0
1724880000000|2024-08-28 21:20:00|8340.1|8333.1|8341.9|8334.9|8342|8335|8340|8333|0
1724880300000|2024-08-28 21:25:00|8342|8335|8341|8334|8342.4|8335.4|8340.9|8333.9|0
1724880600000|2024-08-28 21:30:00|8340.9|8333.9|8341.8|8334.8|8342.1|8335.1|8340.9|8333.9|0
1724880900000|2024-08-28 21:35:00|8341.9|8334.9|8341.5|8334.5|8341.9|8334.9|8341.5|8334.5|0
1724881200000|2024-08-28 21:40:00|8341.4|8334.4|8340.4|8333.4|8341.5|8334.5|8340.4|8333.4|0
1724881500000|2024-08-28 21:45:00|8340.5|8333.5|8343.1|8336.1|8344|8337|8340.5|8333.5|0
1724881800000|2024-08-28 21:50:00|8343|8336|8342.2|8335.2|8343|8336|8341.8|8334.8|0
1724882100000|2024-08-28 21:55:00|8342.1|8335.1|8337|8330|8342.1|8335.1|8337|8330|0
1724882400000|2024-08-28 22:00:00|8335.9|8328.9|8337.1|8330.1|8337.4|8330.4|8332.1|8325.1|0
1724882700000|2024-08-28 22:05:00|8337.2|8330.2|8336|8329|8340.1|8333.1|8335.7|8328.7|0
1724883000000|2024-08-28 22:10:00|8335.9|8328.9|8337.6|8330.6|8337.9|8330.9|8333.9|8326.9|0
1724883300000|2024-08-28 22:15:00|8337.7|8330.7|8335.8|8328.8|8338.7|8331.7|8335.7|8328.7|0
1724883600000|2024-08-28 22:20:00|8335.6|8328.6|8335.5|8328.5|8336.9|8329.9|8334.7|8327.7|0
1724883900000|2024-08-28 22:25:00|8335.6|8328.6|8336.6|8329.6|8336.6|8329.6|8334.8|8327.8|0
1724884200000|2024-08-28 22:30:00|8336.5|8329.5|8334.2|8327.2|8337.5|8330.5|8334.1|8327.1|0
1724884500000|2024-08-28 22:35:00|8334.3|8327.3|8334.8|8327.8|8336.1|8329.1|8334.3|8327.3|0
1724884800000|2024-08-28 22:40:00|8334.9|8327.9|8323.1|8316.1|8334.9|8327.9|8322.4|8315.4|0
1724885100000|2024-08-28 22:45:00|8323|8316|8323.2|8316.2|8323.4|8316.4|8319|8312|0
1724885400000|2024-08-28 22:50:00|8323.1|8316.1|8325.7|8318.7|8325.8|8318.8|8322.6|8315.6|0
1724885700000|2024-08-28 22:55:00|8325.5|8318.5|8325.9|8318.9|8325.9|8318.9|8324.4|8317.4|0
1724886000000|2024-08-28 23:00:00|8325.8|8318.8|8325.2|8318.2|8326.3|8319.3|8325|8318|0
1724886300000|2024-08-28 23:05:00|8325.3|8318.3|8327.3|8320.3|8327.6|8320.6|8325.2|8318.2|0
1724886600000|2024-08-28 23:10:00|8327.4|8320.4|8327.1|8320.1|8327.8|8320.8|8326.9|8319.9|0
1724886900000|2024-08-28 23:15:00|8327.2|8320.2|8326.3|8319.3|8327.3|8320.3|8326.2|8319.2|0
1724887200000|2024-08-28 23:20:00|8326.4|8319.4|8324.8|8317.8|8326.7|8319.7|8324.8|8317.8|0
1724887500000|2024-08-28 23:25:00|8324.9|8317.9|8325|8318|8325.8|8318.8|8324.3|8317.3|0
1724887800000|2024-08-28 23:30:00|8325.1|8318.1|8326.3|8319.3|8326.4|8319.4|8324.9|8317.9|0
1724888100000|2024-08-28 23:35:00|8326.4|8319.4|8325.7|8318.7|8326.6|8319.6|8325.5|8318.5|0
1724888400000|2024-08-28 23:40:00|8325.8|8318.8|8326.7|8319.7|8326.7|8319.7|8325.5|8318.5|0
1724888700000|2024-08-28 23:45:00|8326.8|8319.8|8329.6|8322.6|8329.6|8322.6|8326.8|8319.8|0
1724889000000|2024-08-28 23:50:00|8329.5|8322.5|8330.1|8323.1|8330.3|8323.3|8329.2|8322.2|0
1724889300000|2024-08-28 23:55:00|8330|8323|8333.8|8326.8|8333.9|8326.9|8329.9|8322.9|0
1724889600000|2024-08-29 00:00:00|8333.9|8326.9|8340.4|8333.4|8354.4|8347.4|8333.9|8326.9|0
1724889900000|2024-08-29 00:05:00|8340.6|8333.6|8342.9|8335.9|8352.1|8345.1|8340.6|8333.6|0
1724890200000|2024-08-29 00:10:00|8343.9|8336.9|8348.1|8341.1|8350.4|8343.4|8343.9|8336.9|0
1724890500000|2024-08-29 00:15:00|8347.9|8340.9|8348.4|8341.4|8349.9|8342.9|8346.6|8339.6|0
1724890800000|2024-08-29 00:20:00|8348.6|8341.6|8348.6|8341.6|8352.9|8345.9|8348.4|8341.4|0
1724891100000|2024-08-29 00:25:00|8348.9|8341.9|8352.4|8345.4|8352.6|8345.6|8348.6|8341.6|0
1724891400000|2024-08-29 00:30:00|8351.9|8344.9|8351.1|8344.1|8352.4|8345.4|8349.9|8342.9|0
1724891700000|2024-08-29 00:35:00|8350.9|8343.9|8352.6|8345.6|8354.1|8347.1|8350.9|8343.9|0
1724892000000|2024-08-29 00:40:00|8352.9|8345.9|8354.9|8347.9|8354.9|8347.9|8352.9|8345.9|0
1724892300000|2024-08-29 00:45:00|8354.6|8347.6|8356.1|8349.1|8357.1|8350.1|8354.6|8347.6|0
1724892600000|2024-08-29 00:50:00|8356.4|8349.4|8358.1|8351.1|8358.6|8351.6|8356.1|8349.1|0
1724892900000|2024-08-29 00:55:00|8358.4|8351.4|8358.1|8351.1|8359.6|8352.6|8357.1|8350.1|0
1724893200000|2024-08-29 01:00:00|8358.4|8351.4|8358.1|8351.1|8359.1|8352.1|8357.9|8350.9|0
1724893500000|2024-08-29 01:05:00|8357.9|8350.9|8356.4|8349.4|8358.1|8351.1|8356.4|8349.4|0
1724893800000|2024-08-29 01:10:00|8356.6|8349.6|8352.9|8345.9|8356.6|8349.6|8352.9|8345.9|0
1724894100000|2024-08-29 01:15:00|8351.6|8344.6|8352.1|8345.1|8352.4|8345.4|8349.6|8342.6|0
1724894400000|2024-08-29 01:20:00|8351.9|8344.9|8349.9|8342.9|8352.6|8345.6|8348.9|8341.9|0
1724894700000|2024-08-29 01:25:00|8349.4|8342.4|8347.9|8340.9|8349.4|8342.4|8347.4|8340.4|0
1724895000000|2024-08-29 01:30:00|8347.6|8340.6|8347.4|8340.4|8347.6|8340.6|8347.1|8340.1|0
1724895300000|2024-08-29 01:35:00|8347.6|8340.6|8347.9|8340.9|8348.4|8341.4|8346.9|8339.9|0
1724895600000|2024-08-29 01:40:00|8347.6|8340.6|8349.9|8342.9|8350.1|8343.1|8347.6|8340.6|0
1724895900000|2024-08-29 01:45:00|8349.4|8342.4|8349.4|8342.4|8350.4|8343.4|8348.6|8341.6|0
1724896200000|2024-08-29 01:50:00|8348.9|8341.9|8349.1|8342.1|8349.9|8342.9|8348.1|8341.1|0
1724896500000|2024-08-29 01:55:00|8348.4|8341.4|8348.9|8341.9|8349.6|8342.6|8348.4|8341.4|0
1724896800000|2024-08-29 02:00:00|8348.6|8341.6|8349.6|8342.6|8350.9|8343.9|8348.1|8341.1|0
1724897100000|2024-08-29 02:05:00|8349.4|8342.4|8348.9|8341.9|8350.6|8343.6|8348.9|8341.9|0
1724897400000|2024-08-29 02:10:00|8349.1|8342.1|8350.1|8343.1|8350.1|8343.1|8347.9|8340.9|0
1724897700000|2024-08-29 02:15:00|8349.6|8342.6|8351.6|8344.6|8351.9|8344.9|8349.6|8342.6|0
1724898000000|2024-08-29 02:20:00|8352.1|8345.1|8352.4|8345.4|8352.4|8345.4|8350.4|8343.4|0
1724898300000|2024-08-29 02:25:00|8352.1|8345.1|8353.4|8346.4|8353.6|8346.6|8351.6|8344.6|0
1724898600000|2024-08-29 02:30:00|8353.1|8346.1|8353.9|8346.9|8354.1|8347.1|8353.1|8346.1|0
1724898900000|2024-08-29 02:35:00|8353.6|8346.6|8355.6|8348.6|8355.9|8348.9|8353.6|8346.6|0
1724899200000|2024-08-29 02:40:00|8355.1|8348.1|8356.1|8349.1|8357.4|8350.4|8355.1|8348.1|0
1724899500000|2024-08-29 02:45:00|8355.9|8348.9|8358.1|8351.1|8358.1|8351.1|8355.9|8348.9|0
1724899800000|2024-08-29 02:50:00|8358.4|8351.4|8358.9|8351.9|8359.9|8352.9|8358.4|8351.4|0
1724900100000|2024-08-29 02:55:00|8358.6|8351.6|8355.4|8348.4|8358.6|8351.6|8355.4|8348.4|0
1724900400000|2024-08-29 03:00:00|8356.9|8349.9|8355.6|8348.6|8356.9|8349.9|8354.6|8347.6|0
1724900700000|2024-08-29 03:05:00|8355.1|8348.1|8355.1|8348.1|8355.9|8348.9|8354.4|8347.4|0
1724901000000|2024-08-29 03:10:00|8355.6|8348.6|8355.9|8348.9|8356.4|8349.4|8354.6|8347.6|0
1724901300000|2024-08-29 03:15:00|8355.6|8348.6|8357.9|8350.9|8357.9|8350.9|8355.6|8348.6|0
1724901600000|2024-08-29 03:20:00|8357.6|8350.6|8358.1|8351.1|8358.4|8351.4|8356.4|8349.4|0
1724901900000|2024-08-29 03:25:00|8358.4|8351.4|8359.1|8352.1|8359.1|8352.1|8358.4|8351.4|0
1724902200000|2024-08-29 03:30:00|8358.9|8351.9|8358.1|8351.1|8360.1|8353.1|8358.1|8351.1|0
1724902500000|2024-08-29 03:35:00|8358.4|8351.4|8361.6|8354.6|8361.6|8354.6|8358.4|8351.4|0
1724902800000|2024-08-29 03:40:00|8361.9|8354.9|8360.9|8353.9|8361.9|8354.9|8360.6|8353.6|0
1724903100000|2024-08-29 03:45:00|8361.1|8354.1|8361.6|8354.6|8362.6|8355.6|8360.9|8353.9|0
1724903400000|2024-08-29 03:50:00|8361.9|8354.9|8361.6|8354.6|8362.1|8355.1|8360.9|8353.9|0
1724903700000|2024-08-29 03:55:00|8361.9|8354.9|8363.4|8356.4|8363.9|8356.9|8361.9|8354.9|0
1724904000000|2024-08-29 04:00:00|8363.6|8356.6|8363.6|8356.6|8363.6|8356.6|8363.4|8356.4|0
1724904300000|2024-08-29 04:05:00|8363.1|8356.1|8362.4|8355.4|8363.4|8356.4|8362.4|8355.4|0
1724904600000|2024-08-29 04:10:00|8362.1|8355.1|8363.6|8356.6|8364.1|8357.1|8361.6|8354.6|0
1724904900000|2024-08-29 04:15:00|8363.9|8356.9|8366.4|8359.4|8366.6|8359.6|8363.4|8356.4|0
1724905200000|2024-08-29 04:20:00|8366.6|8359.6|8367.1|8360.1|8367.6|8360.6|8366.1|8359.1|0
1724905500000|2024-08-29 04:25:00|8367.4|8360.4|8367.4|8360.4|8367.6|8360.6|8366.6|8359.6|0
1724905800000|2024-08-29 04:30:00|8366.9|8359.9|8365.4|8358.4|8366.9|8359.9|8365.4|8358.4|0
1724906100000|2024-08-29 04:35:00|8365.1|8358.1|8364.9|8357.9|8366.1|8359.1|8364.9|8357.9|0
1724906400000|2024-08-29 04:40:00|8364.6|8357.6|8364.6|8357.6|8364.9|8357.9|8364.6|8357.6|0
1724906700000|2024-08-29 04:45:00|8364.9|8357.9|8366.6|8359.6|8366.6|8359.6|8363.6|8356.6|0
1724907000000|2024-08-29 04:50:00|8366.9|8359.9|8365.9|8358.9|8366.9|8359.9|8365.9|8358.9|0
1724907300000|2024-08-29 04:55:00|8366.1|8359.1|8365.4|8358.4|8366.1|8359.1|8364.9|8357.9|0
1724907600000|2024-08-29 05:00:00|8365.1|8358.1|8364.6|8357.6|8365.4|8358.4|8363.4|8356.4|0
1724907900000|2024-08-29 05:05:00|8364.4|8357.4|8363.1|8356.1|8364.6|8357.6|8362.9|8355.9|0
1724908200000|2024-08-29 05:10:00|8363.4|8356.4|8365.1|8358.1|8365.4|8358.4|8362.6|8355.6|0
1724908500000|2024-08-29 05:15:00|8365.6|8358.6|8364.9|8357.9|8367.9|8360.9|8364.9|8357.9|0
1724908800000|2024-08-29 05:20:00|8364.6|8357.6|8367.1|8360.1|8367.1|8360.1|8364.1|8357.1|0
1724909100000|2024-08-29 05:25:00|8366.9|8359.9|8366.4|8359.4|8366.9|8359.9|8365.6|8358.6|0
1724909400000|2024-08-29 05:30:00|8366.9|8359.9|8363.9|8356.9|8366.9|8359.9|8363.6|8356.6|0
1724909700000|2024-08-29 05:35:00|8363.6|8356.6|8368.1|8361.1|8368.1|8361.1|8362.9|8355.9|0
1724910000000|2024-08-29 05:40:00|8367.9|8360.9|8365.1|8358.1|8368.1|8361.1|8362.6|8355.6|0
1724910300000|2024-08-29 05:45:00|8364.9|8357.9|8364.6|8357.6|8364.9|8357.9|8363.4|8356.4|0
1724910600000|2024-08-29 05:50:00|8365.1|8358.1|8364.6|8357.6|8365.6|8358.6|8364.1|8357.1|0
1724910900000|2024-08-29 05:55:00|8364.9|8357.9|8364.1|8357.1|8364.9|8357.9|8363.9|8356.9|0
1724911200000|2024-08-29 06:00:00|8364.4|8357.4|8362.4|8355.4|8367.4|8360.4|8360.9|8353.9|0
1724911500000|2024-08-29 06:05:00|8362.6|8355.6|8357.1|8350.1|8363.4|8356.4|8356.9|8349.9|0
1724911800000|2024-08-29 06:10:00|8357.4|8350.4|8354.6|8347.6|8357.6|8350.6|8353.4|8346.4|0
1724912100000|2024-08-29 06:15:00|8354.4|8347.4|8354.1|8347.1|8355.6|8348.6|8353.1|8346.1|0
1724912400000|2024-08-29 06:20:00|8354.9|8347.9|8351.1|8344.1|8355.1|8348.1|8351.1|8344.1|0
1724912700000|2024-08-29 06:25:00|8351.4|8344.4|8351.1|8344.1|8354.4|8347.4|8350.1|8343.1|0
1724913000000|2024-08-29 06:30:00|8351.6|8344.6|8357.6|8350.6|8357.9|8350.9|8351.6|8344.6|0
1724913300000|2024-08-29 06:35:00|8357.1|8350.1|8355.1|8348.1|8357.9|8350.9|8355.1|8348.1|0
1724913600000|2024-08-29 06:40:00|8354.6|8347.6|8356.1|8349.1|8357.9|8350.9|8354.6|8347.6|0
1724913900000|2024-08-29 06:45:00|8356.6|8349.6|8356.6|8349.6|8357.6|8350.6|8355.1|8348.1|0
1724914200000|2024-08-29 06:50:00|8356.9|8349.9|8353.6|8346.6|8357.4|8350.4|8353.6|8346.6|0
1724914500000|2024-08-29 06:55:00|8353.4|8346.4|8350.9|8343.9|8357.9|8350.9|8349.6|8342.6|0
1724914800000|2024-08-29 07:00:00|8353.9|8346.9|8352.1|8345.1|8354.4|8347.4|8346.1|8339.1|0
1724915100000|2024-08-29 07:05:00|8352.6|8345.6|8351.9|8344.9|8353.1|8346.1|8346.9|8339.9|0
1724915400000|2024-08-29 07:10:00|8351.6|8344.6|8354.4|8347.4|8355.4|8348.4|8347.6|8340.6|0
1724915700000|2024-08-29 07:15:00|8354.6|8347.6|8354.4|8347.4|8359.9|8352.9|8351.9|8344.9|0
1724916000000|2024-08-29 07:20:00|8355.1|8348.1|8361.6|8354.6|8362.9|8355.9|8354.9|8347.9|0
1724916300000|2024-08-29 07:25:00|8361.9|8354.9|8355.1|8348.1|8361.9|8354.9|8353.4|8346.4|0
1724916600000|2024-08-29 07:30:00|8356.9|8349.9|8362.1|8355.1|8363.6|8356.6|8356.9|8349.9|0
1724916900000|2024-08-29 07:35:00|8361.9|8354.9|8368.1|8361.1|8368.1|8361.1|8361.6|8354.6|0
1724917200000|2024-08-29 07:40:00|8368.4|8361.4|8368.1|8361.1|8368.6|8361.6|8362.6|8355.6|0
1724917500000|2024-08-29 07:45:00|8367.9|8360.9|8372.1|8365.1|8372.6|8365.6|8365.1|8358.1|0
1724917800000|2024-08-29 07:50:00|8371.9|8364.9|8370.1|8363.1|8371.9|8364.9|8366.4|8359.4|0
1724918100000|2024-08-29 07:55:00|8369.6|8362.6|8366.1|8359.1|8370.1|8363.1|8365.6|8358.6|0
1724918400000|2024-08-29 08:00:00|8365.1|8358.1|8363.6|8356.6|8366.6|8359.6|8362.4|8355.4|0
1724918700000|2024-08-29 08:05:00|8363.4|8356.4|8363.6|8356.6|8369.4|8362.4|8363.4|8356.4|0
1724919000000|2024-08-29 08:10:00|8364.1|8357.1|8367.1|8360.1|8369.4|8362.4|8363.4|8356.4|0
1724919300000|2024-08-29 08:15:00|8366.9|8359.9|8367.6|8360.6|8368.1|8361.1|8365.1|8358.1|0
1724919600000|2024-08-29 08:20:00|8367.9|8360.9|8364.6|8357.6|8367.9|8360.9|8362.9|8355.9|0
1724919900000|2024-08-29 08:25:00|8364.9|8357.9|8366.1|8359.1|8367.1|8360.1|8361.9|8354.9|0
1724920200000|2024-08-29 08:30:00|8365.9|8358.9|8365.9|8358.9|8367.9|8360.9|8365.4|8358.4|0
1724920500000|2024-08-29 08:35:00|8365.6|8358.6|8365.6|8358.6|8367.4|8360.4|8363.4|8356.4|0
1724920800000|2024-08-29 08:40:00|8365.4|8358.4|8369.4|8362.4|8369.6|8362.6|8364.4|8357.4|0
1724921100000|2024-08-29 08:45:00|8369.6|8362.6|8365.1|8358.1|8369.6|8362.6|8364.4|8357.4|0
1724921400000|2024-08-29 08:50:00|8365.6|8358.6|8365.9|8358.9|8367.6|8360.6|8364.1|8357.1|0
1724921700000|2024-08-29 08:55:00|8366.1|8359.1|8366.9|8359.9|8367.4|8360.4|8364.6|8357.6|0
1724922000000|2024-08-29 09:00:00|8366.6|8359.6|8371.6|8364.6|8371.6|8364.6|8365.1|8358.1|0
1724922300000|2024-08-29 09:05:00|8371.9|8364.9|8374.1|8367.1|8374.6|8367.6|8370.6|8363.6|0
1724922600000|2024-08-29 09:10:00|8374.4|8367.4|8372.1|8365.1|8377.1|8370.1|8372.1|8365.1|0
1724922900000|2024-08-29 09:15:00|8372.4|8365.4|8374.6|8367.6|8375.6|8368.6|8372.1|8365.1|0
1724923200000|2024-08-29 09:20:00|8374.4|8367.4|8371.4|8364.4|8374.6|8367.6|8371.4|8364.4|0
1724923500000|2024-08-29 09:25:00|8371.6|8364.6|8373.1|8366.1|8373.4|8366.4|8369.9|8362.9|0
1724923800000|2024-08-29 09:30:00|8373.4|8366.4|8370.6|8363.6|8373.4|8366.4|8369.4|8362.4|0
1724924100000|2024-08-29 09:35:00|8370.4|8363.4|8371.1|8364.1|8372.6|8365.6|8370.1|8363.1|0
1724924400000|2024-08-29 09:40:00|8371.4|8364.4|8377.1|8370.1|8377.9|8370.9|8371.4|8364.4|0
1724924700000|2024-08-29 09:45:00|8376.9|8369.9|8375.6|8368.6|8378.9|8371.9|8374.6|8367.6|0
1724925000000|2024-08-29 09:50:00|8375.9|8368.9|8369.9|8362.9|8376.1|8369.1|8369.6|8362.6|0
1724925300000|2024-08-29 09:55:00|8370.1|8363.1|8370.6|8363.6|8373.4|8366.4|8369.1|8362.1|0
1724925600000|2024-08-29 10:00:00|8370.9|8363.9|8373.6|8366.6|8373.9|8366.9|8370.9|8363.9|0
1724925900000|2024-08-29 10:05:00|8373.1|8366.1|8377.6|8370.6|8378.1|8371.1|8372.4|8365.4|0
1724926200000|2024-08-29 10:10:00|8377.9|8370.9|8379.6|8372.6|8380.6|8373.6|8377.4|8370.4|0
1724926500000|2024-08-29 10:15:00|8379.4|8372.4|8374.6|8367.6|8380.4|8373.4|8373.4|8366.4|0
1724926800000|2024-08-29 10:20:00|8374.9|8367.9|8374.6|8367.6|8376.4|8369.4|8372.4|8365.4|0
1724927100000|2024-08-29 10:25:00|8374.4|8367.4|8373.6|8366.6|8375.4|8368.4|8372.9|8365.9|0
1724927400000|2024-08-29 10:30:00|8372.9|8365.9|8371.1|8364.1|8374.9|8367.9|8371.1|8364.1|0
1724927700000|2024-08-29 10:35:00|8370.9|8363.9|8372.6|8365.6|8374.1|8367.1|8370.6|8363.6|0
1724928000000|2024-08-29 10:40:00|8372.9|8365.9|8373.9|8366.9|8375.1|8368.1|8371.1|8364.1|0
1724928300000|2024-08-29 10:45:00|8374.1|8367.1|8375.4|8368.4|8375.9|8368.9|8373.9|8366.9|0
1724928600000|2024-08-29 10:50:00|8375.1|8368.1|8373.6|8366.6|8375.4|8368.4|8373.4|8366.4|0
1724928900000|2024-08-29 10:55:00|8373.4|8366.4|8376.1|8369.1|8376.1|8369.1|8372.4|8365.4|0
1724929200000|2024-08-29 11:00:00|8375.4|8368.4|8373.1|8366.1|8377.4|8370.4|8372.9|8365.9|0
1724929500000|2024-08-29 11:05:00|8373.4|8366.4|8374.6|8367.6|8375.1|8368.1|8372.9|8365.9|0
1724929800000|2024-08-29 11:10:00|8374.9|8367.9|8374.6|8367.6|8375.1|8368.1|8371.4|8364.4|0
1724930100000|2024-08-29 11:15:00|8374.4|8367.4|8374.1|8367.1|8376.1|8369.1|8373.1|8366.1|0
1724930400000|2024-08-29 11:20:00|8374.4|8367.4|8373.4|8366.4|8375.6|8368.6|8372.9|8365.9|0
1724930700000|2024-08-29 11:25:00|8373.6|8366.6|8373.9|8366.9|8374.9|8367.9|8373.4|8366.4|0
1724931000000|2024-08-29 11:30:00|8374.1|8367.1|8374.4|8367.4|8377.1|8370.1|8374.1|8367.1|0
1724931300000|2024-08-29 11:35:00|8374.6|8367.6|8375.1|8368.1|8378.4|8371.4|8373.9|8366.9|0
1724931600000|2024-08-29 11:40:00|8374.9|8367.9|8375.9|8368.9|8376.9|8369.9|8373.9|8366.9|0
1724931900000|2024-08-29 11:45:00|8376.1|8369.1|8379.6|8372.6|8379.9|8372.9|8374.9|8367.9|0
1724932200000|2024-08-29 11:50:00|8379.9|8372.9|8379.1|8372.1|8380.6|8373.6|8377.4|8370.4|0
1724932500000|2024-08-29 11:55:00|8379.6|8372.6|8382.6|8375.6|8383.4|8376.4|8379.4|8372.4|0
1724932800000|2024-08-29 12:00:00|8382.9|8375.9|8386.9|8379.9|8387.4|8380.4|8382.1|8375.1|0
1724933100000|2024-08-29 12:05:00|8387.4|8380.4|8388.1|8381.1|8389.9|8382.9|8385.9|8378.9|0
1724933400000|2024-08-29 12:10:00|8388.4|8381.4|8385.4|8378.4|8388.4|8381.4|8383.4|8376.4|0
1724933700000|2024-08-29 12:15:00|8385.6|8378.6|8384.4|8377.4|8386.6|8379.6|8383.1|8376.1|0
1724934000000|2024-08-29 12:20:00|8384.9|8377.9|8386.1|8379.1|8386.1|8379.1|8381.9|8374.9|0
1724934300000|2024-08-29 12:25:00|8386.4|8379.4|8389.4|8382.4|8389.6|8382.6|8385.4|8378.4|0
1724934600000|2024-08-29 12:30:00|8389.6|8382.6|8389.6|8382.6|8398.6|8391.6|8389.1|8382.1|0
1724934900000|2024-08-29 12:35:00|8389.4|8382.4|8383.6|8376.6|8390.1|8383.1|8382.1|8375.1|0
1724935200000|2024-08-29 12:40:00|8384.1|8377.1|8382.4|8375.4|8387.4|8380.4|8381.6|8374.6|0
1724935500000|2024-08-29 12:45:00|8381.9|8374.9|8385.4|8378.4|8387.6|8380.6|8381.9|8374.9|0
1724935800000|2024-08-29 12:50:00|8385.6|8378.6|8388.9|8381.9|8389.1|8382.1|8385.1|8378.1|0
1724936100000|2024-08-29 12:55:00|8388.6|8381.6|8387.6|8380.6|8388.9|8381.9|8385.4|8378.4|0
1724936400000|2024-08-29 13:00:00|8387.4|8380.4|8386.6|8379.6|8390.1|8383.1|8385.9|8378.9|0
1724936700000|2024-08-29 13:05:00|8386.9|8379.9|8379.9|8372.9|8386.9|8379.9|8379.6|8372.6|0
1724937000000|2024-08-29 13:10:00|8379.4|8372.4|8381.1|8374.1|8382.4|8375.4|8377.9|8370.9|0
1724937300000|2024-08-29 13:15:00|8380.9|8373.9|8383.4|8376.4|8383.4|8376.4|8379.9|8372.9|0
1724937600000|2024-08-29 13:20:00|8383.6|8376.6|8383.6|8376.6|8384.9|8377.9|8381.9|8374.9|0
1724937900000|2024-08-29 13:25:00|8383.4|8376.4|8385.1|8378.1|8385.9|8378.9|8381.9|8374.9|0
1724938200000|2024-08-29 13:30:00|8384.9|8377.9|8382.9|8375.9|8390.9|8383.9|8381.9|8374.9|0
1724938500000|2024-08-29 13:35:00|8382.6|8375.6|8376.6|8369.6|8385.4|8378.4|8374.4|8367.4|0
1724938800000|2024-08-29 13:40:00|8376.4|8369.4|8370.4|8363.4|8379.6|8372.6|8369.9|8362.9|0
1724939100000|2024-08-29 13:45:00|8369.9|8362.9|8368.4|8361.4|8372.1|8365.1|8365.4|8358.4|0
1724939400000|2024-08-29 13:50:00|8367.4|8360.4|8361.1|8354.1|8367.9|8360.9|8359.9|8352.9|0
1724939700000|2024-08-29 13:55:00|8361.4|8354.4|8362.9|8355.9|8366.9|8359.9|8360.9|8353.9|0
1724940000000|2024-08-29 14:00:00|8365.1|8358.1|8374.9|8367.9|8377.1|8370.1|8364.9|8357.9|0
1724940300000|2024-08-29 14:05:00|8375.1|8368.1|8375.6|8368.6|8377.6|8370.6|8371.9|8364.9|0
1724940600000|2024-08-29 14:10:00|8375|8368|8379.5|8372.5|8382|8375|8375|8368|0
1724940900000|2024-08-29 14:15:00|8380|8373|8382.2|8375.2|8383.5|8376.5|8378.5|8371.5|0
1724941200000|2024-08-29 14:20:00|8382.7|8375.7|8384.5|8377.5|8386.7|8379.7|8382.2|8375.2|0
1724941500000|2024-08-29 14:25:00|8385|8378|8381.7|8374.7|8386.2|8379.2|8381|8374|0
1724941800000|2024-08-29 14:30:00|8382.2|8375.2|8379|8372|8383.2|8376.2|8378|8371|0
1724942100000|2024-08-29 14:35:00|8379.2|8372.2|8385|8378|8385.5|8378.5|8378|8371|0
1724942400000|2024-08-29 14:40:00|8384.5|8377.5|8380|8373|8384.5|8377.5|8379|8372|0
1724942700000|2024-08-29 14:45:00|8379.5|8372.5|8381.5|8374.5|8383|8376|8379.5|8372.5|0
1724943000000|2024-08-29 14:50:00|8381.2|8374.2|8383.7|8376.7|8384.5|8377.5|8380.7|8373.7|0
1724943300000|2024-08-29 14:55:00|8384|8377|8382.2|8375.2|8385.5|8378.5|8381.5|8374.5|0
1724943600000|2024-08-29 15:00:00|8383|8376|8385.2|8378.2|8385.7|8378.7|8381.7|8374.7|0
1724943900000|2024-08-29 15:05:00|8385.5|8378.5|8383.7|8376.7|8386.5|8379.5|8381.5|8374.5|0
1724944200000|2024-08-29 15:10:00|8384|8377|8385.7|8378.7|8386.5|8379.5|8382.7|8375.7|0
1724944500000|2024-08-29 15:15:00|8386|8379|8385|8378|8388|8381|8384.2|8377.2|0
1724944800000|2024-08-29 15:20:00|8384.7|8377.7|8383|8376|8386|8379|8382.5|8375.5|0
1724945100000|2024-08-29 15:25:00|8383.2|8376.2|8384|8377|8384.5|8377.5|8381.5|8374.5|0
1724945400000|2024-08-29 15:30:00|8384.5|8377.5|8384.5|8377.5|8388.2|8381.2|8382.2|8375.2|0
1724945700000|2024-08-29 15:35:00|8386|8379|8384.5|8377.5|8386|8379|8382.7|8375.7|0
1724946000000|2024-08-29 15:40:00|8384|8377|8383|8376|8384.7|8377.7|8382.5|8375.5|0
1724946300000|2024-08-29 15:45:00|8383.2|8376.2|8387|8380|8387|8380|8382.5|8375.5|0
1724946600000|2024-08-29 15:50:00|8387.5|8380.5|8389.2|8382.2|8390.2|8383.2|8387.2|8380.2|0
1724946900000|2024-08-29 15:55:00|8389|8382|8390|8383|8391.7|8384.7|8387.5|8380.5|0
1724947200000|2024-08-29 16:00:00|8390.2|8383.2|8395|8388|8396.2|8389.2|8389.7|8382.7|0
1724947500000|2024-08-29 16:05:00|8395.2|8388.2|8395.5|8388.5|8397.7|8390.7|8394|8387|0
1724947800000|2024-08-29 16:10:00|8395.7|8388.7|8396|8389|8397|8390|8394.5|8387.5|0
1724948100000|2024-08-29 16:15:00|8395.7|8388.7|8395.5|8388.5|8396.5|8389.5|8394|8387|0
1724948400000|2024-08-29 16:20:00|8395.7|8388.7|8399|8392|8399.2|8392.2|8394.7|8387.7|0
1724948700000|2024-08-29 16:25:00|8399.2|8392.2|8396.5|8389.5|8399.5|8392.5|8396.5|8389.5|0
1724949000000|2024-08-29 16:30:00|8396.2|8389.2|8396|8389|8397|8390|8395.5|8388.5|0
1724949300000|2024-08-29 16:35:00|8396.2|8389.2|8395.5|8388.5|8396.5|8389.5|8394|8387|0
1724949600000|2024-08-29 16:40:00|8395.2|8388.2|8395|8388|8398|8391|8394.2|8387.2|0
1724949900000|2024-08-29 16:45:00|8395.2|8388.2|8394.5|8387.5|8396.5|8389.5|8394|8387|0
1724950200000|2024-08-29 16:50:00|8394.2|8387.2|8396.7|8389.7|8397.5|8390.5|8394|8387|0
1724950500000|2024-08-29 16:55:00|8397|8390|8399|8392|8399|8392|8396.5|8389.5|0
1724950800000|2024-08-29 17:00:00|8398.5|8391.5|8396.5|8389.5|8398.5|8391.5|8396|8389|0
1724951100000|2024-08-29 17:05:00|8396.7|8389.7|8397.5|8390.5|8398.5|8391.5|8395.5|8388.5|0
1724951400000|2024-08-29 17:10:00|8397.2|8390.2|8401|8394|8401.5|8394.5|8397|8390|0
1724951700000|2024-08-29 17:15:00|8401.2|8394.2|8403.5|8396.5|8404.5|8397.5|8400.5|8393.5|0
1724952000000|2024-08-29 17:20:00|8403.7|8396.7|8403|8396|8404|8397|8401.5|8394.5|0
1724952300000|2024-08-29 17:25:00|8403.5|8396.5|8405.5|8398.5|8407.5|8400.5|8403|8396|0
1724952600000|2024-08-29 17:30:00|8404.5|8397.5|8406.7|8399.7|8407|8400|8403.7|8396.7|0
1724952900000|2024-08-29 17:35:00|8407|8400|8407|8400|8409|8402|8406|8399|0
1724953200000|2024-08-29 17:40:00|8406.5|8399.5|8412.5|8405.5|8413.5|8406.5|8406|8399|0
1724953500000|2024-08-29 17:45:00|8412.7|8405.7|8414|8407|8414|8407|8411|8404|0
1724953800000|2024-08-29 17:50:00|8414.5|8407.5|8417.5|8410.5|8418|8411|8414|8407|0
1724954100000|2024-08-29 17:55:00|8417.2|8410.2|8417|8410|8418|8411|8416|8409|0
1724954400000|2024-08-29 18:00:00|8417.2|8410.2|8419.5|8412.5|8419.5|8412.5|8413.5|8406.5|0
1724954700000|2024-08-29 18:05:00|8419.2|8412.2|8419|8412|8420.7|8413.7|8418.5|8411.5|0
1724955000000|2024-08-29 18:10:00|8418.7|8411.7|8420.2|8413.2|8421.2|8414.2|8417.7|8410.7|0
1724955300000|2024-08-29 18:15:00|8420|8413|8422|8415|8422|8415|8419.5|8412.5|0
1724955600000|2024-08-29 18:20:00|8422.5|8415.5|8422.5|8415.5|8423|8416|8419|8412|0
1724955900000|2024-08-29 18:25:00|8423|8416|8415.2|8408.2|8423|8416|8413.2|8406.2|0
1724956200000|2024-08-29 18:30:00|8415|8408|8412.5|8405.5|8416.5|8409.5|8412|8405|0
1724956500000|2024-08-29 18:35:00|8412.7|8405.7|8405.7|8398.7|8414.5|8407.5|8405.5|8398.5|0
1724956800000|2024-08-29 18:40:00|8405.5|8398.5|8404.7|8397.7|8409.5|8402.5|8401.5|8394.5|0
1724957100000|2024-08-29 18:45:00|8404.5|8397.5|8404.5|8397.5|8404.7|8397.7|8397.7|8390.7|0
1724957400000|2024-08-29 18:50:00|8404.7|8397.7|8403.7|8396.7|8404.7|8397.7|8396.5|8389.5|0
1724957700000|2024-08-29 18:55:00|8403.5|8396.5|8402.7|8395.7|8404|8397|8400|8393|0
1724958000000|2024-08-29 19:00:00|8401.7|8394.7|8400.2|8393.2|8402.7|8395.7|8398.5|8391.5|0
1724958300000|2024-08-29 19:05:00|8400|8393|8403.7|8396.7|8404.7|8397.7|8399|8392|0
1724958600000|2024-08-29 19:10:00|8404|8397|8403.7|8396.7|8405.7|8398.7|8401.5|8394.5|0
1724958900000|2024-08-29 19:15:00|8404|8397|8408.2|8401.2|8410|8403|8403.2|8396.2|0
1724959200000|2024-08-29 19:20:00|8408|8401|8408.7|8401.7|8409.5|8402.5|8405.7|8398.7|0
1724959500000|2024-08-29 19:25:00|8408.5|8401.5|8414|8407|8414|8407|8408.5|8401.5|0
1724959800000|2024-08-29 19:30:00|8414.2|8407.2|8411.7|8404.7|8414.7|8407.7|8411.5|8404.5|0
1724960100000|2024-08-29 19:35:00|8411.5|8404.5|8411.7|8404.7|8414|8407|8410.5|8403.5|0
1724960400000|2024-08-29 19:40:00|8411.5|8404.5|8402.7|8395.7|8412.5|8405.5|8402.7|8395.7|0
1724960700000|2024-08-29 19:45:00|8402.5|8395.5|8402|8395|8405.2|8398.2|8401.5|8394.5|0
1724961000000|2024-08-29 19:50:00|8402.5|8395.5|8400.2|8393.2|8403.7|8396.7|8400|8393|0
1724961300000|2024-08-29 19:55:00|8400.7|8393.7|8402.8|8395.8|8404.5|8397.5|8399.5|8392.5|0
1724961600000|2024-08-29 20:00:00|8403.6|8396.6|8407.1|8400.1|8407.7|8400.7|8403.3|8396.3|0
1724961900000|2024-08-29 20:05:00|8407|8400|8410.1|8403.1|8410.5|8403.5|8406.7|8399.7|0
1724962200000|2024-08-29 20:10:00|8410.2|8403.2|8408|8401|8411.1|8404.1|8407.9|8400.9|0
1724962500000|2024-08-29 20:15:00|8408.1|8401.1|8409.7|8402.7|8409.7|8402.7|8408.1|8401.1|0
1724962800000|2024-08-29 20:20:00|8409.6|8402.6|8409.5|8402.5|8410.5|8403.5|8409.4|8402.4|0
1724963100000|2024-08-29 20:25:00|8409.4|8402.4|8410.1|8403.1|8410.4|8403.4|8409.4|8402.4|0
1724963400000|2024-08-29 20:30:00|8410.3|8403.3|8408.8|8401.8|8410.3|8403.3|8408.8|8401.8|0
1724963700000|2024-08-29 20:35:00|8408.7|8401.7|8409|8402|8409.7|8402.7|8408.4|8401.4|0
1724964000000|2024-08-29 20:40:00|8409.1|8402.1|8408.6|8401.6|8409.3|8402.3|8408.5|8401.5|0
1724964300000|2024-08-29 20:45:00|8408.5|8401.5|8407.6|8400.6|8408.6|8401.6|8407.6|8400.6|0
1724964600000|2024-08-29 20:50:00|8407.7|8400.7|8408.3|8401.3|8408.8|8401.8|8407.6|8400.6|0
1724964900000|2024-08-29 20:55:00|8408.4|8401.4|8408.6|8401.6|8409.3|8402.3|8408.3|8401.3|0
1724965200000|2024-08-29 21:00:00|8408.7|8401.7|8409|8402|8409.1|8402.1|8408.7|8401.7|0
1724965500000|2024-08-29 21:05:00|8408.9|8401.9|8408.2|8401.2|8408.9|8401.9|8408.2|8401.2|0
1724965800000|2024-08-29 21:10:00|8408.1|8401.1|8407.8|8400.8|8408.1|8401.1|8407.7|8400.7|0
1724966100000|2024-08-29 21:15:00|8407.9|8400.9|8408|8401|8408.9|8401.9|8407.8|8400.8|0
1724966400000|2024-08-29 21:20:00|8407.9|8400.9|8408.6|8401.6|8408.6|8401.6|8407.9|8400.9|0
1724966700000|2024-08-29 21:25:00|8408.5|8401.5|8408.7|8401.7|8408.7|8401.7|8408.4|8401.4|0
1724967000000|2024-08-29 21:30:00|8408.6|8401.6|8408.7|8401.7|8408.8|8401.8|8408.6|8401.6|0
1724967300000|2024-08-29 21:35:00|8408.6|8401.6|8409.4|8402.4|8409.4|8402.4|8408.6|8401.6|0
1724967600000|2024-08-29 21:40:00|8409.5|8402.5|8409.3|8402.3|8409.5|8402.5|8409.3|8402.3|0
1724967900000|2024-08-29 21:45:00|8409.1|8402.1|8409.1|8402.1|8409.6|8402.6|8409|8402|0
1724968200000|2024-08-29 21:50:00|8409|8402|8409.3|8402.3|8409.3|8402.3|8409|8402|0
1724968500000|2024-08-29 21:55:00|8409.2|8402.2|8409|8402|8409.3|8402.3|8408.7|8401.7|0
1724968800000|2024-08-29 22:00:00|8409.5|8402.5|8409|8402|8411.1|8404.1|8408.5|8401.5|0
1724969100000|2024-08-29 22:05:00|8408.8|8401.8|8406.1|8399.1|8408.8|8401.8|8403.8|8396.8|0
1724969400000|2024-08-29 22:10:00|8405.9|8398.9|8406.6|8399.6|8407.6|8400.6|8405.2|8398.2|0
1724969700000|2024-08-29 22:15:00|8406.7|8399.7|8408.2|8401.2|8408.8|8401.8|8406.5|8399.5|0
1724970000000|2024-08-29 22:20:00|8407.9|8400.9|8406.4|8399.4|8408.5|8401.5|8405.7|8398.7|0
1724970300000|2024-08-29 22:25:00|8406.3|8399.3|8407.5|8400.5|8407.8|8400.8|8406.1|8399.1|0
1724970600000|2024-08-29 22:30:00|8407.4|8400.4|8407|8400|8407.9|8400.9|8406.8|8399.8|0
1724970900000|2024-08-29 22:35:00|8407.1|8400.1|8407|8400|8407.1|8400.1|8406.4|8399.4|0
1724971200000|2024-08-29 22:40:00|8406.9|8399.9|8408.4|8401.4|8408.5|8401.5|8406.7|8399.7|0
1724971500000|2024-08-29 22:45:00|8408.5|8401.5|8407.5|8400.5|8408.5|8401.5|8406.9|8399.9|0
1724971800000|2024-08-29 22:50:00|8407.4|8400.4|8407.1|8400.1|8407.7|8400.7|8406.9|8399.9|0
1724972100000|2024-08-29 22:55:00|8407.2|8400.2|8407.4|8400.4|8407.5|8400.5|8406.9|8399.9|0
1724972400000|2024-08-29 23:00:00|8407.3|8400.3|8406.8|8399.8|8407.3|8400.3|8406.1|8399.1|0
1724972700000|2024-08-29 23:05:00|8406.7|8399.7|8407.6|8400.6|8407.8|8400.8|8406.3|8399.3|0
1724973000000|2024-08-29 23:10:00|8407.7|8400.7|8408.2|8401.2|8408.2|8401.2|8407.5|8400.5|0
1724973300000|2024-08-29 23:15:00|8408.1|8401.1|8407.9|8400.9|8408.4|8401.4|8407.6|8400.6|0
1724973600000|2024-08-29 23:20:00|8407.8|8400.8|8408.6|8401.6|8409.1|8402.1|8407.7|8400.7|0
1724973900000|2024-08-29 23:25:00|8408.7|8401.7|8408.7|8401.7|8408.9|8401.9|8408.2|8401.2|0
1724974200000|2024-08-29 23:30:00|8408.6|8401.6|8407|8400|8408.7|8401.7|8406.9|8399.9|0
1724974500000|2024-08-29 23:35:00|8406.9|8399.9|8406.8|8399.8|8407.6|8400.6|8406.6|8399.6|0
1724974800000|2024-08-29 23:40:00|8406.7|8399.7|8406.9|8399.9|8407.2|8400.2|8406.3|8399.3|0
1724975100000|2024-08-29 23:45:00|8407|8400|8406.1|8399.1|8407.4|8400.4|8405.4|8398.4|0
1724975400000|2024-08-29 23:50:00|8406.2|8399.2|8405.8|8398.8|8407.2|8400.2|8405.4|8398.4|0
1724975700000|2024-08-29 23:55:00|8405.7|8398.7|8405.6|8398.6|8406.2|8399.2|8405.6|8398.6|0
1724976000000|2024-08-30 00:00:00|8405.7|8398.7|8400.9|8393.9|8413.4|8406.4|8400.7|8393.7|0
1724976300000|2024-08-30 00:05:00|8401.2|8394.2|8399.4|8392.4|8401.4|8394.4|8399.4|8392.4|0
1724976600000|2024-08-30 00:10:00|8399.2|8392.2|8400.2|8393.2|8400.7|8393.7|8399.2|8392.2|0
1724976900000|2024-08-30 00:15:00|8400.4|8393.4|8403.7|8396.7|8405.2|8398.2|8400.4|8393.4|0
1724977200000|2024-08-30 00:20:00|8403.9|8396.9|8404.7|8397.7|8405.2|8398.2|8403.7|8396.7|0
1724977500000|2024-08-30 00:25:00|8404.9|8397.9|8408.2|8401.2|8408.2|8401.2|8404.4|8397.4|0
1724977800000|2024-08-30 00:30:00|8407.7|8400.7|8408.9|8401.9|8409.7|8402.7|8407.4|8400.4|0
1724978100000|2024-08-30 00:35:00|8407.9|8400.9|8408.4|8401.4|8409.7|8402.7|8407.7|8400.7|0
1724978400000|2024-08-30 00:40:00|8408.2|8401.2|8409.4|8402.4|8409.7|8402.7|8407.9|8400.9|0
1724978700000|2024-08-30 00:45:00|8409.7|8402.7|8409.9|8402.9|8409.9|8402.9|8407.9|8400.9|0
1724979000000|2024-08-30 00:50:00|8409.7|8402.7|8408.7|8401.7|8410.2|8403.2|8408.7|8401.7|0
1724979300000|2024-08-30 00:55:00|8408.4|8401.4|8408.9|8401.9|8409.7|8402.7|8407.7|8400.7|0
1724979600000|2024-08-30 01:00:00|8409.2|8402.2|8411.4|8404.4|8411.9|8404.9|8409.2|8402.2|0
1724979900000|2024-08-30 01:05:00|8411.7|8404.7|8410.7|8403.7|8412.2|8405.2|8410.2|8403.2|0
1724980200000|2024-08-30 01:10:00|8410.4|8403.4|8410.4|8403.4|8410.4|8403.4|8409.4|8402.4|0
1724980500000|2024-08-30 01:15:00|8410.2|8403.2|8410.7|8403.7|8410.9|8403.9|8409.7|8402.7|0
1724980800000|2024-08-30 01:20:00|8410.4|8403.4|8411.7|8404.7|8411.7|8404.7|8409.2|8402.2|0
1724981100000|2024-08-30 01:25:00|8411.2|8404.2|8409.7|8402.7|8411.7|8404.7|8409.7|8402.7|0
1724981400000|2024-08-30 01:30:00|8410.2|8403.2|8411.2|8404.2|8411.2|8404.2|8410.2|8403.2|0
1724981700000|2024-08-30 01:35:00|8411.7|8404.7|8411.9|8404.9|8412.7|8405.7|8411.2|8404.2|0
1724982000000|2024-08-30 01:40:00|8412.2|8405.2|8414.2|8407.2|8415.7|8408.7|8411.9|8404.9|0
1724982300000|2024-08-30 01:45:00|8413.4|8406.4|8412.9|8405.9|8413.7|8406.7|8411.9|8404.9|0
1724982600000|2024-08-30 01:50:00|8412.7|8405.7|8412.9|8405.9|8413.2|8406.2|8412.2|8405.2|0
1724982900000|2024-08-30 01:55:00|8412.7|8405.7|8411.7|8404.7|8412.9|8405.9|8411.2|8404.2|0
1724983200000|2024-08-30 02:00:00|8411.9|8404.9|8413.2|8406.2|8413.7|8406.7|8409.7|8402.7|0
1724983500000|2024-08-30 02:05:00|8412.4|8405.4|8412.9|8405.9|8412.9|8405.9|8411.7|8404.7|0
1724983800000|2024-08-30 02:10:00|8413.4|8406.4|8413.2|8406.2|8414.9|8407.9|8412.9|8405.9|0
1724984100000|2024-08-30 02:15:00|8413.4|8406.4|8413.9|8406.9|8415.2|8408.2|8412.4|8405.4|0
1724984400000|2024-08-30 02:20:00|8414.4|8407.4|8415.4|8408.4|8415.9|8408.9|8413.4|8406.4|0
1724984700000|2024-08-30 02:25:00|8415.7|8408.7|8415.7|8408.7|8416.2|8409.2|8415.4|8408.4|0
1724985000000|2024-08-30 02:30:00|8415.4|8408.4|8417.7|8410.7|8418.2|8411.2|8415.4|8408.4|0
1724985300000|2024-08-30 02:35:00|8417.4|8410.4|8417.2|8410.2|8417.4|8410.4|8417.2|8410.2|0
1724985600000|2024-08-30 02:40:00|8417.4|8410.4|8417.9|8410.9|8417.9|8410.9|8417.4|8410.4|0
1724985900000|2024-08-30 02:45:00|8418.2|8411.2|8420.2|8413.2|8420.2|8413.2|8418.2|8411.2|0
1724986200000|2024-08-30 02:50:00|8420.4|8413.4|8420.4|8413.4|8420.7|8413.7|8419.4|8412.4|0
1724986500000|2024-08-30 02:55:00|8420.2|8413.2|8423.4|8416.4|8423.4|8416.4|8420.2|8413.2|0
1724986800000|2024-08-30 03:00:00|8423.2|8416.2|8421.7|8414.7|8423.4|8416.4|8420.9|8413.9|0
1724987100000|2024-08-30 03:05:00|8421.4|8414.4|8418.9|8411.9|8421.9|8414.9|8418.2|8411.2|0
1724987400000|2024-08-30 03:10:00|8419.9|8412.9|8419.2|8412.2|8419.9|8412.9|8418.4|8411.4|0
1724987700000|2024-08-30 03:15:00|8418.9|8411.9|8421.9|8414.9|8421.9|8414.9|8418.9|8411.9|0
1724988000000|2024-08-30 03:20:00|8421.7|8414.7|8418.4|8411.4|8421.7|8414.7|8418.4|8411.4|0
1724988300000|2024-08-30 03:25:00|8418.2|8411.2|8420.4|8413.4|8421.7|8414.7|8417.9|8410.9|0
1724988600000|2024-08-30 03:30:00|8420.2|8413.2|8421.7|8414.7|8421.9|8414.9|8420.2|8413.2|0
1724988900000|2024-08-30 03:35:00|8422.4|8415.4|8419.9|8412.9|8422.4|8415.4|8418.9|8411.9|0
1724989200000|2024-08-30 03:40:00|8419.7|8412.7|8419.7|8412.7|8420.7|8413.7|8417.9|8410.9|0
1724989500000|2024-08-30 03:45:00|8419.4|8412.4|8419.9|8412.9|8421.2|8414.2|8419.4|8412.4|0
1724989800000|2024-08-30 03:50:00|8419.4|8412.4|8420.4|8413.4|8422.7|8415.7|8419.4|8412.4|0
1724990100000|2024-08-30 03:55:00|8420.2|8413.2|8422.9|8415.9|8423.2|8416.2|8419.7|8412.7|0
1724990400000|2024-08-30 04:00:00|8422.7|8415.7|8421.9|8414.9|8422.7|8415.7|8421.2|8414.2|0
1724990700000|2024-08-30 04:05:00|8421.7|8414.7|8421.4|8414.4|8422.4|8415.4|8420.4|8413.4|0
1724991000000|2024-08-30 04:10:00|8421.2|8414.2|8419.7|8412.7|8421.2|8414.2|8417.7|8410.7|0
1724991300000|2024-08-30 04:15:00|8419.9|8412.9|8418.2|8411.2|8419.9|8412.9|8417.7|8410.7|0
1724991600000|2024-08-30 04:20:00|8418.4|8411.4|8417.4|8410.4|8419.2|8412.2|8416.9|8409.9|0
1724991900000|2024-08-30 04:25:00|8417.2|8410.2|8416.7|8409.7|8417.4|8410.4|8415.9|8408.9|0
1724992200000|2024-08-30 04:30:00|8416.2|8409.2|8417.2|8410.2|8417.2|8410.2|8415.7|8408.7|0
1724992500000|2024-08-30 04:35:00|8416.9|8409.9|8417.2|8410.2|8417.2|8410.2|8416.7|8409.7|0
1724992800000|2024-08-30 04:40:00|8416.9|8409.9|8417.4|8410.4|8418.2|8411.2|8415.9|8408.9|0
1724993100000|2024-08-30 04:45:00|8417.2|8410.2|8417.9|8410.9|8418.2|8411.2|8417.2|8410.2|0
1724993400000|2024-08-30 04:50:00|8417.7|8410.7|8417.4|8410.4|8418.7|8411.7|8417.2|8410.2|0
1724993700000|2024-08-30 04:55:00|8417.2|8410.2|8416.9|8409.9|8418.2|8411.2|8416.2|8409.2|0
1724994000000|2024-08-30 05:00:00|8417.4|8410.4|8416.7|8409.7|8417.7|8410.7|8413.4|8406.4|0
1724994300000|2024-08-30 05:05:00|8416.2|8409.2|8416.4|8409.4|8418.4|8411.4|8414.7|8407.7|0
1724994600000|2024-08-30 05:10:00|8416.2|8409.2|8413.9|8406.9|8416.2|8409.2|8413.9|8406.9|0
1724994900000|2024-08-30 05:15:00|8414.4|8407.4|8412.7|8405.7|8414.4|8407.4|8412.7|8405.7|0
1724995200000|2024-08-30 05:20:00|8412.9|8405.9|8412.7|8405.7|8414.2|8407.2|8411.7|8404.7|0
1724995500000|2024-08-30 05:25:00|8412.9|8405.9|8411.9|8404.9|8412.9|8405.9|8411.4|8404.4|0
1724995800000|2024-08-30 05:30:00|8411.4|8404.4|8411.9|8404.9|8412.7|8405.7|8411.2|8404.2|0
1724996100000|2024-08-30 05:35:00|8412.4|8405.4|8416.4|8409.4|8416.4|8409.4|8412.4|8405.4|0
1724996400000|2024-08-30 05:40:00|8416.2|8409.2|8417.7|8410.7|8418.2|8411.2|8416.2|8409.2|0
1724996700000|2024-08-30 05:45:00|8417.9|8410.9|8418.2|8411.2|8420.4|8413.4|8417.9|8410.9|0
1724997000000|2024-08-30 05:50:00|8418.4|8411.4|8419.2|8412.2|8421.2|8414.2|8417.7|8410.7|0
1724997300000|2024-08-30 05:55:00|8418.9|8411.9|8417.2|8410.2|8420.4|8413.4|8416.7|8409.7|0
1724997600000|2024-08-30 06:00:00|8418.4|8411.4|8417.7|8410.7|8423.2|8416.2|8415.4|8408.4|0
1724997900000|2024-08-30 06:05:00|8417.9|8410.9|8420.4|8413.4|8422.7|8415.7|8417.9|8410.9|0
1724998200000|2024-08-30 06:10:00|8420.7|8413.7|8416.7|8409.7|8421.4|8414.4|8416.4|8409.4|0
1724998500000|2024-08-30 06:15:00|8416.4|8409.4|8414.4|8407.4|8418.4|8411.4|8413.4|8406.4|0
1724998800000|2024-08-30 06:20:00|8413.4|8406.4|8414.9|8407.9|8414.9|8407.9|8410.9|8403.9|0
1724999100000|2024-08-30 06:25:00|8415.4|8408.4|8416.4|8409.4|8418.4|8411.4|8415.4|8408.4|0
1724999400000|2024-08-30 06:30:00|8416.9|8409.9|8417.4|8410.4|8419.9|8412.9|8414.4|8407.4|0
1724999700000|2024-08-30 06:35:00|8417.2|8410.2|8416.4|8409.4|8417.7|8410.7|8413.4|8406.4|0
1725000000000|2024-08-30 06:40:00|8416.9|8409.9|8418.9|8411.9|8419.9|8412.9|8416.2|8409.2|0
1725000300000|2024-08-30 06:45:00|8415.7|8408.7|8417.4|8410.4|8419.7|8412.7|8415.4|8408.4|0
1725000600000|2024-08-30 06:50:00|8417.2|8410.2|8420.4|8413.4|8420.9|8413.9|8415.4|8408.4|0
1725000900000|2024-08-30 06:55:00|8420.2|8413.2|8403.9|8396.9|8421.9|8414.9|8403.9|8396.9|0
1725001200000|2024-08-30 07:00:00|8405.4|8398.4|8407.9|8400.9|8417.4|8410.4|8405.4|8398.4|0
1725001500000|2024-08-30 07:05:00|8407.7|8400.7|8413.4|8406.4|8414.4|8407.4|8406.2|8399.2|0
1725001800000|2024-08-30 07:10:00|8413.2|8406.2|8414.7|8407.7|8414.9|8407.9|8409.9|8402.9|0
1725002100000|2024-08-30 07:15:00|8414.4|8407.4|8410.4|8403.4|8415.2|8408.2|8408.9|8401.9|0
1725002400000|2024-08-30 07:20:00|8410.7|8403.7|8415.4|8408.4|8416.4|8409.4|8410.7|8403.7|0
1725002700000|2024-08-30 07:25:00|8415.2|8408.2|8417.2|8410.2|8420.4|8413.4|8415.2|8408.2|0
1725003000000|2024-08-30 07:30:00|8417.4|8410.4|8412.2|8405.2|8419.4|8412.4|8412.2|8405.2|0
1725003300000|2024-08-30 07:35:00|8412.7|8405.7|8411.7|8404.7|8417.2|8410.2|8411.7|8404.7|0
1725003600000|2024-08-30 07:40:00|8410.7|8403.7|8412.4|8405.4|8414.2|8407.2|8410.7|8403.7|0
1725003900000|2024-08-30 07:45:00|8412.7|8405.7|8412.4|8405.4|8413.9|8406.9|8409.7|8402.7|0
1725004200000|2024-08-30 07:50:00|8412.7|8405.7|8413.9|8406.9|8414.4|8407.4|8410.4|8403.4|0
1725004500000|2024-08-30 07:55:00|8414.2|8407.2|8414.7|8407.7|8417.2|8410.2|8413.7|8406.7|0
1725004800000|2024-08-30 08:00:00|8414.9|8407.9|8416.2|8409.2|8418.2|8411.2|8413.4|8406.4|0
1725005100000|2024-08-30 08:05:00|8416.4|8409.4|8416.4|8409.4|8417.9|8410.9|8413.7|8406.7|0
1725005400000|2024-08-30 08:10:00|8416.7|8409.7|8416.9|8409.9|8418.2|8411.2|8415.4|8408.4|0
1725005700000|2024-08-30 08:15:00|8416.7|8409.7|8413.2|8406.2|8417.4|8410.4|8413.2|8406.2|0
1725006000000|2024-08-30 08:20:00|8412.9|8405.9|8410.2|8403.2|8413.2|8406.2|8409.2|8402.2|0
1725006300000|2024-08-30 08:25:00|8409.4|8402.4|8410.4|8403.4|8413.2|8406.2|8409.4|8402.4|0
1725006600000|2024-08-30 08:30:00|8410.7|8403.7|8414.7|8407.7|8414.9|8407.9|8408.9|8401.9|0
1725006900000|2024-08-30 08:35:00|8414.2|8407.2|8413.2|8406.2|8416.2|8409.2|8411.9|8404.9|0
1725007200000|2024-08-30 08:40:00|8413.4|8406.4|8411.2|8404.2|8414.2|8407.2|8410.7|8403.7|0
1725007500000|2024-08-30 08:45:00|8410.9|8403.9|8406.9|8399.9|8411.7|8404.7|8406.4|8399.4|0
1725007800000|2024-08-30 08:50:00|8407.2|8400.2|8407.4|8400.4|8408.2|8401.2|8405.7|8398.7|0
1725008100000|2024-08-30 08:55:00|8407.7|8400.7|8402.9|8395.9|8407.7|8400.7|8401.9|8394.9|0
1725008400000|2024-08-30 09:00:00|8401.9|8394.9|8405.9|8398.9|8405.9|8398.9|8400.4|8393.4|0
1725008700000|2024-08-30 09:05:00|8406.2|8399.2|8403.7|8396.7|8406.4|8399.4|8402.2|8395.2|0
1725009000000|2024-08-30 09:10:00|8403.9|8396.9|8407.9|8400.9|8407.9|8400.9|8403.4|8396.4|0
1725009300000|2024-08-30 09:15:00|8407.7|8400.7|8406.9|8399.9|8407.7|8400.7|8406.2|8399.2|0
1725009600000|2024-08-30 09:20:00|8410.4|8403.4|8407.7|8400.7|8410.9|8403.9|8405.9|8398.9|0
1725009900000|2024-08-30 09:25:00|8407.9|8400.9|8404.4|8397.4|8408.9|8401.9|8404.4|8397.4|0
1725010200000|2024-08-30 09:30:00|8404.7|8397.7|8402.4|8395.4|8404.7|8397.7|8400.4|8393.4|0
1725010500000|2024-08-30 09:35:00|8402.7|8395.7|8407.7|8400.7|8407.7|8400.7|8401.2|8394.2|0
1725010800000|2024-08-30 09:40:00|8407.2|8400.2|8406.7|8399.7|8407.7|8400.7|8405.2|8398.2|0
1725011100000|2024-08-30 09:45:00|8406.4|8399.4|8407.4|8400.4|8408.7|8401.7|8405.9|8398.9|0
1725011400000|2024-08-30 09:50:00|8407.7|8400.7|8407.7|8400.7|8408.2|8401.2|8405.9|8398.9|0
1725011700000|2024-08-30 09:55:00|8408.2|8401.2|8409.4|8402.4|8409.7|8402.7|8407.4|8400.4|0
1725012000000|2024-08-30 10:00:00|8409.7|8402.7|8409.9|8402.9|8411.2|8404.2|8408.7|8401.7|0
1725012300000|2024-08-30 10:05:00|8409.7|8402.7|8410.4|8403.4|8412.4|8405.4|8409.7|8402.7|0
1725012600000|2024-08-30 10:10:00|8410.2|8403.2|8411.2|8404.2|8411.9|8404.9|8409.2|8402.2|0
1725012900000|2024-08-30 10:15:00|8410.7|8403.7|8412.2|8405.2|8412.7|8405.7|8409.4|8402.4|0
1725013200000|2024-08-30 10:20:00|8411.9|8404.9|8411.2|8404.2|8412.2|8405.2|8410.7|8403.7|0
1725013500000|2024-08-30 10:25:00|8411.7|8404.7|8415.4|8408.4|8415.9|8408.9|8411.7|8404.7|0
1725013800000|2024-08-30 10:30:00|8415.2|8408.2|8409.9|8402.9|8415.4|8408.4|8409.7|8402.7|0
1725014100000|2024-08-30 10:35:00|8409.7|8402.7|8408.4|8401.4|8410.4|8403.4|8408.4|8401.4|0
1725014400000|2024-08-30 10:40:00|8408.2|8401.2|8409.9|8402.9|8410.4|8403.4|8407.7|8400.7|0
1725014700000|2024-08-30 10:45:00|8410.2|8403.2|8411.2|8404.2|8412.7|8405.7|8410.2|8403.2|0
1725015000000|2024-08-30 10:50:00|8410.9|8403.9|8412.4|8405.4|8414.2|8407.2|8410.9|8403.9|0
1725015300000|2024-08-30 10:55:00|8412.7|8405.7|8414.9|8407.9|8415.9|8408.9|8411.7|8404.7|0
1725015600000|2024-08-30 11:00:00|8415.2|8408.2|8410.4|8403.4|8415.7|8408.7|8410.2|8403.2|0
1725015900000|2024-08-30 11:05:00|8410.7|8403.7|8409.4|8402.4|8410.7|8403.7|8408.9|8401.9|0
1725016200000|2024-08-30 11:10:00|8409.2|8402.2|8407.2|8400.2|8409.2|8402.2|8405.9|8398.9|0
1725016500000|2024-08-30 11:15:00|8407.7|8400.7|8407.4|8400.4|8408.7|8401.7|8406.9|8399.9|0
1725016800000|2024-08-30 11:20:00|8407.2|8400.2|8405.7|8398.7|8407.2|8400.2|8404.7|8397.7|0
1725017100000|2024-08-30 11:25:00|8405.9|8398.9|8408.4|8401.4|8409.2|8402.2|8405.4|8398.4|0
1725017400000|2024-08-30 11:30:00|8408.7|8401.7|8408.4|8401.4|8411.4|8404.4|8407.9|8400.9|0
1725017700000|2024-08-30 11:35:00|8408.2|8401.2|8409.4|8402.4|8410.2|8403.2|8408.2|8401.2|0
1725018000000|2024-08-30 11:40:00|8409.1|8402.1|8407.1|8400.1|8410.1|8403.1|8406.6|8399.6|0
1725018300000|2024-08-30 11:45:00|8407.4|8400.4|8407.4|8400.4|8407.6|8400.6|8405.4|8398.4|0
1725018600000|2024-08-30 11:50:00|8406.9|8399.9|8408.6|8401.6|8408.9|8401.9|8405.6|8398.6|0
1725018900000|2024-08-30 11:55:00|8408.4|8401.4|8407.4|8400.4|8408.6|8401.6|8405.9|8398.9|0
1725019200000|2024-08-30 12:00:00|8406.9|8399.9|8409.1|8402.1|8410.4|8403.4|8406.9|8399.9|0
1725019500000|2024-08-30 12:05:00|8408.9|8401.9|8409.4|8402.4|8410.6|8403.6|8406.9|8399.9|0
1725019800000|2024-08-30 12:10:00|8409.6|8402.6|8406.4|8399.4|8411.4|8404.4|8406.4|8399.4|0
1725020100000|2024-08-30 12:15:00|8406.9|8399.9|8404.6|8397.6|8406.9|8399.9|8404.4|8397.4|0
1725020400000|2024-08-30 12:20:00|8404.9|8397.9|8406.4|8399.4|8407.1|8400.1|8403.9|8396.9|0
1725020700000|2024-08-30 12:25:00|8406.9|8399.9|8408.4|8401.4|8409.6|8402.6|8406.9|8399.9|0
1725021000000|2024-08-30 12:30:00|8409.4|8402.4|8408.9|8401.9|8409.6|8402.6|8407.1|8400.1|0
1725021300000|2024-08-30 12:35:00|8409.4|8402.4|8408.6|8401.6|8410.6|8403.6|8406.6|8399.6|0
1725021600000|2024-08-30 12:40:00|8408.4|8401.4|8409.4|8402.4|8410.9|8403.9|8406.4|8399.4|0
1725021900000|2024-08-30 12:45:00|8409.1|8402.1|8404.4|8397.4|8410.9|8403.9|8404.1|8397.1|0
1725022200000|2024-08-30 12:50:00|8404.6|8397.6|8399.9|8392.9|8404.9|8397.9|8399.9|8392.9|0
1725022500000|2024-08-30 12:55:00|8399.6|8392.6|8400.1|8393.1|8401.9|8394.9|8399.1|8392.1|0
1725022800000|2024-08-30 13:00:00|8399.9|8392.9|8398.6|8391.6|8399.9|8392.9|8394.9|8387.9|0
1725023100000|2024-08-30 13:05:00|8398.4|8391.4|8399.6|8392.6|8401.6|8394.6|8396.4|8389.4|0
1725023400000|2024-08-30 13:10:00|8399.9|8392.9|8394.6|8387.6|8400.1|8393.1|8393.4|8386.4|0
1725023700000|2024-08-30 13:15:00|8394.4|8387.4|8392.6|8385.6|8396.1|8389.1|8392.1|8385.1|0
1725024000000|2024-08-30 13:20:00|8392.4|8385.4|8393.4|8386.4|8394.6|8387.6|8391.4|8384.4|0
1725024300000|2024-08-30 13:25:00|8393.1|8386.1|8395.6|8388.6|8395.9|8388.9|8390.6|8383.6|0
1725024600000|2024-08-30 13:30:00|8395.1|8388.1|8399.4|8392.4|8400.4|8393.4|8392.9|8385.9|0
1725024900000|2024-08-30 13:35:00|8399.1|8392.1|8402.4|8395.4|8402.9|8395.9|8398.6|8391.6|0
1725025200000|2024-08-30 13:40:00|8402.6|8395.6|8402.9|8395.9|8403.9|8396.9|8400.1|8393.1|0
1725025500000|2024-08-30 13:45:00|8403.4|8396.4|8394.9|8387.9|8404.1|8397.1|8394.6|8387.6|0
1725025800000|2024-08-30 13:50:00|8394.6|8387.6|8396.4|8389.4|8397.4|8390.4|8393.1|8386.1|0
1725026100000|2024-08-30 13:55:00|8396.6|8389.6|8396.1|8389.1|8396.6|8389.6|8393.1|8386.1|0
1725026400000|2024-08-30 14:00:00|8396.6|8389.6|8398.9|8391.9|8399.6|8392.6|8393.1|8386.1|0
1725026700000|2024-08-30 14:05:00|8398.6|8391.6|8400.6|8393.6|8400.6|8393.6|8394.9|8387.9|0
1725027000000|2024-08-30 14:10:00|8400.2|8393.2|8397|8390|8402|8395|8396.5|8389.5|0
1725027300000|2024-08-30 14:15:00|8397.2|8390.2|8402.5|8395.5|8403|8396|8394.7|8387.7|0
1725027600000|2024-08-30 14:20:00|8402.2|8395.2|8402.5|8395.5|8407.5|8400.5|8401.7|8394.7|0
1725027900000|2024-08-30 14:25:00|8402.7|8395.7|8395.7|8388.7|8402.7|8395.7|8395|8388|0
1725028200000|2024-08-30 14:30:00|8396|8389|8392|8385|8399|8392|8391.5|8384.5|0
1725028500000|2024-08-30 14:35:00|8392.2|8385.2|8390|8383|8393.5|8386.5|8386.5|8379.5|0
1725028800000|2024-08-30 14:40:00|8389.7|8382.7|8384.5|8377.5|8390|8383|8383|8376|0
1725029100000|2024-08-30 14:45:00|8384.2|8377.2|8388.7|8381.7|8389|8382|8384|8377|0
1725029400000|2024-08-30 14:50:00|8388.5|8381.5|8383.7|8376.7|8390|8383|8383.7|8376.7|0
1725029700000|2024-08-30 14:55:00|8384|8377|8381|8374|8387|8380|8380.5|8373.5|0
1725030000000|2024-08-30 15:00:00|8381.2|8374.2|8384.5|8377.5|8386.5|8379.5|8380.5|8373.5|0
1725030300000|2024-08-30 15:05:00|8384|8377|8383|8376|8385.7|8378.7|8382.2|8375.2|0
1725030600000|2024-08-30 15:10:00|8382.5|8375.5|8385|8378|8385.5|8378.5|8381|8374|0
1725030900000|2024-08-30 15:15:00|8384.7|8377.7|8380|8373|8386|8379|8380|8373|0
1725031200000|2024-08-30 15:20:00|8379.7|8372.7|8375.2|8368.2|8381|8374|8374.7|8367.7|0
1725031500000|2024-08-30 15:25:00|8375|8368|8369.7|8362.7|8375.5|8368.5|8367|8360|0
1725031800000|2024-08-30 15:30:00|8369.2|8362.2|8379|8372|8379|8372|8367|8360|0
1725032100000|2024-08-30 15:35:00|8378|8371|8378|8371|8382.5|8375.5|8377|8370|0
1725032400000|2024-08-30 15:40:00|8378.2|8371.2|8383.2|8376.2|8383.2|8376.2|8378.2|8371.2|0
1725032700000|2024-08-30 15:45:00|8382.5|8375.5|8384|8377|8385|8378|8381|8374|0
1725033000000|2024-08-30 15:50:00|8384.5|8377.5|8386|8379|8386.7|8379.7|8383.7|8376.7|0
1725033300000|2024-08-30 15:55:00|8386.2|8379.2|8385.2|8378.2|8386.5|8379.5|8384|8377|0
1725033600000|2024-08-30 16:00:00|8384.5|8377.5|8385.5|8378.5|8385.5|8378.5|8380|8373|0
1725033900000|2024-08-30 16:05:00|8386|8379|8385.7|8378.7|8387|8380|8384.5|8377.5|0
1725034200000|2024-08-30 16:10:00|8385.5|8378.5|8385.7|8378.7|8387|8380|8384.5|8377.5|0
1725034500000|2024-08-30 16:15:00|8385.5|8378.5|8382|8375|8386|8379|8382|8375|0
1725034800000|2024-08-30 16:20:00|8381.7|8374.7|8378|8371|8382.5|8375.5|8377.5|8370.5|0
1725035100000|2024-08-30 16:25:00|8377.5|8370.5|8375.5|8368.5|8380.2|8373.2|8374.5|8367.5|0
1725035400000|2024-08-30 16:30:00|8375.2|8368.2|8369.5|8362.5|8376.5|8369.5|8369|8362|0
1725035700000|2024-08-30 16:35:00|8369|8362|8372.2|8365.2|8372.5|8365.5|8367.5|8360.5|0
1725036000000|2024-08-30 16:40:00|8371.7|8364.7|8371.7|8364.7|8372.7|8365.7|8369|8362|0
1725036300000|2024-08-30 16:45:00|8371.2|8364.2|8372.7|8365.7|8374.2|8367.2|8370.5|8363.5|0
1725036600000|2024-08-30 16:50:00|8373|8366|8376.7|8369.7|8377.5|8370.5|8373|8366|0
1725036900000|2024-08-30 16:55:00|8377|8370|8377|8370|8378.7|8371.7|8376|8369|0
1725037200000|2024-08-30 17:00:00|8377.5|8370.5|8379|8372|8380|8373|8377|8370|0
1725037500000|2024-08-30 17:05:00|8378.7|8371.7|8378|8371|8379.5|8372.5|8376|8369|0
1725037800000|2024-08-30 17:10:00|8378.2|8371.2|8378.5|8371.5|8379.5|8372.5|8376.2|8369.2|0
1725038100000|2024-08-30 17:15:00|8378|8371|8375|8368|8378.5|8371.5|8374.5|8367.5|0
1725038400000|2024-08-30 17:20:00|8375.2|8368.2|8377|8370|8380|8373|8374.7|8367.7|0
1725038700000|2024-08-30 17:25:00|8377.5|8370.5|8376.5|8369.5|8379.5|8372.5|8376.5|8369.5|0
1725039000000|2024-08-30 17:30:00|8376.7|8369.7|8378.7|8371.7|8379.5|8372.5|8376.2|8369.2|0
1725039300000|2024-08-30 17:35:00|8378.5|8371.5|8377.7|8370.7|8380.5|8373.5|8377.5|8370.5|0
1725039600000|2024-08-30 17:40:00|8378|8371|8378|8371|8380|8373|8377.5|8370.5|0
1725039900000|2024-08-30 17:45:00|8378.2|8371.2|8378.7|8371.7|8379.5|8372.5|8377|8370|0
1725040200000|2024-08-30 17:50:00|8378.5|8371.5|8379.5|8372.5|8380|8373|8378|8371|0
1725040500000|2024-08-30 17:55:00|8379.7|8372.7|8379.5|8372.5|8380.2|8373.2|8378|8371|0
1725040800000|2024-08-30 18:00:00|8379.7|8372.7|8380.2|8373.2|8380.7|8373.7|8378.2|8371.2|0
1725041100000|2024-08-30 18:05:00|8380|8373|8385.5|8378.5|8386|8379|8380|8373|0
1725041400000|2024-08-30 18:10:00|8385.2|8378.2|8386|8379|8387.2|8380.2|8383.7|8376.7|0
1725041700000|2024-08-30 18:15:00|8385.7|8378.7|8383.2|8376.2|8386.5|8379.5|8383.2|8376.2|0
1725042000000|2024-08-30 18:20:00|8383.5|8376.5|8384.2|8377.2|8385.7|8378.7|8383|8376|0
1725042300000|2024-08-30 18:25:00|8384.5|8377.5|8382.5|8375.5|8386.5|8379.5|8382.5|8375.5|0
1725042600000|2024-08-30 18:30:00|8382.2|8375.2|8384|8377|8384|8377|8382|8375|0
1725042900000|2024-08-30 18:35:00|8384.2|8377.2|8385|8378|8385.5|8378.5|8383|8376|0
1725043200000|2024-08-30 18:40:00|8384.7|8377.7|8385|8378|8387.2|8380.2|8384|8377|0
1725043500000|2024-08-30 18:45:00|8385.5|8378.5|8386.5|8379.5|8386.7|8379.7|8384|8377|0
1725043800000|2024-08-30 18:50:00|8386.2|8379.2|8386|8379|8388.2|8381.2|8386|8379|0
1725044100000|2024-08-30 18:55:00|8386.2|8379.2|8387.2|8380.2|8387.2|8380.2|8385|8378|0
1725044400000|2024-08-30 19:00:00|8386.5|8379.5|8387.7|8380.7|8388.5|8381.5|8386|8379|0
1725044700000|2024-08-30 19:05:00|8387.5|8380.5|8388|8381|8389.5|8382.5|8387|8380|0
1725045000000|2024-08-30 19:10:00|8387.7|8380.7|8385.5|8378.5|8389|8382|8384.7|8377.7|0
1725045300000|2024-08-30 19:15:00|8385|8378|8388|8381|8388|8381|8384.2|8377.2|0
1725045600000|2024-08-30 19:20:00|8388.2|8381.2|8389|8382|8391|8384|8388|8381|0
1725045900000|2024-08-30 19:25:00|8388.5|8381.5|8389.5|8382.5|8390.5|8383.5|8387.2|8380.2|0
1725046200000|2024-08-30 19:30:00|8389.7|8382.7|8387.2|8380.2|8391|8384|8386.7|8379.7|0
1725046500000|2024-08-30 19:35:00|8387.5|8380.5|8393|8386|8393.7|8386.7|8387.5|8380.5|0
1725046800000|2024-08-30 19:40:00|8393.2|8386.2|8396|8389|8397|8390|8392.5|8385.5|0
1725047100000|2024-08-30 19:45:00|8395.7|8388.7|8398.5|8391.5|8399.5|8392.5|8395.5|8388.5|0
1725047400000|2024-08-30 19:50:00|8399.5|8392.5|8408.7|8401.7|8409.7|8402.7|8399.5|8392.5|0
1725047700000|2024-08-30 19:55:00|8408.5|8401.5|8404.7|8397.7|8413|8406|8404.7|8397.7|0
1725048000000|2024-08-30 20:00:00|8405.1|8398.1|8403.7|8396.7|8407|8400|8401.2|8394.2|0
1725048300000|2024-08-30 20:05:00|8403.8|8396.8|8404.5|8397.5|8405.8|8398.8|8403.6|8396.6|0
1725048600000|2024-08-30 20:10:00|8404.7|8397.7|8402|8395|8404.7|8397.7|8401.4|8394.4|0
1725048900000|2024-08-30 20:15:00|8402.1|8395.1|8404.7|8397.7|8405.1|8398.1|8401.9|8394.9|0
1725049200000|2024-08-30 20:20:00|8404.9|8397.9|8404.9|8397.9|8405.7|8398.7|8404.6|8397.6|0
1725049500000|2024-08-30 20:25:00|8404.8|8397.8|8405.7|8398.7|8405.8|8398.8|8404.8|8397.8|0
1725049800000|2024-08-30 20:30:00|8405.5|8398.5|8405.3|8398.3|8405.7|8398.7|8405.1|8398.1|0
1725050100000|2024-08-30 20:35:00|8405.2|8398.2|8404.9|8397.9|8405.2|8398.2|8404.5|8397.5|0
1725050400000|2024-08-30 20:40:00|8404.7|8397.7|8404.9|8397.9|8405.3|8398.3|8404.1|8397.1|0
1725050700000|2024-08-30 20:45:00|8404.7|8397.7|8403.8|8396.8|8404.9|8397.9|8403.8|8396.8|0
1725051000000|2024-08-30 20:50:00|8403.7|8396.7|8403.6|8396.6|8404.5|8397.5|8403.4|8396.4|0
1725051300000|2024-08-30 20:55:00|8403.5|8396.5|8403.5|8396.5|8404.5|8397.5|8403|8396|0
1725228000000|2024-09-01 22:00:00|8409.8|8402.8|8409.8|8402.8|8410.5|8403.5|8409.3|8402.3|0
1725228300000|2024-09-01 22:05:00|8409.9|8402.9|8409|8402|8410|8403|8409|8402|0
1725228600000|2024-09-01 22:10:00|8408.9|8401.9|8408|8401|8409|8402|8406.6|8399.6|0
1725228900000|2024-09-01 22:15:00|8408.2|8401.2|8407.2|8400.2|8408.5|8401.5|8407.2|8400.2|0
1725229200000|2024-09-01 22:20:00|8407.1|8400.1|8407.5|8400.5|8407.6|8400.6|8406.6|8399.6|0
1725229500000|2024-09-01 22:25:00|8407.4|8400.4|8406.8|8399.8|8407.6|8400.6|8406.8|8399.8|0
1725229800000|2024-09-01 22:30:00|8406.6|8399.6|8407|8400|8407.3|8400.3|8406.6|8399.6|0
1725230100000|2024-09-01 22:35:00|8406.8|8399.8|8406.4|8399.4|8406.9|8399.9|8406.1|8399.1|0
1725230400000|2024-09-01 22:40:00|8406.5|8399.5|8405.9|8398.9|8406.8|8399.8|8405.7|8398.7|0
1725230700000|2024-09-01 22:45:00|8406.1|8399.1|8404.6|8397.6|8406.1|8399.1|8404.4|8397.4|0
1725231000000|2024-09-01 22:50:00|8404.5|8397.5|8404.9|8397.9|8405.5|8398.5|8404.5|8397.5|0
1725231300000|2024-09-01 22:55:00|8404.8|8397.8|8405.1|8398.1|8405.3|8398.3|8404.7|8397.7|0
1725231600000|2024-09-01 23:00:00|8405.2|8398.2|8405.2|8398.2|8406.1|8399.1|8404.9|8397.9|0
1725231900000|2024-09-01 23:05:00|8405.3|8398.3|8405.5|8398.5|8405.9|8398.9|8405.1|8398.1|0
1725232200000|2024-09-01 23:10:00|8405.6|8398.6|8405.3|8398.3|8406.1|8399.1|8405.3|8398.3|0
1725232500000|2024-09-01 23:15:00|8405.4|8398.4|8405.5|8398.5|8405.9|8398.9|8405.1|8398.1|0
1725232800000|2024-09-01 23:20:00|8405.4|8398.4|8406.2|8399.2|8406.6|8399.6|8405.4|8398.4|0
1725233100000|2024-09-01 23:25:00|8406.1|8399.1|8405.9|8398.9|8406.2|8399.2|8405.9|8398.9|0
1725233400000|2024-09-01 23:30:00|8406.1|8399.1|8406.4|8399.4|8407|8400|8406.1|8399.1|0
1725233700000|2024-09-01 23:35:00|8406.5|8399.5|8406.2|8399.2|8406.8|8399.8|8406.2|8399.2|0
1725234000000|2024-09-01 23:40:00|8406.1|8399.1|8405.9|8398.9|8406.2|8399.2|8405.7|8398.7|0
1725234300000|2024-09-01 23:45:00|8406|8399|8409.5|8402.5|8409.6|8402.6|8403.9|8396.9|0
1725234600000|2024-09-01 23:50:00|8409.4|8402.4|8411.2|8404.2|8411.2|8404.2|8409.1|8402.1|0
1725234900000|2024-09-01 23:55:00|8411.3|8404.3|8411.9|8404.9|8412.3|8405.3|8410.1|8403.1|0
1725235200000|2024-09-02 00:00:00|8412.1|8405.1|8390.2|8383.2|8412.1|8405.1|8390.2|8383.2|0
1725235500000|2024-09-02 00:05:00|8390.5|8383.5|8401.2|8394.2|8401.5|8394.5|8390|8383|0
1725235800000|2024-09-02 00:10:00|8401|8394|8393|8386|8401|8394|8391.7|8384.7|0
1725236100000|2024-09-02 00:15:00|8392.2|8385.2|8396.5|8389.5|8396.5|8389.5|8392|8385|0
1725236400000|2024-09-02 00:20:00|8397|8390|8398.5|8391.5|8398.5|8391.5|8397|8390|0
1725236700000|2024-09-02 00:25:00|8398.7|8391.7|8398.7|8391.7|8399.9|8392.9|8398.7|8391.7|0
1725237000000|2024-09-02 00:30:00|8398.4|8391.4|8394.9|8387.9|8398.7|8391.7|8394.9|8387.9|0
1725237300000|2024-09-02 00:35:00|8395.2|8388.2|8398.7|8391.7|8398.7|8391.7|8394.9|8387.9|0
1725237600000|2024-09-02 00:40:00|8399.2|8392.2|8397.9|8390.9|8399.2|8392.2|8396.9|8389.9|0
1725237900000|2024-09-02 00:45:00|8396.9|8389.9|8396.2|8389.2|8398.2|8391.2|8395.9|8388.9|0
1725238200000|2024-09-02 00:50:00|8396.7|8389.7|8398.2|8391.2|8398.7|8391.7|8396.2|8389.2|0
1725238500000|2024-09-02 00:55:00|8397.9|8390.9|8397.2|8390.2|8398.2|8391.2|8396.9|8389.9|0
1725238800000|2024-09-02 01:00:00|8396.9|8389.9|8395.9|8388.9|8397.7|8390.7|8395.4|8388.4|0
1725239100000|2024-09-02 01:05:00|8395.7|8388.7|8398.2|8391.2|8398.2|8391.2|8394.9|8387.9|0
1725239400000|2024-09-02 01:10:00|8397.9|8390.9|8397.7|8390.7|8397.9|8390.9|8396.2|8389.2|0
1725239700000|2024-09-02 01:15:00|8397.9|8390.9|8397.9|8390.9|8398.2|8391.2|8396.9|8389.9|0
1725240000000|2024-09-02 01:20:00|8397.7|8390.7|8396.9|8389.9|8398.2|8391.2|8396.9|8389.9|0
1725240300000|2024-09-02 01:25:00|8396.4|8389.4|8396.9|8389.9|8398.4|8391.4|8396.4|8389.4|0
1725240600000|2024-09-02 01:30:00|8397.2|8390.2|8396.4|8389.4|8398.7|8391.7|8395.9|8388.9|0
1725240900000|2024-09-02 01:35:00|8396.2|8389.2|8396.7|8389.7|8397.2|8390.2|8394.9|8387.9|0
1725241200000|2024-09-02 01:40:00|8396.9|8389.9|8395.2|8388.2|8398.2|8391.2|8395.2|8388.2|0
1725241500000|2024-09-02 01:45:00|8395.7|8388.7|8397.7|8390.7|8398.7|8391.7|8395.4|8388.4|0
1725241800000|2024-09-02 01:50:00|8397.9|8390.9|8396.9|8389.9|8398.2|8391.2|8394.7|8387.7|0
1725242100000|2024-09-02 01:55:00|8396.7|8389.7|8398.2|8391.2|8398.2|8391.2|8396.2|8389.2|0
1725242400000|2024-09-02 02:00:00|8396.7|8389.7|8397.7|8390.7|8397.7|8390.7|8393.7|8386.7|0
1725242700000|2024-09-02 02:05:00|8397.9|8390.9|8397.7|8390.7|8398.7|8391.7|8396.7|8389.7|0
1725243000000|2024-09-02 02:10:00|8397.4|8390.4|8394.7|8387.7|8397.4|8390.4|8394.7|8387.7|0
1725243300000|2024-09-02 02:15:00|8394.4|8387.4|8394.4|8387.4|8394.9|8387.9|8393.7|8386.7|0
1725243600000|2024-09-02 02:20:00|8393.7|8386.7|8392.7|8385.7|8393.7|8386.7|8392.4|8385.4|0
1725243900000|2024-09-02 02:25:00|8392.4|8385.4|8394.4|8387.4|8394.9|8387.9|8392.4|8385.4|0
1725244200000|2024-09-02 02:30:00|8394.2|8387.2|8395.2|8388.2|8395.2|8388.2|8393.9|8386.9|0
1725244500000|2024-09-02 02:35:00|8394.9|8387.9|8394.4|8387.4|8395.2|8388.2|8394.4|8387.4|0
1725244800000|2024-09-02 02:40:00|8394.7|8387.7|8393.2|8386.2|8394.9|8387.9|8392.9|8385.9|0
1725245100000|2024-09-02 02:45:00|8392.9|8385.9|8391.7|8384.7|8395.9|8388.9|8390.9|8383.9|0
1725245400000|2024-09-02 02:50:00|8391.4|8384.4|8391.7|8384.7|8392.9|8385.9|8390.9|8383.9|0
1725245700000|2024-09-02 02:55:00|8392.2|8385.2|8391.9|8384.9|8394.7|8387.7|8391.9|8384.9|0
1725246000000|2024-09-02 03:00:00|8391.7|8384.7|8392.4|8385.4|8392.7|8385.7|8391.4|8384.4|0
1725246300000|2024-09-02 03:05:00|8392.7|8385.7|8393.7|8386.7|8393.7|8386.7|8392.4|8385.4|0
1725246600000|2024-09-02 03:10:00|8393.4|8386.4|8394.4|8387.4|8395.4|8388.4|8393.4|8386.4|0
1725246900000|2024-09-02 03:15:00|8394.9|8387.9|8394.2|8387.2|8395.2|8388.2|8394.2|8387.2|0
1725247200000|2024-09-02 03:20:00|8394.7|8387.7|8395.4|8388.4|8395.9|8388.9|8394.2|8387.2|0
1725247500000|2024-09-02 03:25:00|8395.7|8388.7|8395.9|8388.9|8395.9|8388.9|8395.2|8388.2|0
1725247800000|2024-09-02 03:30:00|8395.4|8388.4|8394.4|8387.4|8395.9|8388.9|8393.9|8386.9|0
1725248100000|2024-09-02 03:35:00|8394.7|8387.7|8392.7|8385.7|8395.7|8388.7|8391.4|8384.4|0
1725248400000|2024-09-02 03:40:00|8392.4|8385.4|8392.4|8385.4|8392.9|8385.9|8390.4|8383.4|0
1725248700000|2024-09-02 03:45:00|8392.7|8385.7|8394.4|8387.4|8394.4|8387.4|8392.4|8385.4|0
1725249000000|2024-09-02 03:50:00|8393.9|8386.9|8394.7|8387.7|8395.4|8388.4|8393.9|8386.9|0
1725249300000|2024-09-02 03:55:00|8394.9|8387.9|8394.2|8387.2|8394.9|8387.9|8394.2|8387.2|0
1725249600000|2024-09-02 04:00:00|8395.2|8388.2|8394.2|8387.2|8396.7|8389.7|8394.2|8387.2|0
1725249900000|2024-09-02 04:05:00|8393.7|8386.7|8393.4|8386.4|8394.2|8387.2|8393.2|8386.2|0
1725250200000|2024-09-02 04:10:00|8393.2|8386.2|8391.2|8384.2|8393.2|8386.2|8389.9|8382.9|0
1725250500000|2024-09-02 04:15:00|8390.9|8383.9|8392.4|8385.4|8393.7|8386.7|8390.7|8383.7|0
1725250800000|2024-09-02 04:20:00|8392.2|8385.2|8392.9|8385.9|8392.9|8385.9|8391.9|8384.9|0
1725251100000|2024-09-02 04:25:00|8393.9|8386.9|8393.7|8386.7|8393.9|8386.9|8392.7|8385.7|0
1725251400000|2024-09-02 04:30:00|8393.9|8386.9|8392.9|8385.9|8393.9|8386.9|8392.9|8385.9|0
1725251700000|2024-09-02 04:35:00|8392.7|8385.7|8393.2|8386.2|8393.4|8386.4|8391.9|8384.9|0
1725252000000|2024-09-02 04:40:00|8392.9|8385.9|8393.2|8386.2|8393.9|8386.9|8392.9|8385.9|0
1725252300000|2024-09-02 04:45:00|8392.9|8385.9|8393.4|8386.4|8393.7|8386.7|8392.9|8385.9|0
1725252600000|2024-09-02 04:50:00|8393.2|8386.2|8393.9|8386.9|8393.9|8386.9|8393.2|8386.2|0
1725252900000|2024-09-02 04:55:00|8393.7|8386.7|8394.9|8387.9|8394.9|8387.9|8393.7|8386.7|0
1725253200000|2024-09-02 05:00:00|8395.7|8388.7|8395.9|8388.9|8397.2|8390.2|8395.7|8388.7|0
1725253500000|2024-09-02 05:05:00|8396.4|8389.4|8395.4|8388.4|8396.4|8389.4|8395.4|8388.4|0
1725253800000|2024-09-02 05:10:00|8395.2|8388.2|8395.2|8388.2|8395.2|8388.2|8393.7|8386.7|0
1725254100000|2024-09-02 05:15:00|8394.9|8387.9|8395.2|8388.2|8395.9|8388.9|8393.9|8386.9|0
1725254400000|2024-09-02 05:20:00|8394.9|8387.9|8396.9|8389.9|8396.9|8389.9|8394.9|8387.9|0
1725254700000|2024-09-02 05:25:00|8397.2|8390.2|8398.7|8391.7|8398.7|8391.7|8395.7|8388.7|0
1725255000000|2024-09-02 05:30:00|8399.2|8392.2|8399.2|8392.2|8399.7|8392.7|8398.4|8391.4|0
1725255300000|2024-09-02 05:35:00|8399.4|8392.4|8400.7|8393.7|8401.7|8394.7|8399.2|8392.2|0
1725255600000|2024-09-02 05:40:00|8401.2|8394.2|8401.9|8394.9|8402.2|8395.2|8400.7|8393.7|0
1725255900000|2024-09-02 05:45:00|8402.2|8395.2|8401.7|8394.7|8402.2|8395.2|8399.7|8392.7|0
1725256200000|2024-09-02 05:50:00|8401.4|8394.4|8401.7|8394.7|8401.7|8394.7|8399.2|8392.2|0
1725256500000|2024-09-02 05:55:00|8401.4|8394.4|8401.2|8394.2|8402.7|8395.7|8400.4|8393.4|0
1725256800000|2024-09-02 06:00:00|8401.7|8394.7|8403.9|8396.9|8404.2|8397.2|8398.7|8391.7|0
1725257100000|2024-09-02 06:05:00|8401.9|8394.9|8396.7|8389.7|8402.7|8395.7|8396.4|8389.4|0
1725257400000|2024-09-02 06:10:00|8396.4|8389.4|8392.4|8385.4|8396.4|8389.4|8391.4|8384.4|0
1725257700000|2024-09-02 06:15:00|8392.7|8385.7|8394.9|8387.9|8395.9|8388.9|8391.4|8384.4|0
1725258000000|2024-09-02 06:20:00|8393.9|8386.9|8392.9|8385.9|8394.4|8387.4|8392.7|8385.7|0
1725258300000|2024-09-02 06:25:00|8393.4|8386.4|8394.4|8387.4|8395.2|8388.2|8393.4|8386.4|0
1725258600000|2024-09-02 06:30:00|8393.9|8386.9|8391.7|8384.7|8393.9|8386.9|8390.7|8383.7|0
1725258900000|2024-09-02 06:35:00|8391.4|8384.4|8392.2|8385.2|8392.9|8385.9|8389.9|8382.9|0
1725259200000|2024-09-02 06:40:00|8392.4|8385.4|8388.4|8381.4|8392.7|8385.7|8387.4|8380.4|0
1725259500000|2024-09-02 06:45:00|8388.7|8381.7|8388.7|8381.7|8388.7|8381.7|8386.2|8379.2|0
1725259800000|2024-09-02 06:50:00|8388.4|8381.4|8386.9|8379.9|8391.2|8384.2|8386.4|8379.4|0
1725260100000|2024-09-02 06:55:00|8387.4|8380.4|8381.9|8374.9|8389.4|8382.4|8381.4|8374.4|0
1725260400000|2024-09-02 07:00:00|8384.4|8377.4|8373.9|8366.9|8390.4|8383.4|8371.9|8364.9|0
1725260700000|2024-09-02 07:05:00|8374.2|8367.2|8375.2|8368.2|8378.7|8371.7|8373.4|8366.4|0
1725261000000|2024-09-02 07:10:00|8375.7|8368.7|8377.4|8370.4|8379.9|8372.9|8374.4|8367.4|0
1725261300000|2024-09-02 07:15:00|8377.2|8370.2|8363.2|8356.2|8377.2|8370.2|8362.7|8355.7|0
1725261600000|2024-09-02 07:20:00|8362.4|8355.4|8363.4|8356.4|8365.2|8358.2|8359.2|8352.2|0
1725261900000|2024-09-02 07:25:00|8362.4|8355.4|8360.9|8353.9|8363.4|8356.4|8358.4|8351.4|0
1725262200000|2024-09-02 07:30:00|8360.4|8353.4|8363.7|8356.7|8364.4|8357.4|8353.7|8346.7|0
1725262500000|2024-09-02 07:35:00|8363.9|8356.9|8364.9|8357.9|8366.4|8359.4|8362.7|8355.7|0
1725262800000|2024-09-02 07:40:00|8365.2|8358.2|8364.4|8357.4|8368.9|8361.9|8363.7|8356.7|0
1725263100000|2024-09-02 07:45:00|8364.7|8357.7|8369.2|8362.2|8371.7|8364.7|8364.7|8357.7|0
1725263400000|2024-09-02 07:50:00|8369.9|8362.9|8371.9|8364.9|8373.9|8366.9|8367.9|8360.9|0
1725263700000|2024-09-02 07:55:00|8372.4|8365.4|8375.7|8368.7|8379.7|8372.7|8372.4|8365.4|0
1725264000000|2024-09-02 08:00:00|8375.2|8368.2|8373.4|8366.4|8377.7|8370.7|8371.7|8364.7|0
1725264300000|2024-09-02 08:05:00|8373.2|8366.2|8375.7|8368.7|8375.7|8368.7|8372.7|8365.7|0
1725264600000|2024-09-02 08:10:00|8374.9|8367.9|8372.9|8365.9|8376.2|8369.2|8372.2|8365.2|0
1725264900000|2024-09-02 08:15:00|8372.7|8365.7|8380.3|8373.3|8380.3|8373.3|8371.7|8364.7|0
1725265200000|2024-09-02 08:20:00|8380.6|8373.6|8382.8|8375.8|8384.1|8377.1|8378.1|8371.1|0
1725265500000|2024-09-02 08:25:00|8382.6|8375.6|8375.3|8368.3|8383.1|8376.1|8375.1|8368.1|0
1725265800000|2024-09-02 08:30:00|8375.6|8368.6|8376.1|8369.1|8376.9|8369.9|8372.1|8365.1|0
1725266100000|2024-09-02 08:35:00|8375.9|8368.9|8371.9|8364.9|8378.6|8371.6|8371.9|8364.9|0
1725266400000|2024-09-02 08:40:00|8371.6|8364.6|8370.4|8363.4|8374.1|8367.1|8370.1|8363.1|0
1725266700000|2024-09-02 08:45:00|8370.1|8363.1|8374.6|8367.6|8375.1|8368.1|8368.9|8361.9|0
1725267000000|2024-09-02 08:50:00|8374.4|8367.4|8374.1|8367.1|8375.1|8368.1|8370.4|8363.4|0
1725267300000|2024-09-02 08:55:00|8373.9|8366.9|8375.9|8368.9|8377.1|8370.1|8372.9|8365.9|0
1725267600000|2024-09-02 09:00:00|8375.6|8368.6|8372.4|8365.4|8375.6|8368.6|8370.4|8363.4|0
1725267900000|2024-09-02 09:05:00|8372.1|8365.1|8374.1|8367.1|8374.1|8367.1|8370.6|8363.6|0
1725268200000|2024-09-02 09:10:00|8373.9|8366.9|8372.6|8365.6|8374.1|8367.1|8370.6|8363.6|0
1725268500000|2024-09-02 09:15:00|8372.4|8365.4|8375.9|8368.9|8376.6|8369.6|8371.9|8364.9|0
1725268800000|2024-09-02 09:20:00|8375.6|8368.6|8370.9|8363.9|8376.1|8369.1|8369.9|8362.9|0
1725269100000|2024-09-02 09:25:00|8370.6|8363.6|8372.1|8365.1|8372.4|8365.4|8369.1|8362.1|0
1725269400000|2024-09-02 09:30:00|8371.4|8364.4|8368.4|8361.4|8372.1|8365.1|8367.9|8360.9|0
1725269700000|2024-09-02 09:35:00|8368.1|8361.1|8371.9|8364.9|8372.6|8365.6|8368.1|8361.1|0
1725270000000|2024-09-02 09:40:00|8371.6|8364.6|8374.6|8367.6|8374.6|8367.6|8371.4|8364.4|0
1725270300000|2024-09-02 09:45:00|8374.4|8367.4|8377.4|8370.4|8377.4|8370.4|8373.1|8366.1|0
1725270600000|2024-09-02 09:50:00|8376.9|8369.9|8376.4|8369.4|8378.4|8371.4|8374.9|8367.9|0
1725270900000|2024-09-02 09:55:00|8375.9|8368.9|8375.9|8368.9|8376.4|8369.4|8374.4|8367.4|0
1725271200000|2024-09-02 10:00:00|8375.6|8368.6|8374.1|8367.1|8375.9|8368.9|8372.9|8365.9|0
1725271500000|2024-09-02 10:05:00|8373.9|8366.9|8374.1|8367.1|8375.4|8368.4|8372.9|8365.9|0
1725271800000|2024-09-02 10:10:00|8373.9|8366.9|8371.9|8364.9|8374.4|8367.4|8371.6|8364.6|0
1725272100000|2024-09-02 10:15:00|8371.6|8364.6|8373.6|8366.6|8373.9|8366.9|8371.6|8364.6|0
1725272400000|2024-09-02 10:20:00|8373.9|8366.9|8372.9|8365.9|8375.1|8368.1|8372.9|8365.9|0
1725272700000|2024-09-02 10:25:00|8372.6|8365.6|8371.4|8364.4|8373.1|8366.1|8370.4|8363.4|0
1725273000000|2024-09-02 10:30:00|8371.9|8364.9|8367.9|8360.9|8371.9|8364.9|8367.9|8360.9|0
1725273300000|2024-09-02 10:35:00|8368.1|8361.1|8367.9|8360.9|8369.9|8362.9|8365.6|8358.6|0
1725273600000|2024-09-02 10:40:00|8367.6|8360.6|8367.1|8360.1|8368.9|8361.9|8366.1|8359.1|0
1725273900000|2024-09-02 10:45:00|8366.9|8359.9|8365.9|8358.9|8367.6|8360.6|8365.4|8358.4|0
1725274200000|2024-09-02 10:50:00|8365.6|8358.6|8364.9|8357.9|8365.9|8358.9|8362.9|8355.9|0
1725274500000|2024-09-02 10:55:00|8365.1|8358.1|8365.4|8358.4|8366.1|8359.1|8364.9|8357.9|0
1725274800000|2024-09-02 11:00:00|8365.9|8358.9|8369.1|8362.1|8369.6|8362.6|8365.4|8358.4|0
1725275100000|2024-09-02 11:05:00|8368.9|8361.9|8369.6|8362.6|8370.6|8363.6|8368.4|8361.4|0
1725275400000|2024-09-02 11:10:00|8369.4|8362.4|8372.6|8365.6|8373.4|8366.4|8369.1|8362.1|0
1725275700000|2024-09-02 11:15:00|8372.1|8365.1|8372.6|8365.6|8374.1|8367.1|8371.4|8364.4|0
1725276000000|2024-09-02 11:20:00|8372.4|8365.4|8367.6|8360.6|8372.6|8365.6|8366.6|8359.6|0
1725276300000|2024-09-02 11:25:00|8367.1|8360.1|8368.1|8361.1|8369.1|8362.1|8367.1|8360.1|0
1725276600000|2024-09-02 11:30:00|8367.9|8360.9|8368.6|8361.6|8370.9|8363.9|8367.1|8360.1|0
1725276900000|2024-09-02 11:35:00|8368.9|8361.9|8368.1|8361.1|8371.6|8364.6|8367.6|8360.6|0
1725277200000|2024-09-02 11:40:00|8367.2|8360.2|8370.7|8363.7|8371|8364|8367|8360|0
1725277500000|2024-09-02 11:45:00|8370.5|8363.5|8371.7|8364.7|8372|8365|8370|8363|0
1725277800000|2024-09-02 11:50:00|8371.5|8364.5|8372.7|8365.7|8374|8367|8371.2|8364.2|0
1725278100000|2024-09-02 11:55:00|8372.5|8365.5|8371.5|8364.5|8372.5|8365.5|8371|8364|0
1725278400000|2024-09-02 12:00:00|8371.2|8364.2|8371.7|8364.7|8372.2|8365.2|8369.7|8362.7|0
1725278700000|2024-09-02 12:05:00|8372|8365|8370.2|8363.2|8374|8367|8370.2|8363.2|0
1725279000000|2024-09-02 12:10:00|8370.5|8363.5|8372|8365|8372.5|8365.5|8369.5|8362.5|0
1725279300000|2024-09-02 12:15:00|8372.2|8365.2|8374.2|8367.2|8374.5|8367.5|8372|8365|0
1725279600000|2024-09-02 12:20:00|8374.5|8367.5|8374.7|8367.7|8374.7|8367.7|8372.2|8365.2|0
1725279900000|2024-09-02 12:25:00|8374.5|8367.5|8378|8371|8378|8371|8374.5|8367.5|0
1725280200000|2024-09-02 12:30:00|8378.2|8371.2|8375.7|8368.7|8379.2|8372.2|8375.2|8368.2|0
1725280500000|2024-09-02 12:35:00|8376|8369|8377.5|8370.5|8377.7|8370.7|8375|8368|0
1725280800000|2024-09-02 12:40:00|8377|8370|8375.5|8368.5|8377.5|8370.5|8374.5|8367.5|0
1725281100000|2024-09-02 12:45:00|8375.7|8368.7|8374.2|8367.2|8376.2|8369.2|8374|8367|0
1725281400000|2024-09-02 12:50:00|8374.5|8367.5|8378.5|8371.5|8378.5|8371.5|8374|8367|0
1725281700000|2024-09-02 12:55:00|8378.2|8371.2|8378.7|8371.7|8379.5|8372.5|8377|8370|0
1725282000000|2024-09-02 13:00:00|8378.5|8371.5|8376|8369|8379.5|8372.5|8376|8369|0
1725282300000|2024-09-02 13:05:00|8376.2|8369.2|8376.7|8369.7|8376.7|8369.7|8374.2|8367.2|0
1725282600000|2024-09-02 13:10:00|8376.5|8369.5|8377.5|8370.5|8378|8371|8375.5|8368.5|0
1725282900000|2024-09-02 13:15:00|8377|8370|8372.5|8365.5|8378|8371|8372.2|8365.2|0
1725283200000|2024-09-02 13:20:00|8372.7|8365.7|8369.5|8362.5|8373.7|8366.7|8369|8362|0
1725283500000|2024-09-02 13:25:00|8370|8363|8368|8361|8371.5|8364.5|8367|8360|0
1725283800000|2024-09-02 13:30:00|8367.7|8360.7|8361.5|8354.5|8369.2|8362.2|8361|8354|0
1725284100000|2024-09-02 13:35:00|8360.7|8353.7|8364.2|8357.2|8364.5|8357.5|8359.5|8352.5|0
1725284400000|2024-09-02 13:40:00|8364.7|8357.7|8368|8361|8369.7|8362.7|8364.5|8357.5|0
1725284700000|2024-09-02 13:45:00|8368.2|8361.2|8365.2|8358.2|8368.2|8361.2|8365|8358|0
1725285000000|2024-09-02 13:50:00|8365.7|8358.7|8366.2|8359.2|8367|8360|8364.7|8357.7|0
1725285300000|2024-09-02 13:55:00|8366.5|8359.5|8365|8358|8369|8362|8364.2|8357.2|0
1725285600000|2024-09-02 14:00:00|8365.2|8358.2|8363|8356|8366|8359|8363|8356|0
1725285900000|2024-09-02 14:05:00|8363.2|8356.2|8363.5|8356.5|8364.2|8357.2|8362.5|8355.5|0
1725286200000|2024-09-02 14:10:00|8363.1|8356.1|8363.1|8356.1|8366.3|8359.3|8363.1|8356.1|0
1725286500000|2024-09-02 14:15:00|8363.3|8356.3|8363.3|8356.3|8364.3|8357.3|8362.1|8355.1|0
1725286800000|2024-09-02 14:20:00|8363.6|8356.6|8363.6|8356.6|8364.3|8357.3|8359.6|8352.6|0
1725287100000|2024-09-02 14:25:00|8363.3|8356.3|8364.6|8357.6|8365.6|8358.6|8362.1|8355.1|0
1725287400000|2024-09-02 14:30:00|8365.1|8358.1|8366.1|8359.1|8367.8|8360.8|8364.1|8357.1|0
1725287700000|2024-09-02 14:35:00|8366.3|8359.3|8368.3|8361.3|8368.8|8361.8|8364.6|8357.6|0
1725288000000|2024-09-02 14:40:00|8368.1|8361.1|8364.3|8357.3|8368.1|8361.1|8362.6|8355.6|0
1725288300000|2024-09-02 14:45:00|8364.1|8357.1|8364.3|8357.3|8365.1|8358.1|8361.8|8354.8|0
1725288600000|2024-09-02 14:50:00|8364.8|8357.8|8365.3|8358.3|8365.6|8358.6|8364.1|8357.1|0
1725288900000|2024-09-02 14:55:00|8365.1|8358.1|8363.6|8356.6|8366.3|8359.3|8362.6|8355.6|0
1725289200000|2024-09-02 15:00:00|8364.1|8357.1|8368.6|8361.6|8368.8|8361.8|8362.1|8355.1|0
1725289500000|2024-09-02 15:05:00|8368.3|8361.3|8368.6|8361.6|8369.1|8362.1|8367.1|8360.1|0
1725289800000|2024-09-02 15:10:00|8368.8|8361.8|8369.6|8362.6|8370.3|8363.3|8368.3|8361.3|0
1725290100000|2024-09-02 15:15:00|8370.1|8363.1|8369.3|8362.3|8370.1|8363.1|8367.1|8360.1|0
1725290400000|2024-09-02 15:20:00|8369.6|8362.6|8364.1|8357.1|8370.1|8363.1|8363.3|8356.3|0
1725290700000|2024-09-02 15:25:00|8365.3|8358.3|8361.6|8354.6|8366.6|8359.6|8361.1|8354.1|0
1725291000000|2024-09-02 15:30:00|8361.8|8354.8|8367.3|8360.3|8368.6|8361.6|8361.3|8354.3|0
1725291300000|2024-09-02 15:35:00|8366.6|8359.6|8368.1|8361.1|8369.3|8362.3|8365.6|8358.6|0
1725291600000|2024-09-02 15:40:00|8368.3|8361.3|8372.1|8365.1|8372.1|8365.1|8368.1|8361.1|0
1725291900000|2024-09-02 15:45:00|8372.3|8365.3|8372.6|8365.6|8372.8|8365.8|8371.1|8364.1|0
1725292200000|2024-09-02 15:50:00|8372.8|8365.8|8374.8|8367.8|8375.3|8368.3|8372.8|8365.8|0
1725292500000|2024-09-02 15:55:00|8375.1|8368.1|8374.3|8367.3|8375.1|8368.1|8373.1|8366.1|0
1725292800000|2024-09-02 16:00:00|8374.1|8367.1|8374.6|8367.6|8375.1|8368.1|8373.6|8366.6|0
1725293100000|2024-09-02 16:05:00|8374.1|8367.1|8375.6|8368.6|8375.8|8368.8|8373.8|8366.8|0
1725293400000|2024-09-02 16:10:00|8375.8|8368.8|8375.8|8368.8|8375.8|8368.8|8375.6|8368.6|0
1725293700000|2024-09-02 16:15:00|8376.1|8369.1|8375.8|8368.8|8376.3|8369.3|8375.3|8368.3|0
1725294000000|2024-09-02 16:20:00|8375.6|8368.6|8375.6|8368.6|8375.6|8368.6|8375.3|8368.3|0
1725294300000|2024-09-02 16:25:00|8375.8|8368.8|8377.3|8370.3|8377.3|8370.3|8375.6|8368.6|0
1725294600000|2024-09-02 16:30:00|8377.1|8370.1|8379.3|8372.3|8380.1|8373.1|8375.8|8368.8|0
1725294900000|2024-09-02 16:35:00|8379.8|8372.8|8378.1|8371.1|8379.8|8372.8|8378.1|8371.1|0
1725295200000|2024-09-02 16:40:00|8377.8|8370.8|8375.6|8368.6|8377.8|8370.8|8375.6|8368.6|0
1725295500000|2024-09-02 16:45:00|8375.8|8368.8|8376.6|8369.6|8377.8|8370.8|8375.6|8368.6|0
1725295800000|2024-09-02 16:50:00|8376.8|8369.8|8375.6|8368.6|8377.3|8370.3|8374.8|8367.8|0
1725296100000|2024-09-02 16:55:00|8375.3|8368.3|8377.8|8370.8|8377.8|8370.8|8375.3|8368.3|0
1725296400000|2024-09-02 17:00:00|8377.3|8370.3|8378.8|8371.8|8378.8|8371.8|8377.3|8370.3|0
1725296700000|2024-09-02 17:05:00|8378.6|8371.6|8378.3|8371.3|8378.6|8371.6|8377.6|8370.6|0
1725297000000|2024-09-02 17:10:00|8378.8|8371.8|8379.1|8372.1|8379.1|8372.1|8377.8|8370.8|0
1725297300000|2024-09-02 17:15:00|8379.8|8372.8|8379.6|8372.6|8379.8|8372.8|8379.1|8372.1|0
1725297600000|2024-09-02 17:20:00|8379.3|8372.3|8379.1|8372.1|8379.8|8372.8|8378.6|8371.6|0
1725297900000|2024-09-02 17:25:00|8379.8|8372.8|8379.6|8372.6|8379.8|8372.8|8379.6|8372.6|0
1725298200000|2024-09-02 17:30:00|8380.1|8373.1|8380.3|8373.3|8380.3|8373.3|8379.6|8372.6|0
1725298500000|2024-09-02 17:35:00|8380.6|8373.6|8380.1|8373.1|8381.1|8374.1|8380.1|8373.1|0
1725298800000|2024-09-02 17:40:00|8380.3|8373.3|8379.6|8372.6|8380.6|8373.6|8379.6|8372.6|0
1725299100000|2024-09-02 17:45:00|8379.8|8372.8|8380.1|8373.1|8380.1|8373.1|8379.8|8372.8|0
1725299400000|2024-09-02 17:50:00|8379.8|8372.8|8380.1|8373.1|8380.3|8373.3|8379.3|8372.3|0
1725299700000|2024-09-02 17:55:00|8379.3|8372.3|8379.6|8372.6|8379.8|8372.8|8379.1|8372.1|0
1725300000000|2024-09-02 18:00:00|8379.8|8372.8|8380.1|8373.1|8380.1|8373.1|8379.6|8372.6|0
1725300300000|2024-09-02 18:05:00|8380.3|8373.3|8380.1|8373.1|8381.3|8374.3|8380.1|8373.1|0
1725300600000|2024-09-02 18:10:00|8380.3|8373.3|8380.1|8373.1|8380.8|8373.8|8380.1|8373.1|0
1725300900000|2024-09-02 18:15:00|8379.8|8372.8|8379.3|8372.3|8380.1|8373.1|8379.3|8372.3|0
1725301200000|2024-09-02 18:20:00|8379.8|8372.8|8379.8|8372.8|8379.8|8372.8|8379.1|8372.1|0
1725301500000|2024-09-02 18:25:00|8379.3|8372.3|8379.8|8372.8|8379.8|8372.8|8378.8|8371.8|0
1725301800000|2024-09-02 18:30:00|8379.6|8372.6|8378.8|8371.8|8379.6|8372.6|8378.8|8371.8|0
1725302100000|2024-09-02 18:35:00|8379.3|8372.3|8379.3|8372.3|8379.3|8372.3|8378.8|8371.8|0
1725302400000|2024-09-02 18:40:00|8379.8|8372.8|8379.8|8372.8|8379.8|8372.8|8379.8|8372.8|0
1725302700000|2024-09-02 18:45:00|8380.1|8373.1|8379.3|8372.3|8380.1|8373.1|8379.3|8372.3|0
1725303000000|2024-09-02 18:50:00|8379.6|8372.6|8380.3|8373.3|8380.8|8373.8|8379.6|8372.6|0
1725303300000|2024-09-02 18:55:00|8379.8|8372.8|8379.6|8372.6|8380.6|8373.6|8379.6|8372.6|0
1725303600000|2024-09-02 19:00:00|8379.8|8372.8|8379.8|8372.8|8380.1|8373.1|8379.8|8372.8|0
1725303900000|2024-09-02 19:05:00|8379.6|8372.6|8380.8|8373.8|8381.1|8374.1|8379.6|8372.6|0
1725304200000|2024-09-02 19:10:00|8380.1|8373.1|8380.8|8373.8|8380.8|8373.8|8380.1|8373.1|0
1725304500000|2024-09-02 19:15:00|8381.1|8374.1|8380.8|8373.8|8381.3|8374.3|8380.8|8373.8|0
1725304800000|2024-09-02 19:20:00|8380.3|8373.3|8380.1|8373.1|8380.6|8373.6|8379.6|8372.6|0
1725305100000|2024-09-02 19:25:00|8379.8|8372.8|8379.6|8372.6|8380.3|8373.3|8379.1|8372.1|0
1725305400000|2024-09-02 19:30:00|8379.3|8372.3|8379.8|8372.8|8380.1|8373.1|8379.3|8372.3|0
1725305700000|2024-09-02 19:35:00|8379.6|8372.6|8379.3|8372.3|8380.3|8373.3|8379.3|8372.3|0
1725306000000|2024-09-02 19:40:00|8379.6|8372.6|8379.8|8372.8|8380.1|8373.1|8379.3|8372.3|0
1725306300000|2024-09-02 19:45:00|8380.1|8373.1|8379.8|8372.8|8380.6|8373.6|8379.3|8372.3|0
1725306600000|2024-09-02 19:50:00|8379.6|8372.6|8380.3|8373.3|8380.3|8373.3|8379.6|8372.6|0
1725306900000|2024-09-02 19:55:00|8379.3|8372.3|8378.8|8371.8|8380.3|8373.3|8378.3|8371.3|0
1725313200000|2024-09-02 21:40:00|8379.8|8372.8|8379.8|8372.8|8379.8|8372.8|8379.8|8372.8|0
1725314100000|2024-09-02 21:55:00|8379.7|8372.7|8379.5|8372.5|8379.7|8372.7|8379.5|8372.5|0
1725314400000|2024-09-02 22:00:00|8379.7|8372.7|8381.9|8374.9|8382.3|8375.3|8379.7|8372.7|0
1725314700000|2024-09-02 22:05:00|8382|8375|8380.9|8373.9|8382|8375|8380.5|8373.5|0
1725315000000|2024-09-02 22:10:00|8381.1|8374.1|8381.8|8374.8|8382|8375|8380.9|8373.9|0
1725315300000|2024-09-02 22:15:00|8382|8375|8379.4|8372.4|8382.1|8375.1|8379.4|8372.4|0
1725315600000|2024-09-02 22:20:00|8379.3|8372.3|8379.2|8372.2|8379.8|8372.8|8379.1|8372.1|0
1725315900000|2024-09-02 22:25:00|8379.3|8372.3|8376.9|8369.9|8379.4|8372.4|8376.9|8369.9|0
1725316200000|2024-09-02 22:30:00|8376.8|8369.8|8376.3|8369.3|8377.3|8370.3|8376.2|8369.2|0
1725316500000|2024-09-02 22:35:00|8376.4|8369.4|8375.3|8368.3|8376.8|8369.8|8374.7|8367.7|0
1725316800000|2024-09-02 22:40:00|8375.4|8368.4|8375.7|8368.7|8376.4|8369.4|8375.3|8368.3|0
1725317100000|2024-09-02 22:45:00|8375.5|8368.5|8374.7|8367.7|8375.7|8368.7|8373.3|8366.3|0
1725317400000|2024-09-02 22:50:00|8374.5|8367.5|8375.1|8368.1|8375.1|8368.1|8373.5|8366.5|0
1725317700000|2024-09-02 22:55:00|8374.9|8367.9|8375.3|8368.3|8375.3|8368.3|8374.5|8367.5|0
1725318000000|2024-09-02 23:00:00|8375.4|8368.4|8373.3|8366.3|8375.4|8368.4|8372.9|8365.9|0
1725318300000|2024-09-02 23:05:00|8373.1|8366.1|8373.2|8366.2|8373.8|8366.8|8372.3|8365.3|0
1725318600000|2024-09-02 23:10:00|8373.4|8366.4|8374.7|8367.7|8375.7|8368.7|8372.9|8365.9|0
1725318900000|2024-09-02 23:15:00|8374.6|8367.6|8374.8|8367.8|8374.8|8367.8|8373.9|8366.9|0
1725319200000|2024-09-02 23:20:00|8374.9|8367.9|8371.8|8364.8|8375.2|8368.2|8369.6|8362.6|0
1725319500000|2024-09-02 23:25:00|8371.7|8364.7|8371.8|8364.8|8372.7|8365.7|8370.8|8363.8|0
1725319800000|2024-09-02 23:30:00|8371.7|8364.7|8372|8365|8372|8365|8370.7|8363.7|0
1725320100000|2024-09-02 23:35:00|8372.1|8365.1|8371.5|8364.5|8372.7|8365.7|8370.5|8363.5|0
1725320400000|2024-09-02 23:40:00|8371.4|8364.4|8370.2|8363.2|8371.4|8364.4|8368.5|8361.5|0
1725320700000|2024-09-02 23:45:00|8370|8363|8375.7|8368.7|8375.8|8368.8|8370|8363|0
1725321000000|2024-09-02 23:50:00|8375.6|8368.6|8374.4|8367.4|8376|8369|8374.2|8367.2|0
1725321300000|2024-09-02 23:55:00|8374.6|8367.6|8379.5|8372.5|8379.5|8372.5|8374.4|8367.4|0
1725321600000|2024-09-03 00:00:00|8379.8|8372.8|8372|8365|8380.2|8373.2|8366.8|8359.8|0
1725321900000|2024-09-03 00:05:00|8372.3|8365.3|8368.3|8361.3|8372.3|8365.3|8367.5|8360.5|0
1725322200000|2024-09-03 00:10:00|8367.8|8360.8|8375|8368|8376|8369|8367.8|8360.8|0
1725322500000|2024-09-03 00:15:00|8375.3|8368.3|8373.8|8366.8|8375.3|8368.3|8371|8364|0
1725322800000|2024-09-03 00:20:00|8373.5|8366.5|8376.5|8369.5|8376.5|8369.5|8373.5|8366.5|0
1725323100000|2024-09-03 00:25:00|8376.3|8369.3|8376.5|8369.5|8376.8|8369.8|8376|8369|0
1725323400000|2024-09-03 00:30:00|8376|8369|8376.3|8369.3|8376.8|8369.8|8375.5|8368.5|0
1725323700000|2024-09-03 00:35:00|8375.8|8368.8|8375.5|8368.5|8375.8|8368.8|8374|8367|0
1725324000000|2024-09-03 00:40:00|8375|8368|8374.5|8367.5|8375.8|8368.8|8374.5|8367.5|0
1725324300000|2024-09-03 00:45:00|8374|8367|8373.3|8366.3|8374.3|8367.3|8372.5|8365.5|0
1725324600000|2024-09-03 00:50:00|8373|8366|8370.8|8363.8|8373|8366|8370|8363|0
1725324900000|2024-09-03 00:55:00|8371.5|8364.5|8375.8|8368.8|8376.3|8369.3|8371.5|8364.5|0
1725325200000|2024-09-03 01:00:00|8375.5|8368.5|8373.5|8366.5|8375.5|8368.5|8373.3|8366.3|0
1725325500000|2024-09-03 01:05:00|8373.3|8366.3|8376.8|8369.8|8376.8|8369.8|8373|8366|0
1725325800000|2024-09-03 01:10:00|8377|8370|8377.3|8370.3|8377.8|8370.8|8376.5|8369.5|0
1725326100000|2024-09-03 01:15:00|8377|8370|8377|8370|8379.3|8372.3|8376.5|8369.5|0
1725326400000|2024-09-03 01:20:00|8377.3|8370.3|8377|8370|8377.3|8370.3|8375.8|8368.8|0
1725326700000|2024-09-03 01:25:00|8376.5|8369.5|8375.8|8368.8|8377.3|8370.3|8375|8368|0
1725327000000|2024-09-03 01:30:00|8376.3|8369.3|8375.5|8368.5|8376.8|8369.8|8375|8368|0
1725327300000|2024-09-03 01:35:00|8375.3|8368.3|8372.8|8365.8|8376.3|8369.3|8372.3|8365.3|0
1725327600000|2024-09-03 01:40:00|8371.5|8364.5|8373.3|8366.3|8373.5|8366.5|8371.5|8364.5|0
1725327900000|2024-09-03 01:45:00|8372|8365|8373.5|8366.5|8373.8|8366.8|8372|8365|0
1725328200000|2024-09-03 01:50:00|8373.3|8366.3|8373.5|8366.5|8374.5|8367.5|8373.3|8366.3|0
1725328500000|2024-09-03 01:55:00|8373.3|8366.3|8372.3|8365.3|8373.8|8366.8|8372|8365|0
1725328800000|2024-09-03 02:00:00|8373.3|8366.3|8371.8|8364.8|8373.8|8366.8|8371|8364|0
1725329100000|2024-09-03 02:05:00|8371.3|8364.3|8372.5|8365.5|8372.5|8365.5|8371|8364|0
1725329400000|2024-09-03 02:10:00|8372.3|8365.3|8375.8|8368.8|8375.8|8368.8|8372.3|8365.3|0
1725329700000|2024-09-03 02:15:00|8374.8|8367.8|8374|8367|8375.3|8368.3|8374|8367|0
1725330000000|2024-09-03 02:20:00|8374.3|8367.3|8374.5|8367.5|8375.3|8368.3|8373.8|8366.8|0
1725330300000|2024-09-03 02:25:00|8374.8|8367.8|8375.8|8368.8|8375.8|8368.8|8373.5|8366.5|0
1725330600000|2024-09-03 02:30:00|8375.3|8368.3|8377|8370|8377.3|8370.3|8375.3|8368.3|0
1725330900000|2024-09-03 02:35:00|8377.3|8370.3|8375.3|8368.3|8377.3|8370.3|8374.5|8367.5|0
1725331200000|2024-09-03 02:40:00|8375|8368|8373.8|8366.8|8375|8368|8373.8|8366.8|0
1725331500000|2024-09-03 02:45:00|8373.5|8366.5|8374.8|8367.8|8374.8|8367.8|8373.3|8366.3|0
1725331800000|2024-09-03 02:50:00|8374.5|8367.5|8373.8|8366.8|8374.5|8367.5|8373.8|8366.8|0
1725332100000|2024-09-03 02:55:00|8374|8367|8371.5|8364.5|8374.5|8367.5|8370.5|8363.5|0
1725332400000|2024-09-03 03:00:00|8371|8364|8367.3|8360.3|8371|8364|8367|8360|0
1725332700000|2024-09-03 03:05:00|8367|8360|8367|8360|8368.8|8361.8|8365.8|8358.8|0
1725333000000|2024-09-03 03:10:00|8366.8|8359.8|8366|8359|8366.8|8359.8|8363.8|8356.8|0
1725333300000|2024-09-03 03:15:00|8365.8|8358.8|8365.5|8358.5|8366|8359|8364.5|8357.5|0
1725333600000|2024-09-03 03:20:00|8365.3|8358.3|8363.3|8356.3|8366.3|8359.3|8363|8356|0
1725333900000|2024-09-03 03:25:00|8363|8356|8362.8|8355.8|8363.3|8356.3|8361.3|8354.3|0
1725334200000|2024-09-03 03:30:00|8362.5|8355.5|8365|8358|8365.5|8358.5|8362.5|8355.5|0
1725334500000|2024-09-03 03:35:00|8365.3|8358.3|8364.3|8357.3|8365.8|8358.8|8364|8357|0
1725334800000|2024-09-03 03:40:00|8364|8357|8364.5|8357.5|8365|8358|8364|8357|0
1725335100000|2024-09-03 03:45:00|8365.3|8358.3|8367.5|8360.5|8367.5|8360.5|8365.3|8358.3|0
1725335400000|2024-09-03 03:50:00|8367|8360|8366.8|8359.8|8367.8|8360.8|8366.3|8359.3|0
1725335700000|2024-09-03 03:55:00|8368.3|8361.3|8366.8|8359.8|8369|8362|8366.5|8359.5|0
1725336000000|2024-09-03 04:00:00|8366.5|8359.5|8366.8|8359.8|8368|8361|8365.8|8358.8|0
1725336300000|2024-09-03 04:05:00|8366.5|8359.5|8366.5|8359.5|8366.5|8359.5|8365.5|8358.5|0
1725336600000|2024-09-03 04:10:00|8367.5|8360.5|8369.3|8362.3|8369.3|8362.3|8366.5|8359.5|0
1725336900000|2024-09-03 04:15:00|8369|8362|8368|8361|8369.3|8362.3|8368|8361|0
1725337200000|2024-09-03 04:20:00|8367.5|8360.5|8365.3|8358.3|8367.5|8360.5|8365|8358|0
1725337500000|2024-09-03 04:25:00|8365.8|8358.8|8366|8359|8366.8|8359.8|8365.8|8358.8|0
1725337800000|2024-09-03 04:30:00|8367|8360|8367.3|8360.3|8368|8361|8366.3|8359.3|0
1725338100000|2024-09-03 04:35:00|8367|8360|8367.8|8360.8|8367.8|8360.8|8366.8|8359.8|0
1725338400000|2024-09-03 04:40:00|8367.5|8360.5|8367.5|8360.5|8368.5|8361.5|8367|8360|0
1725338700000|2024-09-03 04:45:00|8367.8|8360.8|8367.5|8360.5|8368.5|8361.5|8367.3|8360.3|0
1725339000000|2024-09-03 04:50:00|8368.5|8361.5|8368|8361|8369|8362|8367|8360|0
1725339300000|2024-09-03 04:55:00|8368.3|8361.3|8367.8|8360.8|8368.3|8361.3|8367.5|8360.5|0
1725339600000|2024-09-03 05:00:00|8367.5|8360.5|8369.3|8362.3|8370|8363|8367.5|8360.5|0
1725339900000|2024-09-03 05:05:00|8369|8362|8369.8|8362.8|8370.5|8363.5|8367.3|8360.3|0
1725340200000|2024-09-03 05:10:00|8370|8363|8374.5|8367.5|8374.5|8367.5|8370|8363|0
1725340500000|2024-09-03 05:15:00|8375|8368|8377.3|8370.3|8378.3|8371.3|8375|8368|0
1725340800000|2024-09-03 05:20:00|8377|8370|8376.3|8369.3|8377|8370|8376|8369|0
1725341100000|2024-09-03 05:25:00|8376.5|8369.5|8378.5|8371.5|8378.8|8371.8|8376.5|8369.5|0
1725341400000|2024-09-03 05:30:00|8379.3|8372.3|8379|8372|8380|8373|8377.3|8370.3|0
1725341700000|2024-09-03 05:35:00|8379.5|8372.5|8376.3|8369.3|8379.5|8372.5|8374|8367|0
1725342000000|2024-09-03 05:40:00|8376|8369|8377.3|8370.3|8379|8372|8375|8368|0
1725342300000|2024-09-03 05:45:00|8376.8|8369.8|8374.3|8367.3|8377.8|8370.8|8373.3|8366.3|0
1725342600000|2024-09-03 05:50:00|8374|8367|8375.3|8368.3|8377.5|8370.5|8374|8367|0
1725342900000|2024-09-03 05:55:00|8375.5|8368.5|8374.3|8367.3|8376.3|8369.3|8373.3|8366.3|0
1725343200000|2024-09-03 06:00:00|8375|8368|8371.5|8364.5|8377.3|8370.3|8370.5|8363.5|0
1725343500000|2024-09-03 06:05:00|8371.8|8364.8|8369.8|8362.8|8372.5|8365.5|8367|8360|0
1725343800000|2024-09-03 06:10:00|8369.5|8362.5|8364.5|8357.5|8369.8|8362.8|8363.8|8356.8|0
1725344100000|2024-09-03 06:15:00|8363.5|8356.5|8367.5|8360.5|8368|8361|8363.5|8356.5|0
1725344400000|2024-09-03 06:20:00|8367.8|8360.8|8365.5|8358.5|8368.5|8361.5|8365.5|8358.5|0
1725344700000|2024-09-03 06:25:00|8365.3|8358.3|8371|8364|8372.5|8365.5|8363.8|8356.8|0
1725345000000|2024-09-03 06:30:00|8371.5|8364.5|8373|8366|8373|8366|8371.5|8364.5|0
1725345300000|2024-09-03 06:35:00|8372.5|8365.5|8375.5|8368.5|8375.5|8368.5|8372.5|8365.5|0
1725345600000|2024-09-03 06:40:00|8376|8369|8379|8372|8379.3|8372.3|8375.8|8368.8|0
1725345900000|2024-09-03 06:45:00|8378.5|8371.5|8381.8|8374.8|8382|8375|8378.5|8371.5|0
1725346200000|2024-09-03 06:50:00|8382|8375|8379.5|8372.5|8382|8375|8379|8372|0
1725346500000|2024-09-03 06:55:00|8380|8373|8379.8|8372.8|8384.5|8377.5|8379.3|8372.3|0
1725346800000|2024-09-03 07:00:00|8381.8|8374.8|8382.3|8375.3|8392.5|8385.5|8381.8|8374.8|0
1725347100000|2024-09-03 07:05:00|8382.8|8375.8|8380.8|8373.8|8384|8377|8377.5|8370.5|0
1725347400000|2024-09-03 07:10:00|8381|8374|8374.3|8367.3|8381.8|8374.8|8370.5|8363.5|0
1725347700000|2024-09-03 07:15:00|8373.8|8366.8|8369.3|8362.3|8375.3|8368.3|8368|8361|0
1725348000000|2024-09-03 07:20:00|8369.5|8362.5|8375|8368|8376.3|8369.3|8368.8|8361.8|0
1725348300000|2024-09-03 07:25:00|8375.5|8368.5|8374|8367|8379.5|8372.5|8373.3|8366.3|0
1725348600000|2024-09-03 07:30:00|8373.8|8366.8|8368|8361|8374.3|8367.3|8367.5|8360.5|0
1725348900000|2024-09-03 07:35:00|8367.8|8360.8|8366.8|8359.8|8370.3|8363.3|8366|8359|0
1725349200000|2024-09-03 07:40:00|8366.5|8359.5|8367.8|8360.8|8370.3|8363.3|8365|8358|0
1725349500000|2024-09-03 07:45:00|8368.3|8361.3|8365.8|8358.8|8370.8|8363.8|8364.8|8357.8|0
1725349800000|2024-09-03 07:50:00|8366.3|8359.3|8370.2|8363.2|8370.4|8363.4|8365.8|8358.8|0
1725350100000|2024-09-03 07:55:00|8369.9|8362.9|8374.4|8367.4|8374.7|8367.7|8369.9|8362.9|0
1725350400000|2024-09-03 08:00:00|8374.7|8367.7|8372.2|8365.2|8376.7|8369.7|8369.9|8362.9|0
1725350700000|2024-09-03 08:05:00|8372.4|8365.4|8378.9|8371.9|8379.4|8372.4|8372.2|8365.2|0
1725351000000|2024-09-03 08:10:00|8379.2|8372.2|8376.9|8369.9|8381.7|8374.7|8376.7|8369.7|0
1725351300000|2024-09-03 08:15:00|8376.7|8369.7|8378.2|8371.2|8378.7|8371.7|8374.2|8367.2|0
1725351600000|2024-09-03 08:20:00|8377.2|8370.2|8375.2|8368.2|8377.9|8370.9|8374.2|8367.2|0
1725351900000|2024-09-03 08:25:00|8374.9|8367.9|8367.2|8360.2|8376.9|8369.9|8367.2|8360.2|0
1725352200000|2024-09-03 08:30:00|8366.7|8359.7|8362.2|8355.2|8366.7|8359.7|8361.4|8354.4|0
1725352500000|2024-09-03 08:35:00|8361.9|8354.9|8361.9|8354.9|8363.9|8356.9|8359.2|8352.2|0
1725352800000|2024-09-03 08:40:00|8361.7|8354.7|8365.9|8358.9|8366.4|8359.4|8360.4|8353.4|0
1725353100000|2024-09-03 08:45:00|8365.7|8358.7|8364.4|8357.4|8366.7|8359.7|8364.2|8357.2|0
1725353400000|2024-09-03 08:50:00|8364.2|8357.2|8363.4|8356.4|8366.2|8359.2|8363.2|8356.2|0
1725353700000|2024-09-03 08:55:00|8363.7|8356.7|8363.4|8356.4|8366.7|8359.7|8363.2|8356.2|0
1725354000000|2024-09-03 09:00:00|8363.9|8356.9|8359.9|8352.9|8364.4|8357.4|8359.7|8352.7|0
1725354300000|2024-09-03 09:05:00|8359.7|8352.7|8357.9|8350.9|8361.2|8354.2|8356.9|8349.9|0
1725354600000|2024-09-03 09:10:00|8357.7|8350.7|8350.4|8343.4|8358.7|8351.7|8350.2|8343.2|0
1725354900000|2024-09-03 09:15:00|8350.2|8343.2|8348.9|8341.9|8353.2|8346.2|8347.7|8340.7|0
1725355200000|2024-09-03 09:20:00|8348.7|8341.7|8349.7|8342.7|8350.4|8343.4|8347.4|8340.4|0
1725355500000|2024-09-03 09:25:00|8350.2|8343.2|8350.7|8343.7|8353.2|8346.2|8349.2|8342.2|0
1725355800000|2024-09-03 09:30:00|8350.9|8343.9|8346.4|8339.4|8350.9|8343.9|8345.7|8338.7|0
1725356100000|2024-09-03 09:35:00|8346.7|8339.7|8340.4|8333.4|8346.7|8339.7|8338.9|8331.9|0
1725356400000|2024-09-03 09:40:00|8340.2|8333.2|8335.9|8328.9|8340.2|8333.2|8334.9|8327.9|0
1725356700000|2024-09-03 09:45:00|8335.2|8328.2|8335.7|8328.7|8337.4|8330.4|8332.9|8325.9|0
1725357000000|2024-09-03 09:50:00|8335.4|8328.4|8335.7|8328.7|8335.9|8328.9|8332.2|8325.2|0
1725357300000|2024-09-03 09:55:00|8336.2|8329.2|8328.9|8321.9|8336.2|8329.2|8328.7|8321.7|0
1725357600000|2024-09-03 10:00:00|8329.2|8322.2|8326.7|8319.7|8329.4|8322.4|8323.4|8316.4|0
1725357900000|2024-09-03 10:05:00|8326.4|8319.4|8319.2|8312.2|8326.7|8319.7|8319.2|8312.2|0
1725358200000|2024-09-03 10:10:00|8318.9|8311.9|8317.2|8310.2|8320.7|8313.7|8317.2|8310.2|0
1725358500000|2024-09-03 10:15:00|8317.7|8310.7|8318.4|8311.4|8319.9|8312.9|8313.2|8306.2|0
1725358800000|2024-09-03 10:20:00|8318.7|8311.7|8316.7|8309.7|8321.7|8314.7|8316.2|8309.2|0
1725359100000|2024-09-03 10:25:00|8317.2|8310.2|8321.9|8314.9|8322.4|8315.4|8316.7|8309.7|0
1725359400000|2024-09-03 10:30:00|8321.7|8314.7|8317.9|8310.9|8322.9|8315.9|8317.7|8310.7|0
1725359700000|2024-09-03 10:35:00|8317.4|8310.4|8318.4|8311.4|8319.9|8312.9|8315.9|8308.9|0
1725360000000|2024-09-03 10:40:00|8318.2|8311.2|8319.2|8312.2|8322.2|8315.2|8317.9|8310.9|0
1725360300000|2024-09-03 10:45:00|8318.7|8311.7|8321.9|8314.9|8322.2|8315.2|8317.9|8310.9|0
1725360600000|2024-09-03 10:50:00|8322.2|8315.2|8323.7|8316.7|8324.7|8317.7|8321.9|8314.9|0
1725360900000|2024-09-03 10:55:00|8324.2|8317.2|8327.2|8320.2|8328.2|8321.2|8323.7|8316.7|0
1725361200000|2024-09-03 11:00:00|8326.2|8319.2|8328.9|8321.9|8329.2|8322.2|8325.2|8318.2|0
1725361500000|2024-09-03 11:05:00|8328.7|8321.7|8329.9|8322.9|8331.2|8324.2|8328.4|8321.4|0
1725361800000|2024-09-03 11:10:00|8330.2|8323.2|8327.4|8320.4|8330.2|8323.2|8325.9|8318.9|0
1725362100000|2024-09-03 11:15:00|8326.9|8319.9|8331.4|8324.4|8331.9|8324.9|8326.9|8319.9|0
1725362400000|2024-09-03 11:20:00|8331.2|8324.2|8328.7|8321.7|8331.9|8324.9|8328.4|8321.4|0
1725362700000|2024-09-03 11:25:00|8328.4|8321.4|8329.2|8322.2|8331.2|8324.2|8327.7|8320.7|0
1725363000000|2024-09-03 11:30:00|8328.9|8321.9|8330.7|8323.7|8331.9|8324.9|8327.9|8320.9|0
1725363300000|2024-09-03 11:35:00|8330.9|8323.9|8330.4|8323.4|8335.4|8328.4|8329.7|8322.7|0
1725363600000|2024-09-03 11:40:00|8329.9|8322.9|8320.7|8313.7|8329.9|8322.9|8319.7|8312.7|0
1725363900000|2024-09-03 11:45:00|8320.9|8313.9|8322.2|8315.2|8324.4|8317.4|8320.7|8313.7|0
1725364200000|2024-09-03 11:50:00|8322.4|8315.4|8325.9|8318.9|8325.9|8318.9|8321.4|8314.4|0
1725364500000|2024-09-03 11:55:00|8326.2|8319.2|8327.4|8320.4|8328.7|8321.7|8326.2|8319.2|0
1725364800000|2024-09-03 12:00:00|8327.9|8320.9|8328.2|8321.2|8329.4|8322.4|8325.7|8318.7|0
1725365100000|2024-09-03 12:05:00|8327.9|8320.9|8330.2|8323.2|8330.2|8323.2|8326.7|8319.7|0
1725365400000|2024-09-03 12:10:00|8330.4|8323.4|8328.4|8321.4|8330.4|8323.4|8324.9|8317.9|0
1725365700000|2024-09-03 12:15:00|8328.7|8321.7|8328.7|8321.7|8329.9|8322.9|8327.4|8320.4|0
1725366000000|2024-09-03 12:20:00|8329.2|8322.2|8327.2|8320.2|8331.2|8324.2|8326.7|8319.7|0
1725366300000|2024-09-03 12:25:00|8327.4|8320.4|8322.2|8315.2|8327.7|8320.7|8321.2|8314.2|0
1725366600000|2024-09-03 12:30:00|8321.9|8314.9|8322.4|8315.4|8323.2|8316.2|8320.4|8313.4|0
1725366900000|2024-09-03 12:35:00|8322.7|8315.7|8326.2|8319.2|8327.7|8320.7|8322.7|8315.7|0
1725367200000|2024-09-03 12:40:00|8325.9|8318.9|8324.4|8317.4|8328.2|8321.2|8324.2|8317.2|0
1725367500000|2024-09-03 12:45:00|8324.7|8317.7|8320.4|8313.4|8324.7|8317.7|8318.2|8311.2|0
1725367800000|2024-09-03 12:50:00|8320.7|8313.7|8314.2|8307.2|8320.9|8313.9|8313.2|8306.2|0
1725368100000|2024-09-03 12:55:00|8314.4|8307.4|8309.7|8302.7|8315.2|8308.2|8309.4|8302.4|0
1725368400000|2024-09-03 13:00:00|8310.4|8303.4|8314.7|8307.7|8314.7|8307.7|8309.7|8302.7|0
1725368700000|2024-09-03 13:05:00|8315.4|8308.4|8314.7|8307.7|8318.7|8311.7|8314.4|8307.4|0
1725369000000|2024-09-03 13:10:00|8315.2|8308.2|8311.7|8304.7|8315.2|8308.2|8309.9|8302.9|0
1725369300000|2024-09-03 13:15:00|8311.2|8304.2|8311.4|8304.4|8312.7|8305.7|8309.7|8302.7|0
1725369600000|2024-09-03 13:20:00|8310.9|8303.9|8317.2|8310.2|8319.7|8312.7|8309.7|8302.7|0
1725369900000|2024-09-03 13:25:00|8316.7|8309.7|8319.4|8312.4|8319.7|8312.7|8315.7|8308.7|0
1725370200000|2024-09-03 13:30:00|8319.2|8312.2|8318.9|8311.9|8320.7|8313.7|8314.2|8307.2|0
1725370500000|2024-09-03 13:35:00|8319.2|8312.2|8317.9|8310.9|8321.7|8314.7|8315.2|8308.2|0
1725370800000|2024-09-03 13:40:00|8318.2|8311.2|8319.9|8312.9|8320.2|8313.2|8314.7|8307.7|0
1725371100000|2024-09-03 13:45:00|8319.7|8312.7|8312.7|8305.7|8320.9|8313.9|8310.7|8303.7|0
1725371400000|2024-09-03 13:50:00|8312.2|8305.2|8310.2|8303.2|8312.2|8305.2|8301.2|8294.2|0
1725371700000|2024-09-03 13:55:00|8309.9|8302.9|8312.4|8305.4|8315.2|8308.2|8307.9|8300.9|0
1725372000000|2024-09-03 14:00:00|8309.4|8302.4|8291.4|8284.4|8309.4|8302.4|8289.2|8282.2|0
1725372300000|2024-09-03 14:05:00|8290.7|8283.7|8297.7|8290.7|8298.2|8291.2|8289.4|8282.4|0
1725372600000|2024-09-03 14:10:00|8297.4|8290.4|8296.2|8289.2|8302.4|8295.4|8295.7|8288.7|0
1725372900000|2024-09-03 14:15:00|8296.4|8289.4|8303.7|8296.7|8305.2|8298.2|8294.7|8287.7|0
1725373200000|2024-09-03 14:20:00|8303.2|8296.2|8301.4|8294.4|8305.4|8298.4|8300.9|8293.9|0
1725373500000|2024-09-03 14:25:00|8301.7|8294.7|8306.7|8299.7|8310.7|8303.7|8300.7|8293.7|0
1725373800000|2024-09-03 14:30:00|8305.4|8298.4|8304.9|8297.9|8308.2|8301.2|8299.9|8292.9|0
1725374100000|2024-09-03 14:35:00|8304.7|8297.7|8303.7|8296.7|8304.9|8297.9|8297.9|8290.9|0
1725374400000|2024-09-03 14:40:00|8302.9|8295.9|8300.2|8293.2|8304.4|8297.4|8299.2|8292.2|0
1725374700000|2024-09-03 14:45:00|8299.9|8292.9|8292.4|8285.4|8300.2|8293.2|8291.7|8284.7|0
1725375000000|2024-09-03 14:50:00|8292.7|8285.7|8298.7|8291.7|8299.9|8292.9|8291.4|8284.4|0
1725375300000|2024-09-03 14:55:00|8298.2|8291.2|8294.9|8287.9|8298.2|8291.2|8293.7|8286.7|0
1725375600000|2024-09-03 15:00:00|8294.7|8287.7|8297.9|8290.9|8299.4|8292.4|8293.2|8286.2|0
1725375900000|2024-09-03 15:05:00|8298.2|8291.2|8299.9|8292.9|8304.2|8297.2|8296.2|8289.2|0
1725376200000|2024-09-03 15:10:00|8299.7|8292.7|8300.7|8293.7|8304.4|8297.4|8298.4|8291.4|0
1725376500000|2024-09-03 15:15:00|8301.2|8294.2|8298.2|8291.2|8301.2|8294.2|8295.2|8288.2|0
1725376800000|2024-09-03 15:20:00|8298.7|8291.7|8300.7|8293.7|8301.2|8294.2|8296.7|8289.7|0
1725377100000|2024-09-03 15:25:00|8301.2|8294.2|8299.7|8292.7|8303.9|8296.9|8298.2|8291.2|0
1725377400000|2024-09-03 15:30:00|8301.2|8294.2|8300.2|8293.2|8303.7|8296.7|8298.2|8291.2|0
1725377700000|2024-09-03 15:35:00|8300.7|8293.7|8302.2|8295.2|8304.2|8297.2|8299.9|8292.9|0
1725378000000|2024-09-03 15:40:00|8301.7|8294.7|8295.4|8288.4|8301.7|8294.7|8294.7|8287.7|0
1725378300000|2024-09-03 15:45:00|8295.7|8288.7|8296.2|8289.2|8298.7|8291.7|8295.7|8288.7|0
1725378600000|2024-09-03 15:50:00|8296.4|8289.4|8298.2|8291.2|8298.7|8291.7|8293.7|8286.7|0
1725378900000|2024-09-03 15:55:00|8297.9|8290.9|8294.2|8287.2|8299.9|8292.9|8293.7|8286.7|0
1725379200000|2024-09-03 16:00:00|8293.9|8286.9|8295.2|8288.2|8297.2|8290.2|8293.7|8286.7|0
1725379500000|2024-09-03 16:05:00|8294.7|8287.7|8293.4|8286.4|8297.7|8290.7|8292.2|8285.2|0
1725379800000|2024-09-03 16:10:00|8293.2|8286.2|8298.2|8291.2|8298.4|8291.4|8292.7|8285.7|0
1725380100000|2024-09-03 16:15:00|8297.7|8290.7|8294.7|8287.7|8298.7|8291.7|8294.7|8287.7|0
1725380400000|2024-09-03 16:20:00|8294.9|8287.9|8296.2|8289.2|8299.7|8292.7|8294.9|8287.9|0
1725380700000|2024-09-03 16:25:00|8295.7|8288.7|8294.2|8287.2|8295.7|8288.7|8291.7|8284.7|0
1725381000000|2024-09-03 16:30:00|8293.7|8286.7|8292.7|8285.7|8295.2|8288.2|8291.7|8284.7|0
1725381300000|2024-09-03 16:35:00|8292.2|8285.2|8293.2|8286.2|8294.9|8287.9|8291.2|8284.2|0
1725381600000|2024-09-03 16:40:00|8293.7|8286.7|8291.4|8284.4|8294.2|8287.2|8290.2|8283.2|0
1725381900000|2024-09-03 16:45:00|8291.7|8284.7|8290.2|8283.2|8293.7|8286.7|8289.7|8282.7|0
1725382200000|2024-09-03 16:50:00|8290.4|8283.4|8291.2|8284.2|8293.4|8286.4|8290.2|8283.2|0
1725382500000|2024-09-03 16:55:00|8291.4|8284.4|8290.7|8283.7|8292.7|8285.7|8290.2|8283.2|0
1725382800000|2024-09-03 17:00:00|8290.2|8283.2|8290.4|8283.4|8291.2|8284.2|8289.2|8282.2|0
1725383100000|2024-09-03 17:05:00|8290.7|8283.7|8294.7|8287.7|8294.9|8287.9|8290.4|8283.4|0
1725383400000|2024-09-03 17:10:00|8294.9|8287.9|8291.2|8284.2|8294.9|8287.9|8290.2|8283.2|0
1725383700000|2024-09-03 17:15:00|8290.7|8283.7|8293.7|8286.7|8293.7|8286.7|8290.7|8283.7|0
1725384000000|2024-09-03 17:20:00|8294.2|8287.2|8297.7|8290.7|8298.7|8291.7|8292.9|8285.9|0
1725384300000|2024-09-03 17:25:00|8297.4|8290.4|8295.9|8288.9|8297.7|8290.7|8294.4|8287.4|0
1725384600000|2024-09-03 17:30:00|8295.7|8288.7|8290.9|8283.9|8296.4|8289.4|8290.2|8283.2|0
1725384900000|2024-09-03 17:35:00|8291.2|8284.2|8295.2|8288.2|8295.4|8288.4|8290.7|8283.7|0
1725385200000|2024-09-03 17:40:00|8294.9|8287.9|8292.4|8285.4|8294.9|8287.9|8290.7|8283.7|0
1725385500000|2024-09-03 17:45:00|8292.2|8285.2|8291.7|8284.7|8292.7|8285.7|8289.7|8282.7|0
1725385800000|2024-09-03 17:50:00|8291.4|8284.4|8290.7|8283.7|8291.7|8284.7|8289.7|8282.7|0
1725386100000|2024-09-03 17:55:00|8290.4|8283.4|8288.2|8281.2|8291.7|8284.7|8287.7|8280.7|0
1725386400000|2024-09-03 18:00:00|8287.7|8280.7|8283.4|8276.4|8287.7|8280.7|8281.2|8274.2|0
1725386700000|2024-09-03 18:05:00|8283.2|8276.2|8282.2|8275.2|8284.7|8277.7|8280.7|8273.7|0
1725387000000|2024-09-03 18:10:00|8281.9|8274.9|8283.9|8276.9|8285.4|8278.4|8280.9|8273.9|0
1725387300000|2024-09-03 18:15:00|8283.7|8276.7|8278.2|8271.2|8284.7|8277.7|8278.2|8271.2|0
1725387600000|2024-09-03 18:20:00|8278.7|8271.7|8280.2|8273.2|8283.2|8276.2|8278.7|8271.7|0
1725387900000|2024-09-03 18:25:00|8280.4|8273.4|8281.2|8274.2|8283.7|8276.7|8279.4|8272.4|0
1725388200000|2024-09-03 18:30:00|8280.9|8273.9|8285.9|8278.9|8286.4|8279.4|8280.7|8273.7|0
1725388500000|2024-09-03 18:35:00|8285.7|8278.7|8283.4|8276.4|8286.7|8279.7|8282.9|8275.9|0
1725388800000|2024-09-03 18:40:00|8283.7|8276.7|8283.7|8276.7|8284.7|8277.7|8282.4|8275.4|0
1725389100000|2024-09-03 18:45:00|8283.4|8276.4|8279.9|8272.9|8284.9|8277.9|8279.9|8272.9|0
1725389400000|2024-09-03 18:50:00|8279.7|8272.7|8277.4|8270.4|8281.2|8274.2|8277.2|8270.2|0
1725389700000|2024-09-03 18:55:00|8277.7|8270.7|8275.9|8268.9|8278.2|8271.2|8274.7|8267.7|0
1725390000000|2024-09-03 19:00:00|8275.2|8268.2|8274.7|8267.7|8276.2|8269.2|8273.2|8266.2|0
1725390300000|2024-09-03 19:05:00|8274.9|8267.9|8273.4|8266.4|8277.4|8270.4|8273.2|8266.2|0
1725390600000|2024-09-03 19:10:00|8273.2|8266.2|8276.7|8269.7|8279.4|8272.4|8272.7|8265.7|0
1725390900000|2024-09-03 19:15:00|8276.4|8269.4|8276.2|8269.2|8277.2|8270.2|8274.7|8267.7|0
1725391200000|2024-09-03 19:20:00|8275.9|8268.9|8275.7|8268.7|8277.9|8270.9|8274.7|8267.7|0
1725391500000|2024-09-03 19:25:00|8276.2|8269.2|8274.7|8267.7|8277.2|8270.2|8272.7|8265.7|0
1725391800000|2024-09-03 19:30:00|8275.2|8268.2|8272.7|8265.7|8277.2|8270.2|8272.7|8265.7|0
1725392100000|2024-09-03 19:35:00|8272.9|8265.9|8261.2|8254.2|8272.9|8265.9|8260.9|8253.9|0
1725392400000|2024-09-03 19:40:00|8260.9|8253.9|8258.7|8251.7|8261.7|8254.7|8253.4|8246.4|0
1725392700000|2024-09-03 19:45:00|8258.2|8251.2|8255.7|8248.7|8258.9|8251.9|8246.2|8239.2|0
1725393000000|2024-09-03 19:50:00|8258.2|8251.2|8257.7|8250.7|8258.9|8251.9|8252.7|8245.7|0
1725393300000|2024-09-03 19:55:00|8257.2|8250.2|8269.7|8262.7|8269.7|8262.7|8256.4|8249.4|0
1725393600000|2024-09-03 20:00:00|8269|8262|8270.8|8263.8|8271.8|8264.8|8268|8261|0
1725393900000|2024-09-03 20:05:00|8270.6|8263.6|8270.3|8263.3|8270.6|8263.6|8269|8262|0
1725394200000|2024-09-03 20:10:00|8270.4|8263.4|8269.9|8262.9|8270.4|8263.4|8268.2|8261.2|0
1725394500000|2024-09-03 20:15:00|8269.7|8262.7|8266|8259|8269.7|8262.7|8264.8|8257.8|0
1725394800000|2024-09-03 20:20:00|8266.1|8259.1|8263.2|8256.2|8266.4|8259.4|8262.4|8255.4|0
1725395100000|2024-09-03 20:25:00|8263|8256|8262.2|8255.2|8264.5|8257.5|8261.5|8254.5|0
1725395400000|2024-09-03 20:30:00|8262.6|8255.6|8262.6|8255.6|8265|8258|8262.4|8255.4|0
1725395700000|2024-09-03 20:35:00|8262.7|8255.7|8262.4|8255.4|8263.9|8256.9|8262.4|8255.4|0
1725396000000|2024-09-03 20:40:00|8262.5|8255.5|8261.7|8254.7|8262.8|8255.8|8261.3|8254.3|0
1725396300000|2024-09-03 20:45:00|8261.8|8254.8|8261.5|8254.5|8262.4|8255.4|8260.7|8253.7|0
1725396600000|2024-09-03 20:50:00|8261.7|8254.7|8264.7|8257.7|8265.2|8258.2|8261.7|8254.7|0
1725396900000|2024-09-03 20:55:00|8264.8|8257.8|8265|8258|8265.6|8258.6|8264.5|8257.5|0
1725397200000|2024-09-03 21:00:00|8264.9|8257.9|8264.8|8257.8|8265|8258|8264.8|8257.8|0
1725397500000|2024-09-03 21:05:00|8264.7|8257.7|8264.5|8257.5|8264.8|8257.8|8264.1|8257.1|0
1725397800000|2024-09-03 21:10:00|8264.1|8257.1|8263.8|8256.8|8264.2|8257.2|8263.7|8256.7|0
1725398100000|2024-09-03 21:15:00|8263.6|8256.6|8263.9|8256.9|8264.1|8257.1|8263.4|8256.4|0
1725398400000|2024-09-03 21:20:00|8264|8257|8263.6|8256.6|8264.1|8257.1|8263.6|8256.6|0
1725398700000|2024-09-03 21:25:00|8263.5|8256.5|8263.6|8256.6|8264|8257|8263.5|8256.5|0
1725399000000|2024-09-03 21:30:00|8263.5|8256.5|8263.5|8256.5|8263.9|8256.9|8263.4|8256.4|0
1725399300000|2024-09-03 21:35:00|8263.4|8256.4|8263.6|8256.6|8263.6|8256.6|8263.3|8256.3|0
1725399600000|2024-09-03 21:40:00|8263.5|8256.5|8263.5|8256.5|8263.7|8256.7|8263.2|8256.2|0
1725399900000|2024-09-03 21:45:00|8263.4|8256.4|8263.5|8256.5|8263.5|8256.5|8263.4|8256.4|0
1725400200000|2024-09-03 21:50:00|8263.6|8256.6|8263.8|8256.8|8263.8|8256.8|8263.6|8256.6|0
1725400500000|2024-09-03 21:55:00|8263.7|8256.7|8263.9|8256.9|8264.2|8257.2|8262.9|8255.9|0
1725400800000|2024-09-03 22:00:00|8265.1|8258.1|8263.8|8256.8|8266.7|8259.7|8262.3|8255.3|0
1725401100000|2024-09-03 22:05:00|8263.7|8256.7|8260.2|8253.2|8263.7|8256.7|8259.1|8252.1|0
1725401400000|2024-09-03 22:10:00|8260.3|8253.3|8264.1|8257.1|8264.1|8257.1|8260.3|8253.3|0
1725401700000|2024-09-03 22:15:00|8264.3|8257.3|8264.7|8257.7|8265.4|8258.4|8262.6|8255.6|0
1725402000000|2024-09-03 22:20:00|8264.8|8257.8|8266.2|8259.2|8266.3|8259.3|8264.7|8257.7|0
1725402300000|2024-09-03 22:25:00|8266.1|8259.1|8264.5|8257.5|8266.6|8259.6|8264|8257|0
1725402600000|2024-09-03 22:30:00|8264.6|8257.6|8265.8|8258.8|8266.2|8259.2|8264.2|8257.2|0
1725402900000|2024-09-03 22:35:00|8265.9|8258.9|8266.2|8259.2|8266.6|8259.6|8265.8|8258.8|0
1725403200000|2024-09-03 22:40:00|8266.1|8259.1|8266.9|8259.9|8267.3|8260.3|8265.8|8258.8|0
1725403500000|2024-09-03 22:45:00|8267.1|8260.1|8266.1|8259.1|8267.3|8260.3|8266.1|8259.1|0
1725403800000|2024-09-03 22:50:00|8266.2|8259.2|8263.7|8256.7|8266.9|8259.9|8263.7|8256.7|0
1725404100000|2024-09-03 22:55:00|8264.1|8257.1|8263.7|8256.7|8264.8|8257.8|8263.2|8256.2|0
1725404400000|2024-09-03 23:00:00|8263.5|8256.5|8263.5|8256.5|8264.1|8257.1|8263|8256|0
1725404700000|2024-09-03 23:05:00|8262.6|8255.6|8262.6|8255.6|8263.4|8256.4|8261.5|8254.5|0
1725405000000|2024-09-03 23:10:00|8262.5|8255.5|8264.9|8257.9|8265|8258|8262|8255|0
1725405300000|2024-09-03 23:15:00|8264.8|8257.8|8265.6|8258.6|8265.6|8258.6|8264.6|8257.6|0
1725405600000|2024-09-03 23:20:00|8265.4|8258.4|8265|8258|8265.4|8258.4|8264.6|8257.6|0
1725405900000|2024-09-03 23:25:00|8264.8|8257.8|8263|8256|8264.8|8257.8|8262.2|8255.2|0
1725406200000|2024-09-03 23:30:00|8262.9|8255.9|8263.7|8256.7|8263.7|8256.7|8262.6|8255.6|0
1725406500000|2024-09-03 23:35:00|8263.5|8256.5|8262.4|8255.4|8264.3|8257.3|8262.2|8255.2|0
1725406800000|2024-09-03 23:40:00|8262.2|8255.2|8263.3|8256.3|8263.3|8256.3|8261.8|8254.8|0
1725407100000|2024-09-03 23:45:00|8263.2|8256.2|8262.9|8255.9|8266.7|8259.7|8262.9|8255.9|0
1725407400000|2024-09-03 23:50:00|8262.7|8255.7|8265.1|8258.1|8265.9|8258.9|8260.8|8253.8|0
1725407700000|2024-09-03 23:55:00|8265|8258|8263.4|8256.4|8266.2|8259.2|8263.2|8256.2|0
1725408000000|2024-09-04 00:00:00|8263.8|8256.8|8266|8259|8270|8263|8256.2|8249.2|0
1725408300000|2024-09-04 00:05:00|8266.2|8259.2|8266.5|8259.5|8267.2|8260.2|8264.5|8257.5|0
1725408600000|2024-09-04 00:10:00|8266.2|8259.2|8270.5|8263.5|8271|8264|8266.2|8259.2|0
1725408900000|2024-09-04 00:15:00|8270.7|8263.7|8264.7|8257.7|8271|8264|8261.5|8254.5|0
1725409200000|2024-09-04 00:20:00|8265.7|8258.7|8269.2|8262.2|8269.7|8262.7|8264.5|8257.5|0
1725409500000|2024-09-04 00:25:00|8269.5|8262.5|8268.7|8261.7|8269.5|8262.5|8267.7|8260.7|0
1725409800000|2024-09-04 00:30:00|8268.2|8261.2|8267|8260|8269|8262|8266.5|8259.5|0
1725410100000|2024-09-04 00:35:00|8267.2|8260.2|8255.7|8248.7|8268.7|8261.7|8254.7|8247.7|0
1725410400000|2024-09-04 00:40:00|8256.2|8249.2|8248.5|8241.5|8258.2|8251.2|8246.5|8239.5|0
1725410700000|2024-09-04 00:45:00|8248.2|8241.2|8250.7|8243.7|8251.5|8244.5|8245.5|8238.5|0
1725411000000|2024-09-04 00:50:00|8251.2|8244.2|8243.2|8236.2|8253.7|8246.7|8241.7|8234.7|0
1725411300000|2024-09-04 00:55:00|8242.7|8235.7|8238|8231|8244.7|8237.7|8236.7|8229.7|0
1725411600000|2024-09-04 01:00:00|8238.2|8231.2|8240.7|8233.7|8241.2|8234.2|8235.5|8228.5|0
1725411900000|2024-09-04 01:05:00|8240.5|8233.5|8247.2|8240.2|8247.5|8240.5|8239.7|8232.7|0
1725412200000|2024-09-04 01:10:00|8247.5|8240.5|8243.2|8236.2|8247.5|8240.5|8242|8235|0
1725412500000|2024-09-04 01:15:00|8243.5|8236.5|8235.7|8228.7|8243.5|8236.5|8235.7|8228.7|0
1725412800000|2024-09-04 01:20:00|8236|8229|8235|8228|8240|8233|8235|8228|0
1725413100000|2024-09-04 01:25:00|8234.7|8227.7|8242.7|8235.7|8242.7|8235.7|8234.2|8227.2|0
1725413400000|2024-09-04 01:30:00|8243.7|8236.7|8253.5|8246.5|8253.7|8246.7|8243.7|8236.7|0
1725413700000|2024-09-04 01:35:00|8253.2|8246.2|8253.5|8246.5|8256.2|8249.2|8252.2|8245.2|0
1725414000000|2024-09-04 01:40:00|8253.7|8246.7|8249.5|8242.5|8257.2|8250.2|8249.5|8242.5|0
1725414300000|2024-09-04 01:45:00|8250.2|8243.2|8249.5|8242.5|8252.7|8245.7|8247.2|8240.2|0
1725414600000|2024-09-04 01:50:00|8248.7|8241.7|8247.5|8240.5|8250.2|8243.2|8247.2|8240.2|0
1725414900000|2024-09-04 01:55:00|8247.2|8240.2|8243.7|8236.7|8247.7|8240.7|8243.7|8236.7|0
1725415200000|2024-09-04 02:00:00|8244.2|8237.2|8242.2|8235.2|8244.2|8237.2|8239.2|8232.2|0
1725415500000|2024-09-04 02:05:00|8242|8235|8237.7|8230.7|8242|8235|8236.7|8229.7|0
1725415800000|2024-09-04 02:10:00|8238.5|8231.5|8238.7|8231.7|8239.7|8232.7|8236.2|8229.2|0
1725416100000|2024-09-04 02:15:00|8239.2|8232.2|8237.2|8230.2|8241.5|8234.5|8236.5|8229.5|0
1725416400000|2024-09-04 02:20:00|8237|8230|8239.2|8232.2|8240.7|8233.7|8236.5|8229.5|0
1725416700000|2024-09-04 02:25:00|8239|8232|8238.7|8231.7|8241|8234|8237.5|8230.5|0
1725417000000|2024-09-04 02:30:00|8238.5|8231.5|8238.2|8231.2|8241|8234|8237|8230|0
1725417300000|2024-09-04 02:35:00|8240.2|8233.2|8241.2|8234.2|8241.5|8234.5|8238.7|8231.7|0
1725417600000|2024-09-04 02:40:00|8241|8234|8237.5|8230.5|8241|8234|8237.5|8230.5|0
1725417900000|2024-09-04 02:45:00|8237|8230|8237.5|8230.5|8238.5|8231.5|8235|8228|0
1725418200000|2024-09-04 02:50:00|8237|8230|8237|8230|8238.5|8231.5|8236|8229|0
1725418500000|2024-09-04 02:55:00|8236.5|8229.5|8235.2|8228.2|8236.7|8229.7|8233.5|8226.5|0
1725418800000|2024-09-04 03:00:00|8235|8228|8244|8237|8244|8237|8235|8228|0
1725419100000|2024-09-04 03:05:00|8244.5|8237.5|8241.5|8234.5|8244.5|8237.5|8240|8233|0
1725419400000|2024-09-04 03:10:00|8241.2|8234.2|8239.2|8232.2|8242.2|8235.2|8238.5|8231.5|0
1725419700000|2024-09-04 03:15:00|8239|8232|8238|8231|8239.5|8232.5|8236.7|8229.7|0
1725420000000|2024-09-04 03:20:00|8238.2|8231.2|8236.5|8229.5|8239|8232|8236|8229|0
1725420300000|2024-09-04 03:25:00|8236.2|8229.2|8235|8228|8236.7|8229.7|8234.2|8227.2|0
1725420600000|2024-09-04 03:30:00|8235.2|8228.2|8235|8228|8237.7|8230.7|8234.5|8227.5|0
1725420900000|2024-09-04 03:35:00|8235.2|8228.2|8235|8228|8235.5|8228.5|8233.7|8226.7|0
1725421200000|2024-09-04 03:40:00|8234.5|8227.5|8237.2|8230.2|8238.2|8231.2|8234.5|8227.5|0
1725421500000|2024-09-04 03:45:00|8237|8230|8236.2|8229.2|8237.2|8230.2|8235.7|8228.7|0
1725421800000|2024-09-04 03:50:00|8236.5|8229.5|8234.7|8227.7|8236.5|8229.5|8234|8227|0
1725422100000|2024-09-04 03:55:00|8235.5|8228.5|8235.7|8228.7|8237|8230|8234.2|8227.2|0
1725422400000|2024-09-04 04:00:00|8236.2|8229.2|8238.5|8231.5|8239.7|8232.7|8236.2|8229.2|0
1725422700000|2024-09-04 04:05:00|8238.7|8231.7|8242.5|8235.5|8243|8236|8238.2|8231.2|0
1725423000000|2024-09-04 04:10:00|8242.7|8235.7|8242.2|8235.2|8244|8237|8240.5|8233.5|0
1725423300000|2024-09-04 04:15:00|8241|8234|8237.5|8230.5|8241|8234|8236.5|8229.5|0
1725423600000|2024-09-04 04:20:00|8237.7|8230.7|8235.2|8228.2|8238|8231|8235.2|8228.2|0
1725423900000|2024-09-04 04:25:00|8235.7|8228.7|8236|8229|8237.2|8230.2|8235.7|8228.7|0
1725424200000|2024-09-04 04:30:00|8237|8230|8237.5|8230.5|8238.2|8231.2|8236.5|8229.5|0
1725424500000|2024-09-04 04:35:00|8237.2|8230.2|8236|8229|8238.5|8231.5|8235.5|8228.5|0
1725424800000|2024-09-04 04:40:00|8236.2|8229.2|8238|8231|8240|8233|8236.2|8229.2|0
1725425100000|2024-09-04 04:45:00|8238.2|8231.2|8238.5|8231.5|8239|8232|8237.5|8230.5|0
1725425400000|2024-09-04 04:50:00|8238.2|8231.2|8237.2|8230.2|8238.5|8231.5|8235.5|8228.5|0
1725425700000|2024-09-04 04:55:00|8236.5|8229.5|8234.2|8227.2|8237|8230|8233.5|8226.5|0
1725426000000|2024-09-04 05:00:00|8234.7|8227.7|8231|8224|8234.7|8227.7|8230.5|8223.5|0
1725426300000|2024-09-04 05:05:00|8231.2|8224.2|8228.2|8221.2|8231.2|8224.2|8227.7|8220.7|0
1725426600000|2024-09-04 05:10:00|8227.7|8220.7|8226.7|8219.7|8230.5|8223.5|8226.5|8219.5|0
1725426900000|2024-09-04 05:15:00|8226.2|8219.2|8225.2|8218.2|8228.2|8221.2|8225.2|8218.2|0
1725427200000|2024-09-04 05:20:00|8225|8218|8228|8221|8228.5|8221.5|8224.7|8217.7|0
1725427500000|2024-09-04 05:25:00|8228.2|8221.2|8228.7|8221.7|8230.5|8223.5|8227.7|8220.7|0
1725427800000|2024-09-04 05:30:00|8229|8222|8232.2|8225.2|8234|8227|8227|8220|0
1725428100000|2024-09-04 05:35:00|8232.7|8225.7|8232.5|8225.5|8234.7|8227.7|8231.5|8224.5|0
1725428400000|2024-09-04 05:40:00|8232|8225|8228.7|8221.7|8232.5|8225.5|8228.2|8221.2|0
1725428700000|2024-09-04 05:45:00|8229|8222|8226|8219|8230.5|8223.5|8226|8219|0
1725429000000|2024-09-04 05:50:00|8226.2|8219.2|8228|8221|8228.2|8221.2|8225|8218|0
1725429300000|2024-09-04 05:55:00|8228.5|8221.5|8231.7|8224.7|8232.7|8225.7|8228.5|8221.5|0
1725429600000|2024-09-04 06:00:00|8229.2|8222.2|8233.5|8226.5|8237.5|8230.5|8229.2|8222.2|0
1725429900000|2024-09-04 06:05:00|8233.7|8226.7|8233.7|8226.7|8238.2|8231.2|8232.5|8225.5|0
1725430200000|2024-09-04 06:10:00|8235.7|8228.7|8229|8222|8235.7|8228.7|8229|8222|0
1725430500000|2024-09-04 06:15:00|8229.2|8222.2|8222.2|8215.2|8233.7|8226.7|8221.2|8214.2|0
1725430800000|2024-09-04 06:20:00|8221.7|8214.7|8225.2|8218.2|8226.2|8219.2|8218.2|8211.2|0
1725431100000|2024-09-04 06:25:00|8224.5|8217.5|8232.7|8225.7|8233|8226|8222.7|8215.7|0
1725431400000|2024-09-04 06:30:00|8230.5|8223.5|8227.2|8220.2|8230.5|8223.5|8226|8219|0
1725431700000|2024-09-04 06:35:00|8226.5|8219.5|8230.2|8223.2|8232.5|8225.5|8226.5|8219.5|0
1725432000000|2024-09-04 06:40:00|8229.2|8222.2|8225.7|8218.7|8229.2|8222.2|8221.2|8214.2|0
1725432300000|2024-09-04 06:45:00|8225.5|8218.5|8223.2|8216.2|8226.7|8219.7|8220.5|8213.5|0
1725432600000|2024-09-04 06:50:00|8223|8216|8212|8205|8223|8216|8211.7|8204.7|0
1725432900000|2024-09-04 06:55:00|8212.2|8205.2|8211.2|8204.2|8218.7|8211.7|8207.7|8200.7|0
1725433200000|2024-09-04 07:00:00|8209.5|8202.5|8238.2|8231.2|8240|8233|8209.5|8202.5|0
1725433500000|2024-09-04 07:05:00|8237|8230|8248.7|8241.7|8250.7|8243.7|8234|8227|0
1725433800000|2024-09-04 07:10:00|8249|8242|8252.7|8245.7|8257.7|8250.7|8244.5|8237.5|0
1725434100000|2024-09-04 07:15:00|8252|8245|8257.2|8250.2|8260.2|8253.2|8251.2|8244.2|0
1725434400000|2024-09-04 07:20:00|8257|8250|8252.2|8245.2|8260.5|8253.5|8248|8241|0
1725434700000|2024-09-04 07:25:00|8251.7|8244.7|8237.2|8230.2|8252.5|8245.5|8237|8230|0
1725435000000|2024-09-04 07:30:00|8237.7|8230.7|8238.2|8231.2|8241.2|8234.2|8233.5|8226.5|0
1725435300000|2024-09-04 07:35:00|8238|8231|8239.7|8232.7|8242.7|8235.7|8232|8225|0
1725435600000|2024-09-04 07:40:00|8239.9|8232.9|8244.1|8237.1|8245.4|8238.4|8237.6|8230.6|0
1725435900000|2024-09-04 07:45:00|8243.9|8236.9|8245.9|8238.9|8246.6|8239.6|8238.6|8231.6|0
1725436200000|2024-09-04 07:50:00|8246.4|8239.4|8240.9|8233.9|8246.4|8239.4|8239.1|8232.1|0
1725436500000|2024-09-04 07:55:00|8240.6|8233.6|8236.4|8229.4|8240.6|8233.6|8235.4|8228.4|0
1725436800000|2024-09-04 08:00:00|8236.9|8229.9|8240.6|8233.6|8242.6|8235.6|8236.9|8229.9|0
1725437100000|2024-09-04 08:05:00|8240.4|8233.4|8227.4|8220.4|8240.4|8233.4|8227.4|8220.4|0
1725437400000|2024-09-04 08:10:00|8227.9|8220.9|8229.6|8222.6|8231.9|8224.9|8225.4|8218.4|0
1725437700000|2024-09-04 08:15:00|8229.9|8222.9|8235.4|8228.4|8236.1|8229.1|8227.4|8220.4|0
1725438000000|2024-09-04 08:20:00|8235.1|8228.1|8234.9|8227.9|8239.6|8232.6|8233.4|8226.4|0
1725438300000|2024-09-04 08:25:00|8234.6|8227.6|8238.6|8231.6|8241.4|8234.4|8234.4|8227.4|0
1725438600000|2024-09-04 08:30:00|8238.1|8231.1|8248.6|8241.6|8252.9|8245.9|8237.9|8230.9|0
1725438900000|2024-09-04 08:35:00|8248.9|8241.9|8234.4|8227.4|8248.9|8241.9|8233.9|8226.9|0
1725439200000|2024-09-04 08:40:00|8233.9|8226.9|8227.6|8220.6|8235.9|8228.9|8227.6|8220.6|0
1725439500000|2024-09-04 08:45:00|8227.9|8220.9|8224.6|8217.6|8231.6|8224.6|8224.6|8217.6|0
1725439800000|2024-09-04 08:50:00|8224.9|8217.9|8232.4|8225.4|8232.9|8225.9|8224.4|8217.4|0
1725440100000|2024-09-04 08:55:00|8232.6|8225.6|8229.9|8222.9|8234.1|8227.1|8228.1|8221.1|0
1725440400000|2024-09-04 09:00:00|8229.6|8222.6|8233.6|8226.6|8236.6|8229.6|8227.9|8220.9|0
1725440700000|2024-09-04 09:05:00|8233.9|8226.9|8231.4|8224.4|8234.6|8227.6|8231.4|8224.4|0
1725441000000|2024-09-04 09:10:00|8231.9|8224.9|8228.9|8221.9|8232.4|8225.4|8228.9|8221.9|0
1725441300000|2024-09-04 09:15:00|8229.1|8222.1|8239.4|8232.4|8239.4|8232.4|8229.1|8222.1|0
1725441600000|2024-09-04 09:20:00|8238.9|8231.9|8236.9|8229.9|8240.4|8233.4|8234.4|8227.4|0
1725441900000|2024-09-04 09:25:00|8236.6|8229.6|8239.6|8232.6|8240.6|8233.6|8236.4|8229.4|0
1725442200000|2024-09-04 09:30:00|8239.4|8232.4|8241.1|8234.1|8242.4|8235.4|8236.9|8229.9|0
1725442500000|2024-09-04 09:35:00|8241.4|8234.4|8245.9|8238.9|8246.4|8239.4|8241.4|8234.4|0
1725442800000|2024-09-04 09:40:00|8245.6|8238.6|8245.1|8238.1|8247.4|8240.4|8243.9|8236.9|0
1725443100000|2024-09-04 09:45:00|8245.4|8238.4|8253.4|8246.4|8253.9|8246.9|8245.4|8238.4|0
1725443400000|2024-09-04 09:50:00|8252.9|8245.9|8251.1|8244.1|8252.9|8245.9|8249.4|8242.4|0
1725443700000|2024-09-04 09:55:00|8251.4|8244.4|8248.4|8241.4|8252.1|8245.1|8248.4|8241.4|0
1725444000000|2024-09-04 10:00:00|8248.9|8241.9|8248.1|8241.1|8253.4|8246.4|8247.4|8240.4|0
1725444300000|2024-09-04 10:05:00|8248.4|8241.4|8248.1|8241.1|8250.6|8243.6|8247.6|8240.6|0
1725444600000|2024-09-04 10:10:00|8247.9|8240.9|8242.6|8235.6|8249.1|8242.1|8242.6|8235.6|0
1725444900000|2024-09-04 10:15:00|8242.4|8235.4|8246.4|8239.4|8246.4|8239.4|8240.6|8233.6|0
1725445200000|2024-09-04 10:20:00|8246.9|8239.9|8253.1|8246.1|8253.4|8246.4|8244.4|8237.4|0
1725445500000|2024-09-04 10:25:00|8253.4|8246.4|8250.6|8243.6|8255.1|8248.1|8250.1|8243.1|0
1725445800000|2024-09-04 10:30:00|8250.9|8243.9|8251.6|8244.6|8252.6|8245.6|8249.1|8242.1|0
1725446100000|2024-09-04 10:35:00|8251.4|8244.4|8250.1|8243.1|8253.9|8246.9|8248.9|8241.9|0
1725446400000|2024-09-04 10:40:00|8250.4|8243.4|8254.4|8247.4|8254.4|8247.4|8249.4|8242.4|0
1725446700000|2024-09-04 10:45:00|8254.1|8247.1|8251.9|8244.9|8254.4|8247.4|8249.6|8242.6|0
1725447000000|2024-09-04 10:50:00|8251.6|8244.6|8254.1|8247.1|8254.6|8247.6|8250.4|8243.4|0
1725447300000|2024-09-04 10:55:00|8254.4|8247.4|8255.4|8248.4|8255.4|8248.4|8251.4|8244.4|0
1725447600000|2024-09-04 11:00:00|8254.6|8247.6|8251.9|8244.9|8255.4|8248.4|8250.9|8243.9|0
1725447900000|2024-09-04 11:05:00|8252.1|8245.1|8259.4|8252.4|8259.9|8252.9|8251.9|8244.9|0
1725448200000|2024-09-04 11:10:00|8259.6|8252.6|8256.1|8249.1|8261.4|8254.4|8255.9|8248.9|0
1725448500000|2024-09-04 11:15:00|8255.9|8248.9|8254.6|8247.6|8256.4|8249.4|8251.6|8244.6|0
1725448800000|2024-09-04 11:20:00|8254.4|8247.4|8250.9|8243.9|8256.4|8249.4|8250.9|8243.9|0
1725449100000|2024-09-04 11:25:00|8251.1|8244.1|8254.4|8247.4|8254.9|8247.9|8250.4|8243.4|0
1725449400000|2024-09-04 11:30:00|8254.6|8247.6|8257.9|8250.9|8259.1|8252.1|8252.4|8245.4|0
1725449700000|2024-09-04 11:35:00|8257.6|8250.6|8263.6|8256.6|8263.9|8256.9|8257.6|8250.6|0
1725450000000|2024-09-04 11:40:00|8263.8|8256.8|8257.1|8250.1|8263.8|8256.8|8256.1|8249.1|0
1725450300000|2024-09-04 11:45:00|8256.8|8249.8|8258.3|8251.3|8260.6|8253.6|8256.1|8249.1|0
1725450600000|2024-09-04 11:50:00|8258.1|8251.1|8256.6|8249.6|8258.6|8251.6|8254.6|8247.6|0
1725450900000|2024-09-04 11:55:00|8257.1|8250.1|8258.3|8251.3|8262.3|8255.3|8256.8|8249.8|0
1725451200000|2024-09-04 12:00:00|8258.8|8251.8|8264.8|8257.8|8265.1|8258.1|8256.8|8249.8|0
1725451500000|2024-09-04 12:05:00|8265.1|8258.1|8267.6|8260.6|8267.6|8260.6|8263.1|8256.1|0
1725451800000|2024-09-04 12:10:00|8267.3|8260.3|8261.6|8254.6|8267.3|8260.3|8261.1|8254.1|0
1725452100000|2024-09-04 12:15:00|8261.8|8254.8|8262.6|8255.6|8264.1|8257.1|8261.1|8254.1|0
1725452400000|2024-09-04 12:20:00|8262.3|8255.3|8261.8|8254.8|8262.6|8255.6|8259.6|8252.6|0
1725452700000|2024-09-04 12:25:00|8262.1|8255.1|8264.6|8257.6|8264.6|8257.6|8258.1|8251.1|0
1725453000000|2024-09-04 12:30:00|8264.3|8257.3|8256.8|8249.8|8265.6|8258.6|8255.6|8248.6|0
1725453300000|2024-09-04 12:35:00|8257.1|8250.1|8259.1|8252.1|8259.1|8252.1|8253.8|8246.8|0
1725453600000|2024-09-04 12:40:00|8259.3|8252.3|8260.6|8253.6|8261.6|8254.6|8258.1|8251.1|0
1725453900000|2024-09-04 12:45:00|8260.8|8253.8|8258.6|8251.6|8262.1|8255.1|8256.6|8249.6|0
1725454200000|2024-09-04 12:50:00|8259.1|8252.1|8260.1|8253.1|8260.1|8253.1|8257.1|8250.1|0
1725454500000|2024-09-04 12:55:00|8259.6|8252.6|8266.1|8259.1|8266.6|8259.6|8259.1|8252.1|0
1725454800000|2024-09-04 13:00:00|8265.1|8258.1|8263.6|8256.6|8266.1|8259.1|8262.1|8255.1|0
1725455100000|2024-09-04 13:05:00|8263.1|8256.1|8262.3|8255.3|8265.3|8258.3|8260.1|8253.1|0
1725455400000|2024-09-04 13:10:00|8262.1|8255.1|8256.8|8249.8|8262.1|8255.1|8256.1|8249.1|0
1725455700000|2024-09-04 13:15:00|8257.1|8250.1|8254.6|8247.6|8260.1|8253.1|8253.6|8246.6|0
1725456000000|2024-09-04 13:20:00|8254.3|8247.3|8252.6|8245.6|8255.6|8248.6|8252.6|8245.6|0
1725456300000|2024-09-04 13:25:00|8252.3|8245.3|8253.6|8246.6|8256.6|8249.6|8252.1|8245.1|0
1725456600000|2024-09-04 13:30:00|8253.3|8246.3|8270.1|8263.1|8270.1|8263.1|8253.3|8246.3|0
1725456900000|2024-09-04 13:35:00|8270.6|8263.6|8276.6|8269.6|8277.1|8270.1|8269.8|8262.8|0
1725457200000|2024-09-04 13:40:00|8276.3|8269.3|8273.6|8266.6|8278.6|8271.6|8271.8|8264.8|0
1725457500000|2024-09-04 13:45:00|8273.3|8266.3|8276.1|8269.1|8279.6|8272.6|8273.1|8266.1|0
1725457800000|2024-09-04 13:50:00|8275.6|8268.6|8274.1|8267.1|8281.1|8274.1|8273.8|8266.8|0
1725458100000|2024-09-04 13:55:00|8273.8|8266.8|8275.6|8268.6|8277.3|8270.3|8269.3|8262.3|0
1725458400000|2024-09-04 14:00:00|8271.8|8264.8|8257.3|8250.3|8271.8|8264.8|8250.1|8243.1|0
1725458700000|2024-09-04 14:05:00|8257.1|8250.1|8269.3|8262.3|8269.3|8262.3|8254.1|8247.1|0
1725459000000|2024-09-04 14:10:00|8269.5|8262.5|8269.8|8262.8|8274.8|8267.8|8265.3|8258.3|0
1725459300000|2024-09-04 14:15:00|8270|8263|8264|8257|8275.3|8268.3|8261.8|8254.8|0
1725459600000|2024-09-04 14:20:00|8263.8|8256.8|8267.8|8260.8|8270.5|8263.5|8263.3|8256.3|0
1725459900000|2024-09-04 14:25:00|8268|8261|8268.8|8261.8|8268.8|8261.8|8260.3|8253.3|0
1725460200000|2024-09-04 14:30:00|8269.5|8262.5|8268.5|8261.5|8270.8|8263.8|8265|8258|0
1725460500000|2024-09-04 14:35:00|8268.3|8261.3|8271.5|8264.5|8272.8|8265.8|8266.8|8259.8|0
1725460800000|2024-09-04 14:40:00|8271.3|8264.3|8276.5|8269.5|8276.8|8269.8|8268|8261|0
1725461100000|2024-09-04 14:45:00|8276.3|8269.3|8275.3|8268.3|8278|8271|8274.3|8267.3|0
1725461400000|2024-09-04 14:50:00|8275.8|8268.8|8280.3|8273.3|8280.5|8273.5|8274.8|8267.8|0
1725461700000|2024-09-04 14:55:00|8280|8273|8280.8|8273.8|8281.8|8274.8|8278.8|8271.8|0
1725462000000|2024-09-04 15:00:00|8281.5|8274.5|8284.3|8277.3|8285.3|8278.3|8281.3|8274.3|0
1725462300000|2024-09-04 15:05:00|8284|8277|8281.5|8274.5|8285|8278|8281|8274|0
1725462600000|2024-09-04 15:10:00|8281.3|8274.3|8276.3|8269.3|8281.8|8274.8|8275.3|8268.3|0
1725462900000|2024-09-04 15:15:00|8276|8269|8276.5|8269.5|8276.8|8269.8|8272.5|8265.5|0
1725463200000|2024-09-04 15:20:00|8276.3|8269.3|8273.8|8266.8|8276.8|8269.8|8271.5|8264.5|0
1725463500000|2024-09-04 15:25:00|8273.3|8266.3|8266.8|8259.8|8274.3|8267.3|8266.8|8259.8|0
1725463800000|2024-09-04 15:30:00|8263.9|8256.9|8269.6|8262.6|8270.1|8263.1|8260.9|8253.9|0
1725464100000|2024-09-04 15:35:00|8270.1|8263.1|8262.9|8255.9|8270.1|8263.1|8261.4|8254.4|0
1725464400000|2024-09-04 15:40:00|8263.4|8256.4|8258.4|8251.4|8263.9|8256.9|8257.4|8250.4|0
1725464700000|2024-09-04 15:45:00|8258.9|8251.9|8258.4|8251.4|8263.4|8256.4|8258.1|8251.1|0
1725465000000|2024-09-04 15:50:00|8258.9|8251.9|8261.4|8254.4|8262.4|8255.4|8256.9|8249.9|0
1725465300000|2024-09-04 15:55:00|8260.9|8253.9|8260.1|8253.1|8263.1|8256.1|8257.1|8250.1|0
1725465600000|2024-09-04 16:00:00|8259.9|8252.9|8255.6|8248.6|8260.6|8253.6|8255.4|8248.4|0
1725465900000|2024-09-04 16:05:00|8255.4|8248.4|8256.6|8249.6|8257.1|8250.1|8252.9|8245.9|0
1725466200000|2024-09-04 16:10:00|8256.9|8249.9|8252.4|8245.4|8258.4|8251.4|8252.4|8245.4|0
1725466500000|2024-09-04 16:15:00|8252.6|8245.6|8257.1|8250.1|8259.4|8252.4|8252.4|8245.4|0
1725466800000|2024-09-04 16:20:00|8256.9|8249.9|8261.6|8254.6|8262.4|8255.4|8256.4|8249.4|0
1725467100000|2024-09-04 16:25:00|8261.4|8254.4|8257.6|8250.6|8263.1|8256.1|8255.9|8248.9|0
1725467400000|2024-09-04 16:30:00|8257.4|8250.4|8266.4|8259.4|8266.6|8259.6|8257.1|8250.1|0
1725467700000|2024-09-04 16:35:00|8265.6|8258.6|8265.4|8258.4|8267.1|8260.1|8265.4|8258.4|0
1725468000000|2024-09-04 16:40:00|8265.1|8258.1|8257.1|8250.1|8265.9|8258.9|8256.6|8249.6|0
1725468300000|2024-09-04 16:45:00|8256.9|8249.9|8259.9|8252.9|8262.6|8255.6|8256.4|8249.4|0
1725468600000|2024-09-04 16:50:00|8260.1|8253.1|8263.6|8256.6|8264.9|8257.9|8258.6|8251.6|0
1725468900000|2024-09-04 16:55:00|8263.4|8256.4|8263.4|8256.4|8265.9|8258.9|8261.6|8254.6|0
1725469200000|2024-09-04 17:00:00|8263.1|8256.1|8258.1|8251.1|8263.1|8256.1|8256.6|8249.6|0
1725469500000|2024-09-04 17:05:00|8257.9|8250.9|8262.1|8255.1|8262.6|8255.6|8257.6|8250.6|0
1725469800000|2024-09-04 17:10:00|8261.6|8254.6|8260.1|8253.1|8263.4|8256.4|8259.1|8252.1|0
1725470100000|2024-09-04 17:15:00|8259.6|8252.6|8258.4|8251.4|8260.4|8253.4|8256.9|8249.9|0
1725470400000|2024-09-04 17:20:00|8257.9|8250.9|8256.9|8249.9|8261.9|8254.9|8256.4|8249.4|0
1725470700000|2024-09-04 17:25:00|8256.6|8249.6|8256.6|8249.6|8259.4|8252.4|8255.9|8248.9|0
1725471000000|2024-09-04 17:30:00|8256.1|8249.1|8256.4|8249.4|8257.9|8250.9|8254.4|8247.4|0
1725471300000|2024-09-04 17:35:00|8256.1|8249.1|8256.1|8249.1|8257.4|8250.4|8254.6|8247.6|0
1725471600000|2024-09-04 17:40:00|8256.4|8249.4|8253.1|8246.1|8257.6|8250.6|8252.9|8245.9|0
1725471900000|2024-09-04 17:45:00|8253.4|8246.4|8254.1|8247.1|8259.4|8252.4|8253.4|8246.4|0
1725472200000|2024-09-04 17:50:00|8254.4|8247.4|8252.9|8245.9|8255.1|8248.1|8250.9|8243.9|0
1725472500000|2024-09-04 17:55:00|8252.6|8245.6|8253.9|8246.9|8255.9|8248.9|8251.6|8244.6|0
1725472800000|2024-09-04 18:00:00|8253.4|8246.4|8252.9|8245.9|8255.1|8248.1|8251.9|8244.9|0
1725473100000|2024-09-04 18:05:00|8252.6|8245.6|8252.4|8245.4|8254.6|8247.6|8251.9|8244.9|0
1725473400000|2024-09-04 18:10:00|8252.1|8245.1|8255.4|8248.4|8255.9|8248.9|8250.9|8243.9|0
1725473700000|2024-09-04 18:15:00|8254.9|8247.9|8253.1|8246.1|8256.9|8249.9|8252.1|8245.1|0
1725474000000|2024-09-04 18:20:00|8253.4|8246.4|8257.9|8250.9|8257.9|8250.9|8252.9|8245.9|0
1725474300000|2024-09-04 18:25:00|8257.6|8250.6|8262.6|8255.6|8262.6|8255.6|8257.6|8250.6|0
1725474600000|2024-09-04 18:30:00|8262.4|8255.4|8264.1|8257.1|8268.1|8261.1|8262.1|8255.1|0
1725474900000|2024-09-04 18:35:00|8263.9|8256.9|8250.9|8243.9|8264.1|8257.1|8248.4|8241.4|0
1725475200000|2024-09-04 18:40:00|8251.1|8244.1|8252.9|8245.9|8256.1|8249.1|8251.1|8244.1|0
1725475500000|2024-09-04 18:45:00|8253.1|8246.1|8255.9|8248.9|8257.9|8250.9|8252.6|8245.6|0
1725475800000|2024-09-04 18:50:00|8255.6|8248.6|8254.6|8247.6|8257.4|8250.4|8251.4|8244.4|0
1725476100000|2024-09-04 18:55:00|8254.9|8247.9|8249.1|8242.1|8256.1|8249.1|8248.6|8241.6|0
1725476400000|2024-09-04 19:00:00|8248.6|8241.6|8245.1|8238.1|8249.1|8242.1|8244.9|8237.9|0
1725476700000|2024-09-04 19:05:00|8245.4|8238.4|8242.4|8235.4|8245.9|8238.9|8241.9|8234.9|0
1725477000000|2024-09-04 19:10:00|8242.1|8235.1|8237.9|8230.9|8242.1|8235.1|8237.6|8230.6|0
1725477300000|2024-09-04 19:15:00|8238.1|8231.1|8238.6|8231.6|8240.9|8233.9|8236.6|8229.6|0
1725477600000|2024-09-04 19:20:00|8238.9|8231.9|8246.9|8239.9|8246.9|8239.9|8238.6|8231.6|0
1725477900000|2024-09-04 19:25:00|8246.4|8239.4|8247.9|8240.9|8249.4|8242.4|8244.4|8237.4|0
1725478200000|2024-09-04 19:30:00|8248.4|8241.4|8243.9|8236.9|8248.4|8241.4|8242.6|8235.6|0
1725478500000|2024-09-04 19:35:00|8244.4|8237.4|8249.1|8242.1|8249.9|8242.9|8243.6|8236.6|0
1725478800000|2024-09-04 19:40:00|8248.9|8241.9|8251.1|8244.1|8252.1|8245.1|8248.1|8241.1|0
1725479100000|2024-09-04 19:45:00|8250.9|8243.9|8252.9|8245.9|8253.4|8246.4|8249.6|8242.6|0
1725479400000|2024-09-04 19:50:00|8253.1|8246.1|8255.6|8248.6|8257.9|8250.9|8251.6|8244.6|0
1725479700000|2024-09-04 19:55:00|8253.9|8246.9|8254.9|8247.9|8260.9|8253.9|8253.6|8246.6|0
1725480000000|2024-09-04 20:00:00|8254.3|8247.3|8253.7|8246.7|8254.3|8247.3|8251.7|8244.7|0
1725480300000|2024-09-04 20:05:00|8253.5|8246.5|8251.5|8244.5|8254.1|8247.1|8250.9|8243.9|0
1725480600000|2024-09-04 20:10:00|8251.6|8244.6|8249.2|8242.2|8252.2|8245.2|8249.1|8242.1|0
1725480900000|2024-09-04 20:15:00|8249.4|8242.4|8248.3|8241.3|8249.8|8242.8|8246.6|8239.6|0
1725481200000|2024-09-04 20:20:00|8248.7|8241.7|8249.6|8242.6|8249.6|8242.6|8247.4|8240.4|0
1725481500000|2024-09-04 20:25:00|8249.7|8242.7|8251.9|8244.9|8252.4|8245.4|8249.7|8242.7|0
1725481800000|2024-09-04 20:30:00|8251.8|8244.8|8253|8246|8254.1|8247.1|8251.7|8244.7|0
1725482100000|2024-09-04 20:35:00|8252.8|8245.8|8252|8245|8253|8246|8251.7|8244.7|0
1725482400000|2024-09-04 20:40:00|8251.9|8244.9|8252.8|8245.8|8252.8|8245.8|8251.9|8244.9|0
1725482700000|2024-09-04 20:45:00|8252.6|8245.6|8252.6|8245.6|8253.4|8246.4|8252.2|8245.2|0
1725483000000|2024-09-04 20:50:00|8252.7|8245.7|8253|8246|8253|8246|8252.2|8245.2|0
1725483300000|2024-09-04 20:55:00|8253.2|8246.2|8253.2|8246.2|8253.7|8246.7|8253.2|8246.2|0
1725483600000|2024-09-04 21:00:00|8252.4|8245.4|8253.2|8246.2|8253.2|8246.2|8252.4|8245.4|0
1725483900000|2024-09-04 21:05:00|8253.1|8246.1|8253.1|8246.1|8253.1|8246.1|8252.9|8245.9|0
1725484200000|2024-09-04 21:10:00|8253.2|8246.2|8253.2|8246.2|8253.2|8246.2|8253.1|8246.1|0
1725484500000|2024-09-04 21:15:00|8253.3|8246.3|8253.2|8246.2|8253.3|8246.3|8253.1|8246.1|0
1725484800000|2024-09-04 21:20:00|8253.1|8246.1|8253.2|8246.2|8253.3|8246.3|8252.9|8245.9|0
1725485100000|2024-09-04 21:25:00|8252.9|8245.9|8253.2|8246.2|8253.2|8246.2|8252.9|8245.9|0
1725485400000|2024-09-04 21:30:00|8252.9|8245.9|8252.9|8245.9|8253.2|8246.2|8252.9|8245.9|0
1725485700000|2024-09-04 21:35:00|8253.2|8246.2|8253.3|8246.3|8253.4|8246.4|8253.2|8246.2|0
1725486000000|2024-09-04 21:40:00|8253|8246|8253|8246|8253|8246|8253|8246|0
1725486300000|2024-09-04 21:45:00|8253.3|8246.3|8253.3|8246.3|8253.4|8246.4|8253|8246|0
1725486600000|2024-09-04 21:50:00|8253|8246|8253.4|8246.4|8253.4|8246.4|8253|8246|0
1725486900000|2024-09-04 21:55:00|8253.3|8246.3|8253.3|8246.3|8253.4|8246.4|8252.8|8245.8|0
1725487200000|2024-09-04 22:00:00|8254.6|8247.6|8256.1|8249.1|8256.2|8249.2|8254.2|8247.2|0
1725487500000|2024-09-04 22:05:00|8256|8249|8255.6|8248.6|8256|8249|8255.4|8248.4|0
1725487800000|2024-09-04 22:10:00|8255.5|8248.5|8255.6|8248.6|8256.3|8249.3|8255.1|8248.1|0
1725488100000|2024-09-04 22:15:00|8255.4|8248.4|8253.5|8246.5|8255.4|8248.4|8253.5|8246.5|0
1725488400000|2024-09-04 22:20:00|8253.4|8246.4|8254.3|8247.3|8254.5|8247.5|8253.4|8246.4|0
1725488700000|2024-09-04 22:25:00|8254.4|8247.4|8254.3|8247.3|8255|8248|8254.3|8247.3|0
1725489000000|2024-09-04 22:30:00|8254.5|8247.5|8256.2|8249.2|8256.3|8249.3|8254.2|8247.2|0
1725489300000|2024-09-04 22:35:00|8256.3|8249.3|8255.8|8248.8|8257.1|8250.1|8255.8|8248.8|0
1725489600000|2024-09-04 22:40:00|8255.6|8248.6|8255.6|8248.6|8256.3|8249.3|8254.6|8247.6|0
1725489900000|2024-09-04 22:45:00|8255.7|8248.7|8255.7|8248.7|8256.5|8249.5|8255.2|8248.2|0
1725490200000|2024-09-04 22:50:00|8255.8|8248.8|8255.8|8248.8|8256.2|8249.2|8255.4|8248.4|0
1725490500000|2024-09-04 22:55:00|8255.7|8248.7|8255.5|8248.5|8255.9|8248.9|8255.2|8248.2|0
1725490800000|2024-09-04 23:00:00|8255.6|8248.6|8254.7|8247.7|8255.9|8248.9|8254.1|8247.1|0
1725491100000|2024-09-04 23:05:00|8254.5|8247.5|8257.2|8250.2|8258.9|8251.9|8254.5|8247.5|0
1725491400000|2024-09-04 23:10:00|8257.3|8250.3|8256.3|8249.3|8257.6|8250.6|8255.9|8248.9|0
1725491700000|2024-09-04 23:15:00|8256.1|8249.1|8255.9|8248.9|8257|8250|8255.2|8248.2|0
1725492000000|2024-09-04 23:20:00|8255.8|8248.8|8254.1|8247.1|8255.9|8248.9|8254.1|8247.1|0
1725492300000|2024-09-04 23:25:00|8254.2|8247.2|8255.2|8248.2|8255.7|8248.7|8253.1|8246.1|0
1725492600000|2024-09-04 23:30:00|8255.4|8248.4|8254.9|8247.9|8255.6|8248.6|8254.4|8247.4|0
1725492900000|2024-09-04 23:35:00|8254.8|8247.8|8251.4|8244.4|8254.8|8247.8|8251.1|8244.1|0
1725493200000|2024-09-04 23:40:00|8251.8|8244.8|8250|8243|8252.7|8245.7|8247.8|8240.8|0
1725493500000|2024-09-04 23:45:00|8250.3|8243.3|8250.9|8243.9|8251.5|8244.5|8249.7|8242.7|0
1725493800000|2024-09-04 23:50:00|8250.7|8243.7|8252.8|8245.8|8252.8|8245.8|8250.7|8243.7|0
1725494100000|2024-09-04 23:55:00|8252.6|8245.6|8245.9|8238.9|8253.6|8246.6|8245.5|8238.5|0
1725494400000|2024-09-05 00:00:00|8245.7|8238.7|8248.1|8241.1|8249.6|8242.6|8245.5|8238.5|0
1725494700000|2024-09-05 00:05:00|8247.9|8240.9|8251.9|8244.9|8252.1|8245.1|8247.1|8240.1|0
1725495000000|2024-09-05 00:10:00|8252.4|8245.4|8257.4|8250.4|8258.1|8251.1|8252.4|8245.4|0
1725495300000|2024-09-05 00:15:00|8257.6|8250.6|8261.9|8254.9|8263.6|8256.6|8257.6|8250.6|0
1725495600000|2024-09-05 00:20:00|8262.1|8255.1|8263.4|8256.4|8264.4|8257.4|8260.6|8253.6|0
1725495900000|2024-09-05 00:25:00|8263.9|8256.9|8262.4|8255.4|8264.1|8257.1|8262.4|8255.4|0
1725496200000|2024-09-05 00:30:00|8262.6|8255.6|8261.9|8254.9|8263.4|8256.4|8260.1|8253.1|0
1725496500000|2024-09-05 00:35:00|8261.6|8254.6|8262.1|8255.1|8262.1|8255.1|8258.9|8251.9|0
1725496800000|2024-09-05 00:40:00|8262.4|8255.4|8259.4|8252.4|8262.6|8255.6|8258.6|8251.6|0
1725497100000|2024-09-05 00:45:00|8259.6|8252.6|8264.1|8257.1|8264.1|8257.1|8259.6|8252.6|0
1725497400000|2024-09-05 00:50:00|8264.4|8257.4|8263.6|8256.6|8265.1|8258.1|8262.9|8255.9|0
1725497700000|2024-09-05 00:55:00|8263.1|8256.1|8263.1|8256.1|8263.6|8256.6|8262.4|8255.4|0
1725498000000|2024-09-05 01:00:00|8263.4|8256.4|8262.4|8255.4|8263.6|8256.6|8262.1|8255.1|0
1725498300000|2024-09-05 01:05:00|8262.6|8255.6|8264.6|8257.6|8264.6|8257.6|8262.6|8255.6|0
1725498600000|2024-09-05 01:10:00|8265.1|8258.1|8264.1|8257.1|8265.1|8258.1|8262.6|8255.6|0
1725498900000|2024-09-05 01:15:00|8264.4|8257.4|8264.1|8257.1|8264.6|8257.6|8263.4|8256.4|0
1725499200000|2024-09-05 01:20:00|8263.9|8256.9|8264.1|8257.1|8264.4|8257.4|8263.4|8256.4|0
1725499500000|2024-09-05 01:25:00|8264.4|8257.4|8263.4|8256.4|8264.6|8257.6|8263.1|8256.1|0
1725499800000|2024-09-05 01:30:00|8263.6|8256.6|8267.4|8260.4|8267.6|8260.6|8263.6|8256.6|0
1725500100000|2024-09-05 01:35:00|8267.6|8260.6|8269.1|8262.1|8269.4|8262.4|8266.4|8259.4|0
1725500400000|2024-09-05 01:40:00|8268.9|8261.9|8270.6|8263.6|8271.1|8264.1|8268.9|8261.9|0
1725500700000|2024-09-05 01:45:00|8270.1|8263.1|8264.9|8257.9|8270.4|8263.4|8264.9|8257.9|0
1725501000000|2024-09-05 01:50:00|8265.1|8258.1|8261.4|8254.4|8265.1|8258.1|8259.9|8252.9|0
1725501300000|2024-09-05 01:55:00|8261.6|8254.6|8263.4|8256.4|8264.1|8257.1|8261.6|8254.6|0
1725501600000|2024-09-05 02:00:00|8263.6|8256.6|8264.4|8257.4|8265.4|8258.4|8263.6|8256.6|0
1725501900000|2024-09-05 02:05:00|8264.1|8257.1|8259.4|8252.4|8264.6|8257.6|8258.9|8251.9|0
1725502200000|2024-09-05 02:10:00|8259.9|8252.9|8258.6|8251.6|8259.9|8252.9|8257.9|8250.9|0
1725502500000|2024-09-05 02:15:00|8258.4|8251.4|8259.4|8252.4|8260.1|8253.1|8258.1|8251.1|0
1725502800000|2024-09-05 02:20:00|8258.9|8251.9|8261.6|8254.6|8261.6|8254.6|8258.9|8251.9|0
1725503100000|2024-09-05 02:25:00|8261.9|8254.9|8262.1|8255.1|8263.1|8256.1|8261.6|8254.6|0
1725503400000|2024-09-05 02:30:00|8262.4|8255.4|8263.9|8256.9|8264.6|8257.6|8261.9|8254.9|0
1725503700000|2024-09-05 02:35:00|8263.6|8256.6|8261.9|8254.9|8263.6|8256.6|8261.4|8254.4|0
1725504000000|2024-09-05 02:40:00|8261.6|8254.6|8263.1|8256.1|8263.1|8256.1|8261.1|8254.1|0
1725504300000|2024-09-05 02:45:00|8263.4|8256.4|8264.9|8257.9|8265.4|8258.4|8262.6|8255.6|0
1725504600000|2024-09-05 02:50:00|8264.6|8257.6|8265.6|8258.6|8266.1|8259.1|8264.4|8257.4|0
1725504900000|2024-09-05 02:55:00|8265.9|8258.9|8264.4|8257.4|8266.1|8259.1|8264.1|8257.1|0
1725505200000|2024-09-05 03:00:00|8264.6|8257.6|8264.9|8257.9|8264.9|8257.9|8262.6|8255.6|0
1725505500000|2024-09-05 03:05:00|8264.6|8257.6|8257.6|8250.6|8264.6|8257.6|8256.6|8249.6|0
1725505800000|2024-09-05 03:10:00|8258.1|8251.1|8255.9|8248.9|8258.6|8251.6|8254.6|8247.6|0
1725506100000|2024-09-05 03:15:00|8255.4|8248.4|8259.9|8252.9|8259.9|8252.9|8254.9|8247.9|0
1725506400000|2024-09-05 03:20:00|8260.1|8253.1|8259.6|8252.6|8260.4|8253.4|8257.9|8250.9|0
1725506700000|2024-09-05 03:25:00|8259.4|8252.4|8258.6|8251.6|8259.6|8252.6|8257.1|8250.1|0
1725507000000|2024-09-05 03:30:00|8258.4|8251.4|8254.6|8247.6|8258.4|8251.4|8254.6|8247.6|0
1725507300000|2024-09-05 03:35:00|8254.4|8247.4|8252.6|8245.6|8255.6|8248.6|8252.6|8245.6|0
1725507600000|2024-09-05 03:40:00|8253.4|8246.4|8254.6|8247.6|8254.9|8247.9|8252.6|8245.6|0
1725507900000|2024-09-05 03:45:00|8254.1|8247.1|8251.9|8244.9|8254.6|8247.6|8250.6|8243.6|0
1725508200000|2024-09-05 03:50:00|8251.4|8244.4|8252.6|8245.6|8253.1|8246.1|8251.4|8244.4|0
1725508500000|2024-09-05 03:55:00|8252.1|8245.1|8252.4|8245.4|8252.9|8245.9|8251.9|8244.9|0
1725508800000|2024-09-05 04:00:00|8252.1|8245.1|8251.9|8244.9|8252.1|8245.1|8250.6|8243.6|0
1725509100000|2024-09-05 04:05:00|8251.6|8244.6|8252.4|8245.4|8252.9|8245.9|8251.1|8244.1|0
1725509400000|2024-09-05 04:10:00|8253.1|8246.1|8254.6|8247.6|8254.6|8247.6|8252.4|8245.4|0
1725509700000|2024-09-05 04:15:00|8254.1|8247.1|8252.9|8245.9|8255.4|8248.4|8252.9|8245.9|0
1725510000000|2024-09-05 04:20:00|8253.1|8246.1|8253.1|8246.1|8254.1|8247.1|8252.9|8245.9|0
1725510300000|2024-09-05 04:25:00|8253.6|8246.6|8253.4|8246.4|8254.6|8247.6|8253.4|8246.4|0
1725510600000|2024-09-05 04:30:00|8253.1|8246.1|8252.6|8245.6|8253.6|8246.6|8252.4|8245.4|0
1725510900000|2024-09-05 04:35:00|8252.1|8245.1|8252.1|8245.1|8252.9|8245.9|8252.1|8245.1|0
1725511200000|2024-09-05 04:40:00|8251.4|8244.4|8249.9|8242.9|8251.4|8244.4|8249.9|8242.9|0
1725511500000|2024-09-05 04:45:00|8250.1|8243.1|8250.1|8243.1|8250.1|8243.1|8248.6|8241.6|0
1725511800000|2024-09-05 04:50:00|8250.4|8243.4|8252.6|8245.6|8252.9|8245.9|8249.9|8242.9|0
1725512100000|2024-09-05 04:55:00|8252.1|8245.1|8250.9|8243.9|8253.1|8246.1|8250.4|8243.4|0
1725512400000|2024-09-05 05:00:00|8251.1|8244.1|8245.9|8238.9|8251.1|8244.1|8245.9|8238.9|0
1725512700000|2024-09-05 05:05:00|8246.1|8239.1|8244.4|8237.4|8246.4|8239.4|8242.9|8235.9|0
1725513000000|2024-09-05 05:10:00|8244.1|8237.1|8247.6|8240.6|8248.1|8241.1|8244.1|8237.1|0
1725513300000|2024-09-05 05:15:00|8248.1|8241.1|8249.4|8242.4|8250.4|8243.4|8247.4|8240.4|0
1725513600000|2024-09-05 05:20:00|8249.6|8242.6|8248.9|8241.9|8250.4|8243.4|8247.9|8240.9|0
1725513900000|2024-09-05 05:25:00|8248.6|8241.6|8250.4|8243.4|8250.9|8243.9|8248.4|8241.4|0
1725514200000|2024-09-05 05:30:00|8250.1|8243.1|8252.1|8245.1|8252.1|8245.1|8247.6|8240.6|0
1725514500000|2024-09-05 05:35:00|8252.4|8245.4|8255.1|8248.1|8256.9|8249.9|8251.9|8244.9|0
1725514800000|2024-09-05 05:40:00|8254.9|8247.9|8254.4|8247.4|8255.6|8248.6|8253.6|8246.6|0
1725515100000|2024-09-05 05:45:00|8254.6|8247.6|8253.4|8246.4|8255.4|8248.4|8253.4|8246.4|0
1725515400000|2024-09-05 05:50:00|8253.9|8246.9|8253.9|8246.9|8254.6|8247.6|8251.4|8244.4|0
1725515700000|2024-09-05 05:55:00|8254.1|8247.1|8254.9|8247.9|8256.4|8249.4|8253.6|8246.6|0
1725516000000|2024-09-05 06:00:00|8252.4|8245.4|8249.9|8242.9|8254.9|8247.9|8248.6|8241.6|0
1725516300000|2024-09-05 06:05:00|8250.1|8243.1|8252.1|8245.1|8253.6|8246.6|8249.1|8242.1|0
1725516600000|2024-09-05 06:10:00|8252.9|8245.9|8254.1|8247.1|8254.1|8247.1|8250.6|8243.6|0
1725516900000|2024-09-05 06:15:00|8254.4|8247.4|8249.6|8242.6|8254.4|8247.4|8247.1|8240.1|0
1725517200000|2024-09-05 06:20:00|8249.9|8242.9|8248.6|8241.6|8251.6|8244.6|8246.9|8239.9|0
1725517500000|2024-09-05 06:25:00|8249.1|8242.1|8248.9|8241.9|8250.1|8243.1|8247.6|8240.6|0
1725517800000|2024-09-05 06:30:00|8248.6|8241.6|8250.1|8243.1|8251.4|8244.4|8248.1|8241.1|0
1725518100000|2024-09-05 06:35:00|8250.4|8243.4|8249.9|8242.9|8250.4|8243.4|8248.1|8241.1|0
1725518400000|2024-09-05 06:40:00|8250.1|8243.1|8248.4|8241.4|8251.4|8244.4|8246.6|8239.6|0
1725518700000|2024-09-05 06:45:00|8248.1|8241.1|8245.6|8238.6|8248.4|8241.4|8245.6|8238.6|0
1725519000000|2024-09-05 06:50:00|8245.9|8238.9|8245.1|8238.1|8247.6|8240.6|8245.1|8238.1|0
1725519300000|2024-09-05 06:55:00|8245.6|8238.6|8249.1|8242.1|8251.4|8244.4|8243.6|8236.6|0
1725519600000|2024-09-05 07:00:00|8248.1|8241.1|8259.4|8252.4|8262.9|8255.9|8243.6|8236.6|0
1725519900000|2024-09-05 07:05:00|8258.1|8251.1|8268.1|8261.1|8269.1|8262.1|8256.6|8249.6|0
1725520200000|2024-09-05 07:10:00|8267.9|8260.9|8273.9|8266.9|8277.9|8270.9|8267.4|8260.4|0
1725520500000|2024-09-05 07:15:00|8274.4|8267.4|8275.4|8268.4|8279.6|8272.6|8274.4|8267.4|0
1725520800000|2024-09-05 07:20:00|8275.1|8268.1|8276.4|8269.4|8278.1|8271.1|8273.9|8266.9|0
1725521100000|2024-09-05 07:25:00|8275.9|8268.9|8274.1|8267.1|8279.1|8272.1|8272.6|8265.6|0
1725521400000|2024-09-05 07:30:00|8274.6|8267.6|8275.6|8268.6|8279.9|8272.9|8274.6|8267.6|0
1725521700000|2024-09-05 07:35:00|8275.4|8268.4|8275.9|8268.9|8276.4|8269.4|8272.4|8265.4|0
1725522000000|2024-09-05 07:40:00|8275.2|8268.2|8276.7|8269.7|8277.4|8270.4|8271.9|8264.9|0
1725522300000|2024-09-05 07:45:00|8277.2|8270.2|8282.2|8275.2|8282.4|8275.4|8276.7|8269.7|0
1725522600000|2024-09-05 07:50:00|8282.4|8275.4|8275.2|8268.2|8282.7|8275.7|8275.2|8268.2|0
1725522900000|2024-09-05 07:55:00|8274.7|8267.7|8283.7|8276.7|8284.2|8277.2|8274.7|8267.7|0
1725523200000|2024-09-05 08:00:00|8283.2|8276.2|8282.2|8275.2|8284.9|8277.9|8281.9|8274.9|0
1725523500000|2024-09-05 08:05:00|8282.7|8275.7|8281.4|8274.4|8284.9|8277.9|8279.7|8272.7|0
1725523800000|2024-09-05 08:10:00|8281.7|8274.7|8280.7|8273.7|8284.9|8277.9|8279.9|8272.9|0
1725524100000|2024-09-05 08:15:00|8280.4|8273.4|8281.4|8274.4|8283.4|8276.4|8279.4|8272.4|0
1725524400000|2024-09-05 08:20:00|8281.9|8274.9|8281.2|8274.2|8282.7|8275.7|8278.7|8271.7|0
1725524700000|2024-09-05 08:25:00|8280.9|8273.9|8282.7|8275.7|8282.9|8275.9|8278.9|8271.9|0
1725525000000|2024-09-05 08:30:00|8282.4|8275.4|8276.4|8269.4|8282.9|8275.9|8275.4|8268.4|0
1725525300000|2024-09-05 08:35:00|8276.7|8269.7|8283.2|8276.2|8283.4|8276.4|8276.4|8269.4|0
1725525600000|2024-09-05 08:40:00|8283.7|8276.7|8284.2|8277.2|8287.4|8280.4|8283.7|8276.7|0
1725525900000|2024-09-05 08:45:00|8284.7|8277.7|8286.2|8279.2|8287.4|8280.4|8284.2|8277.2|0
1725526200000|2024-09-05 08:50:00|8286.4|8279.4|8285.4|8278.4|8288.7|8281.7|8285.2|8278.2|0
1725526500000|2024-09-05 08:55:00|8285.2|8278.2|8282.9|8275.9|8286.2|8279.2|8281.2|8274.2|0
1725526800000|2024-09-05 09:00:00|8282.7|8275.7|8280.2|8273.2|8283.2|8276.2|8279.7|8272.7|0
1725527100000|2024-09-05 09:05:00|8279.4|8272.4|8277.4|8270.4|8281.2|8274.2|8277.4|8270.4|0
1725527400000|2024-09-05 09:10:00|8277.2|8270.2|8277.9|8270.9|8278.7|8271.7|8276.2|8269.2|0
1725527700000|2024-09-05 09:15:00|8277.7|8270.7|8277.9|8270.9|8280.2|8273.2|8276.2|8269.2|0
1725528000000|2024-09-05 09:20:00|8278.2|8271.2|8271.2|8264.2|8279.4|8272.4|8270.9|8263.9|0
1725528300000|2024-09-05 09:25:00|8271.4|8264.4|8268.7|8261.7|8271.4|8264.4|8266.4|8259.4|0
1725528600000|2024-09-05 09:30:00|8268.9|8261.9|8270.7|8263.7|8273.2|8266.2|8268.7|8261.7|0
1725528900000|2024-09-05 09:35:00|8270.2|8263.2|8279.9|8272.9|8279.9|8272.9|8269.4|8262.4|0
1725529200000|2024-09-05 09:40:00|8279.2|8272.2|8282.9|8275.9|8283.4|8276.4|8278.2|8271.2|0
1725529500000|2024-09-05 09:45:00|8282.7|8275.7|8281.9|8274.9|8283.2|8276.2|8279.9|8272.9|0
1725529800000|2024-09-05 09:50:00|8281.7|8274.7|8276.9|8269.9|8283.2|8276.2|8276.9|8269.9|0
1725530100000|2024-09-05 09:55:00|8277.2|8270.2|8276.7|8269.7|8279.7|8272.7|8276.2|8269.2|0
1725530400000|2024-09-05 10:00:00|8276.4|8269.4|8279.7|8272.7|8279.9|8272.9|8276.2|8269.2|0
1725530700000|2024-09-05 10:05:00|8279.9|8272.9|8281.9|8274.9|8282.9|8275.9|8279.4|8272.4|0
1725531000000|2024-09-05 10:10:00|8282.2|8275.2|8278.9|8271.9|8282.4|8275.4|8278.4|8271.4|0
1725531300000|2024-09-05 10:15:00|8279.2|8272.2|8276.7|8269.7|8281.9|8274.9|8276.4|8269.4|0
1725531600000|2024-09-05 10:20:00|8276.4|8269.4|8270.4|8263.4|8276.4|8269.4|8270.2|8263.2|0
1725531900000|2024-09-05 10:25:00|8270.2|8263.2|8267.4|8260.4|8271.7|8264.7|8267.4|8260.4|0
1725532200000|2024-09-05 10:30:00|8267.2|8260.2|8259.2|8252.2|8267.2|8260.2|8258.9|8251.9|0
1725532500000|2024-09-05 10:35:00|8259.4|8252.4|8259.4|8252.4|8259.9|8252.9|8257.4|8250.4|0
1725532800000|2024-09-05 10:40:00|8258.9|8251.9|8257.7|8250.7|8261.7|8254.7|8257.4|8250.4|0
1725533100000|2024-09-05 10:45:00|8257.4|8250.4|8257.9|8250.9|8260.4|8253.4|8257.4|8250.4|0
1725533400000|2024-09-05 10:50:00|8258.2|8251.2|8256.9|8249.9|8258.7|8251.7|8254.9|8247.9|0
1725533700000|2024-09-05 10:55:00|8256.7|8249.7|8260.4|8253.4|8261.7|8254.7|8254.9|8247.9|0
1725534000000|2024-09-05 11:00:00|8259.7|8252.7|8266.4|8259.4|8266.4|8259.4|8258.4|8251.4|0
1725534300000|2024-09-05 11:05:00|8265.4|8258.4|8259.9|8252.9|8265.7|8258.7|8258.9|8251.9|0
1725534600000|2024-09-05 11:10:00|8259.7|8252.7|8263.9|8256.9|8263.9|8256.9|8258.7|8251.7|0
1725534900000|2024-09-05 11:15:00|8263.7|8256.7|8259.4|8252.4|8265.4|8258.4|8257.4|8250.4|0
1725535200000|2024-09-05 11:20:00|8258.9|8251.9|8262.9|8255.9|8263.7|8256.7|8258.2|8251.2|0
1725535500000|2024-09-05 11:25:00|8262.7|8255.7|8262.4|8255.4|8262.7|8255.7|8257.4|8250.4|0
1725535800000|2024-09-05 11:30:00|8262.2|8255.2|8264.9|8257.9|8266.4|8259.4|8261.4|8254.4|0
1725536100000|2024-09-05 11:35:00|8264.7|8257.7|8264.9|8257.9|8266.4|8259.4|8262.7|8255.7|0
1725536400000|2024-09-05 11:40:00|8264.7|8257.7|8265.2|8258.2|8265.7|8258.7|8260.2|8253.2|0
1725536700000|2024-09-05 11:45:00|8265.7|8258.7|8263.2|8256.2|8266.2|8259.2|8262.2|8255.2|0
1725537000000|2024-09-05 11:50:00|8263.4|8256.4|8261.7|8254.7|8263.7|8256.7|8260.2|8253.2|0
1725537300000|2024-09-05 11:55:00|8261.4|8254.4|8262.2|8255.2|8263.2|8256.2|8259.4|8252.4|0
1725537600000|2024-09-05 12:00:00|8261.4|8254.4|8262.4|8255.4|8265.9|8258.9|8261.4|8254.4|0
1725537900000|2024-09-05 12:05:00|8262.2|8255.2|8261.2|8254.2|8263.2|8256.2|8259.7|8252.7|0
1725538200000|2024-09-05 12:10:00|8261.4|8254.4|8267.9|8260.9|8267.9|8260.9|8260.9|8253.9|0
1725538500000|2024-09-05 12:15:00|8267.4|8260.4|8252.7|8245.7|8267.4|8260.4|8251.7|8244.7|0
1725538800000|2024-09-05 12:20:00|8252.9|8245.9|8250.9|8243.9|8254.2|8247.2|8248.2|8241.2|0
1725539100000|2024-09-05 12:25:00|8250.7|8243.7|8257.9|8250.9|8257.9|8250.9|8248.9|8241.9|0
1725539400000|2024-09-05 12:30:00|8257.7|8250.7|8262.7|8255.7|8264.4|8257.4|8257.7|8250.7|0
1725539700000|2024-09-05 12:35:00|8262.4|8255.4|8259.2|8252.2|8265.9|8258.9|8255.9|8248.9|0
1725540000000|2024-09-05 12:40:00|8259.7|8252.7|8265.2|8258.2|8265.7|8258.7|8258.2|8251.2|0
1725540300000|2024-09-05 12:45:00|8265.9|8258.9|8270.2|8263.2|8271.7|8264.7|8262.9|8255.9|0
1725540600000|2024-09-05 12:50:00|8269.9|8262.9|8266.7|8259.7|8270.2|8263.2|8263.9|8256.9|0
1725540900000|2024-09-05 12:55:00|8267.2|8260.2|8269.9|8262.9|8272.2|8265.2|8267.2|8260.2|0
1725541200000|2024-09-05 13:00:00|8270.7|8263.7|8271.2|8264.2|8273.7|8266.7|8267.9|8260.9|0
1725541500000|2024-09-05 13:05:00|8271.4|8264.4|8270.9|8263.9|8271.7|8264.7|8266.7|8259.7|0
1725541800000|2024-09-05 13:10:00|8271.2|8264.2|8269.9|8262.9|8271.7|8264.7|8267.9|8260.9|0
1725542100000|2024-09-05 13:15:00|8269.7|8262.7|8265.7|8258.7|8270.7|8263.7|8265.7|8258.7|0
1725542400000|2024-09-05 13:20:00|8266.2|8259.2|8265.9|8258.9|8268.2|8261.2|8264.7|8257.7|0
1725542700000|2024-09-05 13:25:00|8265.7|8258.7|8269.7|8262.7|8269.7|8262.7|8264.9|8257.9|0
1725543000000|2024-09-05 13:30:00|8269.4|8262.4|8257.9|8250.9|8271.9|8264.9|8257.9|8250.9|0
1725543300000|2024-09-05 13:35:00|8257.7|8250.7|8261.7|8254.7|8264.2|8257.2|8256.2|8249.2|0
1725543600000|2024-09-05 13:40:00|8262.2|8255.2|8269.4|8262.4|8270.7|8263.7|8260.7|8253.7|0
1725543900000|2024-09-05 13:45:00|8269.9|8262.9|8264.7|8257.7|8272.9|8265.9|8263.7|8256.7|0
1725544200000|2024-09-05 13:50:00|8265.2|8258.2|8264.7|8257.7|8267.4|8260.4|8262.7|8255.7|0
1725544500000|2024-09-05 13:55:00|8264.2|8257.2|8267.2|8260.2|8269.7|8262.7|8264.2|8257.2|0
1725544800000|2024-09-05 14:00:00|8272.2|8265.2|8276.7|8269.7|8278.2|8271.2|8268.9|8261.9|0
1725545100000|2024-09-05 14:05:00|8275.7|8268.7|8277.7|8270.7|8278.7|8271.7|8273.2|8266.2|0
1725545400000|2024-09-05 14:10:00|8277.3|8270.3|8271.3|8264.3|8277.5|8270.5|8267.8|8260.8|0
1725545700000|2024-09-05 14:15:00|8270.8|8263.8|8270.8|8263.8|8274|8267|8266.8|8259.8|0
1725546000000|2024-09-05 14:20:00|8271|8264|8272|8265|8276.3|8269.3|8270.5|8263.5|0
1725546300000|2024-09-05 14:25:00|8272.3|8265.3|8271.5|8264.5|8274.3|8267.3|8269.5|8262.5|0
1725546600000|2024-09-05 14:30:00|8271.8|8264.8|8279.3|8272.3|8279.3|8272.3|8271.8|8264.8|0
1725546900000|2024-09-05 14:35:00|8278.8|8271.8|8280.8|8273.8|8282.5|8275.5|8277.8|8270.8|0
1725547200000|2024-09-05 14:40:00|8280.3|8273.3|8279.3|8272.3|8283.3|8276.3|8277.8|8270.8|0
1725547500000|2024-09-05 14:45:00|8278.8|8271.8|8270.3|8263.3|8279.8|8272.8|8270.3|8263.3|0
1725547800000|2024-09-05 14:50:00|8270.5|8263.5|8268.3|8261.3|8271.3|8264.3|8266.3|8259.3|0
1725548100000|2024-09-05 14:55:00|8269|8262|8270.3|8263.3|8271.8|8264.8|8268.3|8261.3|0
1725548400000|2024-09-05 15:00:00|8270.8|8263.8|8271|8264|8272.8|8265.8|8265.5|8258.5|0
1725548700000|2024-09-05 15:05:00|8270.8|8263.8|8270.3|8263.3|8271.5|8264.5|8266.5|8259.5|0
1725549000000|2024-09-05 15:10:00|8270.8|8263.8|8262|8255|8271|8264|8258.8|8251.8|0
1725549300000|2024-09-05 15:15:00|8262.5|8255.5|8263.5|8256.5|8266.3|8259.3|8261.3|8254.3|0
1725549600000|2024-09-05 15:20:00|8263.3|8256.3|8260|8253|8265.3|8258.3|8258|8251|0
1725549900000|2024-09-05 15:25:00|8259.8|8252.8|8256.3|8249.3|8262.3|8255.3|8254.3|8247.3|0
1725550200000|2024-09-05 15:30:00|8255.3|8248.3|8243.8|8236.8|8255.5|8248.5|8243.3|8236.3|0
1725550500000|2024-09-05 15:35:00|8243.3|8236.3|8242.8|8235.8|8245.8|8238.8|8238.8|8231.8|0
1725550800000|2024-09-05 15:40:00|8243|8236|8234.3|8227.3|8243.5|8236.5|8234.3|8227.3|0
1725551100000|2024-09-05 15:45:00|8234.8|8227.8|8237.3|8230.3|8241.3|8234.3|8234.8|8227.8|0
1725551400000|2024-09-05 15:50:00|8237.5|8230.5|8232.8|8225.8|8238.3|8231.3|8231.8|8224.8|0
1725551700000|2024-09-05 15:55:00|8232.5|8225.5|8225.8|8218.8|8233.3|8226.3|8225.8|8218.8|0
1725552000000|2024-09-05 16:00:00|8225.5|8218.5|8226.5|8219.5|8229.8|8222.8|8224.3|8217.3|0
1725552300000|2024-09-05 16:05:00|8226|8219|8228.5|8221.5|8230.8|8223.8|8225.5|8218.5|0
1725552600000|2024-09-05 16:10:00|8228.8|8221.8|8221.5|8214.5|8228.8|8221.8|8220|8213|0
1725552900000|2024-09-05 16:15:00|8221.8|8214.8|8223|8216|8224.3|8217.3|8217.5|8210.5|0
1725553200000|2024-09-05 16:20:00|8222.5|8215.5|8226.8|8219.8|8228.3|8221.3|8221.8|8214.8|0
1725553500000|2024-09-05 16:25:00|8226.3|8219.3|8228.3|8221.3|8229.8|8222.8|8226.3|8219.3|0
1725553800000|2024-09-05 16:30:00|8228|8221|8228|8221|8228.8|8221.8|8225.3|8218.3|0
1725554100000|2024-09-05 16:35:00|8228.3|8221.3|8227|8220|8230.5|8223.5|8226.3|8219.3|0
1725554400000|2024-09-05 16:40:00|8227.3|8220.3|8228.5|8221.5|8231.5|8224.5|8227.3|8220.3|0
1725554700000|2024-09-05 16:45:00|8228.3|8221.3|8227.8|8220.8|8229.5|8222.5|8226.3|8219.3|0
1725555000000|2024-09-05 16:50:00|8227.3|8220.3|8228.8|8221.8|8230.8|8223.8|8227|8220|0
1725555300000|2024-09-05 16:55:00|8229|8222|8233.8|8226.8|8237|8230|8228.5|8221.5|0
1725555600000|2024-09-05 17:00:00|8233|8226|8230|8223|8235.5|8228.5|8229.8|8222.8|0
1725555900000|2024-09-05 17:05:00|8229.8|8222.8|8230.3|8223.3|8231.3|8224.3|8224.8|8217.8|0
1725556200000|2024-09-05 17:10:00|8230|8223|8230.3|8223.3|8233.5|8226.5|8230|8223|0
1725556500000|2024-09-05 17:15:00|8230|8223|8231.3|8224.3|8231.5|8224.5|8225.5|8218.5|0
1725556800000|2024-09-05 17:20:00|8231|8224|8232.5|8225.5|8232.8|8225.8|8229.8|8222.8|0
1725557100000|2024-09-05 17:25:00|8232.8|8225.8|8227|8220|8234|8227|8226.5|8219.5|0
1725557400000|2024-09-05 17:30:00|8227.3|8220.3|8230.8|8223.8|8230.8|8223.8|8227|8220|0
1725557700000|2024-09-05 17:35:00|8230.5|8223.5|8235.5|8228.5|8236.8|8229.8|8230.5|8223.5|0
1725558000000|2024-09-05 17:40:00|8235.3|8228.3|8243|8236|8243.3|8236.3|8235.3|8228.3|0
1725558300000|2024-09-05 17:45:00|8242.8|8235.8|8247.8|8240.8|8248.5|8241.5|8242|8235|0
1725558600000|2024-09-05 17:50:00|8247.5|8240.5|8243.3|8236.3|8247.8|8240.8|8242.8|8235.8|0
1725558900000|2024-09-05 17:55:00|8243|8236|8247.8|8240.8|8248|8241|8242.8|8235.8|0
1725559200000|2024-09-05 18:00:00|8248.3|8241.3|8248|8241|8249|8242|8245.5|8238.5|0
1725559500000|2024-09-05 18:05:00|8248.3|8241.3|8247.8|8240.8|8250.5|8243.5|8247.3|8240.3|0
1725559800000|2024-09-05 18:10:00|8248|8241|8246|8239|8250.3|8243.3|8245.8|8238.8|0
1725560100000|2024-09-05 18:15:00|8245.8|8238.8|8250|8243|8251.3|8244.3|8245.3|8238.3|0
1725560400000|2024-09-05 18:20:00|8250.3|8243.3|8248.8|8241.8|8251|8244|8247.8|8240.8|0
1725560700000|2024-09-05 18:25:00|8249|8242|8246.5|8239.5|8249.5|8242.5|8245.3|8238.3|0
1725561000000|2024-09-05 18:30:00|8246.3|8239.3|8249.5|8242.5|8251|8244|8246|8239|0
1725561300000|2024-09-05 18:35:00|8249.8|8242.8|8248.8|8241.8|8250|8243|8247.5|8240.5|0
1725561600000|2024-09-05 18:40:00|8248.5|8241.5|8249.3|8242.3|8250.3|8243.3|8247.5|8240.5|0
1725561900000|2024-09-05 18:45:00|8249.8|8242.8|8254|8247|8254.5|8247.5|8249.3|8242.3|0
1725562200000|2024-09-05 18:50:00|8254.3|8247.3|8254.8|8247.8|8256.8|8249.8|8253.5|8246.5|0
1725562500000|2024-09-05 18:55:00|8254.5|8247.5|8249.5|8242.5|8255|8248|8249.5|8242.5|0
1725562800000|2024-09-05 19:00:00|8249.8|8242.8|8248|8241|8249.8|8242.8|8246.8|8239.8|0
1725563100000|2024-09-05 19:05:00|8248.3|8241.3|8247|8240|8248.5|8241.5|8246.5|8239.5|0
1725563400000|2024-09-05 19:10:00|8246.8|8239.8|8244|8237|8246.8|8239.8|8243.8|8236.8|0
1725563700000|2024-09-05 19:15:00|8244.3|8237.3|8238.3|8231.3|8244.5|8237.5|8237|8230|0
1725564000000|2024-09-05 19:20:00|8237.8|8230.8|8238.8|8231.8|8239|8232|8235.8|8228.8|0
1725564300000|2024-09-05 19:25:00|8238.5|8231.5|8239.8|8232.8|8241|8234|8237.3|8230.3|0
1725564600000|2024-09-05 19:30:00|8239.5|8232.5|8246.3|8239.3|8246.5|8239.5|8238.8|8231.8|0
1725564900000|2024-09-05 19:35:00|8245.3|8238.3|8238.8|8231.8|8245.5|8238.5|8238.8|8231.8|0
1725565200000|2024-09-05 19:40:00|8238.5|8231.5|8231.8|8224.8|8238.5|8231.5|8231.5|8224.5|0
1725565500000|2024-09-05 19:45:00|8232.5|8225.5|8235|8228|8235.3|8228.3|8231|8224|0
1725565800000|2024-09-05 19:50:00|8236|8229|8232.5|8225.5|8236|8229|8229.3|8222.3|0
1725566100000|2024-09-05 19:55:00|8232.8|8225.8|8241.9|8234.9|8241.9|8234.9|8232.5|8225.5|0
1725566400000|2024-09-05 20:00:00|8242.5|8235.5|8247|8240|8247.2|8240.2|8241.6|8234.6|0
1725566700000|2024-09-05 20:05:00|8247.2|8240.2|8245.9|8238.9|8247.2|8240.2|8243.8|8236.8|0
1725567000000|2024-09-05 20:10:00|8246.1|8239.1|8244.2|8237.2|8246.4|8239.4|8243.8|8236.8|0
1725567300000|2024-09-05 20:15:00|8244.4|8237.4|8241.2|8234.2|8248.5|8241.5|8239.3|8232.3|0
1725567600000|2024-09-05 20:20:00|8241.3|8234.3|8239.5|8232.5|8242.5|8235.5|8239.5|8232.5|0
1725567900000|2024-09-05 20:25:00|8239.6|8232.6|8239.9|8232.9|8240.4|8233.4|8238.4|8231.4|0
1725568200000|2024-09-05 20:30:00|8239.7|8232.7|8239.7|8232.7|8240.6|8233.6|8238.9|8231.9|0
1725568500000|2024-09-05 20:35:00|8239.6|8232.6|8238.6|8231.6|8240.4|8233.4|8238.4|8231.4|0
1725568800000|2024-09-05 20:40:00|8238.9|8231.9|8240.3|8233.3|8240.6|8233.6|8238.5|8231.5|0
1725569100000|2024-09-05 20:45:00|8240.4|8233.4|8238.9|8231.9|8241.4|8234.4|8238.2|8231.2|0
1725569400000|2024-09-05 20:50:00|8238.8|8231.8|8238.9|8231.9|8238.9|8231.9|8238.2|8231.2|0
1725569700000|2024-09-05 20:55:00|8238.8|8231.8|8239.8|8232.8|8240.3|8233.3|8238.4|8231.4|0
1725570000000|2024-09-05 21:00:00|8239.9|8232.9|8239.2|8232.2|8239.9|8232.9|8239.1|8232.1|0
1725570300000|2024-09-05 21:05:00|8238.9|8231.9|8238.8|8231.8|8239.1|8232.1|8238.8|8231.8|0
1725570600000|2024-09-05 21:10:00|8238.9|8231.9|8239.3|8232.3|8239.3|8232.3|8238.9|8231.9|0
1725570900000|2024-09-05 21:15:00|8239.2|8232.2|8239.3|8232.3|8239.3|8232.3|8239|8232|0
1725571200000|2024-09-05 21:20:00|8239.2|8232.2|8239.4|8232.4|8239.4|8232.4|8239.2|8232.2|0
1725571500000|2024-09-05 21:25:00|8239.5|8232.5|8238.9|8231.9|8239.5|8232.5|8238.6|8231.6|0
1725571800000|2024-09-05 21:30:00|8239.1|8232.1|8239.7|8232.7|8239.9|8232.9|8239.1|8232.1|0
1725572100000|2024-09-05 21:35:00|8239.8|8232.8|8239.7|8232.7|8239.9|8232.9|8239.7|8232.7|0
1725572400000|2024-09-05 21:40:00|8239.6|8232.6|8239.6|8232.6|8239.6|8232.6|8239.6|8232.6|0
1725572700000|2024-09-05 21:45:00|8239.4|8232.4|8239.8|8232.8|8239.8|8232.8|8239.4|8232.4|0
1725573000000|2024-09-05 21:50:00|8239.9|8232.9|8239.6|8232.6|8239.9|8232.9|8239.6|8232.6|0
1725573300000|2024-09-05 21:55:00|8239.8|8232.8|8241|8234|8241.5|8234.5|8239.6|8232.6|0
1725573600000|2024-09-05 22:00:00|8241.1|8234.1|8240.9|8233.9|8241.7|8234.7|8240.1|8233.1|0
1725573900000|2024-09-05 22:05:00|8241|8234|8239.7|8232.7|8241.4|8234.4|8239.5|8232.5|0
1725574200000|2024-09-05 22:10:00|8239.8|8232.8|8238.8|8231.8|8239.9|8232.9|8238.4|8231.4|0
1725574500000|2024-09-05 22:15:00|8238.9|8231.9|8239.1|8232.1|8239.1|8232.1|8238|8231|0
1725574800000|2024-09-05 22:20:00|8239|8232|8237.8|8230.8|8239|8232|8237.7|8230.7|0
1725575100000|2024-09-05 22:25:00|8237.6|8230.6|8237.3|8230.3|8237.6|8230.6|8236.2|8229.2|0
1725575400000|2024-09-05 22:30:00|8237.4|8230.4|8238.2|8231.2|8238.6|8231.6|8237.1|8230.1|0
1725575700000|2024-09-05 22:35:00|8238.3|8231.3|8238.1|8231.1|8238.8|8231.8|8236.9|8229.9|0
1725576000000|2024-09-05 22:40:00|8238.2|8231.2|8238.4|8231.4|8238.4|8231.4|8237.8|8230.8|0
1725576300000|2024-09-05 22:45:00|8238.5|8231.5|8238.2|8231.2|8238.6|8231.6|8237.8|8230.8|0
1725576600000|2024-09-05 22:50:00|8238.4|8231.4|8239.1|8232.1|8239.5|8232.5|8238.2|8231.2|0
1725576900000|2024-09-05 22:55:00|8239.2|8232.2|8239.3|8232.3|8240|8233|8239.1|8232.1|0
1725577200000|2024-09-05 23:00:00|8239.6|8232.6|8238.8|8231.8|8239.6|8232.6|8238.2|8231.2|0
1725577500000|2024-09-05 23:05:00|8238.9|8231.9|8237.3|8230.3|8238.9|8231.9|8237.3|8230.3|0
1725577800000|2024-09-05 23:10:00|8237.2|8230.2|8237.8|8230.8|8237.8|8230.8|8236.6|8229.6|0
1725578100000|2024-09-05 23:15:00|8237.7|8230.7|8235.5|8228.5|8237.8|8230.8|8235.4|8228.4|0
1725578400000|2024-09-05 23:20:00|8235.4|8228.4|8236.9|8229.9|8237|8230|8235.4|8228.4|0
1725578700000|2024-09-05 23:25:00|8237.1|8230.1|8237.1|8230.1|8237.3|8230.3|8236.5|8229.5|0
1725579000000|2024-09-05 23:30:00|8237.2|8230.2|8237.5|8230.5|8238|8231|8237.1|8230.1|0
1725579300000|2024-09-05 23:35:00|8237.4|8230.4|8238|8231|8238|8231|8237.4|8230.4|0
1725579600000|2024-09-05 23:40:00|8238.1|8231.1|8237.8|8230.8|8238.2|8231.2|8237.8|8230.8|0
1725579900000|2024-09-05 23:45:00|8237.6|8230.6|8238.6|8231.6|8239.1|8232.1|8237.4|8230.4|0
1725580200000|2024-09-05 23:50:00|8238.4|8231.4|8240.4|8233.4|8240.8|8233.8|8238|8231|0
1725580500000|2024-09-05 23:55:00|8241.4|8234.4|8234.9|8227.9|8242.1|8235.1|8234.9|8227.9|0
1725580800000|2024-09-06 00:00:00|8234.6|8227.6|8236.7|8229.7|8239.5|8232.5|8234.6|8227.6|0
1725581100000|2024-09-06 00:05:00|8236.5|8229.5|8242.2|8235.2|8242.7|8235.7|8235.7|8228.7|0
1725581400000|2024-09-06 00:10:00|8242.5|8235.5|8245|8238|8245.7|8238.7|8242.5|8235.5|0
1725581700000|2024-09-06 00:15:00|8244.7|8237.7|8241.2|8234.2|8244.7|8237.7|8239.5|8232.5|0
1725582000000|2024-09-06 00:20:00|8241|8234|8238.7|8231.7|8241|8234|8236.2|8229.2|0
1725582300000|2024-09-06 00:25:00|8239|8232|8241.7|8234.7|8242.7|8235.7|8238.7|8231.7|0
1725582600000|2024-09-06 00:30:00|8242|8235|8239.7|8232.7|8244|8237|8239.5|8232.5|0
1725582900000|2024-09-06 00:35:00|8239.5|8232.5|8238.7|8231.7|8239.7|8232.7|8235.7|8228.7|0
1725583200000|2024-09-06 00:40:00|8237.7|8230.7|8238.7|8231.7|8240.5|8233.5|8237.7|8230.7|0
1725583500000|2024-09-06 00:45:00|8238.5|8231.5|8236.7|8229.7|8239.2|8232.2|8236.7|8229.7|0
1725583800000|2024-09-06 00:50:00|8237|8230|8240.2|8233.2|8240.5|8233.5|8236.7|8229.7|0
1725584100000|2024-09-06 00:55:00|8240.5|8233.5|8238|8231|8240.5|8233.5|8238|8231|0
1725584400000|2024-09-06 01:00:00|8237.5|8230.5|8232.5|8225.5|8237.5|8230.5|8231|8224|0
1725584700000|2024-09-06 01:05:00|8232.2|8225.2|8230.5|8223.5|8232.2|8225.2|8228.7|8221.7|0
1725585000000|2024-09-06 01:10:00|8230|8223|8231.7|8224.7|8232|8225|8230|8223|0
1725585300000|2024-09-06 01:15:00|8231.2|8224.2|8230.2|8223.2|8232.2|8225.2|8230.2|8223.2|0
1725585600000|2024-09-06 01:20:00|8230.5|8223.5|8234.2|8227.2|8234.2|8227.2|8230.5|8223.5|0
1725585900000|2024-09-06 01:25:00|8234.5|8227.5|8239|8232|8239.7|8232.7|8233.2|8226.2|0
1725586200000|2024-09-06 01:30:00|8238.7|8231.7|8238.5|8231.5|8239.7|8232.7|8237|8230|0
1725586500000|2024-09-06 01:35:00|8238.7|8231.7|8241.5|8234.5|8242|8235|8237.5|8230.5|0
1725586800000|2024-09-06 01:40:00|8241.7|8234.7|8242.7|8235.7|8243|8236|8241|8234|0
1725587100000|2024-09-06 01:45:00|8242.2|8235.2|8242.5|8235.5|8243.2|8236.2|8241.5|8234.5|0
1725587400000|2024-09-06 01:50:00|8242.2|8235.2|8244|8237|8245|8238|8242.2|8235.2|0
1725587700000|2024-09-06 01:55:00|8243.5|8236.5|8244.7|8237.7|8245.7|8238.7|8241.7|8234.7|0
1725588000000|2024-09-06 02:00:00|8245.2|8238.2|8248|8241|8248.5|8241.5|8244.2|8237.2|0
1725588300000|2024-09-06 02:05:00|8247.7|8240.7|8248|8241|8249.5|8242.5|8247.7|8240.7|0
1725588600000|2024-09-06 02:10:00|8247.7|8240.7|8249|8242|8249.7|8242.7|8247.5|8240.5|0
1725588900000|2024-09-06 02:15:00|8248.5|8241.5|8248.7|8241.7|8248.7|8241.7|8247.2|8240.2|0
1725589200000|2024-09-06 02:20:00|8248.5|8241.5|8247.5|8240.5|8248.5|8241.5|8247.2|8240.2|0
1725589500000|2024-09-06 02:25:00|8247.2|8240.2|8247.2|8240.2|8248.7|8241.7|8247.2|8240.2|0
1725589800000|2024-09-06 02:30:00|8247|8240|8248.2|8241.2|8249.2|8242.2|8246.2|8239.2|0
1725590100000|2024-09-06 02:35:00|8248|8241|8247.7|8240.7|8248.7|8241.7|8247.2|8240.2|0
1725590400000|2024-09-06 02:40:00|8248|8241|8249|8242|8249.5|8242.5|8247.7|8240.7|0
1725590700000|2024-09-06 02:45:00|8249.2|8242.2|8247.5|8240.5|8249.5|8242.5|8247.5|8240.5|0
1725591000000|2024-09-06 02:50:00|8247.7|8240.7|8248.7|8241.7|8249|8242|8246.7|8239.7|0
1725591300000|2024-09-06 02:55:00|8249|8242|8248.5|8241.5|8249.7|8242.7|8248|8241|0
1725591600000|2024-09-06 03:00:00|8249|8242|8249|8242|8249.5|8242.5|8248|8241|0
1725591900000|2024-09-06 03:05:00|8248.2|8241.2|8249.7|8242.7|8249.7|8242.7|8248.2|8241.2|0
1725592200000|2024-09-06 03:10:00|8250|8243|8249.7|8242.7|8250.2|8243.2|8249.2|8242.2|0
1725592500000|2024-09-06 03:15:00|8250|8243|8250.2|8243.2|8250.5|8243.5|8249.2|8242.2|0
1725592800000|2024-09-06 03:20:00|8250.5|8243.5|8249.7|8242.7|8250.7|8243.7|8249.2|8242.2|0
1725593100000|2024-09-06 03:25:00|8250|8243|8248.7|8241.7|8250.5|8243.5|8248.5|8241.5|0
1725593400000|2024-09-06 03:30:00|8249.2|8242.2|8249.2|8242.2|8250.5|8243.5|8249.2|8242.2|0
1725593700000|2024-09-06 03:35:00|8249|8242|8248.2|8241.2|8250.2|8243.2|8247.2|8240.2|0
1725594000000|2024-09-06 03:40:00|8248.7|8241.7|8246.2|8239.2|8249.7|8242.7|8246.2|8239.2|0
1725594300000|2024-09-06 03:45:00|8246.5|8239.5|8246|8239|8248.7|8241.7|8245.5|8238.5|0
1725594600000|2024-09-06 03:50:00|8245.7|8238.7|8246|8239|8246.2|8239.2|8245|8238|0
1725594900000|2024-09-06 03:55:00|8246.2|8239.2|8242.7|8235.7|8246.2|8239.2|8242.7|8235.7|0
1725595200000|2024-09-06 04:00:00|8242.5|8235.5|8243.7|8236.7|8245|8238|8242.2|8235.2|0
1725595500000|2024-09-06 04:05:00|8244.5|8237.5|8242.7|8235.7|8244.5|8237.5|8241.7|8234.7|0
1725595800000|2024-09-06 04:10:00|8243|8236|8244.5|8237.5|8244.5|8237.5|8242.2|8235.2|0
1725596100000|2024-09-06 04:15:00|8244.7|8237.7|8246|8239|8246.7|8239.7|8243.5|8236.5|0
1725596400000|2024-09-06 04:20:00|8246.2|8239.2|8247|8240|8247.2|8240.2|8245.7|8238.7|0
1725596700000|2024-09-06 04:25:00|8245.2|8238.2|8245.5|8238.5|8246|8239|8243.2|8236.2|0
1725597000000|2024-09-06 04:30:00|8244.5|8237.5|8246|8239|8246.2|8239.2|8244.5|8237.5|0
1725597300000|2024-09-06 04:35:00|8245.7|8238.7|8244.7|8237.7|8245.7|8238.7|8244.2|8237.2|0
1725597600000|2024-09-06 04:40:00|8245|8238|8246|8239|8247|8240|8245|8238|0
1725597900000|2024-09-06 04:45:00|8246.5|8239.5|8246.2|8239.2|8247.2|8240.2|8245.2|8238.2|0
1725598200000|2024-09-06 04:50:00|8246.5|8239.5|8244.7|8237.7|8246.5|8239.5|8244|8237|0
1725598500000|2024-09-06 04:55:00|8245|8238|8246.5|8239.5|8247.7|8240.7|8244.2|8237.2|0
1725598800000|2024-09-06 05:00:00|8246.2|8239.2|8242.7|8235.7|8246.5|8239.5|8242|8235|0
1725599100000|2024-09-06 05:05:00|8242.5|8235.5|8240.2|8233.2|8242.7|8235.7|8240.2|8233.2|0
1725599400000|2024-09-06 05:10:00|8240.5|8233.5|8236.7|8229.7|8240.5|8233.5|8236.5|8229.5|0
1725599700000|2024-09-06 05:15:00|8237|8230|8235.7|8228.7|8238|8231|8234.7|8227.7|0
1725600000000|2024-09-06 05:20:00|8236.5|8229.5|8238.2|8231.2|8238.5|8231.5|8236.2|8229.2|0
1725600300000|2024-09-06 05:25:00|8238.5|8231.5|8239.7|8232.7|8241.2|8234.2|8238|8231|0
1725600600000|2024-09-06 05:30:00|8239.2|8232.2|8237.2|8230.2|8239.7|8232.7|8237|8230|0
1725600900000|2024-09-06 05:35:00|8237.5|8230.5|8234|8227|8237.5|8230.5|8233.5|8226.5|0
1725601200000|2024-09-06 05:40:00|8233.5|8226.5|8231|8224|8235.2|8228.2|8230.2|8223.2|0
1725601500000|2024-09-06 05:45:00|8231.2|8224.2|8238|8231|8238|8231|8231.2|8224.2|0
1725601800000|2024-09-06 05:50:00|8238.5|8231.5|8241.5|8234.5|8241.7|8234.7|8238.5|8231.5|0
1725602100000|2024-09-06 05:55:00|8241.2|8234.2|8239.2|8232.2|8241.7|8234.7|8238.7|8231.7|0
1725602400000|2024-09-06 06:00:00|8238.2|8231.2|8241.5|8234.5|8245.5|8238.5|8236.7|8229.7|0
1725602700000|2024-09-06 06:05:00|8242.7|8235.7|8234.7|8227.7|8242.7|8235.7|8232.5|8225.5|0
1725603000000|2024-09-06 06:10:00|8235|8228|8237|8230|8239.5|8232.5|8234.2|8227.2|0
1725603300000|2024-09-06 06:15:00|8237.2|8230.2|8237|8230|8238.2|8231.2|8235.7|8228.7|0
1725603600000|2024-09-06 06:20:00|8237.2|8230.2|8234.7|8227.7|8237.7|8230.7|8234|8227|0
1725603900000|2024-09-06 06:25:00|8234.2|8227.2|8232.7|8225.7|8238.2|8231.2|8232.2|8225.2|0
1725604200000|2024-09-06 06:30:00|8232.2|8225.2|8231.7|8224.7|8234|8227|8229.2|8222.2|0
1725604500000|2024-09-06 06:35:00|8231.5|8224.5|8233|8226|8234|8227|8230.2|8223.2|0
1725604800000|2024-09-06 06:40:00|8232.7|8225.7|8235.2|8228.2|8236|8229|8232.2|8225.2|0
1725605100000|2024-09-06 06:45:00|8234.7|8227.7|8236.7|8229.7|8236.7|8229.7|8233.2|8226.2|0
1725605400000|2024-09-06 06:50:00|8237|8230|8238|8231|8238.5|8231.5|8236.2|8229.2|0
1725605700000|2024-09-06 06:55:00|8239|8232|8230.5|8223.5|8239.7|8232.7|8230.2|8223.2|0
1725606000000|2024-09-06 07:00:00|8229.7|8222.7|8224.2|8217.2|8231.2|8224.2|8220.7|8213.7|0
1725606300000|2024-09-06 07:05:00|8223.7|8216.7|8215.7|8208.7|8224.2|8217.2|8214.7|8207.7|0
1725606600000|2024-09-06 07:10:00|8215.2|8208.2|8199.2|8192.2|8217.7|8210.7|8199.2|8192.2|0
1725606900000|2024-09-06 07:15:00|8199.7|8192.7|8193.7|8186.7|8202.2|8195.2|8191.5|8184.5|0
1725607200000|2024-09-06 07:20:00|8193.5|8186.5|8199.7|8192.7|8205|8198|8189.7|8182.7|0
1725607500000|2024-09-06 07:25:00|8200|8193|8210|8203|8210.2|8203.2|8199|8192|0
1725607800000|2024-09-06 07:30:00|8208.5|8201.5|8214.2|8207.2|8214.2|8207.2|8203.7|8196.7|0
1725608100000|2024-09-06 07:35:00|8214|8207|8211.7|8204.7|8218.7|8211.7|8211.5|8204.5|0
1725608400000|2024-09-06 07:40:00|8212.9|8205.9|8210.6|8203.6|8215.1|8208.1|8209.4|8202.4|0
1725608700000|2024-09-06 07:45:00|8210.9|8203.9|8208.1|8201.1|8210.9|8203.9|8206.4|8199.4|0
1725609000000|2024-09-06 07:50:00|8207.9|8200.9|8201.6|8194.6|8207.9|8200.9|8201.6|8194.6|0
1725609300000|2024-09-06 07:55:00|8201.9|8194.9|8219.6|8212.6|8220.4|8213.4|8201.9|8194.9|0
1725609600000|2024-09-06 08:00:00|8219.9|8212.9|8221.4|8214.4|8222.1|8215.1|8214.9|8207.9|0
1725609900000|2024-09-06 08:05:00|8221.9|8214.9|8225.9|8218.9|8227.6|8220.6|8221.6|8214.6|0
1725610200000|2024-09-06 08:10:00|8226.4|8219.4|8226.4|8219.4|8228.9|8221.9|8224.4|8217.4|0
1725610500000|2024-09-06 08:15:00|8226.9|8219.9|8220.9|8213.9|8228.4|8221.4|8220.4|8213.4|0
1725610800000|2024-09-06 08:20:00|8220.4|8213.4|8217.9|8210.9|8220.6|8213.6|8216.9|8209.9|0
1725611100000|2024-09-06 08:25:00|8217.6|8210.6|8215.1|8208.1|8218.6|8211.6|8210.9|8203.9|0
1725611400000|2024-09-06 08:30:00|8215.4|8208.4|8215.6|8208.6|8218.4|8211.4|8214.4|8207.4|0
1725611700000|2024-09-06 08:35:00|8215.4|8208.4|8205.1|8198.1|8215.6|8208.6|8203.4|8196.4|0
1725612000000|2024-09-06 08:40:00|8204.9|8197.9|8200.9|8193.9|8206.1|8199.1|8200.1|8193.1|0
1725612300000|2024-09-06 08:45:00|8201.1|8194.1|8201.9|8194.9|8203.6|8196.6|8198.6|8191.6|0
1725612600000|2024-09-06 08:50:00|8201.6|8194.6|8200.4|8193.4|8203.1|8196.1|8199.1|8192.1|0
1725612900000|2024-09-06 08:55:00|8200.9|8193.9|8206.1|8199.1|8206.1|8199.1|8198.6|8191.6|0
1725613200000|2024-09-06 09:00:00|8205.1|8198.1|8209.1|8202.1|8210.4|8203.4|8204.6|8197.6|0
1725613500000|2024-09-06 09:05:00|8208.6|8201.6|8205.4|8198.4|8209.4|8202.4|8205.1|8198.1|0
1725613800000|2024-09-06 09:10:00|8205.6|8198.6|8198.6|8191.6|8206.4|8199.4|8198.4|8191.4|0
1725614100000|2024-09-06 09:15:00|8198.9|8191.9|8200.9|8193.9|8204.6|8197.6|8198.9|8191.9|0
1725614400000|2024-09-06 09:20:00|8200.6|8193.6|8207.4|8200.4|8207.4|8200.4|8200.6|8193.6|0
1725614700000|2024-09-06 09:25:00|8207.6|8200.6|8209.6|8202.6|8210.6|8203.6|8206.6|8199.6|0
1725615000000|2024-09-06 09:30:00|8209.1|8202.1|8209.1|8202.1|8211.4|8204.4|8207.4|8200.4|0
1725615300000|2024-09-06 09:35:00|8208.9|8201.9|8207.9|8200.9|8210.9|8203.9|8207.9|8200.9|0
1725615600000|2024-09-06 09:40:00|8206.9|8199.9|8204.9|8197.9|8208.9|8201.9|8204.6|8197.6|0
1725615900000|2024-09-06 09:45:00|8205.4|8198.4|8207.6|8200.6|8209.4|8202.4|8203.9|8196.9|0
1725616200000|2024-09-06 09:50:00|8208.1|8201.1|8212.6|8205.6|8213.1|8206.1|8205.6|8198.6|0
1725616500000|2024-09-06 09:55:00|8212.9|8205.9|8217.1|8210.1|8219.1|8212.1|8212.9|8205.9|0
1725616800000|2024-09-06 10:00:00|8217.6|8210.6|8214.6|8207.6|8218.1|8211.1|8213.4|8206.4|0
1725617100000|2024-09-06 10:05:00|8215.1|8208.1|8215.6|8208.6|8217.1|8210.1|8213.1|8206.1|0
1725617400000|2024-09-06 10:10:00|8215.9|8208.9|8212.6|8205.6|8215.9|8208.9|8211.9|8204.9|0
1725617700000|2024-09-06 10:15:00|8213.1|8206.1|8213.9|8206.9|8213.9|8206.9|8210.6|8203.6|0
1725618000000|2024-09-06 10:20:00|8214.1|8207.1|8215.6|8208.6|8217.6|8210.6|8213.4|8206.4|0
1725618300000|2024-09-06 10:25:00|8215.9|8208.9|8219.1|8212.1|8220.4|8213.4|8215.1|8208.1|0
1725618600000|2024-09-06 10:30:00|8218.9|8211.9|8217.1|8210.1|8219.6|8212.6|8216.4|8209.4|0
1725618900000|2024-09-06 10:35:00|8217.4|8210.4|8219.1|8212.1|8219.1|8212.1|8215.6|8208.6|0
1725619200000|2024-09-06 10:40:00|8218.9|8211.9|8211.6|8204.6|8219.6|8212.6|8209.9|8202.9|0
1725619500000|2024-09-06 10:45:00|8212.1|8205.1|8216.9|8209.9|8216.9|8209.9|8212.1|8205.1|0
1725619800000|2024-09-06 10:50:00|8216.6|8209.6|8217.1|8210.1|8217.4|8210.4|8214.4|8207.4|0
1725620100000|2024-09-06 10:55:00|8216.9|8209.9|8220.1|8213.1|8220.4|8213.4|8214.9|8207.9|0
1725620400000|2024-09-06 11:00:00|8219.1|8212.1|8226.9|8219.9|8226.9|8219.9|8218.6|8211.6|0
1725620700000|2024-09-06 11:05:00|8226.6|8219.6|8227.4|8220.4|8227.9|8220.9|8224.9|8217.9|0
1725621000000|2024-09-06 11:10:00|8227.1|8220.1|8225.6|8218.6|8228.1|8221.1|8224.4|8217.4|0
1725621300000|2024-09-06 11:15:00|8225.9|8218.9|8223.9|8216.9|8228.6|8221.6|8222.9|8215.9|0
1725621600000|2024-09-06 11:20:00|8223.6|8216.6|8222.9|8215.9|8225.6|8218.6|8222.9|8215.9|0
1725621900000|2024-09-06 11:25:00|8223.4|8216.4|8219.6|8212.6|8224.1|8217.1|8219.4|8212.4|0
1725622200000|2024-09-06 11:30:00|8219.4|8212.4|8222.6|8215.6|8223.6|8216.6|8218.6|8211.6|0
1725622500000|2024-09-06 11:35:00|8223.1|8216.1|8224.6|8217.6|8224.9|8217.9|8221.9|8214.9|0
1725622800000|2024-09-06 11:40:00|8224.3|8217.3|8225.3|8218.3|8225.3|8218.3|8223.1|8216.1|0
1725623100000|2024-09-06 11:45:00|8225.6|8218.6|8228.1|8221.1|8228.1|8221.1|8223.6|8216.6|0
1725623400000|2024-09-06 11:50:00|8228.6|8221.6|8230.8|8223.8|8231.3|8224.3|8228.1|8221.1|0
1725623700000|2024-09-06 11:55:00|8230.6|8223.6|8230.3|8223.3|8232.8|8225.8|8229.8|8222.8|0
1725624000000|2024-09-06 12:00:00|8229.6|8222.6|8231.8|8224.8|8233.6|8226.6|8228.8|8221.8|0
1725624300000|2024-09-06 12:05:00|8232.1|8225.1|8227.8|8220.8|8232.3|8225.3|8227.3|8220.3|0
1725624600000|2024-09-06 12:10:00|8227.6|8220.6|8225.3|8218.3|8229.3|8222.3|8225.3|8218.3|0
1725624900000|2024-09-06 12:15:00|8226.1|8219.1|8233.3|8226.3|8235.8|8228.8|8225.3|8218.3|0
1725625200000|2024-09-06 12:20:00|8233.8|8226.8|8227.8|8220.8|8233.8|8226.8|8227.1|8220.1|0
1725625500000|2024-09-06 12:25:00|8228.1|8221.1|8228.6|8221.6|8232.6|8225.6|8225.6|8218.6|0
1725625800000|2024-09-06 12:30:00|8225.6|8218.6|8234.8|8227.8|8257.8|8250.8|8225.6|8218.6|0
1725626100000|2024-09-06 12:35:00|8233.3|8226.3|8237.1|8230.1|8241.6|8234.6|8231.3|8224.3|0
1725626400000|2024-09-06 12:40:00|8236.8|8229.8|8229.3|8222.3|8237.8|8230.8|8226.3|8219.3|0
1725626700000|2024-09-06 12:45:00|8229.1|8222.1|8244.3|8237.3|8245.6|8238.6|8227.1|8220.1|0
1725627000000|2024-09-06 12:50:00|8244.8|8237.8|8244.6|8237.6|8248.1|8241.1|8242.8|8235.8|0
1725627300000|2024-09-06 12:55:00|8245.1|8238.1|8242.8|8235.8|8248.3|8241.3|8240.6|8233.6|0
1725627600000|2024-09-06 13:00:00|8243.6|8236.6|8238.1|8231.1|8245.3|8238.3|8237.8|8230.8|0
1725627900000|2024-09-06 13:05:00|8238.3|8231.3|8247.3|8240.3|8250.1|8243.1|8238.3|8231.3|0
1725628200000|2024-09-06 13:10:00|8246.8|8239.8|8254.1|8247.1|8254.3|8247.3|8246.8|8239.8|0
1725628500000|2024-09-06 13:15:00|8253.8|8246.8|8248.8|8241.8|8253.8|8246.8|8247.6|8240.6|0
1725628800000|2024-09-06 13:20:00|8249.1|8242.1|8248.8|8241.8|8252.3|8245.3|8247.8|8240.8|0
1725629100000|2024-09-06 13:25:00|8249.1|8242.1|8253.3|8246.3|8254.3|8247.3|8247.1|8240.1|0
1725629400000|2024-09-06 13:30:00|8253.8|8246.8|8262.8|8255.8|8263.6|8256.6|8251.6|8244.6|0
1725629700000|2024-09-06 13:35:00|8263.1|8256.1|8260.3|8253.3|8266.1|8259.1|8258.1|8251.1|0
1725630000000|2024-09-06 13:40:00|8260.8|8253.8|8258.6|8251.6|8261.3|8254.3|8250.3|8243.3|0
1725630300000|2024-09-06 13:45:00|8258.1|8251.1|8260.1|8253.1|8264.1|8257.1|8257.1|8250.1|0
1725630600000|2024-09-06 13:50:00|8259.6|8252.6|8248.6|8241.6|8260.6|8253.6|8248.6|8241.6|0
1725630900000|2024-09-06 13:55:00|8249.6|8242.6|8239.3|8232.3|8251.3|8244.3|8239.3|8232.3|0
1725631200000|2024-09-06 14:00:00|8239.6|8232.6|8234.3|8227.3|8242.1|8235.1|8233.1|8226.1|0
1725631500000|2024-09-06 14:05:00|8234.1|8227.1|8231.6|8224.6|8237.8|8230.8|8230.3|8223.3|0
1725631800000|2024-09-06 14:10:00|8231.7|8224.7|8231|8224|8234.7|8227.7|8228.2|8221.2|0
1725632100000|2024-09-06 14:15:00|8231.5|8224.5|8232|8225|8232.2|8225.2|8226.7|8219.7|0
1725632400000|2024-09-06 14:20:00|8232.2|8225.2|8227.7|8220.7|8235|8228|8227|8220|0
1725632700000|2024-09-06 14:25:00|8227.5|8220.5|8215|8208|8229.7|8222.7|8213|8206|0
1725633000000|2024-09-06 14:30:00|8215.5|8208.5|8211.5|8204.5|8222|8215|8211.5|8204.5|0
1725633300000|2024-09-06 14:35:00|8212|8205|8205.2|8198.2|8212.2|8205.2|8203|8196|0
1725633600000|2024-09-06 14:40:00|8205|8198|8195|8188|8206.7|8199.7|8195|8188|0
1725633900000|2024-09-06 14:45:00|8195.5|8188.5|8194.7|8187.7|8198.5|8191.5|8192.7|8185.7|0
1725634200000|2024-09-06 14:50:00|8194.5|8187.5|8188.2|8181.2|8195.2|8188.2|8188.2|8181.2|0
1725634500000|2024-09-06 14:55:00|8188|8181|8189.5|8182.5|8190.5|8183.5|8184.7|8177.7|0
1725634800000|2024-09-06 15:00:00|8190|8183|8203.7|8196.7|8213.5|8206.5|8189|8182|0
1725635100000|2024-09-06 15:05:00|8202.5|8195.5|8198|8191|8210.7|8203.7|8197|8190|0
1725635400000|2024-09-06 15:10:00|8200.2|8193.2|8189.7|8182.7|8202|8195|8188.5|8181.5|0
1725635700000|2024-09-06 15:15:00|8189|8182|8184|8177|8191|8184|8182.5|8175.5|0
1725636000000|2024-09-06 15:20:00|8184.2|8177.2|8181.2|8174.2|8185.7|8178.7|8180.5|8173.5|0
1725636300000|2024-09-06 15:25:00|8181.7|8174.7|8171.5|8164.5|8182.5|8175.5|8170.5|8163.5|0
1725636600000|2024-09-06 15:30:00|8172.5|8165.5|8187.5|8180.5|8190|8183|8171.7|8164.7|0
1725636900000|2024-09-06 15:35:00|8186|8179|8186.5|8179.5|8187|8180|8179|8172|0
1725637200000|2024-09-06 15:40:00|8184.7|8177.7|8181.5|8174.5|8187|8180|8179|8172|0
1725637500000|2024-09-06 15:45:00|8181|8174|8181|8174|8181.5|8174.5|8174.7|8167.7|0
1725637800000|2024-09-06 15:50:00|8180.5|8173.5|8179.2|8172.2|8181.2|8174.2|8174|8167|0
1725638100000|2024-09-06 15:55:00|8179.5|8172.5|8178.5|8171.5|8184.2|8177.2|8178.5|8171.5|0
1725638400000|2024-09-06 16:00:00|8178|8171|8180.5|8173.5|8185.5|8178.5|8177.2|8170.2|0
1725638700000|2024-09-06 16:05:00|8180.7|8173.7|8180|8173|8183|8176|8176.7|8169.7|0
1725639000000|2024-09-06 16:10:00|8180.2|8173.2|8178.7|8171.7|8182.7|8175.7|8178|8171|0
1725639300000|2024-09-06 16:15:00|8178.5|8171.5|8174.7|8167.7|8180.2|8173.2|8174|8167|0
1725639600000|2024-09-06 16:20:00|8175|8168|8174.7|8167.7|8177|8170|8173|8166|0
1725639900000|2024-09-06 16:25:00|8175|8168|8174|8167|8177.7|8170.7|8172.7|8165.7|0
1725640200000|2024-09-06 16:30:00|8174.5|8167.5|8180.5|8173.5|8180.7|8173.7|8173|8166|0
1725640500000|2024-09-06 16:35:00|8180.2|8173.2|8179|8172|8183.7|8176.7|8178.5|8171.5|0
1725640800000|2024-09-06 16:40:00|8178.7|8171.7|8182|8175|8183.7|8176.7|8177.2|8170.2|0
1725641100000|2024-09-06 16:45:00|8181.2|8174.2|8176.5|8169.5|8181.2|8174.2|8174|8167|0
1725641400000|2024-09-06 16:50:00|8176.7|8169.7|8175.7|8168.7|8178.5|8171.5|8173|8166|0
1725641700000|2024-09-06 16:55:00|8175.5|8168.5|8177.7|8170.7|8178.7|8171.7|8174.2|8167.2|0
1725642000000|2024-09-06 17:00:00|8178.2|8171.2|8180.5|8173.5|8181.2|8174.2|8175.5|8168.5|0
1725642300000|2024-09-06 17:05:00|8180.7|8173.7|8184.7|8177.7|8185.5|8178.5|8178.7|8171.7|0
1725642600000|2024-09-06 17:10:00|8184.2|8177.2|8185.7|8178.7|8188|8181|8184.2|8177.2|0
1725642900000|2024-09-06 17:15:00|8185.2|8178.2|8182.5|8175.5|8185.7|8178.7|8182|8175|0
1725643200000|2024-09-06 17:20:00|8182.2|8175.2|8186.2|8179.2|8186.2|8179.2|8182|8175|0
1725643500000|2024-09-06 17:25:00|8186|8179|8177.5|8170.5|8186|8179|8177.5|8170.5|0
1725643800000|2024-09-06 17:30:00|8177.2|8170.2|8175.5|8168.5|8177.7|8170.7|8174.2|8167.2|0
1725644100000|2024-09-06 17:35:00|8175.7|8168.7|8173.7|8166.7|8175.7|8168.7|8173|8166|0
1725644400000|2024-09-06 17:40:00|8173.5|8166.5|8174.2|8167.2|8174.7|8167.7|8173|8166|0
1725644700000|2024-09-06 17:45:00|8174.5|8167.5|8173.7|8166.7|8175.7|8168.7|8171.7|8164.7|0
1725645000000|2024-09-06 17:50:00|8173.2|8166.2|8180.7|8173.7|8181|8174|8172.2|8165.2|0
1725645300000|2024-09-06 17:55:00|8180|8173|8179|8172|8183|8176|8178|8171|0
1725645600000|2024-09-06 18:00:00|8179.5|8172.5|8175.2|8168.2|8181|8174|8174.5|8167.5|0
1725645900000|2024-09-06 18:05:00|8175|8168|8175.7|8168.7|8176.2|8169.2|8173.7|8166.7|0
1725646200000|2024-09-06 18:10:00|8175.5|8168.5|8175|8168|8177|8170|8174.2|8167.2|0
1725646500000|2024-09-06 18:15:00|8175.2|8168.2|8171.7|8164.7|8176.7|8169.7|8171|8164|0
1725646800000|2024-09-06 18:20:00|8172|8165|8170.5|8163.5|8173.7|8166.7|8169|8162|0
1725647100000|2024-09-06 18:25:00|8170.7|8163.7|8169.7|8162.7|8171.7|8164.7|8167.5|8160.5|0
1725647400000|2024-09-06 18:30:00|8170.2|8163.2|8169.2|8162.2|8172.7|8165.7|8168.2|8161.2|0
1725647700000|2024-09-06 18:35:00|8169.7|8162.7|8168.7|8161.7|8170|8163|8166.2|8159.2|0
1725648000000|2024-09-06 18:40:00|8169.2|8162.2|8171.2|8164.2|8171.2|8164.2|8168.2|8161.2|0
1725648300000|2024-09-06 18:45:00|8171|8164|8171.5|8164.5|8171.5|8164.5|8167.5|8160.5|0
1725648600000|2024-09-06 18:50:00|8171.7|8164.7|8171.2|8164.2|8172.2|8165.2|8168.7|8161.7|0
1725648900000|2024-09-06 18:55:00|8171|8164|8172.7|8165.7|8174.2|8167.2|8170.7|8163.7|0
1725649200000|2024-09-06 19:00:00|8173|8166|8174.7|8167.7|8175.7|8168.7|8172.5|8165.5|0
1725649500000|2024-09-06 19:05:00|8174.5|8167.5|8176.7|8169.7|8178.2|8171.2|8174.2|8167.2|0
1725649800000|2024-09-06 19:10:00|8177|8170|8173.5|8166.5|8177.7|8170.7|8172.2|8165.2|0
1725650100000|2024-09-06 19:15:00|8173.7|8166.7|8172.7|8165.7|8175.2|8168.2|8172|8165|0
1725650400000|2024-09-06 19:20:00|8172.5|8165.5|8177.2|8170.2|8177.2|8170.2|8172.2|8165.2|0
1725650700000|2024-09-06 19:25:00|8177|8170|8175.2|8168.2|8179.2|8172.2|8175.2|8168.2|0
1725651000000|2024-09-06 19:30:00|8175|8168|8173.2|8166.2|8176.7|8169.7|8173|8166|0
1725651300000|2024-09-06 19:35:00|8173.7|8166.7|8170|8163|8174.5|8167.5|8169.5|8162.5|0
1725651600000|2024-09-06 19:40:00|8169.7|8162.7|8170.7|8163.7|8173.7|8166.7|8169.2|8162.2|0
1725651900000|2024-09-06 19:45:00|8170.5|8163.5|8174.5|8167.5|8176|8169|8170.5|8163.5|0
1725652200000|2024-09-06 19:50:00|8175.7|8168.7|8169.5|8162.5|8175.7|8168.7|8168|8161|0
1725652500000|2024-09-06 19:55:00|8169|8162|8174.6|8167.6|8174.6|8167.6|8167|8160|0
1725652800000|2024-09-06 20:00:00|8174.8|8167.8|8170.8|8163.8|8174.8|8167.8|8169.3|8162.3|0
1725653100000|2024-09-06 20:05:00|8171|8164|8171.8|8164.8|8173.3|8166.3|8169.9|8162.9|0
1725653400000|2024-09-06 20:10:00|8171.9|8164.9|8170.4|8163.4|8171.9|8164.9|8167.6|8160.6|0
1725653700000|2024-09-06 20:15:00|8170.6|8163.6|8166.7|8159.7|8170.6|8163.6|8166.3|8159.3|0
1725654000000|2024-09-06 20:20:00|8166.9|8159.9|8163.3|8156.3|8167.2|8160.2|8161.2|8154.2|0
1725654300000|2024-09-06 20:25:00|8163.5|8156.5|8161.2|8154.2|8164.4|8157.4|8161|8154|0
1725654600000|2024-09-06 20:30:00|8161.4|8154.4|8159.3|8152.3|8161.9|8154.9|8159.3|8152.3|0
1725654900000|2024-09-06 20:35:00|8159.4|8152.4|8158.1|8151.1|8161|8154|8158|8151|0
1725655200000|2024-09-06 20:40:00|8158.2|8151.2|8158.4|8151.4|8158.9|8151.9|8157.2|8150.2|0
1725655500000|2024-09-06 20:45:00|8158.2|8151.2|8159.1|8152.1|8159.9|8152.9|8158.2|8151.2|0
1725655800000|2024-09-06 20:50:00|8158.9|8151.9|8155.6|8148.6|8158.9|8151.9|8154.5|8147.5|0
1725656100000|2024-09-06 20:55:00|8155.7|8148.7|8161.6|8154.6|8161.8|8154.8|8155.5|8148.5|0
1725690300000|2024-09-07 06:25:00|8172.7|8165.7|8172.7|8165.7|8172.7|8165.7|8172.7|8165.7|0
1725715200000|2024-09-07 13:20:00|8170.7|8163.7|8170.7|8163.7|8170.7|8163.7|8170.7|8163.7|0
1725781500000|2024-09-08 07:45:00|8172.7|8165.7|8172.7|8165.7|8172.7|8165.7|8172.7|8165.7|0
1725783000000|2024-09-08 08:10:00|8175.7|8168.7|8174.7|8167.7|8175.7|8168.7|8174.7|8167.7|0
1725832800000|2024-09-08 22:00:00|8161.6|8154.6|8178.2|8171.2|8178.9|8171.9|8161.6|8154.6|0
1725833100000|2024-09-08 22:05:00|8178.1|8171.1|8175.4|8168.4|8178.8|8171.8|8173.3|8166.3|0
1725833400000|2024-09-08 22:10:00|8175.5|8168.5|8175.7|8168.7|8176.4|8169.4|8174.1|8167.1|0
1725833700000|2024-09-08 22:15:00|8175.6|8168.6|8179.1|8172.1|8180.4|8173.4|8174.8|8167.8|0
1725834000000|2024-09-08 22:20:00|8179.2|8172.2|8177.7|8170.7|8179.2|8172.2|8176.2|8169.2|0
1725834300000|2024-09-08 22:25:00|8177.6|8170.6|8177.7|8170.7|8178.7|8171.7|8176.4|8169.4|0
1725834600000|2024-09-08 22:30:00|8177.8|8170.8|8179.4|8172.4|8179.8|8172.8|8177.8|8170.8|0
1725834900000|2024-09-08 22:35:00|8179.1|8172.1|8180.5|8173.5|8180.8|8173.8|8178.5|8171.5|0
1725835200000|2024-09-08 22:40:00|8180.4|8173.4|8178.7|8171.7|8181.1|8174.1|8178.1|8171.1|0
1725835500000|2024-09-08 22:45:00|8178.5|8171.5|8180.4|8173.4|8180.4|8173.4|8178.3|8171.3|0
1725835800000|2024-09-08 22:50:00|8180.5|8173.5|8180.5|8173.5|8181.3|8174.3|8178.8|8171.8|0
1725836100000|2024-09-08 22:55:00|8180.7|8173.7|8178.9|8171.9|8181.5|8174.5|8178.7|8171.7|0
1725836400000|2024-09-08 23:00:00|8178.7|8171.7|8177.3|8170.3|8179|8172|8175.2|8168.2|0
1725836700000|2024-09-08 23:05:00|8177.2|8170.2|8176.8|8169.8|8178.1|8171.1|8176.6|8169.6|0
1725837000000|2024-09-08 23:10:00|8176.9|8169.9|8176|8169|8178.1|8171.1|8176|8169|0
1725837300000|2024-09-08 23:15:00|8175.9|8168.9|8177.3|8170.3|8177.6|8170.6|8175.4|8168.4|0
1725837600000|2024-09-08 23:20:00|8177.4|8170.4|8184.1|8177.1|8184.3|8177.3|8177.4|8170.4|0
1725837900000|2024-09-08 23:25:00|8183.9|8176.9|8184.1|8177.1|8185.6|8178.6|8183.2|8176.2|0
1725838200000|2024-09-08 23:30:00|8183.9|8176.9|8184.1|8177.1|8184.5|8177.5|8182.8|8175.8|0
1725838500000|2024-09-08 23:35:00|8184.3|8177.3|8183.2|8176.2|8184.7|8177.7|8182.8|8175.8|0
1725838800000|2024-09-08 23:40:00|8183.1|8176.1|8185.2|8178.2|8185.6|8178.6|8182.8|8175.8|0
1725839100000|2024-09-08 23:45:00|8185.4|8178.4|8181.4|8174.4|8185.4|8178.4|8180.3|8173.3|0
1725839400000|2024-09-08 23:50:00|8181.2|8174.2|8180.9|8173.9|8182.3|8175.3|8180|8173|0
1725839700000|2024-09-08 23:55:00|8180.7|8173.7|8183.9|8176.9|8183.9|8176.9|8180.2|8173.2|0
1725840000000|2024-09-09 00:00:00|8183.8|8176.8|8184.3|8177.3|8187.2|8180.2|8180.5|8173.5|0
1725840300000|2024-09-09 00:05:00|8184.8|8177.8|8191|8184|8191|8184|8184|8177|0
1725840600000|2024-09-09 00:10:00|8191.3|8184.3|8193|8186|8193.5|8186.5|8190.5|8183.5|0
1725840900000|2024-09-09 00:15:00|8193.8|8186.8|8195|8188|8199.3|8192.3|8193.3|8186.3|0
1725841200000|2024-09-09 00:20:00|8195.5|8188.5|8200.5|8193.5|8201|8194|8195|8188|0
1725841500000|2024-09-09 00:25:00|8201.3|8194.3|8200.8|8193.8|8202.8|8195.8|8200.5|8193.5|0
1725841800000|2024-09-09 00:30:00|8200.5|8193.5|8199.8|8192.8|8200.8|8193.8|8197.5|8190.5|0
1725842100000|2024-09-09 00:35:00|8201.5|8194.5|8203|8196|8203.8|8196.8|8201.5|8194.5|0
1725842400000|2024-09-09 00:40:00|8202.8|8195.8|8199.8|8192.8|8203.5|8196.5|8197.8|8190.8|0
1725842700000|2024-09-09 00:45:00|8200|8193|8199.8|8192.8|8201|8194|8197.8|8190.8|0
1725843000000|2024-09-09 00:50:00|8200|8193|8204.5|8197.5|8206.3|8199.3|8199.8|8192.8|0
1725843300000|2024-09-09 00:55:00|8205.3|8198.3|8202.5|8195.5|8206.3|8199.3|8202.5|8195.5|0
1725843600000|2024-09-09 01:00:00|8203|8196|8209.8|8202.8|8209.8|8202.8|8202.5|8195.5|0
1725843900000|2024-09-09 01:05:00|8210.3|8203.3|8209.8|8202.8|8213.5|8206.5|8209.8|8202.8|0
1725844200000|2024-09-09 01:10:00|8211.3|8204.3|8218.8|8211.8|8218.8|8211.8|8210.8|8203.8|0
1725844500000|2024-09-09 01:15:00|8219.3|8212.3|8213.5|8206.5|8220.8|8213.8|8213.5|8206.5|0
1725844800000|2024-09-09 01:20:00|8213.8|8206.8|8213.5|8206.5|8217.5|8210.5|8212.5|8205.5|0
1725845100000|2024-09-09 01:25:00|8212.5|8205.5|8215.8|8208.8|8218|8211|8212.5|8205.5|0
1725845400000|2024-09-09 01:30:00|8216.3|8209.3|8214|8207|8220.3|8213.3|8213.5|8206.5|0
1725845700000|2024-09-09 01:35:00|8213.8|8206.8|8214.3|8207.3|8216|8209|8212|8205|0
1725846000000|2024-09-09 01:40:00|8214.5|8207.5|8215|8208|8218.3|8211.3|8213.5|8206.5|0
1725846300000|2024-09-09 01:45:00|8214.8|8207.8|8214.8|8207.8|8215.5|8208.5|8212|8205|0
1725846600000|2024-09-09 01:50:00|8215.3|8208.3|8217|8210|8219.3|8212.3|8215|8208|0
1725846900000|2024-09-09 01:55:00|8216.5|8209.5|8214.3|8207.3|8217|8210|8212.5|8205.5|0
1725847200000|2024-09-09 02:00:00|8213.8|8206.8|8212.8|8205.8|8216.3|8209.3|8212.5|8205.5|0
1725847500000|2024-09-09 02:05:00|8212.5|8205.5|8213.5|8206.5|8214.8|8207.8|8211.8|8204.8|0
1725847800000|2024-09-09 02:10:00|8213.8|8206.8|8216|8209|8216|8209|8213.5|8206.5|0
1725848100000|2024-09-09 02:15:00|8217.3|8210.3|8214|8207|8219.8|8212.8|8213.8|8206.8|0
1725848400000|2024-09-09 02:20:00|8213.5|8206.5|8210.5|8203.5|8213.8|8206.8|8210|8203|0
1725848700000|2024-09-09 02:25:00|8210.8|8203.8|8208|8201|8210.8|8203.8|8208|8201|0
1725849000000|2024-09-09 02:30:00|8207.8|8200.8|8208|8201|8209.3|8202.3|8207.3|8200.3|0
1725849300000|2024-09-09 02:35:00|8208.5|8201.5|8209.8|8202.8|8209.8|8202.8|8208.5|8201.5|0
1725849600000|2024-09-09 02:40:00|8210|8203|8209.5|8202.5|8211.3|8204.3|8208.8|8201.8|0
1725849900000|2024-09-09 02:45:00|8209.8|8202.8|8209|8202|8209.8|8202.8|8209|8202|0
1725850200000|2024-09-09 02:50:00|8209.3|8202.3|8211.3|8204.3|8212|8205|8209|8202|0
1725850500000|2024-09-09 02:55:00|8211|8204|8210.8|8203.8|8212.3|8205.3|8210.3|8203.3|0
1725850800000|2024-09-09 03:00:00|8211|8204|8212.5|8205.5|8213|8206|8211|8204|0
1725851100000|2024-09-09 03:05:00|8212.8|8205.8|8216|8209|8216.8|8209.8|8212.8|8205.8|0
1725851400000|2024-09-09 03:10:00|8216.3|8209.3|8221.3|8214.3|8221.8|8214.8|8216|8209|0
1725851700000|2024-09-09 03:15:00|8221.8|8214.8|8219.3|8212.3|8222.3|8215.3|8218.3|8211.3|0
1725852000000|2024-09-09 03:20:00|8219|8212|8220|8213|8221|8214|8218.3|8211.3|0
1725852300000|2024-09-09 03:25:00|8220.8|8213.8|8219.8|8212.8|8221|8214|8217.3|8210.3|0
1725852600000|2024-09-09 03:30:00|8221|8214|8220|8213|8221.5|8214.5|8220|8213|0
1725852900000|2024-09-09 03:35:00|8220.8|8213.8|8217.5|8210.5|8221|8214|8216.5|8209.5|0
1725853200000|2024-09-09 03:40:00|8218.3|8211.3|8219.5|8212.5|8219.5|8212.5|8218.3|8211.3|0
1725853500000|2024-09-09 03:45:00|8220|8213|8219.3|8212.3|8221.5|8214.5|8217.8|8210.8|0
1725853800000|2024-09-09 03:50:00|8218.8|8211.8|8219|8212|8219.8|8212.8|8218|8211|0
1725854100000|2024-09-09 03:55:00|8219.5|8212.5|8220.5|8213.5|8221.3|8214.3|8218.3|8211.3|0
1725854400000|2024-09-09 04:00:00|8220.8|8213.8|8220.5|8213.5|8221.5|8214.5|8220.5|8213.5|0
1725854700000|2024-09-09 04:05:00|8220.8|8213.8|8222.3|8215.3|8222.5|8215.5|8220.8|8213.8|0
1725855000000|2024-09-09 04:10:00|8222.5|8215.5|8230.8|8223.8|8232|8225|8222.5|8215.5|0
1725855300000|2024-09-09 04:15:00|8230.5|8223.5|8230.8|8223.8|8230.8|8223.8|8228.5|8221.5|0
1725855600000|2024-09-09 04:20:00|8230.5|8223.5|8223.5|8216.5|8231.8|8224.8|8223|8216|0
1725855900000|2024-09-09 04:25:00|8224|8217|8225.3|8218.3|8226.3|8219.3|8224|8217|0
1725856200000|2024-09-09 04:30:00|8225|8218|8228|8221|8228|8221|8225|8218|0
1725856500000|2024-09-09 04:35:00|8228.5|8221.5|8227.5|8220.5|8228.5|8221.5|8226.5|8219.5|0
1725856800000|2024-09-09 04:40:00|8227.8|8220.8|8228.5|8221.5|8231|8224|8227|8220|0
1725857100000|2024-09-09 04:45:00|8227.5|8220.5|8233.3|8226.3|8233.3|8226.3|8227.5|8220.5|0
1725857400000|2024-09-09 04:50:00|8233.8|8226.8|8232.5|8225.5|8234.5|8227.5|8231|8224|0
1725857700000|2024-09-09 04:55:00|8232.8|8225.8|8232|8225|8233.8|8226.8|8229.8|8222.8|0
1725858000000|2024-09-09 05:00:00|8231.5|8224.5|8227.3|8220.3|8233.5|8226.5|8227.3|8220.3|0
1725858300000|2024-09-09 05:05:00|8228|8221|8227.8|8220.8|8231|8224|8227.5|8220.5|0
1725858600000|2024-09-09 05:10:00|8227.3|8220.3|8226|8219|8229.5|8222.5|8225.8|8218.8|0
1725858900000|2024-09-09 05:15:00|8226.8|8219.8|8227.5|8220.5|8228.8|8221.8|8225.5|8218.5|0
1725859200000|2024-09-09 05:20:00|8227.8|8220.8|8228|8221|8229.3|8222.3|8224.8|8217.8|0
1725859500000|2024-09-09 05:25:00|8228.3|8221.3|8225.8|8218.8|8229.3|8222.3|8224|8217|0
1725859800000|2024-09-09 05:30:00|8225.5|8218.5|8224|8217|8226.8|8219.8|8222.5|8215.5|0
1725860100000|2024-09-09 05:35:00|8224.8|8217.8|8223.8|8216.8|8225.3|8218.3|8222|8215|0
1725860400000|2024-09-09 05:40:00|8224.3|8217.3|8219.3|8212.3|8225|8218|8218.5|8211.5|0
1725860700000|2024-09-09 05:45:00|8219.8|8212.8|8217.5|8210.5|8220.3|8213.3|8215.3|8208.3|0
1725861000000|2024-09-09 05:50:00|8217.3|8210.3|8214|8207|8218.8|8211.8|8214|8207|0
1725861300000|2024-09-09 05:55:00|8214.3|8207.3|8217.8|8210.8|8218.8|8211.8|8214|8207|0
1725861600000|2024-09-09 06:00:00|8217.5|8210.5|8219.8|8212.8|8220|8213|8212.5|8205.5|0
1725861900000|2024-09-09 06:05:00|8221|8214|8223.5|8216.5|8224|8217|8220|8213|0
1725862200000|2024-09-09 06:10:00|8224.5|8217.5|8221|8214|8226.5|8219.5|8220.8|8213.8|0
1725862500000|2024-09-09 06:15:00|8222|8215|8220.3|8213.3|8224|8217|8217.5|8210.5|0
1725862800000|2024-09-09 06:20:00|8220.5|8213.5|8220.5|8213.5|8224.5|8217.5|8220|8213|0
1725863100000|2024-09-09 06:25:00|8222.3|8215.3|8224.8|8217.8|8226.5|8219.5|8222.3|8215.3|0
1725863400000|2024-09-09 06:30:00|8225|8218|8223|8216|8228.3|8221.3|8221.3|8214.3|0
1725863700000|2024-09-09 06:35:00|8224|8217|8223|8216|8225|8218|8222|8215|0
1725864000000|2024-09-09 06:40:00|8224|8217|8223.5|8216.5|8224.5|8217.5|8220.5|8213.5|0
1725864300000|2024-09-09 06:45:00|8224.5|8217.5|8227|8220|8227.5|8220.5|8218.8|8211.8|0
1725864600000|2024-09-09 06:50:00|8228|8221|8230|8223|8231|8224|8227|8220|0
1725864900000|2024-09-09 06:55:00|8230.8|8223.8|8233.5|8226.5|8240|8233|8230.8|8223.8|0
1725865200000|2024-09-09 07:00:00|8235.8|8228.8|8234.3|8227.3|8243.5|8236.5|8232|8225|0
1725865500000|2024-09-09 07:05:00|8235.8|8228.8|8233.5|8226.5|8238|8231|8230.8|8223.8|0
1725865800000|2024-09-09 07:10:00|8234.5|8227.5|8236.8|8229.8|8237.3|8230.3|8231.5|8224.5|0
1725866100000|2024-09-09 07:15:00|8236.5|8229.5|8234.5|8227.5|8242.5|8235.5|8234|8227|0
1725866400000|2024-09-09 07:20:00|8234.3|8227.3|8237.3|8230.3|8242.8|8235.8|8234.3|8227.3|0
1725866700000|2024-09-09 07:25:00|8238.3|8231.3|8242|8235|8243.3|8236.3|8238|8231|0
1725867000000|2024-09-09 07:30:00|8244.8|8237.8|8237.8|8230.8|8244.8|8237.8|8237.8|8230.8|0
1725867300000|2024-09-09 07:35:00|8238.3|8231.3|8238.3|8231.3|8240.8|8233.8|8235.3|8228.3|0
1725867600000|2024-09-09 07:40:00|8238|8231|8229.3|8222.3|8238.3|8231.3|8228.3|8221.3|0
1725867900000|2024-09-09 07:45:00|8229.5|8222.5|8228.5|8221.5|8230.8|8223.8|8227|8220|0
1725868200000|2024-09-09 07:50:00|8228.8|8221.8|8225.8|8218.8|8231.8|8224.8|8225.8|8218.8|0
1725868500000|2024-09-09 07:55:00|8225.5|8218.5|8228.5|8221.5|8229.8|8222.8|8223.3|8216.3|0
1725868800000|2024-09-09 08:00:00|8228.3|8221.3|8231.5|8224.5|8234.8|8227.8|8226|8219|0
1725869100000|2024-09-09 08:05:00|8230.3|8223.3|8227.8|8220.8|8233.8|8226.8|8227.8|8220.8|0
1725869400000|2024-09-09 08:10:00|8228|8221|8229|8222|8234|8227|8228|8221|0
1725869700000|2024-09-09 08:15:00|8229.3|8222.3|8223|8216|8229.5|8222.5|8223|8216|0
1725870000000|2024-09-09 08:20:00|8223.5|8216.5|8224.5|8217.5|8225.5|8218.5|8221|8214|0
1725870300000|2024-09-09 08:25:00|8224.8|8217.8|8227.3|8220.3|8230|8223|8222|8215|0
1725870600000|2024-09-09 08:30:00|8227.5|8220.5|8223|8216|8229.8|8222.8|8222.8|8215.8|0
1725870900000|2024-09-09 08:35:00|8223.3|8216.3|8227.5|8220.5|8229|8222|8223.3|8216.3|0
1725871200000|2024-09-09 08:40:00|8229.3|8222.3|8228.8|8221.8|8232|8225|8227.3|8220.3|0
1725871500000|2024-09-09 08:45:00|8229|8222|8229.5|8222.5|8232|8225|8227|8220|0
1725871800000|2024-09-09 08:50:00|8229.8|8222.8|8228.8|8221.8|8230|8223|8227.8|8220.8|0
1725872100000|2024-09-09 08:55:00|8229|8222|8226.5|8219.5|8229.5|8222.5|8226.3|8219.3|0
1725872400000|2024-09-09 09:00:00|8226.8|8219.8|8227.5|8220.5|8228|8221|8225.3|8218.3|0
1725872700000|2024-09-09 09:05:00|8227.3|8220.3|8228.8|8221.8|8229.5|8222.5|8224.5|8217.5|0
1725873000000|2024-09-09 09:10:00|8229|8222|8233.8|8226.8|8234|8227|8227.8|8220.8|0
1725873300000|2024-09-09 09:15:00|8234.3|8227.3|8236.5|8229.5|8237.3|8230.3|8234.3|8227.3|0
1725873600000|2024-09-09 09:20:00|8236.8|8229.8|8235.8|8228.8|8236.8|8229.8|8233.8|8226.8|0
1725873900000|2024-09-09 09:25:00|8236|8229|8238.5|8231.5|8239.8|8232.8|8236|8229|0
1725874200000|2024-09-09 09:30:00|8239|8232|8241.5|8234.5|8243.3|8236.3|8238.8|8231.8|0
1725874500000|2024-09-09 09:35:00|8241.3|8234.3|8242|8235|8243.3|8236.3|8239|8232|0
1725874800000|2024-09-09 09:40:00|8241.7|8234.7|8244.2|8237.2|8244.2|8237.2|8239.7|8232.7|0
1725875100000|2024-09-09 09:45:00|8243.2|8236.2|8245.7|8238.7|8246.5|8239.5|8243.2|8236.2|0
1725875400000|2024-09-09 09:50:00|8246|8239|8238.7|8231.7|8247.7|8240.7|8238.2|8231.2|0
1725875700000|2024-09-09 09:55:00|8239|8232|8244.7|8237.7|8244.7|8237.7|8238.2|8231.2|0
1725876000000|2024-09-09 10:00:00|8244.2|8237.2|8243.2|8236.2|8247|8240|8243|8236|0
1725876300000|2024-09-09 10:05:00|8243.5|8236.5|8242|8235|8243.5|8236.5|8240.2|8233.2|0
1725876600000|2024-09-09 10:10:00|8241.5|8234.5|8246.5|8239.5|8246.7|8239.7|8241.5|8234.5|0
1725876900000|2024-09-09 10:15:00|8246.7|8239.7|8251.7|8244.7|8252.5|8245.5|8246.5|8239.5|0
1725877200000|2024-09-09 10:20:00|8252|8245|8247.2|8240.2|8254|8247|8246|8239|0
1725877500000|2024-09-09 10:25:00|8247.5|8240.5|8248|8241|8251.5|8244.5|8245.7|8238.7|0
1725877800000|2024-09-09 10:30:00|8247.7|8240.7|8241.5|8234.5|8249.5|8242.5|8240.7|8233.7|0
1725878100000|2024-09-09 10:35:00|8241.2|8234.2|8238.5|8231.5|8242.2|8235.2|8238|8231|0
1725878400000|2024-09-09 10:40:00|8238.7|8231.7|8234.2|8227.2|8240.5|8233.5|8234.2|8227.2|0
1725878700000|2024-09-09 10:45:00|8234|8227|8234.2|8227.2|8236.2|8229.2|8232.7|8225.7|0
1725879000000|2024-09-09 10:50:00|8234|8227|8235.7|8228.7|8237|8230|8234|8227|0
1725879300000|2024-09-09 10:55:00|8235.5|8228.5|8232|8225|8236.2|8229.2|8232|8225|0
1725879600000|2024-09-09 11:00:00|8231.7|8224.7|8240|8233|8240.7|8233.7|8231.7|8224.7|0
1725879900000|2024-09-09 11:05:00|8240.2|8233.2|8238|8231|8241.5|8234.5|8237.7|8230.7|0
1725880200000|2024-09-09 11:10:00|8237.7|8230.7|8237.2|8230.2|8238.5|8231.5|8234.7|8227.7|0
1725880500000|2024-09-09 11:15:00|8237.5|8230.5|8238.7|8231.7|8240|8233|8237.5|8230.5|0
1725880800000|2024-09-09 11:20:00|8239|8232|8245|8238|8246|8239|8239|8232|0
1725881100000|2024-09-09 11:25:00|8245.2|8238.2|8247.7|8240.7|8249|8242|8244.7|8237.7|0
1725881400000|2024-09-09 11:30:00|8247.5|8240.5|8241.7|8234.7|8247.5|8240.5|8241|8234|0
1725881700000|2024-09-09 11:35:00|8241.5|8234.5|8238.2|8231.2|8241.5|8234.5|8236.5|8229.5|0
1725882000000|2024-09-09 11:40:00|8238|8231|8239|8232|8240.3|8233.3|8237|8230|0
1725882300000|2024-09-09 11:45:00|8239.3|8232.3|8241.8|8234.8|8242.3|8235.3|8238.8|8231.8|0
1725882600000|2024-09-09 11:50:00|8242|8235|8241.8|8234.8|8245.3|8238.3|8241|8234|0
1725882900000|2024-09-09 11:55:00|8241.5|8234.5|8243.5|8236.5|8244.5|8237.5|8241.3|8234.3|0
1725883200000|2024-09-09 12:00:00|8243.8|8236.8|8235.8|8228.8|8244.3|8237.3|8235.8|8228.8|0
1725883500000|2024-09-09 12:05:00|8235.5|8228.5|8235|8228|8238.8|8231.8|8234.3|8227.3|0
1725883800000|2024-09-09 12:10:00|8235.3|8228.3|8234.5|8227.5|8235.5|8228.5|8232.3|8225.3|0
1725884100000|2024-09-09 12:15:00|8234.8|8227.8|8236.5|8229.5|8241|8234|8234.3|8227.3|0
1725884400000|2024-09-09 12:20:00|8236.3|8229.3|8232.5|8225.5|8238.5|8231.5|8232.5|8225.5|0
1725884700000|2024-09-09 12:25:00|8232.8|8225.8|8229|8222|8234.5|8227.5|8229|8222|0
1725885000000|2024-09-09 12:30:00|8229.5|8222.5|8230|8223|8232.3|8225.3|8227.5|8220.5|0
1725885300000|2024-09-09 12:35:00|8230.3|8223.3|8230.5|8223.5|8233.3|8226.3|8229.5|8222.5|0
1725885600000|2024-09-09 12:40:00|8230.8|8223.8|8231.3|8224.3|8232.8|8225.8|8229.8|8222.8|0
1725885900000|2024-09-09 12:45:00|8231|8224|8232.3|8225.3|8235.5|8228.5|8231|8224|0
1725886200000|2024-09-09 12:50:00|8232.8|8225.8|8236.8|8229.8|8237.3|8230.3|8232.3|8225.3|0
1725886500000|2024-09-09 12:55:00|8236.5|8229.5|8237.3|8230.3|8238.8|8231.8|8235.8|8228.8|0
1725886800000|2024-09-09 13:00:00|8237.5|8230.5|8238.5|8231.5|8240.5|8233.5|8236.5|8229.5|0
1725887100000|2024-09-09 13:05:00|8238.3|8231.3|8233|8226|8239.3|8232.3|8232.8|8225.8|0
1725887400000|2024-09-09 13:10:00|8233.3|8226.3|8229.3|8222.3|8233.8|8226.8|8228.5|8221.5|0
1725887700000|2024-09-09 13:15:00|8228.8|8221.8|8235.3|8228.3|8237.3|8230.3|8228.8|8221.8|0
1725888000000|2024-09-09 13:20:00|8235.5|8228.5|8236.8|8229.8|8236.8|8229.8|8234.3|8227.3|0
1725888300000|2024-09-09 13:25:00|8236.5|8229.5|8236|8229|8238.8|8231.8|8234.8|8227.8|0
1725888600000|2024-09-09 13:30:00|8235.8|8228.8|8244|8237|8244|8237|8235.3|8228.3|0
1725888900000|2024-09-09 13:35:00|8243.8|8236.8|8241.3|8234.3|8249.3|8242.3|8241.3|8234.3|0
1725889200000|2024-09-09 13:40:00|8241.8|8234.8|8240.8|8233.8|8244.3|8237.3|8237.8|8230.8|0
1725889500000|2024-09-09 13:45:00|8241.3|8234.3|8240.8|8233.8|8242.3|8235.3|8236.3|8229.3|0
1725889800000|2024-09-09 13:50:00|8241.3|8234.3|8247.8|8240.8|8249.3|8242.3|8240.3|8233.3|0
1725890100000|2024-09-09 13:55:00|8248|8241|8247.3|8240.3|8249.3|8242.3|8244.8|8237.8|0
1725890400000|2024-09-09 14:00:00|8247.8|8240.8|8255.3|8248.3|8255.5|8248.5|8247.8|8240.8|0
1725890700000|2024-09-09 14:05:00|8255.8|8248.8|8263.8|8256.8|8264.3|8257.3|8255.3|8248.3|0
1725891000000|2024-09-09 14:10:00|8263.1|8256.1|8274.3|8267.3|8275.1|8268.1|8263.1|8256.1|0
1725891300000|2024-09-09 14:15:00|8274.1|8267.1|8274.8|8267.8|8278.6|8271.6|8273.6|8266.6|0
1725891600000|2024-09-09 14:20:00|8275.1|8268.1|8264.8|8257.8|8275.8|8268.8|8264.8|8257.8|0
1725891900000|2024-09-09 14:25:00|8265.1|8258.1|8266.1|8259.1|8271.6|8264.6|8264.1|8257.1|0
1725892200000|2024-09-09 14:30:00|8266.6|8259.6|8262.3|8255.3|8267.8|8260.8|8256.6|8249.6|0
1725892500000|2024-09-09 14:35:00|8263.1|8256.1|8272.1|8265.1|8273.8|8266.8|8263.1|8256.1|0
1725892800000|2024-09-09 14:40:00|8272.3|8265.3|8268.6|8261.6|8272.6|8265.6|8267.6|8260.6|0
1725893100000|2024-09-09 14:45:00|8267.8|8260.8|8271.3|8264.3|8272.6|8265.6|8267.3|8260.3|0
1725893400000|2024-09-09 14:50:00|8271.1|8264.1|8269.6|8262.6|8271.8|8264.8|8266.8|8259.8|0
1725893700000|2024-09-09 14:55:00|8269.8|8262.8|8268.3|8261.3|8273.3|8266.3|8267.3|8260.3|0
1725894000000|2024-09-09 15:00:00|8268.1|8261.1|8268.6|8261.6|8272.1|8265.1|8266.6|8259.6|0
1725894300000|2024-09-09 15:05:00|8268.3|8261.3|8265.1|8258.1|8269.3|8262.3|8264.8|8257.8|0
1725894600000|2024-09-09 15:10:00|8264.6|8257.6|8259.6|8252.6|8265.6|8258.6|8259.3|8252.3|0
1725894900000|2024-09-09 15:15:00|8260.3|8253.3|8259.8|8252.8|8261.1|8254.1|8256.1|8249.1|0
1725895200000|2024-09-09 15:20:00|8259.6|8252.6|8265.1|8258.1|8265.3|8258.3|8259.3|8252.3|0
1725895500000|2024-09-09 15:25:00|8264.6|8257.6|8268.1|8261.1|8268.6|8261.6|8264.1|8257.1|0
1725895800000|2024-09-09 15:30:00|8267.6|8260.6|8272.6|8265.6|8277.6|8270.6|8267.6|8260.6|0
1725896100000|2024-09-09 15:35:00|8274.3|8267.3|8278.8|8271.8|8278.8|8271.8|8273.6|8266.6|0
1725896400000|2024-09-09 15:40:00|8279.1|8272.1|8278.6|8271.6|8279.6|8272.6|8277.1|8270.1|0
1725896700000|2024-09-09 15:45:00|8278.3|8271.3|8281.6|8274.6|8282.1|8275.1|8277.6|8270.6|0
1725897000000|2024-09-09 15:50:00|8280.8|8273.8|8282.6|8275.6|8282.8|8275.8|8279.1|8272.1|0
1725897300000|2024-09-09 15:55:00|8282.1|8275.1|8279.6|8272.6|8282.6|8275.6|8278.6|8271.6|0
1725897600000|2024-09-09 16:00:00|8279.8|8272.8|8282.6|8275.6|8284.1|8277.1|8278.1|8271.1|0
1725897900000|2024-09-09 16:05:00|8282.8|8275.8|8283.6|8276.6|8284.3|8277.3|8281.1|8274.1|0
1725898200000|2024-09-09 16:10:00|8283.8|8276.8|8285.6|8278.6|8286.6|8279.6|8283.3|8276.3|0
1725898500000|2024-09-09 16:15:00|8285.3|8278.3|8288.6|8281.6|8288.6|8281.6|8284.3|8277.3|0
1725898800000|2024-09-09 16:20:00|8288.1|8281.1|8288.6|8281.6|8288.6|8281.6|8286.6|8279.6|0
1725899100000|2024-09-09 16:25:00|8288.1|8281.1|8289.8|8282.8|8290.1|8283.1|8287.1|8280.1|0
1725899400000|2024-09-09 16:30:00|8289.6|8282.6|8289.8|8282.8|8291.8|8284.8|8288.1|8281.1|0
1725899700000|2024-09-09 16:35:00|8289.6|8282.6|8291.6|8284.6|8292.1|8285.1|8289.1|8282.1|0
1725900000000|2024-09-09 16:40:00|8291.8|8284.8|8294.3|8287.3|8295.1|8288.1|8291.1|8284.1|0
1725900300000|2024-09-09 16:45:00|8294.6|8287.6|8295.6|8288.6|8296.8|8289.8|8293.6|8286.6|0
1725900600000|2024-09-09 16:50:00|8295.8|8288.8|8295.8|8288.8|8297.3|8290.3|8295.1|8288.1|0
1725900900000|2024-09-09 16:55:00|8295.6|8288.6|8296.8|8289.8|8298.1|8291.1|8295.6|8288.6|0
1725901200000|2024-09-09 17:00:00|8297.1|8290.1|8294.1|8287.1|8298.3|8291.3|8293.6|8286.6|0
1725901500000|2024-09-09 17:05:00|8294.3|8287.3|8294.1|8287.1|8294.8|8287.8|8292.1|8285.1|0
1725901800000|2024-09-09 17:10:00|8293.8|8286.8|8288.6|8281.6|8294.3|8287.3|8288.6|8281.6|0
1725902100000|2024-09-09 17:15:00|8288.1|8281.1|8288.6|8281.6|8291.3|8284.3|8287.3|8280.3|0
1725902400000|2024-09-09 17:20:00|8288.1|8281.1|8285.6|8278.6|8288.8|8281.8|8285.3|8278.3|0
1725902700000|2024-09-09 17:25:00|8286.1|8279.1|8288.3|8281.3|8290.6|8283.6|8285.6|8278.6|0
1725903000000|2024-09-09 17:30:00|8288.1|8281.1|8284.1|8277.1|8288.1|8281.1|8282.6|8275.6|0
1725903300000|2024-09-09 17:35:00|8284.3|8277.3|8287.6|8280.6|8288.1|8281.1|8283.1|8276.1|0
1725903600000|2024-09-09 17:40:00|8287.3|8280.3|8278.6|8271.6|8289.6|8282.6|8278.6|8271.6|0
1725903900000|2024-09-09 17:45:00|8279.1|8272.1|8285.1|8278.1|8286.1|8279.1|8278.3|8271.3|0
1725904200000|2024-09-09 17:50:00|8284.8|8277.8|8262.8|8255.8|8284.8|8277.8|8250.3|8243.3|0
1725904500000|2024-09-09 17:55:00|8263.3|8256.3|8261.8|8254.8|8267.1|8260.1|8260.8|8253.8|0
1725904800000|2024-09-09 18:00:00|8262.8|8255.8|8257.6|8250.6|8265.1|8258.1|8252.8|8245.8|0
1725905100000|2024-09-09 18:05:00|8257.8|8250.8|8255.8|8248.8|8259.8|8252.8|8253.8|8246.8|0
1725905400000|2024-09-09 18:10:00|8255.6|8248.6|8256.8|8249.8|8259.6|8252.6|8253.1|8246.1|0
1725905700000|2024-09-09 18:15:00|8256.6|8249.6|8262.3|8255.3|8263.1|8256.1|8256.6|8249.6|0
1725906000000|2024-09-09 18:20:00|8262.6|8255.6|8263.3|8256.3|8264.1|8257.1|8258.8|8251.8|0
1725906300000|2024-09-09 18:25:00|8263.1|8256.1|8257.1|8250.1|8263.3|8256.3|8257.1|8250.1|0
1725906600000|2024-09-09 18:30:00|8257.6|8250.6|8258.8|8251.8|8260.1|8253.1|8256.3|8249.3|0
1725906900000|2024-09-09 18:35:00|8258.6|8251.6|8253.8|8246.8|8259.8|8252.8|8252.6|8245.6|0
1725907200000|2024-09-09 18:40:00|8253.6|8246.6|8261.3|8254.3|8262.1|8255.1|8253.3|8246.3|0
1725907500000|2024-09-09 18:45:00|8261.6|8254.6|8261.3|8254.3|8263.1|8256.1|8260.1|8253.1|0
1725907800000|2024-09-09 18:50:00|8261.6|8254.6|8261.8|8254.8|8263.6|8256.6|8260.3|8253.3|0
1725908100000|2024-09-09 18:55:00|8261.6|8254.6|8262.3|8255.3|8263.3|8256.3|8260.1|8253.1|0
1725908400000|2024-09-09 19:00:00|8262.1|8255.1|8260.8|8253.8|8264.6|8257.6|8259.8|8252.8|0
1725908700000|2024-09-09 19:05:00|8260.3|8253.3|8263.8|8256.8|8264.6|8257.6|8260.3|8253.3|0
1725909000000|2024-09-09 19:10:00|8264.3|8257.3|8263.3|8256.3|8264.3|8257.3|8261.8|8254.8|0
1725909300000|2024-09-09 19:15:00|8263.6|8256.6|8263.3|8256.3|8266.1|8259.1|8263.1|8256.1|0
1725909600000|2024-09-09 19:20:00|8263.1|8256.1|8263.3|8256.3|8264.1|8257.1|8259.6|8252.6|0
1725909900000|2024-09-09 19:25:00|8263.1|8256.1|8267.8|8260.8|8268.3|8261.3|8261.1|8254.1|0
1725910200000|2024-09-09 19:30:00|8267.6|8260.6|8266.3|8259.3|8270.1|8263.1|8265.6|8258.6|0
1725910500000|2024-09-09 19:35:00|8266.6|8259.6|8266.3|8259.3|8268.3|8261.3|8263.6|8256.6|0
1725910800000|2024-09-09 19:40:00|8266.8|8259.8|8267.3|8260.3|8269.1|8262.1|8266.6|8259.6|0
1725911100000|2024-09-09 19:45:00|8267.1|8260.1|8265.1|8258.1|8267.8|8260.8|8264.1|8257.1|0
1725911400000|2024-09-09 19:50:00|8264.6|8257.6|8264.1|8257.1|8267.3|8260.3|8259.8|8252.8|0
1725911700000|2024-09-09 19:55:00|8264.6|8257.6|8264.7|8257.7|8267.8|8260.8|8261.6|8254.6|0
1725912000000|2024-09-09 20:00:00|8264.1|8257.1|8264.3|8257.3|8266.8|8259.8|8263|8256|0
1725912300000|2024-09-09 20:05:00|8264.5|8257.5|8265.2|8258.2|8266.6|8259.6|8264.5|8257.5|0
1725912600000|2024-09-09 20:10:00|8265.1|8258.1|8266.4|8259.4|8266.9|8259.9|8265.1|8258.1|0
1725912900000|2024-09-09 20:15:00|8266.6|8259.6|8270.3|8263.3|8270.5|8263.5|8266.6|8259.6|0
1725913200000|2024-09-09 20:20:00|8270.5|8263.5|8270.5|8263.5|8271.1|8264.1|8270.2|8263.2|0
1725913500000|2024-09-09 20:25:00|8270.6|8263.6|8271.7|8264.7|8271.9|8264.9|8270.6|8263.6|0
1725913800000|2024-09-09 20:30:00|8271.5|8264.5|8272|8265|8272.1|8265.1|8271.3|8264.3|0
1725914100000|2024-09-09 20:35:00|8271.9|8264.9|8271.5|8264.5|8272.2|8265.2|8270.9|8263.9|0
1725914400000|2024-09-09 20:40:00|8271.4|8264.4|8271.3|8264.3|8271.7|8264.7|8270.9|8263.9|0
1725914700000|2024-09-09 20:45:00|8271.2|8264.2|8269.6|8262.6|8271.2|8264.2|8269.6|8262.6|0
1725915000000|2024-09-09 20:50:00|8269.8|8262.8|8269.3|8262.3|8269.8|8262.8|8269|8262|0
1725915300000|2024-09-09 20:55:00|8269.6|8262.6|8269.9|8262.9|8270.1|8263.1|8269|8262|0
1725915600000|2024-09-09 21:00:00|8269.8|8262.8|8269.7|8262.7|8269.8|8262.8|8269.7|8262.7|0
1725915900000|2024-09-09 21:05:00|8269.9|8262.9|8269.9|8262.9|8270|8263|8269.6|8262.6|0
1725916200000|2024-09-09 21:10:00|8270|8263|8271.2|8264.2|8271.2|8264.2|8269.8|8262.8|0
1725916500000|2024-09-09 21:15:00|8271.3|8264.3|8271.3|8264.3|8271.6|8264.6|8271.2|8264.2|0
1725916800000|2024-09-09 21:20:00|8271.2|8264.2|8271.6|8264.6|8271.6|8264.6|8271|8264|0
1725917100000|2024-09-09 21:25:00|8271.2|8264.2|8271.3|8264.3|8271.5|8264.5|8271.2|8264.2|0
1725917400000|2024-09-09 21:30:00|8271.4|8264.4|8271.5|8264.5|8271.5|8264.5|8271.4|8264.4|0
1725917700000|2024-09-09 21:35:00|8271.4|8264.4|8271.8|8264.8|8272.1|8265.1|8271.4|8264.4|0
1725918000000|2024-09-09 21:40:00|8271.9|8264.9|8271.8|8264.8|8271.9|8264.9|8271.8|8264.8|0
1725918300000|2024-09-09 21:45:00|8271.7|8264.7|8271.8|8264.8|8271.9|8264.9|8271.7|8264.7|0
1725918600000|2024-09-09 21:50:00|8272.1|8265.1|8271.9|8264.9|8272.1|8265.1|8271.8|8264.8|0
1725918900000|2024-09-09 21:55:00|8272|8265|8271.5|8264.5|8272|8265|8271.5|8264.5|0
1725919200000|2024-09-09 22:00:00|8272.3|8265.3|8273.7|8266.7|8274.1|8267.1|8271.7|8264.7|0
1725919500000|2024-09-09 22:05:00|8273.6|8266.6|8271.8|8264.8|8273.6|8266.6|8271.8|8264.8|0
1725919800000|2024-09-09 22:10:00|8271.9|8264.9|8270.5|8263.5|8272.2|8265.2|8269.4|8262.4|0
1725920100000|2024-09-09 22:15:00|8270.4|8263.4|8269.6|8262.6|8271.1|8264.1|8269.2|8262.2|0
1725920400000|2024-09-09 22:20:00|8269.9|8262.9|8270.5|8263.5|8271.2|8264.2|8269.7|8262.7|0
1725920700000|2024-09-09 22:25:00|8270.3|8263.3|8271.1|8264.1|8271.3|8264.3|8270.1|8263.1|0
1725921000000|2024-09-09 22:30:00|8270.9|8263.9|8270.9|8263.9|8271.3|8264.3|8269.9|8262.9|0
1725921300000|2024-09-09 22:35:00|8270.8|8263.8|8270.9|8263.9|8270.9|8263.9|8270.2|8263.2|0
1725921600000|2024-09-09 22:40:00|8270.6|8263.6|8269.4|8262.4|8270.9|8263.9|8269.4|8262.4|0
1725921900000|2024-09-09 22:45:00|8269.2|8262.2|8268.6|8261.6|8269.4|8262.4|8268.2|8261.2|0
1725922200000|2024-09-09 22:50:00|8268.7|8261.7|8269.4|8262.4|8269.4|8262.4|8268.4|8261.4|0
1725922500000|2024-09-09 22:55:00|8269.2|8262.2|8268.4|8261.4|8269.2|8262.2|8268.4|8261.4|0
1725922800000|2024-09-09 23:00:00|8268.7|8261.7|8268.4|8261.4|8269.7|8262.7|8268.4|8261.4|0
1725923100000|2024-09-09 23:05:00|8268.5|8261.5|8269|8262|8269.2|8262.2|8268.5|8261.5|0
1725923400000|2024-09-09 23:10:00|8269.1|8262.1|8269.9|8262.9|8270|8263|8268.8|8261.8|0
1725923700000|2024-09-09 23:15:00|8269.8|8262.8|8271.1|8264.1|8271.4|8264.4|8269.6|8262.6|0
1725924000000|2024-09-09 23:20:00|8271.3|8264.3|8272.5|8265.5|8272.5|8265.5|8271.3|8264.3|0
1725924300000|2024-09-09 23:25:00|8272.4|8265.4|8272|8265|8272.4|8265.4|8271.4|8264.4|0
1725924600000|2024-09-09 23:30:00|8271.9|8264.9|8271.6|8264.6|8272.2|8265.2|8271|8264|0
1725924900000|2024-09-09 23:35:00|8271.7|8264.7|8270.9|8263.9|8272.6|8265.6|8270.9|8263.9|0
1725925200000|2024-09-09 23:40:00|8271|8264|8272.1|8265.1|8272.3|8265.3|8270.9|8263.9|0
1725925500000|2024-09-09 23:45:00|8272.2|8265.2|8272|8265|8272.4|8265.4|8271.8|8264.8|0
1725925800000|2024-09-09 23:50:00|8271.8|8264.8|8270|8263|8271.8|8264.8|8269.9|8262.9|0
1725926100000|2024-09-09 23:55:00|8269.9|8262.9|8269.7|8262.7|8270.7|8263.7|8269.5|8262.5|0
1725926400000|2024-09-10 00:00:00|8269.9|8262.9|8264.2|8257.2|8271.2|8264.2|8261.7|8254.7|0
1725926700000|2024-09-10 00:05:00|8263.9|8256.9|8262.9|8255.9|8263.9|8256.9|8261.7|8254.7|0
1725927000000|2024-09-10 00:10:00|8263.2|8256.2|8254.4|8247.4|8263.2|8256.2|8254.4|8247.4|0
1725927300000|2024-09-10 00:15:00|8253.4|8246.4|8253.7|8246.7|8254.4|8247.4|8251.4|8244.4|0
1725927600000|2024-09-10 00:20:00|8253.4|8246.4|8255.4|8248.4|8255.7|8248.7|8253.2|8246.2|0
1725927900000|2024-09-10 00:25:00|8255.7|8248.7|8254.4|8247.4|8256.2|8249.2|8253.9|8246.9|0
1725928200000|2024-09-10 00:30:00|8254.7|8247.7|8253.7|8246.7|8255.7|8248.7|8252.7|8245.7|0
1725928500000|2024-09-10 00:35:00|8253.9|8246.9|8256.2|8249.2|8256.2|8249.2|8252.2|8245.2|0
1725928800000|2024-09-10 00:40:00|8255.7|8248.7|8260.9|8253.9|8260.9|8253.9|8255.4|8248.4|0
1725929100000|2024-09-10 00:45:00|8261.7|8254.7|8259.9|8252.9|8262.4|8255.4|8259.9|8252.9|0
1725929400000|2024-09-10 00:50:00|8260.2|8253.2|8259.4|8252.4|8261.2|8254.2|8258.7|8251.7|0
1725929700000|2024-09-10 00:55:00|8259.2|8252.2|8259.9|8252.9|8260.2|8253.2|8258.2|8251.2|0
1725930000000|2024-09-10 01:00:00|8259.7|8252.7|8256.9|8249.9|8260.2|8253.2|8255.7|8248.7|0
1725930300000|2024-09-10 01:05:00|8256.4|8249.4|8256.2|8249.2|8257.2|8250.2|8254.4|8247.4|0
1725930600000|2024-09-10 01:10:00|8256.4|8249.4|8254.4|8247.4|8257.9|8250.9|8254.4|8247.4|0
1725930900000|2024-09-10 01:15:00|8253.7|8246.7|8253.7|8246.7|8255.7|8248.7|8252.7|8245.7|0
1725931200000|2024-09-10 01:20:00|8254.4|8247.4|8260.2|8253.2|8260.2|8253.2|8254.4|8247.4|0
1725931500000|2024-09-10 01:25:00|8259.2|8252.2|8259.2|8252.2|8261.2|8254.2|8258.2|8251.2|0
1725931800000|2024-09-10 01:30:00|8258.2|8251.2|8257.2|8250.2|8258.2|8251.2|8255.4|8248.4|0
1725932100000|2024-09-10 01:35:00|8257.4|8250.4|8259.2|8252.2|8260.4|8253.4|8256.2|8249.2|0
1725932400000|2024-09-10 01:40:00|8257.9|8250.9|8255.2|8248.2|8258.2|8251.2|8253.4|8246.4|0
1725932700000|2024-09-10 01:45:00|8254.9|8247.9|8254.2|8247.2|8256.2|8249.2|8253.9|8246.9|0
1725933000000|2024-09-10 01:50:00|8253.9|8246.9|8255.4|8248.4|8255.7|8248.7|8253.4|8246.4|0
1725933300000|2024-09-10 01:55:00|8254.7|8247.7|8256.2|8249.2|8256.7|8249.7|8253.7|8246.7|0
1725933600000|2024-09-10 02:00:00|8255.9|8248.9|8247.2|8240.2|8255.9|8248.9|8247.2|8240.2|0
1725933900000|2024-09-10 02:05:00|8246.7|8239.7|8247.9|8240.9|8247.9|8240.9|8244.9|8237.9|0
1725934200000|2024-09-10 02:10:00|8247.7|8240.7|8245.9|8238.9|8248.2|8241.2|8244.4|8237.4|0
1725934500000|2024-09-10 02:15:00|8246.2|8239.2|8246.4|8239.4|8246.9|8239.9|8243.9|8236.9|0
1725934800000|2024-09-10 02:20:00|8245.9|8238.9|8245.7|8238.7|8246.9|8239.9|8244.9|8237.9|0
1725935100000|2024-09-10 02:25:00|8245.9|8238.9|8246.9|8239.9|8247.2|8240.2|8243.4|8236.4|0
1725935400000|2024-09-10 02:30:00|8246.2|8239.2|8247.2|8240.2|8247.2|8240.2|8244.4|8237.4|0
1725935700000|2024-09-10 02:35:00|8247.7|8240.7|8249.4|8242.4|8249.4|8242.4|8247.4|8240.4|0
1725936000000|2024-09-10 02:40:00|8248.7|8241.7|8248.2|8241.2|8249.2|8242.2|8247.7|8240.7|0
1725936300000|2024-09-10 02:45:00|8248.4|8241.4|8248.2|8241.2|8248.9|8241.9|8247.9|8240.9|0
1725936600000|2024-09-10 02:50:00|8247.9|8240.9|8247.2|8240.2|8247.9|8240.9|8246.4|8239.4|0
1725936900000|2024-09-10 02:55:00|8247.7|8240.7|8247.7|8240.7|8248.7|8241.7|8246.7|8239.7|0
1725937200000|2024-09-10 03:00:00|8247.9|8240.9|8246.7|8239.7|8247.9|8240.9|8245.7|8238.7|0
1725937500000|2024-09-10 03:05:00|8246.4|8239.4|8244.7|8237.7|8246.4|8239.4|8241.9|8234.9|0
1725937800000|2024-09-10 03:10:00|8244.2|8237.2|8245.4|8238.4|8245.9|8238.9|8243.4|8236.4|0
1725938100000|2024-09-10 03:15:00|8245.2|8238.2|8243.2|8236.2|8246.2|8239.2|8242.4|8235.4|0
1725938400000|2024-09-10 03:20:00|8242.9|8235.9|8241.4|8234.4|8243.2|8236.2|8240.7|8233.7|0
1725938700000|2024-09-10 03:25:00|8242.2|8235.2|8242.9|8235.9|8243.2|8236.2|8241.4|8234.4|0
1725939000000|2024-09-10 03:30:00|8244.2|8237.2|8244.2|8237.2|8245.7|8238.7|8243.7|8236.7|0
1725939300000|2024-09-10 03:35:00|8243.7|8236.7|8242.2|8235.2|8244.2|8237.2|8240.4|8233.4|0
1725939600000|2024-09-10 03:40:00|8241.9|8234.9|8240.9|8233.9|8241.9|8234.9|8240.4|8233.4|0
1725939900000|2024-09-10 03:45:00|8241.2|8234.2|8242.4|8235.4|8242.4|8235.4|8241.2|8234.2|0
1725940200000|2024-09-10 03:50:00|8241.9|8234.9|8241.2|8234.2|8243.4|8236.4|8241.2|8234.2|0
1725940500000|2024-09-10 03:55:00|8240.9|8233.9|8239.7|8232.7|8241.4|8234.4|8238.7|8231.7|0
1725940800000|2024-09-10 04:00:00|8239.4|8232.4|8242.7|8235.7|8242.7|8235.7|8238.4|8231.4|0
1725941100000|2024-09-10 04:05:00|8242.4|8235.4|8241.7|8234.7|8242.4|8235.4|8239.9|8232.9|0
1725941400000|2024-09-10 04:10:00|8241.4|8234.4|8240.9|8233.9|8242.2|8235.2|8240.9|8233.9|0
1725941700000|2024-09-10 04:15:00|8241.2|8234.2|8239.9|8232.9|8241.2|8234.2|8238.7|8231.7|0
1725942000000|2024-09-10 04:20:00|8240.7|8233.7|8241.2|8234.2|8241.4|8234.4|8239.9|8232.9|0
1725942300000|2024-09-10 04:25:00|8240.9|8233.9|8238.7|8231.7|8240.9|8233.9|8238.7|8231.7|0
1725942600000|2024-09-10 04:30:00|8238.2|8231.2|8237.7|8230.7|8238.7|8231.7|8235.7|8228.7|0
1725942900000|2024-09-10 04:35:00|8237.4|8230.4|8234.7|8227.7|8237.7|8230.7|8232.7|8225.7|0
1725943200000|2024-09-10 04:40:00|8234.4|8227.4|8236.4|8229.4|8236.4|8229.4|8233.2|8226.2|0
1725943500000|2024-09-10 04:45:00|8235.9|8228.9|8236.9|8229.9|8236.9|8229.9|8235.4|8228.4|0
1725943800000|2024-09-10 04:50:00|8236.4|8229.4|8235.9|8228.9|8238.7|8231.7|8235.9|8228.9|0
1725944100000|2024-09-10 04:55:00|8235.7|8228.7|8234.7|8227.7|8236.9|8229.9|8233.4|8226.4|0
1725944400000|2024-09-10 05:00:00|8234.4|8227.4|8236.4|8229.4|8236.4|8229.4|8233.9|8226.9|0
1725944700000|2024-09-10 05:05:00|8237.4|8230.4|8237.2|8230.2|8239.7|8232.7|8236.4|8229.4|0
1725945000000|2024-09-10 05:10:00|8236.9|8229.9|8237.7|8230.7|8240.2|8233.2|8236.2|8229.2|0
1725945300000|2024-09-10 05:15:00|8238.4|8231.4|8239.4|8232.4|8241.9|8234.9|8238.4|8231.4|0
1725945600000|2024-09-10 05:20:00|8238.4|8231.4|8240.2|8233.2|8240.4|8233.4|8237.7|8230.7|0
1725945900000|2024-09-10 05:25:00|8239.2|8232.2|8240.2|8233.2|8240.7|8233.7|8237.9|8230.9|0
1725946200000|2024-09-10 05:30:00|8240.7|8233.7|8230.9|8223.9|8240.7|8233.7|8230.9|8223.9|0
1725946500000|2024-09-10 05:35:00|8232.2|8225.2|8230.4|8223.4|8235.4|8228.4|8228.4|8221.4|0
1725946800000|2024-09-10 05:40:00|8231.4|8224.4|8234.4|8227.4|8235.9|8228.9|8230.7|8223.7|0
1725947100000|2024-09-10 05:45:00|8233.9|8226.9|8232.9|8225.9|8233.9|8226.9|8230.2|8223.2|0
1725947400000|2024-09-10 05:50:00|8233.2|8226.2|8232.7|8225.7|8234.2|8227.2|8231.7|8224.7|0
1725947700000|2024-09-10 05:55:00|8235.4|8228.4|8239.7|8232.7|8239.9|8232.9|8234.7|8227.7|0
1725948000000|2024-09-10 06:00:00|8240.4|8233.4|8221.2|8214.2|8240.4|8233.4|8221.2|8214.2|0
1725948300000|2024-09-10 06:05:00|8220.9|8213.9|8225.4|8218.4|8225.4|8218.4|8217.4|8210.4|0
1725948600000|2024-09-10 06:10:00|8226.2|8219.2|8230.4|8223.4|8230.4|8223.4|8226.2|8219.2|0
1725948900000|2024-09-10 06:15:00|8230.2|8223.2|8228.9|8221.9|8233.2|8226.2|8228.4|8221.4|0
1725949200000|2024-09-10 06:20:00|8229.4|8222.4|8226.9|8219.9|8229.4|8222.4|8226.4|8219.4|0
1725949500000|2024-09-10 06:25:00|8226.4|8219.4|8229.4|8222.4|8229.7|8222.7|8226.2|8219.2|0
1725949800000|2024-09-10 06:30:00|8229.2|8222.2|8223.4|8216.4|8229.4|8222.4|8222.9|8215.9|0
1725950100000|2024-09-10 06:35:00|8222.7|8215.7|8220.4|8213.4|8223.9|8216.9|8219.4|8212.4|0
1725950400000|2024-09-10 06:40:00|8219.9|8212.9|8220.9|8213.9|8221.4|8214.4|8217.9|8210.9|0
1725950700000|2024-09-10 06:45:00|8221.2|8214.2|8219.9|8212.9|8223.4|8216.4|8219.4|8212.4|0
1725951000000|2024-09-10 06:50:00|8219.4|8212.4|8216.7|8209.7|8221.7|8214.7|8214.9|8207.9|0
1725951300000|2024-09-10 06:55:00|8216.4|8209.4|8224.9|8217.9|8224.9|8217.9|8216.4|8209.4|0
1725951600000|2024-09-10 07:00:00|8221.4|8214.4|8205.2|8198.2|8221.9|8214.9|8202.2|8195.2|0
1725951900000|2024-09-10 07:05:00|8204.7|8197.7|8214.9|8207.9|8218.4|8211.4|8204.2|8197.2|0
1725952200000|2024-09-10 07:10:00|8216.4|8209.4|8222.2|8215.2|8224.7|8217.7|8214.7|8207.7|0
1725952500000|2024-09-10 07:15:00|8221.9|8214.9|8228.7|8221.7|8231.4|8224.4|8220.4|8213.4|0
1725952800000|2024-09-10 07:20:00|8228.4|8221.4|8233.2|8226.2|8234.7|8227.7|8227.2|8220.2|0
1725953100000|2024-09-10 07:25:00|8232.7|8225.7|8236.7|8229.7|8237.4|8230.4|8232.7|8225.7|0
1725953400000|2024-09-10 07:30:00|8237.2|8230.2|8240.4|8233.4|8243.2|8236.2|8237.2|8230.2|0
1725953700000|2024-09-10 07:35:00|8239.9|8232.9|8246.9|8239.9|8248.4|8241.4|8238.7|8231.7|0
1725954000000|2024-09-10 07:40:00|8246.4|8239.4|8246.4|8239.4|8248.9|8241.9|8245.4|8238.4|0
1725954300000|2024-09-10 07:45:00|8246.2|8239.2|8242.2|8235.2|8249.4|8242.4|8241.4|8234.4|0
1725954600000|2024-09-10 07:50:00|8241.4|8234.4|8242.7|8235.7|8244.2|8237.2|8239.2|8232.2|0
1725954900000|2024-09-10 07:55:00|8243.2|8236.2|8244.2|8237.2|8244.9|8237.9|8241.7|8234.7|0
1725955200000|2024-09-10 08:00:00|8245.2|8238.2|8239.7|8232.7|8247.2|8240.2|8239.4|8232.4|0
1725955500000|2024-09-10 08:05:00|8239.4|8232.4|8239.4|8232.4|8242.7|8235.7|8238.9|8231.9|0
1725955800000|2024-09-10 08:10:00|8239.2|8232.2|8241.9|8234.9|8243.2|8236.2|8237.4|8230.4|0
1725956100000|2024-09-10 08:15:00|8241.7|8234.7|8243.2|8236.2|8247.2|8240.2|8240.7|8233.7|0
1725956400000|2024-09-10 08:20:00|8242.7|8235.7|8237.7|8230.7|8243.9|8236.9|8237.4|8230.4|0
1725956700000|2024-09-10 08:25:00|8237.2|8230.2|8239.4|8232.4|8239.7|8232.7|8235.7|8228.7|0
1725957000000|2024-09-10 08:30:00|8239.2|8232.2|8235.9|8228.9|8242.9|8235.9|8235.9|8228.9|0
1725957300000|2024-09-10 08:35:00|8235.4|8228.4|8236.2|8229.2|8236.9|8229.9|8233.4|8226.4|0
1725957600000|2024-09-10 08:40:00|8236.4|8229.4|8231.7|8224.7|8237.9|8230.9|8231.7|8224.7|0
1725957900000|2024-09-10 08:45:00|8231.9|8224.9|8234.4|8227.4|8235.4|8228.4|8228.7|8221.7|0
1725958200000|2024-09-10 08:50:00|8234.2|8227.2|8231.4|8224.4|8234.7|8227.7|8231.4|8224.4|0
1725958500000|2024-09-10 08:55:00|8231.7|8224.7|8232.4|8225.4|8233.4|8226.4|8228.7|8221.7|0
1725958800000|2024-09-10 09:00:00|8231.9|8224.9|8225.9|8218.9|8231.9|8224.9|8225.7|8218.7|0
1725959100000|2024-09-10 09:05:00|8225.7|8218.7|8220.2|8213.2|8227.7|8220.7|8220.2|8213.2|0
1725959400000|2024-09-10 09:10:00|8220.4|8213.4|8222.7|8215.7|8223.9|8216.9|8217.9|8210.9|0
1725959700000|2024-09-10 09:15:00|8222.9|8215.9|8224.9|8217.9|8225.2|8218.2|8218.4|8211.4|0
1725960000000|2024-09-10 09:20:00|8224.7|8217.7|8228.9|8221.9|8230.7|8223.7|8224.4|8217.4|0
1725960300000|2024-09-10 09:25:00|8228.4|8221.4|8233.2|8226.2|8233.2|8226.2|8226.7|8219.7|0
1725960600000|2024-09-10 09:30:00|8233.4|8226.4|8234.2|8227.2|8235.9|8228.9|8232.2|8225.2|0
1725960900000|2024-09-10 09:35:00|8233.9|8226.9|8238.2|8231.2|8238.9|8231.9|8233.9|8226.9|0
1725961200000|2024-09-10 09:40:00|8238.4|8231.4|8238.9|8231.9|8242.7|8235.7|8237.9|8230.9|0
1725961500000|2024-09-10 09:45:00|8239.2|8232.2|8239.2|8232.2|8241.4|8234.4|8237.7|8230.7|0
1725961800000|2024-09-10 09:50:00|8238.9|8231.9|8238.4|8231.4|8241.2|8234.2|8237.9|8230.9|0
1725962100000|2024-09-10 09:55:00|8238.2|8231.2|8231.9|8224.9|8238.2|8231.2|8231.7|8224.7|0
1725962400000|2024-09-10 10:00:00|8232.7|8225.7|8235.9|8228.9|8238.4|8231.4|8232.4|8225.4|0
1725962700000|2024-09-10 10:05:00|8236.2|8229.2|8231.4|8224.4|8236.7|8229.7|8231.2|8224.2|0
1725963000000|2024-09-10 10:10:00|8231.2|8224.2|8225.4|8218.4|8231.9|8224.9|8223.2|8216.2|0
1725963300000|2024-09-10 10:15:00|8225.2|8218.2|8224.4|8217.4|8225.2|8218.2|8219.7|8212.7|0
1725963600000|2024-09-10 10:20:00|8224.2|8217.2|8229.9|8222.9|8230.7|8223.7|8223.7|8216.7|0
1725963900000|2024-09-10 10:25:00|8229.7|8222.7|8235.7|8228.7|8236.2|8229.2|8229.4|8222.4|0
1725964200000|2024-09-10 10:30:00|8236.2|8229.2|8238.7|8231.7|8238.7|8231.7|8233.7|8226.7|0
1725964500000|2024-09-10 10:35:00|8238.2|8231.2|8238.2|8231.2|8238.4|8231.4|8236.2|8229.2|0
1725964800000|2024-09-10 10:40:00|8237.7|8230.7|8236.4|8229.4|8237.7|8230.7|8235.2|8228.2|0
1725965100000|2024-09-10 10:45:00|8236.9|8229.9|8235.4|8228.4|8237.9|8230.9|8235.2|8228.2|0
1725965400000|2024-09-10 10:50:00|8235.7|8228.7|8229.2|8222.2|8236.4|8229.4|8228.7|8221.7|0
1725965700000|2024-09-10 10:55:00|8228.9|8221.9|8223.9|8216.9|8229.7|8222.7|8221.7|8214.7|0
1725966000000|2024-09-10 11:00:00|8224.9|8217.9|8225.2|8218.2|8230.2|8223.2|8224.4|8217.4|0
1725966300000|2024-09-10 11:05:00|8225.4|8218.4|8228.6|8221.6|8230.6|8223.6|8224.9|8217.9|0
1725966600000|2024-09-10 11:10:00|8228.4|8221.4|8228.6|8221.6|8230.6|8223.6|8226.1|8219.1|0
1725966900000|2024-09-10 11:15:00|8228.1|8221.1|8229.6|8222.6|8231.9|8224.9|8227.6|8220.6|0
1725967200000|2024-09-10 11:20:00|8229.4|8222.4|8229.6|8222.6|8232.4|8225.4|8228.9|8221.9|0
1725967500000|2024-09-10 11:25:00|8229.9|8222.9|8231.4|8224.4|8233.6|8226.6|8228.1|8221.1|0
1725967800000|2024-09-10 11:30:00|8230.9|8223.9|8225.6|8218.6|8231.1|8224.1|8225.1|8218.1|0
1725968100000|2024-09-10 11:35:00|8225.9|8218.9|8221.6|8214.6|8227.4|8220.4|8219.6|8212.6|0
1725968400000|2024-09-10 11:40:00|8221.5|8214.5|8222|8215|8225.3|8218.3|8219.3|8212.3|0
1725968700000|2024-09-10 11:45:00|8221.5|8214.5|8224.3|8217.3|8225|8218|8221.5|8214.5|0
1725969000000|2024-09-10 11:50:00|8224.5|8217.5|8228.3|8221.3|8229.3|8222.3|8223|8216|0
1725969300000|2024-09-10 11:55:00|8228.5|8221.5|8229|8222|8231|8224|8228|8221|0
1725969600000|2024-09-10 12:00:00|8228.5|8221.5|8231.3|8224.3|8234.3|8227.3|8227.8|8220.8|0
1725969900000|2024-09-10 12:05:00|8231|8224|8227.5|8220.5|8231.8|8224.8|8225.3|8218.3|0
1725970200000|2024-09-10 12:10:00|8227.3|8220.3|8233.8|8226.8|8234.3|8227.3|8227.3|8220.3|0
1725970500000|2024-09-10 12:15:00|8233.3|8226.3|8239|8232|8239.3|8232.3|8232.8|8225.8|0
1725970800000|2024-09-10 12:20:00|8239.3|8232.3|8238.5|8231.5|8239.3|8232.3|8236|8229|0
1725971100000|2024-09-10 12:25:00|8238.3|8231.3|8240|8233|8241.8|8234.8|8238.3|8231.3|0
1725971400000|2024-09-10 12:30:00|8240.3|8233.3|8241|8234|8242.3|8235.3|8238|8231|0
1725971700000|2024-09-10 12:35:00|8240.8|8233.8|8241.5|8234.5|8242.5|8235.5|8238.8|8231.8|0
1725972000000|2024-09-10 12:40:00|8241.8|8234.8|8247.3|8240.3|8248|8241|8241.3|8234.3|0
1725972300000|2024-09-10 12:45:00|8246.8|8239.8|8249.8|8242.8|8251.8|8244.8|8246.8|8239.8|0
1725972600000|2024-09-10 12:50:00|8250|8243|8253.8|8246.8|8255.8|8248.8|8250|8243|0
1725972900000|2024-09-10 12:55:00|8254|8247|8257.3|8250.3|8258.8|8251.8|8252.8|8245.8|0
1725973200000|2024-09-10 13:00:00|8257.5|8250.5|8249.8|8242.8|8258.3|8251.3|8249|8242|0
1725973500000|2024-09-10 13:05:00|8249.3|8242.3|8246.5|8239.5|8251.3|8244.3|8246.5|8239.5|0
1725973800000|2024-09-10 13:10:00|8246.3|8239.3|8237.5|8230.5|8246.3|8239.3|8237|8230|0
1725974100000|2024-09-10 13:15:00|8237.3|8230.3|8235.5|8228.5|8237.3|8230.3|8230.3|8223.3|0
1725974400000|2024-09-10 13:20:00|8235.8|8228.8|8238|8231|8239.5|8232.5|8235.3|8228.3|0
1725974700000|2024-09-10 13:25:00|8238.5|8231.5|8238|8231|8240|8233|8235.8|8228.8|0
1725975000000|2024-09-10 13:30:00|8238.8|8231.8|8225.5|8218.5|8238.8|8231.8|8224.8|8217.8|0
1725975300000|2024-09-10 13:35:00|8224.8|8217.8|8225.3|8218.3|8231.5|8224.5|8223.8|8216.8|0
1725975600000|2024-09-10 13:40:00|8224.8|8217.8|8230.5|8223.5|8230.8|8223.8|8223.8|8216.8|0
1725975900000|2024-09-10 13:45:00|8231|8224|8223.5|8216.5|8231.5|8224.5|8221.5|8214.5|0
1725976200000|2024-09-10 13:50:00|8223|8216|8224.8|8217.8|8226.8|8219.8|8222.3|8215.3|0
1725976500000|2024-09-10 13:55:00|8224.5|8217.5|8221.3|8214.3|8225.5|8218.5|8217.8|8210.8|0
1725976800000|2024-09-10 14:00:00|8219|8212|8212.5|8205.5|8219|8212|8209.8|8202.8|0
1725977100000|2024-09-10 14:05:00|8212.3|8205.3|8212|8205|8214.8|8207.8|8202.5|8195.5|0
1725977400000|2024-09-10 14:10:00|8212.2|8205.2|8201.4|8194.4|8213.2|8206.2|8198.7|8191.7|0
1725977700000|2024-09-10 14:15:00|8201.2|8194.2|8202.7|8195.7|8206.4|8199.4|8199.2|8192.2|0
1725978000000|2024-09-10 14:20:00|8202.2|8195.2|8198.9|8191.9|8203.7|8196.7|8197.9|8190.9|0
1725978300000|2024-09-10 14:25:00|8199.2|8192.2|8208.2|8201.2|8209.7|8202.7|8198.7|8191.7|0
1725978600000|2024-09-10 14:30:00|8208.4|8201.4|8202.2|8195.2|8210.9|8203.9|8201.9|8194.9|0
1725978900000|2024-09-10 14:35:00|8202.4|8195.4|8211.4|8204.4|8212.7|8205.7|8201.2|8194.2|0
1725979200000|2024-09-10 14:40:00|8211.7|8204.7|8210.2|8203.2|8212.2|8205.2|8207.2|8200.2|0
1725979500000|2024-09-10 14:45:00|8209.9|8202.9|8216.2|8209.2|8216.4|8209.4|8209.2|8202.2|0
1725979800000|2024-09-10 14:50:00|8216.4|8209.4|8207.7|8200.7|8216.7|8209.7|8206.2|8199.2|0
1725980100000|2024-09-10 14:55:00|8207.2|8200.2|8207.9|8200.9|8209.2|8202.2|8203.2|8196.2|0
1725980400000|2024-09-10 15:00:00|8207.7|8200.7|8208.4|8201.4|8209.7|8202.7|8205.7|8198.7|0
1725980700000|2024-09-10 15:05:00|8208.2|8201.2|8215.4|8208.4|8215.4|8208.4|8206.4|8199.4|0
1725981000000|2024-09-10 15:10:00|8215.2|8208.2|8219.2|8212.2|8220.7|8213.7|8215.2|8208.2|0
1725981300000|2024-09-10 15:15:00|8219.7|8212.7|8218.2|8211.2|8222.2|8215.2|8215.4|8208.4|0
1725981600000|2024-09-10 15:20:00|8218.7|8211.7|8217.2|8210.2|8218.7|8211.7|8213.7|8206.7|0
1725981900000|2024-09-10 15:25:00|8216.9|8209.9|8216.2|8209.2|8219.2|8212.2|8215.7|8208.7|0
1725982200000|2024-09-10 15:30:00|8217.2|8210.2|8211.2|8204.2|8219.7|8212.7|8210.2|8203.2|0
1725982500000|2024-09-10 15:35:00|8210.7|8203.7|8203.2|8196.2|8213.2|8206.2|8202.7|8195.7|0
1725982800000|2024-09-10 15:40:00|8202.9|8195.9|8206.2|8199.2|8209.4|8202.4|8202.7|8195.7|0
1725983100000|2024-09-10 15:45:00|8205.9|8198.9|8201.7|8194.7|8205.9|8198.9|8200.2|8193.2|0
1725983400000|2024-09-10 15:50:00|8201.2|8194.2|8193.7|8186.7|8201.9|8194.9|8192.7|8185.7|0
1725983700000|2024-09-10 15:55:00|8193.2|8186.2|8186.4|8179.4|8197.4|8190.4|8185.7|8178.7|0
1725984000000|2024-09-10 16:00:00|8185.9|8178.9|8184.7|8177.7|8185.9|8178.9|8179.9|8172.9|0
1725984300000|2024-09-10 16:05:00|8184.2|8177.2|8185.9|8178.9|8188.7|8181.7|8183.9|8176.9|0
1725984600000|2024-09-10 16:10:00|8185.7|8178.7|8182.2|8175.2|8187.9|8180.9|8181.4|8174.4|0
1725984900000|2024-09-10 16:15:00|8182.7|8175.7|8188.2|8181.2|8188.2|8181.2|8182.7|8175.7|0
1725985200000|2024-09-10 16:20:00|8187.9|8180.9|8186.9|8179.9|8189.4|8182.4|8184.9|8177.9|0
1725985500000|2024-09-10 16:25:00|8186.7|8179.7|8184.4|8177.4|8188.4|8181.4|8183.2|8176.2|0
1725985800000|2024-09-10 16:30:00|8184.2|8177.2|8186.2|8179.2|8188.2|8181.2|8183.2|8176.2|0
1725986100000|2024-09-10 16:35:00|8186.7|8179.7|8187.4|8180.4|8188.9|8181.9|8184.7|8177.7|0
1725986400000|2024-09-10 16:40:00|8187.7|8180.7|8187.7|8180.7|8190.4|8183.4|8184.9|8177.9|0
1725986700000|2024-09-10 16:45:00|8187.4|8180.4|8189.2|8182.2|8189.9|8182.9|8185.4|8178.4|0
1725987000000|2024-09-10 16:50:00|8188.9|8181.9|8192.2|8185.2|8192.7|8185.7|8187.7|8180.7|0
1725987300000|2024-09-10 16:55:00|8191.9|8184.9|8187.4|8180.4|8192.4|8185.4|8187.4|8180.4|0
1725987600000|2024-09-10 17:00:00|8187.2|8180.2|8183.4|8176.4|8187.4|8180.4|8182.7|8175.7|0
1725987900000|2024-09-10 17:05:00|8183.2|8176.2|8179.7|8172.7|8184.2|8177.2|8178.7|8171.7|0
1725988200000|2024-09-10 17:10:00|8179.9|8172.9|8186.2|8179.2|8186.2|8179.2|8179.9|8172.9|0
1725988500000|2024-09-10 17:15:00|8185.9|8178.9|8184.4|8177.4|8188.2|8181.2|8184.2|8177.2|0
1725988800000|2024-09-10 17:20:00|8184.2|8177.2|8187.2|8180.2|8187.7|8180.7|8176.9|8169.9|0
1725989100000|2024-09-10 17:25:00|8186.7|8179.7|8184.2|8177.2|8187.7|8180.7|8182.4|8175.4|0
1725989400000|2024-09-10 17:30:00|8183.9|8176.9|8187.2|8180.2|8189.2|8182.2|8183.4|8176.4|0
1725989700000|2024-09-10 17:35:00|8186.9|8179.9|8190.2|8183.2|8191.2|8184.2|8186.4|8179.4|0
1725990000000|2024-09-10 17:40:00|8189.9|8182.9|8192.2|8185.2|8192.9|8185.9|8189.7|8182.7|0
1725990300000|2024-09-10 17:45:00|8192.7|8185.7|8191.2|8184.2|8193.2|8186.2|8189.7|8182.7|0
1725990600000|2024-09-10 17:50:00|8190.9|8183.9|8191.7|8184.7|8193.2|8186.2|8190.9|8183.9|0
1725990900000|2024-09-10 17:55:00|8191.9|8184.9|8193.2|8186.2|8194.2|8187.2|8190.7|8183.7|0
1725991200000|2024-09-10 18:00:00|8193.9|8186.9|8197.4|8190.4|8199.7|8192.7|8193.7|8186.7|0
1725991500000|2024-09-10 18:05:00|8197.2|8190.2|8200.4|8193.4|8200.7|8193.7|8196.7|8189.7|0
1725991800000|2024-09-10 18:10:00|8200.7|8193.7|8200.4|8193.4|8201.9|8194.9|8198.4|8191.4|0
1725992100000|2024-09-10 18:15:00|8200.2|8193.2|8202.4|8195.4|8203.2|8196.2|8199.7|8192.7|0
1725992400000|2024-09-10 18:20:00|8202.2|8195.2|8201.2|8194.2|8202.9|8195.9|8197.4|8190.4|0
1725992700000|2024-09-10 18:25:00|8201.4|8194.4|8204.4|8197.4|8204.7|8197.7|8199.2|8192.2|0
1725993000000|2024-09-10 18:30:00|8204.2|8197.2|8207.4|8200.4|8209.2|8202.2|8203.4|8196.4|0
1725993300000|2024-09-10 18:35:00|8207.7|8200.7|8209.4|8202.4|8210.2|8203.2|8206.7|8199.7|0
1725993600000|2024-09-10 18:40:00|8209.7|8202.7|8211.9|8204.9|8211.9|8204.9|8208.4|8201.4|0
1725993900000|2024-09-10 18:45:00|8211.7|8204.7|8212.7|8205.7|8213.9|8206.9|8211.7|8204.7|0
1725994200000|2024-09-10 18:50:00|8213.2|8206.2|8216.4|8209.4|8216.7|8209.7|8211.9|8204.9|0
1725994500000|2024-09-10 18:55:00|8216.2|8209.2|8215.7|8208.7|8217.7|8210.7|8213.7|8206.7|0
1725994800000|2024-09-10 19:00:00|8214.7|8207.7|8217.7|8210.7|8217.7|8210.7|8213.2|8206.2|0
1725995100000|2024-09-10 19:05:00|8218.2|8211.2|8217.7|8210.7|8218.9|8211.9|8215.4|8208.4|0
1725995400000|2024-09-10 19:10:00|8217.4|8210.4|8220.7|8213.7|8220.7|8213.7|8216.9|8209.9|0
1725995700000|2024-09-10 19:15:00|8220.2|8213.2|8221.2|8214.2|8221.2|8214.2|8219.2|8212.2|0
1725996000000|2024-09-10 19:20:00|8221.4|8214.4|8224.2|8217.2|8224.7|8217.7|8221.4|8214.4|0
1725996300000|2024-09-10 19:25:00|8224.7|8217.7|8225.9|8218.9|8227.2|8220.2|8223.7|8216.7|0
1725996600000|2024-09-10 19:30:00|8225.7|8218.7|8223.2|8216.2|8225.7|8218.7|8222.2|8215.2|0
1725996900000|2024-09-10 19:35:00|8222.7|8215.7|8221.9|8214.9|8225.2|8218.2|8221.7|8214.7|0
1725997200000|2024-09-10 19:40:00|8222.2|8215.2|8226.2|8219.2|8226.9|8219.9|8222.2|8215.2|0
1725997500000|2024-09-10 19:45:00|8226.4|8219.4|8225.4|8218.4|8229.2|8222.2|8224.4|8217.4|0
1725997800000|2024-09-10 19:50:00|8224.9|8217.9|8228.4|8221.4|8228.4|8221.4|8223.2|8216.2|0
1725998100000|2024-09-10 19:55:00|8228.7|8221.7|8224.2|8217.2|8228.7|8221.7|8224.2|8217.2|0
1725998400000|2024-09-10 20:00:00|8224.3|8217.3|8223.6|8216.6|8225.7|8218.7|8221.9|8214.9|0
1725998700000|2024-09-10 20:05:00|8223.4|8216.4|8223.4|8216.4|8223.9|8216.9|8222.8|8215.8|0
1725999000000|2024-09-10 20:10:00|8223.6|8216.6|8224|8217|8224.2|8217.2|8223.4|8216.4|0
1725999300000|2024-09-10 20:15:00|8223.8|8216.8|8222.5|8215.5|8224|8217|8222.5|8215.5|0
1725999600000|2024-09-10 20:20:00|8222.6|8215.6|8220.9|8213.9|8222.7|8215.7|8220.6|8213.6|0
1725999900000|2024-09-10 20:25:00|8221|8214|8220|8213|8221.1|8214.1|8220|8213|0
1726000200000|2024-09-10 20:30:00|8219.9|8212.9|8219.7|8212.7|8220.2|8213.2|8219.5|8212.5|0
1726000500000|2024-09-10 20:35:00|8219.9|8212.9|8219.9|8212.9|8220.2|8213.2|8219.6|8212.6|0
1726000800000|2024-09-10 20:40:00|8219.7|8212.7|8219.9|8212.9|8220|8213|8219.6|8212.6|0
1726001100000|2024-09-10 20:45:00|8219.7|8212.7|8220|8213|8220|8213|8219.5|8212.5|0
1726001400000|2024-09-10 20:50:00|8219.9|8212.9|8220.6|8213.6|8220.6|8213.6|8219.9|8212.9|0
1726001700000|2024-09-10 20:55:00|8220.5|8213.5|8222.3|8215.3|8222.4|8215.4|8220.4|8213.4|0
1726002000000|2024-09-10 21:00:00|8222.2|8215.2|8222.4|8215.4|8222.5|8215.5|8221.8|8214.8|0
1726002300000|2024-09-10 21:05:00|8222.5|8215.5|8222.7|8215.7|8223.1|8216.1|8222.4|8215.4|0
1726002900000|2024-09-10 21:15:00|8222.8|8215.8|8222.6|8215.6|8223.2|8216.2|8222.6|8215.6|0
1726003200000|2024-09-10 21:20:00|8222.5|8215.5|8222.8|8215.8|8222.9|8215.9|8222.5|8215.5|0
1726003500000|2024-09-10 21:25:00|8222.7|8215.7|8223.8|8216.8|8223.8|8216.8|8222.7|8215.7|0
1726003800000|2024-09-10 21:30:00|8223.7|8216.7|8224|8217|8224|8217|8223.6|8216.6|0
1726004700000|2024-09-10 21:45:00|8224.1|8217.1|8224.1|8217.1|8224.1|8217.1|8224.1|8217.1|0
1726005000000|2024-09-10 21:50:00|8224|8217|8224.3|8217.3|8224.3|8217.3|8223.9|8216.9|0
1726005300000|2024-09-10 21:55:00|8224.2|8217.2|8224|8217|8224.2|8217.2|8223.9|8216.9|0
1726005600000|2024-09-10 22:00:00|8223.3|8216.3|8223|8216|8223.3|8216.3|8221.9|8214.9|0
1726005900000|2024-09-10 22:05:00|8223.1|8216.1|8223|8216|8223.2|8216.2|8222.5|8215.5|0
1726006200000|2024-09-10 22:10:00|8223.1|8216.1|8223.3|8216.3|8223.8|8216.8|8222.2|8215.2|0
1726006500000|2024-09-10 22:15:00|8223.5|8216.5|8222.9|8215.9|8224|8217|8222.9|8215.9|0
1726006800000|2024-09-10 22:20:00|8222.7|8215.7|8222.9|8215.9|8223.7|8216.7|8222.7|8215.7|0
1726007100000|2024-09-10 22:25:00|8223|8216|8222.7|8215.7|8223.1|8216.1|8222.3|8215.3|0
1726007400000|2024-09-10 22:30:00|8222.6|8215.6|8222.7|8215.7|8223.1|8216.1|8222.3|8215.3|0
1726007700000|2024-09-10 22:35:00|8222.6|8215.6|8223.1|8216.1|8223.1|8216.1|8222.5|8215.5|0
1726008000000|2024-09-10 22:40:00|8223|8216|8223.6|8216.6|8224.2|8217.2|8222.9|8215.9|0
1726008300000|2024-09-10 22:45:00|8223.5|8216.5|8224.2|8217.2|8224.2|8217.2|8223.5|8216.5|0
1726008600000|2024-09-10 22:50:00|8224.1|8217.1|8224.2|8217.2|8224.6|8217.6|8224|8217|0
1726008900000|2024-09-10 22:55:00|8224.4|8217.4|8224.2|8217.2|8224.4|8217.4|8224|8217|0
1726009200000|2024-09-10 23:00:00|8224|8217|8225.1|8218.1|8225.3|8218.3|8223.9|8216.9|0
1726009500000|2024-09-10 23:05:00|8225|8218|8224.9|8217.9|8225.1|8218.1|8224.7|8217.7|0
1726009800000|2024-09-10 23:10:00|8224.8|8217.8|8225.5|8218.5|8225.5|8218.5|8224.6|8217.6|0
1726010100000|2024-09-10 23:15:00|8225.4|8218.4|8225.3|8218.3|8225.4|8218.4|8225|8218|0
1726010400000|2024-09-10 23:20:00|8225.2|8218.2|8225.9|8218.9|8225.9|8218.9|8225.1|8218.1|0
1726010700000|2024-09-10 23:25:00|8225.8|8218.8|8225.5|8218.5|8225.9|8218.9|8225.5|8218.5|0
1726011000000|2024-09-10 23:30:00|8225.6|8218.6|8225.3|8218.3|8225.7|8218.7|8225.1|8218.1|0
1726011300000|2024-09-10 23:35:00|8225.1|8218.1|8225.5|8218.5|8225.7|8218.7|8225.1|8218.1|0
1726011600000|2024-09-10 23:40:00|8225.6|8218.6|8225.4|8218.4|8226.9|8219.9|8225.2|8218.2|0
1726011900000|2024-09-10 23:45:00|8225.5|8218.5|8224.5|8217.5|8225.6|8218.6|8224.5|8217.5|0
1726012200000|2024-09-10 23:50:00|8224.2|8217.2|8223.1|8216.1|8224.5|8217.5|8223.1|8216.1|0
1726012500000|2024-09-10 23:55:00|8223|8216|8223.7|8216.7|8223.7|8216.7|8221|8214|0
1726012800000|2024-09-11 00:00:00|8224.1|8217.1|8220.8|8213.8|8224.6|8217.6|8216|8209|0
1726013100000|2024-09-11 00:05:00|8221|8214|8218.5|8211.5|8221.8|8214.8|8217.8|8210.8|0
1726013400000|2024-09-11 00:10:00|8218.8|8211.8|8218.5|8211.5|8219.3|8212.3|8218.3|8211.3|0
1726013700000|2024-09-11 00:15:00|8218.3|8211.3|8217.5|8210.5|8219.5|8212.5|8216|8209|0
1726014000000|2024-09-11 00:20:00|8217.8|8210.8|8216.8|8209.8|8218.5|8211.5|8216.8|8209.8|0
1726014300000|2024-09-11 00:25:00|8217|8210|8217.5|8210.5|8218.5|8211.5|8215.5|8208.5|0
1726014600000|2024-09-11 00:30:00|8217.3|8210.3|8217.3|8210.3|8217.8|8210.8|8217.3|8210.3|0
1726014900000|2024-09-11 00:35:00|8219|8212|8218.3|8211.3|8219.3|8212.3|8218.3|8211.3|0
1726015200000|2024-09-11 00:40:00|8218|8211|8220|8213|8220|8213|8217.5|8210.5|0
1726015500000|2024-09-11 00:45:00|8220.5|8213.5|8218.3|8211.3|8221|8214|8218|8211|0
1726015800000|2024-09-11 00:50:00|8218|8211|8216|8209|8219.8|8212.8|8215.5|8208.5|0
1726016100000|2024-09-11 00:55:00|8215.8|8208.8|8215.3|8208.3|8216|8209|8213.8|8206.8|0
1726016400000|2024-09-11 01:00:00|8214.8|8207.8|8213.3|8206.3|8214.8|8207.8|8211.3|8204.3|0
1726016700000|2024-09-11 01:05:00|8212.8|8205.8|8213.8|8206.8|8216.3|8209.3|8212.8|8205.8|0
1726017000000|2024-09-11 01:10:00|8213.5|8206.5|8210.8|8203.8|8213.8|8206.8|8208.3|8201.3|0
1726017300000|2024-09-11 01:15:00|8210.3|8203.3|8211|8204|8212|8205|8209|8202|0
1726017600000|2024-09-11 01:20:00|8212.3|8205.3|8214.3|8207.3|8214.5|8207.5|8211|8204|0
1726017900000|2024-09-11 01:25:00|8214|8207|8213.8|8206.8|8214.3|8207.3|8211.8|8204.8|0
1726018200000|2024-09-11 01:30:00|8214|8207|8204.3|8197.3|8215.3|8208.3|8198.8|8191.8|0
1726018500000|2024-09-11 01:35:00|8204.5|8197.5|8200.8|8193.8|8204.5|8197.5|8197|8190|0
1726018800000|2024-09-11 01:40:00|8201.5|8194.5|8212|8205|8212.3|8205.3|8201|8194|0
1726019100000|2024-09-11 01:45:00|8212.3|8205.3|8207|8200|8214.5|8207.5|8206|8199|0
1726019400000|2024-09-11 01:50:00|8207.5|8200.5|8208|8201|8208.3|8201.3|8205.5|8198.5|0
1726019700000|2024-09-11 01:55:00|8207.5|8200.5|8205.3|8198.3|8207.8|8200.8|8204|8197|0
1726020000000|2024-09-11 02:00:00|8205.5|8198.5|8208.3|8201.3|8208.5|8201.5|8205.3|8198.3|0
1726020300000|2024-09-11 02:05:00|8208|8201|8209|8202|8210.3|8203.3|8207.8|8200.8|0
1726020600000|2024-09-11 02:10:00|8209.5|8202.5|8207.5|8200.5|8209.5|8202.5|8206.8|8199.8|0
1726020900000|2024-09-11 02:15:00|8207.8|8200.8|8210|8203|8210|8203|8207.3|8200.3|0
1726021200000|2024-09-11 02:20:00|8210.3|8203.3|8210.8|8203.8|8211.8|8204.8|8208.8|8201.8|0
1726021500000|2024-09-11 02:25:00|8210.5|8203.5|8209.8|8202.8|8210.8|8203.8|8208.3|8201.3|0
1726021800000|2024-09-11 02:30:00|8210|8203|8208.3|8201.3|8210.3|8203.3|8207|8200|0
1726022100000|2024-09-11 02:35:00|8208.8|8201.8|8213|8206|8214.3|8207.3|8207.5|8200.5|0
1726022400000|2024-09-11 02:40:00|8213.3|8206.3|8214.3|8207.3|8215|8208|8211.8|8204.8|0
1726022700000|2024-09-11 02:45:00|8214.8|8207.8|8213.3|8206.3|8215|8208|8213.3|8206.3|0
1726023000000|2024-09-11 02:50:00|8213.5|8206.5|8211.3|8204.3|8213.8|8206.8|8210.5|8203.5|0
1726023300000|2024-09-11 02:55:00|8211|8204|8211.8|8204.8|8213.3|8206.3|8210.8|8203.8|0
1726023600000|2024-09-11 03:00:00|8212.5|8205.5|8210.5|8203.5|8213.8|8206.8|8209.8|8202.8|0
1726023900000|2024-09-11 03:05:00|8210.3|8203.3|8207.5|8200.5|8210.8|8203.8|8207.5|8200.5|0
1726024200000|2024-09-11 03:10:00|8207.8|8200.8|8206|8199|8208.5|8201.5|8206|8199|0
1726024500000|2024-09-11 03:15:00|8205.8|8198.8|8205.3|8198.3|8206.3|8199.3|8202|8195|0
1726024800000|2024-09-11 03:20:00|8204.8|8197.8|8203.3|8196.3|8205|8198|8201.8|8194.8|0
1726025100000|2024-09-11 03:25:00|8203|8196|8204.3|8197.3|8204.5|8197.5|8202.3|8195.3|0
1726025400000|2024-09-11 03:30:00|8204|8197|8201.8|8194.8|8204.3|8197.3|8200.5|8193.5|0
1726025700000|2024-09-11 03:35:00|8201.3|8194.3|8203.3|8196.3|8203.5|8196.5|8201.3|8194.3|0
1726026000000|2024-09-11 03:40:00|8203|8196|8204.8|8197.8|8205.8|8198.8|8202.5|8195.5|0
1726026300000|2024-09-11 03:45:00|8205|8198|8207.8|8200.8|8208.8|8201.8|8205|8198|0
1726026600000|2024-09-11 03:50:00|8208|8201|8208.3|8201.3|8208.8|8201.8|8206.3|8199.3|0
1726026900000|2024-09-11 03:55:00|8208.8|8201.8|8208.5|8201.5|8211|8204|8208.5|8201.5|0
1726027200000|2024-09-11 04:00:00|8207.5|8200.5|8204.3|8197.3|8208.8|8201.8|8204.3|8197.3|0
1726027500000|2024-09-11 04:05:00|8204|8197|8204|8197|8205|8198|8202.5|8195.5|0
1726027800000|2024-09-11 04:10:00|8203.8|8196.8|8203.3|8196.3|8204.3|8197.3|8202|8195|0
1726028100000|2024-09-11 04:15:00|8203.5|8196.5|8202.3|8195.3|8204.8|8197.8|8201.5|8194.5|0
1726028400000|2024-09-11 04:20:00|8202|8195|8201.8|8194.8|8202.5|8195.5|8200.8|8193.8|0
1726028700000|2024-09-11 04:25:00|8201.5|8194.5|8205.3|8198.3|8205.8|8198.8|8201.5|8194.5|0
1726029000000|2024-09-11 04:30:00|8205|8198|8201.8|8194.8|8205|8198|8201.8|8194.8|0
1726029300000|2024-09-11 04:35:00|8201.5|8194.5|8202|8195|8202.3|8195.3|8200|8193|0
1726029600000|2024-09-11 04:40:00|8201.3|8194.3|8201.5|8194.5|8202|8195|8200.8|8193.8|0
1726029900000|2024-09-11 04:45:00|8201.8|8194.8|8200|8193|8202|8195|8199.5|8192.5|0
1726030200000|2024-09-11 04:50:00|8200.8|8193.8|8201.8|8194.8|8202|8195|8199.8|8192.8|0
1726030500000|2024-09-11 04:55:00|8201.5|8194.5|8202|8195|8202.5|8195.5|8200.5|8193.5|0
1726030800000|2024-09-11 05:00:00|8202.3|8195.3|8203|8196|8203.3|8196.3|8201.5|8194.5|0
1726031100000|2024-09-11 05:05:00|8203.3|8196.3|8201.8|8194.8|8204.3|8197.3|8201.5|8194.5|0
1726031400000|2024-09-11 05:10:00|8202.8|8195.8|8201.5|8194.5|8203.3|8196.3|8201.5|8194.5|0
1726031700000|2024-09-11 05:15:00|8202.5|8195.5|8199|8192|8203.5|8196.5|8198.8|8191.8|0
1726032000000|2024-09-11 05:20:00|8199.3|8192.3|8197|8190|8199.3|8192.3|8196.8|8189.8|0
1726032300000|2024-09-11 05:25:00|8197.5|8190.5|8192.5|8185.5|8197.5|8190.5|8192.5|8185.5|0
1726032600000|2024-09-11 05:30:00|8193|8186|8199.8|8192.8|8200.3|8193.3|8193|8186|0
1726032900000|2024-09-11 05:35:00|8200|8193|8192.8|8185.8|8201.3|8194.3|8192.8|8185.8|0
1726033200000|2024-09-11 05:40:00|8193|8186|8195.3|8188.3|8198.3|8191.3|8192.5|8185.5|0
1726033500000|2024-09-11 05:45:00|8195|8188|8201.8|8194.8|8201.8|8194.8|8195|8188|0
1726033800000|2024-09-11 05:50:00|8201.5|8194.5|8202.3|8195.3|8203.8|8196.8|8201.5|8194.5|0
1726034100000|2024-09-11 05:55:00|8202|8195|8200.8|8193.8|8203.3|8196.3|8200.3|8193.3|0
1726034400000|2024-09-11 06:00:00|8201|8194|8204.8|8197.8|8211.8|8204.8|8201|8194|0
1726034700000|2024-09-11 06:05:00|8205|8198|8207.8|8200.8|8207.8|8200.8|8203.8|8196.8|0
1726035000000|2024-09-11 06:10:00|8207.5|8200.5|8212|8205|8212.8|8205.8|8207.5|8200.5|0
1726035300000|2024-09-11 06:15:00|8210.8|8203.8|8211.5|8204.5|8215|8208|8210|8203|0
1726035600000|2024-09-11 06:20:00|8211.8|8204.8|8219|8212|8219|8212|8211.5|8204.5|0
1726035900000|2024-09-11 06:25:00|8218.5|8211.5|8222.8|8215.8|8222.8|8215.8|8218.3|8211.3|0
1726036200000|2024-09-11 06:30:00|8222.5|8215.5|8231|8224|8231.8|8224.8|8222.3|8215.3|0
1726036500000|2024-09-11 06:35:00|8231.5|8224.5|8228.3|8221.3|8232.5|8225.5|8228|8221|0
1726036800000|2024-09-11 06:40:00|8228|8221|8229|8222|8231.5|8224.5|8227.5|8220.5|0
1726037100000|2024-09-11 06:45:00|8228.8|8221.8|8231|8224|8231.5|8224.5|8226.5|8219.5|0
1726037400000|2024-09-11 06:50:00|8231.8|8224.8|8230.5|8223.5|8232.5|8225.5|8230.3|8223.3|0
1726037700000|2024-09-11 06:55:00|8230.3|8223.3|8221.5|8214.5|8230.5|8223.5|8221.5|8214.5|0
1726038000000|2024-09-11 07:00:00|8221.8|8214.8|8225.5|8218.5|8226.5|8219.5|8214|8207|0
1726038300000|2024-09-11 07:05:00|8225.8|8218.8|8217|8210|8228|8221|8216|8209|0
1726038600000|2024-09-11 07:10:00|8216.3|8209.3|8218|8211|8223.3|8216.3|8215|8208|0
1726038900000|2024-09-11 07:15:00|8217.8|8210.8|8219.3|8212.3|8227.5|8220.5|8216|8209|0
1726039200000|2024-09-11 07:20:00|8218.8|8211.8|8218.5|8211.5|8224.3|8217.3|8216.5|8209.5|0
1726039500000|2024-09-11 07:25:00|8218.8|8211.8|8218.3|8211.3|8220.3|8213.3|8214|8207|0
1726039800000|2024-09-11 07:30:00|8218.8|8211.8|8222|8215|8225.8|8218.8|8216.8|8209.8|0
1726040100000|2024-09-11 07:35:00|8222.3|8215.3|8221.3|8214.3|8224.8|8217.8|8218.3|8211.3|0
1726040400000|2024-09-11 07:40:00|8220.8|8213.8|8217.6|8210.6|8221.5|8214.5|8216.9|8209.9|0
1726040700000|2024-09-11 07:45:00|8217.9|8210.9|8214.6|8207.6|8220.1|8213.1|8212.9|8205.9|0
1726041000000|2024-09-11 07:50:00|8214.4|8207.4|8217.4|8210.4|8218.9|8211.9|8212.4|8205.4|0
1726041300000|2024-09-11 07:55:00|8217.6|8210.6|8209.6|8202.6|8217.6|8210.6|8208.6|8201.6|0
1726041600000|2024-09-11 08:00:00|8209.9|8202.9|8209.4|8202.4|8212.4|8205.4|8206.4|8199.4|0
1726041900000|2024-09-11 08:05:00|8208.6|8201.6|8211.1|8204.1|8212.4|8205.4|8205.9|8198.9|0
1726042200000|2024-09-11 08:10:00|8210.9|8203.9|8204.9|8197.9|8211.9|8204.9|8203.6|8196.6|0
1726042500000|2024-09-11 08:15:00|8205.1|8198.1|8206.1|8199.1|8208.4|8201.4|8201.6|8194.6|0
1726042800000|2024-09-11 08:20:00|8206.4|8199.4|8205.9|8198.9|8209.9|8202.9|8202.6|8195.6|0
1726043100000|2024-09-11 08:25:00|8206.6|8199.6|8205.6|8198.6|8208.9|8201.9|8204.4|8197.4|0
1726043400000|2024-09-11 08:30:00|8206.6|8199.6|8197.9|8190.9|8207.1|8200.1|8197.6|8190.6|0
1726043700000|2024-09-11 08:35:00|8197.4|8190.4|8193.6|8186.6|8197.4|8190.4|8192.4|8185.4|0
1726044000000|2024-09-11 08:40:00|8193.9|8186.9|8185.1|8178.1|8194.1|8187.1|8182.9|8175.9|0
1726044300000|2024-09-11 08:45:00|8185.6|8178.6|8195.1|8188.1|8195.4|8188.4|8183.4|8176.4|0
1726044600000|2024-09-11 08:50:00|8195.4|8188.4|8200.1|8193.1|8205.1|8198.1|8195.4|8188.4|0
1726044900000|2024-09-11 08:55:00|8199.9|8192.9|8200.1|8193.1|8203.6|8196.6|8198.6|8191.6|0
1726045200000|2024-09-11 09:00:00|8199.6|8192.6|8195.1|8188.1|8200.4|8193.4|8195.1|8188.1|0
1726045500000|2024-09-11 09:05:00|8195.6|8188.6|8201.6|8194.6|8201.6|8194.6|8195.1|8188.1|0
1726045800000|2024-09-11 09:10:00|8202.4|8195.4|8199.4|8192.4|8205.1|8198.1|8199.4|8192.4|0
1726046100000|2024-09-11 09:15:00|8199.1|8192.1|8196.9|8189.9|8199.9|8192.9|8195.6|8188.6|0
1726046400000|2024-09-11 09:20:00|8197.1|8190.1|8193.6|8186.6|8197.4|8190.4|8192.6|8185.6|0
1726046700000|2024-09-11 09:25:00|8193.9|8186.9|8194.6|8187.6|8197.4|8190.4|8191.6|8184.6|0
1726047000000|2024-09-11 09:30:00|8194.9|8187.9|8198.4|8191.4|8202.4|8195.4|8194.4|8187.4|0
1726047300000|2024-09-11 09:35:00|8198.6|8191.6|8196.4|8189.4|8200.6|8193.6|8195.9|8188.9|0
1726047600000|2024-09-11 09:40:00|8196.6|8189.6|8194.6|8187.6|8198.6|8191.6|8194.1|8187.1|0
1726047900000|2024-09-11 09:45:00|8194.9|8187.9|8195.6|8188.6|8197.6|8190.6|8192.9|8185.9|0
1726048200000|2024-09-11 09:50:00|8195.9|8188.9|8199.4|8192.4|8200.6|8193.6|8195.4|8188.4|0
1726048500000|2024-09-11 09:55:00|8199.6|8192.6|8202.4|8195.4|8203.4|8196.4|8199.4|8192.4|0
1726048800000|2024-09-11 10:00:00|8201.9|8194.9|8204.6|8197.6|8207.1|8200.1|8201.9|8194.9|0
1726049100000|2024-09-11 10:05:00|8204.9|8197.9|8207.1|8200.1|8209.4|8202.4|8204.9|8197.9|0
1726049400000|2024-09-11 10:10:00|8207.6|8200.6|8208.4|8201.4|8209.4|8202.4|8205.4|8198.4|0
1726049700000|2024-09-11 10:15:00|8208.1|8201.1|8211.6|8204.6|8212.4|8205.4|8206.6|8199.6|0
1726050000000|2024-09-11 10:20:00|8211.9|8204.9|8214.4|8207.4|8215.9|8208.9|8211.4|8204.4|0
1726050300000|2024-09-11 10:25:00|8214.9|8207.9|8213.1|8206.1|8215.1|8208.1|8211.6|8204.6|0
1726050600000|2024-09-11 10:30:00|8213.4|8206.4|8216.9|8209.9|8217.4|8210.4|8212.9|8205.9|0
1726050900000|2024-09-11 10:35:00|8217.1|8210.1|8218.6|8211.6|8219.1|8212.1|8216.9|8209.9|0
1726051200000|2024-09-11 10:40:00|8218.9|8211.9|8217.1|8210.1|8218.9|8211.9|8217.1|8210.1|0
1726051500000|2024-09-11 10:45:00|8217.4|8210.4|8214.4|8207.4|8217.6|8210.6|8213.6|8206.6|0
1726051800000|2024-09-11 10:50:00|8214.1|8207.1|8216.1|8209.1|8216.9|8209.9|8214.1|8207.1|0
1726052100000|2024-09-11 10:55:00|8216.6|8209.6|8214.9|8207.9|8218.9|8211.9|8213.6|8206.6|0
1726052400000|2024-09-11 11:00:00|8215.4|8208.4|8214.4|8207.4|8216.6|8209.6|8212.1|8205.1|0
1726052700000|2024-09-11 11:05:00|8214.1|8207.1|8214.4|8207.4|8214.6|8207.6|8209.6|8202.6|0
1726053000000|2024-09-11 11:10:00|8214.1|8207.1|8215.1|8208.1|8216.9|8209.9|8214.1|8207.1|0
1726053300000|2024-09-11 11:15:00|8215.4|8208.4|8218.4|8211.4|8218.6|8211.6|8215.4|8208.4|0
1726053600000|2024-09-11 11:20:00|8218.1|8211.1|8216.9|8209.9|8220.4|8213.4|8215.6|8208.6|0
1726053900000|2024-09-11 11:25:00|8216.6|8209.6|8215.1|8208.1|8216.6|8209.6|8212.9|8205.9|0
1726054200000|2024-09-11 11:30:00|8215.4|8208.4|8221.9|8214.9|8222.1|8215.1|8215.4|8208.4|0
1726054500000|2024-09-11 11:35:00|8221.6|8214.6|8228.9|8221.9|8229.1|8222.1|8220.9|8213.9|0
1726054800000|2024-09-11 11:40:00|8228.8|8221.8|8225.8|8218.8|8229.3|8222.3|8225.8|8218.8|0
1726055100000|2024-09-11 11:45:00|8226.3|8219.3|8228|8221|8228.3|8221.3|8223.5|8216.5|0
1726055400000|2024-09-11 11:50:00|8228.3|8221.3|8225|8218|8229|8222|8224.3|8217.3|0
1726055700000|2024-09-11 11:55:00|8224.8|8217.8|8220|8213|8224.8|8217.8|8219.3|8212.3|0
1726056000000|2024-09-11 12:00:00|8219.8|8212.8|8223.3|8216.3|8224.3|8217.3|8219.3|8212.3|0
1726056300000|2024-09-11 12:05:00|8223|8216|8223.3|8216.3|8225.8|8218.8|8222.5|8215.5|0
1726056600000|2024-09-11 12:10:00|8222.8|8215.8|8223.5|8216.5|8225.8|8218.8|8220.8|8213.8|0
1726056900000|2024-09-11 12:15:00|8223.3|8216.3|8223.3|8216.3|8224.3|8217.3|8221.8|8214.8|0
1726057200000|2024-09-11 12:20:00|8223|8216|8215.8|8208.8|8223|8216|8214.8|8207.8|0
1726057500000|2024-09-11 12:25:00|8215.3|8208.3|8220.3|8213.3|8220.3|8213.3|8214.5|8207.5|0
1726057800000|2024-09-11 12:30:00|8217.8|8210.8|8211|8204|8217.8|8210.8|8204.8|8197.8|0
1726058100000|2024-09-11 12:35:00|8210.8|8203.8|8216|8209|8220.5|8213.5|8207.3|8200.3|0
1726058400000|2024-09-11 12:40:00|8215.5|8208.5|8212|8205|8216.3|8209.3|8208.5|8201.5|0
1726058700000|2024-09-11 12:45:00|8211.8|8204.8|8220.3|8213.3|8222.5|8215.5|8211.8|8204.8|0
1726059000000|2024-09-11 12:50:00|8221|8214|8219.8|8212.8|8222.8|8215.8|8214.8|8207.8|0
1726059300000|2024-09-11 12:55:00|8220|8213|8224|8217|8229.8|8222.8|8220|8213|0
1726059600000|2024-09-11 13:00:00|8224.8|8217.8|8233|8226|8236.5|8229.5|8224.5|8217.5|0
1726059900000|2024-09-11 13:05:00|8233.3|8226.3|8230.5|8223.5|8236.8|8229.8|8229|8222|0
1726060200000|2024-09-11 13:10:00|8230.3|8223.3|8230.8|8223.8|8232.3|8225.3|8228|8221|0
1726060500000|2024-09-11 13:15:00|8230.5|8223.5|8232.5|8225.5|8235.5|8228.5|8230.3|8223.3|0
1726060800000|2024-09-11 13:20:00|8232.8|8225.8|8230|8223|8235|8228|8229.8|8222.8|0
1726061100000|2024-09-11 13:25:00|8229.8|8222.8|8234.3|8227.3|8234.3|8227.3|8227.5|8220.5|0
1726061400000|2024-09-11 13:30:00|8234|8227|8223.8|8216.8|8235.8|8228.8|8222.3|8215.3|0
1726061700000|2024-09-11 13:35:00|8223.5|8216.5|8216.3|8209.3|8225.3|8218.3|8215.8|8208.8|0
1726062000000|2024-09-11 13:40:00|8217.3|8210.3|8215.5|8208.5|8217.3|8210.3|8210.3|8203.3|0
1726062300000|2024-09-11 13:45:00|8215.8|8208.8|8217.8|8210.8|8219.5|8212.5|8212|8205|0
1726062600000|2024-09-11 13:50:00|8217.5|8210.5|8209.5|8202.5|8217.5|8210.5|8205|8198|0
1726062900000|2024-09-11 13:55:00|8210.3|8203.3|8202.8|8195.8|8211|8204|8201.8|8194.8|0
1726063200000|2024-09-11 14:00:00|8202|8195|8193.3|8186.3|8205|8198|8191.5|8184.5|0
1726063500000|2024-09-11 14:05:00|8193|8186|8194.5|8187.5|8196.3|8189.3|8188.8|8181.8|0
1726063800000|2024-09-11 14:10:00|8195.1|8188.1|8185.1|8178.1|8195.8|8188.8|8185.1|8178.1|0
1726064100000|2024-09-11 14:15:00|8184.8|8177.8|8182.6|8175.6|8185.8|8178.8|8180.8|8173.8|0
1726064400000|2024-09-11 14:20:00|8179.8|8172.8|8184.1|8177.1|8192.1|8185.1|8179.6|8172.6|0
1726064700000|2024-09-11 14:25:00|8184.6|8177.6|8180.6|8173.6|8186.8|8179.8|8180.1|8173.1|0
1726065000000|2024-09-11 14:30:00|8179.8|8172.8|8179.1|8172.1|8181.3|8174.3|8175.3|8168.3|0
1726065300000|2024-09-11 14:35:00|8179.3|8172.3|8179.1|8172.1|8184.3|8177.3|8177.6|8170.6|0
1726065600000|2024-09-11 14:40:00|8178.6|8171.6|8178.1|8171.1|8178.6|8171.6|8174.8|8167.8|0
1726065900000|2024-09-11 14:45:00|8177.6|8170.6|8173.1|8166.1|8180.6|8173.6|8172.1|8165.1|0
1726066200000|2024-09-11 14:50:00|8172.8|8165.8|8182.3|8175.3|8182.8|8175.8|8172.6|8165.6|0
1726066500000|2024-09-11 14:55:00|8182.6|8175.6|8187.3|8180.3|8187.8|8180.8|8178.1|8171.1|0
1726066800000|2024-09-11 15:00:00|8187.6|8180.6|8187.3|8180.3|8188.6|8181.6|8182.6|8175.6|0
1726067100000|2024-09-11 15:05:00|8187.1|8180.1|8195.1|8188.1|8197.6|8190.6|8186.3|8179.3|0
1726067400000|2024-09-11 15:10:00|8194.8|8187.8|8210.8|8203.8|8211.6|8204.6|8193.1|8186.1|0
1726067700000|2024-09-11 15:15:00|8210.6|8203.6|8205.3|8198.3|8211.3|8204.3|8205.3|8198.3|0
1726068000000|2024-09-11 15:20:00|8205.1|8198.1|8202.6|8195.6|8206.6|8199.6|8199.1|8192.1|0
1726068300000|2024-09-11 15:25:00|8202.3|8195.3|8198.1|8191.1|8204.6|8197.6|8197.1|8190.1|0
1726068600000|2024-09-11 15:30:00|8197.4|8190.4|8197.4|8190.4|8203.4|8196.4|8196.9|8189.9|0
1726068900000|2024-09-11 15:35:00|8197.9|8190.9|8206.9|8199.9|8207.9|8200.9|8196.9|8189.9|0
1726069200000|2024-09-11 15:40:00|8207.4|8200.4|8211.6|8204.6|8213.9|8206.9|8206.9|8199.9|0
1726069500000|2024-09-11 15:45:00|8212.4|8205.4|8212.6|8205.6|8213.9|8206.9|8208.4|8201.4|0
1726069800000|2024-09-11 15:50:00|8213.4|8206.4|8211.4|8204.4|8213.9|8206.9|8210.4|8203.4|0
1726070100000|2024-09-11 15:55:00|8211.1|8204.1|8211.9|8204.9|8212.6|8205.6|8202.4|8195.4|0
1726070400000|2024-09-11 16:00:00|8211.4|8204.4|8215.4|8208.4|8215.9|8208.9|8209.4|8202.4|0
1726070700000|2024-09-11 16:05:00|8214.9|8207.9|8216.1|8209.1|8222.1|8215.1|8214.9|8207.9|0
1726071000000|2024-09-11 16:10:00|8216.4|8209.4|8220.4|8213.4|8220.4|8213.4|8214.6|8207.6|0
1726071300000|2024-09-11 16:15:00|8220.6|8213.6|8220.1|8213.1|8221.1|8214.1|8217.4|8210.4|0
1726071600000|2024-09-11 16:20:00|8220.9|8213.9|8222.6|8215.6|8222.6|8215.6|8217.4|8210.4|0
1726071900000|2024-09-11 16:25:00|8222.9|8215.9|8224.9|8217.9|8225.1|8218.1|8221.1|8214.1|0
1726072200000|2024-09-11 16:30:00|8225.1|8218.1|8226.4|8219.4|8229.4|8222.4|8224.9|8217.9|0
1726072500000|2024-09-11 16:35:00|8226.9|8219.9|8229.9|8222.9|8229.9|8222.9|8224.4|8217.4|0
1726072800000|2024-09-11 16:40:00|8230.1|8223.1|8230.4|8223.4|8232.4|8225.4|8228.9|8221.9|0
1726073100000|2024-09-11 16:45:00|8230.9|8223.9|8231.6|8224.6|8233.6|8226.6|8229.4|8222.4|0
1726073400000|2024-09-11 16:50:00|8231.9|8224.9|8233.6|8226.6|8234.9|8227.9|8230.4|8223.4|0
1726073700000|2024-09-11 16:55:00|8233.9|8226.9|8230.4|8223.4|8234.4|8227.4|8227.6|8220.6|0
1726074000000|2024-09-11 17:00:00|8229.6|8222.6|8234.6|8227.6|8236.1|8229.1|8229.6|8222.6|0
1726074300000|2024-09-11 17:05:00|8234.4|8227.4|8236.1|8229.1|8239.4|8232.4|8232.9|8225.9|0
1726074600000|2024-09-11 17:10:00|8235.9|8228.9|8240.4|8233.4|8241.4|8234.4|8235.9|8228.9|0
1726074900000|2024-09-11 17:15:00|8240.1|8233.1|8238.9|8231.9|8240.9|8233.9|8237.4|8230.4|0
1726075200000|2024-09-11 17:20:00|8239.1|8232.1|8236.9|8229.9|8239.1|8232.1|8234.9|8227.9|0
1726075500000|2024-09-11 17:25:00|8236.4|8229.4|8239.4|8232.4|8241.4|8234.4|8236.4|8229.4|0
1726075800000|2024-09-11 17:30:00|8239.6|8232.6|8241.9|8234.9|8242.9|8235.9|8239.1|8232.1|0
1726076100000|2024-09-11 17:35:00|8242.1|8235.1|8243.1|8236.1|8243.4|8236.4|8240.4|8233.4|0
1726076400000|2024-09-11 17:40:00|8243.4|8236.4|8245.4|8238.4|8245.6|8238.6|8242.4|8235.4|0
1726076700000|2024-09-11 17:45:00|8244.9|8237.9|8248.9|8241.9|8249.1|8242.1|8243.4|8236.4|0
1726077000000|2024-09-11 17:50:00|8248.6|8241.6|8246.1|8239.1|8251.1|8244.1|8245.4|8238.4|0
1726077300000|2024-09-11 17:55:00|8246.4|8239.4|8243.6|8236.6|8246.4|8239.4|8240.6|8233.6|0
1726077600000|2024-09-11 18:00:00|8242.9|8235.9|8245.1|8238.1|8246.4|8239.4|8241.6|8234.6|0
1726077900000|2024-09-11 18:05:00|8244.9|8237.9|8246.9|8239.9|8248.4|8241.4|8242.6|8235.6|0
1726078200000|2024-09-11 18:10:00|8247.4|8240.4|8243.9|8236.9|8248.4|8241.4|8243.4|8236.4|0
1726078500000|2024-09-11 18:15:00|8243.6|8236.6|8243.6|8236.6|8246.1|8239.1|8242.1|8235.1|0
1726078800000|2024-09-11 18:20:00|8243.4|8236.4|8247.4|8240.4|8247.9|8240.9|8243.4|8236.4|0
1726079100000|2024-09-11 18:25:00|8247.1|8240.1|8249.4|8242.4|8249.9|8242.9|8245.9|8238.9|0
1726079400000|2024-09-11 18:30:00|8249.1|8242.1|8253.6|8246.6|8253.9|8246.9|8247.4|8240.4|0
1726079700000|2024-09-11 18:35:00|8253.4|8246.4|8256.1|8249.1|8256.1|8249.1|8250.1|8243.1|0
1726080000000|2024-09-11 18:40:00|8256.4|8249.4|8259.4|8252.4|8261.9|8254.9|8256.4|8249.4|0
1726080300000|2024-09-11 18:45:00|8259.1|8252.1|8256.4|8249.4|8259.9|8252.9|8254.4|8247.4|0
1726080600000|2024-09-11 18:50:00|8256.9|8249.9|8250.4|8243.4|8257.1|8250.1|8249.6|8242.6|0
1726080900000|2024-09-11 18:55:00|8250.6|8243.6|8252.9|8245.9|8254.4|8247.4|8248.9|8241.9|0
1726081200000|2024-09-11 19:00:00|8252.4|8245.4|8254.4|8247.4|8254.4|8247.4|8250.4|8243.4|0
1726081500000|2024-09-11 19:05:00|8254.9|8247.9|8259.4|8252.4|8260.4|8253.4|8253.9|8246.9|0
1726081800000|2024-09-11 19:10:00|8259.1|8252.1|8257.4|8250.4|8259.6|8252.6|8256.1|8249.1|0
1726082100000|2024-09-11 19:15:00|8257.9|8250.9|8259.4|8252.4|8261.6|8254.6|8257.1|8250.1|0
1726082400000|2024-09-11 19:20:00|8259.6|8252.6|8260.9|8253.9|8261.4|8254.4|8258.6|8251.6|0
1726082700000|2024-09-11 19:25:00|8260.4|8253.4|8261.9|8254.9|8263.4|8256.4|8260.4|8253.4|0
1726083000000|2024-09-11 19:30:00|8261.6|8254.6|8260.4|8253.4|8261.6|8254.6|8256.9|8249.9|0
1726083300000|2024-09-11 19:35:00|8260.1|8253.1|8256.9|8249.9|8260.9|8253.9|8255.9|8248.9|0
1726083600000|2024-09-11 19:40:00|8257.4|8250.4|8255.4|8248.4|8258.6|8251.6|8251.9|8244.9|0
1726083900000|2024-09-11 19:45:00|8255.1|8248.1|8259.4|8252.4|8259.9|8252.9|8253.9|8246.9|0
1726084200000|2024-09-11 19:50:00|8258.6|8251.6|8261.6|8254.6|8261.9|8254.9|8256.6|8249.6|0
1726084500000|2024-09-11 19:55:00|8261.4|8254.4|8259.5|8252.5|8269.4|8262.4|8259.5|8252.5|0
1726084800000|2024-09-11 20:00:00|8257.9|8250.9|8256.7|8249.7|8261.5|8254.5|8255.2|8248.2|0
1726085100000|2024-09-11 20:05:00|8256.4|8249.4|8260.9|8253.9|8260.9|8253.9|8255.8|8248.8|0
1726085400000|2024-09-11 20:10:00|8261|8254|8259.4|8252.4|8265.4|8258.4|8259.1|8252.1|0
1726085700000|2024-09-11 20:15:00|8259.7|8252.7|8262.1|8255.1|8262.5|8255.5|8259.7|8252.7|0
1726086000000|2024-09-11 20:20:00|8262.4|8255.4|8260.6|8253.6|8263|8256|8259.1|8252.1|0
1726086300000|2024-09-11 20:25:00|8260.7|8253.7|8260.3|8253.3|8260.9|8253.9|8259.7|8252.7|0
1726086600000|2024-09-11 20:30:00|8260|8253|8260|8253|8261.5|8254.5|8259.4|8252.4|0
1726086900000|2024-09-11 20:35:00|8260.6|8253.6|8261.5|8254.5|8261.6|8254.6|8260|8253|0
1726087200000|2024-09-11 20:40:00|8261.3|8254.3|8260|8253|8261.3|8254.3|8259.4|8252.4|0
1726087500000|2024-09-11 20:45:00|8259.7|8252.7|8259.4|8252.4|8260.6|8253.6|8259.4|8252.4|0
1726087800000|2024-09-11 20:50:00|8259.1|8252.1|8260.3|8253.3|8260.3|8253.3|8259.1|8252.1|0
1726088100000|2024-09-11 20:55:00|8260|8253|8260.1|8253.1|8260.4|8253.4|8258.8|8251.8|0
1726088400000|2024-09-11 21:00:00|8260.2|8253.2|8260.1|8253.1|8260.3|8253.3|8260|8253|0
1726088700000|2024-09-11 21:05:00|8260.2|8253.2|8260.4|8253.4|8260.5|8253.5|8260.2|8253.2|0
1726089000000|2024-09-11 21:10:00|8260.5|8253.5|8259.5|8252.5|8260.6|8253.6|8259.4|8252.4|0
1726089300000|2024-09-11 21:15:00|8259.3|8252.3|8259.2|8252.2|8259.5|8252.5|8258.9|8251.9|0
1726089600000|2024-09-11 21:20:00|8259.3|8252.3|8259.7|8252.7|8259.7|8252.7|8258.8|8251.8|0
1726089900000|2024-09-11 21:25:00|8259.6|8252.6|8258.9|8251.9|8259.6|8252.6|8258.8|8251.8|0
1726090200000|2024-09-11 21:30:00|8258.7|8251.7|8258.8|8251.8|8258.9|8251.9|8258.6|8251.6|0
1726090500000|2024-09-11 21:35:00|8258.7|8251.7|8258.6|8251.6|8258.9|8251.9|8258.6|8251.6|0
1726090800000|2024-09-11 21:40:00|8258.8|8251.8|8258.7|8251.7|8258.8|8251.8|8258.7|8251.7|0
1726091100000|2024-09-11 21:45:00|8258.8|8251.8|8259.4|8252.4|8259.4|8252.4|8258.7|8251.7|0
1726091400000|2024-09-11 21:50:00|8259.3|8252.3|8259.2|8252.2|8259.7|8252.7|8259.2|8252.2|0
1726091700000|2024-09-11 21:55:00|8259.1|8252.1|8259.1|8252.1|8259.8|8252.8|8258.9|8251.9|0
1726092000000|2024-09-11 22:00:00|8260.1|8253.1|8257.5|8250.5|8260.3|8253.3|8256.3|8249.3|0
1726092300000|2024-09-11 22:05:00|8257.6|8250.6|8260.7|8253.7|8262.3|8255.3|8257.5|8250.5|0
1726092600000|2024-09-11 22:10:00|8261|8254|8261|8254|8261.6|8254.6|8260.7|8253.7|0
1726092900000|2024-09-11 22:15:00|8260.4|8253.4|8262|8255|8262|8255|8260.4|8253.4|0
1726093200000|2024-09-11 22:20:00|8262.2|8255.2|8261.3|8254.3|8263.1|8256.1|8261.3|8254.3|0
1726093500000|2024-09-11 22:25:00|8261.5|8254.5|8261.6|8254.6|8262.2|8255.2|8261|8254|0
1726093800000|2024-09-11 22:30:00|8261.8|8254.8|8262.8|8255.8|8263.4|8256.4|8261.6|8254.6|0
1726094100000|2024-09-11 22:35:00|8262.9|8255.9|8262.8|8255.8|8263.1|8256.1|8262|8255|0
1726094400000|2024-09-11 22:40:00|8262.6|8255.6|8262.5|8255.5|8263.1|8256.1|8262.2|8255.2|0
1726094700000|2024-09-11 22:45:00|8262.3|8255.3|8263.1|8256.1|8263.5|8256.5|8262|8255|0
1726095000000|2024-09-11 22:50:00|8262.9|8255.9|8262.8|8255.8|8262.9|8255.9|8262.5|8255.5|0
1726095300000|2024-09-11 22:55:00|8263.1|8256.1|8262.5|8255.5|8263.4|8256.4|8262.5|8255.5|0
1726095600000|2024-09-11 23:00:00|8262.8|8255.8|8262.8|8255.8|8263.4|8256.4|8262.6|8255.6|0
1726095900000|2024-09-11 23:05:00|8262.9|8255.9|8261.3|8254.3|8263.1|8256.1|8261.3|8254.3|0
1726096200000|2024-09-11 23:10:00|8261.5|8254.5|8261.9|8254.9|8262.2|8255.2|8261.5|8254.5|0
1726096500000|2024-09-11 23:15:00|8262.2|8255.2|8262.2|8255.2|8263.1|8256.1|8262.2|8255.2|0
1726096800000|2024-09-11 23:20:00|8262.3|8255.3|8262.5|8255.5|8263.1|8256.1|8262.2|8255.2|0
1726097100000|2024-09-11 23:25:00|8262.8|8255.8|8261.9|8254.9|8263.4|8256.4|8261.9|8254.9|0
1726097400000|2024-09-11 23:30:00|8261.6|8254.6|8261.9|8254.9|8262.2|8255.2|8261.3|8254.3|0
1726097700000|2024-09-11 23:35:00|8262.2|8255.2|8260.7|8253.7|8262.2|8255.2|8260.7|8253.7|0
1726098000000|2024-09-11 23:40:00|8260.4|8253.4|8261.3|8254.3|8261.6|8254.6|8260.3|8253.3|0
1726098300000|2024-09-11 23:45:00|8261|8254|8261.3|8254.3|8261.5|8254.5|8260.4|8253.4|0
1726098600000|2024-09-11 23:50:00|8261.2|8254.2|8261|8254|8261.6|8254.6|8260.7|8253.7|0
1726098900000|2024-09-11 23:55:00|8260.7|8253.7|8263.9|8256.9|8264.2|8257.2|8260.4|8253.4|0
1726099200000|2024-09-12 00:00:00|8264.2|8257.2|8273.8|8266.8|8273.8|8266.8|8263.3|8256.3|0
1726099500000|2024-09-12 00:05:00|8274|8267|8276|8269|8276|8269|8274|8267|0
1726099800000|2024-09-12 00:10:00|8276.3|8269.3|8273.3|8266.3|8276.3|8269.3|8272|8265|0
1726100100000|2024-09-12 00:15:00|8273|8266|8272|8265|8273.5|8266.5|8271.8|8264.8|0
1726100400000|2024-09-12 00:20:00|8272.3|8265.3|8271.5|8264.5|8272.3|8265.3|8270.3|8263.3|0
1726100700000|2024-09-12 00:25:00|8271.3|8264.3|8272.3|8265.3|8272.5|8265.5|8270.5|8263.5|0
1726101000000|2024-09-12 00:30:00|8272.5|8265.5|8272.5|8265.5|8272.8|8265.8|8272|8265|0
1726101300000|2024-09-12 00:35:00|8272.3|8265.3|8276.3|8269.3|8276.5|8269.5|8272.3|8265.3|0
1726101600000|2024-09-12 00:40:00|8276.5|8269.5|8275.8|8268.8|8276.5|8269.5|8275|8268|0
1726101900000|2024-09-12 00:45:00|8275.5|8268.5|8275.5|8268.5|8276.5|8269.5|8273.5|8266.5|0
1726102200000|2024-09-12 00:50:00|8275.8|8268.8|8272.3|8265.3|8277|8270|8272|8265|0
1726102500000|2024-09-12 00:55:00|8272|8265|8271|8264|8272.8|8265.8|8271|8264|0
1726102800000|2024-09-12 01:00:00|8271.8|8264.8|8268.5|8261.5|8271.8|8264.8|8268|8261|0
1726103100000|2024-09-12 01:05:00|8268.8|8261.8|8270.3|8263.3|8270.5|8263.5|8268.3|8261.3|0
1726103400000|2024-09-12 01:10:00|8270|8263|8266.3|8259.3|8270|8263|8266|8259|0
1726103700000|2024-09-12 01:15:00|8266.8|8259.8|8271.8|8264.8|8272|8265|8266|8259|0
1726104000000|2024-09-12 01:20:00|8272|8265|8271|8264|8272.3|8265.3|8271|8264|0
1726104300000|2024-09-12 01:25:00|8270.8|8263.8|8271.3|8264.3|8272.3|8265.3|8270|8263|0
1726104600000|2024-09-12 01:30:00|8270.8|8263.8|8276.3|8269.3|8276.3|8269.3|8270.8|8263.8|0
1726104900000|2024-09-12 01:35:00|8276|8269|8277.8|8270.8|8278|8271|8275.5|8268.5|0
1726105200000|2024-09-12 01:40:00|8278|8271|8277.8|8270.8|8278.3|8271.3|8275.8|8268.8|0
1726105500000|2024-09-12 01:45:00|8277.3|8270.3|8278.5|8271.5|8279|8272|8277|8270|0
1726105800000|2024-09-12 01:50:00|8278.3|8271.3|8276.5|8269.5|8278.5|8271.5|8276|8269|0
1726106100000|2024-09-12 01:55:00|8276.3|8269.3|8277.3|8270.3|8277.5|8270.5|8275.8|8268.8|0
1726106400000|2024-09-12 02:00:00|8277|8270|8275.8|8268.8|8277.5|8270.5|8275.8|8268.8|0
1726106700000|2024-09-12 02:05:00|8275.5|8268.5|8273.8|8266.8|8275.8|8268.8|8273.5|8266.5|0
1726107000000|2024-09-12 02:10:00|8273.5|8266.5|8269.3|8262.3|8273.5|8266.5|8269.3|8262.3|0
1726107300000|2024-09-12 02:15:00|8269|8262|8268.5|8261.5|8270.3|8263.3|8267.3|8260.3|0
1726107600000|2024-09-12 02:20:00|8268.8|8261.8|8272.3|8265.3|8273.5|8266.5|8268.8|8261.8|0
1726107900000|2024-09-12 02:25:00|8273|8266|8274.5|8267.5|8274.8|8267.8|8272|8265|0
1726108200000|2024-09-12 02:30:00|8274.3|8267.3|8275.5|8268.5|8276.5|8269.5|8274.3|8267.3|0
1726108500000|2024-09-12 02:35:00|8275.3|8268.3|8273.8|8266.8|8275.5|8268.5|8273.8|8266.8|0
1726108800000|2024-09-12 02:40:00|8274|8267|8272.3|8265.3|8274.5|8267.5|8271.5|8264.5|0
1726109100000|2024-09-12 02:45:00|8272.5|8265.5|8272.3|8265.3|8274.3|8267.3|8272.3|8265.3|0
1726109400000|2024-09-12 02:50:00|8272.5|8265.5|8270|8263|8273|8266|8268.5|8261.5|0
1726109700000|2024-09-12 02:55:00|8269.8|8262.8|8271|8264|8271|8264|8269.5|8262.5|0
1726110000000|2024-09-12 03:00:00|8270.3|8263.3|8269.3|8262.3|8271.5|8264.5|8269.3|8262.3|0
1726110300000|2024-09-12 03:05:00|8269.5|8262.5|8269.3|8262.3|8269.5|8262.5|8267.5|8260.5|0
1726110600000|2024-09-12 03:10:00|8269.5|8262.5|8271.8|8264.8|8271.8|8264.8|8269|8262|0
1726110900000|2024-09-12 03:15:00|8272|8265|8273|8266|8274|8267|8271.5|8264.5|0
1726111200000|2024-09-12 03:20:00|8272.3|8265.3|8274.5|8267.5|8274.5|8267.5|8271.8|8264.8|0
1726111500000|2024-09-12 03:25:00|8274.8|8267.8|8274|8267|8275.8|8268.8|8274|8267|0
1726111800000|2024-09-12 03:30:00|8274.8|8267.8|8275.3|8268.3|8275.5|8268.5|8272.8|8265.8|0
1726112100000|2024-09-12 03:35:00|8275|8268|8280.5|8273.5|8280.8|8273.8|8275|8268|0
1726112400000|2024-09-12 03:40:00|8281|8274|8282.5|8275.5|8282.5|8275.5|8280.8|8273.8|0
1726112700000|2024-09-12 03:45:00|8282.8|8275.8|8285|8278|8285|8278|8281|8274|0
1726113000000|2024-09-12 03:50:00|8284.8|8277.8|8284.3|8277.3|8285.5|8278.5|8283|8276|0
1726113300000|2024-09-12 03:55:00|8283.5|8276.5|8284.5|8277.5|8285|8278|8283.5|8276.5|0
1726113600000|2024-09-12 04:00:00|8284.3|8277.3|8284.5|8277.5|8284.5|8277.5|8283.5|8276.5|0
1726113900000|2024-09-12 04:05:00|8284|8277|8283|8276|8284.8|8277.8|8282.8|8275.8|0
1726114200000|2024-09-12 04:10:00|8282.8|8275.8|8284.3|8277.3|8284.3|8277.3|8282|8275|0
1726114500000|2024-09-12 04:15:00|8284.5|8277.5|8283.3|8276.3|8284.5|8277.5|8282.3|8275.3|0
1726114800000|2024-09-12 04:20:00|8282.8|8275.8|8280.5|8273.5|8282.8|8275.8|8280.5|8273.5|0
1726115100000|2024-09-12 04:25:00|8281|8274|8282.5|8275.5|8282.8|8275.8|8281|8274|0
1726115400000|2024-09-12 04:30:00|8282.8|8275.8|8283.8|8276.8|8284|8277|8282.5|8275.5|0
1726115700000|2024-09-12 04:35:00|8284|8277|8283.5|8276.5|8285.8|8278.8|8283.5|8276.5|0
1726116000000|2024-09-12 04:40:00|8283.3|8276.3|8285.3|8278.3|8286|8279|8283.3|8276.3|0
1726116300000|2024-09-12 04:45:00|8285|8278|8285.8|8278.8|8286|8279|8283.5|8276.5|0
1726116600000|2024-09-12 04:50:00|8285.5|8278.5|8285|8278|8285.8|8278.8|8284.5|8277.5|0
1726116900000|2024-09-12 04:55:00|8284.8|8277.8|8285.5|8278.5|8286|8279|8284.8|8277.8|0
1726117200000|2024-09-12 05:00:00|8286|8279|8287|8280|8287.8|8280.8|8285.8|8278.8|0
1726117500000|2024-09-12 05:05:00|8286.8|8279.8|8287.8|8280.8|8287.8|8280.8|8285|8278|0
1726117800000|2024-09-12 05:10:00|8288|8281|8288|8281|8288.3|8281.3|8286|8279|0
1726118100000|2024-09-12 05:15:00|8288.3|8281.3|8289.3|8282.3|8290|8283|8287|8280|0
1726118400000|2024-09-12 05:20:00|8290|8283|8290.8|8283.8|8291.8|8284.8|8290|8283|0
1726118700000|2024-09-12 05:25:00|8291|8284|8292|8285|8292.3|8285.3|8290.5|8283.5|0
1726119000000|2024-09-12 05:30:00|8292.3|8285.3|8294.5|8287.5|8295|8288|8291.3|8284.3|0
1726119300000|2024-09-12 05:35:00|8293.8|8286.8|8291.5|8284.5|8294.3|8287.3|8290|8283|0
1726119600000|2024-09-12 05:40:00|8291|8284|8294.8|8287.8|8295.5|8288.5|8291|8284|0
1726119900000|2024-09-12 05:45:00|8294.5|8287.5|8292.5|8285.5|8296|8289|8289.8|8282.8|0
1726120200000|2024-09-12 05:50:00|8292.3|8285.3|8293.3|8286.3|8296.3|8289.3|8292.3|8285.3|0
1726120500000|2024-09-12 05:55:00|8293|8286|8292|8285|8294|8287|8292|8285|0
1726120800000|2024-09-12 06:00:00|8292.3|8285.3|8300.3|8293.3|8303.8|8296.8|8292.3|8285.3|0
1726121100000|2024-09-12 06:05:00|8300.5|8293.5|8305.8|8298.8|8306|8299|8300.5|8293.5|0
1726121400000|2024-09-12 06:10:00|8305.5|8298.5|8300.8|8293.8|8305.5|8298.5|8298|8291|0
1726121700000|2024-09-12 06:15:00|8299.8|8292.8|8292.5|8285.5|8300|8293|8292.5|8285.5|0
1726122000000|2024-09-12 06:20:00|8292.8|8285.8|8294|8287|8295|8288|8291.3|8284.3|0
1726122300000|2024-09-12 06:25:00|8294.3|8287.3|8297.5|8290.5|8298.3|8291.3|8294|8287|0
1726122600000|2024-09-12 06:30:00|8298.5|8291.5|8299.5|8292.5|8300.8|8293.8|8296.5|8289.5|0
1726122900000|2024-09-12 06:35:00|8299.8|8292.8|8295|8288|8300.5|8293.5|8293.5|8286.5|0
1726123200000|2024-09-12 06:40:00|8295.3|8288.3|8292|8285|8295.3|8288.3|8291.3|8284.3|0
1726123500000|2024-09-12 06:45:00|8291.8|8284.8|8294|8287|8296|8289|8291|8284|0
1726123800000|2024-09-12 06:50:00|8294.3|8287.3|8296|8289|8297.5|8290.5|8294|8287|0
1726124100000|2024-09-12 06:55:00|8296.3|8289.3|8296.3|8289.3|8301|8294|8288.5|8281.5|0
1726124400000|2024-09-12 07:00:00|8295.5|8288.5|8298.8|8291.8|8310|8303|8293.5|8286.5|0
1726124700000|2024-09-12 07:05:00|8299.5|8292.5|8297.5|8290.5|8305|8298|8296.5|8289.5|0
1726125000000|2024-09-12 07:10:00|8297|8290|8291.8|8284.8|8302.8|8295.8|8291.8|8284.8|0
1726125300000|2024-09-12 07:15:00|8292.5|8285.5|8281.8|8274.8|8292.5|8285.5|8281.8|8274.8|0
1726125600000|2024-09-12 07:20:00|8282|8275|8281.8|8274.8|8288|8281|8280.3|8273.3|0
1726125900000|2024-09-12 07:25:00|8282.8|8275.8|8292.3|8285.3|8292.5|8285.5|8280.3|8273.3|0
1726126200000|2024-09-12 07:30:00|8291|8284|8292.3|8285.3|8292.3|8285.3|8284.8|8277.8|0
1726126500000|2024-09-12 07:35:00|8292|8285|8290.8|8283.8|8294|8287|8289.3|8282.3|0
1726126800000|2024-09-12 07:40:00|8291|8284|8294|8287|8295.5|8288.5|8288.3|8281.3|0
1726127100000|2024-09-12 07:45:00|8293.8|8286.8|8291.7|8284.7|8294.2|8287.2|8288.3|8281.3|0
1726127400000|2024-09-12 07:50:00|8291.5|8284.5|8283.4|8276.4|8292|8285|8282.7|8275.7|0
1726127700000|2024-09-12 07:55:00|8283.7|8276.7|8279.7|8272.7|8283.7|8276.7|8278.9|8271.9|0
1726128000000|2024-09-12 08:00:00|8279.2|8272.2|8274.9|8267.9|8279.2|8272.2|8273.4|8266.4|0
1726128300000|2024-09-12 08:05:00|8274.7|8267.7|8275.7|8268.7|8277.4|8270.4|8273.2|8266.2|0
1726128600000|2024-09-12 08:10:00|8275.4|8268.4|8272.7|8265.7|8277.2|8270.2|8271.4|8264.4|0
1726128900000|2024-09-12 08:15:00|8272.9|8265.9|8267.7|8260.7|8274.7|8267.7|8267.4|8260.4|0
1726129200000|2024-09-12 08:20:00|8267.4|8260.4|8268.2|8261.2|8269.7|8262.7|8266.7|8259.7|0
1726129500000|2024-09-12 08:25:00|8268.9|8261.9|8269.9|8262.9|8271.2|8264.2|8268.2|8261.2|0
1726129800000|2024-09-12 08:30:00|8270.4|8263.4|8272.4|8265.4|8272.9|8265.9|8267.7|8260.7|0
1726130100000|2024-09-12 08:35:00|8272.2|8265.2|8264.9|8257.9|8272.4|8265.4|8264.2|8257.2|0
1726130400000|2024-09-12 08:40:00|8264.7|8257.7|8263.9|8256.9|8265.7|8258.7|8261.2|8254.2|0
1726130700000|2024-09-12 08:45:00|8263.7|8256.7|8256.2|8249.2|8263.9|8256.9|8253.4|8246.4|0
1726131000000|2024-09-12 08:50:00|8256.7|8249.7|8255.9|8248.9|8256.9|8249.9|8254.2|8247.2|0
1726131300000|2024-09-12 08:55:00|8255.7|8248.7|8259.4|8252.4|8259.9|8252.9|8253.9|8246.9|0
1726131600000|2024-09-12 09:00:00|8259.7|8252.7|8258.9|8251.9|8260.9|8253.9|8257.9|8250.9|0
1726131900000|2024-09-12 09:05:00|8259.2|8252.2|8263.9|8256.9|8263.9|8256.9|8258.9|8251.9|0
1726132200000|2024-09-12 09:10:00|8263.7|8256.7|8268.9|8261.9|8268.9|8261.9|8263.7|8256.7|0
1726132500000|2024-09-12 09:15:00|8268.7|8261.7|8270.7|8263.7|8271.7|8264.7|8267.4|8260.4|0
1726132800000|2024-09-12 09:20:00|8270.9|8263.9|8272.4|8265.4|8273.7|8266.7|8269.7|8262.7|0
1726133100000|2024-09-12 09:25:00|8272.7|8265.7|8273.7|8266.7|8275.9|8268.9|8271.7|8264.7|0
1726133400000|2024-09-12 09:30:00|8272.9|8265.9|8271.9|8264.9|8273.2|8266.2|8271.2|8264.2|0
1726133700000|2024-09-12 09:35:00|8272.2|8265.2|8267.4|8260.4|8272.9|8265.9|8267.4|8260.4|0
1726134000000|2024-09-12 09:40:00|8267.7|8260.7|8267.9|8260.9|8269.2|8262.2|8266.7|8259.7|0
1726134300000|2024-09-12 09:45:00|8268.2|8261.2|8265.4|8258.4|8269.7|8262.7|8264.4|8257.4|0
1726134600000|2024-09-12 09:50:00|8265.7|8258.7|8264.4|8257.4|8266.4|8259.4|8262.7|8255.7|0
1726134900000|2024-09-12 09:55:00|8264.2|8257.2|8266.2|8259.2|8266.9|8259.9|8263.7|8256.7|0
1726135200000|2024-09-12 10:00:00|8265.9|8258.9|8270.2|8263.2|8271.4|8264.4|8265.2|8258.2|0
1726135500000|2024-09-12 10:05:00|8270.4|8263.4|8268.2|8261.2|8272.4|8265.4|8268.2|8261.2|0
1726135800000|2024-09-12 10:10:00|8268.4|8261.4|8268.4|8261.4|8271.4|8264.4|8268.2|8261.2|0
1726136100000|2024-09-12 10:15:00|8268.7|8261.7|8264.4|8257.4|8268.7|8261.7|8263.7|8256.7|0
1726136400000|2024-09-12 10:20:00|8264.2|8257.2|8264.2|8257.2|8264.7|8257.7|8262.7|8255.7|0
1726136700000|2024-09-12 10:25:00|8263.9|8256.9|8261.4|8254.4|8264.7|8257.7|8261.2|8254.2|0
1726137000000|2024-09-12 10:30:00|8261.7|8254.7|8262.7|8255.7|8263.2|8256.2|8260.7|8253.7|0
1726137300000|2024-09-12 10:35:00|8262.9|8255.9|8260.9|8253.9|8264.4|8257.4|8259.7|8252.7|0
1726137600000|2024-09-12 10:40:00|8261.4|8254.4|8263.9|8256.9|8264.4|8257.4|8260.9|8253.9|0
1726137900000|2024-09-12 10:45:00|8263.7|8256.7|8260.7|8253.7|8263.7|8256.7|8260.7|8253.7|0
1726138200000|2024-09-12 10:50:00|8260.2|8253.2|8260.4|8253.4|8260.4|8253.4|8258.4|8251.4|0
1726138500000|2024-09-12 10:55:00|8260.2|8253.2|8259.9|8252.9|8261.2|8254.2|8258.4|8251.4|0
1726138800000|2024-09-12 11:00:00|8261.4|8254.4|8258.4|8251.4|8263.2|8256.2|8258.2|8251.2|0
1726139100000|2024-09-12 11:05:00|8258.2|8251.2|8257.9|8250.9|8259.7|8252.7|8257.7|8250.7|0
1726139400000|2024-09-12 11:10:00|8257.7|8250.7|8257.2|8250.2|8258.2|8251.2|8255.7|8248.7|0
1726139700000|2024-09-12 11:15:00|8257.4|8250.4|8259.9|8252.9|8260.7|8253.7|8255.7|8248.7|0
1726140000000|2024-09-12 11:20:00|8259.7|8252.7|8259.9|8252.9|8261.9|8254.9|8259.2|8252.2|0
1726140300000|2024-09-12 11:25:00|8259.7|8252.7|8258.9|8251.9|8260.9|8253.9|8258.7|8251.7|0
1726140600000|2024-09-12 11:30:00|8258.7|8251.7|8259.7|8252.7|8259.7|8252.7|8257.9|8250.9|0
1726140900000|2024-09-12 11:35:00|8260.2|8253.2|8261.2|8254.2|8262.4|8255.4|8259.9|8252.9|0
1726141200000|2024-09-12 11:40:00|8261.9|8254.9|8263.4|8256.4|8266.4|8259.4|8261.9|8254.9|0
1726141500000|2024-09-12 11:45:00|8263.9|8256.9|8263.4|8256.4|8264.4|8257.4|8261.9|8254.9|0
1726141800000|2024-09-12 11:50:00|8263.1|8256.1|8267.9|8260.9|8267.9|8260.9|8262.1|8255.1|0
1726142100000|2024-09-12 11:55:00|8268.1|8261.1|8270.1|8263.1|8270.6|8263.6|8267.9|8260.9|0
1726142400000|2024-09-12 12:00:00|8269.9|8262.9|8276.4|8269.4|8276.4|8269.4|8269.6|8262.6|0
1726142700000|2024-09-12 12:05:00|8276.9|8269.9|8279.6|8272.6|8280.4|8273.4|8274.4|8267.4|0
1726143000000|2024-09-12 12:10:00|8279.9|8272.9|8277.6|8270.6|8280.6|8273.6|8276.1|8269.1|0
1726143300000|2024-09-12 12:15:00|8277.4|8270.4|8274.6|8267.6|8277.6|8270.6|8271.9|8264.9|0
1726143600000|2024-09-12 12:20:00|8274.4|8267.4|8269.1|8262.1|8275.1|8268.1|8266.9|8259.9|0
1726143900000|2024-09-12 12:25:00|8269.4|8262.4|8268.9|8261.9|8270.1|8263.1|8267.6|8260.6|0
1726144200000|2024-09-12 12:30:00|8268.4|8261.4|8253.6|8246.6|8268.4|8261.4|8252.6|8245.6|0
1726144500000|2024-09-12 12:35:00|8253.4|8246.4|8247.6|8240.6|8254.6|8247.6|8245.4|8238.4|0
1726144800000|2024-09-12 12:40:00|8247.4|8240.4|8256.1|8249.1|8256.9|8249.9|8245.9|8238.9|0
1726145100000|2024-09-12 12:45:00|8256.4|8249.4|8255.1|8248.1|8258.6|8251.6|8251.6|8244.6|0
1726145400000|2024-09-12 12:50:00|8255.4|8248.4|8253.1|8246.1|8256.4|8249.4|8251.9|8244.9|0
1726145700000|2024-09-12 12:55:00|8252.9|8245.9|8251.1|8244.1|8256.4|8249.4|8250.6|8243.6|0
1726146000000|2024-09-12 13:00:00|8250.9|8243.9|8249.6|8242.6|8252.9|8245.9|8247.9|8240.9|0
1726146300000|2024-09-12 13:05:00|8249.4|8242.4|8253.1|8246.1|8255.4|8248.4|8248.6|8241.6|0
1726146600000|2024-09-12 13:10:00|8252.9|8245.9|8253.6|8246.6|8256.9|8249.9|8249.9|8242.9|0
1726146900000|2024-09-12 13:15:00|8253.4|8246.4|8250.4|8243.4|8255.1|8248.1|8249.9|8242.9|0
1726147200000|2024-09-12 13:20:00|8250.6|8243.6|8250.9|8243.9|8253.4|8246.4|8250.4|8243.4|0
1726147500000|2024-09-12 13:25:00|8251.1|8244.1|8245.9|8238.9|8251.1|8244.1|8245.4|8238.4|0
1726147800000|2024-09-12 13:30:00|8245.4|8238.4|8248.1|8241.1|8252.1|8245.1|8240.9|8233.9|0
1726148100000|2024-09-12 13:35:00|8247.6|8240.6|8254.4|8247.4|8259.4|8252.4|8247.4|8240.4|0
1726148400000|2024-09-12 13:40:00|8253.9|8246.9|8251.9|8244.9|8259.9|8252.9|8249.6|8242.6|0
1726148700000|2024-09-12 13:45:00|8252.1|8245.1|8230.6|8223.6|8253.6|8246.6|8230.1|8223.1|0
1726149000000|2024-09-12 13:50:00|8231.1|8224.1|8229.6|8222.6|8232.4|8225.4|8224.1|8217.1|0
1726149300000|2024-09-12 13:55:00|8229.9|8222.9|8225.6|8218.6|8234.9|8227.9|8224.1|8217.1|0
1726149600000|2024-09-12 14:00:00|8225.4|8218.4|8222.6|8215.6|8226.4|8219.4|8221.4|8214.4|0
1726149900000|2024-09-12 14:05:00|8222.9|8215.9|8237.4|8230.4|8237.6|8230.6|8222.9|8215.9|0
1726150200000|2024-09-12 14:10:00|8237.5|8230.5|8243.5|8236.5|8245.5|8238.5|8236.2|8229.2|0
1726150500000|2024-09-12 14:15:00|8243.2|8236.2|8246.7|8239.7|8247.5|8240.5|8240.5|8233.5|0
1726150800000|2024-09-12 14:20:00|8247|8240|8241.2|8234.2|8248.2|8241.2|8240.5|8233.5|0
1726151100000|2024-09-12 14:25:00|8241.5|8234.5|8239.7|8232.7|8243.5|8236.5|8236.5|8229.5|0
1726151400000|2024-09-12 14:30:00|8240|8233|8241.2|8234.2|8242.7|8235.7|8237.5|8230.5|0
1726151700000|2024-09-12 14:35:00|8241|8234|8237|8230|8241.2|8234.2|8233.7|8226.7|0
1726152000000|2024-09-12 14:40:00|8236.5|8229.5|8242.7|8235.7|8242.7|8235.7|8236.2|8229.2|0
1726152300000|2024-09-12 14:45:00|8241.5|8234.5|8244.5|8237.5|8245.5|8238.5|8239.5|8232.5|0
1726152600000|2024-09-12 14:50:00|8244.7|8237.7|8236.5|8229.5|8244.7|8237.7|8236|8229|0
1726152900000|2024-09-12 14:55:00|8237|8230|8233.7|8226.7|8243.7|8236.7|8233.2|8226.2|0
1726153200000|2024-09-12 15:00:00|8233.5|8226.5|8235.2|8228.2|8237.2|8230.2|8232|8225|0
1726153500000|2024-09-12 15:05:00|8234.7|8227.7|8240.5|8233.5|8242|8235|8234.5|8227.5|0
1726153800000|2024-09-12 15:10:00|8239.5|8232.5|8244|8237|8245.5|8238.5|8238.2|8231.2|0
1726154100000|2024-09-12 15:15:00|8244.5|8237.5|8240.2|8233.2|8244.7|8237.7|8237.5|8230.5|0
1726154400000|2024-09-12 15:20:00|8240|8233|8242|8235|8242.5|8235.5|8238|8231|0
1726154700000|2024-09-12 15:25:00|8242.5|8235.5|8241.5|8234.5|8243.5|8236.5|8238|8231|0
1726155000000|2024-09-12 15:30:00|8242.2|8235.2|8245.7|8238.7|8246|8239|8237.5|8230.5|0
1726155300000|2024-09-12 15:35:00|8245.5|8238.5|8245|8238|8249.5|8242.5|8243.5|8236.5|0
1726155600000|2024-09-12 15:40:00|8245.2|8238.2|8245.5|8238.5|8251.5|8244.5|8244.5|8237.5|0
1726155900000|2024-09-12 15:45:00|8246.2|8239.2|8243|8236|8247|8240|8241.7|8234.7|0
1726156200000|2024-09-12 15:50:00|8242.5|8235.5|8241.2|8234.2|8244.2|8237.2|8239.7|8232.7|0
1726156500000|2024-09-12 15:55:00|8241.5|8234.5|8239.5|8232.5|8245.7|8238.7|8237.2|8230.2|0
1726156800000|2024-09-12 16:00:00|8239|8232|8246|8239|8246.5|8239.5|8238.5|8231.5|0
1726157100000|2024-09-12 16:05:00|8246.5|8239.5|8246.2|8239.2|8246.7|8239.7|8241.5|8234.5|0
1726157400000|2024-09-12 16:10:00|8246|8239|8247|8240|8247.5|8240.5|8242.7|8235.7|0
1726157700000|2024-09-12 16:15:00|8246.2|8239.2|8249.7|8242.7|8250.7|8243.7|8246|8239|0
1726158000000|2024-09-12 16:20:00|8249.5|8242.5|8251|8244|8253.5|8246.5|8249|8242|0
1726158300000|2024-09-12 16:25:00|8251.5|8244.5|8248.7|8241.7|8253.2|8246.2|8248.5|8241.5|0
1726158600000|2024-09-12 16:30:00|8248.5|8241.5|8251.5|8244.5|8251.7|8244.7|8248|8241|0
1726158900000|2024-09-12 16:35:00|8251.2|8244.2|8250.5|8243.5|8253.2|8246.2|8250|8243|0
1726159200000|2024-09-12 16:40:00|8250.2|8243.2|8255.2|8248.2|8255.2|8248.2|8249.7|8242.7|0
1726159500000|2024-09-12 16:45:00|8255|8248|8259.5|8252.5|8259.5|8252.5|8254.2|8247.2|0
1726159800000|2024-09-12 16:50:00|8259.7|8252.7|8266.2|8259.2|8266.5|8259.5|8259.5|8252.5|0
1726160100000|2024-09-12 16:55:00|8266.5|8259.5|8265.7|8258.7|8266.5|8259.5|8262.5|8255.5|0
1726160400000|2024-09-12 17:00:00|8266|8259|8267.2|8260.2|8267.7|8260.7|8264.7|8257.7|0
1726160700000|2024-09-12 17:05:00|8267.5|8260.5|8266.5|8259.5|8268.5|8261.5|8265.5|8258.5|0
1726161000000|2024-09-12 17:10:00|8266.2|8259.2|8266.5|8259.5|8267.5|8260.5|8264.7|8257.7|0
1726161300000|2024-09-12 17:15:00|8266.2|8259.2|8266.5|8259.5|8268.5|8261.5|8264.5|8257.5|0
1726161600000|2024-09-12 17:20:00|8266.2|8259.2|8270.7|8263.7|8271|8264|8264|8257|0
1726161900000|2024-09-12 17:25:00|8271|8264|8269|8262|8271.2|8264.2|8267.7|8260.7|0
1726162200000|2024-09-12 17:30:00|8269.2|8262.2|8271.5|8264.5|8271.5|8264.5|8268|8261|0
1726162500000|2024-09-12 17:35:00|8271|8264|8273.5|8266.5|8274|8267|8271|8264|0
1726162800000|2024-09-12 17:40:00|8273.2|8266.2|8273.2|8266.2|8274.5|8267.5|8272.5|8265.5|0
1726163100000|2024-09-12 17:45:00|8273|8266|8275|8268|8275|8268|8272.5|8265.5|0
1726163400000|2024-09-12 17:50:00|8275.2|8268.2|8276|8269|8277.5|8270.5|8274.5|8267.5|0
1726163700000|2024-09-12 17:55:00|8276.2|8269.2|8275.5|8268.5|8277.5|8270.5|8273|8266|0
1726164000000|2024-09-12 18:00:00|8275.2|8268.2|8275.2|8268.2|8276.7|8269.7|8274|8267|0
1726164300000|2024-09-12 18:05:00|8275|8268|8269.2|8262.2|8275.7|8268.7|8267.7|8260.7|0
1726164600000|2024-09-12 18:10:00|8269.5|8262.5|8271|8264|8271.7|8264.7|8268.5|8261.5|0
1726164900000|2024-09-12 18:15:00|8271.2|8264.2|8268.5|8261.5|8271.7|8264.7|8268|8261|0
1726165200000|2024-09-12 18:20:00|8268.7|8261.7|8271.5|8264.5|8271.7|8264.7|8267.2|8260.2|0
1726165500000|2024-09-12 18:25:00|8271|8264|8269.2|8262.2|8272.2|8265.2|8268.2|8261.2|0
1726165800000|2024-09-12 18:30:00|8269.5|8262.5|8268.5|8261.5|8270.2|8263.2|8266|8259|0
1726166100000|2024-09-12 18:35:00|8268.7|8261.7|8270|8263|8271.2|8264.2|8268.5|8261.5|0
1726166400000|2024-09-12 18:40:00|8270.2|8263.2|8267.5|8260.5|8270.7|8263.7|8266.7|8259.7|0
1726166700000|2024-09-12 18:45:00|8267.2|8260.2|8264|8257|8267.7|8260.7|8263.5|8256.5|0
1726167000000|2024-09-12 18:50:00|8264.2|8257.2|8258.5|8251.5|8264.5|8257.5|8250.7|8243.7|0
1726167300000|2024-09-12 18:55:00|8259|8252|8264.5|8257.5|8264.7|8257.7|8259|8252|0
1726167600000|2024-09-12 19:00:00|8264|8257|8261.2|8254.2|8265|8258|8261|8254|0
1726167900000|2024-09-12 19:05:00|8261.5|8254.5|8264|8257|8264.5|8257.5|8261.5|8254.5|0
1726168200000|2024-09-12 19:10:00|8264.2|8257.2|8263.2|8256.2|8265|8258|8261.7|8254.7|0
1726168500000|2024-09-12 19:15:00|8263|8256|8264|8257|8264.2|8257.2|8262.2|8255.2|0
1726168800000|2024-09-12 19:20:00|8263.7|8256.7|8263.7|8256.7|8264|8257|8261.2|8254.2|0
1726169100000|2024-09-12 19:25:00|8264|8257|8263.2|8256.2|8264.5|8257.5|8262|8255|0
1726169400000|2024-09-12 19:30:00|8263|8256|8259.7|8252.7|8263|8256|8259|8252|0
1726169700000|2024-09-12 19:35:00|8259.5|8252.5|8261.7|8254.7|8263|8256|8259.5|8252.5|0
1726170000000|2024-09-12 19:40:00|8261.5|8254.5|8261.7|8254.7|8262.5|8255.5|8259.7|8252.7|0
1726170300000|2024-09-12 19:45:00|8261.5|8254.5|8259.7|8252.7|8262.5|8255.5|8258.5|8251.5|0
1726170600000|2024-09-12 19:50:00|8259.5|8252.5|8260.2|8253.2|8262.2|8255.2|8258|8251|0
1726170900000|2024-09-12 19:55:00|8260.7|8253.7|8268.1|8261.1|8268.1|8261.1|8258.7|8251.7|0
1726171200000|2024-09-12 20:00:00|8267.2|8260.2|8264.6|8257.6|8267.8|8260.8|8263.7|8256.7|0
1726171500000|2024-09-12 20:05:00|8264.4|8257.4|8259|8252|8264.4|8257.4|8257.5|8250.5|0
1726171800000|2024-09-12 20:10:00|8259.3|8252.3|8259.6|8252.6|8260.5|8253.5|8257.5|8250.5|0
1726172100000|2024-09-12 20:15:00|8259.7|8252.7|8261.3|8254.3|8261.3|8254.3|8258.7|8251.7|0
1726172400000|2024-09-12 20:20:00|8261.2|8254.2|8261.6|8254.6|8261.6|8254.6|8260.5|8253.5|0
1726172700000|2024-09-12 20:25:00|8261.5|8254.5|8263.7|8256.7|8264.3|8257.3|8261.3|8254.3|0
1726173000000|2024-09-12 20:30:00|8263.4|8256.4|8262.8|8255.8|8264.3|8257.3|8262.2|8255.2|0
1726173300000|2024-09-12 20:35:00|8262.5|8255.5|8263|8256|8263.4|8256.4|8262.1|8255.1|0
1726173600000|2024-09-12 20:40:00|8263.1|8256.1|8264|8257|8264.6|8257.6|8262.8|8255.8|0
1726173900000|2024-09-12 20:45:00|8263.8|8256.8|8261|8254|8264|8257|8261|8254|0
1726174200000|2024-09-12 20:50:00|8261.2|8254.2|8261.9|8254.9|8263.1|8256.1|8261.2|8254.2|0
1726174500000|2024-09-12 20:55:00|8261.6|8254.6|8259.6|8252.6|8262.5|8255.5|8259.4|8252.4|0
1726174800000|2024-09-12 21:00:00|8259.3|8252.3|8259.1|8252.1|8259.3|8252.3|8259.1|8252.1|0
1726175100000|2024-09-12 21:05:00|8259.7|8252.7|8260.4|8253.4|8261.2|8254.2|8259.3|8252.3|0
1726175400000|2024-09-12 21:10:00|8260.1|8253.1|8259.5|8252.5|8260.3|8253.3|8259|8252|0
1726175700000|2024-09-12 21:15:00|8259.6|8252.6|8261.1|8254.1|8261.1|8254.1|8259.6|8252.6|0
1726176000000|2024-09-12 21:20:00|8260.3|8253.3|8260.4|8253.4|8261.5|8254.5|8260.3|8253.3|0
1726176300000|2024-09-12 21:25:00|8260.9|8253.9|8260.9|8253.9|8261.4|8254.4|8260.9|8253.9|0
1726176600000|2024-09-12 21:30:00|8260.7|8253.7|8260.3|8253.3|8260.7|8253.7|8260.2|8253.2|0
1726176900000|2024-09-12 21:35:00|8260.5|8253.5|8260.3|8253.3|8260.6|8253.6|8260.3|8253.3|0
1726177200000|2024-09-12 21:40:00|8260.2|8253.2|8261.7|8254.7|8262|8255|8260.2|8253.2|0
1726177500000|2024-09-12 21:45:00|8261.5|8254.5|8261.7|8254.7|8261.7|8254.7|8261.4|8254.4|0
1726177800000|2024-09-12 21:50:00|8261.5|8254.5|8261.1|8254.1|8261.5|8254.5|8261|8254|0
1726178100000|2024-09-12 21:55:00|8261|8254|8261.4|8254.4|8261.5|8254.5|8260.9|8253.9|0
1726178400000|2024-09-12 22:00:00|8263.8|8256.8|8264.6|8257.6|8264.8|8257.8|8262.4|8255.4|0
1726178700000|2024-09-12 22:05:00|8264.5|8257.5|8263.6|8256.6|8265.1|8258.1|8263.3|8256.3|0
1726179000000|2024-09-12 22:10:00|8263.8|8256.8|8266|8259|8266|8259|8263.8|8256.8|0
1726179300000|2024-09-12 22:15:00|8265.8|8258.8|8265.7|8258.7|8266.3|8259.3|8265.4|8258.4|0
1726179600000|2024-09-12 22:20:00|8265.8|8258.8|8265.1|8258.1|8266.6|8259.6|8265.1|8258.1|0
1726179900000|2024-09-12 22:25:00|8265.4|8258.4|8267|8260|8267.3|8260.3|8265.4|8258.4|0
1726180200000|2024-09-12 22:30:00|8266.9|8259.9|8266.6|8259.6|8267.8|8260.8|8266.6|8259.6|0
1726180500000|2024-09-12 22:35:00|8266.4|8259.4|8266.4|8259.4|8266.6|8259.6|8265.4|8258.4|0
1726180800000|2024-09-12 22:40:00|8266.6|8259.6|8267.5|8260.5|8267.8|8260.8|8266.6|8259.6|0
1726181100000|2024-09-12 22:45:00|8267.6|8260.6|8268.6|8261.6|8269.4|8262.4|8267.5|8260.5|0
1726181400000|2024-09-12 22:50:00|8268.3|8261.3|8268.9|8261.9|8269.2|8262.2|8268.3|8261.3|0
1726181700000|2024-09-12 22:55:00|8268.6|8261.6|8268.6|8261.6|8269.2|8262.2|8268.3|8261.3|0
1726182000000|2024-09-12 23:00:00|8268.5|8261.5|8270.7|8263.7|8270.7|8263.7|8268.5|8261.5|0
1726182300000|2024-09-12 23:05:00|8271.6|8264.6|8272.1|8265.1|8273.7|8266.7|8271|8264|0
1726182600000|2024-09-12 23:10:00|8271.9|8264.9|8270.3|8263.3|8272.1|8265.1|8270.3|8263.3|0
1726182900000|2024-09-12 23:15:00|8270.6|8263.6|8270|8263|8270.9|8263.9|8269.4|8262.4|0
1726183200000|2024-09-12 23:20:00|8269.9|8262.9|8269.4|8262.4|8270|8263|8268.8|8261.8|0
1726183500000|2024-09-12 23:25:00|8269.6|8262.6|8270.3|8263.3|8270.6|8263.6|8269.4|8262.4|0
1726183800000|2024-09-12 23:30:00|8270.1|8263.1|8270.9|8263.9|8270.9|8263.9|8270|8263|0
1726184100000|2024-09-12 23:35:00|8270.6|8263.6|8270.6|8263.6|8270.6|8263.6|8270.3|8263.3|0
1726184400000|2024-09-12 23:40:00|8270.3|8263.3|8272.1|8265.1|8272.4|8265.4|8270.1|8263.1|0
1726184700000|2024-09-12 23:45:00|8271.9|8264.9|8273.8|8266.8|8274.1|8267.1|8271.3|8264.3|0
1726185000000|2024-09-12 23:50:00|8274|8267|8270.6|8263.6|8274.4|8267.4|8270.3|8263.3|0
1726185300000|2024-09-12 23:55:00|8272.1|8265.1|8269.9|8262.9|8272.4|8265.4|8269.7|8262.7|0
1726185600000|2024-09-13 00:00:00|8270.5|8263.5|8267.6|8260.6|8274.6|8267.6|8267.6|8260.6|0
1726185900000|2024-09-13 00:05:00|8267.3|8260.3|8263.3|8256.3|8267.3|8260.3|8263.3|8256.3|0
1726186200000|2024-09-13 00:10:00|8262.8|8255.8|8266.6|8259.6|8266.6|8259.6|8262.3|8255.3|0
1726186500000|2024-09-13 00:15:00|8266.8|8259.8|8264.6|8257.6|8269.3|8262.3|8264.6|8257.6|0
1726186800000|2024-09-13 00:20:00|8264.8|8257.8|8266.6|8259.6|8267.1|8260.1|8263.6|8256.6|0
1726187100000|2024-09-13 00:25:00|8266.8|8259.8|8263.8|8256.8|8267.1|8260.1|8262.8|8255.8|0
1726187400000|2024-09-13 00:30:00|8263.6|8256.6|8265.1|8258.1|8266.6|8259.6|8263.3|8256.3|0
1726187700000|2024-09-13 00:35:00|8265.8|8258.8|8266.3|8259.3|8267.8|8260.8|8264.6|8257.6|0
1726188000000|2024-09-13 00:40:00|8267.6|8260.6|8265.3|8258.3|8267.6|8260.6|8265.1|8258.1|0
1726188300000|2024-09-13 00:45:00|8265.1|8258.1|8267.1|8260.1|8267.1|8260.1|8263.3|8256.3|0
1726188600000|2024-09-13 00:50:00|8267.6|8260.6|8266.3|8259.3|8268.8|8261.8|8266.3|8259.3|0
1726188900000|2024-09-13 00:55:00|8266.6|8259.6|8264.1|8257.1|8266.6|8259.6|8263.3|8256.3|0
1726189200000|2024-09-13 01:00:00|8264.3|8257.3|8255.3|8248.3|8264.3|8257.3|8255.3|8248.3|0
1726189500000|2024-09-13 01:05:00|8255.6|8248.6|8253.3|8246.3|8258.3|8251.3|8253.3|8246.3|0
1726189800000|2024-09-13 01:10:00|8253.1|8246.1|8247.6|8240.6|8253.1|8246.1|8247.6|8240.6|0
1726190100000|2024-09-13 01:15:00|8247.8|8240.8|8248.1|8241.1|8252.3|8245.3|8247.6|8240.6|0
1726190400000|2024-09-13 01:20:00|8248.3|8241.3|8248.6|8241.6|8248.6|8241.6|8247.3|8240.3|0
1726190700000|2024-09-13 01:25:00|8248.8|8241.8|8252.1|8245.1|8253.3|8246.3|8248.8|8241.8|0
1726191000000|2024-09-13 01:30:00|8251.8|8244.8|8253.1|8246.1|8253.1|8246.1|8250.6|8243.6|0
1726191300000|2024-09-13 01:35:00|8252.8|8245.8|8251.8|8244.8|8253.1|8246.1|8249.8|8242.8|0
1726191600000|2024-09-13 01:40:00|8252.6|8245.6|8250.8|8243.8|8252.8|8245.8|8249.8|8242.8|0
1726191900000|2024-09-13 01:45:00|8250.6|8243.6|8251.1|8244.1|8251.8|8244.8|8250.1|8243.1|0
1726192200000|2024-09-13 01:50:00|8251.6|8244.6|8251.1|8244.1|8252.8|8245.8|8248.1|8241.1|0
1726192500000|2024-09-13 01:55:00|8250.3|8243.3|8249.3|8242.3|8252.8|8245.8|8248.1|8241.1|0
1726192800000|2024-09-13 02:00:00|8249.1|8242.1|8250.6|8243.6|8251.3|8244.3|8248.6|8241.6|0
1726193100000|2024-09-13 02:05:00|8250.3|8243.3|8248.1|8241.1|8250.6|8243.6|8247.3|8240.3|0
1726193400000|2024-09-13 02:10:00|8248.8|8241.8|8248.3|8241.3|8249.8|8242.8|8247.8|8240.8|0
1726193700000|2024-09-13 02:15:00|8247.8|8240.8|8247.1|8240.1|8247.8|8240.8|8246.3|8239.3|0
1726194000000|2024-09-13 02:20:00|8246.8|8239.8|8247.3|8240.3|8247.8|8240.8|8246.6|8239.6|0
1726194300000|2024-09-13 02:25:00|8247.1|8240.1|8248.3|8241.3|8248.3|8241.3|8247.1|8240.1|0
1726194600000|2024-09-13 02:30:00|8248.1|8241.1|8247.1|8240.1|8248.8|8241.8|8246.8|8239.8|0
1726194900000|2024-09-13 02:35:00|8246.8|8239.8|8248.1|8241.1|8248.1|8241.1|8246.8|8239.8|0
1726195200000|2024-09-13 02:40:00|8247.8|8240.8|8245.8|8238.8|8247.8|8240.8|8243.3|8236.3|0
1726195500000|2024-09-13 02:45:00|8245.6|8238.6|8245.1|8238.1|8245.6|8238.6|8243.6|8236.6|0
1726195800000|2024-09-13 02:50:00|8245.3|8238.3|8245.1|8238.1|8245.6|8238.6|8244.6|8237.6|0
1726196100000|2024-09-13 02:55:00|8245.3|8238.3|8245.8|8238.8|8245.8|8238.8|8245.1|8238.1|0
1726196400000|2024-09-13 03:00:00|8245.6|8238.6|8245.3|8238.3|8245.8|8238.8|8245.3|8238.3|0
1726196700000|2024-09-13 03:05:00|8245.6|8238.6|8247.6|8240.6|8247.6|8240.6|8245.6|8238.6|0
1726197000000|2024-09-13 03:10:00|8247.8|8240.8|8247.1|8240.1|8249.6|8242.6|8247.1|8240.1|0
1726197300000|2024-09-13 03:15:00|8247.3|8240.3|8247.8|8240.8|8248.3|8241.3|8247.1|8240.1|0
1726197600000|2024-09-13 03:20:00|8247.6|8240.6|8248.3|8241.3|8248.6|8241.6|8247.6|8240.6|0
1726197900000|2024-09-13 03:25:00|8248.8|8241.8|8247.6|8240.6|8249.8|8242.8|8247.6|8240.6|0
1726198200000|2024-09-13 03:30:00|8247.8|8240.8|8247.3|8240.3|8248.6|8241.6|8246.3|8239.3|0
1726198500000|2024-09-13 03:35:00|8247.6|8240.6|8247.1|8240.1|8248.1|8241.1|8246.6|8239.6|0
1726198800000|2024-09-13 03:40:00|8246.6|8239.6|8246.3|8239.3|8247.3|8240.3|8246.3|8239.3|0
1726199400000|2024-09-13 03:50:00|8246.6|8239.6|8246.3|8239.3|8246.6|8239.6|8246.3|8239.3|0
1726199700000|2024-09-13 03:55:00|8246.6|8239.6|8246.6|8239.6|8246.8|8239.8|8246.3|8239.3|0
1726200000000|2024-09-13 04:00:00|8246.3|8239.3|8244.8|8237.8|8246.6|8239.6|8244.3|8237.3|0
1726200300000|2024-09-13 04:05:00|8244.6|8237.6|8243.8|8236.8|8244.6|8237.6|8243.3|8236.3|0
1726200600000|2024-09-13 04:10:00|8244.3|8237.3|8242.8|8235.8|8244.6|8237.6|8242.8|8235.8|0
1726200900000|2024-09-13 04:15:00|8243.1|8236.1|8242.8|8235.8|8244.6|8237.6|8242.8|8235.8|0
1726201200000|2024-09-13 04:20:00|8243.1|8236.1|8243.6|8236.6|8243.8|8236.8|8242.8|8235.8|0
1726201500000|2024-09-13 04:25:00|8243.3|8236.3|8244.1|8237.1|8244.1|8237.1|8242.3|8235.3|0
1726201800000|2024-09-13 04:30:00|8244.3|8237.3|8243.6|8236.6|8245.1|8238.1|8243.6|8236.6|0
1726202100000|2024-09-13 04:35:00|8243.8|8236.8|8245.3|8238.3|8245.6|8238.6|8243.3|8236.3|0
1726202400000|2024-09-13 04:40:00|8244.6|8237.6|8246.6|8239.6|8246.8|8239.8|8244.6|8237.6|0
1726202700000|2024-09-13 04:45:00|8246.3|8239.3|8245.8|8238.8|8246.3|8239.3|8245.1|8238.1|0
1726203000000|2024-09-13 04:50:00|8245.6|8238.6|8245.6|8238.6|8245.8|8238.8|8244.6|8237.6|0
1726203300000|2024-09-13 04:55:00|8245.8|8238.8|8244.8|8237.8|8245.8|8238.8|8243.6|8236.6|0
1726203600000|2024-09-13 05:00:00|8244.3|8237.3|8244.3|8237.3|8245.6|8238.6|8243.3|8236.3|0
1726203900000|2024-09-13 05:05:00|8244.6|8237.6|8251.3|8244.3|8251.6|8244.6|8244.6|8237.6|0
1726204200000|2024-09-13 05:10:00|8251.1|8244.1|8250.3|8243.3|8251.8|8244.8|8249.3|8242.3|0
1726204500000|2024-09-13 05:15:00|8250.1|8243.1|8249.3|8242.3|8250.1|8243.1|8248.8|8241.8|0
1726204800000|2024-09-13 05:20:00|8249.1|8242.1|8250.3|8243.3|8251.1|8244.1|8248.3|8241.3|0
1726205100000|2024-09-13 05:25:00|8249.8|8242.8|8252.1|8245.1|8253.3|8246.3|8249.8|8242.8|0
1726205400000|2024-09-13 05:30:00|8251.6|8244.6|8253.3|8246.3|8253.3|8246.3|8251.3|8244.3|0
1726205700000|2024-09-13 05:35:00|8253.1|8246.1|8251.8|8244.8|8253.8|8246.8|8251.3|8244.3|0
1726206000000|2024-09-13 05:40:00|8251.6|8244.6|8254.8|8247.8|8255.6|8248.6|8251.3|8244.3|0
1726206300000|2024-09-13 05:45:00|8254.6|8247.6|8252.1|8245.1|8254.6|8247.6|8251.3|8244.3|0
1726206600000|2024-09-13 05:50:00|8251.8|8244.8|8251.6|8244.6|8252.3|8245.3|8249.1|8242.1|0
1726206900000|2024-09-13 05:55:00|8251.3|8244.3|8247.6|8240.6|8251.6|8244.6|8246.8|8239.8|0
1726207200000|2024-09-13 06:00:00|8247.3|8240.3|8245.8|8238.8|8249.1|8242.1|8243.1|8236.1|0
1726207500000|2024-09-13 06:05:00|8245.3|8238.3|8239.3|8232.3|8245.8|8238.8|8237.3|8230.3|0
1726207800000|2024-09-13 06:10:00|8239.1|8232.1|8240.3|8233.3|8240.8|8233.8|8238.1|8231.1|0
1726208100000|2024-09-13 06:15:00|8240.8|8233.8|8240.1|8233.1|8243.1|8236.1|8239.8|8232.8|0
1726208400000|2024-09-13 06:20:00|8239.8|8232.8|8242.1|8235.1|8242.1|8235.1|8238.3|8231.3|0
1726208700000|2024-09-13 06:25:00|8241.8|8234.8|8241.3|8234.3|8242.3|8235.3|8240.8|8233.8|0
1726209000000|2024-09-13 06:30:00|8241.1|8234.1|8251.8|8244.8|8253.6|8246.6|8241.1|8234.1|0
1726209300000|2024-09-13 06:35:00|8251.6|8244.6|8249.8|8242.8|8253.3|8246.3|8249.3|8242.3|0
1726209600000|2024-09-13 06:40:00|8249.6|8242.6|8258.8|8251.8|8259.3|8252.3|8249.3|8242.3|0
1726209900000|2024-09-13 06:45:00|8258.3|8251.3|8254.8|8247.8|8259.3|8252.3|8253.3|8246.3|0
1726210200000|2024-09-13 06:50:00|8254.3|8247.3|8248.1|8241.1|8254.3|8247.3|8248.1|8241.1|0
1726210500000|2024-09-13 06:55:00|8248.3|8241.3|8246.1|8239.1|8248.8|8241.8|8244.6|8237.6|0
1726210800000|2024-09-13 07:00:00|8251.6|8244.6|8251.3|8244.3|8254.3|8247.3|8244.8|8237.8|0
1726211100000|2024-09-13 07:05:00|8252.1|8245.1|8255.6|8248.6|8259.8|8252.8|8251.8|8244.8|0
1726211400000|2024-09-13 07:10:00|8255.1|8248.1|8266.1|8259.1|8266.6|8259.6|8253.1|8246.1|0
1726211700000|2024-09-13 07:15:00|8265.8|8258.8|8259.6|8252.6|8267.6|8260.6|8259.3|8252.3|0
1726212000000|2024-09-13 07:20:00|8259.3|8252.3|8260.6|8253.6|8262.3|8255.3|8255.8|8248.8|0
1726212300000|2024-09-13 07:25:00|8260.8|8253.8|8262.6|8255.6|8268.1|8261.1|8259.6|8252.6|0
1726212600000|2024-09-13 07:30:00|8262.1|8255.1|8258.6|8251.6|8266.3|8259.3|8257.8|8250.8|0
1726212900000|2024-09-13 07:35:00|8259.6|8252.6|8256.8|8249.8|8262.6|8255.6|8256.1|8249.1|0
1726213200000|2024-09-13 07:40:00|8257.1|8250.1|8256.6|8249.6|8258.6|8251.6|8253.4|8246.4|0
1726213500000|2024-09-13 07:45:00|8257.4|8250.4|8246.6|8239.6|8257.4|8250.4|8246.4|8239.4|0
1726213800000|2024-09-13 07:50:00|8246.4|8239.4|8242.9|8235.9|8246.6|8239.6|8242.4|8235.4|0
1726214100000|2024-09-13 07:55:00|8242.6|8235.6|8240.4|8233.4|8246.4|8239.4|8240.4|8233.4|0
1726214400000|2024-09-13 08:00:00|8240.1|8233.1|8232.6|8225.6|8240.9|8233.9|8232.1|8225.1|0
1726214700000|2024-09-13 08:05:00|8232.9|8225.9|8240.1|8233.1|8240.1|8233.1|8232.9|8225.9|0
1726215000000|2024-09-13 08:10:00|8239.9|8232.9|8249.9|8242.9|8249.9|8242.9|8238.9|8231.9|0
1726215300000|2024-09-13 08:15:00|8249.6|8242.6|8247.1|8240.1|8251.9|8244.9|8244.9|8237.9|0
1726215600000|2024-09-13 08:20:00|8246.9|8239.9|8242.6|8235.6|8248.1|8241.1|8242.6|8235.6|0
1726215900000|2024-09-13 08:25:00|8242.4|8235.4|8242.9|8235.9|8245.1|8238.1|8241.4|8234.4|0
1726216200000|2024-09-13 08:30:00|8244.1|8237.1|8238.1|8231.1|8244.1|8237.1|8237.6|8230.6|0
1726216500000|2024-09-13 08:35:00|8237.9|8230.9|8237.6|8230.6|8239.1|8232.1|8234.1|8227.1|0
1726216800000|2024-09-13 08:40:00|8237.9|8230.9|8236.1|8229.1|8240.6|8233.6|8235.1|8228.1|0
1726217100000|2024-09-13 08:45:00|8236.9|8229.9|8241.9|8234.9|8241.9|8234.9|8236.9|8229.9|0
1726217400000|2024-09-13 08:50:00|8241.4|8234.4|8237.1|8230.1|8242.1|8235.1|8234.9|8227.9|0
1726217700000|2024-09-13 08:55:00|8237.4|8230.4|8240.1|8233.1|8240.4|8233.4|8236.4|8229.4|0
1726218000000|2024-09-13 09:00:00|8239.9|8232.9|8240.9|8233.9|8243.6|8236.6|8237.4|8230.4|0
1726218300000|2024-09-13 09:05:00|8241.1|8234.1|8244.4|8237.4|8245.1|8238.1|8239.6|8232.6|0
1726218600000|2024-09-13 09:10:00|8244.9|8237.9|8249.1|8242.1|8249.9|8242.9|8244.4|8237.4|0
1726218900000|2024-09-13 09:15:00|8248.6|8241.6|8249.6|8242.6|8251.1|8244.1|8247.4|8240.4|0
1726219200000|2024-09-13 09:20:00|8249.4|8242.4|8249.4|8242.4|8250.6|8243.6|8247.4|8240.4|0
1726219500000|2024-09-13 09:25:00|8249.6|8242.6|8248.6|8241.6|8249.6|8242.6|8246.9|8239.9|0
1726219800000|2024-09-13 09:30:00|8248.4|8241.4|8254.9|8247.9|8255.1|8248.1|8248.1|8241.1|0
1726220100000|2024-09-13 09:35:00|8255.1|8248.1|8253.6|8246.6|8255.9|8248.9|8251.4|8244.4|0
1726220400000|2024-09-13 09:40:00|8253.9|8246.9|8254.9|8247.9|8256.4|8249.4|8253.9|8246.9|0
1726220700000|2024-09-13 09:45:00|8254.6|8247.6|8255.9|8248.9|8256.4|8249.4|8253.6|8246.6|0
1726221000000|2024-09-13 09:50:00|8256.4|8249.4|8255.9|8248.9|8258.1|8251.1|8254.4|8247.4|0
1726221300000|2024-09-13 09:55:00|8255.6|8248.6|8256.4|8249.4|8257.4|8250.4|8253.4|8246.4|0
1726221600000|2024-09-13 10:00:00|8257.6|8250.6|8258.6|8251.6|8261.9|8254.9|8256.4|8249.4|0
1726221900000|2024-09-13 10:05:00|8258.4|8251.4|8260.9|8253.9|8262.4|8255.4|8256.9|8249.9|0
1726222200000|2024-09-13 10:10:00|8260.6|8253.6|8260.1|8253.1|8262.4|8255.4|8259.9|8252.9|0
1726222500000|2024-09-13 10:15:00|8259.9|8252.9|8257.1|8250.1|8260.4|8253.4|8256.6|8249.6|0
1726222800000|2024-09-13 10:20:00|8256.9|8249.9|8257.4|8250.4|8257.6|8250.6|8254.9|8247.9|0
1726223100000|2024-09-13 10:25:00|8257.1|8250.1|8262.9|8255.9|8262.9|8255.9|8256.6|8249.6|0
1726223400000|2024-09-13 10:30:00|8262.6|8255.6|8265.1|8258.1|8265.1|8258.1|8260.1|8253.1|0
1726223700000|2024-09-13 10:35:00|8265.4|8258.4|8262.1|8255.1|8266.4|8259.4|8261.6|8254.6|0
1726224000000|2024-09-13 10:40:00|8262.4|8255.4|8261.1|8254.1|8262.9|8255.9|8259.9|8252.9|0
1726224300000|2024-09-13 10:45:00|8261.4|8254.4|8263.6|8256.6|8264.1|8257.1|8261.4|8254.4|0
1726224600000|2024-09-13 10:50:00|8263.9|8256.9|8268.9|8261.9|8269.1|8262.1|8263.9|8256.9|0
1726224900000|2024-09-13 10:55:00|8269.1|8262.1|8273.1|8266.1|8273.1|8266.1|8267.9|8260.9|0
1726225200000|2024-09-13 11:00:00|8272.4|8265.4|8270.6|8263.6|8275.4|8268.4|8270.4|8263.4|0
1726225500000|2024-09-13 11:05:00|8270.9|8263.9|8268.9|8261.9|8270.9|8263.9|8266.1|8259.1|0
1726225800000|2024-09-13 11:10:00|8269.4|8262.4|8267.9|8260.9|8270.6|8263.6|8266.9|8259.9|0
1726226100000|2024-09-13 11:15:00|8268.1|8261.1|8271.1|8264.1|8271.6|8264.6|8268.1|8261.1|0
1726226400000|2024-09-13 11:20:00|8271.4|8264.4|8270.9|8263.9|8271.9|8264.9|8269.9|8262.9|0
1726226700000|2024-09-13 11:25:00|8270.4|8263.4|8270.4|8263.4|8270.9|8263.9|8267.9|8260.9|0
1726227000000|2024-09-13 11:30:00|8270.1|8263.1|8269.6|8262.6|8273.1|8266.1|8268.9|8261.9|0
1726227300000|2024-09-13 11:35:00|8269.4|8262.4|8262.1|8255.1|8270.4|8263.4|8261.9|8254.9|0
1726227600000|2024-09-13 11:40:00|8262.6|8255.6|8267.1|8260.1|8269.4|8262.4|8262.6|8255.6|0
1726227900000|2024-09-13 11:45:00|8266.9|8259.9|8267.6|8260.6|8267.6|8260.6|8265.4|8258.4|0
1726228200000|2024-09-13 11:50:00|8267.4|8260.4|8269.6|8262.6|8269.9|8262.9|8265.6|8258.6|0
1726228500000|2024-09-13 11:55:00|8269.9|8262.9|8267.6|8260.6|8269.9|8262.9|8267.6|8260.6|0
1726228800000|2024-09-13 12:00:00|8267.1|8260.1|8267.1|8260.1|8267.9|8260.9|8263.4|8256.4|0
1726229100000|2024-09-13 12:05:00|8266.9|8259.9|8268.4|8261.4|8268.9|8261.9|8264.6|8257.6|0
1726229400000|2024-09-13 12:10:00|8268.9|8261.9|8270.9|8263.9|8272.4|8265.4|8268.1|8261.1|0
1726229700000|2024-09-13 12:15:00|8270.4|8263.4|8268.6|8261.6|8271.6|8264.6|8267.9|8260.9|0
1726230000000|2024-09-13 12:20:00|8268.4|8261.4|8267.6|8260.6|8269.4|8262.4|8265.6|8258.6|0
1726230300000|2024-09-13 12:25:00|8267.9|8260.9|8267.1|8260.1|8268.4|8261.4|8265.9|8258.9|0
1726230600000|2024-09-13 12:30:00|8267.4|8260.4|8268.9|8261.9|8270.9|8263.9|8266.1|8259.1|0
1726230900000|2024-09-13 12:35:00|8269.1|8262.1|8263.9|8256.9|8269.6|8262.6|8263.4|8256.4|0
1726231200000|2024-09-13 12:40:00|8263.4|8256.4|8263.9|8256.9|8264.4|8257.4|8258.1|8251.1|0
1726231500000|2024-09-13 12:45:00|8263.6|8256.6|8266.9|8259.9|8267.9|8260.9|8263.1|8256.1|0
1726231800000|2024-09-13 12:50:00|8267.1|8260.1|8265.6|8258.6|8268.9|8261.9|8265.6|8258.6|0
1726232100000|2024-09-13 12:55:00|8265.9|8258.9|8264.6|8257.6|8267.4|8260.4|8263.4|8256.4|0
1726232400000|2024-09-13 13:00:00|8264.4|8257.4|8267.6|8260.6|8267.9|8260.9|8264.1|8257.1|0
1726232700000|2024-09-13 13:05:00|8267.9|8260.9|8260.9|8253.9|8267.9|8260.9|8260.6|8253.6|0
1726233000000|2024-09-13 13:10:00|8260.4|8253.4|8255.6|8248.6|8260.9|8253.9|8254.9|8247.9|0
1726233300000|2024-09-13 13:15:00|8255.9|8248.9|8259.9|8252.9|8260.6|8253.6|8255.6|8248.6|0
1726233600000|2024-09-13 13:20:00|8259.6|8252.6|8259.6|8252.6|8262.4|8255.4|8258.4|8251.4|0
1726233900000|2024-09-13 13:25:00|8259.4|8252.4|8259.4|8252.4|8262.9|8255.9|8256.9|8249.9|0
1726234200000|2024-09-13 13:30:00|8258.9|8251.9|8264.6|8257.6|8268.6|8261.6|8258.9|8251.9|0
1726234500000|2024-09-13 13:35:00|8264.9|8257.9|8269.6|8262.6|8269.9|8262.9|8263.4|8256.4|0
1726234800000|2024-09-13 13:40:00|8269.9|8262.9|8273.9|8266.9|8274.4|8267.4|8267.4|8260.4|0
1726235100000|2024-09-13 13:45:00|8273.4|8266.4|8286.9|8279.9|8287.6|8280.6|8272.4|8265.4|0
1726235400000|2024-09-13 13:50:00|8286.6|8279.6|8277.9|8270.9|8287.4|8280.4|8277.9|8270.9|0
1726235700000|2024-09-13 13:55:00|8278.4|8271.4|8284.1|8277.1|8286.4|8279.4|8278.4|8271.4|0
1726236000000|2024-09-13 14:00:00|8288.6|8281.6|8280.9|8273.9|8290.9|8283.9|8277.6|8270.6|0
1726236300000|2024-09-13 14:05:00|8281.4|8274.4|8279.6|8272.6|8281.4|8274.4|8275.6|8268.6|0
1726236600000|2024-09-13 14:10:00|8279.9|8272.9|8287.2|8280.2|8288.9|8281.9|8279.4|8272.4|0
1726236900000|2024-09-13 14:15:00|8286.9|8279.9|8289.4|8282.4|8290.7|8283.7|8284.7|8277.7|0
1726237200000|2024-09-13 14:20:00|8289.7|8282.7|8291.7|8284.7|8291.7|8284.7|8285.7|8278.7|0
1726237500000|2024-09-13 14:25:00|8291.9|8284.9|8281.7|8274.7|8292.4|8285.4|8280.7|8273.7|0
1726237800000|2024-09-13 14:30:00|8281.4|8274.4|8284.2|8277.2|8284.7|8277.7|8277.9|8270.9|0
1726238100000|2024-09-13 14:35:00|8283.9|8276.9|8289.2|8282.2|8289.2|8282.2|8282.2|8275.2|0
1726238400000|2024-09-13 14:40:00|8288.9|8281.9|8288.2|8281.2|8291.2|8284.2|8287.7|8280.7|0
1726238700000|2024-09-13 14:45:00|8287.7|8280.7|8288.2|8281.2|8291.7|8284.7|8287.2|8280.2|0
1726239000000|2024-09-13 14:50:00|8288.7|8281.7|8283.7|8276.7|8288.9|8281.9|8282.7|8275.7|0
1726239300000|2024-09-13 14:55:00|8284.2|8277.2|8280.2|8273.2|8287.7|8280.7|8277.7|8270.7|0
1726239600000|2024-09-13 15:00:00|8279.9|8272.9|8278.7|8271.7|8282.7|8275.7|8277.4|8270.4|0
1726239900000|2024-09-13 15:05:00|8278.9|8271.9|8271.7|8264.7|8280.7|8273.7|8271.4|8264.4|0
1726240200000|2024-09-13 15:10:00|8271.4|8264.4|8271.7|8264.7|8274.7|8267.7|8270.7|8263.7|0
1726240500000|2024-09-13 15:15:00|8271.4|8264.4|8272.4|8265.4|8275.7|8268.7|8271.4|8264.4|0
1726240800000|2024-09-13 15:20:00|8272.2|8265.2|8277.4|8270.4|8277.9|8270.9|8271.2|8264.2|0
1726241100000|2024-09-13 15:25:00|8277.2|8270.2|8274.7|8267.7|8279.9|8272.9|8271.9|8264.9|0
1726241400000|2024-09-13 15:30:00|8273.9|8266.9|8277.2|8270.2|8277.7|8270.7|8270.7|8263.7|0
1726241700000|2024-09-13 15:35:00|8276.2|8269.2|8278.2|8271.2|8279.2|8272.2|8276.2|8269.2|0
1726242000000|2024-09-13 15:40:00|8278.7|8271.7|8283.7|8276.7|8285.2|8278.2|8278.7|8271.7|0
1726242300000|2024-09-13 15:45:00|8283.9|8276.9|8285.9|8278.9|8287.7|8280.7|8283.7|8276.7|0
1726242600000|2024-09-13 15:50:00|8286.2|8279.2|8283.2|8276.2|8286.4|8279.4|8282.2|8275.2|0
1726242900000|2024-09-13 15:55:00|8283.7|8276.7|8284.4|8277.4|8284.7|8277.7|8279.7|8272.7|0
1726243200000|2024-09-13 16:00:00|8284.7|8277.7|8285.2|8278.2|8287.2|8280.2|8284.7|8277.7|0
1726243500000|2024-09-13 16:05:00|8285.4|8278.4|8287.2|8280.2|8287.7|8280.7|8284.9|8277.9|0
1726243800000|2024-09-13 16:10:00|8286.7|8279.7|8283.7|8276.7|8287.2|8280.2|8281.2|8274.2|0
1726244100000|2024-09-13 16:15:00|8283.4|8276.4|8283.7|8276.7|8285.2|8278.2|8281.4|8274.4|0
1726244400000|2024-09-13 16:20:00|8284.2|8277.2|8282.2|8275.2|8284.2|8277.2|8282.2|8275.2|0
1726244700000|2024-09-13 16:25:00|8282.4|8275.4|8279.7|8272.7|8282.4|8275.4|8278.2|8271.2|0
1726245000000|2024-09-13 16:30:00|8279.4|8272.4|8282.4|8275.4|8282.4|8275.4|8278.7|8271.7|0
1726245300000|2024-09-13 16:35:00|8282.7|8275.7|8281.4|8274.4|8282.7|8275.7|8279.7|8272.7|0
1726245600000|2024-09-13 16:40:00|8281.7|8274.7|8281.4|8274.4|8283.4|8276.4|8279.9|8272.9|0
1726245900000|2024-09-13 16:45:00|8281.7|8274.7|8279.2|8272.2|8281.7|8274.7|8279.2|8272.2|0
1726246200000|2024-09-13 16:50:00|8278.9|8271.9|8279.2|8272.2|8282.2|8275.2|8277.7|8270.7|0
1726246500000|2024-09-13 16:55:00|8279.4|8272.4|8277.9|8270.9|8279.9|8272.9|8277.4|8270.4|0
1726246800000|2024-09-13 17:00:00|8277.7|8270.7|8279.7|8272.7|8280.7|8273.7|8277.2|8270.2|0
1726247100000|2024-09-13 17:05:00|8279.9|8272.9|8280.7|8273.7|8282.4|8275.4|8278.7|8271.7|0
1726247400000|2024-09-13 17:10:00|8281.2|8274.2|8283.2|8276.2|8283.7|8276.7|8280.2|8273.2|0
1726247700000|2024-09-13 17:15:00|8282.9|8275.9|8282.2|8275.2|8283.4|8276.4|8281.4|8274.4|0
1726248000000|2024-09-13 17:20:00|8281.9|8274.9|8281.2|8274.2|8282.9|8275.9|8280.2|8273.2|0
1726248300000|2024-09-13 17:25:00|8281.4|8274.4|8283.2|8276.2|8283.2|8276.2|8281.2|8274.2|0
1726248600000|2024-09-13 17:30:00|8282.9|8275.9|8283.7|8276.7|8284.4|8277.4|8282.7|8275.7|0
1726248900000|2024-09-13 17:35:00|8283.4|8276.4|8287.2|8280.2|8288.2|8281.2|8282.2|8275.2|0
1726249200000|2024-09-13 17:40:00|8286.9|8279.9|8286.2|8279.2|8288.2|8281.2|8284.4|8277.4|0
1726249500000|2024-09-13 17:45:00|8286.4|8279.4|8286.7|8279.7|8287.7|8280.7|8286.2|8279.2|0
1726249800000|2024-09-13 17:50:00|8287.2|8280.2|8285.4|8278.4|8287.7|8280.7|8284.7|8277.7|0
1726250100000|2024-09-13 17:55:00|8285.7|8278.7|8283.7|8276.7|8285.7|8278.7|8282.7|8275.7|0
1726250400000|2024-09-13 18:00:00|8283.4|8276.4|8277.4|8270.4|8283.7|8276.7|8274.2|8267.2|0
1726250700000|2024-09-13 18:05:00|8277.7|8270.7|8284.2|8277.2|8284.7|8277.7|8277.7|8270.7|0
1726251000000|2024-09-13 18:10:00|8284.4|8277.4|8283.7|8276.7|8284.9|8277.9|8280.9|8273.9|0
1726251300000|2024-09-13 18:15:00|8283.4|8276.4|8284.7|8277.7|8284.9|8277.9|8282.7|8275.7|0
1726251600000|2024-09-13 18:20:00|8284.2|8277.2|8279.7|8272.7|8285.2|8278.2|8279.7|8272.7|0
1726251900000|2024-09-13 18:25:00|8279.4|8272.4|8275.4|8268.4|8279.9|8272.9|8275.2|8268.2|0
1726252200000|2024-09-13 18:30:00|8275.7|8268.7|8276.2|8269.2|8276.7|8269.7|8274.7|8267.7|0
1726252500000|2024-09-13 18:35:00|8276.4|8269.4|8275.4|8268.4|8276.7|8269.7|8274.7|8267.7|0
1726252800000|2024-09-13 18:40:00|8275.2|8268.2|8277.2|8270.2|8278.9|8271.9|8274.7|8267.7|0
1726253100000|2024-09-13 18:45:00|8276.9|8269.9|8276.7|8269.7|8279.4|8272.4|8276.4|8269.4|0
1726253400000|2024-09-13 18:50:00|8276.4|8269.4|8276.4|8269.4|8277.7|8270.7|8274.2|8267.2|0
1726253700000|2024-09-13 18:55:00|8276.2|8269.2|8276.9|8269.9|8277.9|8270.9|8275.7|8268.7|0
1726254000000|2024-09-13 19:00:00|8276.4|8269.4|8274.2|8267.2|8276.4|8269.4|8273.2|8266.2|0
1726254300000|2024-09-13 19:05:00|8274.4|8267.4|8275.7|8268.7|8276.9|8269.9|8274.4|8267.4|0
1726254600000|2024-09-13 19:10:00|8275.4|8268.4|8275.9|8268.9|8276.9|8269.9|8274.4|8267.4|0
1726254900000|2024-09-13 19:15:00|8275.7|8268.7|8279.4|8272.4|8280.7|8273.7|8275.4|8268.4|0
1726255200000|2024-09-13 19:20:00|8279.2|8272.2|8279.4|8272.4|8279.7|8272.7|8277.7|8270.7|0
1726255500000|2024-09-13 19:25:00|8279.2|8272.2|8282.9|8275.9|8283.2|8276.2|8278.7|8271.7|0
1726255800000|2024-09-13 19:30:00|8283.2|8276.2|8281.7|8274.7|8283.9|8276.9|8280.9|8273.9|0
1726256100000|2024-09-13 19:35:00|8282.2|8275.2|8281.4|8274.4|8282.2|8275.2|8279.9|8272.9|0
1726256400000|2024-09-13 19:40:00|8281.7|8274.7|8281.4|8274.4|8281.7|8274.7|8277.9|8270.9|0
1726256700000|2024-09-13 19:45:00|8281.7|8274.7|8279.9|8272.9|8284.4|8277.4|8279.7|8272.7|0
1726257000000|2024-09-13 19:50:00|8281.2|8274.2|8284.7|8277.7|8285.2|8278.2|8279.9|8272.9|0
1726257300000|2024-09-13 19:55:00|8284.2|8277.2|8285.4|8278.4|8286.2|8279.2|8283.2|8276.2|0
1726257600000|2024-09-13 20:00:00|8286.3|8279.3|8282.2|8275.2|8286.3|8279.3|8280.4|8273.4|0
1726257900000|2024-09-13 20:05:00|8282.5|8275.5|8284.8|8277.8|8285.4|8278.4|8282.5|8275.5|0
1726258200000|2024-09-13 20:10:00|8284.5|8277.5|8283.9|8276.9|8285|8278|8281.3|8274.3|0
1726258500000|2024-09-13 20:15:00|8284.1|8277.1|8285.4|8278.4|8285.7|8278.7|8282.7|8275.7|0
1726258800000|2024-09-13 20:20:00|8285.2|8278.2|8286.3|8279.3|8286.3|8279.3|8285.1|8278.1|0
1726259100000|2024-09-13 20:25:00|8286.9|8279.9|8286|8279|8288.1|8281.1|8285.7|8278.7|0
1726259400000|2024-09-13 20:30:00|8285.8|8278.8|8284.8|8277.8|8286.3|8279.3|8284.8|8277.8|0
1726259700000|2024-09-13 20:35:00|8284.5|8277.5|8284.8|8277.8|8285.4|8278.4|8284.5|8277.5|0
1726260000000|2024-09-13 20:40:00|8284.5|8277.5|8283.6|8276.6|8284.8|8277.8|8283.5|8276.5|0
1726260300000|2024-09-13 20:45:00|8283.5|8276.5|8282|8275|8283.6|8276.6|8281.3|8274.3|0
1726260600000|2024-09-13 20:50:00|8282.2|8275.2|8282.5|8275.5|8282.7|8275.7|8282.2|8275.2|0
1726260900000|2024-09-13 20:55:00|8282.3|8275.3|8282.5|8275.5|8282.7|8275.7|8281.4|8274.4|0
1726314600000|2024-09-14 11:50:00|8282.8|8275.8|8282.8|8275.8|8282.8|8275.8|8282.8|8275.8|0
1726324500000|2024-09-14 14:35:00|8281.8|8274.8|8281.8|8274.8|8281.8|8274.8|8281.8|8274.8|0
1726418700000|2024-09-15 16:45:00|8282|8275|8282|8275|8282|8275|8282|8275|0
1726427100000|2024-09-15 19:05:00|8283.7|8276.7|8283.7|8276.7|8283.7|8276.7|8283.7|8276.7|0
1726437600000|2024-09-15 22:00:00|8283.1|8276.1|8284.7|8277.7|8286|8279|8283.1|8276.1|0
1726437900000|2024-09-15 22:05:00|8284.9|8277.9|8284.7|8277.7|8286.3|8279.3|8284.2|8277.2|0
1726438200000|2024-09-15 22:10:00|8284.6|8277.6|8284.5|8277.5|8285.7|8278.7|8282.7|8275.7|0
1726438500000|2024-09-15 22:15:00|8284.3|8277.3|8281.6|8274.6|8284.3|8277.3|8280.2|8273.2|0
1726438800000|2024-09-15 22:20:00|8281.5|8274.5|8279|8272|8281.5|8274.5|8279|8272|0
1726439100000|2024-09-15 22:25:00|8279.1|8272.1|8279.8|8272.8|8280.2|8273.2|8278.7|8271.7|0
1726439400000|2024-09-15 22:30:00|8279.9|8272.9|8281|8274|8281.2|8274.2|8279.8|8272.8|0
1726439700000|2024-09-15 22:35:00|8281.1|8274.1|8280.5|8273.5|8282.5|8275.5|8280.5|8273.5|0
1726440000000|2024-09-15 22:40:00|8280.6|8273.6|8282.5|8275.5|8282.8|8275.8|8280.6|8273.6|0
1726440300000|2024-09-15 22:45:00|8282.4|8275.4|8282.5|8275.5|8283.2|8276.2|8281|8274|0
1726440600000|2024-09-15 22:50:00|8282.4|8275.4|8282.5|8275.5|8283.1|8276.1|8282.2|8275.2|0
1726440900000|2024-09-15 22:55:00|8282.6|8275.6|8283.4|8276.4|8284|8277|8282.5|8275.5|0
1726441200000|2024-09-15 23:00:00|8283.1|8276.1|8283.3|8276.3|8284.5|8277.5|8282.8|8275.8|0
1726441500000|2024-09-15 23:05:00|8283.1|8276.1|8286.6|8279.6|8286.7|8279.7|8283.1|8276.1|0
1726441800000|2024-09-15 23:10:00|8286.4|8279.4|8287.9|8280.9|8288.2|8281.2|8286.4|8279.4|0
1726442100000|2024-09-15 23:15:00|8288|8281|8289.4|8282.4|8289.5|8282.5|8288|8281|0
1726442400000|2024-09-15 23:20:00|8289.5|8282.5|8288.7|8281.7|8290.9|8283.9|8288.2|8281.2|0
1726442700000|2024-09-15 23:25:00|8288.8|8281.8|8290|8283|8290.4|8283.4|8288.8|8281.8|0
1726443000000|2024-09-15 23:30:00|8289.9|8282.9|8289.1|8282.1|8290.3|8283.3|8289.1|8282.1|0
1726443300000|2024-09-15 23:35:00|8289|8282|8288.2|8281.2|8290|8283|8287.9|8280.9|0
1726443600000|2024-09-15 23:40:00|8288.5|8281.5|8290|8283|8290.5|8283.5|8288.5|8281.5|0
1726443900000|2024-09-15 23:45:00|8290.2|8283.2|8291.7|8284.7|8292.2|8285.2|8289.5|8282.5|0
1726444200000|2024-09-15 23:50:00|8291.6|8284.6|8291.4|8284.4|8292|8285|8290.9|8283.9|0
1726444500000|2024-09-15 23:55:00|8291.7|8284.7|8291|8284|8291.7|8284.7|8290.4|8283.4|0
1726444800000|2024-09-16 00:00:00|8291.1|8284.1|8291.9|8284.9|8297.4|8290.4|8291.1|8284.1|0
1726445100000|2024-09-16 00:05:00|8292.1|8285.1|8291.6|8284.6|8295.4|8288.4|8291.4|8284.4|0
1726445400000|2024-09-16 00:10:00|8292.6|8285.6|8289.1|8282.1|8292.6|8285.6|8288.9|8281.9|0
1726445700000|2024-09-16 00:15:00|8290.1|8283.1|8288.6|8281.6|8291.1|8284.1|8288.1|8281.1|0
1726446000000|2024-09-16 00:20:00|8288.9|8281.9|8287.6|8280.6|8289.6|8282.6|8287.4|8280.4|0
1726446300000|2024-09-16 00:25:00|8287.9|8280.9|8286.9|8279.9|8288.1|8281.1|8286.6|8279.6|0
1726446600000|2024-09-16 00:30:00|8286.6|8279.6|8287.6|8280.6|8287.6|8280.6|8285.6|8278.6|0
1726446900000|2024-09-16 00:35:00|8287.4|8280.4|8288.1|8281.1|8288.4|8281.4|8287.4|8280.4|0
1726447200000|2024-09-16 00:40:00|8288.9|8281.9|8289.4|8282.4|8289.9|8282.9|8286.4|8279.4|0
1726447500000|2024-09-16 00:45:00|8289.1|8282.1|8288.6|8281.6|8289.1|8282.1|8285.4|8278.4|0
1726447800000|2024-09-16 00:50:00|8288.1|8281.1|8287.1|8280.1|8289.1|8282.1|8286.6|8279.6|0
1726448100000|2024-09-16 00:55:00|8286.9|8279.9|8287.6|8280.6|8287.9|8280.9|8285.9|8278.9|0
1726448400000|2024-09-16 01:00:00|8287.1|8280.1|8284.6|8277.6|8287.9|8280.9|8284.4|8277.4|0
1726448700000|2024-09-16 01:05:00|8285.1|8278.1|8284.1|8277.1|8285.6|8278.6|8283.9|8276.9|0
1726449000000|2024-09-16 01:10:00|8283.9|8276.9|8282.4|8275.4|8283.9|8276.9|8281.9|8274.9|0
1726449300000|2024-09-16 01:15:00|8282.1|8275.1|8277.9|8270.9|8282.1|8275.1|8277.6|8270.6|0
1726449600000|2024-09-16 01:20:00|8278.1|8271.1|8278.6|8271.6|8280.9|8273.9|8278.1|8271.1|0
1726449900000|2024-09-16 01:25:00|8280.6|8273.6|8279.6|8272.6|8281.1|8274.1|8278.4|8271.4|0
1726450200000|2024-09-16 01:30:00|8279.4|8272.4|8281.4|8274.4|8281.4|8274.4|8278.9|8271.9|0
1726450500000|2024-09-16 01:35:00|8281.1|8274.1|8280.6|8273.6|8281.9|8274.9|8280.1|8273.1|0
1726450800000|2024-09-16 01:40:00|8280.1|8273.1|8278.1|8271.1|8280.1|8273.1|8278.1|8271.1|0
1726451100000|2024-09-16 01:45:00|8279.1|8272.1|8279.6|8272.6|8279.9|8272.9|8278.9|8271.9|0
1726451400000|2024-09-16 01:50:00|8279.9|8272.9|8280.4|8273.4|8280.4|8273.4|8279.1|8272.1|0
1726451700000|2024-09-16 01:55:00|8280.1|8273.1|8280.1|8273.1|8281.4|8274.4|8280.1|8273.1|0
1726452000000|2024-09-16 02:00:00|8278.9|8271.9|8280.9|8273.9|8282.1|8275.1|8278.9|8271.9|0
1726452300000|2024-09-16 02:05:00|8280.6|8273.6|8280.4|8273.4|8281.1|8274.1|8279.9|8272.9|0
1726452600000|2024-09-16 02:10:00|8280.9|8273.9|8280.4|8273.4|8281.4|8274.4|8279.6|8272.6|0
1726452900000|2024-09-16 02:15:00|8280.1|8273.1|8280.6|8273.6|8280.6|8273.6|8280.1|8273.1|0
1726453200000|2024-09-16 02:20:00|8279.9|8272.9|8281.1|8274.1|8281.1|8274.1|8279.4|8272.4|0
1726453500000|2024-09-16 02:25:00|8280.9|8273.9|8279.4|8272.4|8280.9|8273.9|8278.9|8271.9|0
1726453800000|2024-09-16 02:30:00|8279.6|8272.6|8279.1|8272.1|8279.6|8272.6|8278.1|8271.1|0
1726454100000|2024-09-16 02:35:00|8279.4|8272.4|8279.6|8272.6|8280.1|8273.1|8278.6|8271.6|0
1726454400000|2024-09-16 02:40:00|8279.4|8272.4|8279.4|8272.4|8279.6|8272.6|8279.4|8272.4|0
1726454700000|2024-09-16 02:45:00|8278.6|8271.6|8279.1|8272.1|8279.4|8272.4|8278.1|8271.1|0
1726455000000|2024-09-16 02:50:00|8278.9|8271.9|8279.1|8272.1|8279.6|8272.6|8278.6|8271.6|0
1726455300000|2024-09-16 02:55:00|8279.6|8272.6|8280.6|8273.6|8280.6|8273.6|8278.6|8271.6|0
1726455600000|2024-09-16 03:00:00|8280.9|8273.9|8279.1|8272.1|8280.9|8273.9|8278.9|8271.9|0
1726455900000|2024-09-16 03:05:00|8278.9|8271.9|8280.1|8273.1|8280.1|8273.1|8278.9|8271.9|0
1726456200000|2024-09-16 03:10:00|8279.9|8272.9|8281.6|8274.6|8282.1|8275.1|8279.9|8272.9|0
1726456500000|2024-09-16 03:15:00|8281.4|8274.4|8281.6|8274.6|8282.1|8275.1|8280.9|8273.9|0
1726456800000|2024-09-16 03:20:00|8281.4|8274.4|8280.1|8273.1|8281.4|8274.4|8279.9|8272.9|0
1726457100000|2024-09-16 03:25:00|8280.4|8273.4|8280.6|8273.6|8281.9|8274.9|8279.6|8272.6|0
1726457400000|2024-09-16 03:30:00|8281.4|8274.4|8280.6|8273.6|8281.4|8274.4|8279.9|8272.9|0
1726457700000|2024-09-16 03:35:00|8280.4|8273.4|8279.6|8272.6|8280.6|8273.6|8279.6|8272.6|0
1726458000000|2024-09-16 03:40:00|8280.4|8273.4|8282.1|8275.1|8282.1|8275.1|8280.1|8273.1|0
1726458300000|2024-09-16 03:45:00|8282.4|8275.4|8281.9|8274.9|8282.6|8275.6|8280.1|8273.1|0
1726458600000|2024-09-16 03:50:00|8281.6|8274.6|8281.4|8274.4|8283.6|8276.6|8281.1|8274.1|0
1726458900000|2024-09-16 03:55:00|8281.6|8274.6|8280.4|8273.4|8281.6|8274.6|8280.4|8273.4|0
1726459200000|2024-09-16 04:00:00|8281.1|8274.1|8283.4|8276.4|8283.4|8276.4|8281.1|8274.1|0
1726459500000|2024-09-16 04:05:00|8283.1|8276.1|8282.9|8275.9|8283.1|8276.1|8282.9|8275.9|0
1726459800000|2024-09-16 04:10:00|8283.1|8276.1|8284.1|8277.1|8284.1|8277.1|8282.9|8275.9|0
1726460100000|2024-09-16 04:15:00|8283.4|8276.4|8284.9|8277.9|8284.9|8277.9|8283.4|8276.4|0
1726460400000|2024-09-16 04:20:00|8284.6|8277.6|8284.4|8277.4|8285.4|8278.4|8283.6|8276.6|0
1726460700000|2024-09-16 04:25:00|8284.6|8277.6|8285.1|8278.1|8285.6|8278.6|8284.4|8277.4|0
1726461000000|2024-09-16 04:30:00|8284.9|8277.9|8284.6|8277.6|8285.1|8278.1|8284.4|8277.4|0
1726461300000|2024-09-16 04:35:00|8284.4|8277.4|8284.9|8277.9|8285.1|8278.1|8283.4|8276.4|0
1726461600000|2024-09-16 04:40:00|8285.1|8278.1|8284.1|8277.1|8285.1|8278.1|8283.4|8276.4|0
1726461900000|2024-09-16 04:45:00|8283.9|8276.9|8283.6|8276.6|8284.6|8277.6|8283.6|8276.6|0
1726462200000|2024-09-16 04:50:00|8283.1|8276.1|8285.6|8278.6|8285.6|8278.6|8283.1|8276.1|0
1726462500000|2024-09-16 04:55:00|8284.4|8277.4|8284.4|8277.4|8285.4|8278.4|8283.6|8276.6|0
1726462800000|2024-09-16 05:00:00|8284.6|8277.6|8284.9|8277.9|8284.9|8277.9|8283.6|8276.6|0
1726463100000|2024-09-16 05:05:00|8284.6|8277.6|8283.1|8276.1|8284.6|8277.6|8283.1|8276.1|0
1726463400000|2024-09-16 05:10:00|8282.9|8275.9|8280.6|8273.6|8282.9|8275.9|8278.9|8271.9|0
1726463700000|2024-09-16 05:15:00|8280.9|8273.9|8279.6|8272.6|8280.9|8273.9|8279.4|8272.4|0
1726464000000|2024-09-16 05:20:00|8279.9|8272.9|8280.6|8273.6|8280.6|8273.6|8279.9|8272.9|0
1726464300000|2024-09-16 05:25:00|8280.1|8273.1|8279.6|8272.6|8280.1|8273.1|8279.4|8272.4|0
1726464600000|2024-09-16 05:30:00|8280.4|8273.4|8278.6|8271.6|8280.6|8273.6|8277.9|8270.9|0
1726464900000|2024-09-16 05:35:00|8278.1|8271.1|8278.6|8271.6|8278.9|8271.9|8276.9|8269.9|0
1726465200000|2024-09-16 05:40:00|8278.9|8271.9|8278.6|8271.6|8278.9|8271.9|8278.6|8271.6|0
1726465500000|2024-09-16 05:45:00|8279.6|8272.6|8280.4|8273.4|8280.4|8273.4|8279.6|8272.6|0
1726465800000|2024-09-16 05:50:00|8280.6|8273.6|8280.6|8273.6|8281.1|8274.1|8278.9|8271.9|0
1726466100000|2024-09-16 05:55:00|8279.9|8272.9|8279.4|8272.4|8280.4|8273.4|8278.9|8271.9|0
1726466400000|2024-09-16 06:00:00|8279.9|8272.9|8270.1|8263.1|8279.9|8272.9|8270.1|8263.1|0
1726466700000|2024-09-16 06:05:00|8269.4|8262.4|8267.6|8260.6|8269.4|8262.4|8265.6|8258.6|0
1726467000000|2024-09-16 06:10:00|8267.4|8260.4|8265.1|8258.1|8268.1|8261.1|8264.6|8257.6|0
1726467300000|2024-09-16 06:15:00|8265.4|8258.4|8265.1|8258.1|8265.6|8258.6|8261.4|8254.4|0
1726467600000|2024-09-16 06:20:00|8264.9|8257.9|8261.1|8254.1|8264.9|8257.9|8258.6|8251.6|0
1726467900000|2024-09-16 06:25:00|8260.9|8253.9|8263.1|8256.1|8264.1|8257.1|8259.6|8252.6|0
1726468200000|2024-09-16 06:30:00|8263.4|8256.4|8259.1|8252.1|8264.1|8257.1|8258.9|8251.9|0
1726468500000|2024-09-16 06:35:00|8259.6|8252.6|8260.4|8253.4|8263.6|8256.6|8259.4|8252.4|0
1726468800000|2024-09-16 06:40:00|8260.6|8253.6|8258.9|8251.9|8260.6|8253.6|8257.6|8250.6|0
1726469100000|2024-09-16 06:45:00|8258.6|8251.6|8259.1|8252.1|8259.1|8252.1|8257.1|8250.1|0
1726469400000|2024-09-16 06:50:00|8258.9|8251.9|8255.9|8248.9|8260.9|8253.9|8254.4|8247.4|0
1726469700000|2024-09-16 06:55:00|8256.4|8249.4|8257.1|8250.1|8259.6|8252.6|8255.1|8248.1|0
1726470000000|2024-09-16 07:00:00|8259.6|8252.6|8255.6|8248.6|8259.6|8252.6|8251.4|8244.4|0
1726470300000|2024-09-16 07:05:00|8256.1|8249.1|8269.1|8262.1|8271.1|8264.1|8255.1|8248.1|0
1726470600000|2024-09-16 07:10:00|8269.6|8262.6|8268.1|8261.1|8271.1|8264.1|8265.1|8258.1|0
1726470900000|2024-09-16 07:15:00|8268.6|8261.6|8267.9|8260.9|8269.9|8262.9|8262.9|8255.9|0
1726471200000|2024-09-16 07:20:00|8268.1|8261.1|8271.1|8264.1|8273.1|8266.1|8265.9|8258.9|0
1726471500000|2024-09-16 07:25:00|8270.4|8263.4|8267.9|8260.9|8272.4|8265.4|8267.6|8260.6|0
1726471800000|2024-09-16 07:30:00|8267.6|8260.6|8273.9|8266.9|8274.1|8267.1|8266.4|8259.4|0
1726472100000|2024-09-16 07:35:00|8273.4|8266.4|8275.6|8268.6|8278.1|8271.1|8273.1|8266.1|0
1726472400000|2024-09-16 07:40:00|8275.2|8268.2|8273.4|8266.4|8280.4|8273.4|8273.2|8266.2|0
1726472700000|2024-09-16 07:45:00|8273.2|8266.2|8278.4|8271.4|8279.4|8272.4|8272.7|8265.7|0
1726473000000|2024-09-16 07:50:00|8278.2|8271.2|8280.2|8273.2|8281.2|8274.2|8274.9|8267.9|0
1726473300000|2024-09-16 07:55:00|8280.4|8273.4|8283.2|8276.2|8283.9|8276.9|8277.4|8270.4|0
1726473600000|2024-09-16 08:00:00|8281.9|8274.9|8282.2|8275.2|8282.2|8275.2|8277.7|8270.7|0
1726473900000|2024-09-16 08:05:00|8281.7|8274.7|8272.4|8265.4|8281.9|8274.9|8272.2|8265.2|0
1726474200000|2024-09-16 08:10:00|8272.2|8265.2|8271.4|8264.4|8273.7|8266.7|8269.7|8262.7|0
1726474500000|2024-09-16 08:15:00|8270.7|8263.7|8278.2|8271.2|8278.2|8271.2|8270.7|8263.7|0
1726474800000|2024-09-16 08:20:00|8278.4|8271.4|8278.4|8271.4|8280.4|8273.4|8274.7|8267.7|0
1726475100000|2024-09-16 08:25:00|8278.9|8271.9|8279.2|8272.2|8282.4|8275.4|8277.4|8270.4|0
1726475400000|2024-09-16 08:30:00|8279.9|8272.9|8275.4|8268.4|8281.4|8274.4|8275.2|8268.2|0
1726475700000|2024-09-16 08:35:00|8275.2|8268.2|8274.9|8267.9|8276.2|8269.2|8273.2|8266.2|0
1726476000000|2024-09-16 08:40:00|8274.7|8267.7|8278.9|8271.9|8279.7|8272.7|8274.2|8267.2|0
1726476300000|2024-09-16 08:45:00|8278.7|8271.7|8269.4|8262.4|8278.7|8271.7|8268.7|8261.7|0
1726476600000|2024-09-16 08:50:00|8269.2|8262.2|8270.4|8263.4|8272.2|8265.2|8268.7|8261.7|0
1726476900000|2024-09-16 08:55:00|8270.2|8263.2|8273.2|8266.2|8273.2|8266.2|8269.4|8262.4|0
1726477200000|2024-09-16 09:00:00|8272.7|8265.7|8271.9|8264.9|8273.4|8266.4|8270.9|8263.9|0
1726477500000|2024-09-16 09:05:00|8271.7|8264.7|8267.7|8260.7|8271.7|8264.7|8266.7|8259.7|0
1726477800000|2024-09-16 09:10:00|8267.2|8260.2|8276.7|8269.7|8276.7|8269.7|8266.7|8259.7|0
1726478100000|2024-09-16 09:15:00|8277.4|8270.4|8278.9|8271.9|8280.9|8273.9|8275.4|8268.4|0
1726478400000|2024-09-16 09:20:00|8278.7|8271.7|8273.4|8266.4|8280.7|8273.7|8273.4|8266.4|0
1726478700000|2024-09-16 09:25:00|8273.7|8266.7|8273.7|8266.7|8274.4|8267.4|8269.2|8262.2|0
1726479000000|2024-09-16 09:30:00|8273.4|8266.4|8272.7|8265.7|8273.4|8266.4|8270.9|8263.9|0
1726479300000|2024-09-16 09:35:00|8272.4|8265.4|8271.7|8264.7|8275.4|8268.4|8271.7|8264.7|0
1726479600000|2024-09-16 09:40:00|8271.2|8264.2|8270.4|8263.4|8272.4|8265.4|8269.7|8262.7|0
1726479900000|2024-09-16 09:45:00|8270.2|8263.2|8268.4|8261.4|8272.7|8265.7|8267.7|8260.7|0
1726480200000|2024-09-16 09:50:00|8268.7|8261.7|8264.9|8257.9|8268.9|8261.9|8264.4|8257.4|0
1726480500000|2024-09-16 09:55:00|8264.7|8257.7|8264.9|8257.9|8265.4|8258.4|8262.2|8255.2|0
1726480800000|2024-09-16 10:00:00|8264.7|8257.7|8266.2|8259.2|8266.2|8259.2|8260.4|8253.4|0
1726481100000|2024-09-16 10:05:00|8265.7|8258.7|8267.7|8260.7|8268.7|8261.7|8263.4|8256.4|0
1726481400000|2024-09-16 10:10:00|8267.4|8260.4|8271.7|8264.7|8271.7|8264.7|8263.2|8256.2|0
1726481700000|2024-09-16 10:15:00|8271.2|8264.2|8269.2|8262.2|8271.7|8264.7|8268.9|8261.9|0
1726482000000|2024-09-16 10:20:00|8269.4|8262.4|8267.4|8260.4|8270.7|8263.7|8267.4|8260.4|0
1726482300000|2024-09-16 10:25:00|8267.2|8260.2|8263.4|8256.4|8267.2|8260.2|8262.9|8255.9|0
1726482600000|2024-09-16 10:30:00|8263.2|8256.2|8266.4|8259.4|8267.4|8260.4|8263.2|8256.2|0
1726482900000|2024-09-16 10:35:00|8265.9|8258.9|8270.2|8263.2|8270.7|8263.7|8265.4|8258.4|0
1726483200000|2024-09-16 10:40:00|8270.4|8263.4|8271.9|8264.9|8273.4|8266.4|8270.4|8263.4|0
1726483500000|2024-09-16 10:45:00|8271.7|8264.7|8274.4|8267.4|8274.9|8267.9|8271.4|8264.4|0
1726483800000|2024-09-16 10:50:00|8274.7|8267.7|8273.2|8266.2|8275.4|8268.4|8272.7|8265.7|0
1726484100000|2024-09-16 10:55:00|8272.9|8265.9|8268.7|8261.7|8273.2|8266.2|8268.4|8261.4|0
1726484400000|2024-09-16 11:00:00|8268.9|8261.9|8271.7|8264.7|8273.9|8266.9|8268.7|8261.7|0
1726484700000|2024-09-16 11:05:00|8271.9|8264.9|8270.9|8263.9|8273.7|8266.7|8270.2|8263.2|0
1726485000000|2024-09-16 11:10:00|8271.2|8264.2|8270.9|8263.9|8273.4|8266.4|8269.7|8262.7|0
1726485300000|2024-09-16 11:15:00|8270.7|8263.7|8269.7|8262.7|8271.7|8264.7|8268.7|8261.7|0
1726485600000|2024-09-16 11:20:00|8269.9|8262.9|8269.9|8262.9|8272.4|8265.4|8269.4|8262.4|0
1726485900000|2024-09-16 11:25:00|8270.2|8263.2|8271.2|8264.2|8271.7|8264.7|8268.7|8261.7|0
1726486200000|2024-09-16 11:30:00|8271.4|8264.4|8279.4|8272.4|8279.7|8272.7|8271.2|8264.2|0
1726486500000|2024-09-16 11:35:00|8279.7|8272.7|8278.2|8271.2|8279.9|8272.9|8276.2|8269.2|0
1726486800000|2024-09-16 11:40:00|8278.1|8271.1|8274.6|8267.6|8278.8|8271.8|8272.3|8265.3|0
1726487100000|2024-09-16 11:45:00|8275.1|8268.1|8276.8|8269.8|8277.6|8270.6|8274.1|8267.1|0
1726487400000|2024-09-16 11:50:00|8276.6|8269.6|8277.8|8270.8|8279.3|8272.3|8276.1|8269.1|0
1726487700000|2024-09-16 11:55:00|8277.6|8270.6|8276.6|8269.6|8277.6|8270.6|8274.3|8267.3|0
1726488000000|2024-09-16 12:00:00|8276.8|8269.8|8276.3|8269.3|8276.8|8269.8|8272.1|8265.1|0
1726488300000|2024-09-16 12:05:00|8276.1|8269.1|8280.6|8273.6|8281.1|8274.1|8275.1|8268.1|0
1726488600000|2024-09-16 12:10:00|8281.1|8274.1|8282.1|8275.1|8284.1|8277.1|8280.6|8273.6|0
1726488900000|2024-09-16 12:15:00|8282.3|8275.3|8277.1|8270.1|8283.1|8276.1|8277.1|8270.1|0
1726489200000|2024-09-16 12:20:00|8277.3|8270.3|8272.1|8265.1|8278.1|8271.1|8272.1|8265.1|0
1726489500000|2024-09-16 12:25:00|8272.3|8265.3|8276.8|8269.8|8276.8|8269.8|8269.6|8262.6|0
1726489800000|2024-09-16 12:30:00|8277.1|8270.1|8272.3|8265.3|8277.6|8270.6|8268.1|8261.1|0
1726490100000|2024-09-16 12:35:00|8272.1|8265.1|8277.6|8270.6|8279.3|8272.3|8271.8|8264.8|0
1726490400000|2024-09-16 12:40:00|8277.3|8270.3|8273.8|8266.8|8277.3|8270.3|8273.1|8266.1|0
1726490700000|2024-09-16 12:45:00|8274.1|8267.1|8268.3|8261.3|8274.8|8267.8|8267.8|8260.8|0
1726491000000|2024-09-16 12:50:00|8268.1|8261.1|8270.1|8263.1|8273.3|8266.3|8266.8|8259.8|0
1726491300000|2024-09-16 12:55:00|8270.3|8263.3|8273.3|8266.3|8274.6|8267.6|8269.8|8262.8|0
1726491600000|2024-09-16 13:00:00|8273.1|8266.1|8274.3|8267.3|8278.1|8271.1|8272.6|8265.6|0
1726491900000|2024-09-16 13:05:00|8273.6|8266.6|8274.8|8267.8|8275.3|8268.3|8271.3|8264.3|0
1726492200000|2024-09-16 13:10:00|8275.1|8268.1|8278.1|8271.1|8279.6|8272.6|8274.3|8267.3|0
1726492500000|2024-09-16 13:15:00|8278.6|8271.6|8277.1|8270.1|8278.8|8271.8|8274.6|8267.6|0
1726492800000|2024-09-16 13:20:00|8276.6|8269.6|8277.3|8270.3|8278.3|8271.3|8275.3|8268.3|0
1726493100000|2024-09-16 13:25:00|8277.6|8270.6|8280.1|8273.1|8281.1|8274.1|8277.6|8270.6|0
1726493400000|2024-09-16 13:30:00|8279.8|8272.8|8286.8|8279.8|8292.8|8285.8|8279.8|8272.8|0
1726493700000|2024-09-16 13:35:00|8286.6|8279.6|8284.1|8277.1|8286.8|8279.8|8279.1|8272.1|0
1726494000000|2024-09-16 13:40:00|8283.3|8276.3|8267.8|8260.8|8283.3|8276.3|8267.6|8260.6|0
1726494300000|2024-09-16 13:45:00|8268.6|8261.6|8274.8|8267.8|8274.8|8267.8|8267.1|8260.1|0
1726494600000|2024-09-16 13:50:00|8274.6|8267.6|8286.6|8279.6|8287.1|8280.1|8274.1|8267.1|0
1726494900000|2024-09-16 13:55:00|8286.3|8279.3|8288.1|8281.1|8288.1|8281.1|8282.6|8275.6|0
1726495200000|2024-09-16 14:00:00|8287.6|8280.6|8281.6|8274.6|8287.6|8280.6|8273.8|8266.8|0
1726495500000|2024-09-16 14:05:00|8281.8|8274.8|8290.1|8283.1|8290.3|8283.3|8280.6|8273.6|0
1726495800000|2024-09-16 14:10:00|8290.6|8283.6|8284.6|8277.6|8292.1|8285.1|8283.6|8276.6|0
1726496100000|2024-09-16 14:15:00|8284.3|8277.3|8288.6|8281.6|8289.3|8282.3|8284.1|8277.1|0
1726496400000|2024-09-16 14:20:00|8288.8|8281.8|8290.1|8283.1|8291.1|8284.1|8286.3|8279.3|0
1726496700000|2024-09-16 14:25:00|8289.8|8282.8|8292.8|8285.8|8293.6|8286.6|8287.8|8280.8|0
1726497000000|2024-09-16 14:30:00|8292.3|8285.3|8278.8|8271.8|8292.3|8285.3|8273.8|8266.8|0
1726497300000|2024-09-16 14:35:00|8278.6|8271.6|8285.1|8278.1|8287.6|8280.6|8277.6|8270.6|0
1726497600000|2024-09-16 14:40:00|8285.3|8278.3|8293.6|8286.6|8294.6|8287.6|8284.6|8277.6|0
1726497900000|2024-09-16 14:45:00|8293.1|8286.1|8292.1|8285.1|8294.6|8287.6|8287.6|8280.6|0
1726498200000|2024-09-16 14:50:00|8291.6|8284.6|8290.1|8283.1|8294.6|8287.6|8288.1|8281.1|0
1726498500000|2024-09-16 14:55:00|8290.6|8283.6|8291.3|8284.3|8291.3|8284.3|8287.8|8280.8|0
1726498800000|2024-09-16 15:00:00|8290.8|8283.8|8286.8|8279.8|8291.8|8284.8|8283.1|8276.1|0
1726499100000|2024-09-16 15:05:00|8287.8|8280.8|8288.3|8281.3|8290.1|8283.1|8286.1|8279.1|0
1726499400000|2024-09-16 15:10:00|8288.6|8281.6|8278.6|8271.6|8288.6|8281.6|8278.6|8271.6|0
1726499700000|2024-09-16 15:15:00|8278.3|8271.3|8274.1|8267.1|8279.1|8272.1|8274.1|8267.1|0
1726500000000|2024-09-16 15:20:00|8273.8|8266.8|8275.6|8268.6|8276.1|8269.1|8273.6|8266.6|0
1726500300000|2024-09-16 15:25:00|8276.1|8269.1|8278.1|8271.1|8278.1|8271.1|8275.1|8268.1|0
1726500600000|2024-09-16 15:30:00|8278.3|8271.3|8282.6|8275.6|8283.1|8276.1|8277.1|8270.1|0
1726500900000|2024-09-16 15:35:00|8282.1|8275.1|8285.6|8278.6|8286.3|8279.3|8280.8|8273.8|0
1726501200000|2024-09-16 15:40:00|8286.1|8279.1|8289.1|8282.1|8290.3|8283.3|8285.3|8278.3|0
1726501500000|2024-09-16 15:45:00|8289.3|8282.3|8292.6|8285.6|8294.8|8287.8|8287.6|8280.6|0
1726501800000|2024-09-16 15:50:00|8292.8|8285.8|8295.8|8288.8|8296.1|8289.1|8292.3|8285.3|0
1726502100000|2024-09-16 15:55:00|8296.1|8289.1|8293.6|8286.6|8297.6|8290.6|8293.1|8286.1|0
1726502400000|2024-09-16 16:00:00|8293.8|8286.8|8292.1|8285.1|8295.1|8288.1|8291.6|8284.6|0
1726502700000|2024-09-16 16:05:00|8292.6|8285.6|8292.1|8285.1|8294.1|8287.1|8291.1|8284.1|0
1726503000000|2024-09-16 16:10:00|8292.3|8285.3|8292.1|8285.1|8293.1|8286.1|8290.3|8283.3|0
1726503300000|2024-09-16 16:15:00|8291.8|8284.8|8293.1|8286.1|8293.6|8286.6|8290.8|8283.8|0
1726503600000|2024-09-16 16:20:00|8292.6|8285.6|8292.1|8285.1|8294.6|8287.6|8291.8|8284.8|0
1726503900000|2024-09-16 16:25:00|8292.3|8285.3|8298.6|8291.6|8298.6|8291.6|8292.1|8285.1|0
1726504200000|2024-09-16 16:30:00|8298.3|8291.3|8296.6|8289.6|8299.1|8292.1|8295.1|8288.1|0
1726504500000|2024-09-16 16:35:00|8296.3|8289.3|8297.6|8290.6|8298.1|8291.1|8296.1|8289.1|0
1726504800000|2024-09-16 16:40:00|8297.8|8290.8|8302.1|8295.1|8302.1|8295.1|8297.6|8290.6|0
1726505100000|2024-09-16 16:45:00|8302.6|8295.6|8302.3|8295.3|8303.1|8296.1|8300.3|8293.3|0
1726505400000|2024-09-16 16:50:00|8302.6|8295.6|8301.6|8294.6|8302.8|8295.8|8300.6|8293.6|0
1726505700000|2024-09-16 16:55:00|8301.8|8294.8|8301.6|8294.6|8302.6|8295.6|8300.8|8293.8|0
1726506000000|2024-09-16 17:00:00|8301.1|8294.1|8302.6|8295.6|8303.1|8296.1|8301.1|8294.1|0
1726506300000|2024-09-16 17:05:00|8302.8|8295.8|8302.3|8295.3|8304.1|8297.1|8300.8|8293.8|0
1726506600000|2024-09-16 17:10:00|8302.6|8295.6|8302.6|8295.6|8304.1|8297.1|8301.8|8294.8|0
1726506900000|2024-09-16 17:15:00|8302.1|8295.1|8305.3|8298.3|8305.3|8298.3|8302.1|8295.1|0
1726507200000|2024-09-16 17:20:00|8305.6|8298.6|8304.6|8297.6|8305.8|8298.8|8302.1|8295.1|0
1726507500000|2024-09-16 17:25:00|8304.8|8297.8|8303.6|8296.6|8305.8|8298.8|8301.1|8294.1|0
1726507800000|2024-09-16 17:30:00|8303.8|8296.8|8304.1|8297.1|8304.1|8297.1|8303.1|8296.1|0
1726508100000|2024-09-16 17:35:00|8303.8|8296.8|8307.1|8300.1|8307.6|8300.6|8303.8|8296.8|0
1726508400000|2024-09-16 17:40:00|8306.8|8299.8|8307.6|8300.6|8308.3|8301.3|8305.3|8298.3|0
1726508700000|2024-09-16 17:45:00|8307.8|8300.8|8306.1|8299.1|8308.1|8301.1|8305.6|8298.6|0
1726509000000|2024-09-16 17:50:00|8306.3|8299.3|8308.1|8301.1|8308.6|8301.6|8305.8|8298.8|0
1726509300000|2024-09-16 17:55:00|8307.8|8300.8|8307.8|8300.8|8309.1|8302.1|8307.6|8300.6|0
1726509600000|2024-09-16 18:00:00|8307.6|8300.6|8306.1|8299.1|8308.6|8301.6|8306.1|8299.1|0
1726509900000|2024-09-16 18:05:00|8305.8|8298.8|8306.6|8299.6|8307.1|8300.1|8305.1|8298.1|0
1726510200000|2024-09-16 18:10:00|8306.8|8299.8|8307.1|8300.1|8308.6|8301.6|8306.6|8299.6|0
1726510500000|2024-09-16 18:15:00|8306.6|8299.6|8304.6|8297.6|8306.6|8299.6|8304.1|8297.1|0
1726510800000|2024-09-16 18:20:00|8305.1|8298.1|8303.6|8296.6|8305.6|8298.6|8303.3|8296.3|0
1726511100000|2024-09-16 18:25:00|8303.8|8296.8|8304.6|8297.6|8304.8|8297.8|8303.6|8296.6|0
1726511400000|2024-09-16 18:30:00|8304.8|8297.8|8305.1|8298.1|8305.3|8298.3|8304.1|8297.1|0
1726511700000|2024-09-16 18:35:00|8305.3|8298.3|8304.6|8297.6|8305.6|8298.6|8304.1|8297.1|0
1726512000000|2024-09-16 18:40:00|8304.8|8297.8|8303.6|8296.6|8305.1|8298.1|8300.8|8293.8|0
1726512300000|2024-09-16 18:45:00|8303.8|8296.8|8305.1|8298.1|8305.1|8298.1|8301.3|8294.3|0
1726512600000|2024-09-16 18:50:00|8305.3|8298.3|8304.3|8297.3|8306.1|8299.1|8303.8|8296.8|0
1726512900000|2024-09-16 18:55:00|8304.1|8297.1|8307.6|8300.6|8308.1|8301.1|8303.6|8296.6|0
1726513200000|2024-09-16 19:00:00|8307.8|8300.8|8305.1|8298.1|8308.1|8301.1|8304.8|8297.8|0
1726513500000|2024-09-16 19:05:00|8304.8|8297.8|8306.3|8299.3|8307.1|8300.1|8304.6|8297.6|0
1726513800000|2024-09-16 19:10:00|8306.6|8299.6|8303.3|8296.3|8306.8|8299.8|8302.8|8295.8|0
1726514100000|2024-09-16 19:15:00|8303.1|8296.1|8305.1|8298.1|8305.8|8298.8|8303.1|8296.1|0
1726514400000|2024-09-16 19:20:00|8304.8|8297.8|8303.1|8296.1|8305.1|8298.1|8302.6|8295.6|0
1726514700000|2024-09-16 19:25:00|8303.3|8296.3|8305.1|8298.1|8305.1|8298.1|8303.1|8296.1|0
1726515000000|2024-09-16 19:30:00|8305.6|8298.6|8308.1|8301.1|8308.6|8301.6|8305.6|8298.6|0
1726515300000|2024-09-16 19:35:00|8307.8|8300.8|8308.3|8301.3|8309.1|8302.1|8305.8|8298.8|0
1726515600000|2024-09-16 19:40:00|8308.1|8301.1|8310.6|8303.6|8310.8|8303.8|8308.1|8301.1|0
1726515900000|2024-09-16 19:45:00|8310.8|8303.8|8311.6|8304.6|8313.6|8306.6|8310.6|8303.6|0
1726516200000|2024-09-16 19:50:00|8312.1|8305.1|8318.1|8311.1|8319.1|8312.1|8312.1|8305.1|0
1726516500000|2024-09-16 19:55:00|8317.6|8310.6|8317.7|8310.7|8318.6|8311.6|8313.6|8306.6|0
1726516800000|2024-09-16 20:00:00|8318.8|8311.8|8313.6|8306.6|8318.9|8311.9|8313|8306|0
1726517100000|2024-09-16 20:05:00|8313.5|8306.5|8314.3|8307.3|8314.7|8307.7|8312.6|8305.6|0
1726517400000|2024-09-16 20:10:00|8314.2|8307.2|8312.5|8305.5|8314.2|8307.2|8311.9|8304.9|0
1726517700000|2024-09-16 20:15:00|8312.7|8305.7|8312.2|8305.2|8313.6|8306.6|8312.2|8305.2|0
1726518000000|2024-09-16 20:20:00|8312.3|8305.3|8314|8307|8314.2|8307.2|8311.9|8304.9|0
1726518300000|2024-09-16 20:25:00|8314.1|8307.1|8313.6|8306.6|8314.5|8307.5|8313.3|8306.3|0
1726518600000|2024-09-16 20:30:00|8313.5|8306.5|8311.6|8304.6|8313.9|8306.9|8311.3|8304.3|0
1726518900000|2024-09-16 20:35:00|8311.7|8304.7|8312.4|8305.4|8312.4|8305.4|8311.6|8304.6|0
1726519200000|2024-09-16 20:40:00|8312.3|8305.3|8311.3|8304.3|8312.3|8305.3|8311|8304|0
1726519500000|2024-09-16 20:45:00|8311.2|8304.2|8311|8304|8311.9|8304.9|8310.7|8303.7|0
1726519800000|2024-09-16 20:50:00|8310.9|8303.9|8310.1|8303.1|8311|8304|8310.1|8303.1|0
1726520100000|2024-09-16 20:55:00|8310|8303|8309.8|8302.8|8310.2|8303.2|8309.5|8302.5|0
1726520400000|2024-09-16 21:00:00|8310.4|8303.4|8309.2|8302.2|8310.4|8303.4|8308.5|8301.5|0
1726520700000|2024-09-16 21:05:00|8309.1|8302.1|8309.1|8302.1|8309.2|8302.2|8308.2|8301.2|0
1726521000000|2024-09-16 21:10:00|8309|8302|8309.2|8302.2|8309.2|8302.2|8308.8|8301.8|0
1726521300000|2024-09-16 21:15:00|8309.1|8302.1|8309.2|8302.2|8309.4|8302.4|8309|8302|0
1726521600000|2024-09-16 21:20:00|8309.1|8302.1|8308.2|8301.2|8309.1|8302.1|8308.2|8301.2|0
1726521900000|2024-09-16 21:25:00|8308.3|8301.3|8307.4|8300.4|8308.4|8301.4|8307.2|8300.2|0
1726522200000|2024-09-16 21:30:00|8307.3|8300.3|8308.7|8301.7|8308.7|8301.7|8307.3|8300.3|0
1726522500000|2024-09-16 21:35:00|8308.8|8301.8|8308.9|8301.9|8308.9|8301.9|8308.1|8301.1|0
1726522800000|2024-09-16 21:40:00|8309|8302|8309|8302|8309|8302|8308.3|8301.3|0
1726523100000|2024-09-16 21:45:00|8309.1|8302.1|8309.3|8302.3|8309.6|8302.6|8309|8302|0
1726523400000|2024-09-16 21:50:00|8309|8302|8308.4|8301.4|8309|8302|8307.9|8300.9|0
1726523700000|2024-09-16 21:55:00|8308.5|8301.5|8308.7|8301.7|8310.2|8303.2|8308.5|8301.5|0
1726524000000|2024-09-16 22:00:00|8311.3|8304.3|8312.1|8305.1|8313|8306|8310.9|8303.9|0
1726524300000|2024-09-16 22:05:00|8311.9|8304.9|8314.1|8307.1|8314.4|8307.4|8311.8|8304.8|0
1726524600000|2024-09-16 22:10:00|8314.2|8307.2|8314.3|8307.3|8314.6|8307.6|8313.9|8306.9|0
1726524900000|2024-09-16 22:15:00|8314.4|8307.4|8316.6|8309.6|8317.1|8310.1|8314.1|8307.1|0
1726525200000|2024-09-16 22:20:00|8316.5|8309.5|8317.6|8310.6|8317.6|8310.6|8315.6|8308.6|0
1726525500000|2024-09-16 22:25:00|8317.2|8310.2|8315.3|8308.3|8317.5|8310.5|8315.1|8308.1|0
1726525800000|2024-09-16 22:30:00|8315.4|8308.4|8316.5|8309.5|8317|8310|8315.1|8308.1|0
1726526100000|2024-09-16 22:35:00|8316.4|8309.4|8317.2|8310.2|8317.2|8310.2|8316.2|8309.2|0
1726526400000|2024-09-16 22:40:00|8317.1|8310.1|8316.6|8309.6|8317.1|8310.1|8315.8|8308.8|0
1726526700000|2024-09-16 22:45:00|8316.3|8309.3|8315.8|8308.8|8316.8|8309.8|8315|8308|0
1726527000000|2024-09-16 22:50:00|8315.7|8308.7|8316.5|8309.5|8317.1|8310.1|8315.4|8308.4|0
1726527300000|2024-09-16 22:55:00|8316.4|8309.4|8315.1|8308.1|8316.4|8309.4|8314.7|8307.7|0
1726527600000|2024-09-16 23:00:00|8315.2|8308.2|8315.3|8308.3|8317.1|8310.1|8315.2|8308.2|0
1726527900000|2024-09-16 23:05:00|8315.4|8308.4|8314.4|8307.4|8316|8309|8314.4|8307.4|0
1726528200000|2024-09-16 23:10:00|8314.3|8307.3|8312.2|8305.2|8314.3|8307.3|8311.5|8304.5|0
1726528500000|2024-09-16 23:15:00|8312.3|8305.3|8313.7|8306.7|8314|8307|8312.3|8305.3|0
1726528800000|2024-09-16 23:20:00|8313.5|8306.5|8313.9|8306.9|8313.9|8306.9|8312.5|8305.5|0
1726529100000|2024-09-16 23:25:00|8314|8307|8314.8|8307.8|8316.4|8309.4|8313.4|8306.4|0
1726529400000|2024-09-16 23:30:00|8314.9|8307.9|8313.4|8306.4|8315.5|8308.5|8313|8306|0
1726529700000|2024-09-16 23:35:00|8313.3|8306.3|8313.1|8306.1|8313.3|8306.3|8312.5|8305.5|0
1726530000000|2024-09-16 23:40:00|8313|8306|8313|8306|8314|8307|8312.8|8305.8|0
1726530300000|2024-09-16 23:45:00|8313.1|8306.1|8312.3|8305.3|8313.7|8306.7|8312.3|8305.3|0
1726530600000|2024-09-16 23:50:00|8312.4|8305.4|8312|8305|8313|8306|8311.9|8304.9|0
1726530900000|2024-09-16 23:55:00|8311.9|8304.9|8310.3|8303.3|8312|8305|8309.5|8302.5|0
1726531200000|2024-09-17 00:00:00|8309.5|8302.5|8319.8|8312.8|8322|8315|8309.5|8302.5|0
1726531500000|2024-09-17 00:05:00|8320.5|8313.5|8316|8309|8320.5|8313.5|8316|8309|0
1726531800000|2024-09-17 00:10:00|8315.8|8308.8|8314.8|8307.8|8315.8|8308.8|8314.8|8307.8|0
1726532100000|2024-09-17 00:15:00|8314.5|8307.5|8313.8|8306.8|8314.8|8307.8|8312.3|8305.3|0
1726532400000|2024-09-17 00:20:00|8314|8307|8312.8|8305.8|8314|8307|8312.5|8305.5|0
1726532700000|2024-09-17 00:25:00|8313|8306|8312.5|8305.5|8313.3|8306.3|8312.5|8305.5|0
1726533000000|2024-09-17 00:30:00|8312.8|8305.8|8310.5|8303.5|8313|8306|8310|8303|0
1726533300000|2024-09-17 00:35:00|8310.3|8303.3|8310|8303|8311.8|8304.8|8309|8302|0
1726533600000|2024-09-17 00:40:00|8309.8|8302.8|8307.5|8300.5|8309.8|8302.8|8307.5|8300.5|0
1726533900000|2024-09-17 00:45:00|8307.8|8300.8|8314|8307|8314.8|8307.8|8307.5|8300.5|0
1726534200000|2024-09-17 00:50:00|8314.3|8307.3|8311|8304|8315.3|8308.3|8310.8|8303.8|0
1726534500000|2024-09-17 00:55:00|8312|8305|8311.8|8304.8|8314.5|8307.5|8311.8|8304.8|0
1726534800000|2024-09-17 01:00:00|8311.3|8304.3|8311.5|8304.5|8313.5|8306.5|8310.3|8303.3|0
1726535100000|2024-09-17 01:05:00|8311.3|8304.3|8311.5|8304.5|8312.3|8305.3|8310.3|8303.3|0
1726535400000|2024-09-17 01:10:00|8311.3|8304.3|8309.5|8302.5|8311.3|8304.3|8309.3|8302.3|0
1726535700000|2024-09-17 01:15:00|8309.3|8302.3|8311.8|8304.8|8311.8|8304.8|8308.8|8301.8|0
1726536000000|2024-09-17 01:20:00|8312|8305|8310.8|8303.8|8312|8305|8309|8302|0
1726536300000|2024-09-17 01:25:00|8311|8304|8310.3|8303.3|8311.3|8304.3|8310|8303|0
1726536600000|2024-09-17 01:30:00|8310|8303|8314.3|8307.3|8314.3|8307.3|8310|8303|0
1726536900000|2024-09-17 01:35:00|8314.5|8307.5|8315.5|8308.5|8315.5|8308.5|8312.8|8305.8|0
1726537200000|2024-09-17 01:40:00|8315.8|8308.8|8317|8310|8317.5|8310.5|8315.3|8308.3|0
1726537500000|2024-09-17 01:45:00|8317.3|8310.3|8317.3|8310.3|8319.3|8312.3|8316.8|8309.8|0
1726537800000|2024-09-17 01:50:00|8317.5|8310.5|8316.5|8309.5|8317.5|8310.5|8315.8|8308.8|0
1726538100000|2024-09-17 01:55:00|8316.8|8309.8|8319.8|8312.8|8320.8|8313.8|8316.3|8309.3|0
1726538400000|2024-09-17 02:00:00|8319.5|8312.5|8319.8|8312.8|8320.3|8313.3|8317.8|8310.8|0
1726538700000|2024-09-17 02:05:00|8319.5|8312.5|8317.3|8310.3|8320.5|8313.5|8316.5|8309.5|0
1726539000000|2024-09-17 02:10:00|8317|8310|8317|8310|8319.5|8312.5|8315.8|8308.8|0
1726539300000|2024-09-17 02:15:00|8316.8|8309.8|8318.8|8311.8|8321|8314|8316.8|8309.8|0
1726539600000|2024-09-17 02:20:00|8318.5|8311.5|8315|8308|8319.3|8312.3|8315|8308|0
1726539900000|2024-09-17 02:25:00|8314.8|8307.8|8314|8307|8317|8310|8314|8307|0
1726540200000|2024-09-17 02:30:00|8313.8|8306.8|8313.5|8306.5|8314.3|8307.3|8312.3|8305.3|0
1726540500000|2024-09-17 02:35:00|8313.3|8306.3|8314.5|8307.5|8316|8309|8312.5|8305.5|0
1726540800000|2024-09-17 02:40:00|8314.8|8307.8|8318|8311|8318|8311|8314|8307|0
1726541100000|2024-09-17 02:45:00|8316.8|8309.8|8316.5|8309.5|8317.5|8310.5|8316|8309|0
1726541400000|2024-09-17 02:50:00|8317|8310|8320.5|8313.5|8320.5|8313.5|8316.8|8309.8|0
1726541700000|2024-09-17 02:55:00|8320.3|8313.3|8320.3|8313.3|8322|8315|8319.5|8312.5|0
1726542000000|2024-09-17 03:00:00|8321|8314|8322.5|8315.5|8323.3|8316.3|8320.8|8313.8|0
1726542300000|2024-09-17 03:05:00|8322.8|8315.8|8323.8|8316.8|8324.3|8317.3|8321.8|8314.8|0
1726542600000|2024-09-17 03:10:00|8322.5|8315.5|8321.5|8314.5|8323.5|8316.5|8321.5|8314.5|0
1726542900000|2024-09-17 03:15:00|8322.3|8315.3|8322|8315|8323.5|8316.5|8321.3|8314.3|0
1726543200000|2024-09-17 03:20:00|8321.8|8314.8|8321|8314|8322|8315|8319.8|8312.8|0
1726543500000|2024-09-17 03:25:00|8320.8|8313.8|8322.8|8315.8|8322.8|8315.8|8319.5|8312.5|0
1726543800000|2024-09-17 03:30:00|8323.3|8316.3|8325.5|8318.5|8326.3|8319.3|8323.3|8316.3|0
1726544100000|2024-09-17 03:35:00|8324.5|8317.5|8324|8317|8324.8|8317.8|8323|8316|0
1726544400000|2024-09-17 03:40:00|8324.3|8317.3|8325.5|8318.5|8325.5|8318.5|8323|8316|0
1726544700000|2024-09-17 03:45:00|8326.3|8319.3|8324.8|8317.8|8326.5|8319.5|8324.5|8317.5|0
1726545000000|2024-09-17 03:50:00|8325|8318|8325.3|8318.3|8327|8320|8324.8|8317.8|0
1726545300000|2024-09-17 03:55:00|8325|8318|8325.3|8318.3|8325.5|8318.5|8324|8317|0
1726545600000|2024-09-17 04:00:00|8325|8318|8323.8|8316.8|8327|8320|8323.5|8316.5|0
1726545900000|2024-09-17 04:05:00|8324|8317|8325.3|8318.3|8325.5|8318.5|8323.8|8316.8|0
1726546200000|2024-09-17 04:10:00|8325.5|8318.5|8326.8|8319.8|8327.8|8320.8|8324.8|8317.8|0
1726546500000|2024-09-17 04:15:00|8327|8320|8327.3|8320.3|8327.3|8320.3|8325.8|8318.8|0
1726546800000|2024-09-17 04:20:00|8327|8320|8326|8319|8327|8320|8324.5|8317.5|0
1726547100000|2024-09-17 04:25:00|8326.3|8319.3|8326|8319|8327|8320|8325.3|8318.3|0
1726547400000|2024-09-17 04:30:00|8325.8|8318.8|8324.3|8317.3|8325.8|8318.8|8324|8317|0
1726547700000|2024-09-17 04:35:00|8325.3|8318.3|8326.3|8319.3|8327|8320|8324.8|8317.8|0
1726548000000|2024-09-17 04:40:00|8326.5|8319.5|8326.3|8319.3|8327.8|8320.8|8325.5|8318.5|0
1726548300000|2024-09-17 04:45:00|8327.5|8320.5|8329|8322|8329.3|8322.3|8327.3|8320.3|0
1726548600000|2024-09-17 04:50:00|8328.3|8321.3|8326.5|8319.5|8328.8|8321.8|8326.5|8319.5|0
1726548900000|2024-09-17 04:55:00|8327|8320|8328.3|8321.3|8328.3|8321.3|8326|8319|0
1726549200000|2024-09-17 05:00:00|8328|8321|8328|8321|8330.8|8323.8|8327.5|8320.5|0
1726549500000|2024-09-17 05:05:00|8328.3|8321.3|8329.3|8322.3|8330.5|8323.5|8328.3|8321.3|0
1726549800000|2024-09-17 05:10:00|8328.5|8321.5|8326.5|8319.5|8329.5|8322.5|8326.5|8319.5|0
1726550100000|2024-09-17 05:15:00|8326.3|8319.3|8325|8318|8326.5|8319.5|8324.5|8317.5|0
1726550400000|2024-09-17 05:20:00|8325.3|8318.3|8325|8318|8325.8|8318.8|8324|8317|0
1726550700000|2024-09-17 05:25:00|8325.3|8318.3|8322.3|8315.3|8325.5|8318.5|8322.3|8315.3|0
1726551000000|2024-09-17 05:30:00|8323.3|8316.3|8320|8313|8323.8|8316.8|8320|8313|0
1726551300000|2024-09-17 05:35:00|8319.8|8312.8|8320.3|8313.3|8320.8|8313.8|8318.8|8311.8|0
1726551600000|2024-09-17 05:40:00|8320.5|8313.5|8321|8314|8321|8314|8320|8313|0
1726551900000|2024-09-17 05:45:00|8321.3|8314.3|8325.3|8318.3|8326|8319|8321.3|8314.3|0
1726552200000|2024-09-17 05:50:00|8325.5|8318.5|8329|8322|8329|8322|8325.5|8318.5|0
1726552500000|2024-09-17 05:55:00|8328.5|8321.5|8330.3|8323.3|8330.8|8323.8|8327.8|8320.8|0
1726552800000|2024-09-17 06:00:00|8330.5|8323.5|8334|8327|8339.5|8332.5|8330.5|8323.5|0
1726553100000|2024-09-17 06:05:00|8335.5|8328.5|8328.5|8321.5|8335.5|8328.5|8325.5|8318.5|0
1726553400000|2024-09-17 06:10:00|8328.8|8321.8|8333.5|8326.5|8334.3|8327.3|8326.5|8319.5|0
1726553700000|2024-09-17 06:15:00|8333.8|8326.8|8332.5|8325.5|8334.5|8327.5|8331.3|8324.3|0
1726554000000|2024-09-17 06:20:00|8332.3|8325.3|8333.5|8326.5|8336|8329|8332.3|8325.3|0
1726554300000|2024-09-17 06:25:00|8334|8327|8335.5|8328.5|8336.5|8329.5|8332|8325|0
1726554600000|2024-09-17 06:30:00|8335.3|8328.3|8339.5|8332.5|8341|8334|8332.3|8325.3|0
1726554900000|2024-09-17 06:35:00|8339|8332|8343.5|8336.5|8343.5|8336.5|8339|8332|0
1726555200000|2024-09-17 06:40:00|8343.3|8336.3|8339|8332|8343.5|8336.5|8338.5|8331.5|0
1726555500000|2024-09-17 06:45:00|8339.5|8332.5|8335.5|8328.5|8339.5|8332.5|8335.3|8328.3|0
1726555800000|2024-09-17 06:50:00|8335.3|8328.3|8333|8326|8336|8329|8332.3|8325.3|0
1726556100000|2024-09-17 06:55:00|8332.8|8325.8|8334.8|8327.8|8339.3|8332.3|8332.8|8325.8|0
1726556400000|2024-09-17 07:00:00|8335.8|8328.8|8340.8|8333.8|8353.5|8346.5|8335.8|8328.8|0
1726556700000|2024-09-17 07:05:00|8340.3|8333.3|8341.5|8334.5|8347.5|8340.5|8338.8|8331.8|0
1726557000000|2024-09-17 07:10:00|8341.8|8334.8|8335.3|8328.3|8343|8336|8334.5|8327.5|0
1726557300000|2024-09-17 07:15:00|8334.8|8327.8|8340.5|8333.5|8342.5|8335.5|8334.5|8327.5|0
1726557600000|2024-09-17 07:20:00|8340.8|8333.8|8343.5|8336.5|8345.5|8338.5|8340.3|8333.3|0
1726557900000|2024-09-17 07:25:00|8343.8|8336.8|8344.8|8337.8|8347|8340|8342.3|8335.3|0
1726558200000|2024-09-17 07:30:00|8345|8338|8347.5|8340.5|8349.5|8342.5|8344.3|8337.3|0
1726558500000|2024-09-17 07:35:00|8348|8341|8348.8|8341.8|8351.5|8344.5|8347.8|8340.8|0
1726558800000|2024-09-17 07:40:00|8348.1|8341.1|8344.8|8337.8|8349.3|8342.3|8343.6|8336.6|0
1726559100000|2024-09-17 07:45:00|8343.1|8336.1|8344.3|8337.3|8347.1|8340.1|8340.6|8333.6|0
1726559400000|2024-09-17 07:50:00|8343.8|8336.8|8339.6|8332.6|8343.8|8336.8|8337.1|8330.1|0
1726559700000|2024-09-17 07:55:00|8339.3|8332.3|8340.3|8333.3|8344.3|8337.3|8338.6|8331.6|0
1726560000000|2024-09-17 08:00:00|8341.1|8334.1|8340.8|8333.8|8341.6|8334.6|8337.6|8330.6|0
1726560300000|2024-09-17 08:05:00|8340.6|8333.6|8340.8|8333.8|8343.3|8336.3|8339.8|8332.8|0
1726560600000|2024-09-17 08:10:00|8340.6|8333.6|8342.6|8335.6|8344.8|8337.8|8339.6|8332.6|0
1726560900000|2024-09-17 08:15:00|8342.8|8335.8|8347.1|8340.1|8347.8|8340.8|8342.8|8335.8|0
1726561200000|2024-09-17 08:20:00|8346.8|8339.8|8350.8|8343.8|8351.6|8344.6|8345.8|8338.8|0
1726561500000|2024-09-17 08:25:00|8350.6|8343.6|8346.3|8339.3|8350.6|8343.6|8345.6|8338.6|0
1726561800000|2024-09-17 08:30:00|8346.6|8339.6|8342.1|8335.1|8348.3|8341.3|8341.1|8334.1|0
1726562100000|2024-09-17 08:35:00|8342.3|8335.3|8346.3|8339.3|8348.1|8341.1|8341.6|8334.6|0
1726562400000|2024-09-17 08:40:00|8346.1|8339.1|8343.8|8336.8|8347.6|8340.6|8343.3|8336.3|0
1726562700000|2024-09-17 08:45:00|8344.1|8337.1|8340.6|8333.6|8345.1|8338.1|8340.6|8333.6|0
1726563000000|2024-09-17 08:50:00|8341.6|8334.6|8339.1|8332.1|8343.1|8336.1|8337.1|8330.1|0
1726563300000|2024-09-17 08:55:00|8339.3|8332.3|8343.1|8336.1|8343.1|8336.1|8338.6|8331.6|0
1726563600000|2024-09-17 09:00:00|8343.3|8336.3|8342.1|8335.1|8346.3|8339.3|8341.3|8334.3|0
1726563900000|2024-09-17 09:05:00|8342.3|8335.3|8345.8|8338.8|8347.6|8340.6|8341.1|8334.1|0
1726564200000|2024-09-17 09:10:00|8346.1|8339.1|8345.6|8338.6|8350.1|8343.1|8344.8|8337.8|0
1726564500000|2024-09-17 09:15:00|8346.1|8339.1|8345.3|8338.3|8346.6|8339.6|8343.6|8336.6|0
1726564800000|2024-09-17 09:20:00|8345.6|8338.6|8340.1|8333.1|8346.1|8339.1|8339.6|8332.6|0
1726565100000|2024-09-17 09:25:00|8340.3|8333.3|8342.3|8335.3|8343.1|8336.1|8338.1|8331.1|0
1726565400000|2024-09-17 09:30:00|8342.6|8335.6|8338.1|8331.1|8342.6|8335.6|8338.1|8331.1|0
1726565700000|2024-09-17 09:35:00|8338.6|8331.6|8341.3|8334.3|8342.3|8335.3|8338.1|8331.1|0
1726566000000|2024-09-17 09:40:00|8341.6|8334.6|8339.3|8332.3|8342.1|8335.1|8339.1|8332.1|0
1726566300000|2024-09-17 09:45:00|8339.1|8332.1|8344.6|8337.6|8344.6|8337.6|8339.1|8332.1|0
1726566600000|2024-09-17 09:50:00|8344.3|8337.3|8343.8|8336.8|8347.1|8340.1|8343.6|8336.6|0
1726566900000|2024-09-17 09:55:00|8344.1|8337.1|8342.1|8335.1|8345.8|8338.8|8342.1|8335.1|0
1726567200000|2024-09-17 10:00:00|8342.3|8335.3|8345.3|8338.3|8345.8|8338.8|8341.1|8334.1|0
1726567500000|2024-09-17 10:05:00|8345.1|8338.1|8343.6|8336.6|8346.3|8339.3|8343.1|8336.1|0
1726567800000|2024-09-17 10:10:00|8343.8|8336.8|8346.6|8339.6|8346.8|8339.8|8343.3|8336.3|0
1726568100000|2024-09-17 10:15:00|8346.3|8339.3|8346.1|8339.1|8346.6|8339.6|8343.3|8336.3|0
1726568400000|2024-09-17 10:20:00|8346.6|8339.6|8344.8|8337.8|8347.3|8340.3|8344.1|8337.1|0
1726568700000|2024-09-17 10:25:00|8344.6|8337.6|8346.1|8339.1|8347.1|8340.1|8344.3|8337.3|0
1726569000000|2024-09-17 10:30:00|8346.3|8339.3|8345.8|8338.8|8347.6|8340.6|8344.6|8337.6|0
1726569300000|2024-09-17 10:35:00|8346.1|8339.1|8344.8|8337.8|8347.1|8340.1|8344.6|8337.6|0
1726569600000|2024-09-17 10:40:00|8345.1|8338.1|8344.6|8337.6|8347.1|8340.1|8344.1|8337.1|0
1726569900000|2024-09-17 10:45:00|8344.8|8337.8|8341.1|8334.1|8345.1|8338.1|8340.1|8333.1|0
1726570200000|2024-09-17 10:50:00|8341.3|8334.3|8338.8|8331.8|8342.6|8335.6|8338.8|8331.8|0
1726570500000|2024-09-17 10:55:00|8339.1|8332.1|8339.8|8332.8|8340.1|8333.1|8337.3|8330.3|0
1726570800000|2024-09-17 11:00:00|8338.6|8331.6|8334.6|8327.6|8338.6|8331.6|8332.3|8325.3|0
1726571100000|2024-09-17 11:05:00|8334.3|8327.3|8332.3|8325.3|8334.6|8327.6|8330.3|8323.3|0
1726571400000|2024-09-17 11:10:00|8332.1|8325.1|8334.3|8327.3|8334.6|8327.6|8331.8|8324.8|0
1726571700000|2024-09-17 11:15:00|8334.1|8327.1|8332.1|8325.1|8335.1|8328.1|8330.8|8323.8|0
1726572000000|2024-09-17 11:20:00|8331.6|8324.6|8330.6|8323.6|8332.3|8325.3|8329.8|8322.8|0
1726572300000|2024-09-17 11:25:00|8330.3|8323.3|8330.6|8323.6|8331.3|8324.3|8328.8|8321.8|0
1726572600000|2024-09-17 11:30:00|8330.8|8323.8|8332.1|8325.1|8332.8|8325.8|8329.6|8322.6|0
1726572900000|2024-09-17 11:35:00|8331.8|8324.8|8333.8|8326.8|8334.1|8327.1|8330.1|8323.1|0
1726573200000|2024-09-17 11:40:00|8334.5|8327.5|8338|8331|8338.3|8331.3|8334|8327|0
1726573500000|2024-09-17 11:45:00|8338.3|8331.3|8337.3|8330.3|8338.8|8331.8|8336|8329|0
1726573800000|2024-09-17 11:50:00|8336.8|8329.8|8339.8|8332.8|8340.8|8333.8|8336.8|8329.8|0
1726574100000|2024-09-17 11:55:00|8339.5|8332.5|8338.3|8331.3|8339.8|8332.8|8337.3|8330.3|0
1726574400000|2024-09-17 12:00:00|8338|8331|8345.3|8338.3|8345.8|8338.8|8337.3|8330.3|0
1726574700000|2024-09-17 12:05:00|8345.5|8338.5|8352.8|8345.8|8353|8346|8344.3|8337.3|0
1726575000000|2024-09-17 12:10:00|8353|8346|8353.5|8346.5|8355.5|8348.5|8350.8|8343.8|0
1726575300000|2024-09-17 12:15:00|8353.3|8346.3|8351|8344|8354.5|8347.5|8350.3|8343.3|0
1726575600000|2024-09-17 12:20:00|8351.3|8344.3|8346.8|8339.8|8351.3|8344.3|8345.8|8338.8|0
1726575900000|2024-09-17 12:25:00|8347|8340|8341.3|8334.3|8347.8|8340.8|8340.8|8333.8|0
1726576200000|2024-09-17 12:30:00|8340.8|8333.8|8336.8|8329.8|8345.5|8338.5|8335.8|8328.8|0
1726576500000|2024-09-17 12:35:00|8337.3|8330.3|8334.3|8327.3|8340.3|8333.3|8334.3|8327.3|0
1726576800000|2024-09-17 12:40:00|8334.5|8327.5|8332|8325|8336.8|8329.8|8331.3|8324.3|0
1726577100000|2024-09-17 12:45:00|8332.3|8325.3|8326.5|8319.5|8332.8|8325.8|8325.5|8318.5|0
1726577400000|2024-09-17 12:50:00|8326.8|8319.8|8330.8|8323.8|8332.3|8325.3|8324.8|8317.8|0
1726577700000|2024-09-17 12:55:00|8331|8324|8334|8327|8334|8327|8330.5|8323.5|0
1726578000000|2024-09-17 13:00:00|8333.3|8326.3|8329.3|8322.3|8333.8|8326.8|8328.8|8321.8|0
1726578300000|2024-09-17 13:05:00|8329.8|8322.8|8322.8|8315.8|8330|8323|8320.3|8313.3|0
1726578600000|2024-09-17 13:10:00|8322.5|8315.5|8324.8|8317.8|8326|8319|8319.8|8312.8|0
1726578900000|2024-09-17 13:15:00|8324.5|8317.5|8323.3|8316.3|8324.8|8317.8|8320.8|8313.8|0
1726579200000|2024-09-17 13:20:00|8323|8316|8319|8312|8323|8316|8317.8|8310.8|0
1726579500000|2024-09-17 13:25:00|8318.8|8311.8|8318|8311|8319.3|8312.3|8315.5|8308.5|0
1726579800000|2024-09-17 13:30:00|8317.3|8310.3|8308.3|8301.3|8317.3|8310.3|8307.5|8300.5|0
1726580100000|2024-09-17 13:35:00|8308.5|8301.5|8304.3|8297.3|8308.8|8301.8|8301.8|8294.8|0
1726580400000|2024-09-17 13:40:00|8303.8|8296.8|8306.8|8299.8|8307.3|8300.3|8301.3|8294.3|0
1726580700000|2024-09-17 13:45:00|8306.5|8299.5|8309.5|8302.5|8313|8306|8306.5|8299.5|0
1726581000000|2024-09-17 13:50:00|8309.8|8302.8|8310.8|8303.8|8314.3|8307.3|8308.5|8301.5|0
1726581300000|2024-09-17 13:55:00|8311.3|8304.3|8306|8299|8312.8|8305.8|8305.3|8298.3|0
1726581600000|2024-09-17 14:00:00|8305.8|8298.8|8298.8|8291.8|8306.3|8299.3|8297|8290|0
1726581900000|2024-09-17 14:05:00|8299|8292|8312|8305|8313|8306|8297.5|8290.5|0
1726582200000|2024-09-17 14:10:00|8312.9|8305.9|8316.9|8309.9|8316.9|8309.9|8310.9|8303.9|0
1726582500000|2024-09-17 14:15:00|8316.6|8309.6|8319.9|8312.9|8320.9|8313.9|8316.4|8309.4|0
1726582800000|2024-09-17 14:20:00|8320.4|8313.4|8324.1|8317.1|8324.4|8317.4|8319.9|8312.9|0
1726583100000|2024-09-17 14:25:00|8323.9|8316.9|8320.4|8313.4|8323.9|8316.9|8316.1|8309.1|0
1726583400000|2024-09-17 14:30:00|8320.6|8313.6|8322.9|8315.9|8323.6|8316.6|8319.4|8312.4|0
1726583700000|2024-09-17 14:35:00|8323.1|8316.1|8322.4|8315.4|8324.4|8317.4|8321.4|8314.4|0
1726584000000|2024-09-17 14:40:00|8322.1|8315.1|8320.9|8313.9|8322.6|8315.6|8317.9|8310.9|0
1726584300000|2024-09-17 14:45:00|8321.4|8314.4|8325.4|8318.4|8327.9|8320.9|8321.4|8314.4|0
1726584600000|2024-09-17 14:50:00|8325.1|8318.1|8321.9|8314.9|8326.4|8319.4|8321.6|8314.6|0
1726584900000|2024-09-17 14:55:00|8321.6|8314.6|8316.9|8309.9|8321.6|8314.6|8312.9|8305.9|0
1726585200000|2024-09-17 15:00:00|8317.9|8310.9|8317.1|8310.1|8320.9|8313.9|8316.1|8309.1|0
1726585500000|2024-09-17 15:05:00|8316.9|8309.9|8316.1|8309.1|8319.4|8312.4|8315.9|8308.9|0
1726585800000|2024-09-17 15:10:00|8316.4|8309.4|8317.1|8310.1|8318.1|8311.1|8314.6|8307.6|0
1726586100000|2024-09-17 15:15:00|8317.4|8310.4|8319.9|8312.9|8320.9|8313.9|8315.6|8308.6|0
1726586400000|2024-09-17 15:20:00|8319.6|8312.6|8320.9|8313.9|8320.9|8313.9|8316.4|8309.4|0
1726586700000|2024-09-17 15:25:00|8320.6|8313.6|8321.4|8314.4|8322.9|8315.9|8315.4|8308.4|0
1726587000000|2024-09-17 15:30:00|8321.6|8314.6|8313.9|8306.9|8321.6|8314.6|8312.6|8305.6|0
1726587300000|2024-09-17 15:35:00|8314.4|8307.4|8315.4|8308.4|8315.4|8308.4|8310.9|8303.9|0
1726587600000|2024-09-17 15:40:00|8315.6|8308.6|8314.4|8307.4|8315.6|8308.6|8312.6|8305.6|0
1726587900000|2024-09-17 15:45:00|8314.1|8307.1|8311.4|8304.4|8315.1|8308.1|8310.9|8303.9|0
1726588200000|2024-09-17 15:50:00|8311.6|8304.6|8310.4|8303.4|8313.9|8306.9|8309.9|8302.9|0
1726588500000|2024-09-17 15:55:00|8310.1|8303.1|8308.4|8301.4|8311.4|8304.4|8307.9|8300.9|0
1726588800000|2024-09-17 16:00:00|8307.9|8300.9|8306.4|8299.4|8308.1|8301.1|8304.9|8297.9|0
1726589100000|2024-09-17 16:05:00|8306.1|8299.1|8305.6|8298.6|8307.1|8300.1|8303.6|8296.6|0
1726589400000|2024-09-17 16:10:00|8305.4|8298.4|8306.9|8299.9|8308.9|8301.9|8304.6|8297.6|0
1726589700000|2024-09-17 16:15:00|8307.1|8300.1|8302.4|8295.4|8307.1|8300.1|8301.6|8294.6|0
1726590000000|2024-09-17 16:20:00|8302.1|8295.1|8300.6|8293.6|8303.6|8296.6|8297.6|8290.6|0
1726590300000|2024-09-17 16:25:00|8300.4|8293.4|8302.4|8295.4|8303.1|8296.1|8298.6|8291.6|0
1726590600000|2024-09-17 16:30:00|8301.9|8294.9|8298.9|8291.9|8301.9|8294.9|8297.9|8290.9|0
1726590900000|2024-09-17 16:35:00|8299.1|8292.1|8295.6|8288.6|8300.1|8293.1|8294.1|8287.1|0
1726591200000|2024-09-17 16:40:00|8295.4|8288.4|8291.4|8284.4|8296.9|8289.9|8290.1|8283.1|0
1726591500000|2024-09-17 16:45:00|8291.1|8284.1|8280.6|8273.6|8291.9|8284.9|8278.6|8271.6|0
1726591800000|2024-09-17 16:50:00|8280.4|8273.4|8283.6|8276.6|8284.4|8277.4|8276.4|8269.4|0
1726592100000|2024-09-17 16:55:00|8283.4|8276.4|8280.1|8273.1|8288.6|8281.6|8277.9|8270.9|0
1726592400000|2024-09-17 17:00:00|8281.1|8274.1|8281.1|8274.1|8285.1|8278.1|8280.6|8273.6|0
1726592700000|2024-09-17 17:05:00|8281.4|8274.4|8284.9|8277.9|8285.1|8278.1|8280.6|8273.6|0
1726593000000|2024-09-17 17:10:00|8285.1|8278.1|8287.6|8280.6|8289.4|8282.4|8282.1|8275.1|0
1726593300000|2024-09-17 17:15:00|8287.9|8280.9|8289.4|8282.4|8290.1|8283.1|8285.1|8278.1|0
1726593600000|2024-09-17 17:20:00|8289.6|8282.6|8293.1|8286.1|8293.4|8286.4|8288.6|8281.6|0
1726593900000|2024-09-17 17:25:00|8292.9|8285.9|8291.6|8284.6|8295.1|8288.1|8291.6|8284.6|0
1726594200000|2024-09-17 17:30:00|8291.9|8284.9|8288.9|8281.9|8293.9|8286.9|8288.4|8281.4|0
1726594500000|2024-09-17 17:35:00|8288.6|8281.6|8289.1|8282.1|8292.6|8285.6|8288.6|8281.6|0
1726594800000|2024-09-17 17:40:00|8288.9|8281.9|8283.9|8276.9|8289.4|8282.4|8281.9|8274.9|0
1726595100000|2024-09-17 17:45:00|8283.6|8276.6|8291.4|8284.4|8291.6|8284.6|8280.9|8273.9|0
1726595400000|2024-09-17 17:50:00|8291.1|8284.1|8293.9|8286.9|8294.4|8287.4|8290.9|8283.9|0
1726595700000|2024-09-17 17:55:00|8293.6|8286.6|8291.9|8284.9|8293.6|8286.6|8290.6|8283.6|0
1726596000000|2024-09-17 18:00:00|8291.4|8284.4|8291.6|8284.6|8292.6|8285.6|8290.4|8283.4|0
1726596300000|2024-09-17 18:05:00|8291.4|8284.4|8293.4|8286.4|8293.9|8286.9|8290.9|8283.9|0
1726596600000|2024-09-17 18:10:00|8293.9|8286.9|8291.1|8284.1|8294.1|8287.1|8290.9|8283.9|0
1726596900000|2024-09-17 18:15:00|8291.4|8284.4|8292.6|8285.6|8294.6|8287.6|8291.4|8284.4|0
1726597200000|2024-09-17 18:20:00|8292.4|8285.4|8293.4|8286.4|8294.6|8287.6|8291.6|8284.6|0
1726597500000|2024-09-17 18:25:00|8292.9|8285.9|8292.6|8285.6|8294.6|8287.6|8291.4|8284.4|0
1726597800000|2024-09-17 18:30:00|8292.4|8285.4|8294.6|8287.6|8295.1|8288.1|8291.4|8284.4|0
1726598100000|2024-09-17 18:35:00|8294.4|8287.4|8294.6|8287.6|8295.9|8288.9|8293.6|8286.6|0
1726598400000|2024-09-17 18:40:00|8294.4|8287.4|8294.4|8287.4|8295.6|8288.6|8293.4|8286.4|0
1726598700000|2024-09-17 18:45:00|8294.6|8287.6|8289.6|8282.6|8295.1|8288.1|8286.9|8279.9|0
1726599000000|2024-09-17 18:50:00|8289.4|8282.4|8290.9|8283.9|8291.1|8284.1|8287.1|8280.1|0
1726599300000|2024-09-17 18:55:00|8290.6|8283.6|8293.1|8286.1|8294.1|8287.1|8290.6|8283.6|0
1726599600000|2024-09-17 19:00:00|8292.6|8285.6|8291.1|8284.1|8294.4|8287.4|8290.9|8283.9|0
1726599900000|2024-09-17 19:05:00|8290.9|8283.9|8291.4|8284.4|8291.9|8284.9|8289.9|8282.9|0
1726600200000|2024-09-17 19:10:00|8291.1|8284.1|8294.1|8287.1|8294.1|8287.1|8290.4|8283.4|0
1726600500000|2024-09-17 19:15:00|8293.9|8286.9|8292.1|8285.1|8294.4|8287.4|8291.9|8284.9|0
1726600800000|2024-09-17 19:20:00|8291.9|8284.9|8286.6|8279.6|8291.9|8284.9|8285.9|8278.9|0
1726601100000|2024-09-17 19:25:00|8286.9|8279.9|8292.4|8285.4|8292.4|8285.4|8286.6|8279.6|0
1726601400000|2024-09-17 19:30:00|8292.1|8285.1|8288.9|8281.9|8292.1|8285.1|8287.9|8280.9|0
1726601700000|2024-09-17 19:35:00|8288.6|8281.6|8291.9|8284.9|8292.1|8285.1|8286.9|8279.9|0
1726602000000|2024-09-17 19:40:00|8291.6|8284.6|8289.4|8282.4|8293.4|8286.4|8289.1|8282.1|0
1726602300000|2024-09-17 19:45:00|8288.9|8281.9|8290.4|8283.4|8290.9|8283.9|8288.6|8281.6|0
1726602600000|2024-09-17 19:50:00|8291.4|8284.4|8288.9|8281.9|8291.4|8284.4|8285.9|8278.9|0
1726602900000|2024-09-17 19:55:00|8288.4|8281.4|8297.3|8290.3|8297.3|8290.3|8287.9|8280.9|0
1726603200000|2024-09-17 20:00:00|8299|8292|8299.2|8292.2|8300.3|8293.3|8297|8290|0
1726603500000|2024-09-17 20:05:00|8299.1|8292.1|8298.2|8291.2|8299.5|8292.5|8297.5|8290.5|0
1726603800000|2024-09-17 20:10:00|8298.3|8291.3|8298.2|8291.2|8298.5|8291.5|8297.1|8290.1|0
1726604100000|2024-09-17 20:15:00|8298.3|8291.3|8301.9|8294.9|8301.9|8294.9|8298.3|8291.3|0
1726604400000|2024-09-17 20:20:00|8302|8295|8300.9|8293.9|8302.2|8295.2|8300.8|8293.8|0
1726604700000|2024-09-17 20:25:00|8301|8294|8300.9|8293.9|8302.4|8295.4|8300.7|8293.7|0
1726605000000|2024-09-17 20:30:00|8301|8294|8300.3|8293.3|8302.1|8295.1|8300.3|8293.3|0
1726605300000|2024-09-17 20:35:00|8300.4|8293.4|8298.9|8291.9|8300.6|8293.6|8298.9|8291.9|0
1726605600000|2024-09-17 20:40:00|8299|8292|8299.8|8292.8|8299.8|8292.8|8298.8|8291.8|0
1726605900000|2024-09-17 20:45:00|8299.7|8292.7|8298|8291|8299.8|8292.8|8298|8291|0
1726606200000|2024-09-17 20:50:00|8297.9|8290.9|8298.6|8291.6|8298.9|8291.9|8297.1|8290.1|0
1726606500000|2024-09-17 20:55:00|8298.5|8291.5|8297.5|8290.5|8298.5|8291.5|8297.2|8290.2|0
1726606800000|2024-09-17 21:00:00|8297.4|8290.4|8297.6|8290.6|8297.9|8290.9|8297.2|8290.2|0
1726607100000|2024-09-17 21:05:00|8297.5|8290.5|8296.3|8289.3|8297.6|8290.6|8296.2|8289.2|0
1726607400000|2024-09-17 21:10:00|8296.2|8289.2|8297.2|8290.2|8297.2|8290.2|8295.6|8288.6|0
1726607700000|2024-09-17 21:15:00|8297.3|8290.3|8297.4|8290.4|8297.4|8290.4|8297.3|8290.3|0
1726608300000|2024-09-17 21:25:00|8297.3|8290.3|8297.1|8290.1|8297.3|8290.3|8297.1|8290.1|0
1726608600000|2024-09-17 21:30:00|8297.2|8290.2|8297.6|8290.6|8297.9|8290.9|8297.2|8290.2|0
1726608900000|2024-09-17 21:35:00|8297.8|8290.8|8297.7|8290.7|8297.9|8290.9|8297.7|8290.7|0
1726609200000|2024-09-17 21:40:00|8297.6|8290.6|8297.5|8290.5|8297.6|8290.6|8297.5|8290.5|0
1726609500000|2024-09-17 21:45:00|8297.6|8290.6|8297.5|8290.5|8297.6|8290.6|8297.5|8290.5|0
1726609800000|2024-09-17 21:50:00|8297.4|8290.4|8297.3|8290.3|8297.5|8290.5|8297.3|8290.3|0
1726610100000|2024-09-17 21:55:00|8297.2|8290.2|8297.3|8290.3|8297.4|8290.4|8297.2|8290.2|0
1726610400000|2024-09-17 22:00:00|8298.3|8291.3|8297.3|8290.3|8298.8|8291.8|8296.5|8289.5|0
1726610700000|2024-09-17 22:05:00|8297.4|8290.4|8296.7|8289.7|8297.9|8290.9|8296.4|8289.4|0
1726611000000|2024-09-17 22:10:00|8296.8|8289.8|8299.2|8292.2|8299.4|8292.4|8296.7|8289.7|0
1726611300000|2024-09-17 22:15:00|8299.4|8292.4|8299.1|8292.1|8299.4|8292.4|8298.5|8291.5|0
1726611600000|2024-09-17 22:20:00|8299.2|8292.2|8300.3|8293.3|8300.6|8293.6|8298.8|8291.8|0
1726611900000|2024-09-17 22:25:00|8300.2|8293.2|8299.7|8292.7|8300.2|8293.2|8299.5|8292.5|0
1726612200000|2024-09-17 22:30:00|8299.6|8292.6|8300|8293|8300.3|8293.3|8299.6|8292.6|0
1726612500000|2024-09-17 22:35:00|8299.9|8292.9|8298.2|8291.2|8299.9|8292.9|8298.2|8291.2|0
1726612800000|2024-09-17 22:40:00|8298.1|8291.1|8298.5|8291.5|8299.2|8292.2|8297.7|8290.7|0
1726613100000|2024-09-17 22:45:00|8298.4|8291.4|8299.2|8292.2|8299.2|8292.2|8298.3|8291.3|0
1726613400000|2024-09-17 22:50:00|8299.3|8292.3|8299.6|8292.6|8300.3|8293.3|8299.2|8292.2|0
1726613700000|2024-09-17 22:55:00|8299.5|8292.5|8298.9|8291.9|8299.6|8292.6|8298.1|8291.1|0
1726614000000|2024-09-17 23:00:00|8299|8292|8298.9|8291.9|8299.6|8292.6|8298.6|8291.6|0
1726614300000|2024-09-17 23:05:00|8299|8292|8297.8|8290.8|8299.2|8292.2|8297.7|8290.7|0
1726614600000|2024-09-17 23:10:00|8297.9|8290.9|8298.7|8291.7|8298.7|8291.7|8297.3|8290.3|0
1726614900000|2024-09-17 23:15:00|8298.6|8291.6|8299.9|8292.9|8300.2|8293.2|8298.4|8291.4|0
1726615200000|2024-09-17 23:20:00|8299.8|8292.8|8298.9|8291.9|8299.9|8292.9|8298.9|8291.9|0
1726615500000|2024-09-17 23:25:00|8299|8292|8299.2|8292.2|8300.4|8293.4|8299|8292|0
1726615800000|2024-09-17 23:30:00|8299.3|8292.3|8299.6|8292.6|8299.8|8292.8|8299.2|8292.2|0
1726616100000|2024-09-17 23:35:00|8299.9|8292.9|8302.6|8295.6|8302.6|8295.6|8299.9|8292.9|0
1726616400000|2024-09-17 23:40:00|8302.7|8295.7|8302.6|8295.6|8303|8296|8302.5|8295.5|0
1726616700000|2024-09-17 23:45:00|8302.7|8295.7|8303|8296|8303|8296|8302.2|8295.2|0
1726617000000|2024-09-17 23:50:00|8302.9|8295.9|8303.3|8296.3|8304|8297|8302.2|8295.2|0
1726617300000|2024-09-17 23:55:00|8303.4|8296.4|8303|8296|8303.6|8296.6|8303|8296|0
1726617600000|2024-09-18 00:00:00|8303.6|8296.6|8298.1|8291.1|8304.1|8297.1|8297.8|8290.8|0
1726617900000|2024-09-18 00:05:00|8298.3|8291.3|8296.1|8289.1|8299.8|8292.8|8295.3|8288.3|0
1726618200000|2024-09-18 00:10:00|8296.3|8289.3|8297.1|8290.1|8298.1|8291.1|8295.8|8288.8|0
1726618500000|2024-09-18 00:15:00|8297.3|8290.3|8302.8|8295.8|8302.8|8295.8|8297.3|8290.3|0
1726618800000|2024-09-18 00:20:00|8302.6|8295.6|8302.1|8295.1|8303.3|8296.3|8301.3|8294.3|0
1726619100000|2024-09-18 00:25:00|8302.3|8295.3|8303.1|8296.1|8303.1|8296.1|8301.8|8294.8|0
1726619400000|2024-09-18 00:30:00|8303.3|8296.3|8305.1|8298.1|8305.1|8298.1|8303.3|8296.3|0
1726619700000|2024-09-18 00:35:00|8305.3|8298.3|8304.8|8297.8|8305.3|8298.3|8302.6|8295.6|0
1726620000000|2024-09-18 00:40:00|8304.3|8297.3|8305.1|8298.1|8305.1|8298.1|8303.8|8296.8|0
1726620300000|2024-09-18 00:45:00|8305.3|8298.3|8306.8|8299.8|8307.3|8300.3|8305.1|8298.1|0
1726620600000|2024-09-18 00:50:00|8306.6|8299.6|8308.8|8301.8|8308.8|8301.8|8305.3|8298.3|0
1726620900000|2024-09-18 00:55:00|8309.3|8302.3|8309.3|8302.3|8310.1|8303.1|8308.8|8301.8|0
1726621200000|2024-09-18 01:00:00|8309.1|8302.1|8304.1|8297.1|8309.1|8302.1|8303.8|8296.8|0
1726621500000|2024-09-18 01:05:00|8304.6|8297.6|8305.3|8298.3|8305.8|8298.8|8303.3|8296.3|0
1726621800000|2024-09-18 01:10:00|8305.1|8298.1|8299.6|8292.6|8305.3|8298.3|8299.1|8292.1|0
1726622100000|2024-09-18 01:15:00|8299.8|8292.8|8300.8|8293.8|8300.8|8293.8|8298.3|8291.3|0
1726622400000|2024-09-18 01:20:00|8300.6|8293.6|8301.3|8294.3|8301.3|8294.3|8299.3|8292.3|0
1726622700000|2024-09-18 01:25:00|8302.3|8295.3|8302.1|8295.1|8303.3|8296.3|8301.8|8294.8|0
1726623000000|2024-09-18 01:30:00|8302.3|8295.3|8301.3|8294.3|8302.3|8295.3|8301.1|8294.1|0
1726623300000|2024-09-18 01:35:00|8301.6|8294.6|8302.3|8295.3|8303.6|8296.6|8300.6|8293.6|0
1726623600000|2024-09-18 01:40:00|8302.1|8295.1|8301.1|8294.1|8302.8|8295.8|8300.6|8293.6|0
1726623900000|2024-09-18 01:45:00|8301.3|8294.3|8304.1|8297.1|8304.1|8297.1|8301.3|8294.3|0
1726624200000|2024-09-18 01:50:00|8304.8|8297.8|8301.8|8294.8|8304.8|8297.8|8301.6|8294.6|0
1726624500000|2024-09-18 01:55:00|8300.1|8293.1|8301.6|8294.6|8301.6|8294.6|8300.1|8293.1|0
1726624800000|2024-09-18 02:00:00|8301.3|8294.3|8304.3|8297.3|8304.3|8297.3|8301.3|8294.3|0
1726625100000|2024-09-18 02:05:00|8304.1|8297.1|8302.3|8295.3|8304.1|8297.1|8302.3|8295.3|0
1726625400000|2024-09-18 02:10:00|8302.8|8295.8|8302.3|8295.3|8303.6|8296.6|8302.3|8295.3|0
1726625700000|2024-09-18 02:15:00|8301.6|8294.6|8302.1|8295.1|8302.1|8295.1|8301.3|8294.3|0
1726626000000|2024-09-18 02:20:00|8301.8|8294.8|8302.3|8295.3|8302.6|8295.6|8301.8|8294.8|0
1726626300000|2024-09-18 02:25:00|8303.1|8296.1|8303.3|8296.3|8303.3|8296.3|8302.6|8295.6|0
1726626600000|2024-09-18 02:30:00|8303.1|8296.1|8303.1|8296.1|8303.6|8296.6|8302.6|8295.6|0
1726626900000|2024-09-18 02:35:00|8302.8|8295.8|8301.8|8294.8|8302.8|8295.8|8301.6|8294.6|0
1726627200000|2024-09-18 02:40:00|8301.6|8294.6|8301.6|8294.6|8302.1|8295.1|8301.1|8294.1|0
1726627800000|2024-09-18 02:50:00|8301.8|8294.8|8301.6|8294.6|8302.1|8295.1|8301.6|8294.6|0
1726628100000|2024-09-18 02:55:00|8302.1|8295.1|8301.6|8294.6|8302.1|8295.1|8301.3|8294.3|0
1726628400000|2024-09-18 03:00:00|8301.3|8294.3|8300.3|8293.3|8301.6|8294.6|8300.1|8293.1|0
1726628700000|2024-09-18 03:05:00|8300.1|8293.1|8298.1|8291.1|8300.1|8293.1|8297.8|8290.8|0
1726629000000|2024-09-18 03:10:00|8298.3|8291.3|8296.8|8289.8|8298.3|8291.3|8296.8|8289.8|0
1726629300000|2024-09-18 03:15:00|8296.3|8289.3|8297.3|8290.3|8297.3|8290.3|8296.3|8289.3|0
1726629600000|2024-09-18 03:20:00|8297.6|8290.6|8298.3|8291.3|8298.3|8291.3|8297.1|8290.1|0
1726629900000|2024-09-18 03:25:00|8298.6|8291.6|8300.6|8293.6|8300.8|8293.8|8298.6|8291.6|0
1726630200000|2024-09-18 03:30:00|8300.3|8293.3|8299.1|8292.1|8302.6|8295.6|8298.6|8291.6|0
1726630500000|2024-09-18 03:35:00|8298.8|8291.8|8299.6|8292.6|8299.6|8292.6|8298.1|8291.1|0
1726630800000|2024-09-18 03:40:00|8299.3|8292.3|8301.3|8294.3|8301.6|8294.6|8299.1|8292.1|0
1726631100000|2024-09-18 03:45:00|8301.1|8294.1|8300.1|8293.1|8301.1|8294.1|8299.8|8292.8|0
1726631400000|2024-09-18 03:50:00|8300.6|8293.6|8300.1|8293.1|8300.8|8293.8|8299.3|8292.3|0
1726631700000|2024-09-18 03:55:00|8299.8|8292.8|8297.1|8290.1|8299.8|8292.8|8296.3|8289.3|0
1726632000000|2024-09-18 04:00:00|8296.8|8289.8|8297.3|8290.3|8298.3|8291.3|8296.8|8289.8|0
1726632300000|2024-09-18 04:05:00|8297.1|8290.1|8298.6|8291.6|8298.6|8291.6|8297.1|8290.1|0
1726632600000|2024-09-18 04:10:00|8298.1|8291.1|8299.8|8292.8|8300.1|8293.1|8298.1|8291.1|0
1726632900000|2024-09-18 04:15:00|8300.3|8293.3|8299.8|8292.8|8300.3|8293.3|8299.3|8292.3|0
1726633200000|2024-09-18 04:20:00|8300.8|8293.8|8301.3|8294.3|8301.6|8294.6|8300.6|8293.6|0
1726633500000|2024-09-18 04:25:00|8301.1|8294.1|8302.3|8295.3|8302.6|8295.6|8301.1|8294.1|0
1726633800000|2024-09-18 04:30:00|8302.1|8295.1|8297.8|8290.8|8302.1|8295.1|8296.8|8289.8|0
1726634100000|2024-09-18 04:35:00|8298.6|8291.6|8297.8|8290.8|8300.1|8293.1|8297.6|8290.6|0
1726634400000|2024-09-18 04:40:00|8298.1|8291.1|8297.8|8290.8|8298.1|8291.1|8297.1|8290.1|0
1726634700000|2024-09-18 04:45:00|8298.1|8291.1|8298.3|8291.3|8298.8|8291.8|8297.8|8290.8|0
1726635000000|2024-09-18 04:50:00|8298.6|8291.6|8298.8|8291.8|8298.8|8291.8|8298.1|8291.1|0
1726635300000|2024-09-18 04:55:00|8299.1|8292.1|8299.3|8292.3|8299.3|8292.3|8296.8|8289.8|0
1726635600000|2024-09-18 05:00:00|8298.6|8291.6|8297.3|8290.3|8299.3|8292.3|8297.1|8290.1|0
1726635900000|2024-09-18 05:05:00|8297.8|8290.8|8296.8|8289.8|8298.6|8291.6|8296.8|8289.8|0
1726636200000|2024-09-18 05:10:00|8296.6|8289.6|8299.3|8292.3|8299.3|8292.3|8296.6|8289.6|0
1726636500000|2024-09-18 05:15:00|8297.8|8290.8|8297.6|8290.6|8298.3|8291.3|8296.8|8289.8|0
1726636800000|2024-09-18 05:20:00|8297.3|8290.3|8301.1|8294.1|8301.1|8294.1|8296.8|8289.8|0
1726637100000|2024-09-18 05:25:00|8301.8|8294.8|8301.8|8294.8|8302.6|8295.6|8299.8|8292.8|0
1726637400000|2024-09-18 05:30:00|8300.1|8293.1|8298.8|8291.8|8300.1|8293.1|8296.6|8289.6|0
1726637700000|2024-09-18 05:35:00|8298.6|8291.6|8298.6|8291.6|8301.1|8294.1|8297.6|8290.6|0
1726638000000|2024-09-18 05:40:00|8298.8|8291.8|8299.3|8292.3|8300.1|8293.1|8298.3|8291.3|0
1726638300000|2024-09-18 05:45:00|8299.6|8292.6|8299.6|8292.6|8300.3|8293.3|8299.3|8292.3|0
1726638600000|2024-09-18 05:50:00|8299.8|8292.8|8301.8|8294.8|8302.6|8295.6|8299.8|8292.8|0
1726638900000|2024-09-18 05:55:00|8302.1|8295.1|8303.3|8296.3|8306.6|8299.6|8302.1|8295.1|0
1726639200000|2024-09-18 06:00:00|8302.6|8295.6|8297.6|8290.6|8302.6|8295.6|8296.1|8289.1|0
1726639500000|2024-09-18 06:05:00|8297.8|8290.8|8303.3|8296.3|8303.6|8296.6|8297.8|8290.8|0
1726639800000|2024-09-18 06:10:00|8303.6|8296.6|8302.3|8295.3|8304.8|8297.8|8300.8|8293.8|0
1726640100000|2024-09-18 06:15:00|8302.6|8295.6|8303.6|8296.6|8303.8|8296.8|8299.1|8292.1|0
1726640400000|2024-09-18 06:20:00|8303.3|8296.3|8300.8|8293.8|8304.1|8297.1|8300.8|8293.8|0
1726640700000|2024-09-18 06:25:00|8300.3|8293.3|8303.6|8296.6|8304.3|8297.3|8299.8|8292.8|0
1726641000000|2024-09-18 06:30:00|8303.3|8296.3|8297.8|8290.8|8303.6|8296.6|8296.8|8289.8|0
1726641300000|2024-09-18 06:35:00|8298.1|8291.1|8296.8|8289.8|8299.6|8292.6|8296.8|8289.8|0
1726641600000|2024-09-18 06:40:00|8296.6|8289.6|8294.8|8287.8|8297.1|8290.1|8294.1|8287.1|0
1726641900000|2024-09-18 06:45:00|8295.3|8288.3|8299.8|8292.8|8300.1|8293.1|8295.1|8288.1|0
1726642200000|2024-09-18 06:50:00|8300.1|8293.1|8296.3|8289.3|8300.1|8293.1|8296.1|8289.1|0
1726642500000|2024-09-18 06:55:00|8297.3|8290.3|8299.8|8292.8|8300.6|8293.6|8294.8|8287.8|0
1726642800000|2024-09-18 07:00:00|8300.1|8293.1|8297.8|8290.8|8307.8|8300.8|8295.8|8288.8|0
1726643100000|2024-09-18 07:05:00|8299.1|8292.1|8299.6|8292.6|8300.3|8293.3|8295.1|8288.1|0
1726643400000|2024-09-18 07:10:00|8299.8|8292.8|8297.3|8290.3|8301.6|8294.6|8294.6|8287.6|0
1726643700000|2024-09-18 07:15:00|8297.6|8290.6|8295.1|8288.1|8298.3|8291.3|8293.1|8286.1|0
1726644000000|2024-09-18 07:20:00|8294.8|8287.8|8292.8|8285.8|8295.6|8288.6|8291.1|8284.1|0
1726644300000|2024-09-18 07:25:00|8293.1|8286.1|8297.6|8290.6|8297.8|8290.8|8293.1|8286.1|0
1726644600000|2024-09-18 07:30:00|8298.1|8291.1|8292.6|8285.6|8301.1|8294.1|8292.3|8285.3|0
1726644900000|2024-09-18 07:35:00|8292.3|8285.3|8294.1|8287.1|8294.6|8287.6|8291.1|8284.1|0
1726645200000|2024-09-18 07:40:00|8294.9|8287.9|8294.4|8287.4|8296.6|8289.6|8293.4|8286.4|0
1726645500000|2024-09-18 07:45:00|8294.6|8287.6|8292.1|8285.1|8295.9|8288.9|8290.9|8283.9|0
1726645800000|2024-09-18 07:50:00|8291.9|8284.9|8287.1|8280.1|8293.1|8286.1|8287.1|8280.1|0
1726646100000|2024-09-18 07:55:00|8287.6|8280.6|8293.6|8286.6|8296.4|8289.4|8286.9|8279.9|0
1726646400000|2024-09-18 08:00:00|8293.4|8286.4|8288.6|8281.6|8295.1|8288.1|8285.6|8278.6|0
1726646700000|2024-09-18 08:05:00|8288.4|8281.4|8286.6|8279.6|8288.9|8281.9|8285.9|8278.9|0
1726647000000|2024-09-18 08:10:00|8286.4|8279.4|8280.4|8273.4|8287.6|8280.6|8280.4|8273.4|0
1726647300000|2024-09-18 08:15:00|8280.1|8273.1|8281.9|8274.9|8284.4|8277.4|8279.6|8272.6|0
1726647600000|2024-09-18 08:20:00|8282.1|8275.1|8275.6|8268.6|8285.1|8278.1|8274.4|8267.4|0
1726647900000|2024-09-18 08:25:00|8275.9|8268.9|8271.9|8264.9|8275.9|8268.9|8271.1|8264.1|0
1726648200000|2024-09-18 08:30:00|8271.6|8264.6|8277.9|8270.9|8278.1|8271.1|8271.6|8264.6|0
1726648500000|2024-09-18 08:35:00|8277.4|8270.4|8278.9|8271.9|8278.9|8271.9|8274.9|8267.9|0
1726648800000|2024-09-18 08:40:00|8278.6|8271.6|8278.4|8271.4|8280.9|8273.9|8275.9|8268.9|0
1726649100000|2024-09-18 08:45:00|8277.9|8270.9|8280.9|8273.9|8281.6|8274.6|8275.9|8268.9|0
1726649400000|2024-09-18 08:50:00|8281.1|8274.1|8282.1|8275.1|8282.9|8275.9|8279.6|8272.6|0
1726649700000|2024-09-18 08:55:00|8281.9|8274.9|8282.4|8275.4|8283.9|8276.9|8281.1|8274.1|0
1726650000000|2024-09-18 09:00:00|8282.6|8275.6|8274.6|8267.6|8282.6|8275.6|8273.9|8266.9|0
1726650300000|2024-09-18 09:05:00|8274.9|8267.9|8272.6|8265.6|8276.1|8269.1|8270.9|8263.9|0
1726650600000|2024-09-18 09:10:00|8272.9|8265.9|8268.1|8261.1|8272.9|8265.9|8266.4|8259.4|0
1726650900000|2024-09-18 09:15:00|8268.4|8261.4|8265.9|8258.9|8268.4|8261.4|8263.4|8256.4|0
1726651200000|2024-09-18 09:20:00|8265.6|8258.6|8269.4|8262.4|8270.4|8263.4|8263.9|8256.9|0
1726651500000|2024-09-18 09:25:00|8269.1|8262.1|8273.1|8266.1|8273.6|8266.6|8268.1|8261.1|0
1726651800000|2024-09-18 09:30:00|8273.4|8266.4|8272.9|8265.9|8274.1|8267.1|8269.4|8262.4|0
1726652100000|2024-09-18 09:35:00|8273.1|8266.1|8268.6|8261.6|8273.1|8266.1|8268.4|8261.4|0
1726652400000|2024-09-18 09:40:00|8268.9|8261.9|8266.1|8259.1|8268.9|8261.9|8264.6|8257.6|0
1726652700000|2024-09-18 09:45:00|8266.4|8259.4|8265.1|8258.1|8266.9|8259.9|8263.6|8256.6|0
1726653000000|2024-09-18 09:50:00|8265.4|8258.4|8266.1|8259.1|8266.4|8259.4|8261.6|8254.6|0
1726653300000|2024-09-18 09:55:00|8266.4|8259.4|8267.1|8260.1|8267.9|8260.9|8265.1|8258.1|0
1726653600000|2024-09-18 10:00:00|8267.4|8260.4|8266.9|8259.9|8267.4|8260.4|8262.9|8255.9|0
1726653900000|2024-09-18 10:05:00|8266.6|8259.6|8262.4|8255.4|8266.6|8259.6|8262.4|8255.4|0
1726654200000|2024-09-18 10:10:00|8262.1|8255.1|8260.4|8253.4|8264.1|8257.1|8260.4|8253.4|0
1726654500000|2024-09-18 10:15:00|8260.9|8253.9|8264.1|8257.1|8264.1|8257.1|8259.6|8252.6|0
1726654800000|2024-09-18 10:20:00|8264.4|8257.4|8266.1|8259.1|8268.4|8261.4|8263.9|8256.9|0
1726655100000|2024-09-18 10:25:00|8265.9|8258.9|8265.4|8258.4|8266.1|8259.1|8263.9|8256.9|0
1726655400000|2024-09-18 10:30:00|8265.1|8258.1|8262.1|8255.1|8266.9|8259.9|8261.6|8254.6|0
1726655700000|2024-09-18 10:35:00|8261.9|8254.9|8262.4|8255.4|8263.9|8256.9|8261.4|8254.4|0
1726656000000|2024-09-18 10:40:00|8262.1|8255.1|8259.6|8252.6|8262.9|8255.9|8258.4|8251.4|0
1726656300000|2024-09-18 10:45:00|8259.9|8252.9|8257.1|8250.1|8260.9|8253.9|8256.6|8249.6|0
1726656600000|2024-09-18 10:50:00|8257.4|8250.4|8257.6|8250.6|8259.9|8252.9|8256.4|8249.4|0
1726656900000|2024-09-18 10:55:00|8257.4|8250.4|8257.6|8250.6|8260.6|8253.6|8256.9|8249.9|0
1726657200000|2024-09-18 11:00:00|8257.4|8250.4|8261.1|8254.1|8261.1|8254.1|8256.9|8249.9|0
1726657500000|2024-09-18 11:05:00|8260.9|8253.9|8260.1|8253.1|8260.9|8253.9|8257.6|8250.6|0
1726657800000|2024-09-18 11:10:00|8259.6|8252.6|8263.1|8256.1|8263.1|8256.1|8258.4|8251.4|0
1726658100000|2024-09-18 11:15:00|8263.4|8256.4|8263.1|8256.1|8266.9|8259.9|8262.6|8255.6|0
1726658400000|2024-09-18 11:20:00|8263.4|8256.4|8264.6|8257.6|8264.6|8257.6|8260.6|8253.6|0
1726658700000|2024-09-18 11:25:00|8264.4|8257.4|8260.1|8253.1|8264.4|8257.4|8208.1|8201.1|0
1726659000000|2024-09-18 11:30:00|8260.4|8253.4|8256.9|8249.9|8260.9|8253.9|8256.6|8249.6|0
1726659300000|2024-09-18 11:35:00|8257.1|8250.1|8258.9|8251.9|8259.6|8252.6|8255.9|8248.9|0
1726659600000|2024-09-18 11:40:00|8258.6|8251.6|8258.4|8251.4|8258.9|8251.9|8256.9|8249.9|0
1726659900000|2024-09-18 11:45:00|8258.6|8251.6|8263.4|8256.4|8263.6|8256.6|8258.4|8251.4|0
1726660200000|2024-09-18 11:50:00|8263.6|8256.6|8265.4|8258.4|8265.4|8258.4|8261.6|8254.6|0
1726660500000|2024-09-18 11:55:00|8265.6|8258.6|8266.4|8259.4|8267.6|8260.6|8264.6|8257.6|0
1726660800000|2024-09-18 12:00:00|8266.9|8259.9|8266.1|8259.1|8267.9|8260.9|8264.6|8257.6|0
1726661100000|2024-09-18 12:05:00|8266.4|8259.4|8264.9|8257.9|8267.1|8260.1|8264.4|8257.4|0
1726661400000|2024-09-18 12:10:00|8265.1|8258.1|8261.9|8254.9|8265.1|8258.1|8260.9|8253.9|0
1726661700000|2024-09-18 12:15:00|8262.4|8255.4|8263.6|8256.6|8264.9|8257.9|8261.1|8254.1|0
1726662000000|2024-09-18 12:20:00|8263.4|8256.4|8264.4|8257.4|8264.9|8257.9|8261.4|8254.4|0
1726662300000|2024-09-18 12:25:00|8263.9|8256.9|8265.1|8258.1|8267.6|8260.6|8262.9|8255.9|0
1726662600000|2024-09-18 12:30:00|8265.4|8258.4|8266.6|8259.6|8266.9|8259.9|8262.4|8255.4|0
1726662900000|2024-09-18 12:35:00|8266.9|8259.9|8271.9|8264.9|8273.4|8266.4|8266.6|8259.6|0
1726663200000|2024-09-18 12:40:00|8270.9|8263.9|8274.9|8267.9|8276.4|8269.4|8270.4|8263.4|0
1726663500000|2024-09-18 12:45:00|8275.1|8268.1|8275.9|8268.9|8275.9|8268.9|8272.9|8265.9|0
1726663800000|2024-09-18 12:50:00|8276.1|8269.1|8277.6|8270.6|8277.9|8270.9|8274.6|8267.6|0
1726664100000|2024-09-18 12:55:00|8277.9|8270.9|8278.1|8271.1|8278.4|8271.4|8276.1|8269.1|0
1726664400000|2024-09-18 13:00:00|8278.4|8271.4|8275.6|8268.6|8278.4|8271.4|8273.6|8266.6|0
1726664700000|2024-09-18 13:05:00|8275.4|8268.4|8272.9|8265.9|8275.4|8268.4|8269.1|8262.1|0
1726665000000|2024-09-18 13:10:00|8273.1|8266.1|8267.4|8260.4|8273.1|8266.1|8266.4|8259.4|0
1726665300000|2024-09-18 13:15:00|8267.9|8260.9|8266.4|8259.4|8268.9|8261.9|8265.6|8258.6|0
1726665600000|2024-09-18 13:20:00|8266.9|8259.9|8268.9|8261.9|8270.9|8263.9|8264.1|8257.1|0
1726665900000|2024-09-18 13:25:00|8269.1|8262.1|8265.4|8258.4|8269.1|8262.1|8263.9|8256.9|0
1726666200000|2024-09-18 13:30:00|8265.6|8258.6|8263.9|8256.9|8265.9|8258.9|8257.9|8250.9|0
1726666500000|2024-09-18 13:35:00|8263.4|8256.4|8263.9|8256.9|8264.4|8257.4|8259.6|8252.6|0
1726666800000|2024-09-18 13:40:00|8263.4|8256.4|8262.4|8255.4|8265.6|8258.6|8259.4|8252.4|0
1726667100000|2024-09-18 13:45:00|8262.9|8255.9|8266.9|8259.9|8268.9|8261.9|8262.4|8255.4|0
1726667400000|2024-09-18 13:50:00|8267.1|8260.1|8262.6|8255.6|8267.1|8260.1|8261.9|8254.9|0
1726667700000|2024-09-18 13:55:00|8262.4|8255.4|8262.4|8255.4|8263.6|8256.6|8259.4|8252.4|0
1726668000000|2024-09-18 14:00:00|8261.9|8254.9|8261.1|8254.1|8261.9|8254.9|8258.4|8251.4|0
1726668300000|2024-09-18 14:05:00|8260.9|8253.9|8256.9|8249.9|8260.9|8253.9|8253.4|8246.4|0
1726668600000|2024-09-18 14:10:00|8256.6|8249.6|8252.3|8245.3|8258.1|8251.1|8247.6|8240.6|0
1726668900000|2024-09-18 14:15:00|8252.6|8245.6|8252.1|8245.1|8255.3|8248.3|8250.3|8243.3|0
1726669200000|2024-09-18 14:20:00|8252.6|8245.6|8251.1|8244.1|8252.6|8245.6|8249.6|8242.6|0
1726669500000|2024-09-18 14:25:00|8250.6|8243.6|8262.6|8255.6|8264.1|8257.1|8249.8|8242.8|0
1726669800000|2024-09-18 14:30:00|8262.1|8255.1|8256.8|8249.8|8263.3|8256.3|8256.6|8249.6|0
1726670100000|2024-09-18 14:35:00|8257.1|8250.1|8259.1|8252.1|8262.3|8255.3|8256.1|8249.1|0
1726670400000|2024-09-18 14:40:00|8258.3|8251.3|8264.1|8257.1|8265.1|8258.1|8258.3|8251.3|0
1726670700000|2024-09-18 14:45:00|8264.6|8257.6|8266.1|8259.1|8267.1|8260.1|8262.3|8255.3|0
1726671000000|2024-09-18 14:50:00|8265.3|8258.3|8263.1|8256.1|8266.1|8259.1|8261.6|8254.6|0
1726671300000|2024-09-18 14:55:00|8262.8|8255.8|8258.1|8251.1|8263.6|8256.6|8255.6|8248.6|0
1726671600000|2024-09-18 15:00:00|8258.6|8251.6|8255.1|8248.1|8260.1|8253.1|8255.1|8248.1|0
1726671900000|2024-09-18 15:05:00|8254.8|8247.8|8255.1|8248.1|8256.6|8249.6|8253.6|8246.6|0
1726672200000|2024-09-18 15:10:00|8254.1|8247.1|8257.1|8250.1|8257.6|8250.6|8251.6|8244.6|0
1726672500000|2024-09-18 15:15:00|8256.8|8249.8|8261.3|8254.3|8261.6|8254.6|8255.6|8248.6|0
1726672800000|2024-09-18 15:20:00|8261.6|8254.6|8256.1|8249.1|8262.1|8255.1|8255.6|8248.6|0
1726673100000|2024-09-18 15:25:00|8256.6|8249.6|8258.1|8251.1|8258.3|8251.3|8253.1|8246.1|0
1726673400000|2024-09-18 15:30:00|8257.9|8250.9|8256.4|8249.4|8260.1|8253.1|8255.4|8248.4|0
1726673700000|2024-09-18 15:35:00|8256.9|8249.9|8255.4|8248.4|8257.9|8250.9|8254.4|8247.4|0
1726674000000|2024-09-18 15:40:00|8255.6|8248.6|8254.9|8247.9|8255.9|8248.9|8253.4|8246.4|0
1726674300000|2024-09-18 15:45:00|8255.4|8248.4|8252.4|8245.4|8255.9|8248.9|8248.9|8241.9|0
1726674600000|2024-09-18 15:50:00|8252.9|8245.9|8251.9|8244.9|8254.1|8247.1|8249.6|8242.6|0
1726674900000|2024-09-18 15:55:00|8251.6|8244.6|8246.6|8239.6|8252.9|8245.9|8246.1|8239.1|0
1726675200000|2024-09-18 16:00:00|8245.9|8238.9|8243.9|8236.9|8248.9|8241.9|8242.4|8235.4|0
1726675500000|2024-09-18 16:05:00|8243.4|8236.4|8248.6|8241.6|8249.6|8242.6|8243.4|8236.4|0
1726675800000|2024-09-18 16:10:00|8248.9|8241.9|8251.4|8244.4|8251.9|8244.9|8248.1|8241.1|0
1726676100000|2024-09-18 16:15:00|8250.9|8243.9|8250.4|8243.4|8252.4|8245.4|8249.6|8242.6|0
1726676400000|2024-09-18 16:20:00|8250.1|8243.1|8248.9|8241.9|8251.4|8244.4|8248.9|8241.9|0
1726676700000|2024-09-18 16:25:00|8248.6|8241.6|8252.9|8245.9|8255.6|8248.6|8248.1|8241.1|0
1726677000000|2024-09-18 16:30:00|8253.1|8246.1|8254.6|8247.6|8256.6|8249.6|8252.9|8245.9|0
1726677300000|2024-09-18 16:35:00|8254.9|8247.9|8256.4|8249.4|8257.4|8250.4|8254.9|8247.9|0
1726677600000|2024-09-18 16:40:00|8256.6|8249.6|8259.9|8252.9|8260.1|8253.1|8256.1|8249.1|0
1726677900000|2024-09-18 16:45:00|8260.1|8253.1|8259.9|8252.9|8261.9|8254.9|8258.9|8251.9|0
1726678200000|2024-09-18 16:50:00|8260.1|8253.1|8261.6|8254.6|8261.9|8254.9|8259.9|8252.9|0
1726678500000|2024-09-18 16:55:00|8261.4|8254.4|8261.6|8254.6|8262.4|8255.4|8260.4|8253.4|0
1726678800000|2024-09-18 17:00:00|8261.9|8254.9|8261.6|8254.6|8262.6|8255.6|8261.1|8254.1|0
1726679100000|2024-09-18 17:05:00|8261.4|8254.4|8262.1|8255.1|8262.4|8255.4|8260.4|8253.4|0
1726679400000|2024-09-18 17:10:00|8262.4|8255.4|8262.1|8255.1|8263.4|8256.4|8261.6|8254.6|0
1726679700000|2024-09-18 17:15:00|8262.4|8255.4|8265.4|8258.4|8265.4|8258.4|8262.1|8255.1|0
1726680000000|2024-09-18 17:20:00|8265.6|8258.6|8262.4|8255.4|8266.9|8259.9|8261.9|8254.9|0
1726680300000|2024-09-18 17:25:00|8263.1|8256.1|8267.1|8260.1|8267.4|8260.4|8263.1|8256.1|0
1726680600000|2024-09-18 17:30:00|8267.4|8260.4|8270.9|8263.9|8271.1|8264.1|8266.9|8259.9|0
1726680900000|2024-09-18 17:35:00|8271.4|8264.4|8269.1|8262.1|8272.6|8265.6|8266.1|8259.1|0
1726681200000|2024-09-18 17:40:00|8268.9|8261.9|8269.6|8262.6|8270.1|8263.1|8267.4|8260.4|0
1726681500000|2024-09-18 17:45:00|8270.1|8263.1|8267.9|8260.9|8271.1|8264.1|8267.6|8260.6|0
1726681800000|2024-09-18 17:50:00|8267.6|8260.6|8267.6|8260.6|8268.6|8261.6|8266.1|8259.1|0
1726682100000|2024-09-18 17:55:00|8267.4|8260.4|8267.4|8260.4|8267.9|8260.9|8265.4|8258.4|0
1726682400000|2024-09-18 18:00:00|8266.9|8259.9|8275.4|8268.4|8293.1|8286.1|8256.4|8249.4|0
1726682700000|2024-09-18 18:05:00|8274.4|8267.4|8269.9|8262.9|8278.4|8271.4|8265.4|8258.4|0
1726683000000|2024-09-18 18:10:00|8270.6|8263.6|8267.9|8260.9|8273.6|8266.6|8262.6|8255.6|0
1726683300000|2024-09-18 18:15:00|8268.9|8261.9|8276.1|8269.1|8279.1|8272.1|8267.9|8260.9|0
1726683600000|2024-09-18 18:20:00|8275.4|8268.4|8277.4|8270.4|8278.6|8271.6|8270.9|8263.9|0
1726683900000|2024-09-18 18:25:00|8278.1|8271.1|8282.9|8275.9|8283.6|8276.6|8275.4|8268.4|0
1726684200000|2024-09-18 18:30:00|8283.1|8276.1|8285.1|8278.1|8287.4|8280.4|8279.9|8272.9|0
1726684500000|2024-09-18 18:35:00|8285.4|8278.4|8280.6|8273.6|8286.1|8279.1|8272.4|8265.4|0
1726684800000|2024-09-18 18:40:00|8281.1|8274.1|8268.1|8261.1|8281.6|8274.6|8267.4|8260.4|0
1726685100000|2024-09-18 18:45:00|8268.4|8261.4|8276.9|8269.9|8279.4|8272.4|8266.9|8259.9|0
1726685400000|2024-09-18 18:50:00|8275.1|8268.1|8283.4|8276.4|8286.4|8279.4|8274.1|8267.1|0
1726685700000|2024-09-18 18:55:00|8282.6|8275.6|8270.9|8263.9|8285.9|8278.9|8270.6|8263.6|0
1726686000000|2024-09-18 19:00:00|8270.4|8263.4|8263.9|8256.9|8270.6|8263.6|8260.1|8253.1|0
1726686300000|2024-09-18 19:05:00|8262.9|8255.9|8262.9|8255.9|8265.4|8258.4|8256.6|8249.6|0
1726686600000|2024-09-18 19:10:00|8262.6|8255.6|8279.4|8272.4|8280.6|8273.6|8260.4|8253.4|0
1726686900000|2024-09-18 19:15:00|8278.4|8271.4|8280.1|8273.1|8282.9|8275.9|8276.4|8269.4|0
1726687200000|2024-09-18 19:20:00|8279.9|8272.9|8273.6|8266.6|8280.6|8273.6|8262.6|8255.6|0
1726687500000|2024-09-18 19:25:00|8274.6|8267.6|8284.9|8277.9|8288.4|8281.4|8274.6|8267.6|0
1726687800000|2024-09-18 19:30:00|8285.1|8278.1|8277.6|8270.6|8289.1|8282.1|8275.9|8268.9|0
1726688100000|2024-09-18 19:35:00|8277.1|8270.1|8276.4|8269.4|8281.1|8274.1|8272.1|8265.1|0
1726688400000|2024-09-18 19:40:00|8277.9|8270.9|8266.1|8259.1|8278.4|8271.4|8266.1|8259.1|0
1726688700000|2024-09-18 19:45:00|8265.6|8258.6|8266.4|8259.4|8270.1|8263.1|8262.9|8255.9|0
1726689000000|2024-09-18 19:50:00|8266.1|8259.1|8272.6|8265.6|8274.4|8267.4|8265.6|8258.6|0
1726689300000|2024-09-18 19:55:00|8273.6|8266.6|8271.3|8264.3|8275.6|8268.6|8268.6|8261.6|0
1726689600000|2024-09-18 20:00:00|8272.6|8265.6|8279.3|8272.3|8279.3|8272.3|8268.8|8261.8|0
1726689900000|2024-09-18 20:05:00|8279.1|8272.1|8283.4|8276.4|8285.8|8278.8|8277.9|8270.9|0
1726690200000|2024-09-18 20:10:00|8283.5|8276.5|8280.9|8273.9|8283.7|8276.7|8280|8273|0
1726690500000|2024-09-18 20:15:00|8281.3|8274.3|8286.8|8279.8|8287.9|8280.9|8280.4|8273.4|0
1726690800000|2024-09-18 20:20:00|8286.9|8279.9|8283.8|8276.8|8286.9|8279.9|8282.5|8275.5|0
1726691100000|2024-09-18 20:25:00|8284|8277|8280.5|8273.5|8284.8|8277.8|8279.4|8272.4|0
1726691400000|2024-09-18 20:30:00|8280.6|8273.6|8277.8|8270.8|8281.2|8274.2|8274.6|8267.6|0
1726691700000|2024-09-18 20:35:00|8277.9|8270.9|8275.8|8268.8|8279.8|8272.8|8275.8|8268.8|0
1726692000000|2024-09-18 20:40:00|8275.9|8268.9|8272.6|8265.6|8275.9|8268.9|8270.7|8263.7|0
1726692300000|2024-09-18 20:45:00|8273.1|8266.1|8274.6|8267.6|8274.6|8267.6|8270.2|8263.2|0
1726692600000|2024-09-18 20:50:00|8274.7|8267.7|8272.7|8265.7|8275.8|8268.8|8270.7|8263.7|0
1726692900000|2024-09-18 20:55:00|8272.8|8265.8|8273.4|8266.4|8274.8|8267.8|8271.6|8264.6|0
1726693200000|2024-09-18 21:00:00|8273.7|8266.7|8273.6|8266.6|8274.2|8267.2|8273.6|8266.6|0
1726693500000|2024-09-18 21:05:00|8273.4|8266.4|8275.2|8268.2|8275.8|8268.8|8273.2|8266.2|0
1726693800000|2024-09-18 21:10:00|8275.3|8268.3|8275.9|8268.9|8276.2|8269.2|8275.2|8268.2|0
1726694100000|2024-09-18 21:15:00|8276|8269|8276|8269|8276.1|8269.1|8275.8|8268.8|0
1726694400000|2024-09-18 21:20:00|8275.9|8268.9|8276.5|8269.5|8276.7|8269.7|8275.8|8268.8|0
1726694700000|2024-09-18 21:25:00|8276.6|8269.6|8277.3|8270.3|8277.9|8270.9|8276.6|8269.6|0
1726695000000|2024-09-18 21:30:00|8277.4|8270.4|8277.4|8270.4|8277.7|8270.7|8277.3|8270.3|0
1726695300000|2024-09-18 21:35:00|8277.3|8270.3|8276.6|8269.6|8277.3|8270.3|8276.3|8269.3|0
1726695600000|2024-09-18 21:40:00|8276.5|8269.5|8278|8271|8278.1|8271.1|8276.4|8269.4|0
1726695900000|2024-09-18 21:45:00|8277.9|8270.9|8278.1|8271.1|8279.4|8272.4|8277.9|8270.9|0
1726696200000|2024-09-18 21:50:00|8278.2|8271.2|8278|8271|8278.4|8271.4|8278|8271|0
1726696500000|2024-09-18 21:55:00|8277.9|8270.9|8278.6|8271.6|8278.8|8271.8|8277.6|8270.6|0
1726696800000|2024-09-18 22:00:00|8279.4|8272.4|8280.7|8273.7|8282.3|8275.3|8277.1|8270.1|0
1726697100000|2024-09-18 22:05:00|8280.6|8273.6|8278.5|8271.5|8281.3|8274.3|8277.6|8270.6|0
1726697400000|2024-09-18 22:10:00|8278.6|8271.6|8281.7|8274.7|8282|8275|8277.7|8270.7|0
1726697700000|2024-09-18 22:15:00|8281.6|8274.6|8284.8|8277.8|8285.1|8278.1|8281.6|8274.6|0
1726698000000|2024-09-18 22:20:00|8284.9|8277.9|8283.5|8276.5|8285.4|8278.4|8283.3|8276.3|0
1726698300000|2024-09-18 22:25:00|8283.4|8276.4|8285.1|8278.1|8286.5|8279.5|8283.1|8276.1|0
1726698600000|2024-09-18 22:30:00|8285.2|8278.2|8286|8279|8287.1|8280.1|8284.6|8277.6|0
1726698900000|2024-09-18 22:35:00|8286.1|8279.1|8288.4|8281.4|8288.9|8281.9|8285.6|8278.6|0
1726699200000|2024-09-18 22:40:00|8288.2|8281.2|8286.3|8279.3|8288.7|8281.7|8285.8|8278.8|0
1726699500000|2024-09-18 22:45:00|8286.2|8279.2|8284.1|8277.1|8286.7|8279.7|8283.7|8276.7|0
1726699800000|2024-09-18 22:50:00|8284.3|8277.3|8282.8|8275.8|8284.3|8277.3|8282.5|8275.5|0
1726700100000|2024-09-18 22:55:00|8282.9|8275.9|8282.5|8275.5|8283.6|8276.6|8281.1|8274.1|0
1726700400000|2024-09-18 23:00:00|8282.9|8275.9|8283.5|8276.5|8286.9|8279.9|8282.4|8275.4|0
1726700700000|2024-09-18 23:05:00|8283.8|8276.8|8284.4|8277.4|8285|8278|8282.9|8275.9|0
1726701000000|2024-09-18 23:10:00|8284.5|8277.5|8283.5|8276.5|8284.6|8277.6|8282.6|8275.6|0
1726701300000|2024-09-18 23:15:00|8283.4|8276.4|8280.4|8273.4|8283.4|8276.4|8280|8273|0
1726701600000|2024-09-18 23:20:00|8280.6|8273.6|8279.6|8272.6|8280.6|8273.6|8276|8269|0
1726701900000|2024-09-18 23:25:00|8279.7|8272.7|8275.5|8268.5|8279.7|8272.7|8274.8|8267.8|0
1726702200000|2024-09-18 23:30:00|8275.4|8268.4|8275.7|8268.7|8276.2|8269.2|8273.4|8266.4|0
1726702500000|2024-09-18 23:35:00|8275.6|8268.6|8278.5|8271.5|8278.8|8271.8|8274.7|8267.7|0
1726702800000|2024-09-18 23:40:00|8278.4|8271.4|8277.2|8270.2|8279.5|8272.5|8276.7|8269.7|0
1726703100000|2024-09-18 23:45:00|8277.1|8270.1|8279.3|8272.3|8279.3|8272.3|8276.7|8269.7|0
1726703400000|2024-09-18 23:50:00|8279.4|8272.4|8289|8282|8290.2|8283.2|8279.3|8272.3|0
1726703700000|2024-09-18 23:55:00|8288.9|8281.9|8300|8293|8303.6|8296.6|8288.9|8281.9|0
1726704000000|2024-09-19 00:00:00|8300.3|8293.3|8313.8|8306.8|8315.8|8308.8|8296.3|8289.3|0
1726704300000|2024-09-19 00:05:00|8313.5|8306.5|8308|8301|8313.5|8306.5|8307.8|8300.8|0
1726704600000|2024-09-19 00:10:00|8307.8|8300.8|8306.8|8299.8|8309.3|8302.3|8306|8299|0
1726704900000|2024-09-19 00:15:00|8306|8299|8307|8300|8308|8301|8303.8|8296.8|0
1726705200000|2024-09-19 00:20:00|8307.5|8300.5|8309.3|8302.3|8311|8304|8304.5|8297.5|0
1726705500000|2024-09-19 00:25:00|8309.5|8302.5|8313|8306|8315.5|8308.5|8309|8302|0
1726705800000|2024-09-19 00:30:00|8312.8|8305.8|8308.5|8301.5|8312.8|8305.8|8307.5|8300.5|0
1726706100000|2024-09-19 00:35:00|8308.3|8301.3|8301|8294|8308.3|8301.3|8301|8294|0
1726706400000|2024-09-19 00:40:00|8300.8|8293.8|8297.5|8290.5|8301.3|8294.3|8297.3|8290.3|0
1726706700000|2024-09-19 00:45:00|8297.8|8290.8|8297.3|8290.3|8299.3|8292.3|8295.5|8288.5|0
1726707000000|2024-09-19 00:50:00|8297.5|8290.5|8293.8|8286.8|8297.5|8290.5|8293|8286|0
1726707300000|2024-09-19 00:55:00|8294|8287|8293|8286|8294.5|8287.5|8292.5|8285.5|0
1726707600000|2024-09-19 01:00:00|8293.3|8286.3|8291.5|8284.5|8296.3|8289.3|8291.3|8284.3|0
1726707900000|2024-09-19 01:05:00|8291.3|8284.3|8293|8286|8293|8286|8289|8282|0
1726708200000|2024-09-19 01:10:00|8292.5|8285.5|8288.3|8281.3|8293|8286|8287.5|8280.5|0
1726708500000|2024-09-19 01:15:00|8287.8|8280.8|8289.5|8282.5|8293|8286|8287.8|8280.8|0
1726708800000|2024-09-19 01:20:00|8288|8281|8291.3|8284.3|8292|8285|8287.8|8280.8|0
1726709100000|2024-09-19 01:25:00|8291|8284|8289|8282|8292|8285|8287.5|8280.5|0
1726709400000|2024-09-19 01:30:00|8289.3|8282.3|8289|8282|8290.5|8283.5|8287.8|8280.8|0
1726709700000|2024-09-19 01:35:00|8288.8|8281.8|8297.8|8290.8|8298.8|8291.8|8288.8|8281.8|0
1726710000000|2024-09-19 01:40:00|8297|8290|8298.5|8291.5|8298.5|8291.5|8295|8288|0
1726710300000|2024-09-19 01:45:00|8298|8291|8300.8|8293.8|8301|8294|8297|8290|0
1726710600000|2024-09-19 01:50:00|8300.5|8293.5|8304|8297|8304.5|8297.5|8300.5|8293.5|0
1726710900000|2024-09-19 01:55:00|8303.8|8296.8|8306.8|8299.8|8307.3|8300.3|8301.3|8294.3|0
1726711200000|2024-09-19 02:00:00|8307.3|8300.3|8313.5|8306.5|8315|8308|8307|8300|0
1726711500000|2024-09-19 02:05:00|8313.8|8306.8|8314.8|8307.8|8315.3|8308.3|8310|8303|0
1726711800000|2024-09-19 02:10:00|8314.5|8307.5|8318.8|8311.8|8319.3|8312.3|8314.3|8307.3|0
1726712100000|2024-09-19 02:15:00|8319.8|8312.8|8318.8|8311.8|8320.5|8313.5|8318.5|8311.5|0
1726712400000|2024-09-19 02:20:00|8318.3|8311.3|8317.8|8310.8|8319.5|8312.5|8316.8|8309.8|0
1726712700000|2024-09-19 02:25:00|8318|8311|8317.5|8310.5|8319|8312|8316.8|8309.8|0
1726713000000|2024-09-19 02:30:00|8317.3|8310.3|8321|8314|8321|8314|8317.3|8310.3|0
1726713300000|2024-09-19 02:35:00|8321.5|8314.5|8324.5|8317.5|8324.8|8317.8|8321.5|8314.5|0
1726713600000|2024-09-19 02:40:00|8324.8|8317.8|8335.5|8328.5|8337.5|8330.5|8324.8|8317.8|0
1726713900000|2024-09-19 02:45:00|8335.8|8328.8|8336|8329|8337.8|8330.8|8334|8327|0
1726714200000|2024-09-19 02:50:00|8335.5|8328.5|8334|8327|8335.5|8328.5|8333.5|8326.5|0
1726714500000|2024-09-19 02:55:00|8333.8|8326.8|8331.3|8324.3|8337.3|8330.3|8331.3|8324.3|0
1726714800000|2024-09-19 03:00:00|8331.8|8324.8|8326.3|8319.3|8334|8327|8326.3|8319.3|0
1726715100000|2024-09-19 03:05:00|8324.8|8317.8|8324|8317|8325|8318|8322.5|8315.5|0
1726715400000|2024-09-19 03:10:00|8323.8|8316.8|8321.5|8314.5|8324.8|8317.8|8321|8314|0
1726715700000|2024-09-19 03:15:00|8321.8|8314.8|8324.3|8317.3|8325.5|8318.5|8321.8|8314.8|0
1726716000000|2024-09-19 03:20:00|8324|8317|8325.3|8318.3|8325.3|8318.3|8322.5|8315.5|0
1726716300000|2024-09-19 03:25:00|8325|8318|8327.5|8320.5|8327.5|8320.5|8325|8318|0
1726716600000|2024-09-19 03:30:00|8327.8|8320.8|8332|8325|8332|8325|8326.3|8319.3|0
1726716900000|2024-09-19 03:35:00|8332.3|8325.3|8330.3|8323.3|8333.8|8326.8|8328|8321|0
1726717200000|2024-09-19 03:40:00|8330.5|8323.5|8328|8321|8331.3|8324.3|8326.3|8319.3|0
1726717500000|2024-09-19 03:45:00|8329|8322|8333|8326|8333|8326|8328.3|8321.3|0
1726717800000|2024-09-19 03:50:00|8333.5|8326.5|8330.5|8323.5|8334.3|8327.3|8330.5|8323.5|0
1726718100000|2024-09-19 03:55:00|8331|8324|8332.5|8325.5|8333.3|8326.3|8330.5|8323.5|0
1726718400000|2024-09-19 04:00:00|8332.8|8325.8|8331.3|8324.3|8333.5|8326.5|8330.5|8323.5|0
1726718700000|2024-09-19 04:05:00|8331|8324|8332|8325|8333|8326|8330.8|8323.8|0
1726719000000|2024-09-19 04:10:00|8332.5|8325.5|8334|8327|8336.8|8329.8|8332.3|8325.3|0
1726719300000|2024-09-19 04:15:00|8334.3|8327.3|8332.3|8325.3|8334.3|8327.3|8331|8324|0
1726719600000|2024-09-19 04:20:00|8332.8|8325.8|8333.8|8326.8|8333.8|8326.8|8331.8|8324.8|0
1726719900000|2024-09-19 04:25:00|8334|8327|8336.3|8329.3|8336.8|8329.8|8333.5|8326.5|0
1726720200000|2024-09-19 04:30:00|8336.5|8329.5|8338|8331|8338|8331|8336.5|8329.5|0
1726720500000|2024-09-19 04:35:00|8338.5|8331.5|8336|8329|8338.8|8331.8|8335.8|8328.8|0
1726720800000|2024-09-19 04:40:00|8336.3|8329.3|8334.3|8327.3|8336.3|8329.3|8333.5|8326.5|0
1726721100000|2024-09-19 04:45:00|8335.3|8328.3|8335.3|8328.3|8335.8|8328.8|8335|8328|0
1726721400000|2024-09-19 04:50:00|8334.8|8327.8|8335.8|8328.8|8336|8329|8334.5|8327.5|0
1726721700000|2024-09-19 04:55:00|8335.5|8328.5|8338|8331|8338.3|8331.3|8335.5|8328.5|0
1726722000000|2024-09-19 05:00:00|8338.3|8331.3|8336.8|8329.8|8339.3|8332.3|8336.8|8329.8|0
1726722300000|2024-09-19 05:05:00|8337|8330|8333.3|8326.3|8338|8331|8333|8326|0
1726722600000|2024-09-19 05:10:00|8333|8326|8333.3|8326.3|8334.8|8327.8|8331|8324|0
1726722900000|2024-09-19 05:15:00|8333.5|8326.5|8334.3|8327.3|8334.8|8327.8|8332.5|8325.5|0
1726723200000|2024-09-19 05:20:00|8334.5|8327.5|8332.8|8325.8|8334.8|8327.8|8332.8|8325.8|0
1726723500000|2024-09-19 05:25:00|8332.5|8325.5|8331.5|8324.5|8332.5|8325.5|8329.8|8322.8|0
1726723800000|2024-09-19 05:30:00|8331.3|8324.3|8330.5|8323.5|8331.5|8324.5|8330.3|8323.3|0
1726724100000|2024-09-19 05:35:00|8329.8|8322.8|8326.3|8319.3|8329.8|8322.8|8323|8316|0
1726724400000|2024-09-19 05:40:00|8326|8319|8325|8318|8326.8|8319.8|8325|8318|0
1726724700000|2024-09-19 05:45:00|8325.3|8318.3|8323.5|8316.5|8325.5|8318.5|8321|8314|0
1726725000000|2024-09-19 05:50:00|8323.8|8316.8|8325.3|8318.3|8329.3|8322.3|8323.8|8316.8|0
1726725300000|2024-09-19 05:55:00|8325.5|8318.5|8324.8|8317.8|8326.8|8319.8|8324.5|8317.5|0
1726725600000|2024-09-19 06:00:00|8324.3|8317.3|8318.5|8311.5|8327.5|8320.5|8318.5|8311.5|0
1726725900000|2024-09-19 06:05:00|8318.8|8311.8|8316.3|8309.3|8320|8313|8315.5|8308.5|0
1726726200000|2024-09-19 06:10:00|8317.5|8310.5|8315.3|8308.3|8318.8|8311.8|8313.5|8306.5|0
1726726500000|2024-09-19 06:15:00|8315.5|8308.5|8316.5|8309.5|8317|8310|8310.8|8303.8|0
1726726800000|2024-09-19 06:20:00|8316.8|8309.8|8330|8323|8330|8323|8316|8309|0
1726727100000|2024-09-19 06:25:00|8330.3|8323.3|8324.3|8317.3|8330.5|8323.5|8324.3|8317.3|0
1726727400000|2024-09-19 06:30:00|8324.8|8317.8|8330.8|8323.8|8330.8|8323.8|8324.5|8317.5|0
1726727700000|2024-09-19 06:35:00|8331.5|8324.5|8332|8325|8332.8|8325.8|8328.3|8321.3|0
1726728000000|2024-09-19 06:40:00|8332.5|8325.5|8333.5|8326.5|8334.5|8327.5|8331.3|8324.3|0
1726728300000|2024-09-19 06:45:00|8333.8|8326.8|8335|8328|8335.3|8328.3|8330|8323|0
1726728600000|2024-09-19 06:50:00|8334.8|8327.8|8336|8329|8336.3|8329.3|8333.8|8326.8|0
1726728900000|2024-09-19 06:55:00|8335.8|8328.8|8330.8|8323.8|8339.8|8332.8|8330.8|8323.8|0
1726729200000|2024-09-19 07:00:00|8335.5|8328.5|8331.8|8324.8|8340.5|8333.5|8330.8|8323.8|0
1726729500000|2024-09-19 07:05:00|8332|8325|8330.3|8323.3|8335.3|8328.3|8328.8|8321.8|0
1726729800000|2024-09-19 07:10:00|8330.8|8323.8|8329.3|8322.3|8331.3|8324.3|8325.8|8318.8|0
1726730100000|2024-09-19 07:15:00|8329|8322|8328.3|8321.3|8329|8322|8321.8|8314.8|0
1726730400000|2024-09-19 07:20:00|8327.5|8320.5|8331.3|8324.3|8333.8|8326.8|8327.3|8320.3|0
1726730700000|2024-09-19 07:25:00|8331.5|8324.5|8326.3|8319.3|8333.8|8326.8|8325.5|8318.5|0
1726731000000|2024-09-19 07:30:00|8326.5|8319.5|8316.3|8309.3|8326.5|8319.5|8313.3|8306.3|0
1726731300000|2024-09-19 07:35:00|8316.5|8309.5|8308.5|8301.5|8317.8|8310.8|8307.8|8300.8|0
1726731600000|2024-09-19 07:40:00|8308.3|8301.3|8315.3|8308.3|8316.3|8309.3|8307.8|8300.8|0
1726731900000|2024-09-19 07:45:00|8315.5|8308.5|8314.8|8307.8|8317.8|8310.8|8310.8|8303.8|0
1726732200000|2024-09-19 07:50:00|8315|8308|8318.3|8311.3|8318.3|8311.3|8313.8|8306.8|0
1726732500000|2024-09-19 07:55:00|8318.5|8311.5|8329|8322|8329.8|8322.8|8317.8|8310.8|0
1726732800000|2024-09-19 08:00:00|8329.3|8322.3|8333.5|8326.5|8335.5|8328.5|8327|8320|0
1726733100000|2024-09-19 08:05:00|8333.3|8326.3|8332.8|8325.8|8335|8328|8328.8|8321.8|0
1726733400000|2024-09-19 08:10:00|8333|8326|8340.3|8333.3|8343.8|8336.8|8332.8|8325.8|0
1726733700000|2024-09-19 08:15:00|8340|8333|8332.8|8325.8|8340.3|8333.3|8331.8|8324.8|0
1726734000000|2024-09-19 08:20:00|8333.3|8326.3|8330.8|8323.8|8333.3|8326.3|8329.5|8322.5|0
1726734300000|2024-09-19 08:25:00|8331.3|8324.3|8325.8|8318.8|8331.5|8324.5|8322.8|8315.8|0
1726734600000|2024-09-19 08:30:00|8325.5|8318.5|8330.8|8323.8|8334.8|8327.8|8325.5|8318.5|0
1726734900000|2024-09-19 08:35:00|8330.3|8323.3|8336.3|8329.3|8336.5|8329.5|8330.3|8323.3|0
1726735200000|2024-09-19 08:40:00|8336.8|8329.8|8339.3|8332.3|8345.3|8338.3|8336.5|8329.5|0
1726735500000|2024-09-19 08:45:00|8339|8332|8339.8|8332.8|8339.8|8332.8|8332.3|8325.3|0
1726735800000|2024-09-19 08:50:00|8340|8333|8338.8|8331.8|8342.8|8335.8|8338.8|8331.8|0
1726736100000|2024-09-19 08:55:00|8338.5|8331.5|8335.8|8328.8|8339|8332|8335|8328|0
1726736400000|2024-09-19 09:00:00|8336|8329|8331.8|8324.8|8337.8|8330.8|8331|8324|0
1726736700000|2024-09-19 09:05:00|8332.3|8325.3|8328.5|8321.5|8335.5|8328.5|8328.3|8321.3|0
1726737000000|2024-09-19 09:10:00|8328.3|8321.3|8329.3|8322.3|8330.3|8323.3|8325.5|8318.5|0
1726737300000|2024-09-19 09:15:00|8329.5|8322.5|8336.3|8329.3|8337.3|8330.3|8328|8321|0
1726737600000|2024-09-19 09:20:00|8337.3|8330.3|8340|8333|8345|8338|8334.5|8327.5|0
1726737900000|2024-09-19 09:25:00|8340.3|8333.3|8338.3|8331.3|8342.5|8335.5|8338.3|8331.3|0
1726738200000|2024-09-19 09:30:00|8338.8|8331.8|8346.3|8339.3|8347|8340|8338.5|8331.5|0
1726738500000|2024-09-19 09:35:00|8346.5|8339.5|8350.3|8343.3|8351.8|8344.8|8346.5|8339.5|0
1726738800000|2024-09-19 09:40:00|8350.5|8343.5|8353.8|8346.8|8354.3|8347.3|8350.3|8343.3|0
1726739100000|2024-09-19 09:45:00|8354|8347|8354.8|8347.8|8355.5|8348.5|8350.8|8343.8|0
1726739400000|2024-09-19 09:50:00|8354.5|8347.5|8355.8|8348.8|8358.3|8351.3|8354|8347|0
1726739700000|2024-09-19 09:55:00|8355.3|8348.3|8354.3|8347.3|8356.5|8349.5|8352.8|8345.8|0
1726740000000|2024-09-19 10:00:00|8354|8347|8354.3|8347.3|8358.5|8351.5|8353.3|8346.3|0
1726740300000|2024-09-19 10:05:00|8354|8347|8357.3|8350.3|8358.5|8351.5|8353.5|8346.5|0
1726740600000|2024-09-19 10:10:00|8356.8|8349.8|8356|8349|8358.3|8351.3|8354.8|8347.8|0
1726740900000|2024-09-19 10:15:00|8355.8|8348.8|8356.3|8349.3|8357.3|8350.3|8353.8|8346.8|0
1726741200000|2024-09-19 10:20:00|8356.5|8349.5|8357.5|8350.5|8359.5|8352.5|8356.3|8349.3|0
1726741500000|2024-09-19 10:25:00|8357.3|8350.3|8357.8|8350.8|8358.3|8351.3|8353|8346|0
1726741800000|2024-09-19 10:30:00|8358.3|8351.3|8368.3|8361.3|8368.3|8361.3|8357.8|8350.8|0
1726742100000|2024-09-19 10:35:00|8368.5|8361.5|8367.8|8360.8|8369.5|8362.5|8366.8|8359.8|0
1726742400000|2024-09-19 10:40:00|8368|8361|8367.5|8360.5|8371.3|8364.3|8366.8|8359.8|0
1726742700000|2024-09-19 10:45:00|8367.3|8360.3|8370.8|8363.8|8373.3|8366.3|8367.3|8360.3|0
1726743000000|2024-09-19 10:50:00|8371.5|8364.5|8374.3|8367.3|8375.8|8368.8|8369.8|8362.8|0
1726743300000|2024-09-19 10:55:00|8374.8|8367.8|8370.8|8363.8|8375|8368|8370.3|8363.3|0
1726743600000|2024-09-19 11:00:00|8371|8364|8342.5|8335.5|8371.3|8364.3|8340.5|8333.5|0
1726743900000|2024-09-19 11:05:00|8342|8335|8329|8322|8342|8335|8328.3|8321.3|0
1726744200000|2024-09-19 11:10:00|8328.8|8321.8|8336.8|8329.8|8338|8331|8328|8321|0
1726744500000|2024-09-19 11:15:00|8335.3|8328.3|8336.8|8329.8|8338.3|8331.3|8330.8|8323.8|0
1726744800000|2024-09-19 11:20:00|8335.3|8328.3|8333.8|8326.8|8340.3|8333.3|8333.8|8326.8|0
1726745100000|2024-09-19 11:25:00|8332.5|8325.5|8337.3|8330.3|8337.5|8330.5|8331|8324|0
1726745400000|2024-09-19 11:30:00|8337|8330|8342.5|8335.5|8343.3|8336.3|8336.5|8329.5|0
1726745700000|2024-09-19 11:35:00|8342.3|8335.3|8343.3|8336.3|8345.5|8338.5|8341|8334|0
1726746000000|2024-09-19 11:40:00|8343.9|8336.9|8353.6|8346.6|8353.9|8346.9|8342.1|8335.1|0
1726746300000|2024-09-19 11:45:00|8352.6|8345.6|8347.6|8340.6|8352.6|8345.6|8346.9|8339.9|0
1726746600000|2024-09-19 11:50:00|8347.9|8340.9|8347.6|8340.6|8349.4|8342.4|8345.6|8338.6|0
1726746900000|2024-09-19 11:55:00|8347.9|8340.9|8346.4|8339.4|8348.4|8341.4|8345.6|8338.6|0
1726747200000|2024-09-19 12:00:00|8346.6|8339.6|8344.1|8337.1|8347.4|8340.4|8342.4|8335.4|0
1726747500000|2024-09-19 12:05:00|8343.9|8336.9|8342.4|8335.4|8345.4|8338.4|8341.1|8334.1|0
1726747800000|2024-09-19 12:10:00|8342.1|8335.1|8350.4|8343.4|8350.4|8343.4|8341.9|8334.9|0
1726748100000|2024-09-19 12:15:00|8350.9|8343.9|8350.9|8343.9|8352.4|8345.4|8347.9|8340.9|0
1726748400000|2024-09-19 12:20:00|8351.1|8344.1|8342.4|8335.4|8351.1|8344.1|8341.4|8334.4|0
1726748700000|2024-09-19 12:25:00|8342.6|8335.6|8343.1|8336.1|8345.1|8338.1|8341.4|8334.4|0
1726749000000|2024-09-19 12:30:00|8344.4|8337.4|8341.4|8334.4|8348.4|8341.4|8340.6|8333.6|0
1726749300000|2024-09-19 12:35:00|8340.6|8333.6|8341.4|8334.4|8341.4|8334.4|8337.9|8330.9|0
1726749600000|2024-09-19 12:40:00|8341.6|8334.6|8343.9|8336.9|8344.1|8337.1|8339.1|8332.1|0
1726749900000|2024-09-19 12:45:00|8343.4|8336.4|8339.4|8332.4|8345.6|8338.6|8338.1|8331.1|0
1726750200000|2024-09-19 12:50:00|8340.1|8333.1|8341.1|8334.1|8341.1|8334.1|8335.9|8328.9|0
1726750500000|2024-09-19 12:55:00|8340.9|8333.9|8337.1|8330.1|8343.4|8336.4|8335.9|8328.9|0
1726750800000|2024-09-19 13:00:00|8337.6|8330.6|8334.1|8327.1|8337.6|8330.6|8331.4|8324.4|0
1726751100000|2024-09-19 13:05:00|8333.9|8326.9|8331.9|8324.9|8334.9|8327.9|8328.9|8321.9|0
1726751400000|2024-09-19 13:10:00|8331.4|8324.4|8335.6|8328.6|8337.4|8330.4|8331.4|8324.4|0
1726751700000|2024-09-19 13:15:00|8335.4|8328.4|8339.9|8332.9|8342.4|8335.4|8334.1|8327.1|0
1726752000000|2024-09-19 13:20:00|8341.1|8334.1|8344.6|8337.6|8345.4|8338.4|8338.9|8331.9|0
1726752300000|2024-09-19 13:25:00|8344.4|8337.4|8341.6|8334.6|8345.1|8338.1|8339.9|8332.9|0
1726752600000|2024-09-19 13:30:00|8342.4|8335.4|8331.4|8324.4|8342.4|8335.4|8328.9|8321.9|0
1726752900000|2024-09-19 13:35:00|8332.1|8325.1|8331.6|8324.6|8334.9|8327.9|8325.6|8318.6|0
1726753200000|2024-09-19 13:40:00|8331.4|8324.4|8319.9|8312.9|8331.9|8324.9|8319.6|8312.6|0
1726753500000|2024-09-19 13:45:00|8319.4|8312.4|8307.4|8300.4|8319.9|8312.9|8305.1|8298.1|0
1726753800000|2024-09-19 13:50:00|8307.6|8300.6|8308.6|8301.6|8310.9|8303.9|8301.4|8294.4|0
1726754100000|2024-09-19 13:55:00|8308.9|8301.9|8318.4|8311.4|8321.1|8314.1|8308.4|8301.4|0
1726754400000|2024-09-19 14:00:00|8319.1|8312.1|8317.6|8310.6|8322.1|8315.1|8315.1|8308.1|0
1726754700000|2024-09-19 14:05:00|8317.9|8310.9|8312.9|8305.9|8319.1|8312.1|8309.4|8302.4|0
1726755000000|2024-09-19 14:10:00|8312.2|8305.2|8313.7|8306.7|8318.7|8311.7|8310.7|8303.7|0
1726755300000|2024-09-19 14:15:00|8314.4|8307.4|8320.7|8313.7|8320.7|8313.7|8312.7|8305.7|0
1726755600000|2024-09-19 14:20:00|8320.4|8313.4|8313.4|8306.4|8320.4|8313.4|8310.9|8303.9|0
1726755900000|2024-09-19 14:25:00|8313.9|8306.9|8319.7|8312.7|8320.2|8313.2|8312.2|8305.2|0
1726756200000|2024-09-19 14:30:00|8319.2|8312.2|8320.2|8313.2|8324.4|8317.4|8318.4|8311.4|0
1726756500000|2024-09-19 14:35:00|8319.9|8312.9|8321.9|8314.9|8322.2|8315.2|8318.4|8311.4|0
1726756800000|2024-09-19 14:40:00|8321.7|8314.7|8319.7|8312.7|8323.2|8316.2|8317.7|8310.7|0
1726757100000|2024-09-19 14:45:00|8319.9|8312.9|8319.9|8312.9|8320.4|8313.4|8311.4|8304.4|0
1726757400000|2024-09-19 14:50:00|8319.4|8312.4|8314.7|8307.7|8322.7|8315.7|8314.4|8307.4|0
1726757700000|2024-09-19 14:55:00|8314.4|8307.4|8317.2|8310.2|8318.4|8311.4|8314.2|8307.2|0
1726758000000|2024-09-19 15:00:00|8318.2|8311.2|8324.2|8317.2|8324.9|8317.9|8315.7|8308.7|0
1726758300000|2024-09-19 15:05:00|8323.7|8316.7|8316.2|8309.2|8324.4|8317.4|8314.2|8307.2|0
1726758600000|2024-09-19 15:10:00|8315.4|8308.4|8320.2|8313.2|8323.2|8316.2|8315.4|8308.4|0
1726758900000|2024-09-19 15:15:00|8319.9|8312.9|8326.2|8319.2|8327.2|8320.2|8319.7|8312.7|0
1726759200000|2024-09-19 15:20:00|8325.9|8318.9|8328.4|8321.4|8328.7|8321.7|8325.7|8318.7|0
1726759500000|2024-09-19 15:25:00|8328.7|8321.7|8335.4|8328.4|8339.2|8332.2|8328.2|8321.2|0
1726759800000|2024-09-19 15:30:00|8335.9|8328.9|8334.9|8327.9|8338.7|8331.7|8329.7|8322.7|0
1726760100000|2024-09-19 15:35:00|8335.7|8328.7|8338.2|8331.2|8341.7|8334.7|8334.7|8327.7|0
1726760400000|2024-09-19 15:40:00|8338.4|8331.4|8334.2|8327.2|8340.7|8333.7|8333.2|8326.2|0
1726760700000|2024-09-19 15:45:00|8334.7|8327.7|8339.9|8332.9|8340.9|8333.9|8334.2|8327.2|0
1726761000000|2024-09-19 15:50:00|8339.7|8332.7|8334.7|8327.7|8339.7|8332.7|8331.9|8324.9|0
1726761300000|2024-09-19 15:55:00|8334.2|8327.2|8333.7|8326.7|8336.2|8329.2|8333.4|8326.4|0
1726761600000|2024-09-19 16:00:00|8333.4|8326.4|8334.2|8327.2|8336.2|8329.2|8331.9|8324.9|0
1726761900000|2024-09-19 16:05:00|8333.9|8326.9|8334.9|8327.9|8335.2|8328.2|8333.7|8326.7|0
1726762200000|2024-09-19 16:10:00|8334.7|8327.7|8332.4|8325.4|8335.7|8328.7|8331.9|8324.9|0
1726762500000|2024-09-19 16:15:00|8332.2|8325.2|8335.7|8328.7|8338.2|8331.2|8332.2|8325.2|0
1726762800000|2024-09-19 16:20:00|8335.4|8328.4|8333.2|8326.2|8336.7|8329.7|8330.7|8323.7|0
1726763100000|2024-09-19 16:25:00|8332.7|8325.7|8334.4|8327.4|8336.2|8329.2|8332.2|8325.2|0
1726763400000|2024-09-19 16:30:00|8334.2|8327.2|8333.9|8326.9|8334.9|8327.9|8331.2|8324.2|0
1726763700000|2024-09-19 16:35:00|8333.7|8326.7|8331.9|8324.9|8334.2|8327.2|8330.7|8323.7|0
1726764000000|2024-09-19 16:40:00|8331.7|8324.7|8332.2|8325.2|8333.2|8326.2|8330.7|8323.7|0
1726764300000|2024-09-19 16:45:00|8331.9|8324.9|8329.2|8322.2|8332.9|8325.9|8329.2|8322.2|0
1726764600000|2024-09-19 16:50:00|8328.9|8321.9|8330.2|8323.2|8331.2|8324.2|8328.4|8321.4|0
1726764900000|2024-09-19 16:55:00|8329.7|8322.7|8329.2|8322.2|8330.7|8323.7|8326.9|8319.9|0
1726765200000|2024-09-19 17:00:00|8328.7|8321.7|8326.4|8319.4|8328.9|8321.9|8325.9|8318.9|0
1726765500000|2024-09-19 17:05:00|8326.2|8319.2|8328.2|8321.2|8328.2|8321.2|8325.4|8318.4|0
1726765800000|2024-09-19 17:10:00|8327.9|8320.9|8327.9|8320.9|8328.7|8321.7|8326.4|8319.4|0
1726766100000|2024-09-19 17:15:00|8327.7|8320.7|8330.2|8323.2|8330.9|8323.9|8327.7|8320.7|0
1726766400000|2024-09-19 17:20:00|8329.7|8322.7|8332.2|8325.2|8332.2|8325.2|8329.4|8322.4|0
1726766700000|2024-09-19 17:25:00|8332.4|8325.4|8334.7|8327.7|8335.4|8328.4|8332.2|8325.2|0
1726767000000|2024-09-19 17:30:00|8334.4|8327.4|8335.9|8328.9|8337.2|8330.2|8334.4|8327.4|0
1726767300000|2024-09-19 17:35:00|8336.2|8329.2|8335.9|8328.9|8337.2|8330.2|8334.9|8327.9|0
1726767600000|2024-09-19 17:40:00|8336.2|8329.2|8340.4|8333.4|8340.7|8333.7|8336.2|8329.2|0
1726767900000|2024-09-19 17:45:00|8340.2|8333.2|8339.9|8332.9|8341.7|8334.7|8338.7|8331.7|0
1726768200000|2024-09-19 17:50:00|8339.7|8332.7|8341.2|8334.2|8342.2|8335.2|8339.7|8332.7|0
1726768500000|2024-09-19 17:55:00|8341.4|8334.4|8338.4|8331.4|8341.4|8334.4|8338.2|8331.2|0
1726768800000|2024-09-19 18:00:00|8338.7|8331.7|8338.4|8331.4|8338.9|8331.9|8337.4|8330.4|0
1726769100000|2024-09-19 18:05:00|8338.2|8331.2|8333.2|8326.2|8338.2|8331.2|8332.9|8325.9|0
1726769400000|2024-09-19 18:10:00|8332.9|8325.9|8333.4|8326.4|8333.9|8326.9|8331.4|8324.4|0
1726769700000|2024-09-19 18:15:00|8333.9|8326.9|8329.4|8322.4|8333.9|8326.9|8327.4|8320.4|0
1726770000000|2024-09-19 18:20:00|8329.7|8322.7|8332.4|8325.4|8334.4|8327.4|8329.7|8322.7|0
1726770300000|2024-09-19 18:25:00|8332.2|8325.2|8333.4|8326.4|8334.4|8327.4|8331.7|8324.7|0
1726770600000|2024-09-19 18:30:00|8333.7|8326.7|8332.2|8325.2|8336.9|8329.9|8332.2|8325.2|0
1726770900000|2024-09-19 18:35:00|8331.7|8324.7|8337.9|8330.9|8338.2|8331.2|8331.2|8324.2|0
1726771200000|2024-09-19 18:40:00|8337.7|8330.7|8338.9|8331.9|8341.2|8334.2|8337.7|8330.7|0
1726771500000|2024-09-19 18:45:00|8339.2|8332.2|8336.7|8329.7|8339.4|8332.4|8334.9|8327.9|0
1726771800000|2024-09-19 18:50:00|8336.4|8329.4|8335.9|8328.9|8336.4|8329.4|8333.2|8326.2|0
1726772100000|2024-09-19 18:55:00|8335.7|8328.7|8337.9|8330.9|8338.2|8331.2|8335.7|8328.7|0
1726772400000|2024-09-19 19:00:00|8337.7|8330.7|8337.9|8330.9|8338.4|8331.4|8336.4|8329.4|0
1726772700000|2024-09-19 19:05:00|8337.7|8330.7|8336.9|8329.9|8338.4|8331.4|8335.7|8328.7|0
1726773000000|2024-09-19 19:10:00|8337.4|8330.4|8332.2|8325.2|8338.7|8331.7|8332.2|8325.2|0
1726773300000|2024-09-19 19:15:00|8331.9|8324.9|8331.7|8324.7|8334.9|8327.9|8330.9|8323.9|0
1726773600000|2024-09-19 19:20:00|8331.9|8324.9|8335.4|8328.4|8335.7|8328.7|8328.9|8321.9|0
1726773900000|2024-09-19 19:25:00|8335.2|8328.2|8331.9|8324.9|8335.2|8328.2|8330.4|8323.4|0
1726774200000|2024-09-19 19:30:00|8331.7|8324.7|8327.4|8320.4|8331.7|8324.7|8327.2|8320.2|0
1726774500000|2024-09-19 19:35:00|8327.9|8320.9|8326.4|8319.4|8328.7|8321.7|8325.2|8318.2|0
1726774800000|2024-09-19 19:40:00|8326.7|8319.7|8326.9|8319.9|8327.9|8320.9|8324.9|8317.9|0
1726775100000|2024-09-19 19:45:00|8326.7|8319.7|8328.2|8321.2|8329.4|8322.4|8326.4|8319.4|0
1726775400000|2024-09-19 19:50:00|8327.9|8320.9|8325.7|8318.7|8331.4|8324.4|8323.2|8316.2|0
1726775700000|2024-09-19 19:55:00|8325.9|8318.9|8328.8|8321.8|8332.7|8325.7|8324.7|8317.7|0
1726776000000|2024-09-19 20:00:00|8328.1|8321.1|8324.4|8317.4|8328.7|8321.7|8324.3|8317.3|0
1726776300000|2024-09-19 20:05:00|8324.5|8317.5|8325.5|8318.5|8326|8319|8324.4|8317.4|0
1726776600000|2024-09-19 20:10:00|8325.8|8318.8|8322.4|8315.4|8325.8|8318.8|8322.3|8315.3|0
1726776900000|2024-09-19 20:15:00|8322.6|8315.6|8325.7|8318.7|8326.1|8319.1|8322.3|8315.3|0
1726777200000|2024-09-19 20:20:00|8325.6|8318.6|8326.3|8319.3|8327.2|8320.2|8324.8|8317.8|0
1726777500000|2024-09-19 20:25:00|8326.2|8319.2|8326.9|8319.9|8327.2|8320.2|8326.2|8319.2|0
1726777800000|2024-09-19 20:30:00|8326.8|8319.8|8327|8320|8327.5|8320.5|8326.7|8319.7|0
1726778100000|2024-09-19 20:35:00|8326.9|8319.9|8327.5|8320.5|8327.8|8320.8|8326.7|8319.7|0
1726778400000|2024-09-19 20:40:00|8327.6|8320.6|8327.9|8320.9|8327.9|8320.9|8327.4|8320.4|0
1726778700000|2024-09-19 20:45:00|8327.8|8320.8|8326.9|8319.9|8327.8|8320.8|8326.8|8319.8|0
1726779000000|2024-09-19 20:50:00|8326.8|8319.8|8325.1|8318.1|8326.9|8319.9|8324.9|8317.9|0
1726779300000|2024-09-19 20:55:00|8325|8318|8324.1|8317.1|8325.1|8318.1|8323.1|8316.1|0
1726779600000|2024-09-19 21:00:00|8324|8317|8324.5|8317.5|8324.5|8317.5|8323.5|8316.5|0
1726779900000|2024-09-19 21:05:00|8324.7|8317.7|8326.2|8319.2|8326.3|8319.3|8324.7|8317.7|0
1726780200000|2024-09-19 21:10:00|8325.9|8318.9|8325.6|8318.6|8326.2|8319.2|8325.4|8318.4|0
1726780500000|2024-09-19 21:15:00|8326.1|8319.1|8326.5|8319.5|8326.8|8319.8|8326.1|8319.1|0
1726780800000|2024-09-19 21:20:00|8326.7|8319.7|8326.6|8319.6|8326.7|8319.7|8326.5|8319.5|0
1726781100000|2024-09-19 21:25:00|8326.5|8319.5|8326.5|8319.5|8326.5|8319.5|8326.3|8319.3|0
1726781400000|2024-09-19 21:30:00|8326.4|8319.4|8326.6|8319.6|8327|8320|8326.4|8319.4|0
1726781700000|2024-09-19 21:35:00|8326.5|8319.5|8325.5|8318.5|8326.5|8319.5|8325.5|8318.5|0
1726782000000|2024-09-19 21:40:00|8325.6|8318.6|8326.3|8319.3|8326.3|8319.3|8325.6|8318.6|0
1726782300000|2024-09-19 21:45:00|8326.2|8319.2|8325.9|8318.9|8326.2|8319.2|8325.6|8318.6|0
1726782600000|2024-09-19 21:50:00|8325.8|8318.8|8326.1|8319.1|8326.1|8319.1|8325.6|8318.6|0
1726782900000|2024-09-19 21:55:00|8326.2|8319.2|8326.4|8319.4|8326.7|8319.7|8326.2|8319.2|0
1726783200000|2024-09-19 22:00:00|8327|8320|8328.7|8321.7|8328.9|8321.9|8326|8319|0
1726783500000|2024-09-19 22:05:00|8328.6|8321.6|8328.8|8321.8|8329.3|8322.3|8328.1|8321.1|0
1726783800000|2024-09-19 22:10:00|8328.7|8321.7|8328.5|8321.5|8329.4|8322.4|8328.3|8321.3|0
1726784100000|2024-09-19 22:15:00|8328.6|8321.6|8324.6|8317.6|8328.6|8321.6|8324.3|8317.3|0
1726784400000|2024-09-19 22:20:00|8324.5|8317.5|8325.5|8318.5|8325.5|8318.5|8323.7|8316.7|0
1726784700000|2024-09-19 22:25:00|8325.6|8318.6|8326.5|8319.5|8326.8|8319.8|8325.6|8318.6|0
1726785000000|2024-09-19 22:30:00|8326.6|8319.6|8325|8318|8327.2|8320.2|8324.6|8317.6|0
1726785300000|2024-09-19 22:35:00|8324.9|8317.9|8321.3|8314.3|8325.1|8318.1|8320.5|8313.5|0
1726785600000|2024-09-19 22:40:00|8321.6|8314.6|8321.6|8314.6|8322.7|8315.7|8320.7|8313.7|0
1726785900000|2024-09-19 22:45:00|8321.4|8314.4|8319.9|8312.9|8321.9|8314.9|8319.5|8312.5|0
1726786200000|2024-09-19 22:50:00|8320|8313|8323.9|8316.9|8324.7|8317.7|8319.5|8312.5|0
1726786500000|2024-09-19 22:55:00|8324|8317|8325.6|8318.6|8325.6|8318.6|8323.6|8316.6|0
1726786800000|2024-09-19 23:00:00|8325.3|8318.3|8324.4|8317.4|8325.6|8318.6|8324.4|8317.4|0
1726787100000|2024-09-19 23:05:00|8324.5|8317.5|8325.2|8318.2|8326|8319|8324.1|8317.1|0
1726787400000|2024-09-19 23:10:00|8325.3|8318.3|8326.8|8319.8|8327.2|8320.2|8325.2|8318.2|0
1726787700000|2024-09-19 23:15:00|8326.9|8319.9|8326.3|8319.3|8327|8320|8325.5|8318.5|0
1726788000000|2024-09-19 23:20:00|8326.2|8319.2|8325.8|8318.8|8326.7|8319.7|8325.8|8318.8|0
1726788300000|2024-09-19 23:25:00|8325.9|8318.9|8326.8|8319.8|8326.8|8319.8|8325.5|8318.5|0
1726788600000|2024-09-19 23:30:00|8326.7|8319.7|8328.1|8321.1|8328.1|8321.1|8326.7|8319.7|0
1726788900000|2024-09-19 23:35:00|8328.2|8321.2|8327.8|8320.8|8328.9|8321.9|8327|8320|0
1726789200000|2024-09-19 23:40:00|8327.9|8320.9|8328.4|8321.4|8328.4|8321.4|8327.8|8320.8|0
1726789500000|2024-09-19 23:45:00|8328.5|8321.5|8327.8|8320.8|8329.3|8322.3|8327.6|8320.6|0
1726789800000|2024-09-19 23:50:00|8327.7|8320.7|8327.3|8320.3|8328.8|8321.8|8326.7|8319.7|0
1726790100000|2024-09-19 23:55:00|8327.2|8320.2|8326.1|8319.1|8327.3|8320.3|8325|8318|0
1726790400000|2024-09-20 00:00:00|8325.8|8318.8|8321.1|8314.1|8325.9|8318.9|8314.9|8307.9|0
1726790700000|2024-09-20 00:05:00|8320.9|8313.9|8321.1|8314.1|8323.4|8316.4|8320.9|8313.9|0
1726791000000|2024-09-20 00:10:00|8320.9|8313.9|8318.6|8311.6|8320.9|8313.9|8317.9|8310.9|0
1726791300000|2024-09-20 00:15:00|8318.9|8311.9|8316.1|8309.1|8319.9|8312.9|8316.1|8309.1|0
1726791600000|2024-09-20 00:20:00|8316.9|8309.9|8315.6|8308.6|8316.9|8309.9|8314.9|8307.9|0
1726791900000|2024-09-20 00:25:00|8316.1|8309.1|8317.9|8310.9|8319.4|8312.4|8316.1|8309.1|0
1726792200000|2024-09-20 00:30:00|8317.6|8310.6|8315.9|8308.9|8318.1|8311.1|8314.9|8307.9|0
1726792500000|2024-09-20 00:35:00|8316.4|8309.4|8320.4|8313.4|8320.4|8313.4|8315.4|8308.4|0
1726792800000|2024-09-20 00:40:00|8320.1|8313.1|8318.9|8311.9|8320.4|8313.4|8318.4|8311.4|0
1726793100000|2024-09-20 00:45:00|8318.1|8311.1|8318.9|8311.9|8318.9|8311.9|8317.4|8310.4|0
1726793400000|2024-09-20 00:50:00|8317.9|8310.9|8316.6|8309.6|8317.9|8310.9|8315.9|8308.9|0
1726793700000|2024-09-20 00:55:00|8316.9|8309.9|8312.6|8305.6|8317.1|8310.1|8311.9|8304.9|0
1726794000000|2024-09-20 01:00:00|8312.4|8305.4|8306.1|8299.1|8313.1|8306.1|8306.1|8299.1|0
1726794300000|2024-09-20 01:05:00|8305.9|8298.9|8301.6|8294.6|8307.1|8300.1|8301.6|8294.6|0
1726794600000|2024-09-20 01:10:00|8301.1|8294.1|8301.9|8294.9|8301.9|8294.9|8299.9|8292.9|0
1726794900000|2024-09-20 01:15:00|8301.6|8294.6|8299.1|8292.1|8301.6|8294.6|8298.6|8291.6|0
1726795200000|2024-09-20 01:20:00|8299.4|8292.4|8297.9|8290.9|8299.9|8292.9|8297.6|8290.6|0
1726795500000|2024-09-20 01:25:00|8297.6|8290.6|8294.9|8287.9|8297.6|8290.6|8294.4|8287.4|0
1726795800000|2024-09-20 01:30:00|8295.1|8288.1|8295.6|8288.6|8297.9|8290.9|8294.1|8287.1|0
1726796100000|2024-09-20 01:35:00|8295.9|8288.9|8297.9|8290.9|8298.6|8291.6|8295.9|8288.9|0
1726796400000|2024-09-20 01:40:00|8297.6|8290.6|8297.9|8290.9|8298.1|8291.1|8295.6|8288.6|0
1726796700000|2024-09-20 01:45:00|8298.1|8291.1|8302.9|8295.9|8304.6|8297.6|8298.1|8291.1|0
1726797000000|2024-09-20 01:50:00|8303.4|8296.4|8307.4|8300.4|8307.4|8300.4|8302.1|8295.1|0
1726797300000|2024-09-20 01:55:00|8307.6|8300.6|8306.4|8299.4|8308.9|8301.9|8304.9|8297.9|0
1726797600000|2024-09-20 02:00:00|8306.1|8299.1|8304.1|8297.1|8306.1|8299.1|8303.1|8296.1|0
1726797900000|2024-09-20 02:05:00|8303.9|8296.9|8300.4|8293.4|8304.6|8297.6|8300.1|8293.1|0
1726798200000|2024-09-20 02:10:00|8299.9|8292.9|8306.9|8299.9|8307.4|8300.4|8299.6|8292.6|0
1726798500000|2024-09-20 02:15:00|8306.6|8299.6|8303.9|8296.9|8309.1|8302.1|8303.9|8296.9|0
1726798800000|2024-09-20 02:20:00|8304.1|8297.1|8302.9|8295.9|8304.1|8297.1|8301.6|8294.6|0
1726799100000|2024-09-20 02:25:00|8302.6|8295.6|8300.9|8293.9|8303.1|8296.1|8300.9|8293.9|0
1726799400000|2024-09-20 02:30:00|8301.1|8294.1|8300.1|8293.1|8301.9|8294.9|8299.6|8292.6|0
1726799700000|2024-09-20 02:35:00|8300.4|8293.4|8297.9|8290.9|8300.4|8293.4|8297.4|8290.4|0
1726800000000|2024-09-20 02:40:00|8298.1|8291.1|8296.4|8289.4|8298.1|8291.1|8295.6|8288.6|0
1726800300000|2024-09-20 02:45:00|8297.1|8290.1|8294.9|8287.9|8298.6|8291.6|8293.9|8286.9|0
1726800600000|2024-09-20 02:50:00|8295.1|8288.1|8295.4|8288.4|8297.4|8290.4|8295.1|8288.1|0
1726800900000|2024-09-20 02:55:00|8295.6|8288.6|8295.4|8288.4|8296.1|8289.1|8294.4|8287.4|0
1726801200000|2024-09-20 03:00:00|8295.6|8288.6|8296.4|8289.4|8297.1|8290.1|8295.4|8288.4|0
1726801500000|2024-09-20 03:05:00|8296.6|8289.6|8294.4|8287.4|8296.6|8289.6|8292.1|8285.1|0
1726801800000|2024-09-20 03:10:00|8294.1|8287.1|8293.9|8286.9|8294.6|8287.6|8292.9|8285.9|0
1726802100000|2024-09-20 03:15:00|8294.1|8287.1|8294.1|8287.1|8294.6|8287.6|8293.4|8286.4|0
1726802400000|2024-09-20 03:20:00|8293.9|8286.9|8290.4|8283.4|8293.9|8286.9|8289.6|8282.6|0
1726802700000|2024-09-20 03:25:00|8290.6|8283.6|8288.9|8281.9|8290.6|8283.6|8288.6|8281.6|0
1726803000000|2024-09-20 03:30:00|8289.9|8282.9|8293.4|8286.4|8293.9|8286.9|8289.9|8282.9|0
1726803300000|2024-09-20 03:35:00|8293.1|8286.1|8294.9|8287.9|8297.1|8290.1|8290.9|8283.9|0
1726803600000|2024-09-20 03:40:00|8295.6|8288.6|8296.4|8289.4|8296.9|8289.9|8295.6|8288.6|0
1726803900000|2024-09-20 03:45:00|8296.6|8289.6|8296.9|8289.9|8297.9|8290.9|8296.4|8289.4|0
1726804200000|2024-09-20 03:50:00|8297.1|8290.1|8296.9|8289.9|8297.4|8290.4|8296.4|8289.4|0
1726804500000|2024-09-20 03:55:00|8297.1|8290.1|8295.6|8288.6|8297.4|8290.4|8295.6|8288.6|0
1726804800000|2024-09-20 04:00:00|8295.4|8288.4|8294.4|8287.4|8295.6|8288.6|8293.6|8286.6|0
1726805100000|2024-09-20 04:05:00|8293.9|8286.9|8296.4|8289.4|8297.6|8290.6|8293.1|8286.1|0
1726805400000|2024-09-20 04:10:00|8296.6|8289.6|8299.4|8292.4|8303.6|8296.6|8296.4|8289.4|0
1726805700000|2024-09-20 04:15:00|8298.9|8291.9|8295.4|8288.4|8298.9|8291.9|8293.6|8286.6|0
1726806000000|2024-09-20 04:20:00|8295.9|8288.9|8296.6|8289.6|8298.6|8291.6|8295.9|8288.9|0
1726806300000|2024-09-20 04:25:00|8296.4|8289.4|8297.6|8290.6|8297.9|8290.9|8295.9|8288.9|0
1726806600000|2024-09-20 04:30:00|8298.9|8291.9|8298.6|8291.6|8300.4|8293.4|8297.9|8290.9|0
1726806900000|2024-09-20 04:35:00|8297.9|8290.9|8299.4|8292.4|8299.6|8292.6|8297.6|8290.6|0
1726807200000|2024-09-20 04:40:00|8299.6|8292.6|8301.6|8294.6|8301.6|8294.6|8298.9|8291.9|0
1726807500000|2024-09-20 04:45:00|8301.4|8294.4|8301.1|8294.1|8301.9|8294.9|8299.4|8292.4|0
1726807800000|2024-09-20 04:50:00|8300.1|8293.1|8300.4|8293.4|8300.9|8293.9|8300.1|8293.1|0
1726808100000|2024-09-20 04:55:00|8300.6|8293.6|8299.9|8292.9|8301.9|8294.9|8299.9|8292.9|0
1726808400000|2024-09-20 05:00:00|8300.1|8293.1|8298.6|8291.6|8300.1|8293.1|8298.4|8291.4|0
1726808700000|2024-09-20 05:05:00|8298.4|8291.4|8296.1|8289.1|8298.6|8291.6|8295.6|8288.6|0
1726809000000|2024-09-20 05:10:00|8295.4|8288.4|8293.1|8286.1|8295.6|8288.6|8292.4|8285.4|0
1726809300000|2024-09-20 05:15:00|8292.9|8285.9|8289.6|8282.6|8292.9|8285.9|8289.6|8282.6|0
1726809600000|2024-09-20 05:20:00|8289.9|8282.9|8287.9|8280.9|8289.9|8282.9|8287.4|8280.4|0
1726809900000|2024-09-20 05:25:00|8288.1|8281.1|8290.4|8283.4|8291.4|8284.4|8288.1|8281.1|0
1726810200000|2024-09-20 05:30:00|8289.9|8282.9|8287.4|8280.4|8290.1|8283.1|8287.1|8280.1|0
1726810500000|2024-09-20 05:35:00|8287.1|8280.1|8287.1|8280.1|8288.1|8281.1|8284.9|8277.9|0
1726810800000|2024-09-20 05:40:00|8286.6|8279.6|8284.6|8277.6|8289.6|8282.6|8284.4|8277.4|0
1726811100000|2024-09-20 05:45:00|8284.4|8277.4|8286.1|8279.1|8287.9|8280.9|8283.1|8276.1|0
1726811400000|2024-09-20 05:50:00|8285.6|8278.6|8289.1|8282.1|8291.9|8284.9|8285.6|8278.6|0
1726811700000|2024-09-20 05:55:00|8288.4|8281.4|8287.4|8280.4|8291.9|8284.9|8287.4|8280.4|0
1726812000000|2024-09-20 06:00:00|8288.1|8281.1|8282.4|8275.4|8292.6|8285.6|8277.9|8270.9|0
1726812300000|2024-09-20 06:05:00|8282.1|8275.1|8285.1|8278.1|8286.1|8279.1|8277.6|8270.6|0
1726812600000|2024-09-20 06:10:00|8284.1|8277.1|8282.1|8275.1|8287.4|8280.4|8278.9|8271.9|0
1726812900000|2024-09-20 06:15:00|8281.4|8274.4|8290.9|8283.9|8292.4|8285.4|8277.9|8270.9|0
1726813200000|2024-09-20 06:20:00|8290.6|8283.6|8285.9|8278.9|8290.6|8283.6|8282.1|8275.1|0
1726813500000|2024-09-20 06:25:00|8285.4|8278.4|8285.1|8278.1|8286.9|8279.9|8283.1|8276.1|0
1726813800000|2024-09-20 06:30:00|8284.9|8277.9|8282.1|8275.1|8286.1|8279.1|8279.4|8272.4|0
1726814100000|2024-09-20 06:35:00|8281.6|8274.6|8287.4|8280.4|8287.6|8280.6|8280.9|8273.9|0
1726814400000|2024-09-20 06:40:00|8287.1|8280.1|8287.9|8280.9|8290.4|8283.4|8287.1|8280.1|0
1726814700000|2024-09-20 06:45:00|8287.6|8280.6|8282.9|8275.9|8287.6|8280.6|8280.9|8273.9|0
1726815000000|2024-09-20 06:50:00|8282.6|8275.6|8281.1|8274.1|8285.1|8278.1|8279.9|8272.9|0
1726815300000|2024-09-20 06:55:00|8280.9|8273.9|8284.6|8277.6|8285.1|8278.1|8280.4|8273.4|0
1726815600000|2024-09-20 07:00:00|8285.1|8278.1|8291.4|8284.4|8292.6|8285.6|8282.6|8275.6|0
1726815900000|2024-09-20 07:05:00|8290.1|8283.1|8277.6|8270.6|8290.1|8283.1|8277.6|8270.6|0
1726816200000|2024-09-20 07:10:00|8278.1|8271.1|8284.6|8277.6|8286.9|8279.9|8275.1|8268.1|0
1726816500000|2024-09-20 07:15:00|8284.4|8277.4|8284.4|8277.4|8286.4|8279.4|8276.9|8269.9|0
1726816800000|2024-09-20 07:20:00|8283.9|8276.9|8278.1|8271.1|8289.4|8282.4|8277.9|8270.9|0
1726817100000|2024-09-20 07:25:00|8277.9|8270.9|8283.9|8276.9|8285.1|8278.1|8277.9|8270.9|0
1726817400000|2024-09-20 07:30:00|8284.9|8277.9|8284.4|8277.4|8290.9|8283.9|8282.4|8275.4|0
1726817700000|2024-09-20 07:35:00|8284.6|8277.6|8287.6|8280.6|8290.9|8283.9|8281.6|8274.6|0
1726818000000|2024-09-20 07:40:00|8287.4|8280.4|8292.4|8285.4|8295.6|8288.6|8287.4|8280.4|0
1726818300000|2024-09-20 07:45:00|8291.4|8284.4|8290.6|8283.6|8294.4|8287.4|8290.1|8283.1|0
1726818600000|2024-09-20 07:50:00|8290.9|8283.9|8292.4|8285.4|8295.6|8288.6|8289.4|8282.4|0
1726818900000|2024-09-20 07:55:00|8292.6|8285.6|8291.4|8284.4|8292.9|8285.9|8287.4|8280.4|0
1726819200000|2024-09-20 08:00:00|8291.6|8284.6|8287.9|8280.9|8293.9|8286.9|8287.9|8280.9|0
1726819500000|2024-09-20 08:05:00|8287.6|8280.6|8288|8281|8289.8|8282.8|8284.1|8277.1|0
1726819800000|2024-09-20 08:10:00|8287.5|8280.5|8290|8283|8291|8284|8285.3|8278.3|0
1726820100000|2024-09-20 08:15:00|8289.8|8282.8|8290|8283|8291.8|8284.8|8286.8|8279.8|0
1726820400000|2024-09-20 08:20:00|8289.5|8282.5|8286.3|8279.3|8289.5|8282.5|8285.3|8278.3|0
1726820700000|2024-09-20 08:25:00|8285.8|8278.8|8287.5|8280.5|8289.3|8282.3|8285.8|8278.8|0
1726821000000|2024-09-20 08:30:00|8287.3|8280.3|8285|8278|8287.3|8280.3|8282.8|8275.8|0
1726821300000|2024-09-20 08:35:00|8284.8|8277.8|8289.3|8282.3|8290.8|8283.8|8284.8|8277.8|0
1726821600000|2024-09-20 08:40:00|8289.5|8282.5|8295|8288|8296|8289|8289.3|8282.3|0
1726821900000|2024-09-20 08:45:00|8294.8|8287.8|8296.3|8289.3|8298.3|8291.3|8294.5|8287.5|0
1726822200000|2024-09-20 08:50:00|8296|8289|8294.8|8287.8|8299.3|8292.3|8294.8|8287.8|0
1726822500000|2024-09-20 08:55:00|8295.3|8288.3|8295|8288|8298.5|8291.5|8294.8|8287.8|0
1726822800000|2024-09-20 09:00:00|8294.3|8287.3|8289.8|8282.8|8294.3|8287.3|8288.3|8281.3|0
1726823100000|2024-09-20 09:05:00|8290|8283|8280|8273|8290|8283|8276.5|8269.5|0
1726823400000|2024-09-20 09:10:00|8279.8|8272.8|8267.5|8260.5|8279.8|8272.8|8262.5|8255.5|0
1726823700000|2024-09-20 09:15:00|8268.3|8261.3|8274.8|8267.8|8275.5|8268.5|8265.3|8258.3|0
1726824000000|2024-09-20 09:20:00|8274.3|8267.3|8273|8266|8275.8|8268.8|8270.5|8263.5|0
1726824300000|2024-09-20 09:25:00|8273.3|8266.3|8277.8|8270.8|8277.8|8270.8|8272.3|8265.3|0
1726824600000|2024-09-20 09:30:00|8277.5|8270.5|8269.8|8262.8|8278|8271|8269.8|8262.8|0
1726824900000|2024-09-20 09:35:00|8270|8263|8262|8255|8271.3|8264.3|8261.8|8254.8|0
1726825200000|2024-09-20 09:40:00|8261.8|8254.8|8265.8|8258.8|8266.5|8259.5|8258.3|8251.3|0
1726825500000|2024-09-20 09:45:00|8265.5|8258.5|8275.3|8268.3|8275.3|8268.3|8265.3|8258.3|0
1726825800000|2024-09-20 09:50:00|8274.3|8267.3|8272.3|8265.3|8275.8|8268.8|8272.3|8265.3|0
1726826100000|2024-09-20 09:55:00|8273|8266|8276.3|8269.3|8279|8272|8273|8266|0
1726826400000|2024-09-20 10:00:00|8278|8271|8270.3|8263.3|8278|8271|8269.8|8262.8|0
1726826700000|2024-09-20 10:05:00|8270.5|8263.5|8272|8265|8273.8|8266.8|8269.5|8262.5|0
1726827000000|2024-09-20 10:10:00|8271.8|8264.8|8273|8266|8275.5|8268.5|8271|8264|0
1726827300000|2024-09-20 10:15:00|8275.3|8268.3|8280.5|8273.5|8282|8275|8274.5|8267.5|0
1726827600000|2024-09-20 10:20:00|8280.3|8273.3|8289.8|8282.8|8290|8283|8280.3|8273.3|0
1726827900000|2024-09-20 10:25:00|8290.5|8283.5|8298|8291|8298.5|8291.5|8290.5|8283.5|0
1726828200000|2024-09-20 10:30:00|8297.8|8290.8|8296.3|8289.3|8298.3|8291.3|8293.3|8286.3|0
1726828500000|2024-09-20 10:35:00|8296|8289|8298.3|8291.3|8299.3|8292.3|8296|8289|0
1726828800000|2024-09-20 10:40:00|8298.5|8291.5|8303.8|8296.8|8304.8|8297.8|8298.5|8291.5|0
1726829100000|2024-09-20 10:45:00|8303.5|8296.5|8296.5|8289.5|8303.8|8296.8|8294.3|8287.3|0
1726829400000|2024-09-20 10:50:00|8296.3|8289.3|8291.3|8284.3|8298.5|8291.5|8291.3|8284.3|0
1726829700000|2024-09-20 10:55:00|8291.5|8284.5|8297|8290|8297.5|8290.5|8291.3|8284.3|0
1726830000000|2024-09-20 11:00:00|8296.5|8289.5|8297.3|8290.3|8301.3|8294.3|8296.3|8289.3|0
1726830300000|2024-09-20 11:05:00|8297.5|8290.5|8294.5|8287.5|8298|8291|8293.8|8286.8|0
1726830600000|2024-09-20 11:10:00|8294.3|8287.3|8290.5|8283.5|8294.3|8287.3|8288|8281|0
1726830900000|2024-09-20 11:15:00|8290.3|8283.3|8292|8285|8293.8|8286.8|8289.8|8282.8|0
1726831200000|2024-09-20 11:20:00|8291.8|8284.8|8284.5|8277.5|8292|8285|8282.8|8275.8|0
1726831500000|2024-09-20 11:25:00|8284.8|8277.8|8276.8|8269.8|8285.8|8278.8|8276.5|8269.5|0
1726831800000|2024-09-20 11:30:00|8276.5|8269.5|8270|8263|8276.8|8269.8|8270|8263|0
1726832100000|2024-09-20 11:35:00|8269.8|8262.8|8271.3|8264.3|8272.3|8265.3|8268.8|8261.8|0
1726832400000|2024-09-20 11:40:00|8270.4|8263.4|8270.4|8263.4|8273.9|8266.9|8269.1|8262.1|0
1726832700000|2024-09-20 11:45:00|8270.1|8263.1|8262.4|8255.4|8270.9|8263.9|8262.1|8255.1|0
1726833000000|2024-09-20 11:50:00|8262.1|8255.1|8261.4|8254.4|8264.9|8257.9|8260.4|8253.4|0
1726833300000|2024-09-20 11:55:00|8261.1|8254.1|8263.9|8256.9|8263.9|8256.9|8260.6|8253.6|0
1726833600000|2024-09-20 12:00:00|8264.1|8257.1|8265.9|8258.9|8266.6|8259.6|8263.4|8256.4|0
1726833900000|2024-09-20 12:05:00|8266.1|8259.1|8267.9|8260.9|8268.6|8261.6|8265.6|8258.6|0
1726834200000|2024-09-20 12:10:00|8267.4|8260.4|8262.9|8255.9|8267.4|8260.4|8262.4|8255.4|0
1726834500000|2024-09-20 12:15:00|8262.6|8255.6|8256.4|8249.4|8263.9|8256.9|8256.4|8249.4|0
1726834800000|2024-09-20 12:20:00|8256.6|8249.6|8261.1|8254.1|8261.4|8254.4|8254.9|8247.9|0
1726835100000|2024-09-20 12:25:00|8260.9|8253.9|8262.4|8255.4|8263.4|8256.4|8260.4|8253.4|0
1726835400000|2024-09-20 12:30:00|8262.1|8255.1|8259.1|8252.1|8262.4|8255.4|8257.9|8250.9|0
1726835700000|2024-09-20 12:35:00|8258.9|8251.9|8263.4|8256.4|8265.9|8258.9|8256.9|8249.9|0
1726836000000|2024-09-20 12:40:00|8263.9|8256.9|8260.1|8253.1|8264.4|8257.4|8258.6|8251.6|0
1726836300000|2024-09-20 12:45:00|8259.9|8252.9|8252.9|8245.9|8260.9|8253.9|8252.4|8245.4|0
1726836600000|2024-09-20 12:50:00|8252.4|8245.4|8250.4|8243.4|8255.9|8248.9|8250.1|8243.1|0
1726836900000|2024-09-20 12:55:00|8250.1|8243.1|8246.9|8239.9|8253.4|8246.4|8246.4|8239.4|0
1726837200000|2024-09-20 13:00:00|8247.4|8240.4|8242.4|8235.4|8247.4|8240.4|8239.4|8232.4|0
1726837500000|2024-09-20 13:05:00|8241.6|8234.6|8249.4|8242.4|8249.9|8242.9|8239.9|8232.9|0
1726837800000|2024-09-20 13:10:00|8250.4|8243.4|8249.9|8242.9|8253.6|8246.6|8249.4|8242.4|0
1726838100000|2024-09-20 13:15:00|8249.6|8242.6|8245.6|8238.6|8250.9|8243.9|8244.4|8237.4|0
1726838400000|2024-09-20 13:20:00|8245.4|8238.4|8245.9|8238.9|8250.4|8243.4|8244.4|8237.4|0
1726838700000|2024-09-20 13:25:00|8246.9|8239.9|8248.9|8241.9|8250.9|8243.9|8246.4|8239.4|0
1726839000000|2024-09-20 13:30:00|8250.1|8243.1|8241.6|8234.6|8250.6|8243.6|8240.9|8233.9|0
1726839300000|2024-09-20 13:35:00|8241.4|8234.4|8239.9|8232.9|8242.4|8235.4|8233.1|8226.1|0
1726839600000|2024-09-20 13:40:00|8239.6|8232.6|8232.1|8225.1|8239.6|8232.6|8230.4|8223.4|0
1726839900000|2024-09-20 13:45:00|8233.4|8226.4|8228.9|8221.9|8234.4|8227.4|8228.4|8221.4|0
1726840200000|2024-09-20 13:50:00|8228.4|8221.4|8229.4|8222.4|8235.9|8228.9|8227.9|8220.9|0
1726840500000|2024-09-20 13:55:00|8229.6|8222.6|8230.4|8223.4|8231.9|8224.9|8228.6|8221.6|0
1726840800000|2024-09-20 14:00:00|8229.6|8222.6|8226.9|8219.9|8230.9|8223.9|8225.4|8218.4|0
1726841100000|2024-09-20 14:05:00|8226.6|8219.6|8235.4|8228.4|8238.4|8231.4|8226.6|8219.6|0
1726841400000|2024-09-20 14:10:00|8235.9|8228.9|8228.9|8221.9|8236.9|8229.9|8226.4|8219.4|0
1726841700000|2024-09-20 14:15:00|8228.6|8221.6|8238.9|8231.9|8240.4|8233.4|8228.4|8221.4|0
1726842000000|2024-09-20 14:20:00|8239.1|8232.1|8237.9|8230.9|8244.9|8237.9|8237.4|8230.4|0
1726842300000|2024-09-20 14:25:00|8238.1|8231.1|8238.4|8231.4|8239.4|8232.4|8235.1|8228.1|0
1726842600000|2024-09-20 14:30:00|8237.9|8230.9|8248.4|8241.4|8249.4|8242.4|8237.4|8230.4|0
1726842900000|2024-09-20 14:35:00|8248.9|8241.9|8241.6|8234.6|8250.4|8243.4|8240.6|8233.6|0
1726843200000|2024-09-20 14:40:00|8241.4|8234.4|8239.4|8232.4|8244.4|8237.4|8238.9|8231.9|0
1726843500000|2024-09-20 14:45:00|8239.1|8232.1|8236.1|8229.1|8240.9|8233.9|8233.9|8226.9|0
1726843800000|2024-09-20 14:50:00|8236.4|8229.4|8238.9|8231.9|8243.9|8236.9|8236.4|8229.4|0
1726844100000|2024-09-20 14:55:00|8239.4|8232.4|8242.1|8235.1|8244.4|8237.4|8237.1|8230.1|0
1726844400000|2024-09-20 15:00:00|8241.6|8234.6|8238.9|8231.9|8246.6|8239.6|8238.1|8231.1|0
1726844700000|2024-09-20 15:05:00|8238.4|8231.4|8244.9|8237.9|8245.9|8238.9|8237.9|8230.9|0
1726845000000|2024-09-20 15:10:00|8244.4|8237.4|8242.4|8235.4|8245.6|8238.6|8241.6|8234.6|0
1726845300000|2024-09-20 15:15:00|8242.9|8235.9|8239.4|8232.4|8243.4|8236.4|8234.6|8227.6|0
1726845600000|2024-09-20 15:20:00|8239.6|8232.6|8237.4|8230.4|8240.4|8233.4|8237.4|8230.4|0
1726845900000|2024-09-20 15:25:00|8237.1|8230.1|8230.9|8223.9|8237.9|8230.9|8230.9|8223.9|0
1726846200000|2024-09-20 15:30:00|8230.4|8223.4|8231.4|8224.4|8233.4|8226.4|8216.9|8209.9|0
1726846500000|2024-09-20 15:35:00|8232.9|8225.9|8223.4|8216.4|8233.9|8226.9|8220.4|8213.4|0
1726846800000|2024-09-20 15:40:00|8223.6|8216.6|8224.1|8217.1|8227.6|8220.6|8220.9|8213.9|0
1726847100000|2024-09-20 15:45:00|8223.6|8216.6|8220.9|8213.9|8223.9|8216.9|8217.4|8210.4|0
1726847400000|2024-09-20 15:50:00|8220.4|8213.4|8216.4|8209.4|8221.9|8214.9|8214.6|8207.6|0
1726847700000|2024-09-20 15:55:00|8217.4|8210.4|8213.4|8206.4|8221.9|8214.9|8211.9|8204.9|0
1726848000000|2024-09-20 16:00:00|8212.4|8205.4|8210.9|8203.9|8212.4|8205.4|8207.1|8200.1|0
1726848300000|2024-09-20 16:05:00|8210.4|8203.4|8209.1|8202.1|8212.4|8205.4|8207.9|8200.9|0
1726848600000|2024-09-20 16:10:00|8208.9|8201.9|8208.4|8201.4|8209.6|8202.6|8204.6|8197.6|0
1726848900000|2024-09-20 16:15:00|8207.9|8200.9|8207.9|8200.9|8210.4|8203.4|8204.4|8197.4|0
1726849200000|2024-09-20 16:20:00|8207.1|8200.1|8208.6|8201.6|8208.9|8201.9|8205.1|8198.1|0
1726849500000|2024-09-20 16:25:00|8208.4|8201.4|8207.4|8200.4|8208.9|8201.9|8205.9|8198.9|0
1726849800000|2024-09-20 16:30:00|8206.9|8199.9|8209.1|8202.1|8209.6|8202.6|8206.4|8199.4|0
1726850100000|2024-09-20 16:35:00|8210.1|8203.1|8208.4|8201.4|8210.9|8203.9|8207.6|8200.6|0
1726850400000|2024-09-20 16:40:00|8208.1|8201.1|8207.1|8200.1|8209.6|8202.6|8204.9|8197.9|0
1726850700000|2024-09-20 16:45:00|8206.9|8199.9|8206.6|8199.6|8208.6|8201.6|8204.6|8197.6|0
1726851000000|2024-09-20 16:50:00|8206.9|8199.9|8206.9|8199.9|8208.6|8201.6|8205.4|8198.4|0
1726851300000|2024-09-20 16:55:00|8206.4|8199.4|8207.1|8200.1|8208.6|8201.6|8205.4|8198.4|0
1726851600000|2024-09-20 17:00:00|8207.4|8200.4|8206.4|8199.4|8209.9|8202.9|8204.9|8197.9|0
1726851900000|2024-09-20 17:05:00|8206.1|8199.1|8206.4|8199.4|8207.6|8200.6|8204.4|8197.4|0
1726852200000|2024-09-20 17:10:00|8206.6|8199.6|8206.9|8199.9|8208.4|8201.4|8205.4|8198.4|0
1726852500000|2024-09-20 17:15:00|8207.1|8200.1|8207.9|8200.9|8207.9|8200.9|8205.4|8198.4|0
1726852800000|2024-09-20 17:20:00|8208.4|8201.4|8204.9|8197.9|8208.4|8201.4|8204.9|8197.9|0
1726853100000|2024-09-20 17:25:00|8205.1|8198.1|8210.4|8203.4|8210.4|8203.4|8202.1|8195.1|0
1726853400000|2024-09-20 17:30:00|8210.1|8203.1|8210.4|8203.4|8212.9|8205.9|8209.4|8202.4|0
1726853700000|2024-09-20 17:35:00|8210.9|8203.9|8213.4|8206.4|8215.4|8208.4|8210.9|8203.9|0
1726854000000|2024-09-20 17:40:00|8213.1|8206.1|8214.9|8207.9|8215.1|8208.1|8212.4|8205.4|0
1726854300000|2024-09-20 17:45:00|8214.6|8207.6|8214.9|8207.9|8216.9|8209.9|8213.4|8206.4|0
1726854600000|2024-09-20 17:50:00|8214.6|8207.6|8212.4|8205.4|8214.6|8207.6|8211.1|8204.1|0
1726854900000|2024-09-20 17:55:00|8212.1|8205.1|8213.1|8206.1|8214.1|8207.1|8211.1|8204.1|0
1726855200000|2024-09-20 18:00:00|8213.4|8206.4|8209.6|8202.6|8213.9|8206.9|8207.6|8200.6|0
1726855500000|2024-09-20 18:05:00|8210.4|8203.4|8207.1|8200.1|8211.4|8204.4|8206.4|8199.4|0
1726855800000|2024-09-20 18:10:00|8206.9|8199.9|8210.6|8203.6|8211.4|8204.4|8206.1|8199.1|0
1726856100000|2024-09-20 18:15:00|8210.9|8203.9|8209.6|8202.6|8211.6|8204.6|8209.4|8202.4|0
1726856400000|2024-09-20 18:20:00|8209.4|8202.4|8206.6|8199.6|8210.1|8203.1|8206.4|8199.4|0
1726856700000|2024-09-20 18:25:00|8206.4|8199.4|8206.6|8199.6|8207.4|8200.4|8205.4|8198.4|0
1726857000000|2024-09-20 18:30:00|8203.9|8196.9|8204.4|8197.4|8205.9|8198.9|8201.9|8194.9|0
1726857300000|2024-09-20 18:35:00|8203.9|8196.9|8202.4|8195.4|8204.9|8197.9|8201.9|8194.9|0
1726857600000|2024-09-20 18:40:00|8202.6|8195.6|8205.4|8198.4|8206.4|8199.4|8200.9|8193.9|0
1726857900000|2024-09-20 18:45:00|8205.6|8198.6|8209.1|8202.1|8209.4|8202.4|8203.9|8196.9|0
1726858200000|2024-09-20 18:50:00|8208.9|8201.9|8213.6|8206.6|8213.9|8206.9|8207.9|8200.9|0
1726858500000|2024-09-20 18:55:00|8213.9|8206.9|8213.6|8206.6|8215.9|8208.9|8212.1|8205.1|0
1726858800000|2024-09-20 19:00:00|8213.4|8206.4|8215.1|8208.1|8215.4|8208.4|8212.6|8205.6|0
1726859100000|2024-09-20 19:05:00|8214.9|8207.9|8212.4|8205.4|8214.9|8207.9|8211.9|8204.9|0
1726859400000|2024-09-20 19:10:00|8212.6|8205.6|8212.9|8205.9|8213.1|8206.1|8210.1|8203.1|0
1726859700000|2024-09-20 19:15:00|8213.1|8206.1|8215.4|8208.4|8215.6|8208.6|8211.9|8204.9|0
1726860000000|2024-09-20 19:20:00|8214.9|8207.9|8216.6|8209.6|8219.4|8212.4|8214.4|8207.4|0
1726860300000|2024-09-20 19:25:00|8216.9|8209.9|8217.9|8210.9|8219.6|8212.6|8216.4|8209.4|0
1726860600000|2024-09-20 19:30:00|8218.1|8211.1|8217.4|8210.4|8218.1|8211.1|8214.4|8207.4|0
1726860900000|2024-09-20 19:35:00|8217.1|8210.1|8219.4|8212.4|8221.6|8214.6|8214.9|8207.9|0
1726861200000|2024-09-20 19:40:00|8219.1|8212.1|8221.9|8214.9|8222.4|8215.4|8217.9|8210.9|0
1726861500000|2024-09-20 19:45:00|8221.4|8214.4|8218.4|8211.4|8224.1|8217.1|8218.1|8211.1|0
1726861800000|2024-09-20 19:50:00|8218.9|8211.9|8207.6|8200.6|8219.1|8212.1|8207.6|8200.6|0
1726862100000|2024-09-20 19:55:00|8208.9|8201.9|8207.8|8200.8|8208.9|8201.9|8201.4|8194.4|0
1726862400000|2024-09-20 20:00:00|8207.7|8200.7|8206.2|8199.2|8209.1|8202.1|8205.8|8198.8|0
1726862700000|2024-09-20 20:05:00|8206.4|8199.4|8204.2|8197.2|8206.7|8199.7|8202.5|8195.5|0
1726863000000|2024-09-20 20:10:00|8204.1|8197.1|8200.2|8193.2|8204.3|8197.3|8199.1|8192.1|0
1726863300000|2024-09-20 20:15:00|8200.1|8193.1|8201.6|8194.6|8202.4|8195.4|8199.3|8192.3|0
1726863600000|2024-09-20 20:20:00|8201.5|8194.5|8201.8|8194.8|8201.9|8194.9|8200|8193|0
1726863900000|2024-09-20 20:25:00|8201.9|8194.9|8201.4|8194.4|8202.6|8195.6|8200.8|8193.8|0
1726864200000|2024-09-20 20:30:00|8201.3|8194.3|8201.5|8194.5|8201.5|8194.5|8199.4|8192.4|0
1726864500000|2024-09-20 20:35:00|8201.6|8194.6|8204.6|8197.6|8204.7|8197.7|8201.6|8194.6|0
1726864800000|2024-09-20 20:40:00|8204.7|8197.7|8205.5|8198.5|8207.2|8200.2|8204.7|8197.7|0
1726865100000|2024-09-20 20:45:00|8205.4|8198.4|8204.5|8197.5|8206.5|8199.5|8204.5|8197.5|0
1726865400000|2024-09-20 20:50:00|8204.6|8197.6|8205.2|8198.2|8205.8|8198.8|8204.5|8197.5|0
1726865700000|2024-09-20 20:55:00|8205.4|8198.4|8203.7|8196.7|8205.7|8198.7|8203.7|8196.7|0
1726909200000|2024-09-21 09:00:00|8206.7|8199.7|8206.7|8199.7|8206.7|8199.7|8206.7|8199.7|0
1726940100000|2024-09-21 17:35:00|8206.6|8199.6|8206.6|8199.6|8206.6|8199.6|8206.6|8199.6|0
1726943100000|2024-09-21 18:25:00|8206.8|8199.8|8206.8|8199.8|8206.8|8199.8|8206.8|8199.8|0
1726997700000|2024-09-22 09:35:00|8207.6|8200.6|8207.6|8200.6|8207.6|8200.6|8207.6|8200.6|0
1726998300000|2024-09-22 09:45:00|8207.3|8200.3|8207.3|8200.3|8207.3|8200.3|8207.3|8200.3|0
1727001900000|2024-09-22 10:45:00|8207.1|8200.1|8207.1|8200.1|8207.1|8200.1|8207.1|8200.1|0
1727003400000|2024-09-22 11:10:00|8205.4|8198.4|8205.4|8198.4|8205.4|8198.4|8205.4|8198.4|0
1727004000000|2024-09-22 11:20:00|8207.1|8200.1|8207.1|8200.1|8207.1|8200.1|8207.1|8200.1|0
1727007000000|2024-09-22 12:10:00|8207.3|8200.3|8207.3|8200.3|8207.3|8200.3|8207.3|8200.3|0
1727007300000|2024-09-22 12:15:00|8210.7|8203.7|8210.7|8203.7|8210.7|8203.7|8210.7|8203.7|0
1727007900000|2024-09-22 12:25:00|8210|8203|8210|8203|8210|8203|8210|8203|0
1727009700000|2024-09-22 12:55:00|8209.8|8202.8|8209.8|8202.8|8209.8|8202.8|8209.8|8202.8|0
1727036400000|2024-09-22 20:20:00|8204.6|8197.6|8204.6|8197.6|8204.6|8197.6|8204.6|8197.6|0
1727038200000|2024-09-22 20:50:00|8206.3|8199.3|8206.3|8199.3|8206.3|8199.3|8206.3|8199.3|0
1727042400000|2024-09-22 22:00:00|8203.8|8196.8|8203.9|8196.9|8204.7|8197.7|8202.7|8195.7|0
1727042700000|2024-09-22 22:05:00|8203.8|8196.8|8203.5|8196.5|8204.1|8197.1|8201.3|8194.3|0
1727043000000|2024-09-22 22:10:00|8203.6|8196.6|8204.2|8197.2|8204.7|8197.7|8202.4|8195.4|0
1727043300000|2024-09-22 22:15:00|8204.1|8197.1|8204|8197|8205|8198|8203.6|8196.6|0
1727043600000|2024-09-22 22:20:00|8204.1|8197.1|8208.4|8201.4|8208.6|8201.6|8204.1|8197.1|0
1727043900000|2024-09-22 22:25:00|8208.5|8201.5|8211.3|8204.3|8211.3|8204.3|8208.1|8201.1|0
1727044200000|2024-09-22 22:30:00|8211.4|8204.4|8212.7|8205.7|8213|8206|8210.5|8203.5|0
1727044500000|2024-09-22 22:35:00|8212.8|8205.8|8212.6|8205.6|8213.3|8206.3|8212.3|8205.3|0
1727044800000|2024-09-22 22:40:00|8212.7|8205.7|8213.7|8206.7|8214|8207|8212.6|8205.6|0
1727045100000|2024-09-22 22:45:00|8213.6|8206.6|8213.8|8206.8|8214|8207|8213|8206|0
1727045400000|2024-09-22 22:50:00|8213.7|8206.7|8213.6|8206.6|8214.4|8207.4|8213.1|8206.1|0
1727045700000|2024-09-22 22:55:00|8213.5|8206.5|8213.7|8206.7|8214.5|8207.5|8211.7|8204.7|0
1727046000000|2024-09-22 23:00:00|8214|8207|8212|8205|8214.5|8207.5|8211.7|8204.7|0
1727046300000|2024-09-22 23:05:00|8211.9|8204.9|8213.1|8206.1|8213.9|8206.9|8211.5|8204.5|0
1727046600000|2024-09-22 23:10:00|8213|8206|8211.9|8204.9|8213|8206|8210.7|8203.7|0
1727046900000|2024-09-22 23:15:00|8211.8|8204.8|8212.2|8205.2|8212.5|8205.5|8211.3|8204.3|0
1727047200000|2024-09-22 23:20:00|8212.1|8205.1|8212.1|8205.1|8212.3|8205.3|8212|8205|0
1727047500000|2024-09-22 23:25:00|8212.2|8205.2|8212.3|8205.3|8212.3|8205.3|8211.8|8204.8|0
1727047800000|2024-09-22 23:30:00|8212.4|8205.4|8213.2|8206.2|8213.8|8206.8|8212.3|8205.3|0
1727048100000|2024-09-22 23:35:00|8213.3|8206.3|8215.2|8208.2|8215.5|8208.5|8213.2|8206.2|0
1727048400000|2024-09-22 23:40:00|8215.3|8208.3|8217|8210|8217.6|8210.6|8214.9|8207.9|0
1727048700000|2024-09-22 23:45:00|8217.1|8210.1|8212.2|8205.2|8219.9|8212.9|8212.2|8205.2|0
1727049000000|2024-09-22 23:50:00|8212.1|8205.1|8210.8|8203.8|8212.2|8205.2|8210.2|8203.2|0
1727049300000|2024-09-22 23:55:00|8210.7|8203.7|8212.2|8205.2|8212.2|8205.2|8209.9|8202.9|0
1727049600000|2024-09-23 00:00:00|8212.5|8205.5|8218.3|8211.3|8219.6|8212.6|8210|8203|0
1727049900000|2024-09-23 00:05:00|8218.8|8211.8|8220.3|8213.3|8220.8|8213.8|8214.3|8207.3|0
1727050200000|2024-09-23 00:10:00|8220.5|8213.5|8215.5|8208.5|8220.5|8213.5|8213.8|8206.8|0
1727050500000|2024-09-23 00:15:00|8216|8209|8220.8|8213.8|8220.8|8213.8|8214.5|8207.5|0
1727050800000|2024-09-23 00:20:00|8221|8214|8225.5|8218.5|8225.5|8218.5|8221|8214|0
1727051100000|2024-09-23 00:25:00|8225.8|8218.8|8232|8225|8232|8225|8225.8|8218.8|0
1727051400000|2024-09-23 00:30:00|8232.3|8225.3|8236|8229|8237|8230|8232.3|8225.3|0
1727051700000|2024-09-23 00:35:00|8236.3|8229.3|8237|8230|8237.8|8230.8|8236|8229|0
1727052000000|2024-09-23 00:40:00|8237.5|8230.5|8236.5|8229.5|8238.8|8231.8|8236.5|8229.5|0
1727052300000|2024-09-23 00:45:00|8235.5|8228.5|8237.8|8230.8|8238.3|8231.3|8235.5|8228.5|0
1727052600000|2024-09-23 00:50:00|8238.3|8231.3|8240.5|8233.5|8241|8234|8237.3|8230.3|0
1727052900000|2024-09-23 00:55:00|8240.8|8233.8|8241.5|8234.5|8241.5|8234.5|8240.3|8233.3|0
1727053200000|2024-09-23 01:00:00|8241.8|8234.8|8243.5|8236.5|8243.8|8236.8|8241.5|8234.5|0
1727053500000|2024-09-23 01:05:00|8243.3|8236.3|8244.5|8237.5|8245|8238|8243|8236|0
1727053800000|2024-09-23 01:10:00|8244|8237|8241|8234|8244|8237|8241|8234|0
1727054100000|2024-09-23 01:15:00|8240.8|8233.8|8235.3|8228.3|8241|8234|8234.8|8227.8|0
1727054400000|2024-09-23 01:20:00|8235.5|8228.5|8236.3|8229.3|8237|8230|8235.3|8228.3|0
1727054700000|2024-09-23 01:25:00|8236|8229|8238.5|8231.5|8238.5|8231.5|8236|8229|0
1727055000000|2024-09-23 01:30:00|8239|8232|8242.3|8235.3|8242.3|8235.3|8239|8232|0
1727055300000|2024-09-23 01:35:00|8242|8235|8245|8238|8245.5|8238.5|8242|8235|0
1727055600000|2024-09-23 01:40:00|8244.8|8237.8|8246.5|8239.5|8247.8|8240.8|8244.8|8237.8|0
1727055900000|2024-09-23 01:45:00|8247|8240|8246|8239|8247|8240|8245.5|8238.5|0
1727056200000|2024-09-23 01:50:00|8245.5|8238.5|8241.8|8234.8|8245.5|8238.5|8241.8|8234.8|0
1727056500000|2024-09-23 01:55:00|8241.3|8234.3|8241.8|8234.8|8241.8|8234.8|8239.8|8232.8|0
1727056800000|2024-09-23 02:00:00|8242.3|8235.3|8242.8|8235.8|8243|8236|8240.5|8233.5|0
1727057100000|2024-09-23 02:05:00|8242.3|8235.3|8243.3|8236.3|8244.5|8237.5|8242|8235|0
1727057400000|2024-09-23 02:10:00|8243|8236|8242.5|8235.5|8243|8236|8240.3|8233.3|0
1727057700000|2024-09-23 02:15:00|8243|8236|8247.5|8240.5|8247.5|8240.5|8242.3|8235.3|0
1727058000000|2024-09-23 02:20:00|8248|8241|8248.3|8241.3|8248.5|8241.5|8245.8|8238.8|0
1727058300000|2024-09-23 02:25:00|8248|8241|8248.8|8241.8|8249.8|8242.8|8247.8|8240.8|0
1727058600000|2024-09-23 02:30:00|8249|8242|8245.8|8238.8|8249.3|8242.3|8245.3|8238.3|0
1727058900000|2024-09-23 02:35:00|8245.3|8238.3|8248|8241|8248.3|8241.3|8245.3|8238.3|0
1727059200000|2024-09-23 02:40:00|8247.8|8240.8|8249.3|8242.3|8250.3|8243.3|8246.8|8239.8|0
1727059500000|2024-09-23 02:45:00|8249|8242|8248.3|8241.3|8249.8|8242.8|8247.3|8240.3|0
1727059800000|2024-09-23 02:50:00|8248|8241|8248.5|8241.5|8248.5|8241.5|8248|8241|0
1727060100000|2024-09-23 02:55:00|8248.3|8241.3|8248.5|8241.5|8248.8|8241.8|8246.8|8239.8|0
1727060400000|2024-09-23 03:00:00|8249|8242|8250.3|8243.3|8250.3|8243.3|8249|8242|0
1727060700000|2024-09-23 03:05:00|8250|8243|8249.5|8242.5|8250.3|8243.3|8248.8|8241.8|0
1727061000000|2024-09-23 03:10:00|8249.8|8242.8|8253.5|8246.5|8253.5|8246.5|8249.8|8242.8|0
1727061300000|2024-09-23 03:15:00|8253.8|8246.8|8255|8248|8256|8249|8253.3|8246.3|0
1727061600000|2024-09-23 03:20:00|8254.8|8247.8|8256|8249|8256.5|8249.5|8254.3|8247.3|0
1727061900000|2024-09-23 03:25:00|8255.8|8248.8|8255.3|8248.3|8256|8249|8254.3|8247.3|0
1727062200000|2024-09-23 03:30:00|8255.8|8248.8|8255.8|8248.8|8256.5|8249.5|8255|8248|0
1727062500000|2024-09-23 03:35:00|8256|8249|8256.5|8249.5|8257|8250|8255.5|8248.5|0
1727062800000|2024-09-23 03:40:00|8256.8|8249.8|8259|8252|8259|8252|8256.5|8249.5|0
1727063100000|2024-09-23 03:45:00|8258.8|8251.8|8259.3|8252.3|8260.5|8253.5|8258|8251|0
1727063400000|2024-09-23 03:50:00|8259.5|8252.5|8258.8|8251.8|8260.3|8253.3|8258.5|8251.5|0
1727063700000|2024-09-23 03:55:00|8258.3|8251.3|8256.8|8249.8|8259.3|8252.3|8256.8|8249.8|0
1727064000000|2024-09-23 04:00:00|8257|8250|8255.8|8248.8|8260.3|8253.3|8255.8|8248.8|0
1727064300000|2024-09-23 04:05:00|8256.3|8249.3|8258.5|8251.5|8259.5|8252.5|8256.3|8249.3|0
1727064600000|2024-09-23 04:10:00|8257.8|8250.8|8264|8257|8264|8257|8257.8|8250.8|0
1727064900000|2024-09-23 04:15:00|8263.8|8256.8|8260.5|8253.5|8263.8|8256.8|8258.3|8251.3|0
1727065200000|2024-09-23 04:20:00|8259|8252|8260.5|8253.5|8260.5|8253.5|8259|8252|0
1727065500000|2024-09-23 04:25:00|8260.8|8253.8|8258.5|8251.5|8260.8|8253.8|8258|8251|0
1727065800000|2024-09-23 04:30:00|8259.3|8252.3|8260.3|8253.3|8260.3|8253.3|8258.8|8251.8|0
1727066100000|2024-09-23 04:35:00|8260.5|8253.5|8262.8|8255.8|8263.5|8256.5|8260.5|8253.5|0
1727066400000|2024-09-23 04:40:00|8262.5|8255.5|8261.5|8254.5|8262.8|8255.8|8259.8|8252.8|0
1727066700000|2024-09-23 04:45:00|8260.5|8253.5|8259.8|8252.8|8261|8254|8258.5|8251.5|0
1727067000000|2024-09-23 04:50:00|8260|8253|8259.5|8252.5|8260.8|8253.8|8259.5|8252.5|0
1727067300000|2024-09-23 04:55:00|8259.8|8252.8|8259.3|8252.3|8259.8|8252.8|8258.3|8251.3|0
1727067600000|2024-09-23 05:00:00|8259.8|8252.8|8258.5|8251.5|8260.8|8253.8|8257.3|8250.3|0
1727067900000|2024-09-23 05:05:00|8257.8|8250.8|8256.8|8249.8|8259|8252|8255.8|8248.8|0
1727068200000|2024-09-23 05:10:00|8257.3|8250.3|8254.3|8247.3|8257.3|8250.3|8253.3|8246.3|0
1727068500000|2024-09-23 05:15:00|8254|8247|8253.8|8246.8|8254.5|8247.5|8252.5|8245.5|0
1727068800000|2024-09-23 05:20:00|8253.5|8246.5|8252.8|8245.8|8253.5|8246.5|8251.3|8244.3|0
1727069100000|2024-09-23 05:25:00|8253.3|8246.3|8256.5|8249.5|8256.8|8249.8|8253.3|8246.3|0
1727069400000|2024-09-23 05:30:00|8256.8|8249.8|8258|8251|8258|8251|8255.5|8248.5|0
1727069700000|2024-09-23 05:35:00|8258.5|8251.5|8261|8254|8261.3|8254.3|8258|8251|0
1727070000000|2024-09-23 05:40:00|8260.8|8253.8|8258|8251|8261.3|8254.3|8257.5|8250.5|0
1727070300000|2024-09-23 05:45:00|8258.5|8251.5|8259.8|8252.8|8260.5|8253.5|8257.8|8250.8|0
1727070600000|2024-09-23 05:50:00|8259.3|8252.3|8254.8|8247.8|8259.3|8252.3|8253|8246|0
1727070900000|2024-09-23 05:55:00|8255.3|8248.3|8251.8|8244.8|8255.3|8248.3|8250.5|8243.5|0
1727071200000|2024-09-23 06:00:00|8250.8|8243.8|8243.5|8236.5|8250.8|8243.8|8240.8|8233.8|0
1727071500000|2024-09-23 06:05:00|8243.8|8236.8|8241.3|8234.3|8247|8240|8240.5|8233.5|0
1727071800000|2024-09-23 06:10:00|8240.5|8233.5|8241.5|8234.5|8242.3|8235.3|8238.5|8231.5|0
1727072100000|2024-09-23 06:15:00|8242.3|8235.3|8238|8231|8242.5|8235.5|8237.3|8230.3|0
1727072400000|2024-09-23 06:20:00|8238.3|8231.3|8239.5|8232.5|8242.8|8235.8|8237.5|8230.5|0
1727072700000|2024-09-23 06:25:00|8240.3|8233.3|8242.5|8235.5|8244.8|8237.8|8240|8233|0
1727073000000|2024-09-23 06:30:00|8242.8|8235.8|8244|8237|8244.3|8237.3|8241|8234|0
1727073300000|2024-09-23 06:35:00|8244.3|8237.3|8242.5|8235.5|8244.8|8237.8|8242.3|8235.3|0
1727073600000|2024-09-23 06:40:00|8242.8|8235.8|8244.3|8237.3|8246|8239|8241|8234|0
1727073900000|2024-09-23 06:45:00|8245.5|8238.5|8243.3|8236.3|8247.8|8240.8|8243|8236|0
1727074200000|2024-09-23 06:50:00|8244|8237|8238.5|8231.5|8244.5|8237.5|8238.5|8231.5|0
1727074500000|2024-09-23 06:55:00|8238.8|8231.8|8233.3|8226.3|8242.8|8235.8|8233.3|8226.3|0
1727074800000|2024-09-23 07:00:00|8233|8226|8224|8217|8233.3|8226.3|8217.8|8210.8|0
1727075100000|2024-09-23 07:05:00|8223.8|8216.8|8230.5|8223.5|8231.3|8224.3|8223.8|8216.8|0
1727075400000|2024-09-23 07:10:00|8231|8224|8235.5|8228.5|8235.8|8228.8|8230|8223|0
1727075700000|2024-09-23 07:15:00|8221.8|8214.8|8219.3|8212.3|8231|8224|8219|8212|0
1727076000000|2024-09-23 07:20:00|8219.8|8212.8|8227.5|8220.5|8229.3|8222.3|8219.8|8212.8|0
1727076300000|2024-09-23 07:25:00|8227.8|8220.8|8232|8225|8234.3|8227.3|8227.3|8220.3|0
1727076600000|2024-09-23 07:30:00|8230|8223|8236.8|8229.8|8239.3|8232.3|8227.3|8220.3|0
1727076900000|2024-09-23 07:35:00|8237.3|8230.3|8248.3|8241.3|8248.5|8241.5|8236.8|8229.8|0
1727077200000|2024-09-23 07:40:00|8247.2|8240.2|8246.5|8239.5|8252.7|8245.7|8246.5|8239.5|0
1727077500000|2024-09-23 07:45:00|8246.7|8239.7|8248|8241|8250.2|8243.2|8245.2|8238.2|0
1727077800000|2024-09-23 07:50:00|8247.5|8240.5|8255|8248|8255.2|8248.2|8246.2|8239.2|0
1727078100000|2024-09-23 07:55:00|8255.2|8248.2|8260.7|8253.7|8261.2|8254.2|8254|8247|0
1727078400000|2024-09-23 08:00:00|8261|8254|8264|8257|8269|8262|8261|8254|0
1727078700000|2024-09-23 08:05:00|8263.7|8256.7|8260|8253|8265.7|8258.7|8260|8253|0
1727079000000|2024-09-23 08:10:00|8260.5|8253.5|8255.5|8248.5|8261.7|8254.7|8252|8245|0
1727079300000|2024-09-23 08:15:00|8257.2|8250.2|8255|8248|8257.7|8250.7|8251.5|8244.5|0
1727079600000|2024-09-23 08:20:00|8255.5|8248.5|8258.5|8251.5|8259|8252|8255.5|8248.5|0
1727079900000|2024-09-23 08:25:00|8261|8254|8260.7|8253.7|8262.5|8255.5|8259.5|8252.5|0
1727080200000|2024-09-23 08:30:00|8264.2|8257.2|8250.2|8243.2|8265|8258|8249.5|8242.5|0
1727080500000|2024-09-23 08:35:00|8250|8243|8243.5|8236.5|8251.2|8244.2|8242.7|8235.7|0
1727080800000|2024-09-23 08:40:00|8243.2|8236.2|8242.7|8235.7|8243.5|8236.5|8239.5|8232.5|0
1727081100000|2024-09-23 08:45:00|8242.5|8235.5|8242.7|8235.7|8244.5|8237.5|8237.5|8230.5|0
1727081400000|2024-09-23 08:50:00|8242.5|8235.5|8250.2|8243.2|8250.5|8243.5|8242.5|8235.5|0
1727081700000|2024-09-23 08:55:00|8250.5|8243.5|8250.5|8243.5|8252.5|8245.5|8249.5|8242.5|0
1727082000000|2024-09-23 09:00:00|8250.7|8243.7|8240|8233|8250.7|8243.7|8239.5|8232.5|0
1727082300000|2024-09-23 09:05:00|8240.7|8233.7|8242|8235|8243|8236|8239.5|8232.5|0
1727082600000|2024-09-23 09:10:00|8241.5|8234.5|8232.7|8225.7|8243|8236|8232|8225|0
1727082900000|2024-09-23 09:15:00|8232.5|8225.5|8223|8216|8232.5|8225.5|8222.5|8215.5|0
1727083200000|2024-09-23 09:20:00|8222.2|8215.2|8233|8226|8234|8227|8221.2|8214.2|0
1727083500000|2024-09-23 09:25:00|8232.5|8225.5|8234|8227|8236.2|8229.2|8231|8224|0
1727083800000|2024-09-23 09:30:00|8233.5|8226.5|8235.7|8228.7|8236.7|8229.7|8232.7|8225.7|0
1727084100000|2024-09-23 09:35:00|8235.5|8228.5|8237.2|8230.2|8238.2|8231.2|8234|8227|0
1727084400000|2024-09-23 09:40:00|8237|8230|8235.2|8228.2|8239.5|8232.5|8234.7|8227.7|0
1727084700000|2024-09-23 09:45:00|8235|8228|8232.5|8225.5|8237|8230|8230.7|8223.7|0
1727085000000|2024-09-23 09:50:00|8232.2|8225.2|8229.2|8222.2|8232.7|8225.7|8227|8220|0
1727085300000|2024-09-23 09:55:00|8228.5|8221.5|8233.5|8226.5|8233.5|8226.5|8228.2|8221.2|0
1727085600000|2024-09-23 10:00:00|8234.2|8227.2|8237|8230|8239.5|8232.5|8233.7|8226.7|0
1727085900000|2024-09-23 10:05:00|8236.7|8229.7|8232.7|8225.7|8238.5|8231.5|8232.2|8225.2|0
1727086200000|2024-09-23 10:10:00|8232.5|8225.5|8230.2|8223.2|8234.5|8227.5|8229.7|8222.7|0
1727086500000|2024-09-23 10:15:00|8230.7|8223.7|8228|8221|8232.5|8225.5|8227.5|8220.5|0
1727086800000|2024-09-23 10:20:00|8227.7|8220.7|8229.7|8222.7|8230.5|8223.5|8227.5|8220.5|0
1727087100000|2024-09-23 10:25:00|8229.5|8222.5|8229.7|8222.7|8233.7|8226.7|8229.2|8222.2|0
1727087400000|2024-09-23 10:30:00|8230|8223|8232.2|8225.2|8235.5|8228.5|8229.7|8222.7|0
1727087700000|2024-09-23 10:35:00|8232.5|8225.5|8230.7|8223.7|8232.5|8225.5|8227.7|8220.7|0
1727088000000|2024-09-23 10:40:00|8230.5|8223.5|8224|8217|8231.5|8224.5|8223.2|8216.2|0
1727088300000|2024-09-23 10:45:00|8223.7|8216.7|8223.7|8216.7|8226.5|8219.5|8223.5|8216.5|0
1727088600000|2024-09-23 10:50:00|8223.5|8216.5|8224.5|8217.5|8228|8221|8223.5|8216.5|0
1727088900000|2024-09-23 10:55:00|8224.2|8217.2|8221.5|8214.5|8224.2|8217.2|8221|8214|0
1727089200000|2024-09-23 11:00:00|8222.5|8215.5|8222.5|8215.5|8226|8219|8221.5|8214.5|0
1727089500000|2024-09-23 11:05:00|8222.7|8215.7|8221.5|8214.5|8224.7|8217.7|8220.2|8213.2|0
1727089800000|2024-09-23 11:10:00|8221|8214|8216.7|8209.7|8221|8214|8215|8208|0
1727090100000|2024-09-23 11:15:00|8216.5|8209.5|8215|8208|8219.2|8212.2|8214.7|8207.7|0
1727090400000|2024-09-23 11:20:00|8215.5|8208.5|8219|8212|8219.5|8212.5|8215.5|8208.5|0
1727090700000|2024-09-23 11:25:00|8218.7|8211.7|8221.7|8214.7|8222.5|8215.5|8216.5|8209.5|0
1727091000000|2024-09-23 11:30:00|8221.5|8214.5|8215.5|8208.5|8222.5|8215.5|8213.5|8206.5|0
1727091300000|2024-09-23 11:35:00|8215|8208|8220|8213|8220.7|8213.7|8212.2|8205.2|0
1727091600000|2024-09-23 11:40:00|8219.5|8212.5|8222.8|8215.8|8223.3|8216.3|8218.5|8211.5|0
1727091900000|2024-09-23 11:45:00|8222|8215|8221.3|8214.3|8224.8|8217.8|8221|8214|0
1727092200000|2024-09-23 11:50:00|8221|8214|8219|8212|8222.3|8215.3|8216.5|8209.5|0
1727092500000|2024-09-23 11:55:00|8218.8|8211.8|8219.8|8212.8|8220.5|8213.5|8217|8210|0
1727092800000|2024-09-23 12:00:00|8219.3|8212.3|8224.3|8217.3|8226.3|8219.3|8219.3|8212.3|0
1727093100000|2024-09-23 12:05:00|8224.5|8217.5|8223|8216|8226.5|8219.5|8223|8216|0
1727093400000|2024-09-23 12:10:00|8223.5|8216.5|8224.8|8217.8|8224.8|8217.8|8220.3|8213.3|0
1727093700000|2024-09-23 12:15:00|8224.3|8217.3|8228.3|8221.3|8231|8224|8223.8|8216.8|0
1727094000000|2024-09-23 12:20:00|8228.5|8221.5|8233.8|8226.8|8235.8|8228.8|8228.3|8221.3|0
1727094300000|2024-09-23 12:25:00|8233.5|8226.5|8238.3|8231.3|8238.8|8231.8|8233.3|8226.3|0
1727094600000|2024-09-23 12:30:00|8238|8231|8234.3|8227.3|8238.8|8231.8|8233.8|8226.8|0
1727094900000|2024-09-23 12:35:00|8234.8|8227.8|8237|8230|8239|8232|8234.8|8227.8|0
1727095200000|2024-09-23 12:40:00|8237.3|8230.3|8238.5|8231.5|8240.3|8233.3|8237|8230|0
1727095500000|2024-09-23 12:45:00|8238.8|8231.8|8236.8|8229.8|8241.3|8234.3|8236.8|8229.8|0
1727095800000|2024-09-23 12:50:00|8237.3|8230.3|8234.8|8227.8|8237.8|8230.8|8234.3|8227.3|0
1727096100000|2024-09-23 12:55:00|8234.3|8227.3|8238.5|8231.5|8239.8|8232.8|8233.8|8226.8|0
1727096400000|2024-09-23 13:00:00|8239|8232|8239.3|8232.3|8242.3|8235.3|8238.3|8231.3|0
1727096700000|2024-09-23 13:05:00|8239.5|8232.5|8235.3|8228.3|8239.5|8232.5|8235.3|8228.3|0
1727097000000|2024-09-23 13:10:00|8235.8|8228.8|8241.8|8234.8|8241.8|8234.8|8235.3|8228.3|0
1727097300000|2024-09-23 13:15:00|8242.3|8235.3|8247.5|8240.5|8247.8|8240.8|8242.3|8235.3|0
1727097600000|2024-09-23 13:20:00|8247.8|8240.8|8247.8|8240.8|8251.8|8244.8|8246|8239|0
1727097900000|2024-09-23 13:25:00|8248|8241|8244.8|8237.8|8249.5|8242.5|8244|8237|0
1727098200000|2024-09-23 13:30:00|8245.3|8238.3|8246.3|8239.3|8252.3|8245.3|8242.8|8235.8|0
1727098500000|2024-09-23 13:35:00|8246|8239|8248.3|8241.3|8254.8|8247.8|8246|8239|0
1727098800000|2024-09-23 13:40:00|8248.8|8241.8|8252.8|8245.8|8255.8|8248.8|8248.8|8241.8|0
1727099100000|2024-09-23 13:45:00|8250.5|8243.5|8255.8|8248.8|8255.8|8248.8|8245.3|8238.3|0
1727099400000|2024-09-23 13:50:00|8256.3|8249.3|8261.3|8254.3|8265|8258|8255.8|8248.8|0
1727099700000|2024-09-23 13:55:00|8261.5|8254.5|8258.5|8251.5|8262.3|8255.3|8255.3|8248.3|0
1727100000000|2024-09-23 14:00:00|8257.8|8250.8|8254.8|8247.8|8264.8|8257.8|8252.5|8245.5|0
1727100300000|2024-09-23 14:05:00|8254.5|8247.5|8253.3|8246.3|8255.8|8248.8|8249.5|8242.5|0
1727100600000|2024-09-23 14:10:00|8252.4|8245.4|8254.1|8247.1|8257.4|8250.4|8250.6|8243.6|0
1727100900000|2024-09-23 14:15:00|8253.9|8246.9|8255.4|8248.4|8257.9|8250.9|8251.4|8244.4|0
1727101200000|2024-09-23 14:20:00|8255.6|8248.6|8259.9|8252.9|8263.4|8256.4|8255.4|8248.4|0
1727101500000|2024-09-23 14:25:00|8259.4|8252.4|8260.1|8253.1|8263.9|8256.9|8257.9|8250.9|0
1727101800000|2024-09-23 14:30:00|8261.4|8254.4|8257.6|8250.6|8263.4|8256.4|8256.1|8249.1|0
1727102100000|2024-09-23 14:35:00|8257.9|8250.9|8254.1|8247.1|8259.6|8252.6|8253.1|8246.1|0
1727102400000|2024-09-23 14:40:00|8253.9|8246.9|8258.9|8251.9|8258.9|8251.9|8253.9|8246.9|0
1727102700000|2024-09-23 14:45:00|8258.6|8251.6|8255.9|8248.9|8260.4|8253.4|8255.1|8248.1|0
1727103000000|2024-09-23 14:50:00|8256.1|8249.1|8264.4|8257.4|8264.4|8257.4|8255.1|8248.1|0
1727103300000|2024-09-23 14:55:00|8263.9|8256.9|8264.4|8257.4|8264.9|8257.9|8260.6|8253.6|0
1727103600000|2024-09-23 15:00:00|8264.6|8257.6|8261.1|8254.1|8264.6|8257.6|8257.9|8250.9|0
1727103900000|2024-09-23 15:05:00|8261.4|8254.4|8254.6|8247.6|8261.4|8254.4|8252.4|8245.4|0
1727104200000|2024-09-23 15:10:00|8254.4|8247.4|8256.6|8249.6|8257.4|8250.4|8253.6|8246.6|0
1727104500000|2024-09-23 15:15:00|8256.1|8249.1|8255.9|8248.9|8257.4|8250.4|8252.6|8245.6|0
1727104800000|2024-09-23 15:20:00|8255.4|8248.4|8259.4|8252.4|8259.6|8252.6|8255.4|8248.4|0
1727105100000|2024-09-23 15:25:00|8259.1|8252.1|8261.9|8254.9|8262.1|8255.1|8257.9|8250.9|0
1727105400000|2024-09-23 15:30:00|8262.4|8255.4|8262.6|8255.6|8265.4|8258.4|8260.4|8253.4|0
1727105700000|2024-09-23 15:35:00|8261.9|8254.9|8264.9|8257.9|8264.9|8257.9|8259.4|8252.4|0
1727106000000|2024-09-23 15:40:00|8265.1|8258.1|8264.4|8257.4|8265.4|8258.4|8262.6|8255.6|0
1727106300000|2024-09-23 15:45:00|8264.9|8257.9|8261.1|8254.1|8266.1|8259.1|8260.9|8253.9|0
1727106600000|2024-09-23 15:50:00|8261.4|8254.4|8262.1|8255.1|8262.9|8255.9|8259.9|8252.9|0
1727106900000|2024-09-23 15:55:00|8262.4|8255.4|8253.6|8246.6|8262.9|8255.9|8253.6|8246.6|0
1727107200000|2024-09-23 16:00:00|8253.4|8246.4|8251.9|8244.9|8253.9|8246.9|8250.1|8243.1|0
1727107500000|2024-09-23 16:05:00|8251.6|8244.6|8249.6|8242.6|8251.6|8244.6|8248.4|8241.4|0
1727107800000|2024-09-23 16:10:00|8249.4|8242.4|8243.9|8236.9|8249.4|8242.4|8243.6|8236.6|0
1727108100000|2024-09-23 16:15:00|8243.6|8236.6|8248.6|8241.6|8249.6|8242.6|8241.9|8234.9|0
1727108400000|2024-09-23 16:20:00|8248.9|8241.9|8251.9|8244.9|8252.9|8245.9|8247.6|8240.6|0
1727108700000|2024-09-23 16:25:00|8252.4|8245.4|8250.4|8243.4|8252.4|8245.4|8250.4|8243.4|0
1727109000000|2024-09-23 16:30:00|8250.9|8243.9|8250.9|8243.9|8251.9|8244.9|8247.9|8240.9|0
1727109300000|2024-09-23 16:35:00|8251.4|8244.4|8252.4|8245.4|8253.9|8246.9|8250.4|8243.4|0
1727109600000|2024-09-23 16:40:00|8252.1|8245.1|8252.9|8245.9|8253.1|8246.1|8250.9|8243.9|0
1727109900000|2024-09-23 16:45:00|8252.6|8245.6|8257.4|8250.4|8257.4|8250.4|8251.4|8244.4|0
1727110200000|2024-09-23 16:50:00|8257.6|8250.6|8258.9|8251.9|8259.4|8252.4|8255.9|8248.9|0
1727110500000|2024-09-23 16:55:00|8259.1|8252.1|8259.6|8252.6|8259.9|8252.9|8257.6|8250.6|0
1727110800000|2024-09-23 17:00:00|8259.4|8252.4|8258.9|8251.9|8260.1|8253.1|8256.6|8249.6|0
1727111100000|2024-09-23 17:05:00|8259.4|8252.4|8261.4|8254.4|8261.4|8254.4|8258.4|8251.4|0
1727111400000|2024-09-23 17:10:00|8261.9|8254.9|8263.6|8256.6|8264.9|8257.9|8260.6|8253.6|0
1727111700000|2024-09-23 17:15:00|8263.4|8256.4|8262.9|8255.9|8263.9|8256.9|8261.9|8254.9|0
1727112000000|2024-09-23 17:20:00|8263.1|8256.1|8262.9|8255.9|8264.1|8257.1|8261.9|8254.9|0
1727112300000|2024-09-23 17:25:00|8262.6|8255.6|8266.4|8259.4|8266.4|8259.4|8262.6|8255.6|0
1727112600000|2024-09-23 17:30:00|8266.9|8259.9|8269.4|8262.4|8269.9|8262.9|8266.4|8259.4|0
1727112900000|2024-09-23 17:35:00|8269.6|8262.6|8266.9|8259.9|8269.6|8262.6|8265.9|8258.9|0
1727113200000|2024-09-23 17:40:00|8266.6|8259.6|8266.4|8259.4|8268.4|8261.4|8266.4|8259.4|0
1727113500000|2024-09-23 17:45:00|8266.9|8259.9|8266.4|8259.4|8268.6|8261.6|8266.1|8259.1|0
1727113800000|2024-09-23 17:50:00|8266.6|8259.6|8266.9|8259.9|8268.1|8261.1|8266.4|8259.4|0
1727114100000|2024-09-23 17:55:00|8266.6|8259.6|8267.4|8260.4|8267.4|8260.4|8265.6|8258.6|0
1727114400000|2024-09-23 18:00:00|8266.9|8259.9|8266.6|8259.6|8268.1|8261.1|8264.9|8257.9|0
1727114700000|2024-09-23 18:05:00|8266.4|8259.4|8268.4|8261.4|8269.4|8262.4|8266.1|8259.1|0
1727115000000|2024-09-23 18:10:00|8268.6|8261.6|8265.4|8258.4|8268.9|8261.9|8264.9|8257.9|0
1727115300000|2024-09-23 18:15:00|8265.1|8258.1|8269.4|8262.4|8269.6|8262.6|8264.9|8257.9|0
1727115600000|2024-09-23 18:20:00|8269.6|8262.6|8269.9|8262.9|8270.1|8263.1|8268.9|8261.9|0
1727115900000|2024-09-23 18:25:00|8270.1|8263.1|8270.4|8263.4|8270.9|8263.9|8267.9|8260.9|0
1727116200000|2024-09-23 18:30:00|8270.1|8263.1|8269.4|8262.4|8270.9|8263.9|8269.4|8262.4|0
1727116500000|2024-09-23 18:35:00|8269.9|8262.9|8267.6|8260.6|8270.4|8263.4|8267.6|8260.6|0
1727116800000|2024-09-23 18:40:00|8267.9|8260.9|8267.4|8260.4|8269.1|8262.1|8267.1|8260.1|0
1727117100000|2024-09-23 18:45:00|8267.9|8260.9|8267.4|8260.4|8268.1|8261.1|8265.9|8258.9|0
1727117400000|2024-09-23 18:50:00|8266.9|8259.9|8266.6|8259.6|8267.4|8260.4|8265.4|8258.4|0
1727117700000|2024-09-23 18:55:00|8266.9|8259.9|8268.9|8261.9|8269.9|8262.9|8266.4|8259.4|0
1727118000000|2024-09-23 19:00:00|8267.9|8260.9|8267.4|8260.4|8268.4|8261.4|8267.4|8260.4|0
1727118300000|2024-09-23 19:05:00|8267.9|8260.9|8267.9|8260.9|8269.4|8262.4|8267.6|8260.6|0
1727118600000|2024-09-23 19:10:00|8267.4|8260.4|8268.4|8261.4|8270.6|8263.6|8267.4|8260.4|0
1727118900000|2024-09-23 19:15:00|8268.6|8261.6|8269.9|8262.9|8270.4|8263.4|8268.6|8261.6|0
1727119200000|2024-09-23 19:20:00|8270.1|8263.1|8268.9|8261.9|8270.1|8263.1|8267.9|8260.9|0
1727119500000|2024-09-23 19:25:00|8268.6|8261.6|8269.4|8262.4|8269.9|8262.9|8268.4|8261.4|0
1727119800000|2024-09-23 19:30:00|8269.1|8262.1|8270.9|8263.9|8271.4|8264.4|8268.4|8261.4|0
1727120100000|2024-09-23 19:35:00|8270.4|8263.4|8268.4|8261.4|8271.4|8264.4|8268.4|8261.4|0
1727120400000|2024-09-23 19:40:00|8268.1|8261.1|8266.9|8259.9|8269.4|8262.4|8266.4|8259.4|0
1727120700000|2024-09-23 19:45:00|8266.6|8259.6|8267.9|8260.9|8268.9|8261.9|8265.9|8258.9|0
1727121000000|2024-09-23 19:50:00|8268.4|8261.4|8267.9|8260.9|8269.1|8262.1|8265.9|8258.9|0
1727121300000|2024-09-23 19:55:00|8267.6|8260.6|8269.2|8262.2|8272.4|8265.4|8267.6|8260.6|0
1727121600000|2024-09-23 20:00:00|8269.4|8262.4|8268.9|8261.9|8271.1|8264.1|8268.3|8261.3|0
1727121900000|2024-09-23 20:05:00|8269|8262|8266.9|8259.9|8269.2|8262.2|8266.6|8259.6|0
1727122200000|2024-09-23 20:10:00|8266.8|8259.8|8268.2|8261.2|8268.2|8261.2|8266.6|8259.6|0
1727122500000|2024-09-23 20:15:00|8268.3|8261.3|8266.7|8259.7|8268.5|8261.5|8266.7|8259.7|0
1727122800000|2024-09-23 20:20:00|8266.8|8259.8|8266.1|8259.1|8267|8260|8265.3|8258.3|0
1727123100000|2024-09-23 20:25:00|8266|8259|8265.5|8258.5|8266|8259|8265.5|8258.5|0
1727123400000|2024-09-23 20:30:00|8265.6|8258.6|8265.8|8258.8|8266|8259|8265.1|8258.1|0
1727123700000|2024-09-23 20:35:00|8265.7|8258.7|8265.2|8258.2|8265.8|8258.8|8265.2|8258.2|0
1727124000000|2024-09-23 20:40:00|8265.3|8258.3|8267.4|8260.4|8267.4|8260.4|8265.3|8258.3|0
1727124300000|2024-09-23 20:45:00|8267.3|8260.3|8267.4|8260.4|8267.7|8260.7|8266.8|8259.8|0
1727124600000|2024-09-23 20:50:00|8267.3|8260.3|8267.1|8260.1|8267.7|8260.7|8267.1|8260.1|0
1727124900000|2024-09-23 20:55:00|8267.2|8260.2|8268.4|8261.4|8268.4|8261.4|8266.8|8259.8|0
1727125200000|2024-09-23 21:00:00|8268.7|8261.7|8268.3|8261.3|8268.7|8261.7|8268.2|8261.2|0
1727125500000|2024-09-23 21:05:00|8268.4|8261.4|8268.7|8261.7|8268.7|8261.7|8268.4|8261.4|0
1727125800000|2024-09-23 21:10:00|8268.6|8261.6|8268.2|8261.2|8268.6|8261.6|8268.2|8261.2|0
1727126100000|2024-09-23 21:15:00|8268.1|8261.1|8268|8261|8268.1|8261.1|8267.9|8260.9|0
1727126400000|2024-09-23 21:20:00|8267.9|8260.9|8268|8261|8268.1|8261.1|8267.9|8260.9|0
1727126700000|2024-09-23 21:25:00|8267.9|8260.9|8267.9|8260.9|8267.9|8260.9|8267.9|8260.9|0
1727127600000|2024-09-23 21:40:00|8267.8|8260.8|8267.8|8260.8|8267.8|8260.8|8267.8|8260.8|0
1727127900000|2024-09-23 21:45:00|8267.1|8260.1|8267.1|8260.1|8267.1|8260.1|8267.1|8260.1|0
1727128200000|2024-09-23 21:50:00|8266.3|8259.3|8266|8259|8266.3|8259.3|8266|8259|0
1727128500000|2024-09-23 21:55:00|8266.1|8259.1|8266.2|8259.2|8266.3|8259.3|8266|8259|0
1727128800000|2024-09-23 22:00:00|8266.1|8259.1|8267|8260|8267.7|8260.7|8265.1|8258.1|0
1727129100000|2024-09-23 22:05:00|8266.9|8259.9|8263.3|8256.3|8266.9|8259.9|8262.7|8255.7|0
1727129400000|2024-09-23 22:10:00|8263.4|8256.4|8264.2|8257.2|8264.6|8257.6|8263.4|8256.4|0
1727129700000|2024-09-23 22:15:00|8264.1|8257.1|8264.7|8257.7|8265.6|8258.6|8264.1|8257.1|0
1727130000000|2024-09-23 22:20:00|8264.6|8257.6|8264.7|8257.7|8265|8258|8264.2|8257.2|0
1727130300000|2024-09-23 22:25:00|8264.8|8257.8|8264.6|8257.6|8265.3|8258.3|8264.4|8257.4|0
1727130600000|2024-09-23 22:30:00|8264.4|8257.4|8265|8258|8265.3|8258.3|8264.4|8257.4|0
1727130900000|2024-09-23 22:35:00|8265.1|8258.1|8263.5|8256.5|8265.3|8258.3|8263.2|8256.2|0
1727131200000|2024-09-23 22:40:00|8263.2|8256.2|8263.2|8256.2|8264.1|8257.1|8263|8256|0
1727131500000|2024-09-23 22:45:00|8263.3|8256.3|8263.6|8256.6|8264.1|8257.1|8263.2|8256.2|0
1727131800000|2024-09-23 22:50:00|8263.5|8256.5|8263.6|8256.6|8263.9|8256.9|8263|8256|0
1727132100000|2024-09-23 22:55:00|8263.7|8256.7|8263.3|8256.3|8263.9|8256.9|8263.3|8256.3|0
1727132400000|2024-09-23 23:00:00|8263.6|8256.6|8263|8256|8263.6|8256.6|8262.4|8255.4|0
1727132700000|2024-09-23 23:05:00|8262.9|8255.9|8263|8256|8263.5|8256.5|8262.7|8255.7|0
1727133000000|2024-09-23 23:10:00|8263.1|8256.1|8263.3|8256.3|8263.5|8256.5|8263|8256|0
1727133300000|2024-09-23 23:15:00|8263.2|8256.2|8263|8256|8263.3|8256.3|8262.7|8255.7|0
1727133600000|2024-09-23 23:20:00|8262.9|8255.9|8263.3|8256.3|8263.5|8256.5|8262.7|8255.7|0
1727133900000|2024-09-23 23:25:00|8263.2|8256.2|8262.3|8255.3|8263.2|8256.2|8261.6|8254.6|0
1727134200000|2024-09-23 23:30:00|8262.4|8255.4|8263.4|8256.4|8264|8257|8262.4|8255.4|0
1727134500000|2024-09-23 23:35:00|8263.5|8256.5|8264.3|8257.3|8265.4|8258.4|8263.5|8256.5|0
1727134800000|2024-09-23 23:40:00|8264|8257|8264.1|8257.1|8264.1|8257.1|8262.3|8255.3|0
1727135100000|2024-09-23 23:45:00|8264.2|8257.2|8265.5|8258.5|8266.4|8259.4|8264|8257|0
1727135400000|2024-09-23 23:50:00|8265.6|8258.6|8265.2|8258.2|8266.1|8259.1|8264.9|8257.9|0
1727135700000|2024-09-23 23:55:00|8265.3|8258.3|8267.2|8260.2|8267.2|8260.2|8264.9|8257.9|0
1727136000000|2024-09-24 00:00:00|8266.9|8259.9|8265.7|8258.7|8268.2|8261.2|8260.2|8253.2|0
1727136300000|2024-09-24 00:05:00|8266|8259|8263.5|8256.5|8266|8259|8262.7|8255.7|0
1727136600000|2024-09-24 00:10:00|8263.2|8256.2|8264.7|8257.7|8266.5|8259.5|8263.2|8256.2|0
1727136900000|2024-09-24 00:15:00|8265|8258|8267|8260|8269.2|8262.2|8264.5|8257.5|0
1727137200000|2024-09-24 00:20:00|8267.2|8260.2|8262.2|8255.2|8267.2|8260.2|8261.7|8254.7|0
1727137500000|2024-09-24 00:25:00|8262.5|8255.5|8263.7|8256.7|8265.7|8258.7|8262.5|8255.5|0
1727137800000|2024-09-24 00:30:00|8263.2|8256.2|8260.7|8253.7|8263.2|8256.2|8260.7|8253.7|0
1727138100000|2024-09-24 00:35:00|8260.5|8253.5|8256.7|8249.7|8261.2|8254.2|8255.7|8248.7|0
1727138400000|2024-09-24 00:40:00|8256|8249|8254.2|8247.2|8256.5|8249.5|8253|8246|0
1727138700000|2024-09-24 00:45:00|8255.2|8248.2|8256|8249|8256.7|8249.7|8254.7|8247.7|0
1727139000000|2024-09-24 00:50:00|8255.5|8248.5|8256.2|8249.2|8256.2|8249.2|8255.5|8248.5|0
1727139300000|2024-09-24 00:55:00|8255.7|8248.7|8254.5|8247.5|8257.2|8250.2|8254.5|8247.5|0
1727139600000|2024-09-24 01:00:00|8254.7|8247.7|8260.5|8253.5|8260.5|8253.5|8254.7|8247.7|0
1727139900000|2024-09-24 01:05:00|8259.7|8252.7|8266.2|8259.2|8268|8261|8258.2|8251.2|0
1727140200000|2024-09-24 01:10:00|8266.7|8259.7|8272.7|8265.7|8274.5|8267.5|8266.5|8259.5|0
1727140500000|2024-09-24 01:15:00|8273.5|8266.5|8275|8268|8275.7|8268.7|8273.5|8266.5|0
1727140800000|2024-09-24 01:20:00|8274.7|8267.7|8272|8265|8275.5|8268.5|8270.7|8263.7|0
1727141100000|2024-09-24 01:25:00|8271.7|8264.7|8270.2|8263.2|8271.7|8264.7|8269|8262|0
1727141400000|2024-09-24 01:30:00|8270|8263|8268.7|8261.7|8271|8264|8265.5|8258.5|0
1727141700000|2024-09-24 01:35:00|8268|8261|8266.5|8259.5|8268.5|8261.5|8266.2|8259.2|0
1727142000000|2024-09-24 01:40:00|8266.7|8259.7|8266.5|8259.5|8267|8260|8264.5|8257.5|0
1727142300000|2024-09-24 01:45:00|8267|8260|8260|8253|8268.7|8261.7|8260|8253|0
1727142600000|2024-09-24 01:50:00|8259.7|8252.7|8261.5|8254.5|8262.2|8255.2|8259|8252|0
1727142900000|2024-09-24 01:55:00|8261|8254|8259.2|8252.2|8261.7|8254.7|8258.2|8251.2|0
1727143200000|2024-09-24 02:00:00|8259|8252|8260|8253|8262.5|8255.5|8258.5|8251.5|0
1727143500000|2024-09-24 02:05:00|8260.2|8253.2|8255.5|8248.5|8261|8254|8254.5|8247.5|0
1727143800000|2024-09-24 02:10:00|8255.7|8248.7|8257.2|8250.2|8257.7|8250.7|8255|8248|0
1727144100000|2024-09-24 02:15:00|8257|8250|8256.7|8249.7|8257.7|8250.7|8256.2|8249.2|0
1727144400000|2024-09-24 02:20:00|8257|8250|8258.2|8251.2|8260|8253|8256.7|8249.7|0
1727144700000|2024-09-24 02:25:00|8258|8251|8258.7|8251.7|8260|8253|8257.7|8250.7|0
1727145000000|2024-09-24 02:30:00|8259|8252|8259|8252|8261.5|8254.5|8258.7|8251.7|0
1727145300000|2024-09-24 02:35:00|8259.5|8252.5|8257.5|8250.5|8260|8253|8257.5|8250.5|0
1727145600000|2024-09-24 02:40:00|8257.7|8250.7|8256.2|8249.2|8258.5|8251.5|8254.5|8247.5|0
1727145900000|2024-09-24 02:45:00|8256|8249|8256.5|8249.5|8256.7|8249.7|8254.7|8247.7|0
1727146200000|2024-09-24 02:50:00|8256.7|8249.7|8256|8249|8257.2|8250.2|8254.7|8247.7|0
1727146500000|2024-09-24 02:55:00|8256.2|8249.2|8256.7|8249.7|8257.5|8250.5|8256|8249|0
1727146800000|2024-09-24 03:00:00|8257.5|8250.5|8261|8254|8261|8254|8256.5|8249.5|0
1727147100000|2024-09-24 03:05:00|8260.5|8253.5|8262|8255|8262.7|8255.7|8259.2|8252.2|0
1727147400000|2024-09-24 03:10:00|8261.7|8254.7|8259.7|8252.7|8262.2|8255.2|8259.7|8252.7|0
1727147700000|2024-09-24 03:15:00|8261.2|8254.2|8260.2|8253.2|8262.2|8255.2|8260.2|8253.2|0
1727148000000|2024-09-24 03:20:00|8260|8253|8261.5|8254.5|8263.5|8256.5|8260|8253|0
1727148300000|2024-09-24 03:25:00|8261|8254|8260.2|8253.2|8262.7|8255.7|8260|8253|0
1727148600000|2024-09-24 03:30:00|8260|8253|8259.7|8252.7|8261.2|8254.2|8258.5|8251.5|0
1727148900000|2024-09-24 03:35:00|8260|8253|8260.5|8253.5|8260.7|8253.7|8258.2|8251.2|0
1727149200000|2024-09-24 03:40:00|8260.7|8253.7|8262|8255|8263|8256|8259.5|8252.5|0
1727149500000|2024-09-24 03:45:00|8261.5|8254.5|8264.2|8257.2|8266|8259|8261.5|8254.5|0
1727149800000|2024-09-24 03:50:00|8264|8257|8263.7|8256.7|8264.2|8257.2|8263|8256|0
1727150100000|2024-09-24 03:55:00|8264.5|8257.5|8265|8258|8265.5|8258.5|8263.2|8256.2|0
1727150400000|2024-09-24 04:00:00|8264.5|8257.5|8264.5|8257.5|8266.5|8259.5|8264|8257|0
1727150700000|2024-09-24 04:05:00|8264.2|8257.2|8265.7|8258.7|8266.2|8259.2|8264|8257|0
1727151000000|2024-09-24 04:10:00|8265.5|8258.5|8265.5|8258.5|8266|8259|8265|8258|0
1727151300000|2024-09-24 04:15:00|8265.2|8258.2|8267|8260|8267|8260|8265|8258|0
1727151600000|2024-09-24 04:20:00|8266.7|8259.7|8269.7|8262.7|8270|8263|8266.2|8259.2|0
1727151900000|2024-09-24 04:25:00|8270|8263|8270.2|8263.2|8270.5|8263.5|8269|8262|0
1727152200000|2024-09-24 04:30:00|8270.5|8263.5|8272.5|8265.5|8272.5|8265.5|8270.2|8263.2|0
1727152500000|2024-09-24 04:35:00|8272.2|8265.2|8272|8265|8273.2|8266.2|8271.7|8264.7|0
1727152800000|2024-09-24 04:40:00|8272.2|8265.2|8278|8271|8278.2|8271.2|8271.7|8264.7|0
1727153100000|2024-09-24 04:45:00|8279|8272|8281|8274|8281.7|8274.7|8279|8272|0
1727153400000|2024-09-24 04:50:00|8280.7|8273.7|8285|8278|8285|8278|8280.7|8273.7|0
1727153700000|2024-09-24 04:55:00|8284.7|8277.7|8283.2|8276.2|8285|8278|8281.5|8274.5|0
1727154000000|2024-09-24 05:00:00|8284|8277|8286|8279|8286|8279|8283.2|8276.2|0
1727154300000|2024-09-24 05:05:00|8286.2|8279.2|8292.7|8285.7|8293|8286|8285.5|8278.5|0
1727154600000|2024-09-24 05:10:00|8293|8286|8293.7|8286.7|8294.7|8287.7|8292.2|8285.2|0
1727154900000|2024-09-24 05:15:00|8293.5|8286.5|8291.5|8284.5|8294|8287|8291.5|8284.5|0
1727155200000|2024-09-24 05:20:00|8290.5|8283.5|8293|8286|8293.7|8286.7|8290.5|8283.5|0
1727155500000|2024-09-24 05:25:00|8292.7|8285.7|8293|8286|8293.7|8286.7|8291.2|8284.2|0
1727155800000|2024-09-24 05:30:00|8293.2|8286.2|8291.5|8284.5|8293.2|8286.2|8289.2|8282.2|0
1727156100000|2024-09-24 05:35:00|8291.7|8284.7|8292.5|8285.5|8292.5|8285.5|8289.7|8282.7|0
1727156400000|2024-09-24 05:40:00|8293|8286|8296|8289|8296.7|8289.7|8292|8285|0
1727156700000|2024-09-24 05:45:00|8296.2|8289.2|8296.5|8289.5|8297|8290|8295|8288|0
1727157000000|2024-09-24 05:50:00|8297|8290|8289.7|8282.7|8297|8290|8289.7|8282.7|0
1727157300000|2024-09-24 05:55:00|8290|8283|8295.2|8288.2|8295.2|8288.2|8288.2|8281.2|0
1727157600000|2024-09-24 06:00:00|8295.5|8288.5|8293.7|8286.7|8303|8296|8292.2|8285.2|0
1727157900000|2024-09-24 06:05:00|8294|8287|8291.7|8284.7|8295.5|8288.5|8290.2|8283.2|0
1727158200000|2024-09-24 06:10:00|8291.2|8284.2|8303.7|8296.7|8311.2|8304.2|8289.5|8282.5|0
1727158500000|2024-09-24 06:15:00|8303.5|8296.5|8311.2|8304.2|8313.7|8306.7|8303.5|8296.5|0
1727158800000|2024-09-24 06:20:00|8312.5|8305.5|8310.7|8303.7|8312.5|8305.5|8306|8299|0
1727159100000|2024-09-24 06:25:00|8310.5|8303.5|8313.2|8306.2|8317|8310|8310|8303|0
1727159400000|2024-09-24 06:30:00|8313.7|8306.7|8312.5|8305.5|8319.2|8312.2|8312.5|8305.5|0
1727159700000|2024-09-24 06:35:00|8313.2|8306.2|8312.2|8305.2|8318.2|8311.2|8311|8304|0
1727160000000|2024-09-24 06:40:00|8312.5|8305.5|8314.7|8307.7|8316.2|8309.2|8310.2|8303.2|0
1727160300000|2024-09-24 06:45:00|8315|8308|8308.7|8301.7|8315.5|8308.5|8306.2|8299.2|0
1727160600000|2024-09-24 06:50:00|8309.2|8302.2|8316.2|8309.2|8316.7|8309.7|8309.2|8302.2|0
1727160900000|2024-09-24 06:55:00|8316.5|8309.5|8312.2|8305.2|8318.5|8311.5|8312.2|8305.2|0
1727161200000|2024-09-24 07:00:00|8315.7|8308.7|8306.7|8299.7|8316.2|8309.2|8305|8298|0
1727161500000|2024-09-24 07:05:00|8306|8299|8301.5|8294.5|8307.5|8300.5|8298.5|8291.5|0
1727161800000|2024-09-24 07:10:00|8301|8294|8297.7|8290.7|8304.5|8297.5|8293|8286|0
1727162100000|2024-09-24 07:15:00|8297.5|8290.5|8305|8298|8308.7|8301.7|8297.5|8290.5|0
1727162400000|2024-09-24 07:20:00|8305.2|8298.2|8299.7|8292.7|8307.2|8300.2|8299.2|8292.2|0
1727162700000|2024-09-24 07:25:00|8299.2|8292.2|8298|8291|8301.7|8294.7|8296|8289|0
1727163000000|2024-09-24 07:30:00|8297.5|8290.5|8285|8278|8298.5|8291.5|8285|8278|0
1727163300000|2024-09-24 07:35:00|8285.5|8278.5|8288.2|8281.2|8295|8288|8284.5|8277.5|0
1727163600000|2024-09-24 07:40:00|8288.8|8281.8|8295.3|8288.3|8296|8289|8288.8|8281.8|0
1727163900000|2024-09-24 07:45:00|8296|8289|8304.3|8297.3|8305|8298|8296|8289|0
1727164200000|2024-09-24 07:50:00|8304|8297|8306.5|8299.5|8307.5|8300.5|8302|8295|0
1727164500000|2024-09-24 07:55:00|8306.3|8299.3|8306.3|8299.3|8308.5|8301.5|8303.8|8296.8|0
1727164800000|2024-09-24 08:00:00|8307|8300|8309|8302|8310.3|8303.3|8306|8299|0
1727165100000|2024-09-24 08:05:00|8309.3|8302.3|8313|8306|8314.8|8307.8|8309|8302|0
1727165400000|2024-09-24 08:10:00|8313.3|8306.3|8303.3|8296.3|8315.3|8308.3|8302|8295|0
1727165700000|2024-09-24 08:15:00|8304|8297|8306.3|8299.3|8307.8|8300.8|8300|8293|0
1727166000000|2024-09-24 08:20:00|8306.5|8299.5|8306.3|8299.3|8309.3|8302.3|8304.3|8297.3|0
1727166300000|2024-09-24 08:25:00|8306.5|8299.5|8304.3|8297.3|8306.8|8299.8|8301.8|8294.8|0
1727166600000|2024-09-24 08:30:00|8305|8298|8295|8288|8305|8298|8294.3|8287.3|0
1727166900000|2024-09-24 08:35:00|8294.8|8287.8|8284.3|8277.3|8296|8289|8283.3|8276.3|0
1727167200000|2024-09-24 08:40:00|8284.5|8277.5|8288|8281|8289.5|8282.5|8283.3|8276.3|0
1727167500000|2024-09-24 08:45:00|8287.8|8280.8|8290.3|8283.3|8290.5|8283.5|8284.8|8277.8|0
1727167800000|2024-09-24 08:50:00|8289.8|8282.8|8291|8284|8291|8284|8287.8|8280.8|0
1727168100000|2024-09-24 08:55:00|8291.3|8284.3|8292.3|8285.3|8294.5|8287.5|8290.8|8283.8|0
1727168400000|2024-09-24 09:00:00|8292|8285|8290.3|8283.3|8293.5|8286.5|8290.3|8283.3|0
1727168700000|2024-09-24 09:05:00|8290|8283|8291|8284|8293|8286|8288.3|8281.3|0
1727169000000|2024-09-24 09:10:00|8291.3|8284.3|8292.5|8285.5|8292.8|8285.8|8289|8282|0
1727169300000|2024-09-24 09:15:00|8292.3|8285.3|8289|8282|8293.8|8286.8|8287.3|8280.3|0
1727169600000|2024-09-24 09:20:00|8288.8|8281.8|8284|8277|8288.8|8281.8|8283.3|8276.3|0
1727169900000|2024-09-24 09:25:00|8284.3|8277.3|8278|8271|8284.5|8277.5|8276.8|8269.8|0
1727170200000|2024-09-24 09:30:00|8278.3|8271.3|8286.3|8279.3|8286.3|8279.3|8277.8|8270.8|0
1727170500000|2024-09-24 09:35:00|8286.5|8279.5|8291|8284|8292.3|8285.3|8285|8278|0
1727170800000|2024-09-24 09:40:00|8291.3|8284.3|8289|8282|8292|8285|8288.3|8281.3|0
1727171100000|2024-09-24 09:45:00|8288.8|8281.8|8290.3|8283.3|8292.8|8285.8|8288.3|8281.3|0
1727171400000|2024-09-24 09:50:00|8289.8|8282.8|8287.5|8280.5|8289.8|8282.8|8285.8|8278.8|0
1727171700000|2024-09-24 09:55:00|8287.8|8280.8|8294|8287|8294.3|8287.3|8287.5|8280.5|0
1727172000000|2024-09-24 10:00:00|8293.3|8286.3|8291.5|8284.5|8294.3|8287.3|8289.5|8282.5|0
1727172300000|2024-09-24 10:05:00|8291.3|8284.3|8284.5|8277.5|8291.3|8284.3|8283.8|8276.8|0
1727172600000|2024-09-24 10:10:00|8284.3|8277.3|8289.8|8282.8|8290.8|8283.8|8284.3|8277.3|0
1727172900000|2024-09-24 10:15:00|8289.5|8282.5|8289.5|8282.5|8293|8286|8288.8|8281.8|0
1727173200000|2024-09-24 10:20:00|8289.8|8282.8|8293.5|8286.5|8294.3|8287.3|8289.3|8282.3|0
1727173500000|2024-09-24 10:25:00|8293|8286|8297.3|8290.3|8297.8|8290.8|8292.3|8285.3|0
1727173800000|2024-09-24 10:30:00|8297.5|8290.5|8294.8|8287.8|8302|8295|8294.5|8287.5|0
1727174100000|2024-09-24 10:35:00|8294.5|8287.5|8294.3|8287.3|8297.5|8290.5|8293.8|8286.8|0
1727174400000|2024-09-24 10:40:00|8294|8287|8295.3|8288.3|8296.8|8289.8|8294|8287|0
1727174700000|2024-09-24 10:45:00|8295|8288|8296.5|8289.5|8298.8|8291.8|8294.3|8287.3|0
1727175000000|2024-09-24 10:50:00|8296|8289|8295.3|8288.3|8298.5|8291.5|8294.5|8287.5|0
1727175300000|2024-09-24 10:55:00|8296.3|8289.3|8293.5|8286.5|8296.5|8289.5|8289.3|8282.3|0
1727175600000|2024-09-24 11:00:00|8293.8|8286.8|8279|8272|8295|8288|8277.8|8270.8|0
1727175900000|2024-09-24 11:05:00|8278.8|8271.8|8285.3|8278.3|8287.5|8280.5|8278.8|8271.8|0
1727176200000|2024-09-24 11:10:00|8284.8|8277.8|8285.5|8278.5|8288.5|8281.5|8284|8277|0
1727176500000|2024-09-24 11:15:00|8285.8|8278.8|8285.3|8278.3|8290.5|8283.5|8284.8|8277.8|0
1727176800000|2024-09-24 11:20:00|8286|8279|8283.3|8276.3|8286|8279|8282|8275|0
1727177100000|2024-09-24 11:25:00|8283|8276|8285|8278|8286.3|8279.3|8281.8|8274.8|0
1727177400000|2024-09-24 11:30:00|8284.8|8277.8|8287.8|8280.8|8289.3|8282.3|8283.3|8276.3|0
1727177700000|2024-09-24 11:35:00|8287.3|8280.3|8286.3|8279.3|8287.8|8280.8|8285.3|8278.3|0
1727178000000|2024-09-24 11:40:00|8286.1|8279.1|8285.3|8278.3|8286.1|8279.1|8283.1|8276.1|0
1727178300000|2024-09-24 11:45:00|8285.1|8278.1|8279.8|8272.8|8285.6|8278.6|8279.3|8272.3|0
1727178600000|2024-09-24 11:50:00|8279.6|8272.6|8276.6|8269.6|8279.8|8272.8|8274.1|8267.1|0
1727178900000|2024-09-24 11:55:00|8276.1|8269.1|8276.8|8269.8|8277.6|8270.6|8273.8|8266.8|0
1727179200000|2024-09-24 12:00:00|8277.1|8270.1|8279.3|8272.3|8280.1|8273.1|8275.1|8268.1|0
1727179500000|2024-09-24 12:05:00|8279.6|8272.6|8284.3|8277.3|8285.1|8278.1|8277.1|8270.1|0
1727179800000|2024-09-24 12:10:00|8284.6|8277.6|8283.8|8276.8|8285.6|8278.6|8280.3|8273.3|0
1727180100000|2024-09-24 12:15:00|8284.1|8277.1|8280.1|8273.1|8285.1|8278.1|8278.1|8271.1|0
1727180400000|2024-09-24 12:20:00|8279.8|8272.8|8275.8|8268.8|8279.8|8272.8|8274.1|8267.1|0
1727180700000|2024-09-24 12:25:00|8275.1|8268.1|8281.8|8274.8|8281.8|8274.8|8274.8|8267.8|0
1727181000000|2024-09-24 12:30:00|8281.3|8274.3|8277.8|8270.8|8281.3|8274.3|8276.3|8269.3|0
1727181300000|2024-09-24 12:35:00|8277.6|8270.6|8273.6|8266.6|8279.1|8272.1|8273.1|8266.1|0
1727181600000|2024-09-24 12:40:00|8273.8|8266.8|8278.6|8271.6|8278.6|8271.6|8271.6|8264.6|0
1727181900000|2024-09-24 12:45:00|8278.1|8271.1|8280.1|8273.1|8282.3|8275.3|8277.1|8270.1|0
1727182200000|2024-09-24 12:50:00|8279.8|8272.8|8282.1|8275.1|8282.6|8275.6|8277.6|8270.6|0
1727182500000|2024-09-24 12:55:00|8281.3|8274.3|8282.1|8275.1|8283.3|8276.3|8278.3|8271.3|0
1727182800000|2024-09-24 13:00:00|8281.6|8274.6|8282.8|8275.8|8284.1|8277.1|8281.1|8274.1|0
1727183100000|2024-09-24 13:05:00|8282.6|8275.6|8285.8|8278.8|8286.1|8279.1|8282.1|8275.1|0
1727183400000|2024-09-24 13:10:00|8285.6|8278.6|8282.6|8275.6|8286.1|8279.1|8282.1|8275.1|0
1727183700000|2024-09-24 13:15:00|8282.1|8275.1|8279.6|8272.6|8282.6|8275.6|8277.8|8270.8|0
1727184000000|2024-09-24 13:20:00|8279.3|8272.3|8275.6|8268.6|8279.8|8272.8|8275.1|8268.1|0
1727184300000|2024-09-24 13:25:00|8275.8|8268.8|8273.3|8266.3|8280.1|8273.1|8273.1|8266.1|0
1727184600000|2024-09-24 13:30:00|8273.6|8266.6|8275.3|8268.3|8275.6|8268.6|8267.6|8260.6|0
1727184900000|2024-09-24 13:35:00|8274.8|8267.8|8270.1|8263.1|8279.6|8272.6|8269.6|8262.6|0
1727185200000|2024-09-24 13:40:00|8269.3|8262.3|8274.3|8267.3|8277.6|8270.6|8269.3|8262.3|0
1727185500000|2024-09-24 13:45:00|8274.1|8267.1|8279.1|8272.1|8280.3|8273.3|8273.1|8266.1|0
1727185800000|2024-09-24 13:50:00|8278.6|8271.6|8279.8|8272.8|8281.1|8274.1|8273.6|8266.6|0
1727186100000|2024-09-24 13:55:00|8280.1|8273.1|8277.3|8270.3|8281.3|8274.3|8274.3|8267.3|0
1727186400000|2024-09-24 14:00:00|8276.8|8269.8|8268.8|8261.8|8278.3|8271.3|8264.6|8257.6|0
1727186700000|2024-09-24 14:05:00|8269.6|8262.6|8279.8|8272.8|8280.8|8273.8|8267.3|8260.3|0
1727187000000|2024-09-24 14:10:00|8280.8|8273.8|8277.5|8270.5|8283.8|8276.8|8275|8268|0
1727187300000|2024-09-24 14:15:00|8276.5|8269.5|8275|8268|8278.8|8271.8|8273.3|8266.3|0
1727187600000|2024-09-24 14:20:00|8274.8|8267.8|8274.8|8267.8|8278.3|8271.3|8270.8|8263.8|0
1727187900000|2024-09-24 14:25:00|8274.5|8267.5|8273.3|8266.3|8275.3|8268.3|8268.5|8261.5|0
1727188200000|2024-09-24 14:30:00|8273.5|8266.5|8269.3|8262.3|8276.5|8269.5|8268.5|8261.5|0
1727188500000|2024-09-24 14:35:00|8268.8|8261.8|8270.3|8263.3|8273.5|8266.5|8268.8|8261.8|0
1727188800000|2024-09-24 14:40:00|8270.8|8263.8|8279.3|8272.3|8281.5|8274.5|8270.8|8263.8|0
1727189100000|2024-09-24 14:45:00|8279|8272|8279.8|8272.8|8280.3|8273.3|8276|8269|0
1727189400000|2024-09-24 14:50:00|8280|8273|8282.8|8275.8|8284.8|8277.8|8279.8|8272.8|0
1727189700000|2024-09-24 14:55:00|8283.3|8276.3|8282.8|8275.8|8286.5|8279.5|8282.3|8275.3|0
1727190000000|2024-09-24 15:00:00|8282.5|8275.5|8280|8273|8282.8|8275.8|8278.3|8271.3|0
1727190300000|2024-09-24 15:05:00|8279.8|8272.8|8285|8278|8285.3|8278.3|8278.8|8271.8|0
1727190600000|2024-09-24 15:10:00|8284.8|8277.8|8286.8|8279.8|8289|8282|8284.3|8277.3|0
1727190900000|2024-09-24 15:15:00|8287|8280|8288.3|8281.3|8289.3|8282.3|8284.8|8277.8|0
1727191200000|2024-09-24 15:20:00|8288|8281|8289.8|8282.8|8291|8284|8286.8|8279.8|0
1727191500000|2024-09-24 15:25:00|8289.3|8282.3|8285.3|8278.3|8289.3|8282.3|8283.8|8276.8|0
1727191800000|2024-09-24 15:30:00|8285.5|8278.5|8284.8|8277.8|8290.8|8283.8|8284.5|8277.5|0
1727192100000|2024-09-24 15:35:00|8284.3|8277.3|8288.3|8281.3|8288.5|8281.5|8283|8276|0
1727192400000|2024-09-24 15:40:00|8288|8281|8285.3|8278.3|8288.8|8281.8|8285.3|8278.3|0
1727192700000|2024-09-24 15:45:00|8284.8|8277.8|8284.8|8277.8|8287.3|8280.3|8284.3|8277.3|0
1727193000000|2024-09-24 15:50:00|8284.5|8277.5|8285.3|8278.3|8286.3|8279.3|8282.8|8275.8|0
1727193300000|2024-09-24 15:55:00|8285.5|8278.5|8283.3|8276.3|8285.5|8278.5|8283|8276|0
1727193600000|2024-09-24 16:00:00|8283.8|8276.8|8279.8|8272.8|8283.8|8276.8|8278.8|8271.8|0
1727193900000|2024-09-24 16:05:00|8279.5|8272.5|8277.8|8270.8|8280.8|8273.8|8277.3|8270.3|0
1727194200000|2024-09-24 16:10:00|8277.3|8270.3|8278.5|8271.5|8279.5|8272.5|8276.8|8269.8|0
1727194500000|2024-09-24 16:15:00|8278.8|8271.8|8276|8269|8278.8|8271.8|8275.3|8268.3|0
1727194800000|2024-09-24 16:20:00|8275.8|8268.8|8273.8|8266.8|8277.3|8270.3|8273.5|8266.5|0
1727195100000|2024-09-24 16:25:00|8274.3|8267.3|8271.8|8264.8|8274.3|8267.3|8271.3|8264.3|0
1727195400000|2024-09-24 16:30:00|8272|8265|8274|8267|8274|8267|8271|8264|0
1727195700000|2024-09-24 16:35:00|8273.8|8266.8|8273.8|8266.8|8275.3|8268.3|8272.8|8265.8|0
1727196000000|2024-09-24 16:40:00|8273.5|8266.5|8275.8|8268.8|8277.3|8270.3|8273.5|8266.5|0
1727196300000|2024-09-24 16:45:00|8275.5|8268.5|8274.8|8267.8|8277|8270|8274|8267|0
1727196600000|2024-09-24 16:50:00|8274.3|8267.3|8274.3|8267.3|8275.8|8268.8|8274|8267|0
1727196900000|2024-09-24 16:55:00|8274|8267|8274.5|8267.5|8274.8|8267.8|8272.8|8265.8|0
1727197200000|2024-09-24 17:00:00|8274.3|8267.3|8274.5|8267.5|8276.3|8269.3|8273.8|8266.8|0
1727197500000|2024-09-24 17:05:00|8274.3|8267.3|8276|8269|8277.5|8270.5|8273.8|8266.8|0
1727197800000|2024-09-24 17:10:00|8275.8|8268.8|8280.8|8273.8|8281.3|8274.3|8275.8|8268.8|0
1727198100000|2024-09-24 17:15:00|8280.3|8273.3|8281.8|8274.8|8281.8|8274.8|8279.8|8272.8|0
1727198400000|2024-09-24 17:20:00|8282|8275|8277.3|8270.3|8282|8275|8277.3|8270.3|0
1727198700000|2024-09-24 17:25:00|8277|8270|8274.3|8267.3|8277.8|8270.8|8274.3|8267.3|0
1727199000000|2024-09-24 17:30:00|8274.5|8267.5|8275.5|8268.5|8275.8|8268.8|8274.3|8267.3|0
1727199300000|2024-09-24 17:35:00|8275.3|8268.3|8271.5|8264.5|8276.3|8269.3|8271.3|8264.3|0
1727199600000|2024-09-24 17:40:00|8271.3|8264.3|8271.3|8264.3|8271.8|8264.8|8269.5|8262.5|0
1727199900000|2024-09-24 17:45:00|8270.8|8263.8|8270.3|8263.3|8271|8264|8269.3|8262.3|0
1727200200000|2024-09-24 17:50:00|8270|8263|8269.8|8262.8|8271.8|8264.8|8269|8262|0
1727200500000|2024-09-24 17:55:00|8269.5|8262.5|8266.5|8259.5|8269.5|8262.5|8265.8|8258.8|0
1727200800000|2024-09-24 18:00:00|8266.8|8259.8|8268.3|8261.3|8270.3|8263.3|8266|8259|0
1727201100000|2024-09-24 18:05:00|8268|8261|8266.8|8259.8|8268.3|8261.3|8266.3|8259.3|0
1727201400000|2024-09-24 18:10:00|8266.5|8259.5|8266.8|8259.8|8267|8260|8264.8|8257.8|0
1727201700000|2024-09-24 18:15:00|8266.5|8259.5|8268.3|8261.3|8268.3|8261.3|8265.3|8258.3|0
1727202000000|2024-09-24 18:20:00|8267.8|8260.8|8268.3|8261.3|8269|8262|8267|8260|0
1727202300000|2024-09-24 18:25:00|8268.5|8261.5|8269.8|8262.8|8270.8|8263.8|8268|8261|0
1727202600000|2024-09-24 18:30:00|8270|8263|8270.3|8263.3|8270.8|8263.8|8266.8|8259.8|0
1727202900000|2024-09-24 18:35:00|8270.8|8263.8|8274.8|8267.8|8274.8|8267.8|8270.8|8263.8|0
1727203200000|2024-09-24 18:40:00|8274.5|8267.5|8273.5|8266.5|8274.5|8267.5|8272.5|8265.5|0
1727203500000|2024-09-24 18:45:00|8273.3|8266.3|8272.3|8265.3|8273.3|8266.3|8270.8|8263.8|0
1727203800000|2024-09-24 18:50:00|8272|8265|8272|8265|8273.8|8266.8|8271.3|8264.3|0
1727204100000|2024-09-24 18:55:00|8272.3|8265.3|8272.3|8265.3|8273.3|8266.3|8271.3|8264.3|0
1727204400000|2024-09-24 19:00:00|8271.8|8264.8|8275.3|8268.3|8276.3|8269.3|8271.8|8264.8|0
1727204700000|2024-09-24 19:05:00|8275|8268|8273|8266|8275.3|8268.3|8273|8266|0
1727205000000|2024-09-24 19:10:00|8273.3|8266.3|8272.3|8265.3|8274.3|8267.3|8272|8265|0
1727205300000|2024-09-24 19:15:00|8272|8265|8270.3|8263.3|8272.8|8265.8|8269.8|8262.8|0
1727205600000|2024-09-24 19:20:00|8269.8|8262.8|8272.8|8265.8|8273.5|8266.5|8269.8|8262.8|0
1727205900000|2024-09-24 19:25:00|8273|8266|8273.8|8266.8|8274|8267|8272.3|8265.3|0
1727206200000|2024-09-24 19:30:00|8273.3|8266.3|8270.3|8263.3|8273.3|8266.3|8270.3|8263.3|0
1727206500000|2024-09-24 19:35:00|8270.8|8263.8|8268.3|8261.3|8271.3|8264.3|8267.8|8260.8|0
1727206800000|2024-09-24 19:40:00|8268|8261|8269.5|8262.5|8270.3|8263.3|8267.8|8260.8|0
1727207100000|2024-09-24 19:45:00|8269.3|8262.3|8268.8|8261.8|8270.5|8263.5|8267.8|8260.8|0
1727207400000|2024-09-24 19:50:00|8269.3|8262.3|8266.5|8259.5|8269.8|8262.8|8266.3|8259.3|0
1727207700000|2024-09-24 19:55:00|8266.3|8259.3|8266|8259|8268.3|8261.3|8264.8|8257.8|0
1727208000000|2024-09-24 20:00:00|8266.7|8259.7|8261.9|8254.9|8266.7|8259.7|8261.8|8254.8|0
1727208300000|2024-09-24 20:05:00|8261.6|8254.6|8262.4|8255.4|8263.4|8256.4|8261.6|8254.6|0
1727208600000|2024-09-24 20:10:00|8262.5|8255.5|8264.1|8257.1|8264.4|8257.4|8262.1|8255.1|0
1727208900000|2024-09-24 20:15:00|8264.2|8257.2|8266.1|8259.1|8266.4|8259.4|8264.2|8257.2|0
1727209200000|2024-09-24 20:20:00|8266.2|8259.2|8267.2|8260.2|8267.2|8260.2|8266.2|8259.2|0
1727209500000|2024-09-24 20:25:00|8267.3|8260.3|8268|8261|8268|8261|8267.1|8260.1|0
1727209800000|2024-09-24 20:30:00|8267.9|8260.9|8268.1|8261.1|8268.1|8261.1|8267.4|8260.4|0
1727210100000|2024-09-24 20:35:00|8268.3|8261.3|8268.2|8261.2|8269.1|8262.1|8268|8261|0
1727210400000|2024-09-24 20:40:00|8268.1|8261.1|8268.1|8261.1|8268.5|8261.5|8267.9|8260.9|0
1727210700000|2024-09-24 20:45:00|8268|8261|8268|8261|8268|8261|8267.5|8260.5|0
1727211000000|2024-09-24 20:50:00|8267.9|8260.9|8268|8261|8268|8261|8267.5|8260.5|0
1727211300000|2024-09-24 20:55:00|8268.1|8261.1|8267.5|8260.5|8268.3|8261.3|8267.2|8260.2|0
1727211600000|2024-09-24 21:00:00|8267.4|8260.4|8267.8|8260.8|8267.8|8260.8|8267.4|8260.4|0
1727211900000|2024-09-24 21:05:00|8267.7|8260.7|8267.6|8260.6|8267.8|8260.8|8267.5|8260.5|0
1727212200000|2024-09-24 21:10:00|8267.5|8260.5|8268.6|8261.6|8268.8|8261.8|8267.3|8260.3|0
1727212500000|2024-09-24 21:15:00|8268.7|8261.7|8268.8|8261.8|8268.8|8261.8|8268.6|8261.6|0
1727212800000|2024-09-24 21:20:00|8268.9|8261.9|8268.6|8261.6|8269|8262|8268.6|8261.6|0
1727214000000|2024-09-24 21:40:00|8268.7|8261.7|8268.9|8261.9|8268.9|8261.9|8268.7|8261.7|0
1727214300000|2024-09-24 21:45:00|8269|8262|8268.8|8261.8|8269|8262|8268.8|8261.8|0
1727214600000|2024-09-24 21:50:00|8268.7|8261.7|8268.8|8261.8|8268.9|8261.9|8268.7|8261.7|0
1727214900000|2024-09-24 21:55:00|8268.9|8261.9|8269|8262|8269|8262|8268.7|8261.7|0
1727215200000|2024-09-24 22:00:00|8269.4|8262.4|8267.9|8260.9|8270.4|8263.4|8267.8|8260.8|0
1727215500000|2024-09-24 22:05:00|8268|8261|8268.3|8261.3|8268.5|8261.5|8267.8|8260.8|0
1727215800000|2024-09-24 22:10:00|8268.4|8261.4|8269|8262|8269.5|8262.5|8268.4|8261.4|0
1727216100000|2024-09-24 22:15:00|8269.1|8262.1|8268.3|8261.3|8269.2|8262.2|8268|8261|0
1727216400000|2024-09-24 22:20:00|8268.4|8261.4|8268|8261|8269|8262|8268|8261|0
1727216700000|2024-09-24 22:25:00|8268.2|8261.2|8267.5|8260.5|8268.7|8261.7|8267.4|8260.4|0
1727217000000|2024-09-24 22:30:00|8267.4|8260.4|8267.2|8260.2|8267.7|8260.7|8267.2|8260.2|0
1727217300000|2024-09-24 22:35:00|8267.1|8260.1|8267.4|8260.4|8267.4|8260.4|8266.9|8259.9|0
1727217600000|2024-09-24 22:40:00|8267.5|8260.5|8268.5|8261.5|8268.7|8261.7|8267.1|8260.1|0
1727217900000|2024-09-24 22:45:00|8268.6|8261.6|8268.9|8261.9|8269.1|8262.1|8268.5|8261.5|0
1727218200000|2024-09-24 22:50:00|8268.8|8261.8|8269|8262|8269|8262|8268.8|8261.8|0
1727218500000|2024-09-24 22:55:00|8269.2|8262.2|8269.2|8262.2|8269.3|8262.3|8268.5|8261.5|0
1727218800000|2024-09-24 23:00:00|8269.1|8262.1|8269.2|8262.2|8269.2|8262.2|8268.9|8261.9|0
1727219100000|2024-09-24 23:05:00|8269.4|8262.4|8270.7|8263.7|8270.7|8263.7|8269.1|8262.1|0
1727219400000|2024-09-24 23:10:00|8270.6|8263.6|8270.3|8263.3|8270.7|8263.7|8270.2|8263.2|0
1727219700000|2024-09-24 23:15:00|8270.4|8263.4|8270.5|8263.5|8270.7|8263.7|8270.2|8263.2|0
1727220000000|2024-09-24 23:20:00|8270.4|8263.4|8269.9|8262.9|8270.5|8263.5|8269.6|8262.6|0
1727220300000|2024-09-24 23:25:00|8270|8263|8269.9|8262.9|8270.2|8263.2|8269.9|8262.9|0
1727220600000|2024-09-24 23:30:00|8270|8263|8269.4|8262.4|8270|8263|8268.8|8261.8|0
1727220900000|2024-09-24 23:35:00|8269.3|8262.3|8269.7|8262.7|8269.9|8262.9|8269.1|8262.1|0
1727221200000|2024-09-24 23:40:00|8269.8|8262.8|8268.8|8261.8|8269.9|8262.9|8268.8|8261.8|0
1727221500000|2024-09-24 23:45:00|8268.9|8261.9|8268.8|8261.8|8269.4|8262.4|8268.5|8261.5|0
1727221800000|2024-09-24 23:50:00|8268.7|8261.7|8268.2|8261.2|8268.7|8261.7|8268.2|8261.2|0
1727222100000|2024-09-24 23:55:00|8268.1|8261.1|8268.5|8261.5|8268.8|8261.8|8268|8261|0
1727222400000|2024-09-25 00:00:00|8268.8|8261.8|8270.9|8263.9|8270.9|8263.9|8260.1|8253.1|0
1727222700000|2024-09-25 00:05:00|8271.1|8264.1|8272.6|8265.6|8272.6|8265.6|8271.1|8264.1|0
1727223000000|2024-09-25 00:10:00|8273.1|8266.1|8268.6|8261.6|8273.1|8266.1|8266.9|8259.9|0
1727223300000|2024-09-25 00:15:00|8267.6|8260.6|8262.1|8255.1|8267.9|8260.9|8262.1|8255.1|0
1727223600000|2024-09-25 00:20:00|8262.4|8255.4|8263.4|8256.4|8265.1|8258.1|8262.1|8255.1|0
1727223900000|2024-09-25 00:25:00|8262.9|8255.9|8264.9|8257.9|8264.9|8257.9|8262.9|8255.9|0
1727224200000|2024-09-25 00:30:00|8264.6|8257.6|8265.4|8258.4|8266.4|8259.4|8264.4|8257.4|0
1727224500000|2024-09-25 00:35:00|8265.1|8258.1|8264.1|8257.1|8265.1|8258.1|8260.9|8253.9|0
1727224800000|2024-09-25 00:40:00|8264.4|8257.4|8262.9|8255.9|8264.4|8257.4|8261.6|8254.6|0
1727225100000|2024-09-25 00:45:00|8262.6|8255.6|8262.4|8255.4|8263.1|8256.1|8261.1|8254.1|0
1727225400000|2024-09-25 00:50:00|8262.1|8255.1|8260.9|8253.9|8262.4|8255.4|8260.1|8253.1|0
1727225700000|2024-09-25 00:55:00|8261.1|8254.1|8261.1|8254.1|8261.9|8254.9|8260.6|8253.6|0
1727226000000|2024-09-25 01:00:00|8260.6|8253.6|8259.6|8252.6|8261.6|8254.6|8259.4|8252.4|0
1727226300000|2024-09-25 01:05:00|8260.1|8253.1|8261.1|8254.1|8261.1|8254.1|8259.6|8252.6|0
1727226600000|2024-09-25 01:10:00|8261.4|8254.4|8262.4|8255.4|8262.9|8255.9|8261.4|8254.4|0
1727226900000|2024-09-25 01:15:00|8262.1|8255.1|8256.1|8249.1|8263.1|8256.1|8255.9|8248.9|0
1727227200000|2024-09-25 01:20:00|8255.9|8248.9|8257.9|8250.9|8258.1|8251.1|8255.6|8248.6|0
1727227500000|2024-09-25 01:25:00|8257.4|8250.4|8258.1|8251.1|8258.4|8251.4|8256.4|8249.4|0
1727227800000|2024-09-25 01:30:00|8257.9|8250.9|8257.9|8250.9|8259.1|8252.1|8256.6|8249.6|0
1727228100000|2024-09-25 01:35:00|8257.6|8250.6|8258.4|8251.4|8259.1|8252.1|8257.6|8250.6|0
1727228400000|2024-09-25 01:40:00|8257.9|8250.9|8257.9|8250.9|8259.1|8252.1|8257.1|8250.1|0
1727228700000|2024-09-25 01:45:00|8257.6|8250.6|8250.9|8243.9|8258.1|8251.1|8246.6|8239.6|0
1727229000000|2024-09-25 01:50:00|8250.1|8243.1|8243.1|8236.1|8250.1|8243.1|8243.1|8236.1|0
1727229300000|2024-09-25 01:55:00|8242.9|8235.9|8239.9|8232.9|8243.1|8236.1|8239.9|8232.9|0
1727229600000|2024-09-25 02:00:00|8239.6|8232.6|8240.9|8233.9|8241.9|8234.9|8237.9|8230.9|0
1727229900000|2024-09-25 02:05:00|8241.6|8234.6|8241.4|8234.4|8242.9|8235.9|8239.6|8232.6|0
1727230200000|2024-09-25 02:10:00|8239.6|8232.6|8244.4|8237.4|8244.4|8237.4|8236.6|8229.6|0
1727230500000|2024-09-25 02:15:00|8244.1|8237.1|8247.1|8240.1|8250.4|8243.4|8243.6|8236.6|0
1727230800000|2024-09-25 02:20:00|8246.9|8239.9|8246.1|8239.1|8249.1|8242.1|8245.6|8238.6|0
1727231100000|2024-09-25 02:25:00|8245.9|8238.9|8240.4|8233.4|8245.9|8238.9|8237.4|8230.4|0
1727231400000|2024-09-25 02:30:00|8240.6|8233.6|8239.1|8232.1|8241.1|8234.1|8236.6|8229.6|0
1727231700000|2024-09-25 02:35:00|8238.1|8231.1|8239.6|8232.6|8241.1|8234.1|8237.6|8230.6|0
1727232000000|2024-09-25 02:40:00|8239.9|8232.9|8245.1|8238.1|8245.1|8238.1|8239.4|8232.4|0
1727232300000|2024-09-25 02:45:00|8243.4|8236.4|8244.1|8237.1|8246.6|8239.6|8242.9|8235.9|0
1727232600000|2024-09-25 02:50:00|8244.6|8237.6|8244.1|8237.1|8245.9|8238.9|8243.1|8236.1|0
1727232900000|2024-09-25 02:55:00|8244.4|8237.4|8243.9|8236.9|8245.9|8238.9|8243.6|8236.6|0
1727233200000|2024-09-25 03:00:00|8244.1|8237.1|8240.1|8233.1|8244.1|8237.1|8238.9|8231.9|0
1727233500000|2024-09-25 03:05:00|8240.4|8233.4|8239.6|8232.6|8242.4|8235.4|8239.4|8232.4|0
1727233800000|2024-09-25 03:10:00|8239.9|8232.9|8239.4|8232.4|8240.6|8233.6|8238.4|8231.4|0
1727234100000|2024-09-25 03:15:00|8239.6|8232.6|8238.6|8231.6|8239.6|8232.6|8236.6|8229.6|0
1727234400000|2024-09-25 03:20:00|8239.6|8232.6|8242.1|8235.1|8242.4|8235.4|8238.9|8231.9|0
1727234700000|2024-09-25 03:25:00|8242.6|8235.6|8243.9|8236.9|8245.4|8238.4|8240.4|8233.4|0
1727235000000|2024-09-25 03:30:00|8244.1|8237.1|8245.1|8238.1|8247.4|8240.4|8243.9|8236.9|0
1727235300000|2024-09-25 03:35:00|8244.9|8237.9|8239.6|8232.6|8245.6|8238.6|8239.6|8232.6|0
1727235600000|2024-09-25 03:40:00|8239.4|8232.4|8239.1|8232.1|8241.9|8234.9|8238.1|8231.1|0
1727235900000|2024-09-25 03:45:00|8239.4|8232.4|8241.6|8234.6|8241.6|8234.6|8236.9|8229.9|0
1727236200000|2024-09-25 03:50:00|8241.9|8234.9|8239.6|8232.6|8242.1|8235.1|8239.6|8232.6|0
1727236500000|2024-09-25 03:55:00|8239.4|8232.4|8241.4|8234.4|8243.1|8236.1|8238.9|8231.9|0
1727236800000|2024-09-25 04:00:00|8241.6|8234.6|8239.4|8232.4|8242.9|8235.9|8239.1|8232.1|0
1727237100000|2024-09-25 04:05:00|8239.6|8232.6|8240.1|8233.1|8242.4|8235.4|8239.4|8232.4|0
1727237400000|2024-09-25 04:10:00|8240.9|8233.9|8240.1|8233.1|8242.1|8235.1|8239.4|8232.4|0
1727237700000|2024-09-25 04:15:00|8240.6|8233.6|8243.6|8236.6|8244.4|8237.4|8240.6|8233.6|0
1727238000000|2024-09-25 04:20:00|8244.4|8237.4|8245.1|8238.1|8245.4|8238.4|8243.1|8236.1|0
1727238300000|2024-09-25 04:25:00|8244.9|8237.9|8246.4|8239.4|8246.4|8239.4|8244.1|8237.1|0
1727238600000|2024-09-25 04:30:00|8246.1|8239.1|8244.4|8237.4|8246.4|8239.4|8244.4|8237.4|0
1727238900000|2024-09-25 04:35:00|8244.6|8237.6|8246.1|8239.1|8246.1|8239.1|8242.1|8235.1|0
1727239200000|2024-09-25 04:40:00|8245.9|8238.9|8246.1|8239.1|8246.4|8239.4|8245.4|8238.4|0
1727239500000|2024-09-25 04:45:00|8246.9|8239.9|8251.4|8244.4|8251.9|8244.9|8245.4|8238.4|0
1727239800000|2024-09-25 04:50:00|8251.1|8244.1|8250.1|8243.1|8251.1|8244.1|8249.4|8242.4|0
1727240100000|2024-09-25 04:55:00|8249.6|8242.6|8248.1|8241.1|8249.6|8242.6|8245.9|8238.9|0
1727240400000|2024-09-25 05:00:00|8247.6|8240.6|8250.4|8243.4|8250.4|8243.4|8244.6|8237.6|0
1727240700000|2024-09-25 05:05:00|8250.1|8243.1|8249.6|8242.6|8252.4|8245.4|8248.6|8241.6|0
1727241000000|2024-09-25 05:10:00|8249.1|8242.1|8249.4|8242.4|8250.4|8243.4|8245.9|8238.9|0
1727241300000|2024-09-25 05:15:00|8248.6|8241.6|8243.4|8236.4|8248.6|8241.6|8243.4|8236.4|0
1727241600000|2024-09-25 05:20:00|8244.1|8237.1|8240.4|8233.4|8244.6|8237.6|8239.6|8232.6|0
1727241900000|2024-09-25 05:25:00|8239.9|8232.9|8240.1|8233.1|8241.9|8234.9|8238.6|8231.6|0
1727242200000|2024-09-25 05:30:00|8240.4|8233.4|8244.1|8237.1|8244.1|8237.1|8239.6|8232.6|0
1727242500000|2024-09-25 05:35:00|8243.6|8236.6|8240.9|8233.9|8243.6|8236.6|8237.4|8230.4|0
1727242800000|2024-09-25 05:40:00|8239.9|8232.9|8236.1|8229.1|8240.4|8233.4|8235.1|8228.1|0
1727243100000|2024-09-25 05:45:00|8235.9|8228.9|8234.1|8227.1|8238.1|8231.1|8233.1|8226.1|0
1727243400000|2024-09-25 05:50:00|8233.9|8226.9|8238.6|8231.6|8238.9|8231.9|8233.6|8226.6|0
1727243700000|2024-09-25 05:55:00|8237.1|8230.1|8237.9|8230.9|8238.4|8231.4|8235.9|8228.9|0
1727244000000|2024-09-25 06:00:00|8238.1|8231.1|8244.9|8237.9|8245.9|8238.9|8236.4|8229.4|0
1727244300000|2024-09-25 06:05:00|8244.1|8237.1|8248.1|8241.1|8248.9|8241.9|8241.6|8234.6|0
1727244600000|2024-09-25 06:10:00|8246.6|8239.6|8236.9|8229.9|8248.1|8241.1|8236.9|8229.9|0
1727244900000|2024-09-25 06:15:00|8236.1|8229.1|8240.4|8233.4|8241.6|8234.6|8233.6|8226.6|0
1727245200000|2024-09-25 06:20:00|8239.1|8232.1|8243.1|8236.1|8244.6|8237.6|8236.4|8229.4|0
1727245500000|2024-09-25 06:25:00|8242.6|8235.6|8239.9|8232.9|8243.4|8236.4|8238.4|8231.4|0
1727245800000|2024-09-25 06:30:00|8240.1|8233.1|8234.1|8227.1|8240.9|8233.9|8233.6|8226.6|0
1727246100000|2024-09-25 06:35:00|8233.9|8226.9|8236.9|8229.9|8236.9|8229.9|8232.4|8225.4|0
1727246400000|2024-09-25 06:40:00|8236.1|8229.1|8244.1|8237.1|8244.1|8237.1|8235.6|8228.6|0
1727246700000|2024-09-25 06:45:00|8243.9|8236.9|8242.9|8235.9|8243.9|8236.9|8238.9|8231.9|0
1727247000000|2024-09-25 06:50:00|8243.1|8236.1|8240.6|8233.6|8243.9|8236.9|8239.9|8232.9|0
1727247300000|2024-09-25 06:55:00|8240.1|8233.1|8240.6|8233.6|8243.1|8236.1|8238.9|8231.9|0
1727247600000|2024-09-25 07:00:00|8241.6|8234.6|8252.6|8245.6|8259.6|8252.6|8241.6|8234.6|0
1727247900000|2024-09-25 07:05:00|8252.1|8245.1|8254.1|8247.1|8257.6|8250.6|8249.9|8242.9|0
1727248200000|2024-09-25 07:10:00|8254.9|8247.9|8260.4|8253.4|8261.4|8254.4|8254.9|8247.9|0
1727248500000|2024-09-25 07:15:00|8260.1|8253.1|8266.9|8259.9|8268.1|8261.1|8255.9|8248.9|0
1727248800000|2024-09-25 07:20:00|8267.6|8260.6|8273.1|8266.1|8273.9|8266.9|8267.4|8260.4|0
1727249100000|2024-09-25 07:25:00|8273.4|8266.4|8275.1|8268.1|8276.1|8269.1|8271.9|8264.9|0
1727249400000|2024-09-25 07:30:00|8275.4|8268.4|8261.4|8254.4|8276.4|8269.4|8259.9|8252.9|0
1727249700000|2024-09-25 07:35:00|8261.1|8254.1|8266.1|8259.1|8267.9|8260.9|8261.1|8254.1|0
1727250000000|2024-09-25 07:40:00|8266.4|8259.4|8267.9|8260.9|8268.9|8261.9|8264.4|8257.4|0
1727250300000|2024-09-25 07:45:00|8268.1|8261.1|8269.6|8262.6|8271.6|8264.6|8267.4|8260.4|0
1727250600000|2024-09-25 07:50:00|8269.9|8262.9|8271.9|8264.9|8272.9|8265.9|8268.6|8261.6|0
1727250900000|2024-09-25 07:55:00|8272.4|8265.4|8277.4|8270.4|8277.9|8270.9|8272.1|8265.1|0
1727251200000|2024-09-25 08:00:00|8276.6|8269.6|8282.4|8275.4|8282.4|8275.4|8274.4|8267.4|0
1727251500000|2024-09-25 08:05:00|8282.1|8275.1|8282.1|8275.1|8285.9|8278.9|8280.1|8273.1|0
1727251800000|2024-09-25 08:10:00|8282.4|8275.4|8283.9|8276.9|8285.1|8278.1|8282.1|8275.1|0
1727252100000|2024-09-25 08:15:00|8284.4|8277.4|8283.6|8276.6|8286.6|8279.6|8281.1|8274.1|0
1727252400000|2024-09-25 08:20:00|8283.9|8276.9|8284.9|8277.9|8285.4|8278.4|8281.9|8274.9|0
1727252700000|2024-09-25 08:25:00|8284.7|8277.7|8286.2|8279.2|8287.4|8280.4|8283.2|8276.2|0
1727253000000|2024-09-25 08:30:00|8285.9|8278.9|8291.4|8284.4|8294.7|8287.7|8285.9|8278.9|0
1727253300000|2024-09-25 08:35:00|8291.7|8284.7|8295.2|8288.2|8295.7|8288.7|8288.7|8281.7|0
1727253600000|2024-09-25 08:40:00|8294.7|8287.7|8295.9|8288.9|8297.2|8290.2|8293.7|8286.7|0
1727253900000|2024-09-25 08:45:00|8296.2|8289.2|8296.7|8289.7|8298.7|8291.7|8295.4|8288.4|0
1727254200000|2024-09-25 08:50:00|8296.9|8289.9|8296.4|8289.4|8302.4|8295.4|8295.9|8288.9|0
1727254500000|2024-09-25 08:55:00|8296.2|8289.2|8296.7|8289.7|8299.4|8292.4|8291.9|8284.9|0
1727254800000|2024-09-25 09:00:00|8296.4|8289.4|8290.7|8283.7|8296.4|8289.4|8289.4|8282.4|0
1727255100000|2024-09-25 09:05:00|8290.2|8283.2|8293.9|8286.9|8294.7|8287.7|8289.7|8282.7|0
1727255400000|2024-09-25 09:10:00|8294.2|8287.2|8294.4|8287.4|8296.4|8289.4|8293.2|8286.2|0
1727255700000|2024-09-25 09:15:00|8294.7|8287.7|8291.7|8284.7|8295.2|8288.2|8291.2|8284.2|0
1727256000000|2024-09-25 09:20:00|8291.9|8284.9|8285.9|8278.9|8291.9|8284.9|8285.7|8278.7|0
1727256300000|2024-09-25 09:25:00|8286.2|8279.2|8286.9|8279.9|8290.2|8283.2|8283.9|8276.9|0
1727256600000|2024-09-25 09:30:00|8287.2|8280.2|8293.2|8286.2|8293.7|8286.7|8285.2|8278.2|0
1727256900000|2024-09-25 09:35:00|8292.9|8285.9|8291.2|8284.2|8295.9|8288.9|8290.9|8283.9|0
1727257200000|2024-09-25 09:40:00|8291.4|8284.4|8292.2|8285.2|8293.7|8286.7|8290.7|8283.7|0
1727257500000|2024-09-25 09:45:00|8292.7|8285.7|8293.2|8286.2|8293.4|8286.4|8287.7|8280.7|0
1727257800000|2024-09-25 09:50:00|8292.7|8285.7|8293.7|8286.7|8294.7|8287.7|8292.4|8285.4|0
1727258100000|2024-09-25 09:55:00|8293.9|8286.9|8297.4|8290.4|8298.4|8291.4|8292.7|8285.7|0
1727258400000|2024-09-25 10:00:00|8297.7|8290.7|8302.7|8295.7|8304.9|8297.9|8297.2|8290.2|0
1727258700000|2024-09-25 10:05:00|8303.4|8296.4|8301.7|8294.7|8306.4|8299.4|8300.2|8293.2|0
1727259000000|2024-09-25 10:10:00|8301.9|8294.9|8302.9|8295.9|8305.2|8298.2|8301.9|8294.9|0
1727259300000|2024-09-25 10:15:00|8303.2|8296.2|8305.2|8298.2|8306.2|8299.2|8303.2|8296.2|0
1727259600000|2024-09-25 10:20:00|8304.9|8297.9|8304.7|8297.7|8308.2|8301.2|8304.7|8297.7|0
1727259900000|2024-09-25 10:25:00|8304.4|8297.4|8306.7|8299.7|8306.9|8299.9|8303.4|8296.4|0
1727260200000|2024-09-25 10:30:00|8306.4|8299.4|8310.2|8303.2|8310.9|8303.9|8305.7|8298.7|0
1727260500000|2024-09-25 10:35:00|8310.4|8303.4|8310.2|8303.2|8312.4|8305.4|8309.2|8302.2|0
1727260800000|2024-09-25 10:40:00|8309.9|8302.9|8306.2|8299.2|8311.9|8304.9|8306.2|8299.2|0
1727261100000|2024-09-25 10:45:00|8305.7|8298.7|8308.7|8301.7|8310.2|8303.2|8304.9|8297.9|0
1727261400000|2024-09-25 10:50:00|8308.4|8301.4|8309.4|8302.4|8310.2|8303.2|8307.9|8300.9|0
1727261700000|2024-09-25 10:55:00|8309.7|8302.7|8320.9|8313.9|8320.9|8313.9|8308.4|8301.4|0
1727262000000|2024-09-25 11:00:00|8322.4|8315.4|8317.7|8310.7|8322.9|8315.9|8316.9|8309.9|0
1727262300000|2024-09-25 11:05:00|8317.2|8310.2|8315.2|8308.2|8319.2|8312.2|8315.2|8308.2|0
1727262600000|2024-09-25 11:10:00|8315.7|8308.7|8316.2|8309.2|8317.7|8310.7|8313.9|8306.9|0
1727262900000|2024-09-25 11:15:00|8316.7|8309.7|8316.2|8309.2|8319.2|8312.2|8314.9|8307.9|0
1727263200000|2024-09-25 11:20:00|8316.7|8309.7|8319.2|8312.2|8319.9|8312.9|8315.4|8308.4|0
1727263500000|2024-09-25 11:25:00|8318.9|8311.9|8313.7|8306.7|8319.7|8312.7|8313.7|8306.7|0
1727263800000|2024-09-25 11:30:00|8313.4|8306.4|8312.9|8305.9|8315.2|8308.2|8310.7|8303.7|0
1727264100000|2024-09-25 11:35:00|8312.7|8305.7|8312.2|8305.2|8314.4|8307.4|8311.9|8304.9|0
1727264400000|2024-09-25 11:40:00|8312.4|8305.4|8313.2|8306.2|8313.2|8306.2|8311|8304|0
1727264700000|2024-09-25 11:45:00|8313.5|8306.5|8311.5|8304.5|8314.7|8307.7|8311|8304|0
1727265000000|2024-09-25 11:50:00|8312|8305|8314|8307|8314|8307|8311|8304|0
1727265300000|2024-09-25 11:55:00|8313.7|8306.7|8311.7|8304.7|8314.5|8307.5|8311.7|8304.7|0
1727265600000|2024-09-25 12:00:00|8312|8305|8307|8300|8314|8307|8306.5|8299.5|0
1727265900000|2024-09-25 12:05:00|8307.2|8300.2|8307.7|8300.7|8309.7|8302.7|8307|8300|0
1727266200000|2024-09-25 12:10:00|8308|8301|8306.7|8299.7|8308.5|8301.5|8303.5|8296.5|0
1727266500000|2024-09-25 12:15:00|8307|8300|8308.2|8301.2|8309.5|8302.5|8306|8299|0
1727266800000|2024-09-25 12:20:00|8308|8301|8310|8303|8311.5|8304.5|8308|8301|0
1727267100000|2024-09-25 12:25:00|8310.5|8303.5|8309.5|8302.5|8312|8305|8309|8302|0
1727267400000|2024-09-25 12:30:00|8309|8302|8304.7|8297.7|8309|8302|8304.5|8297.5|0
1727267700000|2024-09-25 12:35:00|8305|8298|8303|8296|8308|8301|8301.7|8294.7|0
1727268000000|2024-09-25 12:40:00|8302.7|8295.7|8297.5|8290.5|8303.2|8296.2|8297|8290|0
1727268300000|2024-09-25 12:45:00|8298|8291|8293.5|8286.5|8298|8291|8293.2|8286.2|0
1727268600000|2024-09-25 12:50:00|8293.7|8286.7|8296.5|8289.5|8298.5|8291.5|8292.5|8285.5|0
1727268900000|2024-09-25 12:55:00|8296.7|8289.7|8293|8286|8297.5|8290.5|8291.2|8284.2|0
1727269200000|2024-09-25 13:00:00|8292.2|8285.2|8287.5|8280.5|8293|8286|8286|8279|0
1727269500000|2024-09-25 13:05:00|8287.7|8280.7|8286|8279|8288|8281|8283.5|8276.5|0
1727269800000|2024-09-25 13:10:00|8285.7|8278.7|8282.5|8275.5|8286|8279|8281.2|8274.2|0
1727270100000|2024-09-25 13:15:00|8283|8276|8282.5|8275.5|8283.5|8276.5|8280.5|8273.5|0
1727270400000|2024-09-25 13:20:00|8282.2|8275.2|8279.5|8272.5|8282.2|8275.2|8278.7|8271.7|0
1727270700000|2024-09-25 13:25:00|8280|8273|8278.2|8271.2|8280|8273|8276.7|8269.7|0
1727271000000|2024-09-25 13:30:00|8278|8271|8268.7|8261.7|8278.7|8271.7|8267.5|8260.5|0
1727271300000|2024-09-25 13:35:00|8268.5|8261.5|8270|8263|8271|8264|8266.2|8259.2|0
1727271600000|2024-09-25 13:40:00|8270.5|8263.5|8270.2|8263.2|8272|8265|8265.5|8258.5|0
1727271900000|2024-09-25 13:45:00|8271|8264|8261.7|8254.7|8272|8265|8261.5|8254.5|0
1727272200000|2024-09-25 13:50:00|8262|8255|8266.7|8259.7|8268|8261|8261.5|8254.5|0
1727272500000|2024-09-25 13:55:00|8266.5|8259.5|8268.2|8261.2|8269.2|8262.2|8264.5|8257.5|0
1727272800000|2024-09-25 14:00:00|8268.7|8261.7|8267.2|8260.2|8269.5|8262.5|8265|8258|0
1727273100000|2024-09-25 14:05:00|8267|8260|8270.2|8263.2|8274.2|8267.2|8267|8260|0
1727273400000|2024-09-25 14:10:00|8270.3|8263.3|8264.3|8257.3|8271.3|8264.3|8262.5|8255.5|0
1727273700000|2024-09-25 14:15:00|8264.5|8257.5|8258.3|8251.3|8265.3|8258.3|8258.3|8251.3|0
1727274000000|2024-09-25 14:20:00|8258.5|8251.5|8259.3|8252.3|8259.5|8252.5|8255.8|8248.8|0
1727274300000|2024-09-25 14:25:00|8259.8|8252.8|8259|8252|8262.3|8255.3|8257|8250|0
1727274600000|2024-09-25 14:30:00|8259.8|8252.8|8258.3|8251.3|8261.3|8254.3|8256.8|8249.8|0
1727274900000|2024-09-25 14:35:00|8258|8251|8263.3|8256.3|8263.3|8256.3|8256.3|8249.3|0
1727275200000|2024-09-25 14:40:00|8262.8|8255.8|8264.3|8257.3|8266.5|8259.5|8261.5|8254.5|0
1727275500000|2024-09-25 14:45:00|8264|8257|8264.8|8257.8|8265.8|8258.8|8261.5|8254.5|0
1727275800000|2024-09-25 14:50:00|8264.3|8257.3|8268.8|8261.8|8269.8|8262.8|8263.8|8256.8|0
1727276100000|2024-09-25 14:55:00|8268.5|8261.5|8264.3|8257.3|8270.8|8263.8|8262.5|8255.5|0
1727276400000|2024-09-25 15:00:00|8265|8258|8266.5|8259.5|8266.5|8259.5|8260.3|8253.3|0
1727276700000|2024-09-25 15:05:00|8266.3|8259.3|8265.5|8258.5|8267.5|8260.5|8262.3|8255.3|0
1727277000000|2024-09-25 15:10:00|8265.3|8258.3|8263.8|8256.8|8265.3|8258.3|8260.5|8253.5|0
1727277300000|2024-09-25 15:15:00|8264.3|8257.3|8268|8261|8268.8|8261.8|8264.3|8257.3|0
1727277600000|2024-09-25 15:20:00|8267.8|8260.8|8270.8|8263.8|8272.3|8265.3|8265.8|8258.8|0
1727277900000|2024-09-25 15:25:00|8270.5|8263.5|8270.3|8263.3|8271.8|8264.8|8269.3|8262.3|0
1727278200000|2024-09-25 15:30:00|8263.8|8256.8|8269.8|8262.8|8273.8|8266.8|8262.3|8255.3|0
1727278500000|2024-09-25 15:35:00|8269.3|8262.3|8268.3|8261.3|8270|8263|8265.8|8258.8|0
1727278800000|2024-09-25 15:40:00|8268.5|8261.5|8266.8|8259.8|8270.8|8263.8|8266.8|8259.8|0
1727279100000|2024-09-25 15:45:00|8266.5|8259.5|8266.8|8259.8|8268.3|8261.3|8265.8|8258.8|0
1727279400000|2024-09-25 15:50:00|8266.3|8259.3|8267|8260|8267.8|8260.8|8265.8|8258.8|0
1727279700000|2024-09-25 15:55:00|8267.3|8260.3|8267.3|8260.3|8267.8|8260.8|8266|8259|0
1727280000000|2024-09-25 16:00:00|8267|8260|8267|8260|8267.5|8260.5|8265.8|8258.8|0
1727280300000|2024-09-25 16:05:00|8267.3|8260.3|8269.8|8262.8|8270|8263|8266.3|8259.3|0
1727280600000|2024-09-25 16:10:00|8270|8263|8269.3|8262.3|8270.8|8263.8|8269.3|8262.3|0
1727280900000|2024-09-25 16:15:00|8269|8262|8266.5|8259.5|8269.3|8262.3|8266.5|8259.5|0
1727281200000|2024-09-25 16:20:00|8266.8|8259.8|8268.8|8261.8|8269|8262|8265.8|8258.8|0
1727281500000|2024-09-25 16:25:00|8269|8262|8270.3|8263.3|8271.3|8264.3|8268.3|8261.3|0
1727281800000|2024-09-25 16:30:00|8270|8263|8268.5|8261.5|8270.5|8263.5|8267|8260|0
1727282100000|2024-09-25 16:35:00|8268.8|8261.8|8268.8|8261.8|8269|8262|8267.5|8260.5|0
1727282400000|2024-09-25 16:40:00|8269|8262|8268|8261|8269.8|8262.8|8266.3|8259.3|0
1727282700000|2024-09-25 16:45:00|8268.3|8261.3|8266.5|8259.5|8268.8|8261.8|8265.8|8258.8|0
1727283000000|2024-09-25 16:50:00|8266.8|8259.8|8270.8|8263.8|8271.8|8264.8|8266.5|8259.5|0
1727283300000|2024-09-25 16:55:00|8271|8264|8267|8260|8271|8264|8266.5|8259.5|0
1727283600000|2024-09-25 17:00:00|8267.3|8260.3|8269.3|8262.3|8270.5|8263.5|8262.8|8255.8|0
1727283900000|2024-09-25 17:05:00|8269|8262|8271.8|8264.8|8274.3|8267.3|8268.5|8261.5|0
1727284200000|2024-09-25 17:10:00|8271.5|8264.5|8270.3|8263.3|8272.3|8265.3|8270|8263|0
1727284500000|2024-09-25 17:15:00|8270.8|8263.8|8271.8|8264.8|8273.8|8266.8|8270.3|8263.3|0
1727284800000|2024-09-25 17:20:00|8272|8265|8268.5|8261.5|8272|8265|8268.5|8261.5|0
1727285100000|2024-09-25 17:25:00|8268.8|8261.8|8264.8|8257.8|8269.3|8262.3|8264.8|8257.8|0
1727285400000|2024-09-25 17:30:00|8265|8258|8262|8255|8265.5|8258.5|8262|8255|0
1727285700000|2024-09-25 17:35:00|8261.8|8254.8|8263|8256|8264.3|8257.3|8259|8252|0
1727286000000|2024-09-25 17:40:00|8262.8|8255.8|8263.8|8256.8|8264.5|8257.5|8261|8254|0
1727286300000|2024-09-25 17:45:00|8263.5|8256.5|8264.3|8257.3|8265.3|8258.3|8261.3|8254.3|0
1727286600000|2024-09-25 17:50:00|8264|8257|8269.3|8262.3|8269.3|8262.3|8264|8257|0
1727286900000|2024-09-25 17:55:00|8269.5|8262.5|8271.3|8264.3|8271.8|8264.8|8268.5|8261.5|0
1727287200000|2024-09-25 18:00:00|8271|8264|8273|8266|8273.3|8266.3|8270.8|8263.8|0
1727287500000|2024-09-25 18:05:00|8272.8|8265.8|8271.3|8264.3|8273.8|8266.8|8270.3|8263.3|0
1727287800000|2024-09-25 18:10:00|8271.5|8264.5|8270.8|8263.8|8272.8|8265.8|8270.5|8263.5|0
1727288100000|2024-09-25 18:15:00|8270.3|8263.3|8270.8|8263.8|8271.3|8264.3|8268|8261|0
1727288400000|2024-09-25 18:20:00|8270.5|8263.5|8271.5|8264.5|8272|8265|8269.8|8262.8|0
1727288700000|2024-09-25 18:25:00|8271.8|8264.8|8273.8|8266.8|8273.8|8266.8|8271.8|8264.8|0
1727289000000|2024-09-25 18:30:00|8274|8267|8273.3|8266.3|8274.3|8267.3|8271.5|8264.5|0
1727289300000|2024-09-25 18:35:00|8273.5|8266.5|8274.3|8267.3|8275.5|8268.5|8273.3|8266.3|0
1727289600000|2024-09-25 18:40:00|8274|8267|8272.5|8265.5|8274|8267|8272.3|8265.3|0
1727289900000|2024-09-25 18:45:00|8272.8|8265.8|8272.5|8265.5|8273.8|8266.8|8271.5|8264.5|0
1727290200000|2024-09-25 18:50:00|8272.3|8265.3|8273.5|8266.5|8274.3|8267.3|8272|8265|0
1727290500000|2024-09-25 18:55:00|8273.8|8266.8|8271.3|8264.3|8273.8|8266.8|8270.8|8263.8|0
1727290800000|2024-09-25 19:00:00|8270.5|8263.5|8272|8265|8272.5|8265.5|8270|8263|0
1727291100000|2024-09-25 19:05:00|8271.8|8264.8|8271.5|8264.5|8272.5|8265.5|8271.3|8264.3|0
1727291400000|2024-09-25 19:10:00|8271.8|8264.8|8270.3|8263.3|8272.8|8265.8|8270|8263|0
1727291700000|2024-09-25 19:15:00|8270.5|8263.5|8267.3|8260.3|8270.8|8263.8|8267.3|8260.3|0
1727292000000|2024-09-25 19:20:00|8267|8260|8268|8261|8268.5|8261.5|8267|8260|0
1727292300000|2024-09-25 19:25:00|8267.8|8260.8|8267.5|8260.5|8268|8261|8266.3|8259.3|0
1727292600000|2024-09-25 19:30:00|8267.3|8260.3|8266|8259|8268.5|8261.5|8264.5|8257.5|0
1727292900000|2024-09-25 19:35:00|8265.8|8258.8|8265.8|8258.8|8267.5|8260.5|8265.3|8258.3|0
1727293200000|2024-09-25 19:40:00|8265.5|8258.5|8265.8|8258.8|8266|8259|8262.8|8255.8|0
1727293500000|2024-09-25 19:45:00|8265.5|8258.5|8267.8|8260.8|8268.3|8261.3|8265.5|8258.5|0
1727293800000|2024-09-25 19:50:00|8267.5|8260.5|8266.5|8259.5|8268.5|8261.5|8265.8|8258.8|0
1727294100000|2024-09-25 19:55:00|8266.3|8259.3|8265.1|8258.1|8266.3|8259.3|8262|8255|0
1727294400000|2024-09-25 20:00:00|8264.1|8257.1|8267.6|8260.6|8268|8261|8262.3|8255.3|0
1727294700000|2024-09-25 20:05:00|8267.5|8260.5|8266.7|8259.7|8268.3|8261.3|8266.7|8259.7|0
1727295000000|2024-09-25 20:10:00|8266.8|8259.8|8269.5|8262.5|8269.7|8262.7|8266.6|8259.6|0
1727295300000|2024-09-25 20:15:00|8269.4|8262.4|8267.8|8260.8|8269.4|8262.4|8267.8|8260.8|0
1727295600000|2024-09-25 20:20:00|8267.7|8260.7|8267.2|8260.2|8267.7|8260.7|8265.4|8258.4|0
1727295900000|2024-09-25 20:25:00|8267.4|8260.4|8268.2|8261.2|8268.2|8261.2|8267.4|8260.4|0
1727296200000|2024-09-25 20:30:00|8268.3|8261.3|8268.4|8261.4|8269|8262|8268.3|8261.3|0
1727296500000|2024-09-25 20:35:00|8268.5|8261.5|8268.8|8261.8|8268.8|8261.8|8268.3|8261.3|0
1727296800000|2024-09-25 20:40:00|8268.9|8261.9|8268.8|8261.8|8269.3|8262.3|8268.6|8261.6|0
1727297100000|2024-09-25 20:45:00|8268.6|8261.6|8269.6|8262.6|8270.2|8263.2|8268.4|8261.4|0
1727297400000|2024-09-25 20:50:00|8269.7|8262.7|8270.2|8263.2|8270.4|8263.4|8269.6|8262.6|0
1727297700000|2024-09-25 20:55:00|8270.1|8263.1|8270|8263|8270.2|8263.2|8269.3|8262.3|0
1727298000000|2024-09-25 21:00:00|8269.6|8262.6|8268.6|8261.6|8270.3|8263.3|8268.4|8261.4|0
1727298300000|2024-09-25 21:05:00|8268.5|8261.5|8269.7|8262.7|8269.7|8262.7|8268.5|8261.5|0
1727298600000|2024-09-25 21:10:00|8269.6|8262.6|8268.8|8261.8|8269.6|8262.6|8268.4|8261.4|0
1727298900000|2024-09-25 21:15:00|8269.1|8262.1|8269|8262|8269.8|8262.8|8269|8262|0
1727299200000|2024-09-25 21:20:00|8269.1|8262.1|8269.1|8262.1|8269.2|8262.2|8268.7|8261.7|0
1727299500000|2024-09-25 21:25:00|8269.3|8262.3|8269|8262|8270.1|8263.1|8268|8261|0
1727299800000|2024-09-25 21:30:00|8268.9|8261.9|8269|8262|8269|8262|8268.9|8261.9|0
1727300100000|2024-09-25 21:35:00|8269.1|8262.1|8268.6|8261.6|8269.1|8262.1|8268.6|8261.6|0
1727300400000|2024-09-25 21:40:00|8268.7|8261.7|8268.7|8261.7|8268.8|8261.8|8268.7|8261.7|0
1727300700000|2024-09-25 21:45:00|8268.9|8261.9|8269.4|8262.4|8269.5|8262.5|8268.9|8261.9|0
1727301000000|2024-09-25 21:50:00|8269.6|8262.6|8269.6|8262.6|8269.7|8262.7|8269.5|8262.5|0
1727301300000|2024-09-25 21:55:00|8269.7|8262.7|8270.2|8263.2|8270.2|8263.2|8269.7|8262.7|0
1727301600000|2024-09-25 22:00:00|8269.2|8262.2|8266.9|8259.9|8269.8|8262.8|8266.5|8259.5|0
1727301900000|2024-09-25 22:05:00|8267|8260|8270.1|8263.1|8271.5|8264.5|8266.9|8259.9|0
1727302200000|2024-09-25 22:10:00|8270.2|8263.2|8270.4|8263.4|8270.6|8263.6|8269.9|8262.9|0
1727302500000|2024-09-25 22:15:00|8270.3|8263.3|8269.6|8262.6|8270.3|8263.3|8269.6|8262.6|0
1727302800000|2024-09-25 22:20:00|8269.5|8262.5|8269.6|8262.6|8269.6|8262.6|8269.3|8262.3|0
1727303100000|2024-09-25 22:25:00|8269.7|8262.7|8270.4|8263.4|8270.5|8263.5|8269.7|8262.7|0
1727303400000|2024-09-25 22:30:00|8270.3|8263.3|8273|8266|8273|8266|8270.1|8263.1|0
1727303700000|2024-09-25 22:35:00|8273.2|8266.2|8273|8266|8273.2|8266.2|8272.4|8265.4|0
1727304000000|2024-09-25 22:40:00|8273.2|8266.2|8274.4|8267.4|8274.7|8267.7|8273.2|8266.2|0
1727304300000|2024-09-25 22:45:00|8274.5|8267.5|8273.1|8266.1|8274.7|8267.7|8273.1|8266.1|0
1727304600000|2024-09-25 22:50:00|8273|8266|8273.1|8266.1|8273.1|8266.1|8272.8|8265.8|0
1727304900000|2024-09-25 22:55:00|8273|8266|8272.8|8265.8|8273.4|8266.4|8272.8|8265.8|0
1727305200000|2024-09-25 23:00:00|8273.1|8266.1|8272.3|8265.3|8273.4|8266.4|8272|8265|0
1727305500000|2024-09-25 23:05:00|8272.2|8265.2|8272|8265|8272.2|8265.2|8271.7|8264.7|0
1727305800000|2024-09-25 23:10:00|8271.9|8264.9|8272.8|8265.8|8272.8|8265.8|8271.9|8264.9|0
1727306100000|2024-09-25 23:15:00|8272.9|8265.9|8272.3|8265.3|8273.1|8266.1|8272.3|8265.3|0
1727306400000|2024-09-25 23:20:00|8272.4|8265.4|8273.7|8266.7|8273.7|8266.7|8272.3|8265.3|0
1727306700000|2024-09-25 23:25:00|8273.8|8266.8|8274|8267|8274.3|8267.3|8273.8|8266.8|0
1727307000000|2024-09-25 23:30:00|8274.1|8267.1|8274.4|8267.4|8274.6|8267.6|8274|8267|0
1727307300000|2024-09-25 23:35:00|8274.3|8267.3|8274.7|8267.7|8275|8268|8273.8|8266.8|0
1727307600000|2024-09-25 23:40:00|8273.7|8266.7|8274|8267|8274.6|8267.6|8272.9|8265.9|0
1727307900000|2024-09-25 23:45:00|8274.1|8267.1|8278.3|8271.3|8278.9|8271.9|8274|8267|0
1727308200000|2024-09-25 23:50:00|8278.4|8271.4|8279|8272|8280.1|8273.1|8277.7|8270.7|0
1727308500000|2024-09-25 23:55:00|8278.7|8271.7|8278.5|8271.5|8279.3|8272.3|8276.6|8269.6|0
1727308800000|2024-09-26 00:00:00|8278.4|8271.4|8285.9|8278.9|8286.7|8279.7|8276.9|8269.9|0
1727309100000|2024-09-26 00:05:00|8285.4|8278.4|8288.2|8281.2|8288.4|8281.4|8285.2|8278.2|0
1727309400000|2024-09-26 00:10:00|8288.4|8281.4|8287.7|8280.7|8288.9|8281.9|8287.7|8280.7|0
1727309700000|2024-09-26 00:15:00|8288.4|8281.4|8287.9|8280.9|8288.9|8281.9|8283.7|8276.7|0
1727310000000|2024-09-26 00:20:00|8288.2|8281.2|8287.4|8280.4|8288.2|8281.2|8285.4|8278.4|0
1727310300000|2024-09-26 00:25:00|8287.7|8280.7|8286.9|8279.9|8289.4|8282.4|8286.9|8279.9|0
1727310600000|2024-09-26 00:30:00|8287.2|8280.2|8289.4|8282.4|8289.7|8282.7|8287.2|8280.2|0
1727310900000|2024-09-26 00:35:00|8289.7|8282.7|8291.2|8284.2|8291.7|8284.7|8289.7|8282.7|0
1727311200000|2024-09-26 00:40:00|8290.7|8283.7|8289.9|8282.9|8290.7|8283.7|8287.9|8280.9|0
1727311500000|2024-09-26 00:45:00|8288.7|8281.7|8288.9|8281.9|8289.7|8282.7|8288.4|8281.4|0
1727311800000|2024-09-26 00:50:00|8288.7|8281.7|8285.4|8278.4|8288.7|8281.7|8285.4|8278.4|0
1727312100000|2024-09-26 00:55:00|8285.7|8278.7|8285.9|8278.9|8285.9|8278.9|8285.7|8278.7|0
1727312400000|2024-09-26 01:00:00|8285.4|8278.4|8282.9|8275.9|8285.4|8278.4|8282.9|8275.9|0
1727312700000|2024-09-26 01:05:00|8283.4|8276.4|8280.9|8273.9|8284.9|8277.9|8280.4|8273.4|0
1727313000000|2024-09-26 01:10:00|8281.2|8274.2|8282.2|8275.2|8282.9|8275.9|8281.2|8274.2|0
1727313300000|2024-09-26 01:15:00|8282.4|8275.4|8281.7|8274.7|8282.9|8275.9|8280.4|8273.4|0
1727313600000|2024-09-26 01:20:00|8281.9|8274.9|8281.9|8274.9|8282.9|8275.9|8281.7|8274.7|0
1727313900000|2024-09-26 01:25:00|8281.2|8274.2|8281.4|8274.4|8282.2|8275.2|8279.9|8272.9|0
1727314200000|2024-09-26 01:30:00|8281.2|8274.2|8281.4|8274.4|8282.2|8275.2|8280.2|8273.2|0
1727314500000|2024-09-26 01:35:00|8281.2|8274.2|8280.4|8273.4|8281.2|8274.2|8280.2|8273.2|0
1727314800000|2024-09-26 01:40:00|8280.2|8273.2|8281.2|8274.2|8281.9|8274.9|8280.2|8273.2|0
1727315100000|2024-09-26 01:45:00|8280.9|8273.9|8285.7|8278.7|8285.9|8278.9|8280.9|8273.9|0
1727315400000|2024-09-26 01:50:00|8285.9|8278.9|8288.9|8281.9|8288.9|8281.9|8283.4|8276.4|0
1727315700000|2024-09-26 01:55:00|8289.2|8282.2|8290.7|8283.7|8291.7|8284.7|8289.2|8282.2|0
1727316000000|2024-09-26 02:00:00|8291.2|8284.2|8293.4|8286.4|8294.2|8287.2|8290.7|8283.7|0
1727316300000|2024-09-26 02:05:00|8292.7|8285.7|8295.4|8288.4|8295.4|8288.4|8292.7|8285.7|0
1727316600000|2024-09-26 02:10:00|8295.9|8288.9|8292.9|8285.9|8296.2|8289.2|8292.9|8285.9|0
1727316900000|2024-09-26 02:15:00|8292.7|8285.7|8294.2|8287.2|8294.4|8287.4|8291.7|8284.7|0
1727317200000|2024-09-26 02:20:00|8294.7|8287.7|8295.7|8288.7|8296.2|8289.2|8293.7|8286.7|0
1727317500000|2024-09-26 02:25:00|8295.9|8288.9|8295.9|8288.9|8296.4|8289.4|8295.9|8288.9|0
1727317800000|2024-09-26 02:30:00|8295.4|8288.4|8293.7|8286.7|8295.9|8288.9|8293.7|8286.7|0
1727318100000|2024-09-26 02:35:00|8293.9|8286.9|8292.9|8285.9|8295.2|8288.2|8292.7|8285.7|0
1727318400000|2024-09-26 02:40:00|8291.7|8284.7|8290.7|8283.7|8292.7|8285.7|8290.2|8283.2|0
1727318700000|2024-09-26 02:45:00|8291.7|8284.7|8290.2|8283.2|8291.9|8284.9|8290.2|8283.2|0
1727319000000|2024-09-26 02:50:00|8290.4|8283.4|8291.9|8284.9|8291.9|8284.9|8290.2|8283.2|0
1727319300000|2024-09-26 02:55:00|8292.2|8285.2|8291.7|8284.7|8292.2|8285.2|8290.9|8283.9|0
1727319600000|2024-09-26 03:00:00|8291.2|8284.2|8292.7|8285.7|8294.2|8287.2|8291.2|8284.2|0
1727319900000|2024-09-26 03:05:00|8292.4|8285.4|8291.2|8284.2|8292.7|8285.7|8290.9|8283.9|0
1727320200000|2024-09-26 03:10:00|8291.4|8284.4|8290.4|8283.4|8291.4|8284.4|8290.2|8283.2|0
1727320500000|2024-09-26 03:15:00|8291.2|8284.2|8289.4|8282.4|8291.4|8284.4|8289.2|8282.2|0
1727320800000|2024-09-26 03:20:00|8289.2|8282.2|8287.9|8280.9|8289.4|8282.4|8286.9|8279.9|0
1727321100000|2024-09-26 03:25:00|8288.2|8281.2|8287.9|8280.9|8288.4|8281.4|8287.2|8280.2|0
1727321400000|2024-09-26 03:30:00|8287.7|8280.7|8290.4|8283.4|8290.7|8283.7|8287.2|8280.2|0
1727321700000|2024-09-26 03:35:00|8290.7|8283.7|8292.7|8285.7|8292.7|8285.7|8290.7|8283.7|0
1727322000000|2024-09-26 03:40:00|8292.9|8285.9|8293.7|8286.7|8294.2|8287.2|8291.9|8284.9|0
1727322300000|2024-09-26 03:45:00|8293.4|8286.4|8297.9|8290.9|8298.4|8291.4|8292.9|8285.9|0
1727322600000|2024-09-26 03:50:00|8297.7|8290.7|8297.7|8290.7|8297.9|8290.9|8296.7|8289.7|0
1727322900000|2024-09-26 03:55:00|8297.4|8290.4|8296.4|8289.4|8299.2|8292.2|8296.4|8289.4|0
1727323200000|2024-09-26 04:00:00|8296.2|8289.2|8292.2|8285.2|8296.2|8289.2|8292.2|8285.2|0
1727323500000|2024-09-26 04:05:00|8291.9|8284.9|8295.4|8288.4|8295.7|8288.7|8291.2|8284.2|0
1727323800000|2024-09-26 04:10:00|8295.9|8288.9|8293.9|8286.9|8296.2|8289.2|8292.7|8285.7|0
1727324100000|2024-09-26 04:15:00|8294.9|8287.9|8294.4|8287.4|8296.9|8289.9|8291.9|8284.9|0
1727324400000|2024-09-26 04:20:00|8294.7|8287.7|8293.9|8286.9|8294.9|8287.9|8293.2|8286.2|0
1727324700000|2024-09-26 04:25:00|8293.7|8286.7|8293.4|8286.4|8294.4|8287.4|8293.4|8286.4|0
1727325000000|2024-09-26 04:30:00|8293.2|8286.2|8292.2|8285.2|8293.2|8286.2|8291.7|8284.7|0
1727325300000|2024-09-26 04:35:00|8291.9|8284.9|8290.7|8283.7|8292.2|8285.2|8290.7|8283.7|0
1727325600000|2024-09-26 04:40:00|8291.2|8284.2|8291.9|8284.9|8292.2|8285.2|8290.7|8283.7|0
1727325900000|2024-09-26 04:45:00|8291.7|8284.7|8291.4|8284.4|8292.9|8285.9|8289.4|8282.4|0
1727326200000|2024-09-26 04:50:00|8292.2|8285.2|8294.4|8287.4|8295.2|8288.2|8291.7|8284.7|0
1727326500000|2024-09-26 04:55:00|8294.2|8287.2|8292.7|8285.7|8294.7|8287.7|8292.2|8285.2|0
1727326800000|2024-09-26 05:00:00|8293.4|8286.4|8291.7|8284.7|8293.4|8286.4|8290.9|8283.9|0
1727327100000|2024-09-26 05:05:00|8291.4|8284.4|8292.9|8285.9|8293.2|8286.2|8289.9|8282.9|0
1727327400000|2024-09-26 05:10:00|8292.4|8285.4|8293.9|8286.9|8294.2|8287.2|8290.7|8283.7|0
1727327700000|2024-09-26 05:15:00|8293.7|8286.7|8294.2|8287.2|8295.7|8288.7|8292.4|8285.4|0
1727328000000|2024-09-26 05:20:00|8294.4|8287.4|8296.9|8289.9|8296.9|8289.9|8292.7|8285.7|0
1727328300000|2024-09-26 05:25:00|8296.7|8289.7|8305.2|8298.2|8305.2|8298.2|8296.7|8289.7|0
1727328600000|2024-09-26 05:30:00|8305.4|8298.4|8305.4|8298.4|8308.2|8301.2|8305.4|8298.4|0
1727328900000|2024-09-26 05:35:00|8305.2|8298.2|8307.9|8300.9|8307.9|8300.9|8305.2|8298.2|0
1727329200000|2024-09-26 05:40:00|8307.7|8300.7|8312.4|8305.4|8312.4|8305.4|8306.2|8299.2|0
1727329500000|2024-09-26 05:45:00|8313.2|8306.2|8314.9|8307.9|8317.7|8310.7|8311.7|8304.7|0
1727329800000|2024-09-26 05:50:00|8315.2|8308.2|8315.9|8308.9|8317.2|8310.2|8310.9|8303.9|0
1727330100000|2024-09-26 05:55:00|8315.7|8308.7|8315.2|8308.2|8315.9|8308.9|8312.2|8305.2|0
1727330400000|2024-09-26 06:00:00|8314.2|8307.2|8316.2|8309.2|8317.9|8310.9|8312.9|8305.9|0
1727330700000|2024-09-26 06:05:00|8316.4|8309.4|8321.4|8314.4|8325.7|8318.7|8315.7|8308.7|0
1727331000000|2024-09-26 06:10:00|8321.7|8314.7|8324.9|8317.9|8325.4|8318.4|8318.4|8311.4|0
1727331300000|2024-09-26 06:15:00|8325.4|8318.4|8323.4|8316.4|8327.9|8320.9|8322.4|8315.4|0
1727331600000|2024-09-26 06:20:00|8323.7|8316.7|8323.7|8316.7|8324.7|8317.7|8321.2|8314.2|0
1727331900000|2024-09-26 06:25:00|8325.2|8318.2|8323.4|8316.4|8325.2|8318.2|8322.9|8315.9|0
1727332200000|2024-09-26 06:30:00|8323.7|8316.7|8319.4|8312.4|8325.4|8318.4|8318.7|8311.7|0
1727332500000|2024-09-26 06:35:00|8318.9|8311.9|8327.4|8320.4|8329.4|8322.4|8318.9|8311.9|0
1727332800000|2024-09-26 06:40:00|8327.7|8320.7|8330.4|8323.4|8333.2|8326.2|8327.7|8320.7|0
1727333100000|2024-09-26 06:45:00|8330.9|8323.9|8328.9|8321.9|8333.7|8326.7|8326.9|8319.9|0
1727333400000|2024-09-26 06:50:00|8329.2|8322.2|8325.9|8318.9|8329.2|8322.2|8324.9|8317.9|0
1727333700000|2024-09-26 06:55:00|8326.2|8319.2|8324.4|8317.4|8331.9|8324.9|8324.4|8317.4|0
1727334000000|2024-09-26 07:00:00|8324.9|8317.9|8324.9|8317.9|8333.4|8326.4|8317.9|8310.9|0
1727334300000|2024-09-26 07:05:00|8324.7|8317.7|8318.4|8311.4|8325.9|8318.9|8316.7|8309.7|0
1727334600000|2024-09-26 07:10:00|8319.4|8312.4|8316.9|8309.9|8322.9|8315.9|8313.7|8306.7|0
1727334900000|2024-09-26 07:15:00|8317.7|8310.7|8316.9|8309.9|8319.9|8312.9|8313.9|8306.9|0
1727335200000|2024-09-26 07:20:00|8317.2|8310.2|8312.9|8305.9|8317.7|8310.7|8312.7|8305.7|0
1727335500000|2024-09-26 07:25:00|8312.7|8305.7|8309.4|8302.4|8314.4|8307.4|8308.9|8301.9|0
1727335800000|2024-09-26 07:30:00|8309.7|8302.7|8311.4|8304.4|8312.4|8305.4|8303.9|8296.9|0
1727336100000|2024-09-26 07:35:00|8311.2|8304.2|8309.2|8302.2|8311.9|8304.9|8304.9|8297.9|0
1727336400000|2024-09-26 07:40:00|8309.4|8302.4|8312.7|8305.7|8313.2|8306.2|8308.7|8301.7|0
1727336700000|2024-09-26 07:45:00|8313.2|8306.2|8314.4|8307.4|8315.9|8308.9|8312.2|8305.2|0
1727337000000|2024-09-26 07:50:00|8314.7|8307.7|8317.7|8310.7|8318.7|8311.7|8313.4|8306.4|0
1727337300000|2024-09-26 07:55:00|8317.9|8310.9|8315.7|8308.7|8318.7|8311.7|8313.7|8306.7|0
1727337600000|2024-09-26 08:00:00|8316.7|8309.7|8319.4|8312.4|8322.9|8315.9|8316.2|8309.2|0
1727337900000|2024-09-26 08:05:00|8320.7|8313.7|8317.9|8310.9|8321.9|8314.9|8317.9|8310.9|0
1727338200000|2024-09-26 08:10:00|8318.2|8311.2|8322.9|8315.9|8323.9|8316.9|8316.2|8309.2|0
1727338500000|2024-09-26 08:15:00|8322.6|8315.6|8326.6|8319.6|8327.1|8320.1|8322.4|8315.4|0
1727338800000|2024-09-26 08:20:00|8327.4|8320.4|8321.1|8314.1|8328.4|8321.4|8320.9|8313.9|0
1727339100000|2024-09-26 08:25:00|8321.4|8314.4|8314|8307|8321.4|8314.4|8310.8|8303.8|0
1727339400000|2024-09-26 08:30:00|8314.3|8307.3|8311.5|8304.5|8315.8|8308.8|8309.5|8302.5|0
1727339700000|2024-09-26 08:35:00|8311.8|8304.8|8311.3|8304.3|8316.5|8309.5|8310.8|8303.8|0
1727340000000|2024-09-26 08:40:00|8311.5|8304.5|8308.5|8301.5|8311.8|8304.8|8307|8300|0
1727340300000|2024-09-26 08:45:00|8308.8|8301.8|8306.5|8299.5|8311|8304|8304|8297|0
1727340600000|2024-09-26 08:50:00|8306.3|8299.3|8301.8|8294.8|8308.5|8301.5|8301.5|8294.5|0
1727340900000|2024-09-26 08:55:00|8301.5|8294.5|8304.3|8297.3|8304.8|8297.8|8300.8|8293.8|0
1727341200000|2024-09-26 09:00:00|8304.5|8297.5|8300.8|8293.8|8305|8298|8300.8|8293.8|0
1727341500000|2024-09-26 09:05:00|8300.5|8293.5|8304.8|8297.8|8306.8|8299.8|8300.3|8293.3|0
1727341800000|2024-09-26 09:10:00|8304.5|8297.5|8304.5|8297.5|8307.8|8300.8|8303.3|8296.3|0
1727342100000|2024-09-26 09:15:00|8304.8|8297.8|8301.3|8294.3|8304.8|8297.8|8299.8|8292.8|0
1727342400000|2024-09-26 09:20:00|8301|8294|8298|8291|8301.8|8294.8|8298|8291|0
1727342700000|2024-09-26 09:25:00|8298.3|8291.3|8298.8|8291.8|8300.8|8293.8|8296.3|8289.3|0
1727343000000|2024-09-26 09:30:00|8299|8292|8299.3|8292.3|8299.8|8292.8|8294.3|8287.3|0
1727343300000|2024-09-26 09:35:00|8299.5|8292.5|8296.8|8289.8|8300.5|8293.5|8295.5|8288.5|0
1727343600000|2024-09-26 09:40:00|8296|8289|8298.3|8291.3|8300|8293|8295.8|8288.8|0
1727343900000|2024-09-26 09:45:00|8298.5|8291.5|8302|8295|8304.8|8297.8|8298.5|8291.5|0
1727344200000|2024-09-26 09:50:00|8302.3|8295.3|8300.8|8293.8|8302.3|8295.3|8297.3|8290.3|0
1727344500000|2024-09-26 09:55:00|8301.3|8294.3|8304|8297|8305|8298|8299.8|8292.8|0
1727344800000|2024-09-26 10:00:00|8303.8|8296.8|8302|8295|8308.3|8301.3|8301.8|8294.8|0
1727345100000|2024-09-26 10:05:00|8302.3|8295.3|8297.8|8290.8|8304.3|8297.3|8297.5|8290.5|0
1727345400000|2024-09-26 10:10:00|8298.5|8291.5|8291|8284|8298.5|8291.5|8291|8284|0
1727345700000|2024-09-26 10:15:00|8290.8|8283.8|8286|8279|8290.8|8283.8|8283.3|8276.3|0
1727346000000|2024-09-26 10:20:00|8285.8|8278.8|8284.5|8277.5|8285.8|8278.8|8281.5|8274.5|0
1727346300000|2024-09-26 10:25:00|8284.8|8277.8|8288|8281|8289.8|8282.8|8281.8|8274.8|0
1727346600000|2024-09-26 10:30:00|8288.3|8281.3|8288.5|8281.5|8290|8283|8285.5|8278.5|0
1727346900000|2024-09-26 10:35:00|8288.8|8281.8|8284|8277|8288.8|8281.8|8282.5|8275.5|0
1727347200000|2024-09-26 10:40:00|8284.3|8277.3|8289.8|8282.8|8290|8283|8283.5|8276.5|0
1727347500000|2024-09-26 10:45:00|8289.3|8282.3|8286.5|8279.5|8289.8|8282.8|8284.8|8277.8|0
1727347800000|2024-09-26 10:50:00|8286.8|8279.8|8284.5|8277.5|8287.8|8280.8|8284.5|8277.5|0
1727348100000|2024-09-26 10:55:00|8284.8|8277.8|8284.8|8277.8|8285.8|8278.8|8281.8|8274.8|0
1727348400000|2024-09-26 11:00:00|8285|8278|8288.8|8281.8|8290|8283|8283.5|8276.5|0
1727348700000|2024-09-26 11:05:00|8288.5|8281.5|8281.3|8274.3|8289.8|8282.8|8281|8274|0
1727349000000|2024-09-26 11:10:00|8281.5|8274.5|8284.8|8277.8|8286.8|8279.8|8281.3|8274.3|0
1727349300000|2024-09-26 11:15:00|8285.3|8278.3|8287.3|8280.3|8287.8|8280.8|8284.5|8277.5|0
1727349600000|2024-09-26 11:20:00|8287.5|8280.5|8284.3|8277.3|8288.8|8281.8|8283.8|8276.8|0
1727349900000|2024-09-26 11:25:00|8284.5|8277.5|8283.5|8276.5|8285.5|8278.5|8282.8|8275.8|0
1727350200000|2024-09-26 11:30:00|8283.3|8276.3|8283.3|8276.3|8285.5|8278.5|8280.8|8273.8|0
1727350500000|2024-09-26 11:35:00|8283.5|8276.5|8291.3|8284.3|8291.3|8284.3|8283.5|8276.5|0
1727350800000|2024-09-26 11:40:00|8291.5|8284.5|8290|8283|8293.5|8286.5|8288.3|8281.3|0
1727351100000|2024-09-26 11:45:00|8289.8|8282.8|8286.2|8279.2|8290.5|8283.5|8284.7|8277.7|0
1727351400000|2024-09-26 11:50:00|8286|8279|8284.5|8277.5|8287.2|8280.2|8283.5|8276.5|0
1727351700000|2024-09-26 11:55:00|8284.2|8277.2|8287|8280|8287.5|8280.5|8281.2|8274.2|0
1727352000000|2024-09-26 12:00:00|8286.7|8279.7|8282.5|8275.5|8286.7|8279.7|8281.2|8274.2|0
1727352300000|2024-09-26 12:05:00|8282.7|8275.7|8283|8276|8284.2|8277.2|8280|8273|0
1727352600000|2024-09-26 12:10:00|8282.7|8275.7|8280|8273|8282.7|8275.7|8278|8271|0
1727352900000|2024-09-26 12:15:00|8279.7|8272.7|8283|8276|8284.2|8277.2|8279.7|8272.7|0
1727353200000|2024-09-26 12:20:00|8282.7|8275.7|8281.5|8274.5|8283|8276|8280|8273|0
1727353500000|2024-09-26 12:25:00|8281.7|8274.7|8287.2|8280.2|8287.2|8280.2|8280.7|8273.7|0
1727353800000|2024-09-26 12:30:00|8287.5|8280.5|8291|8284|8292.2|8285.2|8285.5|8278.5|0
1727354100000|2024-09-26 12:35:00|8290.2|8283.2|8294.2|8287.2|8294.2|8287.2|8289.2|8282.2|0
1727354400000|2024-09-26 12:40:00|8294.5|8287.5|8296|8289|8297.2|8290.2|8292|8285|0
1727354700000|2024-09-26 12:45:00|8295.5|8288.5|8296.7|8289.7|8298.5|8291.5|8294.5|8287.5|0
1727355000000|2024-09-26 12:50:00|8297|8290|8290.5|8283.5|8297.5|8290.5|8289|8282|0
1727355300000|2024-09-26 12:55:00|8290|8283|8287.5|8280.5|8293.2|8286.2|8285.2|8278.2|0
1727355600000|2024-09-26 13:00:00|8287.2|8280.2|8293|8286|8297.5|8290.5|8287.2|8280.2|0
1727355900000|2024-09-26 13:05:00|8293.5|8286.5|8297.2|8290.2|8299.5|8292.5|8292.7|8285.7|0
1727356200000|2024-09-26 13:10:00|8296.7|8289.7|8297.5|8290.5|8298.5|8291.5|8296|8289|0
1727356500000|2024-09-26 13:15:00|8297.7|8290.7|8297|8290|8300.5|8293.5|8295.7|8288.7|0
1727356800000|2024-09-26 13:20:00|8296.5|8289.5|8298.2|8291.2|8298.7|8291.7|8294.5|8287.5|0
1727357100000|2024-09-26 13:25:00|8298.5|8291.5|8298.2|8291.2|8300.5|8293.5|8296.2|8289.2|0
1727357400000|2024-09-26 13:30:00|8298|8291|8295.5|8288.5|8298|8291|8291.2|8284.2|0
1727357700000|2024-09-26 13:35:00|8296.2|8289.2|8293|8286|8299.7|8292.7|8290.7|8283.7|0
1727358000000|2024-09-26 13:40:00|8292.7|8285.7|8292.7|8285.7|8295.7|8288.7|8287.7|8280.7|0
1727358300000|2024-09-26 13:45:00|8293|8286|8297.5|8290.5|8300|8293|8292|8285|0
1727358600000|2024-09-26 13:50:00|8296.5|8289.5|8295.2|8288.2|8298|8291|8292.5|8285.5|0
1727358900000|2024-09-26 13:55:00|8295.5|8288.5|8298.7|8291.7|8299.7|8292.7|8291.5|8284.5|0
1727359200000|2024-09-26 14:00:00|8299.2|8292.2|8296.5|8289.5|8304.5|8297.5|8295.2|8288.2|0
1727359500000|2024-09-26 14:05:00|8296.2|8289.2|8296|8289|8298.7|8291.7|8293.7|8286.7|0
1727359800000|2024-09-26 14:10:00|8295.7|8288.7|8296.7|8289.7|8301.2|8294.2|8294.9|8287.9|0
1727360100000|2024-09-26 14:15:00|8297.7|8290.7|8293.2|8286.2|8297.7|8290.7|8292.7|8285.7|0
1727360400000|2024-09-26 14:20:00|8293.7|8286.7|8284.7|8277.7|8294.7|8287.7|8280.4|8273.4|0
1727360700000|2024-09-26 14:25:00|8284.4|8277.4|8290.2|8283.2|8290.2|8283.2|8283.9|8276.9|0
1727361000000|2024-09-26 14:30:00|8290.7|8283.7|8289.2|8282.2|8293.2|8286.2|8286.7|8279.7|0
1727361300000|2024-09-26 14:35:00|8288.9|8281.9|8286.9|8279.9|8288.9|8281.9|8283.7|8276.7|0
1727361600000|2024-09-26 14:40:00|8286.7|8279.7|8276.2|8269.2|8286.7|8279.7|8275.7|8268.7|0
1727361900000|2024-09-26 14:45:00|8277.2|8270.2|8272.2|8265.2|8279.7|8272.7|8269.9|8262.9|0
1727362200000|2024-09-26 14:50:00|8271.9|8264.9|8271.7|8264.7|8272.2|8265.2|8263.9|8256.9|0
1727362500000|2024-09-26 14:55:00|8271.4|8264.4|8276.9|8269.9|8277.7|8270.7|8268.7|8261.7|0
1727362800000|2024-09-26 15:00:00|8276.7|8269.7|8279.9|8272.9|8282.4|8275.4|8276.7|8269.7|0
1727363100000|2024-09-26 15:05:00|8279.7|8272.7|8280.7|8273.7|8281.7|8274.7|8277.2|8270.2|0
1727363400000|2024-09-26 15:10:00|8280.4|8273.4|8279.7|8272.7|8281.4|8274.4|8278.4|8271.4|0
1727363700000|2024-09-26 15:15:00|8279.9|8272.9|8280.7|8273.7|8281.7|8274.7|8276.9|8269.9|0
1727364000000|2024-09-26 15:20:00|8281.2|8274.2|8285.9|8278.9|8286.2|8279.2|8280.7|8273.7|0
1727364300000|2024-09-26 15:25:00|8286.2|8279.2|8283.7|8276.7|8286.7|8279.7|8282.7|8275.7|0
1727364600000|2024-09-26 15:30:00|8284.2|8277.2|8286.7|8279.7|8288.2|8281.2|8280.7|8273.7|0
1727364900000|2024-09-26 15:35:00|8286.2|8279.2|8287.7|8280.7|8287.7|8280.7|8283.2|8276.2|0
1727365200000|2024-09-26 15:40:00|8287.9|8280.9|8289.2|8282.2|8289.2|8282.2|8287.2|8280.2|0
1727365500000|2024-09-26 15:45:00|8289.4|8282.4|8285.9|8278.9|8290.7|8283.7|8285.2|8278.2|0
1727365800000|2024-09-26 15:50:00|8285.7|8278.7|8286.4|8279.4|8287.2|8280.2|8284.2|8277.2|0
1727366100000|2024-09-26 15:55:00|8286.2|8279.2|8285.2|8278.2|8287.9|8280.9|8284.9|8277.9|0
1727366400000|2024-09-26 16:00:00|8284.9|8277.9|8286.7|8279.7|8287.4|8280.4|8284.7|8277.7|0
1727366700000|2024-09-26 16:05:00|8286.9|8279.9|8287.4|8280.4|8290.2|8283.2|8285.9|8278.9|0
1727367000000|2024-09-26 16:10:00|8287.2|8280.2|8288.7|8281.7|8290.2|8283.2|8287.2|8280.2|0
1727367300000|2024-09-26 16:15:00|8288.9|8281.9|8290.7|8283.7|8291.7|8284.7|8288.7|8281.7|0
1727367600000|2024-09-26 16:20:00|8290.4|8283.4|8290.9|8283.9|8291.7|8284.7|8289.9|8282.9|0
1727367900000|2024-09-26 16:25:00|8291.2|8284.2|8289.2|8282.2|8292.7|8285.7|8288.7|8281.7|0
1727368200000|2024-09-26 16:30:00|8288.7|8281.7|8286.4|8279.4|8289.2|8282.2|8285.9|8278.9|0
1727368500000|2024-09-26 16:35:00|8286.2|8279.2|8288.4|8281.4|8288.7|8281.7|8286.2|8279.2|0
1727368800000|2024-09-26 16:40:00|8288.2|8281.2|8289.9|8282.9|8290.4|8283.4|8288.2|8281.2|0
1727369100000|2024-09-26 16:45:00|8289.7|8282.7|8288.4|8281.4|8291.7|8284.7|8288.2|8281.2|0
1727369400000|2024-09-26 16:50:00|8288.2|8281.2|8287.9|8280.9|8289.4|8282.4|8285.9|8278.9|0
1727369700000|2024-09-26 16:55:00|8288.2|8281.2|8287.4|8280.4|8288.9|8281.9|8287.2|8280.2|0
1727370000000|2024-09-26 17:00:00|8286.9|8279.9|8287.7|8280.7|8288.4|8281.4|8285.9|8278.9|0
1727370300000|2024-09-26 17:05:00|8287.4|8280.4|8286.9|8279.9|8287.7|8280.7|8285.9|8278.9|0
1727370600000|2024-09-26 17:10:00|8286.7|8279.7|8284.9|8277.9|8287.2|8280.2|8282.2|8275.2|0
1727370900000|2024-09-26 17:15:00|8284.7|8277.7|8279.7|8272.7|8285.7|8278.7|8278.2|8271.2|0
1727371200000|2024-09-26 17:20:00|8279.4|8272.4|8281.9|8274.9|8282.7|8275.7|8279.2|8272.2|0
1727371500000|2024-09-26 17:25:00|8282.2|8275.2|8285.7|8278.7|8285.9|8278.9|8281.4|8274.4|0
1727371800000|2024-09-26 17:30:00|8285.2|8278.2|8288.9|8281.9|8289.7|8282.7|8285.2|8278.2|0
1727372100000|2024-09-26 17:35:00|8288.7|8281.7|8288.9|8281.9|8289.4|8282.4|8287.2|8280.2|0
1727372400000|2024-09-26 17:40:00|8289.2|8282.2|8290.2|8283.2|8290.4|8283.4|8288.2|8281.2|0
1727372700000|2024-09-26 17:45:00|8290.4|8283.4|8290.9|8283.9|8292.2|8285.2|8290.2|8283.2|0
1727373000000|2024-09-26 17:50:00|8290.7|8283.7|8291.2|8284.2|8291.4|8284.4|8289.7|8282.7|0
1727373300000|2024-09-26 17:55:00|8291.4|8284.4|8291.7|8284.7|8292.4|8285.4|8290.7|8283.7|0
1727373600000|2024-09-26 18:00:00|8291.9|8284.9|8292.2|8285.2|8292.7|8285.7|8290.7|8283.7|0
1727373900000|2024-09-26 18:05:00|8291.9|8284.9|8292.2|8285.2|8293.2|8286.2|8291.9|8284.9|0
1727374200000|2024-09-26 18:10:00|8291.9|8284.9|8293.2|8286.2|8293.7|8286.7|8291.2|8284.2|0
1727374500000|2024-09-26 18:15:00|8293.7|8286.7|8293.4|8286.4|8295.2|8288.2|8293.2|8286.2|0
1727374800000|2024-09-26 18:20:00|8293.7|8286.7|8291.7|8284.7|8293.7|8286.7|8291.2|8284.2|0
1727375100000|2024-09-26 18:25:00|8291.4|8284.4|8291.7|8284.7|8292.7|8285.7|8291.2|8284.2|0
1727375400000|2024-09-26 18:30:00|8291.4|8284.4|8290.9|8283.9|8292.4|8285.4|8289.2|8282.2|0
1727375700000|2024-09-26 18:35:00|8290.7|8283.7|8292.7|8285.7|8292.7|8285.7|8289.7|8282.7|0
1727376000000|2024-09-26 18:40:00|8292.4|8285.4|8291.9|8284.9|8292.9|8285.9|8291.7|8284.7|0
1727376300000|2024-09-26 18:45:00|8291.7|8284.7|8291.7|8284.7|8292.2|8285.2|8290.4|8283.4|0
1727376600000|2024-09-26 18:50:00|8291.9|8284.9|8293.2|8286.2|8293.7|8286.7|8291.2|8284.2|0
1727376900000|2024-09-26 18:55:00|8292.9|8285.9|8293.4|8286.4|8294.4|8287.4|8292.7|8285.7|0
1727377200000|2024-09-26 19:00:00|8293.2|8286.2|8294.4|8287.4|8295.2|8288.2|8292.7|8285.7|0
1727377500000|2024-09-26 19:05:00|8294.7|8287.7|8292.9|8285.9|8294.9|8287.9|8292.7|8285.7|0
1727377800000|2024-09-26 19:10:00|8293.2|8286.2|8291.2|8284.2|8293.4|8286.4|8290.9|8283.9|0
1727378100000|2024-09-26 19:15:00|8290.9|8283.9|8289.4|8282.4|8290.9|8283.9|8288.7|8281.7|0
1727378400000|2024-09-26 19:20:00|8289.7|8282.7|8289.7|8282.7|8290.4|8283.4|8288.9|8281.9|0
1727378700000|2024-09-26 19:25:00|8289.2|8282.2|8288.4|8281.4|8289.2|8282.2|8286.4|8279.4|0
1727379000000|2024-09-26 19:30:00|8288.7|8281.7|8285.7|8278.7|8288.7|8281.7|8285.7|8278.7|0
1727379300000|2024-09-26 19:35:00|8285.4|8278.4|8286.7|8279.7|8286.9|8279.9|8284.2|8277.2|0
1727379600000|2024-09-26 19:40:00|8286.9|8279.9|8287.7|8280.7|8287.7|8280.7|8285.2|8278.2|0
1727379900000|2024-09-26 19:45:00|8287.2|8280.2|8285.9|8278.9|8287.2|8280.2|8284.7|8277.7|0
1727380200000|2024-09-26 19:50:00|8286.2|8279.2|8284.7|8277.7|8286.7|8279.7|8281.9|8274.9|0
1727380500000|2024-09-26 19:55:00|8283.7|8276.7|8284.8|8277.8|8292.2|8285.2|8283.7|8276.7|0
1727380800000|2024-09-26 20:00:00|8285.9|8278.9|8285.3|8278.3|8286.9|8279.9|8283.5|8276.5|0
1727381100000|2024-09-26 20:05:00|8285.4|8278.4|8287.9|8280.9|8288.2|8281.2|8285.2|8278.2|0
1727381400000|2024-09-26 20:10:00|8287.8|8280.8|8285.3|8278.3|8287.8|8280.8|8285.3|8278.3|0
1727381700000|2024-09-26 20:15:00|8285.4|8278.4|8285.9|8278.9|8286.7|8279.7|8285.4|8278.4|0
1727382000000|2024-09-26 20:20:00|8286|8279|8285.9|8278.9|8286.2|8279.2|8285.5|8278.5|0
1727382300000|2024-09-26 20:25:00|8286|8279|8285.5|8278.5|8286.2|8279.2|8285.5|8278.5|0
1727382600000|2024-09-26 20:30:00|8285.6|8278.6|8286.9|8279.9|8286.9|8279.9|8285.4|8278.4|0
1727382900000|2024-09-26 20:35:00|8287|8280|8287|8280|8287.2|8280.2|8286.3|8279.3|0
1727383200000|2024-09-26 20:40:00|8286.9|8279.9|8286.1|8279.1|8286.9|8279.9|8285.5|8278.5|0
1727383500000|2024-09-26 20:45:00|8286|8279|8285.7|8278.7|8286.1|8279.1|8285.4|8278.4|0
1727383800000|2024-09-26 20:50:00|8285.6|8278.6|8286.4|8279.4|8286.7|8279.7|8285.2|8278.2|0
1727384100000|2024-09-26 20:55:00|8286.5|8279.5|8286.7|8279.7|8287.3|8280.3|8286.3|8279.3|0
1727384400000|2024-09-26 21:00:00|8286.6|8279.6|8286.4|8279.4|8286.6|8279.6|8286.4|8279.4|0
1727384700000|2024-09-26 21:05:00|8286.3|8279.3|8286.3|8279.3|8286.3|8279.3|8286.3|8279.3|0
1727385300000|2024-09-26 21:15:00|8286.4|8279.4|8287.8|8280.8|8287.8|8280.8|8286.4|8279.4|0
1727385600000|2024-09-26 21:20:00|8287.7|8280.7|8288|8281|8288.3|8281.3|8287.6|8280.6|0
1727385900000|2024-09-26 21:25:00|8288.1|8281.1|8288|8281|8288.5|8281.5|8287.8|8280.8|0
1727386200000|2024-09-26 21:30:00|8288.1|8281.1|8287.5|8280.5|8288.2|8281.2|8287.5|8280.5|0
1727386500000|2024-09-26 21:35:00|8287.6|8280.6|8287.6|8280.6|8288.1|8281.1|8287.6|8280.6|0
1727386800000|2024-09-26 21:40:00|8287.5|8280.5|8287.8|8280.8|8287.8|8280.8|8287.5|8280.5|0
1727387100000|2024-09-26 21:45:00|8287.7|8280.7|8287.9|8280.9|8287.9|8280.9|8287.6|8280.6|0
1727387400000|2024-09-26 21:50:00|8287.8|8280.8|8287.7|8280.7|8287.9|8280.9|8287.7|8280.7|0
1727387700000|2024-09-26 21:55:00|8287.8|8280.8|8287.8|8280.8|8288.6|8281.6|8287.8|8280.8|0
1727388000000|2024-09-26 22:00:00|8288.2|8281.2|8289.4|8282.4|8289.7|8282.7|8288.1|8281.1|0
1727388300000|2024-09-26 22:05:00|8289.5|8282.5|8292.4|8285.4|8293.9|8286.9|8289.3|8282.3|0
1727388600000|2024-09-26 22:10:00|8292.5|8285.5|8295.7|8288.7|8295.7|8288.7|8292.5|8285.5|0
1727388900000|2024-09-26 22:15:00|8295.5|8288.5|8298.3|8291.3|8298.9|8291.9|8295.4|8288.4|0
1727389200000|2024-09-26 22:20:00|8298.5|8291.5|8295.6|8288.6|8298.5|8291.5|8295.6|8288.6|0
1727389500000|2024-09-26 22:25:00|8295.5|8288.5|8295.2|8288.2|8296.1|8289.1|8295.1|8288.1|0
1727389800000|2024-09-26 22:30:00|8295.3|8288.3|8294.3|8287.3|8295.3|8288.3|8293.7|8286.7|0
1727390100000|2024-09-26 22:35:00|8294.2|8287.2|8294.2|8287.2|8296|8289|8294.1|8287.1|0
1727390400000|2024-09-26 22:40:00|8294.1|8287.1|8295.5|8288.5|8295.9|8288.9|8294|8287|0
1727390700000|2024-09-26 22:45:00|8295.6|8288.6|8295.4|8288.4|8296.5|8289.5|8295.4|8288.4|0
1727391000000|2024-09-26 22:50:00|8295.3|8288.3|8294.6|8287.6|8295.3|8288.3|8294.5|8287.5|0
1727391300000|2024-09-26 22:55:00|8294.5|8287.5|8293.9|8286.9|8294.8|8287.8|8293.3|8286.3|0
1727391600000|2024-09-26 23:00:00|8294|8287|8291|8284|8294|8287|8291|8284|0
1727391900000|2024-09-26 23:05:00|8291.2|8284.2|8293.9|8286.9|8294.2|8287.2|8291.2|8284.2|0
1727392200000|2024-09-26 23:10:00|8294|8287|8294.3|8287.3|8294.4|8287.4|8293.7|8286.7|0
1727392500000|2024-09-26 23:15:00|8294.2|8287.2|8294|8287|8294.2|8287.2|8293.4|8286.4|0
1727392800000|2024-09-26 23:20:00|8293.9|8286.9|8292.5|8285.5|8294|8287|8292.5|8285.5|0
1727393100000|2024-09-26 23:25:00|8292.6|8285.6|8291.9|8284.9|8292.6|8285.6|8291.5|8284.5|0
1727393400000|2024-09-26 23:30:00|8291.8|8284.8|8291.8|8284.8|8291.9|8284.9|8291.3|8284.3|0
1727393700000|2024-09-26 23:35:00|8291.5|8284.5|8291.3|8284.3|8291.5|8284.5|8290.9|8283.9|0
1727394000000|2024-09-26 23:40:00|8291.2|8284.2|8290.4|8283.4|8291.2|8284.2|8289.2|8282.2|0
1727394300000|2024-09-26 23:45:00|8290.3|8283.3|8287.9|8280.9|8290.3|8283.3|8287.3|8280.3|0
1727394600000|2024-09-26 23:50:00|8288.1|8281.1|8288.1|8281.1|8288.7|8281.7|8287.3|8280.3|0
1727394900000|2024-09-26 23:55:00|8288.2|8281.2|8288.8|8281.8|8289.4|8282.4|8288.1|8281.1|0
1727395200000|2024-09-27 00:00:00|8288.5|8281.5|8279.3|8272.3|8292|8285|8277.5|8270.5|0
1727395500000|2024-09-27 00:05:00|8279|8272|8280.3|8273.3|8280.3|8273.3|8278.5|8271.5|0
1727395800000|2024-09-27 00:10:00|8280|8273|8282.3|8275.3|8283.8|8276.8|8279.8|8272.8|0
1727396100000|2024-09-27 00:15:00|8282.5|8275.5|8286.3|8279.3|8291.3|8284.3|8282.5|8275.5|0
1727396400000|2024-09-27 00:20:00|8286.5|8279.5|8283|8276|8286.5|8279.5|8282.8|8275.8|0
1727396700000|2024-09-27 00:25:00|8282.8|8275.8|8285|8278|8285|8278|8279.5|8272.5|0
1727397000000|2024-09-27 00:30:00|8284.8|8277.8|8288.5|8281.5|8288.8|8281.8|8284.3|8277.3|0
1727397300000|2024-09-27 00:35:00|8288.3|8281.3|8283.5|8276.5|8289|8282|8283.3|8276.3|0
1727397600000|2024-09-27 00:40:00|8284.3|8277.3|8283.5|8276.5|8285.8|8278.8|8283|8276|0
1727397900000|2024-09-27 00:45:00|8283.3|8276.3|8284.5|8277.5|8285.3|8278.3|8283.3|8276.3|0
1727398200000|2024-09-27 00:50:00|8285|8278|8286.5|8279.5|8287.8|8280.8|8285|8278|0
1727398500000|2024-09-27 00:55:00|8286.3|8279.3|8287.3|8280.3|8288|8281|8285.8|8278.8|0
1727398800000|2024-09-27 01:00:00|8286.5|8279.5|8288.8|8281.8|8289.3|8282.3|8286|8279|0
1727399100000|2024-09-27 01:05:00|8288.5|8281.5|8288.3|8281.3|8289.5|8282.5|8288|8281|0
1727399400000|2024-09-27 01:10:00|8288.5|8281.5|8290|8283|8291.8|8284.8|8288.5|8281.5|0
1727399700000|2024-09-27 01:15:00|8290.8|8283.8|8286.8|8279.8|8290.8|8283.8|8286.8|8279.8|0
1727400000000|2024-09-27 01:20:00|8286.3|8279.3|8286|8279|8286.5|8279.5|8284.3|8277.3|0
1727400300000|2024-09-27 01:25:00|8285.8|8278.8|8285.3|8278.3|8286|8279|8282.3|8275.3|0
1727400600000|2024-09-27 01:30:00|8284.3|8277.3|8282.5|8275.5|8286|8279|8282|8275|0
1727400900000|2024-09-27 01:35:00|8282.3|8275.3|8278.8|8271.8|8282.3|8275.3|8278|8271|0
1727401200000|2024-09-27 01:40:00|8278.5|8271.5|8276.5|8269.5|8280.5|8273.5|8276.5|8269.5|0
1727401500000|2024-09-27 01:45:00|8278|8271|8277|8270|8278.8|8271.8|8275.8|8268.8|0
1727401800000|2024-09-27 01:50:00|8276.8|8269.8|8277.8|8270.8|8277.8|8270.8|8275.5|8268.5|0
1727402100000|2024-09-27 01:55:00|8278|8271|8277.5|8270.5|8279.3|8272.3|8276.8|8269.8|0
1727402400000|2024-09-27 02:00:00|8277.8|8270.8|8273.8|8266.8|8278.3|8271.3|8273.8|8266.8|0
1727402700000|2024-09-27 02:05:00|8274|8267|8276.3|8269.3|8277|8270|8274|8267|0
1727403000000|2024-09-27 02:10:00|8276.8|8269.8|8277.5|8270.5|8278.3|8271.3|8276.5|8269.5|0
1727403300000|2024-09-27 02:15:00|8278|8271|8277.5|8270.5|8279.8|8272.8|8276.8|8269.8|0
1727403600000|2024-09-27 02:20:00|8277.8|8270.8|8278.3|8271.3|8279.5|8272.5|8277.3|8270.3|0
1727403900000|2024-09-27 02:25:00|8277.8|8270.8|8276.5|8269.5|8279|8272|8275.5|8268.5|0
1727404200000|2024-09-27 02:30:00|8277.5|8270.5|8278|8271|8279.3|8272.3|8277.3|8270.3|0
1727404500000|2024-09-27 02:35:00|8278.3|8271.3|8278.8|8271.8|8280.3|8273.3|8278|8271|0
1727404800000|2024-09-27 02:40:00|8279|8272|8277.3|8270.3|8279.5|8272.5|8277.3|8270.3|0
1727405100000|2024-09-27 02:45:00|8278|8271|8280.3|8273.3|8280.3|8273.3|8277.3|8270.3|0
1727405400000|2024-09-27 02:50:00|8280|8273|8279.8|8272.8|8280.3|8273.3|8279.5|8272.5|0
1727405700000|2024-09-27 02:55:00|8279.5|8272.5|8280.3|8273.3|8280.3|8273.3|8278.5|8271.5|0
1727406000000|2024-09-27 03:00:00|8279.8|8272.8|8279|8272|8279.8|8272.8|8279|8272|0
1727406300000|2024-09-27 03:05:00|8278.3|8271.3|8278.8|8271.8|8279|8272|8277.3|8270.3|0
1727406600000|2024-09-27 03:10:00|8279|8272|8279|8272|8279|8272|8277.5|8270.5|0
1727406900000|2024-09-27 03:15:00|8278.3|8271.3|8280.3|8273.3|8281.3|8274.3|8278.3|8271.3|0
1727407200000|2024-09-27 03:20:00|8280.5|8273.5|8280.8|8273.8|8282.3|8275.3|8280.3|8273.3|0
1727407500000|2024-09-27 03:25:00|8280.3|8273.3|8279.8|8272.8|8280.3|8273.3|8278.5|8271.5|0
1727407800000|2024-09-27 03:30:00|8280|8273|8286.5|8279.5|8286.8|8279.8|8279.8|8272.8|0
1727408100000|2024-09-27 03:35:00|8286.3|8279.3|8286.8|8279.8|8288.8|8281.8|8285.8|8278.8|0
1727408400000|2024-09-27 03:40:00|8287|8280|8286.5|8279.5|8288.5|8281.5|8286.3|8279.3|0
1727408700000|2024-09-27 03:45:00|8287.3|8280.3|8287.3|8280.3|8288.8|8281.8|8286.8|8279.8|0
1727409000000|2024-09-27 03:50:00|8287.5|8280.5|8287.8|8280.8|8289.3|8282.3|8287.3|8280.3|0
1727409300000|2024-09-27 03:55:00|8288.3|8281.3|8289.3|8282.3|8289.5|8282.5|8287.3|8280.3|0
1727409600000|2024-09-27 04:00:00|8288.8|8281.8|8289.8|8282.8|8291|8284|8288.8|8281.8|0
1727409900000|2024-09-27 04:05:00|8290.5|8283.5|8292.3|8285.3|8292.5|8285.5|8290.5|8283.5|0
1727410200000|2024-09-27 04:10:00|8292|8285|8293|8286|8293|8286|8292|8285|0
1727410500000|2024-09-27 04:15:00|8293.3|8286.3|8295.5|8288.5|8295.5|8288.5|8292.8|8285.8|0
1727410800000|2024-09-27 04:20:00|8296|8289|8296.5|8289.5|8296.5|8289.5|8295.3|8288.3|0
1727411100000|2024-09-27 04:25:00|8296.3|8289.3|8299.3|8292.3|8299.3|8292.3|8295.3|8288.3|0
1727411400000|2024-09-27 04:30:00|8299.5|8292.5|8298.3|8291.3|8300.3|8293.3|8297.8|8290.8|0
1727411700000|2024-09-27 04:35:00|8298|8291|8297.8|8290.8|8298.3|8291.3|8297|8290|0
1727412000000|2024-09-27 04:40:00|8298|8291|8297.8|8290.8|8298|8291|8297.8|8290.8|0
1727412300000|2024-09-27 04:45:00|8298|8291|8296.8|8289.8|8298|8291|8296.5|8289.5|0
1727412600000|2024-09-27 04:50:00|8297.5|8290.5|8299|8292|8299|8292|8296.8|8289.8|0
1727412900000|2024-09-27 04:55:00|8298.5|8291.5|8301.5|8294.5|8302|8295|8298.3|8291.3|0
1727413200000|2024-09-27 05:00:00|8301.8|8294.8|8302.5|8295.5|8303.8|8296.8|8301.3|8294.3|0
1727413500000|2024-09-27 05:05:00|8302.8|8295.8|8304.8|8297.8|8307|8300|8302.3|8295.3|0
1727413800000|2024-09-27 05:10:00|8304.5|8297.5|8305.3|8298.3|8305.5|8298.5|8301.8|8294.8|0
1727414100000|2024-09-27 05:15:00|8305.5|8298.5|8304.5|8297.5|8305.5|8298.5|8303.3|8296.3|0
1727414400000|2024-09-27 05:20:00|8304.3|8297.3|8302.5|8295.5|8305.3|8298.3|8302.5|8295.5|0
1727414700000|2024-09-27 05:25:00|8303.3|8296.3|8298|8291|8303.5|8296.5|8296.8|8289.8|0
1727415000000|2024-09-27 05:30:00|8297.3|8290.3|8292.8|8285.8|8297.3|8290.3|8292|8285|0
1727415300000|2024-09-27 05:35:00|8292.5|8285.5|8293|8286|8295.8|8288.8|8292|8285|0
1727415600000|2024-09-27 05:40:00|8293.3|8286.3|8295.3|8288.3|8296|8289|8293.3|8286.3|0
1727415900000|2024-09-27 05:45:00|8295.5|8288.5|8295.8|8288.8|8298.5|8291.5|8294.8|8287.8|0
1727416200000|2024-09-27 05:50:00|8296|8289|8297|8290|8297|8290|8295.3|8288.3|0
1727416500000|2024-09-27 05:55:00|8297.3|8290.3|8298.8|8291.8|8299.8|8292.8|8296.8|8289.8|0
1727416800000|2024-09-27 06:00:00|8300.3|8293.3|8300|8293|8304.5|8297.5|8298.5|8291.5|0
1727417100000|2024-09-27 06:05:00|8300.3|8293.3|8296|8289|8300.3|8293.3|8294.3|8287.3|0
1727417400000|2024-09-27 06:10:00|8296.3|8289.3|8296.8|8289.8|8296.8|8289.8|8292|8285|0
1727417700000|2024-09-27 06:15:00|8297|8290|8298.8|8291.8|8300|8293|8295.5|8288.5|0
1727418000000|2024-09-27 06:20:00|8299|8292|8294.5|8287.5|8300|8293|8290.5|8283.5|0
1727418300000|2024-09-27 06:25:00|8294.3|8287.3|8292.3|8285.3|8294.3|8287.3|8291.8|8284.8|0
1727418600000|2024-09-27 06:30:00|8293.3|8286.3|8296.3|8289.3|8297|8290|8292.5|8285.5|0
1727418900000|2024-09-27 06:35:00|8296.5|8289.5|8292|8285|8296.5|8289.5|8291.8|8284.8|0
1727419200000|2024-09-27 06:40:00|8292.3|8285.3|8290|8283|8292.5|8285.5|8290|8283|0
1727419500000|2024-09-27 06:45:00|8294.5|8287.5|8288.8|8281.8|8294.5|8287.5|8286.5|8279.5|0
1727419800000|2024-09-27 06:50:00|8289|8282|8292.5|8285.5|8293|8286|8287|8280|0
1727420100000|2024-09-27 06:55:00|8292.8|8285.8|8292|8285|8293.5|8286.5|8287.5|8280.5|0
1727420400000|2024-09-27 07:00:00|8294|8287|8301|8294|8302.5|8295.5|8294|8287|0
1727420700000|2024-09-27 07:05:00|8300.3|8293.3|8295|8288|8303.8|8296.8|8289.5|8282.5|0
1727421000000|2024-09-27 07:10:00|8295.3|8288.3|8290.5|8283.5|8296.8|8289.8|8289.8|8282.8|0
1727421300000|2024-09-27 07:15:00|8291|8284|8297.8|8290.8|8301|8294|8290.8|8283.8|0
1727421600000|2024-09-27 07:20:00|8298.3|8291.3|8296.3|8289.3|8301.8|8294.8|8295.5|8288.5|0
1727421900000|2024-09-27 07:25:00|8296.5|8289.5|8297.8|8290.8|8298.8|8291.8|8295.5|8288.5|0
1727422200000|2024-09-27 07:30:00|8297.3|8290.3|8302|8295|8304.5|8297.5|8297|8290|0
1727422500000|2024-09-27 07:35:00|8301.8|8294.8|8306|8299|8306.8|8299.8|8298.8|8291.8|0
1727422800000|2024-09-27 07:40:00|8306.1|8299.1|8305.1|8298.1|8307.4|8300.4|8301.4|8294.4|0
1727423100000|2024-09-27 07:45:00|8304.9|8297.9|8302.6|8295.6|8307.4|8300.4|8302.4|8295.4|0
1727423400000|2024-09-27 07:50:00|8302.9|8295.9|8300.6|8293.6|8303.4|8296.4|8298.6|8291.6|0
1727423700000|2024-09-27 07:55:00|8300.9|8293.9|8298.9|8291.9|8301.9|8294.9|8297.9|8290.9|0
1727424000000|2024-09-27 08:00:00|8299.6|8292.6|8302.9|8295.9|8305.1|8298.1|8299.4|8292.4|0
1727424300000|2024-09-27 08:05:00|8302.6|8295.6|8308.6|8301.6|8310.4|8303.4|8301.9|8294.9|0
1727424600000|2024-09-27 08:10:00|8308.9|8301.9|8308.9|8301.9|8311.9|8304.9|8307.6|8300.6|0
1727424900000|2024-09-27 08:15:00|8308.6|8301.6|8303.9|8296.9|8309.4|8302.4|8302.1|8295.1|0
1727425200000|2024-09-27 08:20:00|8303.6|8296.6|8307.6|8300.6|8308.4|8301.4|8303.4|8296.4|0
1727425500000|2024-09-27 08:25:00|8307.9|8300.9|8308.9|8301.9|8311.4|8304.4|8305.9|8298.9|0
1727425800000|2024-09-27 08:30:00|8308.4|8301.4|8313.1|8306.1|8313.4|8306.4|8308.4|8301.4|0
1727426100000|2024-09-27 08:35:00|8313.4|8306.4|8316.9|8309.9|8316.9|8309.9|8311.9|8304.9|0
1727426400000|2024-09-27 08:40:00|8317.1|8310.1|8314.4|8307.4|8317.9|8310.9|8313.9|8306.9|0
1727426700000|2024-09-27 08:45:00|8313.9|8306.9|8316.9|8309.9|8319.9|8312.9|8313.9|8306.9|0
1727427000000|2024-09-27 08:50:00|8316.6|8309.6|8312.9|8305.9|8317.9|8310.9|8311.9|8304.9|0
1727427300000|2024-09-27 08:55:00|8312.6|8305.6|8312.4|8305.4|8312.9|8305.9|8307.9|8300.9|0
1727427600000|2024-09-27 09:00:00|8312.6|8305.6|8314.9|8307.9|8315.4|8308.4|8310.6|8303.6|0
1727427900000|2024-09-27 09:05:00|8314.6|8307.6|8314.9|8307.9|8316.4|8309.4|8312.9|8305.9|0
1727428200000|2024-09-27 09:10:00|8315.1|8308.1|8314.9|8307.9|8316.9|8309.9|8313.9|8306.9|0
1727428500000|2024-09-27 09:15:00|8314.4|8307.4|8320.4|8313.4|8321.4|8314.4|8313.6|8306.6|0
1727428800000|2024-09-27 09:20:00|8320.6|8313.6|8318.1|8311.1|8322.4|8315.4|8316.9|8309.9|0
1727429100000|2024-09-27 09:25:00|8317.9|8310.9|8317.4|8310.4|8319.9|8312.9|8316.9|8309.9|0
1727429400000|2024-09-27 09:30:00|8317.1|8310.1|8314.9|8307.9|8317.1|8310.1|8311.9|8304.9|0
1727429700000|2024-09-27 09:35:00|8314.6|8307.6|8314.9|8307.9|8316.4|8309.4|8313.4|8306.4|0
1727430000000|2024-09-27 09:40:00|8314.4|8307.4|8316.9|8309.9|8316.9|8309.9|8313.9|8306.9|0
1727430300000|2024-09-27 09:45:00|8316.4|8309.4|8321.1|8314.1|8321.9|8314.9|8315.4|8308.4|0
1727430600000|2024-09-27 09:50:00|8320.6|8313.6|8320.6|8313.6|8320.9|8313.9|8318.1|8311.1|0
1727430900000|2024-09-27 09:55:00|8320.4|8313.4|8321.4|8314.4|8323.6|8316.6|8319.1|8312.1|0
1727431200000|2024-09-27 10:00:00|8320.4|8313.4|8323.9|8316.9|8325.6|8318.6|8320.4|8313.4|0
1727431500000|2024-09-27 10:05:00|8323.6|8316.6|8326.6|8319.6|8328.9|8321.9|8323.4|8316.4|0
1727431800000|2024-09-27 10:10:00|8326.9|8319.9|8328.9|8321.9|8329.1|8322.1|8324.6|8317.6|0
1727432100000|2024-09-27 10:15:00|8328.4|8321.4|8324.9|8317.9|8330.1|8323.1|8324.4|8317.4|0
1727432400000|2024-09-27 10:20:00|8325.4|8318.4|8328.9|8321.9|8329.6|8322.6|8325.4|8318.4|0
1727432700000|2024-09-27 10:25:00|8328.6|8321.6|8325.9|8318.9|8329.4|8322.4|8325.4|8318.4|0
1727433000000|2024-09-27 10:30:00|8326.4|8319.4|8319.4|8312.4|8327.4|8320.4|8318.9|8311.9|0
1727433300000|2024-09-27 10:35:00|8319.6|8312.6|8323.6|8316.6|8325.9|8318.9|8319.6|8312.6|0
1727433600000|2024-09-27 10:40:00|8323.4|8316.4|8326.4|8319.4|8327.4|8320.4|8322.4|8315.4|0
1727433900000|2024-09-27 10:45:00|8326.1|8319.1|8330.4|8323.4|8330.6|8323.6|8326.1|8319.1|0
1727434200000|2024-09-27 10:50:00|8329.9|8322.9|8324.1|8317.1|8330.6|8323.6|8324.1|8317.1|0
1727434500000|2024-09-27 10:55:00|8324.4|8317.4|8323.1|8316.1|8324.6|8317.6|8320.4|8313.4|0
1727434800000|2024-09-27 11:00:00|8323.6|8316.6|8327.6|8320.6|8328.1|8321.1|8321.1|8314.1|0
1727435100000|2024-09-27 11:05:00|8327.9|8320.9|8327.4|8320.4|8327.9|8320.9|8324.4|8317.4|0
1727435400000|2024-09-27 11:10:00|8327.9|8320.9|8328.4|8321.4|8328.4|8321.4|8325.9|8318.9|0
1727435700000|2024-09-27 11:15:00|8328.1|8321.1|8335.1|8328.1|8335.6|8328.6|8327.9|8320.9|0
1727436000000|2024-09-27 11:20:00|8334.4|8327.4|8334.4|8327.4|8337.9|8330.9|8334.4|8327.4|0
1727436300000|2024-09-27 11:25:00|8334.1|8327.1|8336.9|8329.9|8337.4|8330.4|8333.4|8326.4|0
1727436600000|2024-09-27 11:30:00|8337.9|8330.9|8339.1|8332.1|8340.4|8333.4|8337.6|8330.6|0
1727436900000|2024-09-27 11:35:00|8339.4|8332.4|8333.1|8326.1|8340.4|8333.4|8332.9|8325.9|0
1727437200000|2024-09-27 11:40:00|8333.4|8326.4|8332.4|8325.4|8334.4|8327.4|8332.4|8325.4|0
1727437500000|2024-09-27 11:45:00|8331.9|8324.9|8325.9|8318.9|8331.9|8324.9|8325.4|8318.4|0
1727437800000|2024-09-27 11:50:00|8326.1|8319.1|8325.4|8318.4|8326.4|8319.4|8320.4|8313.4|0
1727438100000|2024-09-27 11:55:00|8325.9|8318.9|8323.1|8316.1|8327.9|8320.9|8322.9|8315.9|0
1727438400000|2024-09-27 12:00:00|8322.4|8315.4|8325.9|8318.9|8326.4|8319.4|8319.6|8312.6|0
1727438700000|2024-09-27 12:05:00|8325.6|8318.6|8325.4|8318.4|8326.6|8319.6|8324.4|8317.4|0
1727439000000|2024-09-27 12:10:00|8325.1|8318.1|8317.9|8310.9|8325.4|8318.4|8317.9|8310.9|0
1727439300000|2024-09-27 12:15:00|8318.4|8311.4|8318.9|8311.9|8321.6|8314.6|8318.4|8311.4|0
1727439600000|2024-09-27 12:20:00|8319.4|8312.4|8318.9|8311.9|8320.4|8313.4|8317.6|8310.6|0
1727439900000|2024-09-27 12:25:00|8318.6|8311.6|8324.1|8317.1|8325.1|8318.1|8318.6|8311.6|0
1727440200000|2024-09-27 12:30:00|8323.6|8316.6|8318.9|8311.9|8325.1|8318.1|8316.4|8309.4|0
1727440500000|2024-09-27 12:35:00|8318.4|8311.4|8318.9|8311.9|8319.1|8312.1|8315.4|8308.4|0
1727440800000|2024-09-27 12:40:00|8318.6|8311.6|8313.6|8306.6|8319.4|8312.4|8312.1|8305.1|0
1727441100000|2024-09-27 12:45:00|8313.9|8306.9|8315.4|8308.4|8316.6|8309.6|8312.9|8305.9|0
1727441400000|2024-09-27 12:50:00|8314.9|8307.9|8307.1|8300.1|8316.4|8309.4|8307.1|8300.1|0
1727441700000|2024-09-27 12:55:00|8307.4|8300.4|8311.1|8304.1|8311.6|8304.6|8306.1|8299.1|0
1727442000000|2024-09-27 13:00:00|8310.9|8303.9|8315.4|8308.4|8315.4|8308.4|8309.4|8302.4|0
1727442300000|2024-09-27 13:05:00|8315.1|8308.1|8314.4|8307.4|8315.9|8308.9|8313.6|8306.6|0
1727442600000|2024-09-27 13:10:00|8314.6|8307.6|8310.4|8303.4|8316.4|8309.4|8309.9|8302.9|0
1727442900000|2024-09-27 13:15:00|8309.9|8302.9|8303.9|8296.9|8310.4|8303.4|8302.9|8295.9|0
1727443200000|2024-09-27 13:20:00|8303.6|8296.6|8300.6|8293.6|8303.9|8296.9|8299.9|8292.9|0
1727443500000|2024-09-27 13:25:00|8300.9|8293.9|8304.4|8297.4|8306.9|8299.9|8300.6|8293.6|0
1727443800000|2024-09-27 13:30:00|8304.9|8297.9|8304.6|8297.6|8310.9|8303.9|8301.9|8294.9|0
1727444100000|2024-09-27 13:35:00|8304.9|8297.9|8307.4|8300.4|8313.1|8306.1|8304.9|8297.9|0
1727444400000|2024-09-27 13:40:00|8307.6|8300.6|8304.9|8297.9|8311.4|8304.4|8304.9|8297.9|0
1727444700000|2024-09-27 13:45:00|8305.4|8298.4|8307.9|8300.9|8309.1|8302.1|8302.1|8295.1|0
1727445000000|2024-09-27 13:50:00|8307.4|8300.4|8312.4|8305.4|8315.4|8308.4|8305.9|8298.9|0
1727445300000|2024-09-27 13:55:00|8312.1|8305.1|8318.1|8311.1|8319.4|8312.4|8311.6|8304.6|0
1727445600000|2024-09-27 14:00:00|8317.6|8310.6|8320.4|8313.4|8322.1|8315.1|8315.1|8308.1|0
1727445900000|2024-09-27 14:05:00|8319.6|8312.6|8321.4|8314.4|8322.1|8315.1|8316.6|8309.6|0
1727446200000|2024-09-27 14:10:00|8320.6|8313.6|8327.8|8320.8|8328.6|8321.6|8319.1|8312.1|0
1727446500000|2024-09-27 14:15:00|8327.6|8320.6|8334.8|8327.8|8334.8|8327.8|8327.3|8320.3|0
1727446800000|2024-09-27 14:20:00|8334.6|8327.6|8332.6|8325.6|8334.6|8327.6|8329.8|8322.8|0
1727447100000|2024-09-27 14:25:00|8332.1|8325.1|8331.1|8324.1|8335.6|8328.6|8331.1|8324.1|0
1727447400000|2024-09-27 14:30:00|8331.6|8324.6|8330.6|8323.6|8334.6|8327.6|8330.1|8323.1|0
1727447700000|2024-09-27 14:35:00|8330.3|8323.3|8329.1|8322.1|8333.6|8326.6|8328.1|8321.1|0
1727448000000|2024-09-27 14:40:00|8328.8|8321.8|8328.6|8321.6|8329.6|8322.6|8324.8|8317.8|0
1727448300000|2024-09-27 14:45:00|8329.1|8322.1|8332.1|8325.1|8332.1|8325.1|8327.1|8320.1|0
1727448600000|2024-09-27 14:50:00|8331.8|8324.8|8328.6|8321.6|8334.1|8327.1|8327.1|8320.1|0
1727448900000|2024-09-27 14:55:00|8328.1|8321.1|8329.6|8322.6|8332.1|8325.1|8326.3|8319.3|0
1727449200000|2024-09-27 15:00:00|8329.3|8322.3|8326.6|8319.6|8329.3|8322.3|8323.3|8316.3|0
1727449500000|2024-09-27 15:05:00|8326.8|8319.8|8325.1|8318.1|8329.6|8322.6|8323.6|8316.6|0
1727449800000|2024-09-27 15:10:00|8325.8|8318.8|8327.3|8320.3|8328.6|8321.6|8325.1|8318.1|0
1727450100000|2024-09-27 15:15:00|8327.8|8320.8|8327.6|8320.6|8329.3|8322.3|8325.8|8318.8|0
1727450400000|2024-09-27 15:20:00|8327.1|8320.1|8327.6|8320.6|8329.8|8322.8|8326.3|8319.3|0
1727450700000|2024-09-27 15:25:00|8327.8|8320.8|8325.8|8318.8|8328.1|8321.1|8323.8|8316.8|0
1727451000000|2024-09-27 15:30:00|8326.1|8319.1|8325.6|8318.6|8327.3|8320.3|8318.1|8311.1|0
1727451300000|2024-09-27 15:35:00|8324.6|8317.6|8319.1|8312.1|8326.1|8319.1|8319.1|8312.1|0
1727451600000|2024-09-27 15:40:00|8318.6|8311.6|8327.6|8320.6|8328.3|8321.3|8318.6|8311.6|0
1727451900000|2024-09-27 15:45:00|8327.3|8320.3|8329.8|8322.8|8331.3|8324.3|8326.8|8319.8|0
1727452200000|2024-09-27 15:50:00|8330.1|8323.1|8325.6|8318.6|8330.1|8323.1|8325.1|8318.1|0
1727452500000|2024-09-27 15:55:00|8325.3|8318.3|8322.8|8315.8|8326.8|8319.8|8321.8|8314.8|0
1727452800000|2024-09-27 16:00:00|8322.6|8315.6|8318.3|8311.3|8322.8|8315.8|8317.6|8310.6|0
1727453100000|2024-09-27 16:05:00|8318.1|8311.1|8318.3|8311.3|8320.6|8313.6|8316.8|8309.8|0
1727453400000|2024-09-27 16:10:00|8318.1|8311.1|8315.3|8308.3|8318.6|8311.6|8314.1|8307.1|0
1727453700000|2024-09-27 16:15:00|8315.1|8308.1|8316.6|8309.6|8318.1|8311.1|8315.1|8308.1|0
1727454000000|2024-09-27 16:20:00|8316.3|8309.3|8317.1|8310.1|8317.3|8310.3|8315.8|8308.8|0
1727454300000|2024-09-27 16:25:00|8317.3|8310.3|8317.6|8310.6|8319.1|8312.1|8315.6|8308.6|0
1727454600000|2024-09-27 16:30:00|8317.1|8310.1|8317.8|8310.8|8318.8|8311.8|8316.3|8309.3|0
1727454900000|2024-09-27 16:35:00|8317.6|8310.6|8322.3|8315.3|8323.3|8316.3|8317.3|8310.3|0
1727455200000|2024-09-27 16:40:00|8322.6|8315.6|8321.6|8314.6|8323.1|8316.1|8320.8|8313.8|0
1727455500000|2024-09-27 16:45:00|8321.1|8314.1|8320.3|8313.3|8322.8|8315.8|8320.3|8313.3|0
1727455800000|2024-09-27 16:50:00|8320.6|8313.6|8320.1|8313.1|8321.6|8314.6|8320.1|8313.1|0
1727456100000|2024-09-27 16:55:00|8319.8|8312.8|8321.6|8314.6|8322.3|8315.3|8319.6|8312.6|0
1727456400000|2024-09-27 17:00:00|8322.1|8315.1|8325.1|8318.1|8326.1|8319.1|8322.1|8315.1|0
1727456700000|2024-09-27 17:05:00|8325.3|8318.3|8319.1|8312.1|8325.3|8318.3|8319.1|8312.1|0
1727457000000|2024-09-27 17:10:00|8319.3|8312.3|8318.1|8311.1|8319.6|8312.6|8317.8|8310.8|0
1727457300000|2024-09-27 17:15:00|8317.8|8310.8|8317.1|8310.1|8319.1|8312.1|8316.6|8309.6|0
1727457600000|2024-09-27 17:20:00|8317.3|8310.3|8316.8|8309.8|8317.8|8310.8|8315.8|8308.8|0
1727457900000|2024-09-27 17:25:00|8316.6|8309.6|8315.8|8308.8|8316.6|8309.6|8314.1|8307.1|0
1727458200000|2024-09-27 17:30:00|8316.1|8309.1|8313.8|8306.8|8316.1|8309.1|8312.8|8305.8|0
1727458500000|2024-09-27 17:35:00|8313.6|8306.6|8311.8|8304.8|8314.3|8307.3|8311.3|8304.3|0
1727458800000|2024-09-27 17:40:00|8312.1|8305.1|8314.1|8307.1|8314.3|8307.3|8311.3|8304.3|0
1727459100000|2024-09-27 17:45:00|8313.6|8306.6|8314.8|8307.8|8316.6|8309.6|8313.1|8306.1|0
1727459400000|2024-09-27 17:50:00|8314.6|8307.6|8315.3|8308.3|8316.6|8309.6|8314.3|8307.3|0
1727459700000|2024-09-27 17:55:00|8315.1|8308.1|8316.3|8309.3|8316.3|8309.3|8313.6|8306.6|0
1727460000000|2024-09-27 18:00:00|8316.1|8309.1|8315.6|8308.6|8317.3|8310.3|8315.1|8308.1|0
1727460300000|2024-09-27 18:05:00|8315.8|8308.8|8317.6|8310.6|8318.3|8311.3|8315.6|8308.6|0
1727460600000|2024-09-27 18:10:00|8318.1|8311.1|8317.6|8310.6|8319.3|8312.3|8317.6|8310.6|0
1727460900000|2024-09-27 18:15:00|8317.8|8310.8|8317.1|8310.1|8319.1|8312.1|8317.1|8310.1|0
1727461200000|2024-09-27 18:20:00|8317.3|8310.3|8318.1|8311.1|8319.1|8312.1|8317.3|8310.3|0
1727461500000|2024-09-27 18:25:00|8317.8|8310.8|8310.1|8303.1|8318.1|8311.1|8310.1|8303.1|0
1727461800000|2024-09-27 18:30:00|8310.6|8303.6|8308.6|8301.6|8311.3|8304.3|8305.1|8298.1|0
1727462100000|2024-09-27 18:35:00|8308.3|8301.3|8308.1|8301.1|8308.8|8301.8|8304.8|8297.8|0
1727462400000|2024-09-27 18:40:00|8307.8|8300.8|8310.3|8303.3|8311.1|8304.1|8306.6|8299.6|0
1727462700000|2024-09-27 18:45:00|8310.1|8303.1|8312.8|8305.8|8313.6|8306.6|8310.1|8303.1|0
1727463000000|2024-09-27 18:50:00|8312.3|8305.3|8312.6|8305.6|8314.1|8307.1|8311.6|8304.6|0
1727463300000|2024-09-27 18:55:00|8312.3|8305.3|8315.1|8308.1|8317.3|8310.3|8312.3|8305.3|0
1727463600000|2024-09-27 19:00:00|8314.8|8307.8|8315.6|8308.6|8315.8|8308.8|8313.6|8306.6|0
1727463900000|2024-09-27 19:05:00|8315.3|8308.3|8313.6|8306.6|8316.3|8309.3|8313.1|8306.1|0
1727464200000|2024-09-27 19:10:00|8313.3|8306.3|8314.6|8307.6|8315.3|8308.3|8312.8|8305.8|0
1727464500000|2024-09-27 19:15:00|8314.3|8307.3|8317.1|8310.1|8317.6|8310.6|8314.1|8307.1|0
1727464800000|2024-09-27 19:20:00|8317.3|8310.3|8314.8|8307.8|8318.1|8311.1|8314.1|8307.1|0
1727465100000|2024-09-27 19:25:00|8314.6|8307.6|8316.6|8309.6|8317.8|8310.8|8313.6|8306.6|0
1727465400000|2024-09-27 19:30:00|8316.3|8309.3|8316.6|8309.6|8317.3|8310.3|8315.1|8308.1|0
1727465700000|2024-09-27 19:35:00|8316.3|8309.3|8315.1|8308.1|8317.3|8310.3|8314.8|8307.8|0
1727466000000|2024-09-27 19:40:00|8314.8|8307.8|8316.3|8309.3|8316.3|8309.3|8314.1|8307.1|0
1727466300000|2024-09-27 19:45:00|8316.6|8309.6|8314.1|8307.1|8317.1|8310.1|8313.8|8306.8|0
1727466600000|2024-09-27 19:50:00|8313.6|8306.6|8305.8|8298.8|8314.1|8307.1|8305.8|8298.8|0
1727466900000|2024-09-27 19:55:00|8306.1|8299.1|8302.6|8295.6|8308.6|8301.6|8297.8|8290.8|0
1727467200000|2024-09-27 20:00:00|8303.7|8296.7|8301.5|8294.5|8303.8|8296.8|8300|8293|0
1727467500000|2024-09-27 20:05:00|8301.6|8294.6|8301.3|8294.3|8302.8|8295.8|8301|8294|0
1727467800000|2024-09-27 20:10:00|8301.4|8294.4|8302.3|8295.3|8302.4|8295.4|8301.1|8294.1|0
1727468100000|2024-09-27 20:15:00|8302.4|8295.4|8300.8|8293.8|8302.4|8295.4|8300.7|8293.7|0
1727468400000|2024-09-27 20:20:00|8300.7|8293.7|8301.1|8294.1|8301.1|8294.1|8299.9|8292.9|0
1727468700000|2024-09-27 20:25:00|8301.2|8294.2|8302.3|8295.3|8303.4|8296.4|8301.2|8294.2|0
1727469000000|2024-09-27 20:30:00|8302.4|8295.4|8302.9|8295.9|8303.1|8296.1|8302.4|8295.4|0
1727469300000|2024-09-27 20:35:00|8302.8|8295.8|8301.2|8294.2|8302.9|8295.9|8300.7|8293.7|0
1727469600000|2024-09-27 20:40:00|8301.1|8294.1|8300|8293|8301.1|8294.1|8297.8|8290.8|0
1727469900000|2024-09-27 20:45:00|8300.1|8293.1|8300.1|8293.1|8301.5|8294.5|8300.1|8293.1|0
1727470200000|2024-09-27 20:50:00|8300.2|8293.2|8299|8292|8300.7|8293.7|8298.1|8291.1|0
1727470500000|2024-09-27 20:55:00|8299.1|8292.1|8299.3|8292.3|8300.5|8293.5|8299|8292|0
1727506200000|2024-09-28 06:50:00|8297.3|8290.3|8297.3|8290.3|8297.3|8290.3|8297.3|8290.3|0
1727506500000|2024-09-28 06:55:00|8296.3|8289.3|8296.3|8289.3|8296.3|8289.3|8296.3|8289.3|0
1727517000000|2024-09-28 09:50:00|8295.5|8288.5|8295.5|8288.5|8295.5|8288.5|8295.5|8288.5|0
1727528400000|2024-09-28 13:00:00|8294.8|8287.8|8294.8|8287.8|8294.8|8287.8|8294.8|8287.8|0
1727533800000|2024-09-28 14:30:00|8294.3|8287.3|8294.3|8287.3|8294.3|8287.3|8294.3|8287.3|0
1727555400000|2024-09-28 20:30:00|8294.2|8287.2|8294.2|8287.2|8294.2|8287.2|8294.2|8287.2|0
1727596200000|2024-09-29 07:50:00|8294.3|8287.3|8294.3|8287.3|8294.3|8287.3|8294.3|8287.3|0
1727597400000|2024-09-29 08:10:00|8295.3|8288.3|8295.3|8288.3|8295.3|8288.3|8295.3|8288.3|0
1727604000000|2024-09-29 10:00:00|8295.8|8288.8|8295.8|8288.8|8295.8|8288.8|8295.8|8288.8|0
1727606100000|2024-09-29 10:35:00|8295.6|8288.6|8295.6|8288.6|8295.6|8288.6|8295.6|8288.6|0
1727638500000|2024-09-29 19:35:00|8296.4|8289.4|8296.4|8289.4|8296.4|8289.4|8296.4|8289.4|0
1727638800000|2024-09-29 19:40:00|8295.6|8288.6|8295.6|8288.6|8295.6|8288.6|8295.6|8288.6|0
1727639700000|2024-09-29 19:55:00|8296.4|8289.4|8296.4|8289.4|8296.4|8289.4|8296.4|8289.4|0
1727640000000|2024-09-29 20:00:00|8296.1|8289.1|8296.1|8289.1|8296.1|8289.1|8296.1|8289.1|0
1727643300000|2024-09-29 20:55:00|8295.9|8288.9|8295.9|8288.9|8295.9|8288.9|8295.9|8288.9|0
1727645700000|2024-09-29 21:35:00|8296|8289|8296|8289|8296|8289|8296|8289|0
1727647200000|2024-09-29 22:00:00|8299.5|8292.5|8299.3|8292.3|8300|8293|8292.3|8285.3|0
1727647500000|2024-09-29 22:05:00|8299.2|8292.2|8305|8298|8305.6|8298.6|8299|8292|0
1727647800000|2024-09-29 22:10:00|8305.1|8298.1|8310.4|8303.4|8311.1|8304.1|8305.1|8298.1|0
1727648100000|2024-09-29 22:15:00|8310.5|8303.5|8308.8|8301.8|8311.3|8304.3|8308.5|8301.5|0
1727648400000|2024-09-29 22:20:00|8308.7|8301.7|8309.1|8302.1|8309.7|8302.7|8307.6|8300.6|0
1727648700000|2024-09-29 22:25:00|8309.2|8302.2|8309.9|8302.9|8311.3|8304.3|8307.6|8300.6|0
1727649000000|2024-09-29 22:30:00|8310|8303|8310.4|8303.4|8310.7|8303.7|8309.2|8302.2|0
1727649300000|2024-09-29 22:35:00|8310.5|8303.5|8310.2|8303.2|8310.5|8303.5|8309.3|8302.3|0
1727649600000|2024-09-29 22:40:00|8310.1|8303.1|8309.2|8302.2|8310.2|8303.2|8308.4|8301.4|0
1727649900000|2024-09-29 22:45:00|8309.3|8302.3|8309.2|8302.2|8309.5|8302.5|8308.6|8301.6|0
1727650200000|2024-09-29 22:50:00|8309.1|8302.1|8308.9|8301.9|8309.2|8302.2|8308.9|8301.9|0
1727650500000|2024-09-29 22:55:00|8309|8302|8309.2|8302.2|8309.2|8302.2|8308.9|8301.9|0
1727650800000|2024-09-29 23:00:00|8309.1|8302.1|8310.8|8303.8|8312.3|8305.3|8308.6|8301.6|0
1727651100000|2024-09-29 23:05:00|8310.9|8303.9|8309.7|8302.7|8311.1|8304.1|8309.6|8302.6|0
1727651400000|2024-09-29 23:10:00|8309.8|8302.8|8310.1|8303.1|8310.8|8303.8|8309.8|8302.8|0
1727651700000|2024-09-29 23:15:00|8310.2|8303.2|8311.1|8304.1|8311.1|8304.1|8310.2|8303.2|0
1727652000000|2024-09-29 23:20:00|8311|8304|8312|8305|8312.3|8305.3|8310.8|8303.8|0
1727652300000|2024-09-29 23:25:00|8311.9|8304.9|8312|8305|8312.3|8305.3|8311.5|8304.5|0
1727652600000|2024-09-29 23:30:00|8312.1|8305.1|8312.3|8305.3|8312.3|8305.3|8311.5|8304.5|0
1727652900000|2024-09-29 23:35:00|8312.2|8305.2|8311.8|8304.8|8312.3|8305.3|8310.9|8303.9|0
1727653200000|2024-09-29 23:40:00|8311.9|8304.9|8311.5|8304.5|8312.1|8305.1|8310.9|8303.9|0
1727653500000|2024-09-29 23:45:00|8311.4|8304.4|8317.6|8310.6|8318.1|8311.1|8311.3|8304.3|0
1727653800000|2024-09-29 23:50:00|8317.3|8310.3|8319.3|8312.3|8319.3|8312.3|8316.4|8309.4|0
1727654100000|2024-09-29 23:55:00|8319.1|8312.1|8318.7|8311.7|8319.6|8312.6|8317.6|8310.6|0
1727654400000|2024-09-30 00:00:00|8319.4|8312.4|8328|8321|8329.5|8322.5|8315.5|8308.5|0
1727654700000|2024-09-30 00:05:00|8328.3|8321.3|8332.5|8325.5|8332.5|8325.5|8323.5|8316.5|0
1727655000000|2024-09-30 00:10:00|8332.8|8325.8|8321.5|8314.5|8334.3|8327.3|8320.8|8313.8|0
1727655300000|2024-09-30 00:15:00|8320.8|8313.8|8314.3|8307.3|8320.8|8313.8|8313.8|8306.8|0
1727655600000|2024-09-30 00:20:00|8314|8307|8310.3|8303.3|8314.5|8307.5|8310.3|8303.3|0
1727655900000|2024-09-30 00:25:00|8310.5|8303.5|8308|8301|8310.8|8303.8|8307.8|8300.8|0
1727656200000|2024-09-30 00:30:00|8307.8|8300.8|8309.3|8302.3|8314.5|8307.5|8307.8|8300.8|0
1727656500000|2024-09-30 00:35:00|8311|8304|8313.5|8306.5|8314.5|8307.5|8311|8304|0
1727656800000|2024-09-30 00:40:00|8313.8|8306.8|8315|8308|8317.3|8310.3|8313|8306|0
1727657100000|2024-09-30 00:45:00|8315.3|8308.3|8315.8|8308.8|8316.3|8309.3|8313|8306|0
1727657400000|2024-09-30 00:50:00|8316|8309|8314.8|8307.8|8317.5|8310.5|8314.5|8307.5|0
1727657700000|2024-09-30 00:55:00|8315|8308|8314.8|8307.8|8316|8309|8314.3|8307.3|0
1727658000000|2024-09-30 01:00:00|8314.5|8307.5|8313.8|8306.8|8317|8310|8313.3|8306.3|0
1727658300000|2024-09-30 01:05:00|8314|8307|8309.8|8302.8|8315|8308|8309.8|8302.8|0
1727658600000|2024-09-30 01:10:00|8309.5|8302.5|8308.8|8301.8|8313|8306|8308.3|8301.3|0
1727658900000|2024-09-30 01:15:00|8309|8302|8311.3|8304.3|8312|8305|8309|8302|0
1727659200000|2024-09-30 01:20:00|8311|8304|8311.5|8304.5|8312|8305|8309|8302|0
1727659500000|2024-09-30 01:25:00|8311.8|8304.8|8317.8|8310.8|8317.8|8310.8|8311.8|8304.8|0
1727659800000|2024-09-30 01:30:00|8318|8311|8320|8313|8320|8313|8317|8310|0
1727660100000|2024-09-30 01:35:00|8319.8|8312.8|8315.5|8308.5|8320|8313|8314.8|8307.8|0
1727660400000|2024-09-30 01:40:00|8314.8|8307.8|8308.8|8301.8|8315.5|8308.5|8307.8|8300.8|0
1727660700000|2024-09-30 01:45:00|8308.5|8301.5|8306|8299|8311|8304|8305.8|8298.8|0
1727661000000|2024-09-30 01:50:00|8305.5|8298.5|8306.5|8299.5|8307|8300|8303.5|8296.5|0
1727661300000|2024-09-30 01:55:00|8306|8299|8309.3|8302.3|8310.3|8303.3|8305.3|8298.3|0
1727661600000|2024-09-30 02:00:00|8309|8302|8310|8303|8310.5|8303.5|8307|8300|0
1727661900000|2024-09-30 02:05:00|8309.8|8302.8|8310|8303|8311.5|8304.5|8308.5|8301.5|0
1727662200000|2024-09-30 02:10:00|8309.8|8302.8|8309.8|8302.8|8311.3|8304.3|8308|8301|0
1727662500000|2024-09-30 02:15:00|8310|8303|8311.3|8304.3|8313|8306|8307.8|8300.8|0
1727662800000|2024-09-30 02:20:00|8311|8304|8307.8|8300.8|8311|8304|8307.8|8300.8|0
1727663100000|2024-09-30 02:25:00|8308|8301|8310.3|8303.3|8310.8|8303.8|8307.8|8300.8|0
1727663400000|2024-09-30 02:30:00|8310.5|8303.5|8311.5|8304.5|8312.8|8305.8|8309.5|8302.5|0
1727663700000|2024-09-30 02:35:00|8311.8|8304.8|8311|8304|8311.8|8304.8|8307.5|8300.5|0
1727664000000|2024-09-30 02:40:00|8311.3|8304.3|8310.5|8303.5|8314.8|8307.8|8310.5|8303.5|0
1727664300000|2024-09-30 02:45:00|8310.8|8303.8|8314.5|8307.5|8315.3|8308.3|8309.5|8302.5|0
1727664600000|2024-09-30 02:50:00|8314|8307|8315|8308|8315.3|8308.3|8314|8307|0
1727664900000|2024-09-30 02:55:00|8315.3|8308.3|8317.5|8310.5|8317.8|8310.8|8314.8|8307.8|0
1727665200000|2024-09-30 03:00:00|8317.8|8310.8|8318.3|8311.3|8320.8|8313.8|8317.8|8310.8|0
1727665500000|2024-09-30 03:05:00|8318.5|8311.5|8323|8316|8323|8316|8318.5|8311.5|0
1727665800000|2024-09-30 03:10:00|8322.8|8315.8|8322.8|8315.8|8323.3|8316.3|8321|8314|0
1727666100000|2024-09-30 03:15:00|8322|8315|8323.3|8316.3|8324.3|8317.3|8321.8|8314.8|0
1727666400000|2024-09-30 03:20:00|8322.8|8315.8|8324.3|8317.3|8325|8318|8322.3|8315.3|0
1727666700000|2024-09-30 03:25:00|8324|8317|8324.8|8317.8|8325.8|8318.8|8324|8317|0
1727667000000|2024-09-30 03:30:00|8325|8318|8325|8318|8325.8|8318.8|8324.8|8317.8|0
1727667300000|2024-09-30 03:35:00|8324.8|8317.8|8325.3|8318.3|8325.5|8318.5|8324.8|8317.8|0
1727667600000|2024-09-30 03:40:00|8325.5|8318.5|8326|8319|8326.8|8319.8|8325.5|8318.5|0
1727667900000|2024-09-30 03:45:00|8326.3|8319.3|8326.5|8319.5|8326.8|8319.8|8325.5|8318.5|0
1727668200000|2024-09-30 03:50:00|8326.3|8319.3|8326.5|8319.5|8326.8|8319.8|8326.3|8319.3|0
1727668500000|2024-09-30 03:55:00|8326.3|8319.3|8328|8321|8329.3|8322.3|8326.3|8319.3|0
1727668800000|2024-09-30 04:00:00|8327|8320|8326.5|8319.5|8327.3|8320.3|8325.8|8318.8|0
1727669100000|2024-09-30 04:05:00|8327|8320|8329.8|8322.8|8329.8|8322.8|8326.5|8319.5|0
1727669400000|2024-09-30 04:10:00|8329|8322|8325.3|8318.3|8329.3|8322.3|8325.3|8318.3|0
1727669700000|2024-09-30 04:15:00|8325.5|8318.5|8327.3|8320.3|8327.8|8320.8|8325.5|8318.5|0
1727670000000|2024-09-30 04:20:00|8327|8320|8328|8321|8328.3|8321.3|8327|8320|0
1727670300000|2024-09-30 04:25:00|8327.8|8320.8|8325.5|8318.5|8327.8|8320.8|8324|8317|0
1727670600000|2024-09-30 04:30:00|8325.8|8318.8|8325|8318|8326.3|8319.3|8324.3|8317.3|0
1727670900000|2024-09-30 04:35:00|8324.8|8317.8|8323.8|8316.8|8325.5|8318.5|8323.8|8316.8|0
1727671200000|2024-09-30 04:40:00|8324|8317|8324.3|8317.3|8326|8319|8323.8|8316.8|0
1727671500000|2024-09-30 04:45:00|8323.8|8316.8|8321.5|8314.5|8323.8|8316.8|8320.8|8313.8|0
1727671800000|2024-09-30 04:50:00|8321|8314|8320.8|8313.8|8321|8314|8318.3|8311.3|0
1727672100000|2024-09-30 04:55:00|8321|8314|8319.5|8312.5|8321.8|8314.8|8318|8311|0
1727672400000|2024-09-30 05:00:00|8319.3|8312.3|8317.3|8310.3|8319.3|8312.3|8316|8309|0
1727672700000|2024-09-30 05:05:00|8317.5|8310.5|8316.3|8309.3|8319|8312|8315|8308|0
1727673000000|2024-09-30 05:10:00|8316.5|8309.5|8312|8305|8316.8|8309.8|8312|8305|0
1727673300000|2024-09-30 05:15:00|8312.3|8305.3|8315.5|8308.5|8316|8309|8312|8305|0
1727673600000|2024-09-30 05:20:00|8315.3|8308.3|8318.5|8311.5|8318.8|8311.8|8312|8305|0
1727673900000|2024-09-30 05:25:00|8318.3|8311.3|8316|8309|8318.5|8311.5|8314.8|8307.8|0
1727674200000|2024-09-30 05:30:00|8316.8|8309.8|8316.3|8309.3|8320.8|8313.8|8316|8309|0
1727674500000|2024-09-30 05:35:00|8315.5|8308.5|8315.3|8308.3|8318|8311|8313|8306|0
1727674800000|2024-09-30 05:40:00|8315.5|8308.5|8314.8|8307.8|8316.5|8309.5|8314.3|8307.3|0
1727675100000|2024-09-30 05:45:00|8314.5|8307.5|8314.8|8307.8|8316.5|8309.5|8314.3|8307.3|0
1727675400000|2024-09-30 05:50:00|8315|8308|8315|8308|8316.8|8309.8|8311.8|8304.8|0
1727675700000|2024-09-30 05:55:00|8313.5|8306.5|8317|8310|8327.5|8320.5|8311.8|8304.8|0
1727676000000|2024-09-30 06:00:00|8316.3|8309.3|8313.3|8306.3|8318.3|8311.3|8308.5|8301.5|0
1727676300000|2024-09-30 06:05:00|8313|8306|8305.3|8298.3|8315.3|8308.3|8304.3|8297.3|0
1727676600000|2024-09-30 06:10:00|8305|8298|8305|8298|8307.5|8300.5|8303.5|8296.5|0
1727676900000|2024-09-30 06:15:00|8304.8|8297.8|8300.8|8293.8|8306.3|8299.3|8300.8|8293.8|0
1727677200000|2024-09-30 06:20:00|8300.5|8293.5|8297.5|8290.5|8301.8|8294.8|8296|8289|0
1727677500000|2024-09-30 06:25:00|8297.3|8290.3|8294|8287|8297.3|8290.3|8293.3|8286.3|0
1727677800000|2024-09-30 06:30:00|8294.3|8287.3|8299.3|8292.3|8300|8293|8293.3|8286.3|0
1727678100000|2024-09-30 06:35:00|8299.5|8292.5|8301|8294|8301.3|8294.3|8299|8292|0
1727678400000|2024-09-30 06:40:00|8300.3|8293.3|8300|8293|8300.8|8293.8|8299|8292|0
1727678700000|2024-09-30 06:45:00|8300.3|8293.3|8296|8289|8301|8294|8295.3|8288.3|0
1727679000000|2024-09-30 06:50:00|8297.5|8290.5|8300.8|8293.8|8301.3|8294.3|8297.5|8290.5|0
1727679300000|2024-09-30 06:55:00|8300.3|8293.3|8301|8294|8301|8294|8295.8|8288.8|0
1727679600000|2024-09-30 07:00:00|8300|8293|8311|8304|8313.5|8306.5|8297.5|8290.5|0
1727679900000|2024-09-30 07:05:00|8310|8303|8323.5|8316.5|8323.8|8316.8|8309.8|8302.8|0
1727680200000|2024-09-30 07:10:00|8323|8316|8317|8310|8325|8318|8317|8310|0
1727680500000|2024-09-30 07:15:00|8317.5|8310.5|8318.3|8311.3|8320|8313|8311|8304|0
1727680800000|2024-09-30 07:20:00|8318|8311|8327|8320|8327|8320|8317.8|8310.8|0
1727681100000|2024-09-30 07:25:00|8326.8|8319.8|8323|8316|8327.3|8320.3|8322.5|8315.5|0
1727681400000|2024-09-30 07:30:00|8323.3|8316.3|8316|8309|8326|8319|8315.8|8308.8|0
1727681700000|2024-09-30 07:35:00|8317|8310|8310.5|8303.5|8317.5|8310.5|8307|8300|0
1727682000000|2024-09-30 07:40:00|8310.3|8303.3|8314.9|8307.9|8315.4|8308.4|8307.5|8300.5|0
1727682300000|2024-09-30 07:45:00|8314.4|8307.4|8310.2|8303.2|8314.7|8307.7|8305.7|8298.7|0
1727682600000|2024-09-30 07:50:00|8310|8303|8309.7|8302.7|8312.5|8305.5|8307|8300|0
1727682900000|2024-09-30 07:55:00|8309.5|8302.5|8303.2|8296.2|8312.7|8305.7|8302.5|8295.5|0
1727683200000|2024-09-30 08:00:00|8300.7|8293.7|8299.5|8292.5|8302.5|8295.5|8295.2|8288.2|0
1727683500000|2024-09-30 08:05:00|8298.5|8291.5|8299.7|8292.7|8302.2|8295.2|8294.5|8287.5|0
1727683800000|2024-09-30 08:10:00|8299.5|8292.5|8301.2|8294.2|8303|8296|8296|8289|0
1727684100000|2024-09-30 08:15:00|8301.5|8294.5|8304.2|8297.2|8305.7|8298.7|8299.5|8292.5|0
1727684400000|2024-09-30 08:20:00|8303.5|8296.5|8293.2|8286.2|8305.2|8298.2|8289|8282|0
1727684700000|2024-09-30 08:25:00|8292.5|8285.5|8288.5|8281.5|8295.5|8288.5|8288.5|8281.5|0
1727685000000|2024-09-30 08:30:00|8288.2|8281.2|8284.5|8277.5|8289.2|8282.2|8277.5|8270.5|0
1727685300000|2024-09-30 08:35:00|8283.5|8276.5|8282.7|8275.7|8289.7|8282.7|8282.7|8275.7|0
1727685600000|2024-09-30 08:40:00|8282.5|8275.5|8278.2|8271.2|8283|8276|8276.5|8269.5|0
1727685900000|2024-09-30 08:45:00|8277.2|8270.2|8275.2|8268.2|8280|8273|8274|8267|0
1727686200000|2024-09-30 08:50:00|8274.7|8267.7|8277|8270|8279.7|8272.7|8272.2|8265.2|0
1727686500000|2024-09-30 08:55:00|8276.7|8269.7|8285|8278|8285.5|8278.5|8275.7|8268.7|0
1727686800000|2024-09-30 09:00:00|8284.7|8277.7|8281|8274|8285.2|8278.2|8278|8271|0
1727687100000|2024-09-30 09:05:00|8280.2|8273.2|8279.7|8272.7|8282.2|8275.2|8276.2|8269.2|0
1727687400000|2024-09-30 09:10:00|8279.5|8272.5|8278|8271|8282.5|8275.5|8277|8270|0
1727687700000|2024-09-30 09:15:00|8278.2|8271.2|8277.2|8270.2|8278.5|8271.5|8273.7|8266.7|0
1727688000000|2024-09-30 09:20:00|8277|8270|8287.7|8280.7|8287.7|8280.7|8277|8270|0
1727688300000|2024-09-30 09:25:00|8287.5|8280.5|8293|8286|8298|8291|8286.7|8279.7|0
1727688600000|2024-09-30 09:30:00|8292.7|8285.7|8296.2|8289.2|8297|8290|8292.2|8285.2|0
1727688900000|2024-09-30 09:35:00|8296.5|8289.5|8285.7|8278.7|8297|8290|8285.7|8278.7|0
1727689200000|2024-09-30 09:40:00|8286.7|8279.7|8284.2|8277.2|8288.7|8281.7|8282.2|8275.2|0
1727689500000|2024-09-30 09:45:00|8284|8277|8287|8280|8288.5|8281.5|8283|8276|0
1727689800000|2024-09-30 09:50:00|8287.5|8280.5|8288.2|8281.2|8292|8285|8286.2|8279.2|0
1727690100000|2024-09-30 09:55:00|8289.2|8282.2|8292.7|8285.7|8292.7|8285.7|8287.7|8280.7|0
1727690400000|2024-09-30 10:00:00|8293|8286|8291.2|8284.2|8293|8286|8286.7|8279.7|0
1727690700000|2024-09-30 10:05:00|8291|8284|8286.2|8279.2|8291.2|8284.2|8286|8279|0
1727691000000|2024-09-30 10:10:00|8286.5|8279.5|8284.7|8277.7|8287|8280|8283|8276|0
1727691300000|2024-09-30 10:15:00|8284.5|8277.5|8289.2|8282.2|8289.2|8282.2|8284.5|8277.5|0
1727691600000|2024-09-30 10:20:00|8289|8282|8289|8282|8290.7|8283.7|8287|8280|0
1727691900000|2024-09-30 10:25:00|8288.7|8281.7|8282|8275|8290|8283|8281.7|8274.7|0
1727692200000|2024-09-30 10:30:00|8282.2|8275.2|8282.7|8275.7|8285.5|8278.5|8281.7|8274.7|0
1727692500000|2024-09-30 10:35:00|8282.5|8275.5|8285|8278|8287.2|8280.2|8282|8275|0
1727692800000|2024-09-30 10:40:00|8285.5|8278.5|8285.7|8278.7|8288.5|8281.5|8284|8277|0
1727693100000|2024-09-30 10:45:00|8285.5|8278.5|8276.5|8269.5|8285.5|8278.5|8276.5|8269.5|0
1727693400000|2024-09-30 10:50:00|8276.7|8269.7|8277.5|8270.5|8281.2|8274.2|8275.7|8268.7|0
1727693700000|2024-09-30 10:55:00|8277|8270|8272.7|8265.7|8277.7|8270.7|8271.7|8264.7|0
1727694000000|2024-09-30 11:00:00|8273.2|8266.2|8269.5|8262.5|8273.2|8266.2|8266.2|8259.2|0
1727694300000|2024-09-30 11:05:00|8269.2|8262.2|8264.5|8257.5|8270.2|8263.2|8264.5|8257.5|0
1727694600000|2024-09-30 11:10:00|8265|8258|8258.5|8251.5|8265|8258|8257.5|8250.5|0
1727694900000|2024-09-30 11:15:00|8258.2|8251.2|8261.5|8254.5|8262|8255|8257.7|8250.7|0
1727695200000|2024-09-30 11:20:00|8261.7|8254.7|8260.2|8253.2|8265|8258|8260|8253|0
1727695500000|2024-09-30 11:25:00|8260.5|8253.5|8260.5|8253.5|8261.7|8254.7|8259|8252|0
1727695800000|2024-09-30 11:30:00|8260.7|8253.7|8261.5|8254.5|8261.7|8254.7|8258|8251|0
1727696100000|2024-09-30 11:35:00|8262|8255|8262.5|8255.5|8265.5|8258.5|8259.7|8252.7|0
1727696400000|2024-09-30 11:40:00|8263.1|8256.1|8262.1|8255.1|8265.6|8258.6|8261.6|8254.6|0
1727696700000|2024-09-30 11:45:00|8261.8|8254.8|8260.1|8253.1|8263.8|8256.8|8258.6|8251.6|0
1727697000000|2024-09-30 11:50:00|8260.3|8253.3|8265.3|8258.3|8269.3|8262.3|8260.1|8253.1|0
1727697300000|2024-09-30 11:55:00|8265.1|8258.1|8266.3|8259.3|8268.1|8261.1|8264.1|8257.1|0
1727697600000|2024-09-30 12:00:00|8266.1|8259.1|8269.1|8262.1|8269.6|8262.6|8265.8|8258.8|0
1727697900000|2024-09-30 12:05:00|8268.8|8261.8|8273.3|8266.3|8273.3|8266.3|8267.8|8260.8|0
1727698200000|2024-09-30 12:10:00|8273.6|8266.6|8271.8|8264.8|8275.1|8268.1|8271.6|8264.6|0
1727698500000|2024-09-30 12:15:00|8272.1|8265.1|8273.1|8266.1|8274.3|8267.3|8271.1|8264.1|0
1727698800000|2024-09-30 12:20:00|8272.1|8265.1|8272.8|8265.8|8272.8|8265.8|8270.6|8263.6|0
1727699100000|2024-09-30 12:25:00|8272.3|8265.3|8271.1|8264.1|8273.6|8266.6|8269.6|8262.6|0
1727699400000|2024-09-30 12:30:00|8270.8|8263.8|8268.8|8261.8|8271.6|8264.6|8266.3|8259.3|0
1727699700000|2024-09-30 12:35:00|8268.6|8261.6|8266.8|8259.8|8269.1|8262.1|8265.6|8258.6|0
1727700000000|2024-09-30 12:40:00|8267.1|8260.1|8271.8|8264.8|8273.8|8266.8|8265.6|8258.6|0
1727700300000|2024-09-30 12:45:00|8272.1|8265.1|8278.1|8271.1|8278.1|8271.1|8271.1|8264.1|0
1727700600000|2024-09-30 12:50:00|8278.3|8271.3|8284.3|8277.3|8286.3|8279.3|8278.1|8271.1|0
1727700900000|2024-09-30 12:55:00|8284.6|8277.6|8279.3|8272.3|8284.6|8277.6|8276.8|8269.8|0
1727701200000|2024-09-30 13:00:00|8278.6|8271.6|8284.1|8277.1|8286.1|8279.1|8275.1|8268.1|0
1727701500000|2024-09-30 13:05:00|8284.8|8277.8|8286.1|8279.1|8288.3|8281.3|8283.8|8276.8|0
1727701800000|2024-09-30 13:10:00|8286.3|8279.3|8279.3|8272.3|8286.6|8279.6|8278.6|8271.6|0
1727702100000|2024-09-30 13:15:00|8279.1|8272.1|8278.8|8271.8|8280.6|8273.6|8276.6|8269.6|0
1727702400000|2024-09-30 13:20:00|8279.1|8272.1|8282.6|8275.6|8282.8|8275.8|8277.1|8270.1|0
1727702700000|2024-09-30 13:25:00|8282.1|8275.1|8281.8|8274.8|8283.6|8276.6|8280.8|8273.8|0
1727703000000|2024-09-30 13:30:00|8282.1|8275.1|8274.6|8267.6|8286.3|8279.3|8272.1|8265.1|0
1727703300000|2024-09-30 13:35:00|8274.3|8267.3|8266.6|8259.6|8275.6|8268.6|8264.8|8257.8|0
1727703600000|2024-09-30 13:40:00|8266.8|8259.8|8271.1|8264.1|8274.8|8267.8|8266.8|8259.8|0
1727703900000|2024-09-30 13:45:00|8269.8|8262.8|8280.1|8273.1|8280.1|8273.1|8269.3|8262.3|0
1727704200000|2024-09-30 13:50:00|8279.8|8272.8|8277.1|8270.1|8280.1|8273.1|8274.1|8267.1|0
1727704500000|2024-09-30 13:55:00|8276.6|8269.6|8272.6|8265.6|8281.1|8274.1|8272.6|8265.6|0
1727704800000|2024-09-30 14:00:00|8274.1|8267.1|8267.8|8260.8|8274.1|8267.1|8267.6|8260.6|0
1727705100000|2024-09-30 14:05:00|8266.8|8259.8|8267.6|8260.6|8272.1|8265.1|8266.1|8259.1|0
1727705400000|2024-09-30 14:10:00|8266.3|8259.3|8267.3|8260.3|8269.5|8262.5|8263.8|8256.8|0
1727705700000|2024-09-30 14:15:00|8266.8|8259.8|8261.3|8254.3|8267.3|8260.3|8261|8254|0
1727706000000|2024-09-30 14:20:00|8261.5|8254.5|8263.5|8256.5|8265|8258|8261.5|8254.5|0
1727706300000|2024-09-30 14:25:00|8263.8|8256.8|8265.5|8258.5|8269.8|8262.8|8263|8256|0
1727706600000|2024-09-30 14:30:00|8265.8|8258.8|8269|8262|8270.8|8263.8|8262.8|8255.8|0
1727706900000|2024-09-30 14:35:00|8269.3|8262.3|8262.5|8255.5|8270.8|8263.8|8262|8255|0
1727707200000|2024-09-30 14:40:00|8262.8|8255.8|8256.5|8249.5|8263.5|8256.5|8255.8|8248.8|0
1727707500000|2024-09-30 14:45:00|8256.3|8249.3|8261.3|8254.3|8264|8257|8256.3|8249.3|0
1727707800000|2024-09-30 14:50:00|8261|8254|8258.3|8251.3|8261|8254|8256.5|8249.5|0
1727708100000|2024-09-30 14:55:00|8258|8251|8248.5|8241.5|8258.3|8251.3|8247|8240|0
1727708400000|2024-09-30 15:00:00|8249.8|8242.8|8252|8245|8255.3|8248.3|8249.8|8242.8|0
1727708700000|2024-09-30 15:05:00|8251.8|8244.8|8250.3|8243.3|8254|8247|8249.8|8242.8|0
1727709000000|2024-09-30 15:10:00|8250.8|8243.8|8251.5|8244.5|8253.5|8246.5|8249.5|8242.5|0
1727709300000|2024-09-30 15:15:00|8251.8|8244.8|8247.3|8240.3|8252.3|8245.3|8247|8240|0
1727709600000|2024-09-30 15:20:00|8247|8240|8244|8237|8247.8|8240.8|8243.5|8236.5|0
1727709900000|2024-09-30 15:25:00|8244.3|8237.3|8241.8|8234.8|8244.3|8237.3|8235.5|8228.5|0
1727710200000|2024-09-30 15:30:00|8242.3|8235.3|8239.3|8232.3|8243.8|8236.8|8227.8|8220.8|0
1727710500000|2024-09-30 15:35:00|8240|8233|8228.8|8221.8|8240.3|8233.3|8227.8|8220.8|0
1727710800000|2024-09-30 15:40:00|8228.3|8221.3|8231.8|8224.8|8233|8226|8228.3|8221.3|0
1727711100000|2024-09-30 15:45:00|8231.3|8224.3|8233.3|8226.3|8235.8|8228.8|8230.8|8223.8|0
1727711400000|2024-09-30 15:50:00|8233|8226|8235.5|8228.5|8235.8|8228.8|8232.8|8225.8|0
1727711700000|2024-09-30 15:55:00|8235.8|8228.8|8235|8228|8239|8232|8235|8228|0
1727712000000|2024-09-30 16:00:00|8234.8|8227.8|8234.5|8227.5|8236.8|8229.8|8233.3|8226.3|0
1727712300000|2024-09-30 16:05:00|8234.3|8227.3|8236.3|8229.3|8238.8|8231.8|8233.3|8226.3|0
1727712600000|2024-09-30 16:10:00|8236.5|8229.5|8237.8|8230.8|8238|8231|8234.3|8227.3|0
1727712900000|2024-09-30 16:15:00|8238.3|8231.3|8237.3|8230.3|8239|8232|8236.8|8229.8|0
1727713200000|2024-09-30 16:20:00|8237.5|8230.5|8237.8|8230.8|8240.3|8233.3|8236.5|8229.5|0
1727713500000|2024-09-30 16:25:00|8237.5|8230.5|8237.3|8230.3|8238.8|8231.8|8236.8|8229.8|0
1727713800000|2024-09-30 16:30:00|8237.5|8230.5|8236.3|8229.3|8238.3|8231.3|8236|8229|0
1727714100000|2024-09-30 16:35:00|8236.8|8229.8|8239.3|8232.3|8239.5|8232.5|8236.8|8229.8|0
1727714400000|2024-09-30 16:40:00|8239.5|8232.5|8241.8|8234.8|8241.8|8234.8|8238|8231|0
1727714700000|2024-09-30 16:45:00|8241.3|8234.3|8239.5|8232.5|8241.8|8234.8|8239|8232|0
1727715000000|2024-09-30 16:50:00|8239.3|8232.3|8238.8|8231.8|8239.5|8232.5|8236.3|8229.3|0
1727715300000|2024-09-30 16:55:00|8238.3|8231.3|8241.5|8234.5|8242|8235|8238.3|8231.3|0
1727715600000|2024-09-30 17:00:00|8241.3|8234.3|8240|8233|8241.3|8234.3|8239|8232|0
1727715900000|2024-09-30 17:05:00|8239.5|8232.5|8240.8|8233.8|8242.3|8235.3|8239.5|8232.5|0
1727716200000|2024-09-30 17:10:00|8240.5|8233.5|8239.8|8232.8|8242.3|8235.3|8238.8|8231.8|0
1727716500000|2024-09-30 17:15:00|8240|8233|8240.8|8233.8|8242.3|8235.3|8239.3|8232.3|0
1727716800000|2024-09-30 17:20:00|8241|8234|8239.3|8232.3|8241.8|8234.8|8239.3|8232.3|0
1727717100000|2024-09-30 17:25:00|8239.8|8232.8|8237|8230|8239.8|8232.8|8236.8|8229.8|0
1727717400000|2024-09-30 17:30:00|8236.8|8229.8|8236.8|8229.8|8236.8|8229.8|8235.3|8228.3|0
1727717700000|2024-09-30 17:35:00|8237.3|8230.3|8237.8|8230.8|8238.8|8231.8|8236.8|8229.8|0
1727718000000|2024-09-30 17:40:00|8238.3|8231.3|8239.8|8232.8|8239.8|8232.8|8236.3|8229.3|0
1727718300000|2024-09-30 17:45:00|8240|8233|8237.8|8230.8|8241|8234|8237.5|8230.5|0
1727718600000|2024-09-30 17:50:00|8238.5|8231.5|8238.3|8231.3|8239.3|8232.3|8237.5|8230.5|0
1727718900000|2024-09-30 17:55:00|8237.8|8230.8|8241.5|8234.5|8242.5|8235.5|8235.8|8228.8|0
1727719200000|2024-09-30 18:00:00|8241.3|8234.3|8241.8|8234.8|8242.8|8235.8|8240.8|8233.8|0
1727719500000|2024-09-30 18:05:00|8242|8235|8246.5|8239.5|8247.3|8240.3|8241.8|8234.8|0
1727719800000|2024-09-30 18:10:00|8246.8|8239.8|8247.8|8240.8|8251|8244|8244.3|8237.3|0
1727720100000|2024-09-30 18:15:00|8247.3|8240.3|8243|8236|8247.3|8240.3|8242.8|8235.8|0
1727720400000|2024-09-30 18:20:00|8242.8|8235.8|8234|8227|8242.8|8235.8|8231|8224|0
1727720700000|2024-09-30 18:25:00|8234.3|8227.3|8240.5|8233.5|8240.5|8233.5|8233.3|8226.3|0
1727721000000|2024-09-30 18:30:00|8240.3|8233.3|8240.3|8233.3|8241.5|8234.5|8233|8226|0
1727721300000|2024-09-30 18:35:00|8239.8|8232.8|8246|8239|8247|8240|8239.5|8232.5|0
1727721600000|2024-09-30 18:40:00|8246.3|8239.3|8248.8|8241.8|8248.8|8241.8|8245|8238|0
1727721900000|2024-09-30 18:45:00|8248.5|8241.5|8247.3|8240.3|8249.8|8242.8|8246.8|8239.8|0
1727722200000|2024-09-30 18:50:00|8247.5|8240.5|8250.5|8243.5|8251.3|8244.3|8247|8240|0
1727722500000|2024-09-30 18:55:00|8250.8|8243.8|8247.5|8240.5|8250.8|8243.8|8247.3|8240.3|0
1727722800000|2024-09-30 19:00:00|8247.3|8240.3|8248.5|8241.5|8248.8|8241.8|8243|8236|0
1727723100000|2024-09-30 19:05:00|8248.3|8241.3|8250|8243|8251.5|8244.5|8248.3|8241.3|0
1727723400000|2024-09-30 19:10:00|8250.3|8243.3|8250|8243|8251.3|8244.3|8247.3|8240.3|0
1727723700000|2024-09-30 19:15:00|8250.3|8243.3|8254.3|8247.3|8255.3|8248.3|8249.5|8242.5|0
1727724000000|2024-09-30 19:20:00|8254.5|8247.5|8252.8|8245.8|8254.5|8247.5|8251.8|8244.8|0
1727724300000|2024-09-30 19:25:00|8253|8246|8253.3|8246.3|8253.5|8246.5|8250.8|8243.8|0
1727724600000|2024-09-30 19:30:00|8253|8246|8250.3|8243.3|8253.3|8246.3|8250.3|8243.3|0
1727724900000|2024-09-30 19:35:00|8250|8243|8252.5|8245.5|8253|8246|8249.5|8242.5|0
1727725200000|2024-09-30 19:40:00|8252.8|8245.8|8254|8247|8254.8|8247.8|8251.3|8244.3|0
1727725500000|2024-09-30 19:45:00|8254.3|8247.3|8256.5|8249.5|8258.3|8251.3|8254.3|8247.3|0
1727725800000|2024-09-30 19:50:00|8256|8249|8257.3|8250.3|8261.8|8254.8|8256|8249|0
1727726100000|2024-09-30 19:55:00|8257|8250|8260.4|8253.4|8265.3|8258.3|8257|8250|0
1727726400000|2024-09-30 20:00:00|8262.5|8255.5|8255.5|8248.5|8265.1|8258.1|8254.4|8247.4|0
1727726700000|2024-09-30 20:05:00|8255.4|8248.4|8252.9|8245.9|8256.2|8249.2|8252.6|8245.6|0
1727727000000|2024-09-30 20:10:00|8253.1|8246.1|8253.9|8246.9|8255.6|8248.6|8252.9|8245.9|0
1727727300000|2024-09-30 20:15:00|8254|8247|8255.6|8248.6|8255.9|8248.9|8254|8247|0
1727727600000|2024-09-30 20:20:00|8255.7|8248.7|8258.2|8251.2|8258.2|8251.2|8255.6|8248.6|0
1727727900000|2024-09-30 20:25:00|8258.1|8251.1|8260|8253|8260.8|8253.8|8257.4|8250.4|0
1727728200000|2024-09-30 20:30:00|8259.9|8252.9|8257.9|8250.9|8260.2|8253.2|8257.9|8250.9|0
1727728500000|2024-09-30 20:35:00|8258|8251|8258.7|8251.7|8259|8252|8257.7|8250.7|0
1727728800000|2024-09-30 20:40:00|8258.6|8251.6|8258.2|8251.2|8258.6|8251.6|8257.1|8250.1|0
1727729100000|2024-09-30 20:45:00|8258.1|8251.1|8256.5|8249.5|8258.1|8251.1|8256.3|8249.3|0
1727729400000|2024-09-30 20:50:00|8256.3|8249.3|8255.6|8248.6|8256.6|8249.6|8255.6|8248.6|0
1727729700000|2024-09-30 20:55:00|8255.7|8248.7|8251.4|8244.4|8255.8|8248.8|8251.4|8244.4|0
1727730000000|2024-09-30 21:00:00|8251.3|8244.3|8251.9|8244.9|8251.9|8244.9|8250.9|8243.9|0
1727730300000|2024-09-30 21:05:00|8251.8|8244.8|8251.7|8244.7|8251.8|8244.8|8251.3|8244.3|0
1727730600000|2024-09-30 21:10:00|8251.8|8244.8|8251.9|8244.9|8252.1|8245.1|8251.7|8244.7|0
1727730900000|2024-09-30 21:15:00|8251.8|8244.8|8251.8|8244.8|8251.9|8244.9|8251.1|8244.1|0
1727731200000|2024-09-30 21:20:00|8251.9|8244.9|8251.9|8244.9|8252.1|8245.1|8251.7|8244.7|0
1727731500000|2024-09-30 21:25:00|8251.8|8244.8|8251.8|8244.8|8251.9|8244.9|8251.7|8244.7|0
1727731800000|2024-09-30 21:30:00|8252|8245|8252.2|8245.2|8252.5|8245.5|8252|8245|0
1727732100000|2024-09-30 21:35:00|8252.1|8245.1|8252.8|8245.8|8253.4|8246.4|8251.8|8244.8|0
1727732400000|2024-09-30 21:40:00|8252.9|8245.9|8253.7|8246.7|8254|8247|8252.9|8245.9|0
1727732700000|2024-09-30 21:45:00|8253.6|8246.6|8254.5|8247.5|8254.5|8247.5|8253.6|8246.6|0
1727733000000|2024-09-30 21:50:00|8254.3|8247.3|8255.1|8248.1|8255.2|8248.2|8253.9|8246.9|0
1727733300000|2024-09-30 21:55:00|8255|8248|8254.8|8247.8|8255.3|8248.3|8254.5|8247.5|0
1727733600000|2024-09-30 22:00:00|8254.5|8247.5|8254.8|8247.8|8256.2|8249.2|8254.5|8247.5|0
1727733900000|2024-09-30 22:05:00|8255.1|8248.1|8251.2|8244.2|8255.1|8248.1|8250.2|8243.2|0
1727734200000|2024-09-30 22:10:00|8251.4|8244.4|8250.1|8243.1|8251.7|8244.7|8249.3|8242.3|0
1727734500000|2024-09-30 22:15:00|8250|8243|8250.1|8243.1|8250.1|8243.1|8247.6|8240.6|0
1727734800000|2024-09-30 22:20:00|8250|8243|8250.7|8243.7|8250.7|8243.7|8249.3|8242.3|0
1727735100000|2024-09-30 22:25:00|8250.8|8243.8|8252.5|8245.5|8254.5|8247.5|8250.8|8243.8|0
1727735400000|2024-09-30 22:30:00|8252.4|8245.4|8254|8247|8254.3|8247.3|8251.3|8244.3|0
1727735700000|2024-09-30 22:35:00|8254.1|8247.1|8255.1|8248.1|8255.4|8248.4|8254.1|8247.1|0
1727736000000|2024-09-30 22:40:00|8255.3|8248.3|8253.7|8246.7|8255.7|8248.7|8253.1|8246.1|0
1727736300000|2024-09-30 22:45:00|8253.8|8246.8|8254.6|8247.6|8254.8|8247.8|8252.6|8245.6|0
1727736600000|2024-09-30 22:50:00|8254.7|8247.7|8254.3|8247.3|8255.1|8248.1|8254|8247|0
1727736900000|2024-09-30 22:55:00|8254.2|8247.2|8251.7|8244.7|8254.6|8247.6|8251.1|8244.1|0
1727737200000|2024-09-30 23:00:00|8251.6|8244.6|8248.3|8241.3|8251.6|8244.6|8248|8241|0
1727737500000|2024-09-30 23:05:00|8248.4|8241.4|8249.4|8242.4|8250.2|8243.2|8247.1|8240.1|0
1727737800000|2024-09-30 23:10:00|8249.5|8242.5|8250.3|8243.3|8250.6|8243.6|8248.8|8241.8|0
1727738100000|2024-09-30 23:15:00|8250.4|8243.4|8249.2|8242.2|8250.9|8243.9|8249.2|8242.2|0
1727738400000|2024-09-30 23:20:00|8249.3|8242.3|8248.9|8241.9|8250.1|8243.1|8248.6|8241.6|0
1727738700000|2024-09-30 23:25:00|8248.8|8241.8|8248.1|8241.1|8248.8|8241.8|8247.3|8240.3|0
1727739000000|2024-09-30 23:30:00|8248.2|8241.2|8248.4|8241.4|8248.6|8241.6|8247.5|8240.5|0
1727739300000|2024-09-30 23:35:00|8248.3|8241.3|8248.3|8241.3|8248.6|8241.6|8248|8241|0
1727739600000|2024-09-30 23:40:00|8248.2|8241.2|8249.5|8242.5|8249.5|8242.5|8248|8241|0
1727739900000|2024-09-30 23:45:00|8249.4|8242.4|8248|8241|8249.4|8242.4|8248|8241|0
1727740200000|2024-09-30 23:50:00|8248.2|8241.2|8250.2|8243.2|8250.2|8243.2|8248.1|8241.1|0
1727740500000|2024-09-30 23:55:00|8250.1|8243.1|8252.2|8245.2|8254.6|8247.6|8250.1|8243.1|0
1727740800000|2024-10-01 00:00:00|8251.9|8244.9|8256.8|8249.8|8260.5|8253.5|8251.9|8244.9|0
1727741100000|2024-10-01 00:05:00|8257|8250|8260.5|8253.5|8262.2|8255.2|8256.3|8249.3|0
1727741400000|2024-10-01 00:10:00|8260|8253|8261.5|8254.5|8261.5|8254.5|8260|8253|0
1727741700000|2024-10-01 00:15:00|8260.7|8253.7|8255.2|8248.2|8261.2|8254.2|8254.5|8247.5|0
1727742000000|2024-10-01 00:20:00|8254.5|8247.5|8254.7|8247.7|8255.2|8248.2|8253.5|8246.5|0
1727742300000|2024-10-01 00:25:00|8255.2|8248.2|8257.7|8250.7|8258.7|8251.7|8254.2|8247.2|0
1727742600000|2024-10-01 00:30:00|8258.2|8251.2|8259.7|8252.7|8261.7|8254.7|8258.2|8251.2|0
1727742900000|2024-10-01 00:35:00|8260|8253|8259.5|8252.5|8261|8254|8259.5|8252.5|0
1727743200000|2024-10-01 00:40:00|8259.7|8252.7|8258.2|8251.2|8260.2|8253.2|8258.2|8251.2|0
1727743500000|2024-10-01 00:45:00|8258.5|8251.5|8261.7|8254.7|8262.2|8255.2|8258.5|8251.5|0
1727743800000|2024-10-01 00:50:00|8262|8255|8261.7|8254.7|8263.5|8256.5|8261.5|8254.5|0
1727744100000|2024-10-01 00:55:00|8262|8255|8261.2|8254.2|8262.5|8255.5|8260.7|8253.7|0
1727744400000|2024-10-01 01:00:00|8261.5|8254.5|8261.2|8254.2|8263.2|8256.2|8261|8254|0
1727744700000|2024-10-01 01:05:00|8261.5|8254.5|8264.7|8257.7|8264.7|8257.7|8261.5|8254.5|0
1727745000000|2024-10-01 01:10:00|8265|8258|8265|8258|8269.2|8262.2|8265|8258|0
1727745300000|2024-10-01 01:15:00|8266|8259|8266|8259|8267.7|8260.7|8264.5|8257.5|0
1727745600000|2024-10-01 01:20:00|8265.2|8258.2|8266.7|8259.7|8267.7|8260.7|8265.2|8258.2|0
1727745900000|2024-10-01 01:25:00|8267.5|8260.5|8269.2|8262.2|8269.7|8262.7|8267.2|8260.2|0
1727746200000|2024-10-01 01:30:00|8269.5|8262.5|8271|8264|8271.2|8264.2|8267.7|8260.7|0
1727746500000|2024-10-01 01:35:00|8271.2|8264.2|8269.5|8262.5|8271.2|8264.2|8269.5|8262.5|0
1727746800000|2024-10-01 01:40:00|8269.7|8262.7|8268.7|8261.7|8270|8263|8268.7|8261.7|0
1727747100000|2024-10-01 01:45:00|8269|8262|8269.2|8262.2|8270.7|8263.7|8268|8261|0
1727747400000|2024-10-01 01:50:00|8269.7|8262.7|8271|8264|8271.2|8264.2|8269.7|8262.7|0
1727747700000|2024-10-01 01:55:00|8270|8263|8270.5|8263.5|8271.5|8264.5|8268.2|8261.2|0
1727748000000|2024-10-01 02:00:00|8270.7|8263.7|8268|8261|8270.7|8263.7|8268|8261|0
1727748300000|2024-10-01 02:05:00|8267.7|8260.7|8267|8260|8268.5|8261.5|8265.7|8258.7|0
1727748600000|2024-10-01 02:10:00|8267.2|8260.2|8265.7|8258.7|8267.2|8260.2|8265.2|8258.2|0
1727748900000|2024-10-01 02:15:00|8266|8259|8266|8259|8267.5|8260.5|8264.7|8257.7|0
1727749200000|2024-10-01 02:20:00|8265.7|8258.7|8265.5|8258.5|8266.2|8259.2|8265|8258|0
1727749500000|2024-10-01 02:25:00|8265.2|8258.2|8264.2|8257.2|8266.2|8259.2|8264.2|8257.2|0
1727749800000|2024-10-01 02:30:00|8264.7|8257.7|8264.7|8257.7|8264.7|8257.7|8264.7|8257.7|0
1727750100000|2024-10-01 02:35:00|8263.7|8256.7|8265|8258|8265.2|8258.2|8262.7|8255.7|0
1727750400000|2024-10-01 02:40:00|8265.2|8258.2|8266|8259|8266|8259|8264.7|8257.7|0
1727750700000|2024-10-01 02:45:00|8265.7|8258.7|8264.7|8257.7|8266.5|8259.5|8264.5|8257.5|0
1727751000000|2024-10-01 02:50:00|8265|8258|8263.7|8256.7|8266|8259|8263.5|8256.5|0
1727751300000|2024-10-01 02:55:00|8262.7|8255.7|8264|8257|8264|8257|8262|8255|0
1727751600000|2024-10-01 03:00:00|8264.2|8257.2|8262|8255|8264.7|8257.7|8261.7|8254.7|0
1727751900000|2024-10-01 03:05:00|8261.7|8254.7|8262.7|8255.7|8263.2|8256.2|8261.7|8254.7|0
1727752200000|2024-10-01 03:10:00|8263|8256|8262.2|8255.2|8263|8256|8260.2|8253.2|0
1727752500000|2024-10-01 03:15:00|8262.5|8255.5|8261.7|8254.7|8262.7|8255.7|8261.7|8254.7|0
1727752800000|2024-10-01 03:20:00|8261.5|8254.5|8260.2|8253.2|8262.2|8255.2|8260.2|8253.2|0
1727753100000|2024-10-01 03:25:00|8260|8253|8261.2|8254.2|8261.2|8254.2|8259.7|8252.7|0
1727753400000|2024-10-01 03:30:00|8261.5|8254.5|8263.5|8256.5|8264.7|8257.7|8261.5|8254.5|0
1727753700000|2024-10-01 03:35:00|8263.7|8256.7|8264.7|8257.7|8265.2|8258.2|8263.2|8256.2|0
1727754000000|2024-10-01 03:40:00|8264|8257|8264.5|8257.5|8264.7|8257.7|8263.5|8256.5|0
1727754300000|2024-10-01 03:45:00|8264.2|8257.2|8268.5|8261.5|8269.7|8262.7|8264.2|8257.2|0
1727754600000|2024-10-01 03:50:00|8268.2|8261.2|8269|8262|8269|8262|8267.5|8260.5|0
1727754900000|2024-10-01 03:55:00|8269.2|8262.2|8269|8262|8270.2|8263.2|8268.2|8261.2|0
1727755200000|2024-10-01 04:00:00|8269.2|8262.2|8270.2|8263.2|8270.2|8263.2|8269|8262|0
1727755500000|2024-10-01 04:05:00|8270.5|8263.5|8269.7|8262.7|8271.2|8264.2|8268.5|8261.5|0
1727755800000|2024-10-01 04:10:00|8270|8263|8268.5|8261.5|8270|8263|8268|8261|0
1727756100000|2024-10-01 04:15:00|8268.2|8261.2|8269|8262|8269|8262|8267.7|8260.7|0
1727756400000|2024-10-01 04:20:00|8269.2|8262.2|8268.5|8261.5|8269.5|8262.5|8268|8261|0
1727756700000|2024-10-01 04:25:00|8269|8262|8269.2|8262.2|8270|8263|8268.7|8261.7|0
1727757000000|2024-10-01 04:30:00|8268.7|8261.7|8267.5|8260.5|8269.2|8262.2|8267|8260|0
1727757300000|2024-10-01 04:35:00|8267|8260|8266.5|8259.5|8267|8260|8266.5|8259.5|0
1727757600000|2024-10-01 04:40:00|8267.2|8260.2|8266.2|8259.2|8267.7|8260.7|8266.2|8259.2|0
1727757900000|2024-10-01 04:45:00|8266.5|8259.5|8267|8260|8267.5|8260.5|8266.2|8259.2|0
1727758200000|2024-10-01 04:50:00|8266.7|8259.7|8265.5|8258.5|8267|8260|8264.7|8257.7|0
1727758500000|2024-10-01 04:55:00|8265.7|8258.7|8265.5|8258.5|8266.5|8259.5|8265.5|8258.5|0
1727758800000|2024-10-01 05:00:00|8265.2|8258.2|8265|8258|8265.5|8258.5|8264.5|8257.5|0
1727759100000|2024-10-01 05:05:00|8263.7|8256.7|8264.5|8257.5|8264.5|8257.5|8263.2|8256.2|0
1727759400000|2024-10-01 05:10:00|8263.7|8256.7|8264.7|8257.7|8265.2|8258.2|8263.7|8256.7|0
1727759700000|2024-10-01 05:15:00|8264.2|8257.2|8263.2|8256.2|8264.2|8257.2|8263.2|8256.2|0
1727760000000|2024-10-01 05:20:00|8262.5|8255.5|8263.7|8256.7|8263.7|8256.7|8261.7|8254.7|0
1727760300000|2024-10-01 05:25:00|8264|8257|8265|8258|8265.2|8258.2|8262.7|8255.7|0
1727760600000|2024-10-01 05:30:00|8264.7|8257.7|8266|8259|8267|8260|8264|8257|0
1727760900000|2024-10-01 05:35:00|8265.5|8258.5|8262.7|8255.7|8265.7|8258.7|8262.5|8255.5|0
1727761200000|2024-10-01 05:40:00|8262.5|8255.5|8261.2|8254.2|8262.7|8255.7|8259.2|8252.2|0
1727761500000|2024-10-01 05:45:00|8260.7|8253.7|8265.5|8258.5|8265.5|8258.5|8260|8253|0
1727761800000|2024-10-01 05:50:00|8265.7|8258.7|8269.7|8262.7|8270.7|8263.7|8265.7|8258.7|0
1727762100000|2024-10-01 05:55:00|8269.5|8262.5|8267.2|8260.2|8269.5|8262.5|8266.2|8259.2|0
1727762400000|2024-10-01 06:00:00|8268.5|8261.5|8266.2|8259.2|8270|8263|8263|8256|0
1727762700000|2024-10-01 06:05:00|8266.5|8259.5|8270.7|8263.7|8273|8266|8266.5|8259.5|0
1727763000000|2024-10-01 06:10:00|8271|8264|8276.2|8269.2|8276.2|8269.2|8271|8264|0
1727763300000|2024-10-01 06:15:00|8276.5|8269.5|8278.2|8271.2|8279.7|8272.7|8275.2|8268.2|0
1727763600000|2024-10-01 06:20:00|8277.7|8270.7|8276|8269|8278.2|8271.2|8275.2|8268.2|0
1727763900000|2024-10-01 06:25:00|8275.7|8268.7|8279.7|8272.7|8279.7|8272.7|8274.7|8267.7|0
1727764200000|2024-10-01 06:30:00|8280.7|8273.7|8273.5|8266.5|8281.2|8274.2|8270.5|8263.5|0
1727764500000|2024-10-01 06:35:00|8273.7|8266.7|8271.5|8264.5|8274.7|8267.7|8270.7|8263.7|0
1727764800000|2024-10-01 06:40:00|8271.2|8264.2|8267.2|8260.2|8271.2|8264.2|8266|8259|0
1727765100000|2024-10-01 06:45:00|8267.5|8260.5|8264.7|8257.7|8268|8261|8264.7|8257.7|0
1727765400000|2024-10-01 06:50:00|8265|8258|8265.7|8258.7|8267.5|8260.5|8263.7|8256.7|0
1727765700000|2024-10-01 06:55:00|8265.5|8258.5|8268.7|8261.7|8272.2|8265.2|8265.2|8258.2|0
1727766000000|2024-10-01 07:00:00|8270|8263|8250.5|8243.5|8270|8263|8241|8234|0
1727766300000|2024-10-01 07:05:00|8251|8244|8241.2|8234.2|8255.2|8248.2|8240.5|8233.5|0
1727766600000|2024-10-01 07:10:00|8241.7|8234.7|8237.7|8230.7|8244.5|8237.5|8237|8230|0
1727766900000|2024-10-01 07:15:00|8239|8232|8232|8225|8240|8233|8227.2|8220.2|0
1727767200000|2024-10-01 07:20:00|8232.5|8225.5|8239.2|8232.2|8240.5|8233.5|8228.2|8221.2|0
1727767500000|2024-10-01 07:25:00|8239|8232|8242.7|8235.7|8245.7|8238.7|8236.5|8229.5|0
1727767800000|2024-10-01 07:30:00|8243|8236|8248.2|8241.2|8249.5|8242.5|8242.5|8235.5|0
1727768100000|2024-10-01 07:35:00|8248|8241|8253.2|8246.2|8253.7|8246.7|8247.7|8240.7|0
1727768400000|2024-10-01 07:40:00|8253.9|8246.9|8255.9|8248.9|8257.4|8250.4|8250.4|8243.4|0
1727768700000|2024-10-01 07:45:00|8255.7|8248.7|8265.7|8258.7|8267.9|8260.9|8254.9|8247.9|0
1727769000000|2024-10-01 07:50:00|8266.4|8259.4|8271.9|8264.9|8271.9|8264.9|8266.4|8259.4|0
1727769300000|2024-10-01 07:55:00|8272.2|8265.2|8273.2|8266.2|8275.2|8268.2|8270.7|8263.7|0
1727769600000|2024-10-01 08:00:00|8272.7|8265.7|8263.9|8256.9|8274.4|8267.4|8263.7|8256.7|0
1727769900000|2024-10-01 08:05:00|8264.2|8257.2|8265.4|8258.4|8268.2|8261.2|8260.4|8253.4|0
1727770200000|2024-10-01 08:10:00|8265.2|8258.2|8256.9|8249.9|8266.9|8259.9|8255.7|8248.7|0
1727770500000|2024-10-01 08:15:00|8256.7|8249.7|8260.9|8253.9|8262.7|8255.7|8256.2|8249.2|0
1727770800000|2024-10-01 08:20:00|8261.2|8254.2|8256.2|8249.2|8263.2|8256.2|8255.9|8248.9|0
1727771100000|2024-10-01 08:25:00|8256.4|8249.4|8264.9|8257.9|8265.9|8258.9|8255.4|8248.4|0
1727771400000|2024-10-01 08:30:00|8265.2|8258.2|8265.7|8258.7|8268.2|8261.2|8262.9|8255.9|0
1727771700000|2024-10-01 08:35:00|8265.4|8258.4|8258.2|8251.2|8266.4|8259.4|8258.2|8251.2|0
1727772000000|2024-10-01 08:40:00|8258.4|8251.4|8264.7|8257.7|8264.9|8257.9|8258.4|8251.4|0
1727772300000|2024-10-01 08:45:00|8264.2|8257.2|8266.2|8259.2|8266.4|8259.4|8260.7|8253.7|0
1727772600000|2024-10-01 08:50:00|8266.4|8259.4|8263.4|8256.4|8267.2|8260.2|8261.2|8254.2|0
1727772900000|2024-10-01 08:55:00|8263.7|8256.7|8267.2|8260.2|8268.9|8261.9|8263.7|8256.7|0
1727773200000|2024-10-01 09:00:00|8266.2|8259.2|8266.2|8259.2|8267.4|8260.4|8264.7|8257.7|0
1727773500000|2024-10-01 09:05:00|8265.9|8258.9|8267.2|8260.2|8267.4|8260.4|8262.7|8255.7|0
1727773800000|2024-10-01 09:10:00|8266.4|8259.4|8265.7|8258.7|8267.7|8260.7|8264.7|8257.7|0
1727774100000|2024-10-01 09:15:00|8265.9|8258.9|8264.7|8257.7|8268.9|8261.9|8264.4|8257.4|0
1727774400000|2024-10-01 09:20:00|8265.2|8258.2|8263.2|8256.2|8266.7|8259.7|8262.9|8255.9|0
1727774700000|2024-10-01 09:25:00|8263.4|8256.4|8265.2|8258.2|8266.4|8259.4|8261.9|8254.9|0
1727775000000|2024-10-01 09:30:00|8265.7|8258.7|8264.7|8257.7|8266.2|8259.2|8263.2|8256.2|0
1727775300000|2024-10-01 09:35:00|8264.4|8257.4|8262.2|8255.2|8265.2|8258.2|8262.2|8255.2|0
1727775600000|2024-10-01 09:40:00|8262.7|8255.7|8263.7|8256.7|8264.7|8257.7|8261.7|8254.7|0
1727775900000|2024-10-01 09:45:00|8263.9|8256.9|8264.4|8257.4|8266.2|8259.2|8263.7|8256.7|0
1727776200000|2024-10-01 09:50:00|8264.7|8257.7|8268.2|8261.2|8269.4|8262.4|8264.2|8257.2|0
1727776500000|2024-10-01 09:55:00|8268.4|8261.4|8271.9|8264.9|8272.2|8265.2|8268.4|8261.4|0
1727776800000|2024-10-01 10:00:00|8272.2|8265.2|8274.2|8267.2|8274.2|8267.2|8271.7|8264.7|0
1727777100000|2024-10-01 10:05:00|8273.9|8266.9|8273.4|8266.4|8278.2|8271.2|8273.4|8266.4|0
1727777400000|2024-10-01 10:10:00|8273.7|8266.7|8276.2|8269.2|8276.2|8269.2|8272.9|8265.9|0
1727777700000|2024-10-01 10:15:00|8275.9|8268.9|8273.7|8266.7|8278.4|8271.4|8272.2|8265.2|0
1727778000000|2024-10-01 10:20:00|8273.4|8266.4|8274.4|8267.4|8275.2|8268.2|8272.9|8265.9|0
1727778300000|2024-10-01 10:25:00|8274.2|8267.2|8275.2|8268.2|8277.4|8270.4|8274.2|8267.2|0
1727778600000|2024-10-01 10:30:00|8275.4|8268.4|8271.7|8264.7|8275.7|8268.7|8268.2|8261.2|0
1727778900000|2024-10-01 10:35:00|8271.2|8264.2|8269.2|8262.2|8272.4|8265.4|8266.9|8259.9|0
1727779200000|2024-10-01 10:40:00|8269.9|8262.9|8269.2|8262.2|8271.4|8264.4|8267.7|8260.7|0
1727779500000|2024-10-01 10:45:00|8269.7|8262.7|8269.7|8262.7|8270.4|8263.4|8267.2|8260.2|0
1727779800000|2024-10-01 10:50:00|8269.9|8262.9|8270.4|8263.4|8271.4|8264.4|8267.9|8260.9|0
1727780100000|2024-10-01 10:55:00|8270.2|8263.2|8271.9|8264.9|8274.2|8267.2|8269.7|8262.7|0
1727780400000|2024-10-01 11:00:00|8272.2|8265.2|8276.7|8269.7|8277.2|8270.2|8272.2|8265.2|0
1727780700000|2024-10-01 11:05:00|8276.9|8269.9|8281.4|8274.4|8281.4|8274.4|8275.2|8268.2|0
1727781000000|2024-10-01 11:10:00|8281.2|8274.2|8279.7|8272.7|8282.4|8275.4|8278.7|8271.7|0
1727781300000|2024-10-01 11:15:00|8279.2|8272.2|8278.7|8271.7|8279.4|8272.4|8275.9|8268.9|0
1727781600000|2024-10-01 11:20:00|8278.9|8271.9|8282.7|8275.7|8283.9|8276.9|8278.2|8271.2|0
1727781900000|2024-10-01 11:25:00|8282.9|8275.9|8283.2|8276.2|8286.2|8279.2|8280.9|8273.9|0
1727782200000|2024-10-01 11:30:00|8282.7|8275.7|8281.7|8274.7|8285.4|8278.4|8281.7|8274.7|0
1727782500000|2024-10-01 11:35:00|8282.2|8275.2|8284.2|8277.2|8284.2|8277.2|8281.2|8274.2|0
1727782800000|2024-10-01 11:40:00|8283.7|8276.7|8279.5|8272.5|8284.7|8277.7|8279.5|8272.5|0
1727783100000|2024-10-01 11:45:00|8278.8|8271.8|8280.3|8273.3|8280.8|8273.8|8277.5|8270.5|0
1727783400000|2024-10-01 11:50:00|8280|8273|8279.8|8272.8|8281.3|8274.3|8278.3|8271.3|0
1727783700000|2024-10-01 11:55:00|8279.5|8272.5|8279.3|8272.3|8282.3|8275.3|8278.3|8271.3|0
1727784000000|2024-10-01 12:00:00|8278.8|8271.8|8286.8|8279.8|8286.8|8279.8|8278.8|8271.8|0
1727784300000|2024-10-01 12:05:00|8286.3|8279.3|8290.2|8283.2|8290.2|8283.2|8283.8|8276.8|0
1727784600000|2024-10-01 12:10:00|8290.7|8283.7|8287.9|8280.9|8291.2|8284.2|8287.2|8280.2|0
1727784900000|2024-10-01 12:15:00|8288.2|8281.2|8286.7|8279.7|8288.7|8281.7|8285.7|8278.7|0
1727785200000|2024-10-01 12:20:00|8286.9|8279.9|8281.4|8274.4|8287.4|8280.4|8281.2|8274.2|0
1727785500000|2024-10-01 12:25:00|8280.9|8273.9|8277.9|8270.9|8283.2|8276.2|8277.9|8270.9|0
1727785800000|2024-10-01 12:30:00|8278.2|8271.2|8273.2|8266.2|8278.7|8271.7|8272.7|8265.7|0
1727786100000|2024-10-01 12:35:00|8273.7|8266.7|8270.2|8263.2|8275.2|8268.2|8268.9|8261.9|0
1727786400000|2024-10-01 12:40:00|8269.9|8262.9|8274.9|8267.9|8277.9|8270.9|8269.4|8262.4|0
1727786700000|2024-10-01 12:45:00|8274.4|8267.4|8274.9|8267.9|8275.7|8268.7|8272.2|8265.2|0
1727787000000|2024-10-01 12:50:00|8274.7|8267.7|8275.2|8268.2|8277.9|8270.9|8273.2|8266.2|0
1727787300000|2024-10-01 12:55:00|8274.9|8267.9|8278.2|8271.2|8279.2|8272.2|8274.9|8267.9|0
1727787600000|2024-10-01 13:00:00|8276.9|8269.9|8279.7|8272.7|8281.4|8274.4|8275.7|8268.7|0
1727787900000|2024-10-01 13:05:00|8279.2|8272.2|8281.2|8274.2|8282.7|8275.7|8277.7|8270.7|0
1727788200000|2024-10-01 13:10:00|8281.4|8274.4|8282.9|8275.9|8283.2|8276.2|8280.7|8273.7|0
1727788500000|2024-10-01 13:15:00|8283.2|8276.2|8282.7|8275.7|8283.9|8276.9|8279.9|8272.9|0
1727788800000|2024-10-01 13:20:00|8282.4|8275.4|8289.9|8282.9|8290.2|8283.2|8282.4|8275.4|0
1727789100000|2024-10-01 13:25:00|8289.7|8282.7|8294.4|8287.4|8294.4|8287.4|8288.4|8281.4|0
1727789400000|2024-10-01 13:30:00|8293.4|8286.4|8283.9|8276.9|8295.7|8288.7|8280.2|8273.2|0
1727789700000|2024-10-01 13:35:00|8283.4|8276.4|8278.2|8271.2|8284.7|8277.7|8270.4|8263.4|0
1727790000000|2024-10-01 13:40:00|8276.9|8269.9|8271.4|8264.4|8278.4|8271.4|8269.7|8262.7|0
1727790300000|2024-10-01 13:45:00|8271.2|8264.2|8269.7|8262.7|8271.2|8264.2|8262.7|8255.7|0
1727790600000|2024-10-01 13:50:00|8267.9|8260.9|8279.4|8272.4|8280.4|8273.4|8264.4|8257.4|0
1727790900000|2024-10-01 13:55:00|8276.4|8269.4|8274.7|8267.7|8279.7|8272.7|8273.4|8266.4|0
1727791200000|2024-10-01 14:00:00|8274.4|8267.4|8272.9|8265.9|8285.9|8278.9|8266.9|8259.9|0
1727791500000|2024-10-01 14:05:00|8271.2|8264.2|8254.7|8247.7|8271.7|8264.7|8254.4|8247.4|0
1727791800000|2024-10-01 14:10:00|8253.9|8246.9|8252.9|8245.9|8257.4|8250.4|8247.9|8240.9|0
1727792100000|2024-10-01 14:15:00|8253.2|8246.2|8240.7|8233.7|8253.2|8246.2|8236.9|8229.9|0
1727792400000|2024-10-01 14:20:00|8240.4|8233.4|8257.2|8250.2|8258.9|8251.9|8240.4|8233.4|0
1727792700000|2024-10-01 14:25:00|8256.9|8249.9|8258.2|8251.2|8258.4|8251.4|8249.7|8242.7|0
1727793000000|2024-10-01 14:30:00|8257.9|8250.9|8256.4|8249.4|8259.4|8252.4|8247.2|8240.2|0
1727793300000|2024-10-01 14:35:00|8255.7|8248.7|8266.9|8259.9|8268.7|8261.7|8254.4|8247.4|0
1727793600000|2024-10-01 14:40:00|8267.4|8260.4|8270.9|8263.9|8277.4|8270.4|8265.7|8258.7|0
1727793900000|2024-10-01 14:45:00|8271.2|8264.2|8268.7|8261.7|8274.4|8267.4|8265.9|8258.9|0
1727794200000|2024-10-01 14:50:00|8268.9|8261.9|8268.2|8261.2|8271.9|8264.9|8265.4|8258.4|0
1727794500000|2024-10-01 14:55:00|8267.9|8260.9|8278.7|8271.7|8278.9|8271.9|8267.7|8260.7|0
1727794800000|2024-10-01 15:00:00|8279.2|8272.2|8277.4|8270.4|8280.2|8273.2|8273.4|8266.4|0
1727795100000|2024-10-01 15:05:00|8276.7|8269.7|8268.4|8261.4|8277.7|8270.7|8267.9|8260.9|0
1727795400000|2024-10-01 15:10:00|8268.2|8261.2|8271.9|8264.9|8272.7|8265.7|8267.7|8260.7|0
1727795700000|2024-10-01 15:15:00|8271.7|8264.7|8279.7|8272.7|8280.2|8273.2|8271.7|8264.7|0
1727796000000|2024-10-01 15:20:00|8279.2|8272.2|8281.4|8274.4|8285.7|8278.7|8278.7|8271.7|0
1727796300000|2024-10-01 15:25:00|8281.2|8274.2|8277.2|8270.2|8282.2|8275.2|8277.2|8270.2|0
1727796600000|2024-10-01 15:30:00|8277.4|8270.4|8277.7|8270.7|8281.9|8274.9|8276.2|8269.2|0
1727796900000|2024-10-01 15:35:00|8277.9|8270.9|8281.2|8274.2|8281.2|8274.2|8273.4|8266.4|0
1727797200000|2024-10-01 15:40:00|8281.4|8274.4|8277.7|8270.7|8281.7|8274.7|8277.7|8270.7|0
1727797500000|2024-10-01 15:45:00|8277.4|8270.4|8273.9|8266.9|8277.4|8270.4|8270.2|8263.2|0
1727797800000|2024-10-01 15:50:00|8274.2|8267.2|8271.9|8264.9|8275.4|8268.4|8271.9|8264.9|0
1727798100000|2024-10-01 15:55:00|8272.2|8265.2|8272.4|8265.4|8273.9|8266.9|8270.7|8263.7|0
1727798400000|2024-10-01 16:00:00|8272.2|8265.2|8275.9|8268.9|8277.2|8270.2|8268.7|8261.7|0
1727798700000|2024-10-01 16:05:00|8275.7|8268.7|8277.4|8270.4|8279.2|8272.2|8274.4|8267.4|0
1727799000000|2024-10-01 16:10:00|8277.7|8270.7|8275.4|8268.4|8280.9|8273.9|8274.7|8267.7|0
1727799300000|2024-10-01 16:15:00|8275.7|8268.7|8276.2|8269.2|8277.7|8270.7|8274.7|8267.7|0
1727799600000|2024-10-01 16:20:00|8276.4|8269.4|8278.2|8271.2|8278.9|8271.9|8276.2|8269.2|0
1727799900000|2024-10-01 16:25:00|8277.9|8270.9|8282.2|8275.2|8283.2|8276.2|8277.2|8270.2|0
1727800200000|2024-10-01 16:30:00|8281.9|8274.9|8278.9|8271.9|8283.2|8276.2|8272.9|8265.9|0
1727800500000|2024-10-01 16:35:00|8278.4|8271.4|8277.2|8270.2|8282.9|8275.9|8276.9|8269.9|0
1727800800000|2024-10-01 16:40:00|8276.9|8269.9|8277.4|8270.4|8278.9|8271.9|8275.9|8268.9|0
1727801100000|2024-10-01 16:45:00|8277.7|8270.7|8273.2|8266.2|8278.4|8271.4|8269.9|8262.9|0
1727801400000|2024-10-01 16:50:00|8272.9|8265.9|8280.4|8273.4|8281.4|8274.4|8272.9|8265.9|0
1727801700000|2024-10-01 16:55:00|8280.7|8273.7|8283.7|8276.7|8285.4|8278.4|8277.2|8270.2|0
1727802000000|2024-10-01 17:00:00|8283.9|8276.9|8279.4|8272.4|8285.9|8278.9|8279.4|8272.4|0
1727802300000|2024-10-01 17:05:00|8279.9|8272.9|8282.7|8275.7|8282.7|8275.7|8277.4|8270.4|0
1727802600000|2024-10-01 17:10:00|8283.2|8276.2|8280.9|8273.9|8284.9|8277.9|8280.4|8273.4|0
1727802900000|2024-10-01 17:15:00|8281.2|8274.2|8278.7|8271.7|8281.9|8274.9|8277.9|8270.9|0
1727803200000|2024-10-01 17:20:00|8278.9|8271.9|8275.9|8268.9|8283.7|8276.7|8275.9|8268.9|0
1727803500000|2024-10-01 17:25:00|8276.2|8269.2|8270.4|8263.4|8276.2|8269.2|8270.2|8263.2|0
1727803800000|2024-10-01 17:30:00|8270.7|8263.7|8274.4|8267.4|8278.2|8271.2|8268.9|8261.9|0
1727804100000|2024-10-01 17:35:00|8274.2|8267.2|8274.9|8267.9|8277.7|8270.7|8272.4|8265.4|0
1727804400000|2024-10-01 17:40:00|8274.4|8267.4|8280.9|8273.9|8281.7|8274.7|8273.4|8266.4|0
1727804700000|2024-10-01 17:45:00|8281.2|8274.2|8278.9|8271.9|8282.7|8275.7|8278.4|8271.4|0
1727805000000|2024-10-01 17:50:00|8279.2|8272.2|8283.2|8276.2|8283.2|8276.2|8279.2|8272.2|0
1727805300000|2024-10-01 17:55:00|8282.9|8275.9|8290.2|8283.2|8291.2|8284.2|8282.9|8275.9|0
1727805600000|2024-10-01 18:00:00|8289.9|8282.9|8292.9|8285.9|8294.7|8287.7|8289.9|8282.9|0
1727805900000|2024-10-01 18:05:00|8293.2|8286.2|8294.7|8287.7|8295.7|8288.7|8293.2|8286.2|0
1727806200000|2024-10-01 18:10:00|8294.4|8287.4|8298.7|8291.7|8298.9|8291.9|8294.2|8287.2|0
1727806500000|2024-10-01 18:15:00|8298.4|8291.4|8300.2|8293.2|8302.2|8295.2|8298.4|8291.4|0
1727806800000|2024-10-01 18:20:00|8300.7|8293.7|8298.2|8291.2|8301.4|8294.4|8297.2|8290.2|0
1727807100000|2024-10-01 18:25:00|8298.4|8291.4|8301.4|8294.4|8301.9|8294.9|8298.4|8291.4|0
1727807400000|2024-10-01 18:30:00|8301.7|8294.7|8301.7|8294.7|8304.7|8297.7|8299.7|8292.7|0
1727807700000|2024-10-01 18:35:00|8302.2|8295.2|8302.9|8295.9|8303.2|8296.2|8299.9|8292.9|0
1727808000000|2024-10-01 18:40:00|8303.2|8296.2|8304.2|8297.2|8305.9|8298.9|8302.7|8295.7|0
1727808300000|2024-10-01 18:45:00|8304.7|8297.7|8301.4|8294.4|8305.9|8298.9|8300.2|8293.2|0
1727808600000|2024-10-01 18:50:00|8301.7|8294.7|8300.2|8293.2|8303.4|8296.4|8299.7|8292.7|0
1727808900000|2024-10-01 18:55:00|8299.9|8292.9|8301.4|8294.4|8303.2|8296.2|8299.9|8292.9|0
1727809200000|2024-10-01 19:00:00|8301.2|8294.2|8298.4|8291.4|8301.7|8294.7|8297.7|8290.7|0
1727809500000|2024-10-01 19:05:00|8298.7|8291.7|8299.4|8292.4|8300.2|8293.2|8296.7|8289.7|0
1727809800000|2024-10-01 19:10:00|8299.7|8292.7|8298.4|8291.4|8300.9|8293.9|8297.7|8290.7|0
1727810100000|2024-10-01 19:15:00|8298.7|8291.7|8297.4|8290.4|8299.9|8292.9|8297.2|8290.2|0
1727810400000|2024-10-01 19:20:00|8297.7|8290.7|8298.7|8291.7|8299.7|8292.7|8297.7|8290.7|0
1727810700000|2024-10-01 19:25:00|8298.9|8291.9|8294.9|8287.9|8300.4|8293.4|8294.4|8287.4|0
1727811000000|2024-10-01 19:30:00|8295.2|8288.2|8289.7|8282.7|8295.4|8288.4|8289.7|8282.7|0
1727811300000|2024-10-01 19:35:00|8290.2|8283.2|8290.4|8283.4|8292.2|8285.2|8286.7|8279.7|0
1727811600000|2024-10-01 19:40:00|8290.7|8283.7|8285.4|8278.4|8291.4|8284.4|8285.2|8278.2|0
1727811900000|2024-10-01 19:45:00|8285.7|8278.7|8283.7|8276.7|8285.7|8278.7|8283.2|8276.2|0
1727812200000|2024-10-01 19:50:00|8284.2|8277.2|8281.7|8274.7|8284.2|8277.2|8279.2|8272.2|0
1727812500000|2024-10-01 19:55:00|8281.4|8274.4|8283.1|8276.1|8286.9|8279.9|8279.7|8272.7|0
1727812800000|2024-10-01 20:00:00|8282.9|8275.9|8286.6|8279.6|8290.8|8283.8|8282.9|8275.9|0
1727813100000|2024-10-01 20:05:00|8286.5|8279.5|8284.5|8277.5|8287.2|8280.2|8282.9|8275.9|0
1727813400000|2024-10-01 20:10:00|8284.6|8277.6|8283.6|8276.6|8285.6|8278.6|8283|8276|0
1727813700000|2024-10-01 20:15:00|8283.5|8276.5|8283.9|8276.9|8283.9|8276.9|8283.1|8276.1|0
1727814000000|2024-10-01 20:20:00|8283.8|8276.8|8282.3|8275.3|8283.8|8276.8|8281.9|8274.9|0
1727814300000|2024-10-01 20:25:00|8282.2|8275.2|8283.9|8276.9|8284.4|8277.4|8281.9|8274.9|0
1727814600000|2024-10-01 20:30:00|8283.8|8276.8|8282.7|8275.7|8284.1|8277.1|8282.7|8275.7|0
1727814900000|2024-10-01 20:35:00|8282.8|8275.8|8282.9|8275.9|8283.5|8276.5|8282.2|8275.2|0
1727815200000|2024-10-01 20:40:00|8282.7|8275.7|8280.4|8273.4|8283.2|8276.2|8280.2|8273.2|0
1727815500000|2024-10-01 20:45:00|8280.5|8273.5|8281.3|8274.3|8281.6|8274.6|8279.9|8272.9|0
1727815800000|2024-10-01 20:50:00|8281.4|8274.4|8282.4|8275.4|8282.7|8275.7|8281.2|8274.2|0
1727816100000|2024-10-01 20:55:00|8282.5|8275.5|8282|8275|8284.2|8277.2|8281.9|8274.9|0
1727816400000|2024-10-01 21:00:00|8282.1|8275.1|8282|8275|8282.5|8275.5|8282|8275|0
1727816700000|2024-10-01 21:05:00|8282.1|8275.1|8282.9|8275.9|8283.7|8276.7|8282|8275|0
1727817000000|2024-10-01 21:10:00|8282.8|8275.8|8283|8276|8283.3|8276.3|8282.4|8275.4|0
1727817300000|2024-10-01 21:15:00|8283.1|8276.1|8282.9|8275.9|8283.1|8276.1|8282.8|8275.8|0
1727817600000|2024-10-01 21:20:00|8283|8276|8283|8276|8283|8276|8283|8276|0
1727817900000|2024-10-01 21:25:00|8283.1|8276.1|8283.1|8276.1|8283.1|8276.1|8283.1|8276.1|0
1727818200000|2024-10-01 21:30:00|8283|8276|8283|8276|8283|8276|8283|8276|0
1727818500000|2024-10-01 21:35:00|8283.1|8276.1|8283.2|8276.2|8283.2|8276.2|8283.1|8276.1|0
1727818800000|2024-10-01 21:40:00|8283.1|8276.1|8283.1|8276.1|8283.2|8276.2|8283.1|8276.1|0
1727819100000|2024-10-01 21:45:00|8283|8276|8282.8|8275.8|8283|8276|8282.8|8275.8|0
1727819400000|2024-10-01 21:50:00|8282.7|8275.7|8283|8276|8283|8276|8282.1|8275.1|0
1727819700000|2024-10-01 21:55:00|8283.2|8276.2|8284|8277|8284|8277|8282.8|8275.8|0
1727820000000|2024-10-01 22:00:00|8284.8|8277.8|8276.6|8269.6|8288.3|8281.3|8275.7|8268.7|0
1727820300000|2024-10-01 22:05:00|8275.9|8268.9|8277.7|8270.7|8278|8271|8273.8|8266.8|0
1727820600000|2024-10-01 22:10:00|8277.5|8270.5|8274.8|8267.8|8278.8|8271.8|8272.3|8265.3|0
1727820900000|2024-10-01 22:15:00|8274.7|8267.7|8278.2|8271.2|8278.3|8271.3|8274|8267|0
1727821200000|2024-10-01 22:20:00|8278.3|8271.3|8276.6|8269.6|8278.9|8271.9|8275.6|8268.6|0
1727821500000|2024-10-01 22:25:00|8276.8|8269.8|8275|8268|8278.6|8271.6|8274.7|8267.7|0
1727821800000|2024-10-01 22:30:00|8274.9|8267.9|8277.5|8270.5|8277.9|8270.9|8273.4|8266.4|0
1727822100000|2024-10-01 22:35:00|8277.6|8270.6|8279.9|8272.9|8280.1|8273.1|8277.6|8270.6|0
1727822400000|2024-10-01 22:40:00|8280|8273|8271.6|8264.6|8280|8273|8270|8263|0
1727822700000|2024-10-01 22:45:00|8271.7|8264.7|8272|8265|8275.3|8268.3|8271.7|8264.7|0
1727823000000|2024-10-01 22:50:00|8271.6|8264.6|8273.1|8266.1|8274.2|8267.2|8270.4|8263.4|0
1727823300000|2024-10-01 22:55:00|8273.2|8266.2|8273.9|8266.9|8275.9|8268.9|8272.8|8265.8|0
1727823600000|2024-10-01 23:00:00|8274.2|8267.2|8275.1|8268.1|8276.2|8269.2|8272.8|8265.8|0
1727823900000|2024-10-01 23:05:00|8275|8268|8275.8|8268.8|8277.7|8270.7|8272.8|8265.8|0
1727824200000|2024-10-01 23:10:00|8275.7|8268.7|8278.5|8271.5|8278.5|8271.5|8275.6|8268.6|0
1727824500000|2024-10-01 23:15:00|8278.4|8271.4|8276|8269|8279.7|8272.7|8275.8|8268.8|0
1727824800000|2024-10-01 23:20:00|8275.8|8268.8|8272.4|8265.4|8275.8|8268.8|8272.2|8265.2|0
1727825100000|2024-10-01 23:25:00|8272.3|8265.3|8271.9|8264.9|8273.5|8266.5|8268.3|8261.3|0
1727825400000|2024-10-01 23:30:00|8271.8|8264.8|8274|8267|8274.7|8267.7|8270.6|8263.6|0
1727825700000|2024-10-01 23:35:00|8273.9|8266.9|8275.4|8268.4|8276.3|8269.3|8272.4|8265.4|0
1727826000000|2024-10-01 23:40:00|8275.5|8268.5|8276.2|8269.2|8277|8270|8275|8268|0
1727826300000|2024-10-01 23:45:00|8276.1|8269.1|8280.7|8273.7|8281.2|8274.2|8275.4|8268.4|0
1727826600000|2024-10-01 23:50:00|8280.6|8273.6|8277.1|8270.1|8280.9|8273.9|8276.5|8269.5|0
1727826900000|2024-10-01 23:55:00|8277.2|8270.2|8277.7|8270.7|8280|8273|8277.1|8270.1|0
1727827200000|2024-10-02 00:00:00|8278|8271|8283.3|8276.3|8283.3|8276.3|8261.3|8254.3|0
1727827500000|2024-10-02 00:05:00|8283|8276|8279.8|8272.8|8284.3|8277.3|8278.3|8271.3|0
1727827800000|2024-10-02 00:10:00|8281|8274|8283.3|8276.3|8283.8|8276.8|8280.5|8273.5|0
1727828100000|2024-10-02 00:15:00|8283.8|8276.8|8279.8|8272.8|8284.3|8277.3|8279|8272|0
1727828400000|2024-10-02 00:20:00|8279.5|8272.5|8279.5|8272.5|8280.3|8273.3|8278.3|8271.3|0
1727828700000|2024-10-02 00:25:00|8279.3|8272.3|8277.3|8270.3|8280.8|8273.8|8277.3|8270.3|0
1727829000000|2024-10-02 00:30:00|8277|8270|8280.5|8273.5|8280.5|8273.5|8275.5|8268.5|0
1727829300000|2024-10-02 00:35:00|8280|8273|8284|8277|8284|8277|8280|8273|0
1727829600000|2024-10-02 00:40:00|8284.3|8277.3|8289.5|8282.5|8289.5|8282.5|8284|8277|0
1727829900000|2024-10-02 00:45:00|8290.3|8283.3|8289.8|8282.8|8290.8|8283.8|8289.3|8282.3|0
1727830200000|2024-10-02 00:50:00|8290|8283|8287.5|8280.5|8290.3|8283.3|8287.3|8280.3|0
1727830500000|2024-10-02 00:55:00|8287.3|8280.3|8287.5|8280.5|8288|8281|8285.5|8278.5|0
1727830800000|2024-10-02 01:00:00|8288|8281|8290.8|8283.8|8291.8|8284.8|8288|8281|0
1727831100000|2024-10-02 01:05:00|8291.3|8284.3|8292|8285|8292.3|8285.3|8289.8|8282.8|0
1727831400000|2024-10-02 01:10:00|8291.5|8284.5|8288|8281|8291.5|8284.5|8288|8281|0
1727831700000|2024-10-02 01:15:00|8288.3|8281.3|8293.8|8286.8|8294.5|8287.5|8288.3|8281.3|0
1727832000000|2024-10-02 01:20:00|8293.5|8286.5|8293|8286|8296.3|8289.3|8292.8|8285.8|0
1727832300000|2024-10-02 01:25:00|8293.3|8286.3|8297.3|8290.3|8297.3|8290.3|8293|8286|0
1727832600000|2024-10-02 01:30:00|8297.5|8290.5|8303|8296|8303.5|8296.5|8296.5|8289.5|0
1727832900000|2024-10-02 01:35:00|8303.3|8296.3|8302.8|8295.8|8303.5|8296.5|8300.3|8293.3|0
1727833200000|2024-10-02 01:40:00|8302.3|8295.3|8301|8294|8303.3|8296.3|8298.8|8291.8|0
1727833500000|2024-10-02 01:45:00|8300.3|8293.3|8299.5|8292.5|8301.5|8294.5|8298.5|8291.5|0
1727833800000|2024-10-02 01:50:00|8299.3|8292.3|8302.8|8295.8|8302.8|8295.8|8299|8292|0
1727834100000|2024-10-02 01:55:00|8302.5|8295.5|8302.3|8295.3|8302.5|8295.5|8301.3|8294.3|0
1727834400000|2024-10-02 02:00:00|8302.8|8295.8|8303.3|8296.3|8303.8|8296.8|8301|8294|0
1727834700000|2024-10-02 02:05:00|8303.5|8296.5|8303.3|8296.3|8305|8298|8302.5|8295.5|0
1727835000000|2024-10-02 02:10:00|8303.5|8296.5|8301.5|8294.5|8303.5|8296.5|8300.5|8293.5|0
1727835300000|2024-10-02 02:15:00|8301.8|8294.8|8301.5|8294.5|8303|8296|8301.3|8294.3|0
1727835600000|2024-10-02 02:20:00|8301|8294|8303.5|8296.5|8303.8|8296.8|8300.8|8293.8|0
1727835900000|2024-10-02 02:25:00|8303.8|8296.8|8305.3|8298.3|8305.3|8298.3|8302|8295|0
1727836200000|2024-10-02 02:30:00|8304.5|8297.5|8303.3|8296.3|8305.3|8298.3|8302|8295|0
1727836500000|2024-10-02 02:35:00|8303.5|8296.5|8299.3|8292.3|8303.8|8296.8|8299|8292|0
1727836800000|2024-10-02 02:40:00|8299.5|8292.5|8298|8291|8300.3|8293.3|8297|8290|0
1727837100000|2024-10-02 02:45:00|8297.8|8290.8|8300.5|8293.5|8300.5|8293.5|8297.5|8290.5|0
1727837400000|2024-10-02 02:50:00|8302.5|8295.5|8304.8|8297.8|8305|8298|8302|8295|0
1727837700000|2024-10-02 02:55:00|8305|8298|8300.5|8293.5|8305.8|8298.8|8300.3|8293.3|0
1727838000000|2024-10-02 03:00:00|8300|8293|8299.8|8292.8|8300|8293|8298.5|8291.5|0
1727838300000|2024-10-02 03:05:00|8300.5|8293.5|8298.8|8291.8|8301.8|8294.8|8296.8|8289.8|0
1727838600000|2024-10-02 03:10:00|8298.3|8291.3|8298.8|8291.8|8299|8292|8296|8289|0
1727838900000|2024-10-02 03:15:00|8298.5|8291.5|8298.3|8291.3|8299.5|8292.5|8297.3|8290.3|0
1727839200000|2024-10-02 03:20:00|8298|8291|8297.5|8290.5|8299.3|8292.3|8296.3|8289.3|0
1727839500000|2024-10-02 03:25:00|8298.3|8291.3|8301.8|8294.8|8304.5|8297.5|8298|8291|0
1727839800000|2024-10-02 03:30:00|8302|8295|8302.5|8295.5|8303.5|8296.5|8301.8|8294.8|0
1727840100000|2024-10-02 03:35:00|8302.8|8295.8|8307.3|8300.3|8307.3|8300.3|8302.8|8295.8|0
1727840400000|2024-10-02 03:40:00|8307|8300|8307.5|8300.5|8307.8|8300.8|8303.5|8296.5|0
1727840700000|2024-10-02 03:45:00|8307.8|8300.8|8305.8|8298.8|8307.8|8300.8|8303.3|8296.3|0
1727841000000|2024-10-02 03:50:00|8305.5|8298.5|8306|8299|8307|8300|8305.5|8298.5|0
1727841300000|2024-10-02 03:55:00|8306.3|8299.3|8305|8298|8307|8300|8304.8|8297.8|0
1727841600000|2024-10-02 04:00:00|8304.8|8297.8|8301.8|8294.8|8304.8|8297.8|8301.8|8294.8|0
1727841900000|2024-10-02 04:05:00|8301.5|8294.5|8303.8|8296.8|8304|8297|8301.5|8294.5|0
1727842200000|2024-10-02 04:10:00|8303.5|8296.5|8304.5|8297.5|8304.5|8297.5|8303|8296|0
1727842500000|2024-10-02 04:15:00|8304|8297|8305.8|8298.8|8305.8|8298.8|8304|8297|0
1727842800000|2024-10-02 04:20:00|8305.5|8298.5|8303.8|8296.8|8308.3|8301.3|8303.8|8296.8|0
1727843100000|2024-10-02 04:25:00|8304.5|8297.5|8302.3|8295.3|8304.5|8297.5|8301.3|8294.3|0
1727843400000|2024-10-02 04:30:00|8302.5|8295.5|8298.8|8291.8|8302.5|8295.5|8297.8|8290.8|0
1727843700000|2024-10-02 04:35:00|8298.5|8291.5|8302.5|8295.5|8302.5|8295.5|8298|8291|0
1727844000000|2024-10-02 04:40:00|8302.8|8295.8|8302.8|8295.8|8303.5|8296.5|8301.5|8294.5|0
1727844300000|2024-10-02 04:45:00|8303|8296|8305.5|8298.5|8305.5|8298.5|8303|8296|0
1727844600000|2024-10-02 04:50:00|8305.3|8298.3|8306|8299|8307.3|8300.3|8304.5|8297.5|0
1727844900000|2024-10-02 04:55:00|8306.3|8299.3|8302.3|8295.3|8306.3|8299.3|8298.8|8291.8|0
1727845200000|2024-10-02 05:00:00|8301.3|8294.3|8306|8299|8308.5|8301.5|8301.3|8294.3|0
1727845500000|2024-10-02 05:05:00|8306.3|8299.3|8302|8295|8307.5|8300.5|8301.5|8294.5|0
1727845800000|2024-10-02 05:10:00|8302.3|8295.3|8304.5|8297.5|8305.3|8298.3|8301.5|8294.5|0
1727846100000|2024-10-02 05:15:00|8304|8297|8305.3|8298.3|8305.8|8298.8|8302.5|8295.5|0
1727846400000|2024-10-02 05:20:00|8305|8298|8297.5|8290.5|8305|8298|8297.3|8290.3|0
1727846700000|2024-10-02 05:25:00|8297.8|8290.8|8294.8|8287.8|8297.8|8290.8|8290.5|8283.5|0
1727847000000|2024-10-02 05:30:00|8295|8288|8290.8|8283.8|8295.3|8288.3|8289.5|8282.5|0
1727847300000|2024-10-02 05:35:00|8291|8284|8295|8288|8296|8289|8289|8282|0
1727847600000|2024-10-02 05:40:00|8294.8|8287.8|8294|8287|8296.3|8289.3|8292.8|8285.8|0
1727847900000|2024-10-02 05:45:00|8294.3|8287.3|8293.8|8286.8|8297|8290|8292.3|8285.3|0
1727848200000|2024-10-02 05:50:00|8293.5|8286.5|8288.3|8281.3|8294.5|8287.5|8288|8281|0
1727848500000|2024-10-02 05:55:00|8287.8|8280.8|8296.3|8289.3|8296.5|8289.5|8287.8|8280.8|0
1727848800000|2024-10-02 06:00:00|8296.8|8289.8|8291.3|8284.3|8297.3|8290.3|8290.5|8283.5|0
1727849100000|2024-10-02 06:05:00|8291|8284|8288.5|8281.5|8292.5|8285.5|8285.5|8278.5|0
1727849400000|2024-10-02 06:10:00|8288.3|8281.3|8291|8284|8291|8284|8285.5|8278.5|0
1727849700000|2024-10-02 06:15:00|8290.5|8283.5|8292|8285|8293|8286|8288|8281|0
1727850000000|2024-10-02 06:20:00|8291.8|8284.8|8289.5|8282.5|8292|8285|8289|8282|0
1727850300000|2024-10-02 06:25:00|8289.8|8282.8|8298.3|8291.3|8299|8292|8289.8|8282.8|0
1727850600000|2024-10-02 06:30:00|8297.8|8290.8|8291.5|8284.5|8298.5|8291.5|8287.8|8280.8|0
1727850900000|2024-10-02 06:35:00|8291.8|8284.8|8296.5|8289.5|8296.8|8289.8|8291.5|8284.5|0
1727851200000|2024-10-02 06:40:00|8296.3|8289.3|8293.8|8286.8|8298.3|8291.3|8293.8|8286.8|0
1727851500000|2024-10-02 06:45:00|8293.5|8286.5|8288.5|8281.5|8293.5|8286.5|8287.8|8280.8|0
1727851800000|2024-10-02 06:50:00|8288.8|8281.8|8293.5|8286.5|8293.5|8286.5|8288.8|8281.8|0
1727852100000|2024-10-02 06:55:00|8294|8287|8299.5|8292.5|8299.8|8292.8|8292.8|8285.8|0
1727852400000|2024-10-02 07:00:00|8301.5|8294.5|8311|8304|8313.3|8306.3|8300|8293|0
1727852700000|2024-10-02 07:05:00|8311.3|8304.3|8306.3|8299.3|8311.3|8304.3|8300.5|8293.5|0
1727853000000|2024-10-02 07:10:00|8305.5|8298.5|8304.3|8297.3|8309.8|8302.8|8301|8294|0
1727853300000|2024-10-02 07:15:00|8304|8297|8309|8302|8314.5|8307.5|8302.8|8295.8|0
1727853600000|2024-10-02 07:20:00|8308.8|8301.8|8306.8|8299.8|8308.8|8301.8|8303.3|8296.3|0
1727853900000|2024-10-02 07:25:00|8306.3|8299.3|8310|8303|8310.5|8303.5|8305.5|8298.5|0
1727854200000|2024-10-02 07:30:00|8310.3|8303.3|8312.5|8305.5|8318.3|8311.3|8310.3|8303.3|0
1727854500000|2024-10-02 07:35:00|8312.8|8305.8|8321.8|8314.8|8323|8316|8312.8|8305.8|0
1727854800000|2024-10-02 07:40:00|8321|8314|8324.5|8317.5|8326.5|8319.5|8319.5|8312.5|0
1727855100000|2024-10-02 07:45:00|8324.3|8317.3|8320|8313|8324.8|8317.8|8318.3|8311.3|0
1727855400000|2024-10-02 07:50:00|8319.8|8312.8|8326.5|8319.5|8326.8|8319.8|8319.3|8312.3|0
1727855700000|2024-10-02 07:55:00|8326.3|8319.3|8324.5|8317.5|8327.3|8320.3|8323|8316|0
1727856000000|2024-10-02 08:00:00|8324.8|8317.8|8321.8|8314.8|8325.8|8318.8|8317.3|8310.3|0
1727856300000|2024-10-02 08:05:00|8322.3|8315.3|8320.5|8313.5|8326|8319|8319.8|8312.8|0
1727856600000|2024-10-02 08:10:00|8320.3|8313.3|8317.5|8310.5|8322|8315|8315.5|8308.5|0
1727856900000|2024-10-02 08:15:00|8317.8|8310.8|8316.5|8309.5|8321|8314|8314.3|8307.3|0
1727857200000|2024-10-02 08:20:00|8316.8|8309.8|8319.3|8312.3|8319.8|8312.8|8313.8|8306.8|0
1727857500000|2024-10-02 08:25:00|8318.5|8311.5|8321|8314|8321.5|8314.5|8316|8309|0
1727857800000|2024-10-02 08:30:00|8321.3|8314.3|8321.8|8314.8|8326|8319|8320.5|8313.5|0
1727858100000|2024-10-02 08:35:00|8321.5|8314.5|8323.8|8316.8|8324.8|8317.8|8320.8|8313.8|0
1727858400000|2024-10-02 08:40:00|8324|8317|8317|8310|8324|8317|8316|8309|0
1727858700000|2024-10-02 08:45:00|8316.5|8309.5|8309.8|8302.8|8317.8|8310.8|8308.5|8301.5|0
1727859000000|2024-10-02 08:50:00|8309.5|8302.5|8311.5|8304.5|8312.8|8305.8|8308.8|8301.8|0
1727859300000|2024-10-02 08:55:00|8311.8|8304.8|8304.3|8297.3|8312.3|8305.3|8303|8296|0
1727859600000|2024-10-02 09:00:00|8303.8|8296.8|8290.5|8283.5|8303.8|8296.8|8290|8283|0
1727859900000|2024-10-02 09:05:00|8290.3|8283.3|8291.8|8284.8|8295.3|8288.3|8288|8281|0
1727860200000|2024-10-02 09:10:00|8291.3|8284.3|8289|8282|8293.5|8286.5|8287.5|8280.5|0
1727860500000|2024-10-02 09:15:00|8289.3|8282.3|8287.3|8280.3|8291.8|8284.8|8286.8|8279.8|0
1727860800000|2024-10-02 09:20:00|8287.5|8280.5|8294|8287|8296.3|8289.3|8287.5|8280.5|0
1727861100000|2024-10-02 09:25:00|8294.3|8287.3|8297|8290|8297|8290|8291.5|8284.5|0
1727861400000|2024-10-02 09:30:00|8296.8|8289.8|8290.5|8283.5|8298.8|8291.8|8289.5|8282.5|0
1727861700000|2024-10-02 09:35:00|8290.8|8283.8|8289.3|8282.3|8291.5|8284.5|8285.5|8278.5|0
1727862000000|2024-10-02 09:40:00|8289.5|8282.5|8286.5|8279.5|8290.8|8283.8|8285.5|8278.5|0
1727862300000|2024-10-02 09:45:00|8286.8|8279.8|8278.8|8271.8|8287.8|8280.8|8278.5|8271.5|0
1727862600000|2024-10-02 09:50:00|8278|8271|8278.3|8271.3|8278.8|8271.8|8272.5|8265.5|0
1727862900000|2024-10-02 09:55:00|8278.5|8271.5|8279|8272|8281.8|8274.8|8276.3|8269.3|0
1727863200000|2024-10-02 10:00:00|8278|8271|8270.5|8263.5|8278|8271|8270|8263|0
1727863500000|2024-10-02 10:05:00|8270.3|8263.3|8276.8|8269.8|8276.8|8269.8|8269.8|8262.8|0
1727863800000|2024-10-02 10:10:00|8276.5|8269.5|8276|8269|8278.5|8271.5|8272.5|8265.5|0
1727864100000|2024-10-02 10:15:00|8275.8|8268.8|8282|8275|8282.3|8275.3|8274.8|8267.8|0
1727864400000|2024-10-02 10:20:00|8281.3|8274.3|8280|8273|8282|8275|8278.3|8271.3|0
1727864700000|2024-10-02 10:25:00|8279.8|8272.8|8285.3|8278.3|8285.5|8278.5|8279|8272|0
1727865000000|2024-10-02 10:30:00|8284.5|8277.5|8294.3|8287.3|8295.8|8288.8|8284.5|8277.5|0
1727865300000|2024-10-02 10:35:00|8294.8|8287.8|8295.3|8288.3|8298.8|8291.8|8293.3|8286.3|0
1727865600000|2024-10-02 10:40:00|8295.8|8288.8|8292.8|8285.8|8296.8|8289.8|8291.8|8284.8|0
1727865900000|2024-10-02 10:45:00|8293.3|8286.3|8296.5|8289.5|8298.8|8291.8|8292.5|8285.5|0
1727866200000|2024-10-02 10:50:00|8296.3|8289.3|8300.8|8293.8|8303|8296|8296.3|8289.3|0
1727866500000|2024-10-02 10:55:00|8300.3|8293.3|8297.5|8290.5|8300.5|8293.5|8293.5|8286.5|0
1727866800000|2024-10-02 11:00:00|8297.3|8290.3|8296.3|8289.3|8299|8292|8295|8288|0
1727867100000|2024-10-02 11:05:00|8295.8|8288.8|8286|8279|8296.3|8289.3|8284.3|8277.3|0
1727867400000|2024-10-02 11:10:00|8286.3|8279.3|8296.3|8289.3|8296.8|8289.8|8285.8|8278.8|0
1727867700000|2024-10-02 11:15:00|8296|8289|8292.3|8285.3|8296|8289|8291.5|8284.5|0
1727868000000|2024-10-02 11:20:00|8290.8|8283.8|8291|8284|8293.3|8286.3|8288.5|8281.5|0
1727868300000|2024-10-02 11:25:00|8290.8|8283.8|8293.3|8286.3|8296.3|8289.3|8290.8|8283.8|0
1727868600000|2024-10-02 11:30:00|8293|8286|8293.8|8286.8|8293.8|8286.8|8289|8282|0
1727868900000|2024-10-02 11:35:00|8294.3|8287.3|8292.5|8285.5|8296.3|8289.3|8292.3|8285.3|0
1727869200000|2024-10-02 11:40:00|8292.1|8285.1|8286.9|8279.9|8293.4|8286.4|8286.4|8279.4|0
1727869500000|2024-10-02 11:45:00|8287.4|8280.4|8290.6|8283.6|8291.9|8284.9|8286.4|8279.4|0
1727869800000|2024-10-02 11:50:00|8290.9|8283.9|8283.6|8276.6|8290.9|8283.9|8283.1|8276.1|0
1727870100000|2024-10-02 11:55:00|8283.4|8276.4|8280.6|8273.6|8284.9|8277.9|8279.6|8272.6|0
1727870400000|2024-10-02 12:00:00|8280.9|8273.9|8285.4|8278.4|8285.6|8278.6|8280.4|8273.4|0
1727870700000|2024-10-02 12:05:00|8284.9|8277.9|8283.4|8276.4|8285.9|8278.9|8281.9|8274.9|0
1727871000000|2024-10-02 12:10:00|8283.1|8276.1|8288.4|8281.4|8289.9|8282.9|8282.6|8275.6|0
1727871300000|2024-10-02 12:15:00|8289.1|8282.1|8291.1|8284.1|8293.9|8286.9|8287.9|8280.9|0
1727871600000|2024-10-02 12:20:00|8291.9|8284.9|8287.6|8280.6|8295.9|8288.9|8287.6|8280.6|0
1727871900000|2024-10-02 12:25:00|8288.1|8281.1|8285.1|8278.1|8289.6|8282.6|8285.1|8278.1|0
1727872200000|2024-10-02 12:30:00|8285.4|8278.4|8289.6|8282.6|8289.6|8282.6|8282.1|8275.1|0
1727872500000|2024-10-02 12:35:00|8289.9|8282.9|8297.4|8290.4|8297.4|8290.4|8289.1|8282.1|0
1727872800000|2024-10-02 12:40:00|8297.1|8290.1|8299.4|8292.4|8304.4|8297.4|8297.1|8290.1|0
1727873100000|2024-10-02 12:45:00|8298.9|8291.9|8299.9|8292.9|8300.6|8293.6|8297.4|8290.4|0
1727873400000|2024-10-02 12:50:00|8300.1|8293.1|8301.6|8294.6|8303.9|8296.9|8300.1|8293.1|0
1727873700000|2024-10-02 12:55:00|8301.9|8294.9|8301.9|8294.9|8302.9|8295.9|8298.1|8291.1|0
1727874000000|2024-10-02 13:00:00|8301.4|8294.4|8300.4|8293.4|8302.6|8295.6|8297.9|8290.9|0
1727874300000|2024-10-02 13:05:00|8300.6|8293.6|8297.4|8290.4|8301.6|8294.6|8296.9|8289.9|0
1727874600000|2024-10-02 13:10:00|8296.9|8289.9|8300.9|8293.9|8301.1|8294.1|8295.1|8288.1|0
1727874900000|2024-10-02 13:15:00|8301.1|8294.1|8297.9|8290.9|8301.4|8294.4|8294.9|8287.9|0
1727875200000|2024-10-02 13:20:00|8297.6|8290.6|8290.9|8283.9|8300.4|8293.4|8290.9|8283.9|0
1727875500000|2024-10-02 13:25:00|8291.4|8284.4|8299.4|8292.4|8299.6|8292.6|8290.1|8283.1|0
1727875800000|2024-10-02 13:30:00|8298.9|8291.9|8285.6|8278.6|8299.6|8292.6|8282.4|8275.4|0
1727876100000|2024-10-02 13:35:00|8284.6|8277.6|8294.6|8287.6|8301.1|8294.1|8284.6|8277.6|0
1727876400000|2024-10-02 13:40:00|8295.4|8288.4|8282.6|8275.6|8295.4|8288.4|8282.4|8275.4|0
1727876700000|2024-10-02 13:45:00|8282.9|8275.9|8303.1|8296.1|8303.1|8296.1|8282.6|8275.6|0
1727877000000|2024-10-02 13:50:00|8303.4|8296.4|8306.9|8299.9|8308.9|8301.9|8301.6|8294.6|0
1727877300000|2024-10-02 13:55:00|8304.9|8297.9|8305.9|8298.9|8311.9|8304.9|8304.9|8297.9|0
1727877600000|2024-10-02 14:00:00|8306.1|8299.1|8306.9|8299.9|8310.6|8303.6|8303.6|8296.6|0
1727877900000|2024-10-02 14:05:00|8307.4|8300.4|8302.9|8295.9|8308.6|8301.6|8301.4|8294.4|0
1727878200000|2024-10-02 14:10:00|8303.3|8296.3|8307.5|8300.5|8308.8|8301.8|8303|8296|0
1727878500000|2024-10-02 14:15:00|8307.3|8300.3|8312|8305|8312.8|8305.8|8303.3|8296.3|0
1727878800000|2024-10-02 14:20:00|8312.8|8305.8|8296.3|8289.3|8313.8|8306.8|8296.3|8289.3|0
1727879100000|2024-10-02 14:25:00|8296|8289|8299.5|8292.5|8303|8296|8295.3|8288.3|0
1727879400000|2024-10-02 14:30:00|8298.3|8291.3|8303.5|8296.5|8304.3|8297.3|8295|8288|0
1727879700000|2024-10-02 14:35:00|8303.3|8296.3|8296.5|8289.5|8303.3|8296.3|8293|8286|0
1727880000000|2024-10-02 14:40:00|8296.3|8289.3|8298.8|8291.8|8301|8294|8295.3|8288.3|0
1727880300000|2024-10-02 14:45:00|8298.5|8291.5|8307.3|8300.3|8307.3|8300.3|8297.3|8290.3|0
1727880600000|2024-10-02 14:50:00|8307.5|8300.5|8297|8290|8307.5|8300.5|8296|8289|0
1727880900000|2024-10-02 14:55:00|8297.3|8290.3|8295.8|8288.8|8300.5|8293.5|8294.3|8287.3|0
1727881200000|2024-10-02 15:00:00|8295.3|8288.3|8297.8|8290.8|8299.5|8292.5|8292.3|8285.3|0
1727881500000|2024-10-02 15:05:00|8297.5|8290.5|8288.5|8281.5|8298.3|8291.3|8288.3|8281.3|0
1727881800000|2024-10-02 15:10:00|8288.3|8281.3|8284|8277|8292.5|8285.5|8283|8276|0
1727882100000|2024-10-02 15:15:00|8283.8|8276.8|8292.8|8285.8|8294.8|8287.8|8283.3|8276.3|0
1727882400000|2024-10-02 15:20:00|8293.3|8286.3|8289.8|8282.8|8293.3|8286.3|8286|8279|0
1727882700000|2024-10-02 15:25:00|8289.3|8282.3|8296.8|8289.8|8298|8291|8288.3|8281.3|0
1727883000000|2024-10-02 15:30:00|8296.1|8289.1|8292.1|8285.1|8298.8|8291.8|8290.6|8283.6|0
1727883300000|2024-10-02 15:35:00|8291.6|8284.6|8294.1|8287.1|8294.3|8287.3|8290.3|8283.3|0
1727883600000|2024-10-02 15:40:00|8293.8|8286.8|8296.6|8289.6|8296.6|8289.6|8292.3|8285.3|0
1727883900000|2024-10-02 15:45:00|8296.8|8289.8|8297.6|8290.6|8297.6|8290.6|8295.1|8288.1|0
1727884200000|2024-10-02 15:50:00|8298.1|8291.1|8295.1|8288.1|8298.6|8291.6|8293.3|8286.3|0
1727884500000|2024-10-02 15:55:00|8294.8|8287.8|8293.1|8286.1|8295.6|8288.6|8290.8|8283.8|0
1727884800000|2024-10-02 16:00:00|8292.6|8285.6|8291.1|8284.1|8293.6|8286.6|8290.8|8283.8|0
1727885100000|2024-10-02 16:05:00|8291.3|8284.3|8289.1|8282.1|8292.1|8285.1|8288.3|8281.3|0
1727885400000|2024-10-02 16:10:00|8289.6|8282.6|8286.1|8279.1|8289.8|8282.8|8286.1|8279.1|0
1727885700000|2024-10-02 16:15:00|8285.8|8278.8|8281.8|8274.8|8286.1|8279.1|8280.6|8273.6|0
1727886000000|2024-10-02 16:20:00|8281.6|8274.6|8281.3|8274.3|8281.6|8274.6|8278.3|8271.3|0
1727886300000|2024-10-02 16:25:00|8281.6|8274.6|8281.8|8274.8|8283.6|8276.6|8280.8|8273.8|0
1727886600000|2024-10-02 16:30:00|8281.6|8274.6|8276.8|8269.8|8281.8|8274.8|8276.6|8269.6|0
1727886900000|2024-10-02 16:35:00|8276.6|8269.6|8275.6|8268.6|8277.6|8270.6|8274.6|8267.6|0
1727887200000|2024-10-02 16:40:00|8275.3|8268.3|8273.6|8266.6|8276.1|8269.1|8273.3|8266.3|0
1727887500000|2024-10-02 16:45:00|8273.3|8266.3|8274.1|8267.1|8277.1|8270.1|8272.6|8265.6|0
1727887800000|2024-10-02 16:50:00|8273.8|8266.8|8273.3|8266.3|8275.1|8268.1|8273.1|8266.1|0
1727888100000|2024-10-02 16:55:00|8273.1|8266.1|8265.8|8258.8|8273.1|8266.1|8265.8|8258.8|0
1727888400000|2024-10-02 17:00:00|8265.3|8258.3|8266.3|8259.3|8267.6|8260.6|8264.6|8257.6|0
1727888700000|2024-10-02 17:05:00|8266.1|8259.1|8265.1|8258.1|8266.1|8259.1|8263.3|8256.3|0
1727889000000|2024-10-02 17:10:00|8265.6|8258.6|8263.1|8256.1|8266.8|8259.8|8261.1|8254.1|0
1727889300000|2024-10-02 17:15:00|8262.8|8255.8|8262.1|8255.1|8263.1|8256.1|8260.6|8253.6|0
1727889600000|2024-10-02 17:20:00|8261.6|8254.6|8259.6|8252.6|8263.6|8256.6|8259.6|8252.6|0
1727889900000|2024-10-02 17:25:00|8259.3|8252.3|8264.6|8257.6|8266.3|8259.3|8259.3|8252.3|0
1727890200000|2024-10-02 17:30:00|8264.3|8257.3|8259.1|8252.1|8264.6|8257.6|8259.1|8252.1|0
1727890500000|2024-10-02 17:35:00|8258.6|8251.6|8264.1|8257.1|8264.6|8257.6|8258.1|8251.1|0
1727890800000|2024-10-02 17:40:00|8263.8|8256.8|8265.3|8258.3|8266.1|8259.1|8262.3|8255.3|0
1727891100000|2024-10-02 17:45:00|8265.1|8258.1|8268.3|8261.3|8268.8|8261.8|8264.8|8257.8|0
1727891400000|2024-10-02 17:50:00|8268.6|8261.6|8268.6|8261.6|8270.1|8263.1|8267.3|8260.3|0
1727891700000|2024-10-02 17:55:00|8268.8|8261.8|8270.8|8263.8|8271.1|8264.1|8267.8|8260.8|0
1727892000000|2024-10-02 18:00:00|8270.6|8263.6|8271.1|8264.1|8273.3|8266.3|8270.1|8263.1|0
1727892300000|2024-10-02 18:05:00|8270.6|8263.6|8270.6|8263.6|8271.1|8264.1|8268.8|8261.8|0
1727892600000|2024-10-02 18:10:00|8270.8|8263.8|8270.3|8263.3|8271.6|8264.6|8269.6|8262.6|0
1727892900000|2024-10-02 18:15:00|8270.1|8263.1|8269.8|8262.8|8272.1|8265.1|8269.3|8262.3|0
1727893200000|2024-10-02 18:20:00|8269.6|8262.6|8266.8|8259.8|8270.1|8263.1|8266.3|8259.3|0
1727893500000|2024-10-02 18:25:00|8267.1|8260.1|8266.1|8259.1|8269.6|8262.6|8260.8|8253.8|0
1727893800000|2024-10-02 18:30:00|8265.8|8258.8|8269.1|8262.1|8269.3|8262.3|8264.8|8257.8|0
1727894100000|2024-10-02 18:35:00|8268.8|8261.8|8267.8|8260.8|8268.8|8261.8|8266.1|8259.1|0
1727894400000|2024-10-02 18:40:00|8267.6|8260.6|8271.1|8264.1|8271.1|8264.1|8267.6|8260.6|0
1727894700000|2024-10-02 18:45:00|8270.8|8263.8|8271.3|8264.3|8272.3|8265.3|8269.1|8262.1|0
1727895000000|2024-10-02 18:50:00|8271.8|8264.8|8270.6|8263.6|8272.3|8265.3|8269.3|8262.3|0
1727895300000|2024-10-02 18:55:00|8270.1|8263.1|8269.6|8262.6|8271.1|8264.1|8269.1|8262.1|0
1727895600000|2024-10-02 19:00:00|8270.1|8263.1|8273.1|8266.1|8273.6|8266.6|8269.8|8262.8|0
1727895900000|2024-10-02 19:05:00|8272.3|8265.3|8274.1|8267.1|8274.6|8267.6|8271.3|8264.3|0
1727896200000|2024-10-02 19:10:00|8274.6|8267.6|8274.8|8267.8|8275.6|8268.6|8274.1|8267.1|0
1727896500000|2024-10-02 19:15:00|8274.6|8267.6|8274.1|8267.1|8274.6|8267.6|8272.1|8265.1|0
1727896800000|2024-10-02 19:20:00|8273.8|8266.8|8271.6|8264.6|8275.6|8268.6|8271.1|8264.1|0
1727897100000|2024-10-02 19:25:00|8271.8|8264.8|8271.6|8264.6|8272.6|8265.6|8270.6|8263.6|0
1727897400000|2024-10-02 19:30:00|8271.1|8264.1|8269.1|8262.1|8271.1|8264.1|8267.6|8260.6|0
1727897700000|2024-10-02 19:35:00|8268.6|8261.6|8271.6|8264.6|8271.8|8264.8|8268.6|8261.6|0
1727898000000|2024-10-02 19:40:00|8271.1|8264.1|8272.1|8265.1|8273.6|8266.6|8270.1|8263.1|0
1727898300000|2024-10-02 19:45:00|8271.8|8264.8|8274.8|8267.8|8275.1|8268.1|8271.6|8264.6|0
1727898600000|2024-10-02 19:50:00|8274.6|8267.6|8270.1|8263.1|8274.6|8267.6|8270.1|8263.1|0
1727898900000|2024-10-02 19:55:00|8269.8|8262.8|8271.1|8264.1|8273.1|8266.1|8269.8|8262.8|0
1727899200000|2024-10-02 20:00:00|8271.6|8264.6|8273.9|8266.9|8274.6|8267.6|8270.1|8263.1|0
1727899500000|2024-10-02 20:05:00|8274.1|8267.1|8276.2|8269.2|8276.2|8269.2|8273.6|8266.6|0
1727899800000|2024-10-02 20:10:00|8276|8269|8276.5|8269.5|8277.3|8270.3|8275.6|8268.6|0
1727900100000|2024-10-02 20:15:00|8276.8|8269.8|8277.7|8270.7|8277.7|8270.7|8276.3|8269.3|0
1727900400000|2024-10-02 20:20:00|8277.8|8270.8|8278.5|8271.5|8279.2|8272.2|8277.2|8270.2|0
1727900700000|2024-10-02 20:25:00|8278.6|8271.6|8279.3|8272.3|8279.3|8272.3|8278.3|8271.3|0
1727901000000|2024-10-02 20:30:00|8279.4|8272.4|8279.3|8272.3|8279.6|8272.6|8278.9|8271.9|0
1727901300000|2024-10-02 20:35:00|8279.5|8272.5|8280.2|8273.2|8280.9|8273.9|8279.2|8272.2|0
1727901600000|2024-10-02 20:40:00|8280.1|8273.1|8281|8274|8282.8|8275.8|8279.7|8272.7|0
1727901900000|2024-10-02 20:45:00|8281.1|8274.1|8281.1|8274.1|8281.4|8274.4|8280|8273|0
1727902200000|2024-10-02 20:50:00|8281|8274|8281.8|8274.8|8281.8|8274.8|8280.3|8273.3|0
1727902500000|2024-10-02 20:55:00|8281.7|8274.7|8279.5|8272.5|8282.4|8275.4|8279.4|8272.4|0
1727902800000|2024-10-02 21:00:00|8279.6|8272.6|8279.5|8272.5|8280|8273|8279.3|8272.3|0
1727903100000|2024-10-02 21:05:00|8279.4|8272.4|8278.9|8271.9|8279.4|8272.4|8278.3|8271.3|0
1727903400000|2024-10-02 21:10:00|8278.8|8271.8|8279.2|8272.2|8279.6|8272.6|8278.6|8271.6|0
1727903700000|2024-10-02 21:15:00|8279.1|8272.1|8278.7|8271.7|8279.3|8272.3|8278.7|8271.7|0
1727904000000|2024-10-02 21:20:00|8278.8|8271.8|8278.5|8271.5|8278.8|8271.8|8278.5|8271.5|0
1727904300000|2024-10-02 21:25:00|8278.6|8271.6|8278.7|8271.7|8278.9|8271.9|8278.5|8271.5|0
1727904600000|2024-10-02 21:30:00|8278.6|8271.6|8278.5|8271.5|8278.6|8271.6|8278.5|8271.5|0
1727904900000|2024-10-02 21:35:00|8278.4|8271.4|8278.8|8271.8|8279|8272|8278.1|8271.1|0
1727905200000|2024-10-02 21:40:00|8278.9|8271.9|8278.4|8271.4|8279|8272|8278.4|8271.4|0
1727905500000|2024-10-02 21:45:00|8278.3|8271.3|8278.2|8271.2|8278.6|8271.6|8277.9|8270.9|0
1727905800000|2024-10-02 21:50:00|8278.1|8271.1|8278.2|8271.2|8278.2|8271.2|8278.1|8271.1|0
1727906100000|2024-10-02 21:55:00|8278.1|8271.1|8278.1|8271.1|8278.1|8271.1|8278.1|8271.1|0
1727906400000|2024-10-02 22:00:00|8278.4|8271.4|8280.6|8273.6|8280.6|8273.6|8276.9|8269.9|0
1727906700000|2024-10-02 22:05:00|8280.7|8273.7|8283.4|8276.4|8283.4|8276.4|8280|8273|0
1727907000000|2024-10-02 22:10:00|8283.2|8276.2|8281|8274|8283.4|8276.4|8280.1|8273.1|0
1727907300000|2024-10-02 22:15:00|8280.9|8273.9|8279.3|8272.3|8280.9|8273.9|8279.3|8272.3|0
1727907600000|2024-10-02 22:20:00|8279.2|8272.2|8278.9|8271.9|8279.3|8272.3|8278.4|8271.4|0
1727907900000|2024-10-02 22:25:00|8278.8|8271.8|8280.5|8273.5|8280.5|8273.5|8278.8|8271.8|0
1727908200000|2024-10-02 22:30:00|8280.4|8273.4|8279.3|8272.3|8280.4|8273.4|8278.8|8271.8|0
1727908500000|2024-10-02 22:35:00|8279.2|8272.2|8280|8273|8280.1|8273.1|8278.8|8271.8|0
1727908800000|2024-10-02 22:40:00|8279.9|8272.9|8278.8|8271.8|8280|8273|8278.5|8271.5|0
1727909100000|2024-10-02 22:45:00|8278.9|8271.9|8278.3|8271.3|8279.4|8272.4|8278.3|8271.3|0
1727909400000|2024-10-02 22:50:00|8278.5|8271.5|8278.8|8271.8|8279.1|8272.1|8278.5|8271.5|0
1727909700000|2024-10-02 22:55:00|8278.7|8271.7|8278.1|8271.1|8279.1|8272.1|8278.1|8271.1|0
1727910000000|2024-10-02 23:00:00|8278.2|8271.2|8277.3|8270.3|8278.4|8271.4|8275.6|8268.6|0
1727910300000|2024-10-02 23:05:00|8277.4|8270.4|8278.3|8271.3|8279|8272|8277.4|8270.4|0
1727910600000|2024-10-02 23:10:00|8278.4|8271.4|8278.6|8271.6|8280.1|8273.1|8278.3|8271.3|0
1727910900000|2024-10-02 23:15:00|8278.5|8271.5|8277.8|8270.8|8278.5|8271.5|8277.3|8270.3|0
1727911200000|2024-10-02 23:20:00|8277.7|8270.7|8276.3|8269.3|8277.7|8270.7|8274.8|8267.8|0
1727911500000|2024-10-02 23:25:00|8276.4|8269.4|8277.1|8270.1|8277.5|8270.5|8276|8269|0
1727911800000|2024-10-02 23:30:00|8277|8270|8278|8271|8278|8271|8276.6|8269.6|0
1727912100000|2024-10-02 23:35:00|8277.9|8270.9|8278.3|8271.3|8278.6|8271.6|8277.8|8270.8|0
1727912400000|2024-10-02 23:40:00|8278.4|8271.4|8279.2|8272.2|8279.3|8272.3|8278.2|8271.2|0
1727912700000|2024-10-02 23:45:00|8279.3|8272.3|8281.8|8274.8|8282.1|8275.1|8279.2|8272.2|0
1727913000000|2024-10-02 23:50:00|8281.7|8274.7|8283.1|8276.1|8283.1|8276.1|8281.7|8274.7|0
1727913300000|2024-10-02 23:55:00|8283|8276|8280.4|8273.4|8283.1|8276.1|8280.2|8273.2|0
1727913600000|2024-10-03 00:00:00|8280.2|8273.2|8275.1|8268.1|8282.1|8275.1|8274.1|8267.1|0
1727913900000|2024-10-03 00:05:00|8272.1|8265.1|8274.3|8267.3|8275.6|8268.6|8267.8|8260.8|0
1727914200000|2024-10-03 00:10:00|8274.1|8267.1|8269.6|8262.6|8274.1|8267.1|8269.3|8262.3|0
1727914500000|2024-10-03 00:15:00|8270.6|8263.6|8267.8|8260.8|8271.6|8264.6|8265.3|8258.3|0
1727914800000|2024-10-03 00:20:00|8267.6|8260.6|8271.5|8264.5|8271.8|8264.8|8266.8|8259.8|0
1727915100000|2024-10-03 00:25:00|8271.3|8264.3|8268.3|8261.3|8271.5|8264.5|8268|8261|0
1727915400000|2024-10-03 00:30:00|8268|8261|8268.8|8261.8|8270.3|8263.3|8266.3|8259.3|0
1727915700000|2024-10-03 00:35:00|8268.5|8261.5|8268.3|8261.3|8269.5|8262.5|8267.3|8260.3|0
1727916000000|2024-10-03 00:40:00|8268|8261|8267.5|8260.5|8268.5|8261.5|8267.3|8260.3|0
1727916300000|2024-10-03 00:45:00|8267.3|8260.3|8267.3|8260.3|8268|8261|8265.3|8258.3|0
1727916600000|2024-10-03 00:50:00|8267.5|8260.5|8266.5|8259.5|8267.8|8260.8|8265.8|8258.8|0
1727916900000|2024-10-03 00:55:00|8266.8|8259.8|8267.3|8260.3|8267.5|8260.5|8264.8|8257.8|0
1727917200000|2024-10-03 01:00:00|8267|8260|8271.3|8264.3|8271.3|8264.3|8266|8259|0
1727917500000|2024-10-03 01:05:00|8271.8|8264.8|8262.3|8255.3|8272.8|8265.8|8262.3|8255.3|0
1727917800000|2024-10-03 01:10:00|8262.5|8255.5|8264|8257|8264.8|8257.8|8262.5|8255.5|0
1727918100000|2024-10-03 01:15:00|8264.3|8257.3|8266.8|8259.8|8267|8260|8264.3|8257.3|0
1727918400000|2024-10-03 01:20:00|8266.5|8259.5|8266.5|8259.5|8267.3|8260.3|8265.3|8258.3|0
1727918700000|2024-10-03 01:25:00|8266.3|8259.3|8263.3|8256.3|8267|8260|8262.8|8255.8|0
1727919000000|2024-10-03 01:30:00|8263.8|8256.8|8260|8253|8264|8257|8259.3|8252.3|0
1727919300000|2024-10-03 01:35:00|8259.8|8252.8|8261.3|8254.3|8261.5|8254.5|8258.3|8251.3|0
1727919600000|2024-10-03 01:40:00|8260.8|8253.8|8258.5|8251.5|8260.8|8253.8|8256.8|8249.8|0
1727919900000|2024-10-03 01:45:00|8258.3|8251.3|8260|8253|8260|8253|8255|8248|0
1727920200000|2024-10-03 01:50:00|8259.8|8252.8|8262.8|8255.8|8262.8|8255.8|8258.8|8251.8|0
1727920500000|2024-10-03 01:55:00|8262.5|8255.5|8263.5|8256.5|8263.5|8256.5|8260.5|8253.5|0
1727920800000|2024-10-03 02:00:00|8262.5|8255.5|8259|8252|8263|8256|8259|8252|0
1727921100000|2024-10-03 02:05:00|8258.3|8251.3|8258|8251|8259.8|8252.8|8257|8250|0
1727921400000|2024-10-03 02:10:00|8258.3|8251.3|8256.8|8249.8|8260.5|8253.5|8255.8|8248.8|0
1727921700000|2024-10-03 02:15:00|8257|8250|8255.5|8248.5|8257|8250|8253.3|8246.3|0
1727922000000|2024-10-03 02:20:00|8255.8|8248.8|8258.3|8251.3|8259.3|8252.3|8255.5|8248.5|0
1727922300000|2024-10-03 02:25:00|8258.5|8251.5|8258.5|8251.5|8259.8|8252.8|8256.5|8249.5|0
1727922600000|2024-10-03 02:30:00|8258.8|8251.8|8257|8250|8261.5|8254.5|8257|8250|0
1727922900000|2024-10-03 02:35:00|8256.3|8249.3|8255.5|8248.5|8258.5|8251.5|8255.5|8248.5|0
1727923200000|2024-10-03 02:40:00|8255.3|8248.3|8255.5|8248.5|8257|8250|8255.3|8248.3|0
1727923500000|2024-10-03 02:45:00|8256.8|8249.8|8258|8251|8258.3|8251.3|8256.8|8249.8|0
1727923800000|2024-10-03 02:50:00|8257|8250|8254.5|8247.5|8257|8250|8253.5|8246.5|0
1727924100000|2024-10-03 02:55:00|8254.3|8247.3|8252.5|8245.5|8254.3|8247.3|8251.3|8244.3|0
1727924400000|2024-10-03 03:00:00|8252.3|8245.3|8252.3|8245.3|8253.3|8246.3|8251|8244|0
1727924700000|2024-10-03 03:05:00|8251.3|8244.3|8253.3|8246.3|8254.8|8247.8|8251.3|8244.3|0
1727925000000|2024-10-03 03:10:00|8253.5|8246.5|8257.8|8250.8|8257.8|8250.8|8252.8|8245.8|0
1727925300000|2024-10-03 03:15:00|8257.5|8250.5|8259.8|8252.8|8259.8|8252.8|8257|8250|0
1727925600000|2024-10-03 03:20:00|8260.5|8253.5|8261|8254|8261|8254|8258.5|8251.5|0
1727925900000|2024-10-03 03:25:00|8261.3|8254.3|8259.5|8252.5|8261.3|8254.3|8257.3|8250.3|0
1727926200000|2024-10-03 03:30:00|8260|8253|8256.3|8249.3|8260|8253|8256|8249|0
1727926500000|2024-10-03 03:35:00|8256.5|8249.5|8254.5|8247.5|8256.8|8249.8|8253.3|8246.3|0
1727926800000|2024-10-03 03:40:00|8254.8|8247.8|8253.8|8246.8|8255|8248|8253.3|8246.3|0
1727927100000|2024-10-03 03:45:00|8254|8247|8253.8|8246.8|8255|8248|8253.8|8246.8|0
1727927400000|2024-10-03 03:50:00|8253.5|8246.5|8253.3|8246.3|8253.5|8246.5|8253.3|8246.3|0
1727927700000|2024-10-03 03:55:00|8253.5|8246.5|8254.5|8247.5|8254.8|8247.8|8253|8246|0
1727928000000|2024-10-03 04:00:00|8254|8247|8255.3|8248.3|8256|8249|8254|8247|0
1727928300000|2024-10-03 04:05:00|8255|8248|8255.3|8248.3|8255.5|8248.5|8254.3|8247.3|0
1727928600000|2024-10-03 04:10:00|8256|8249|8255.8|8248.8|8256.3|8249.3|8255.5|8248.5|0
1727928900000|2024-10-03 04:15:00|8256|8249|8254.8|8247.8|8256|8249|8254|8247|0
1727929200000|2024-10-03 04:20:00|8254.5|8247.5|8257|8250|8257.5|8250.5|8254.5|8247.5|0
1727929500000|2024-10-03 04:25:00|8256.8|8249.8|8254|8247|8256.8|8249.8|8254|8247|0
1727929800000|2024-10-03 04:30:00|8253.3|8246.3|8254.8|8247.8|8255.5|8248.5|8253|8246|0
1727930100000|2024-10-03 04:35:00|8255|8248|8253.8|8246.8|8255|8248|8253.8|8246.8|0
1727930400000|2024-10-03 04:40:00|8253.5|8246.5|8253.5|8246.5|8253.5|8246.5|8253.3|8246.3|0
1727930700000|2024-10-03 04:45:00|8253.3|8246.3|8251.3|8244.3|8253.5|8246.5|8251.3|8244.3|0
1727931000000|2024-10-03 04:50:00|8250.8|8243.8|8251.3|8244.3|8252.3|8245.3|8249.8|8242.8|0
1727931300000|2024-10-03 04:55:00|8251.5|8244.5|8251.5|8244.5|8252.5|8245.5|8249.5|8242.5|0
1727931600000|2024-10-03 05:00:00|8251.8|8244.8|8253.8|8246.8|8255.5|8248.5|8251.8|8244.8|0
1727931900000|2024-10-03 05:05:00|8254|8247|8268.3|8261.3|8268.5|8261.5|8253.8|8246.8|0
1727932200000|2024-10-03 05:10:00|8267.5|8260.5|8270.8|8263.8|8271.3|8264.3|8266.5|8259.5|0
1727932500000|2024-10-03 05:15:00|8271.3|8264.3|8281.5|8274.5|8283.5|8276.5|8269.3|8262.3|0
1727932800000|2024-10-03 05:20:00|8280.5|8273.5|8283|8276|8285|8278|8280|8273|0
1727933100000|2024-10-03 05:25:00|8283.8|8276.8|8289.5|8282.5|8289.5|8282.5|8282|8275|0
1727933400000|2024-10-03 05:30:00|8290.5|8283.5|8288.8|8281.8|8291|8284|8283.5|8276.5|0
1727933700000|2024-10-03 05:35:00|8288.5|8281.5|8295.8|8288.8|8297.3|8290.3|8287.3|8280.3|0
1727934000000|2024-10-03 05:40:00|8295.5|8288.5|8292.3|8285.3|8297.3|8290.3|8292.3|8285.3|0
1727934300000|2024-10-03 05:45:00|8292.5|8285.5|8291.3|8284.3|8293.3|8286.3|8290.3|8283.3|0
1727934600000|2024-10-03 05:50:00|8291.5|8284.5|8292.3|8285.3|8295.8|8288.8|8291.5|8284.5|0
1727934900000|2024-10-03 05:55:00|8292.8|8285.8|8290.3|8283.3|8294.5|8287.5|8290.3|8283.3|0
1727935200000|2024-10-03 06:00:00|8290|8283|8292|8285|8295|8288|8286.8|8279.8|0
1727935500000|2024-10-03 06:05:00|8292.5|8285.5|8303.5|8296.5|8303.5|8296.5|8292.5|8285.5|0
1727935800000|2024-10-03 06:10:00|8303.8|8296.8|8304.5|8297.5|8304.8|8297.8|8301.5|8294.5|0
1727936100000|2024-10-03 06:15:00|8305|8298|8303|8296|8309.8|8302.8|8302|8295|0
1727936400000|2024-10-03 06:20:00|8303.3|8296.3|8301.8|8294.8|8305|8298|8300.5|8293.5|0
1727936700000|2024-10-03 06:25:00|8302|8295|8303.5|8296.5|8306.5|8299.5|8302|8295|0
1727937000000|2024-10-03 06:30:00|8305.8|8298.8|8317.8|8310.8|8319.3|8312.3|8303.5|8296.5|0
1727937300000|2024-10-03 06:35:00|8318|8311|8312|8305|8320.5|8313.5|8311.5|8304.5|0
1727937600000|2024-10-03 06:40:00|8312.3|8305.3|8314.3|8307.3|8316.3|8309.3|8311.3|8304.3|0
1727937900000|2024-10-03 06:45:00|8314.5|8307.5|8322|8315|8323|8316|8313|8306|0
1727938200000|2024-10-03 06:50:00|8322.3|8315.3|8317.5|8310.5|8322.5|8315.5|8317.5|8310.5|0
1727938500000|2024-10-03 06:55:00|8316.8|8309.8|8315.8|8308.8|8322.8|8315.8|8312|8305|0
1727938800000|2024-10-03 07:00:00|8317.8|8310.8|8319.5|8312.5|8321.3|8314.3|8308.5|8301.5|0
1727939100000|2024-10-03 07:05:00|8319|8312|8313|8306|8326.3|8319.3|8311.8|8304.8|0
1727939400000|2024-10-03 07:10:00|8313.8|8306.8|8313.8|8306.8|8319.8|8312.8|8312.8|8305.8|0
1727939700000|2024-10-03 07:15:00|8315|8308|8303|8296|8315|8308|8300.5|8293.5|0
1727940000000|2024-10-03 07:20:00|8303.3|8296.3|8309|8302|8311|8304|8301|8294|0
1727940300000|2024-10-03 07:25:00|8309.3|8302.3|8307.8|8300.8|8310.8|8303.8|8306.3|8299.3|0
1727940600000|2024-10-03 07:30:00|8307.5|8300.5|8298|8291|8308|8301|8297|8290|0
1727940900000|2024-10-03 07:35:00|8298.3|8291.3|8291.5|8284.5|8298.3|8291.3|8289.3|8282.3|0
1727941200000|2024-10-03 07:40:00|8291.8|8284.8|8295.7|8288.7|8300.5|8293.5|8290|8283|0
1727941500000|2024-10-03 07:45:00|8295|8288|8275.7|8268.7|8296|8289|8275.5|8268.5|0
1727941800000|2024-10-03 07:50:00|8274.7|8267.7|8289.2|8282.2|8291|8284|8274.7|8267.7|0
1727942100000|2024-10-03 07:55:00|8288.7|8281.7|8283.7|8276.7|8288.7|8281.7|8280|8273|0
1727942400000|2024-10-03 08:00:00|8282.2|8275.2|8293.2|8286.2|8294.7|8287.7|8279.5|8272.5|0
1727942700000|2024-10-03 08:05:00|8293.5|8286.5|8293.5|8286.5|8295.5|8288.5|8284.5|8277.5|0
1727943000000|2024-10-03 08:10:00|8293.7|8286.7|8298|8291|8301|8294|8291.5|8284.5|0
1727943300000|2024-10-03 08:15:00|8298.7|8291.7|8303.7|8296.7|8305.2|8298.2|8298.7|8291.7|0
1727943600000|2024-10-03 08:20:00|8303.5|8296.5|8294|8287|8303.7|8296.7|8290.7|8283.7|0
1727943900000|2024-10-03 08:25:00|8293.7|8286.7|8294.5|8287.5|8299.5|8292.5|8291|8284|0
1727944200000|2024-10-03 08:30:00|8294.7|8287.7|8290.7|8283.7|8297.7|8290.7|8290.7|8283.7|0
1727944500000|2024-10-03 08:35:00|8290|8283|8304.2|8297.2|8304.7|8297.7|8289.2|8282.2|0
1727944800000|2024-10-03 08:40:00|8306|8299|8307.5|8300.5|8310|8303|8304.2|8297.2|0
1727945100000|2024-10-03 08:45:00|8307.2|8300.2|8306.7|8299.7|8312.5|8305.5|8306|8299|0
1727945400000|2024-10-03 08:50:00|8307|8300|8307|8300|8308|8301|8304.5|8297.5|0
1727945700000|2024-10-03 08:55:00|8307.5|8300.5|8309.7|8302.7|8310.5|8303.5|8303|8296|0
1727946000000|2024-10-03 09:00:00|8309.5|8302.5|8308.5|8301.5|8313.2|8306.2|8308|8301|0
1727946300000|2024-10-03 09:05:00|8308|8301|8306|8299|8308.5|8301.5|8300.2|8293.2|0
1727946600000|2024-10-03 09:10:00|8305.5|8298.5|8313|8306|8314.5|8307.5|8305.2|8298.2|0
1727946900000|2024-10-03 09:15:00|8312.2|8305.2|8312.5|8305.5|8315|8308|8310.7|8303.7|0
1727947200000|2024-10-03 09:20:00|8312.7|8305.7|8317.7|8310.7|8318.5|8311.5|8311.5|8304.5|0
1727947500000|2024-10-03 09:25:00|8318|8311|8314.5|8307.5|8318.5|8311.5|8314.2|8307.2|0
1727947800000|2024-10-03 09:30:00|8315.2|8308.2|8324.5|8317.5|8324.5|8317.5|8314.7|8307.7|0
1727948100000|2024-10-03 09:35:00|8324.2|8317.2|8322.5|8315.5|8326.5|8319.5|8321.2|8314.2|0
1727948400000|2024-10-03 09:40:00|8322.7|8315.7|8322|8315|8324.7|8317.7|8319.5|8312.5|0
1727948700000|2024-10-03 09:45:00|8323|8316|8317.7|8310.7|8323|8316|8317|8310|0
1727949000000|2024-10-03 09:50:00|8317.5|8310.5|8319.7|8312.7|8323|8316|8317.5|8310.5|0
1727949300000|2024-10-03 09:55:00|8319.5|8312.5|8320.7|8313.7|8324.2|8317.2|8319.5|8312.5|0
1727949600000|2024-10-03 10:00:00|8321|8314|8322.2|8315.2|8326.5|8319.5|8320.5|8313.5|0
1727949900000|2024-10-03 10:05:00|8323|8316|8318.5|8311.5|8323|8316|8317|8310|0
1727950200000|2024-10-03 10:10:00|8318.2|8311.2|8313.5|8306.5|8318.5|8311.5|8313|8306|0
1727950500000|2024-10-03 10:15:00|8313.2|8306.2|8315.2|8308.2|8316|8309|8312.5|8305.5|0
1727950800000|2024-10-03 10:20:00|8315.5|8308.5|8318.5|8311.5|8319.2|8312.2|8314.7|8307.7|0
1727951100000|2024-10-03 10:25:00|8318.2|8311.2|8318.7|8311.7|8319.2|8312.2|8315.7|8308.7|0
1727951400000|2024-10-03 10:30:00|8319|8312|8321.5|8314.5|8322.5|8315.5|8318|8311|0
1727951700000|2024-10-03 10:35:00|8321.2|8314.2|8318|8311|8321.2|8314.2|8317.7|8310.7|0
1727952000000|2024-10-03 10:40:00|8317.7|8310.7|8316.5|8309.5|8319.5|8312.5|8316.2|8309.2|0
1727952300000|2024-10-03 10:45:00|8316|8309|8319.2|8312.2|8319.7|8312.7|8315.5|8308.5|0
1727952600000|2024-10-03 10:50:00|8318.5|8311.5|8321|8314|8322.7|8315.7|8318.5|8311.5|0
1727952900000|2024-10-03 10:55:00|8320.5|8313.5|8321|8314|8321.5|8314.5|8318.7|8311.7|0
1727953200000|2024-10-03 11:00:00|8321.7|8314.7|8330.5|8323.5|8331.7|8324.7|8321.5|8314.5|0
1727953500000|2024-10-03 11:05:00|8330.2|8323.2|8327.7|8320.7|8330.7|8323.7|8327.2|8320.2|0
1727953800000|2024-10-03 11:10:00|8328|8321|8329|8322|8331.2|8324.2|8326.5|8319.5|0
1727954100000|2024-10-03 11:15:00|8328.7|8321.7|8331.5|8324.5|8332|8325|8326.5|8319.5|0
1727954400000|2024-10-03 11:20:00|8331.2|8324.2|8332|8325|8333.7|8326.7|8331|8324|0
1727954700000|2024-10-03 11:25:00|8332.5|8325.5|8333|8326|8336.2|8329.2|8330.7|8323.7|0
1727955000000|2024-10-03 11:30:00|8332.5|8325.5|8335.7|8328.7|8336.2|8329.2|8332.5|8325.5|0
1727955300000|2024-10-03 11:35:00|8336.2|8329.2|8335|8328|8339|8332|8335|8328|0
1727955600000|2024-10-03 11:40:00|8335.2|8328.2|8329.8|8322.8|8335.5|8328.5|8329.2|8322.2|0
1727955900000|2024-10-03 11:45:00|8329.3|8322.3|8324.3|8317.3|8329.3|8322.3|8324|8317|0
1727956200000|2024-10-03 11:50:00|8324.5|8317.5|8321.8|8314.8|8324.8|8317.8|8321|8314|0
1727956500000|2024-10-03 11:55:00|8321.5|8314.5|8323.8|8316.8|8324.8|8317.8|8321|8314|0
1727956800000|2024-10-03 12:00:00|8324|8317|8320.8|8313.8|8325.3|8318.3|8319.5|8312.5|0
1727957100000|2024-10-03 12:05:00|8321.8|8314.8|8318.3|8311.3|8321.8|8314.8|8315.3|8308.3|0
1727957400000|2024-10-03 12:10:00|8319|8312|8311.5|8304.5|8319.8|8312.8|8310.8|8303.8|0
1727957700000|2024-10-03 12:15:00|8312.8|8305.8|8307.8|8300.8|8314.3|8307.3|8306.5|8299.5|0
1727958000000|2024-10-03 12:20:00|8307.5|8300.5|8301.3|8294.3|8308|8301|8301|8294|0
1727958300000|2024-10-03 12:25:00|8301.5|8294.5|8302.5|8295.5|8302.8|8295.8|8297.8|8290.8|0
1727958600000|2024-10-03 12:30:00|8301.8|8294.8|8290.8|8283.8|8302|8295|8290.3|8283.3|0
1727958900000|2024-10-03 12:35:00|8290.3|8283.3|8288|8281|8291.3|8284.3|8285.8|8278.8|0
1727959200000|2024-10-03 12:40:00|8287.8|8280.8|8292.3|8285.3|8295.5|8288.5|8287|8280|0
1727959500000|2024-10-03 12:45:00|8292|8285|8284.5|8277.5|8292.5|8285.5|8283.8|8276.8|0
1727959800000|2024-10-03 12:50:00|8284.3|8277.3|8292.8|8285.8|8293.8|8286.8|8283.5|8276.5|0
1727960100000|2024-10-03 12:55:00|8292.5|8285.5|8286|8279|8293.8|8286.8|8284|8277|0
1727960400000|2024-10-03 13:00:00|8287.5|8280.5|8291.8|8284.8|8292.8|8285.8|8286|8279|0
1727960700000|2024-10-03 13:05:00|8291.5|8284.5|8292.8|8285.8|8299.3|8292.3|8291|8284|0
1727961000000|2024-10-03 13:10:00|8293.5|8286.5|8293|8286|8293.8|8286.8|8288.5|8281.5|0
1727961300000|2024-10-03 13:15:00|8293.3|8286.3|8292.3|8285.3|8295|8288|8290.5|8283.5|0
1727961600000|2024-10-03 13:20:00|8292|8285|8288.8|8281.8|8296|8289|8288.5|8281.5|0
1727961900000|2024-10-03 13:25:00|8289|8282|8289.5|8282.5|8292.3|8285.3|8287.5|8280.5|0
1727962200000|2024-10-03 13:30:00|8289.3|8282.3|8283.5|8276.5|8291|8284|8278.5|8271.5|0
1727962500000|2024-10-03 13:35:00|8283|8276|8273.8|8266.8|8283.3|8276.3|8271.8|8264.8|0
1727962800000|2024-10-03 13:40:00|8272.8|8265.8|8272|8265|8276|8269|8270|8263|0
1727963100000|2024-10-03 13:45:00|8271.8|8264.8|8266|8259|8273.3|8266.3|8262.5|8255.5|0
1727963400000|2024-10-03 13:50:00|8266.5|8259.5|8271.8|8264.8|8271.8|8264.8|8262|8255|0
1727963700000|2024-10-03 13:55:00|8272.3|8265.3|8271.8|8264.8|8275.5|8268.5|8269.5|8262.5|0
1727964000000|2024-10-03 14:00:00|8275.5|8268.5|8281|8274|8284.3|8277.3|8274.3|8267.3|0
1727964300000|2024-10-03 14:05:00|8281.3|8274.3|8290.3|8283.3|8290.5|8283.5|8279.3|8272.3|0
1727964600000|2024-10-03 14:10:00|8291|8284|8282|8275|8295.8|8288.8|8277.3|8270.3|0
1727964900000|2024-10-03 14:15:00|8282.5|8275.5|8285.3|8278.3|8290.5|8283.5|8280.5|8273.5|0
1727965200000|2024-10-03 14:20:00|8285.8|8278.8|8277|8270|8288.5|8281.5|8275.5|8268.5|0
1727965500000|2024-10-03 14:25:00|8277.3|8270.3|8269.1|8262.1|8278.3|8271.3|8268.1|8261.1|0
1727965800000|2024-10-03 14:30:00|8268.9|8261.9|8278.1|8271.1|8279.4|8272.4|8262.9|8255.9|0
1727966100000|2024-10-03 14:35:00|8278.4|8271.4|8280.4|8273.4|8281.1|8274.1|8274.1|8267.1|0
1727966400000|2024-10-03 14:40:00|8279.9|8272.9|8277.4|8270.4|8281.6|8274.6|8271.4|8264.4|0
1727966700000|2024-10-03 14:45:00|8276.9|8269.9|8278.1|8271.1|8282.9|8275.9|8276.1|8269.1|0
1727967000000|2024-10-03 14:50:00|8278.6|8271.6|8288.1|8281.1|8288.1|8281.1|8277.9|8270.9|0
1727967300000|2024-10-03 14:55:00|8288.4|8281.4|8277.1|8270.1|8288.4|8281.4|8275.9|8268.9|0
1727967600000|2024-10-03 15:00:00|8276.4|8269.4|8272.4|8265.4|8278.4|8271.4|8270.1|8263.1|0
1727967900000|2024-10-03 15:05:00|8272.1|8265.1|8272.4|8265.4|8280.1|8273.1|8270.9|8263.9|0
1727968200000|2024-10-03 15:10:00|8272.1|8265.1|8276.9|8269.9|8276.9|8269.9|8269.4|8262.4|0
1727968500000|2024-10-03 15:15:00|8277.1|8270.1|8276.9|8269.9|8281.4|8274.4|8274.9|8267.9|0
1727968800000|2024-10-03 15:20:00|8276.6|8269.6|8279.4|8272.4|8281.4|8274.4|8275.4|8268.4|0
1727969100000|2024-10-03 15:25:00|8279.1|8272.1|8279.9|8272.9|8280.1|8273.1|8275.6|8268.6|0
1727969400000|2024-10-03 15:30:00|8278.6|8271.6|8283.4|8276.4|8289.9|8282.9|8278.4|8271.4|0
1727969700000|2024-10-03 15:35:00|8283.9|8276.9|8283.9|8276.9|8287.4|8280.4|8283.9|8276.9|0
1727970000000|2024-10-03 15:40:00|8284.1|8277.1|8293.1|8286.1|8294.9|8287.9|8284.1|8277.1|0
1727970300000|2024-10-03 15:45:00|8292.9|8285.9|8293.6|8286.6|8295.1|8288.1|8292.4|8285.4|0
1727970600000|2024-10-03 15:50:00|8293.9|8286.9|8298.1|8291.1|8299.9|8292.9|8293.6|8286.6|0
1727970900000|2024-10-03 15:55:00|8298.4|8291.4|8298.1|8291.1|8299.6|8292.6|8296.4|8289.4|0
1727971200000|2024-10-03 16:00:00|8298.9|8291.9|8297.6|8290.6|8301.1|8294.1|8297.1|8290.1|0
1727971500000|2024-10-03 16:05:00|8297.9|8290.9|8301.9|8294.9|8302.1|8295.1|8297.9|8290.9|0
1727971800000|2024-10-03 16:10:00|8301.6|8294.6|8300.4|8293.4|8302.9|8295.9|8299.4|8292.4|0
1727972100000|2024-10-03 16:15:00|8300.6|8293.6|8299.9|8292.9|8300.9|8293.9|8298.1|8291.1|0
1727972400000|2024-10-03 16:20:00|8300.1|8293.1|8303.4|8296.4|8303.4|8296.4|8299.9|8292.9|0
1727972700000|2024-10-03 16:25:00|8302.9|8295.9|8301.4|8294.4|8303.9|8296.9|8301.4|8294.4|0
1727973000000|2024-10-03 16:30:00|8301.6|8294.6|8298.9|8291.9|8301.9|8294.9|8297.9|8290.9|0
1727973300000|2024-10-03 16:35:00|8299.4|8292.4|8295.4|8288.4|8299.4|8292.4|8295.4|8288.4|0
1727973600000|2024-10-03 16:40:00|8295.1|8288.1|8292.4|8285.4|8297.1|8290.1|8290.1|8283.1|0
1727973900000|2024-10-03 16:45:00|8292.1|8285.1|8288.9|8281.9|8292.6|8285.6|8287.4|8280.4|0
1727974200000|2024-10-03 16:50:00|8289.1|8282.1|8288.1|8281.1|8290.9|8283.9|8285.9|8278.9|0
1727974500000|2024-10-03 16:55:00|8287.9|8280.9|8289.6|8282.6|8292.4|8285.4|8287.9|8280.9|0
1727974800000|2024-10-03 17:00:00|8289.9|8282.9|8281.6|8274.6|8289.9|8282.9|8281.1|8274.1|0
1727975100000|2024-10-03 17:05:00|8281.9|8274.9|8281.6|8274.6|8284.6|8277.6|8280.4|8273.4|0
1727975400000|2024-10-03 17:10:00|8281.4|8274.4|8279.1|8272.1|8282.4|8275.4|8278.4|8271.4|0
1727975700000|2024-10-03 17:15:00|8279.4|8272.4|8278.6|8271.6|8280.4|8273.4|8278.1|8271.1|0
1727976000000|2024-10-03 17:20:00|8278.4|8271.4|8283.4|8276.4|8284.1|8277.1|8278.4|8271.4|0
1727976300000|2024-10-03 17:25:00|8282.9|8275.9|8279.1|8272.1|8286.9|8279.9|8278.9|8271.9|0
1727976600000|2024-10-03 17:30:00|8278.9|8271.9|8281.6|8274.6|8282.4|8275.4|8278.1|8271.1|0
1727976900000|2024-10-03 17:35:00|8281.4|8274.4|8277.6|8270.6|8282.6|8275.6|8277.6|8270.6|0
1727977200000|2024-10-03 17:40:00|8277.1|8270.1|8277.4|8270.4|8278.9|8271.9|8273.9|8266.9|0
1727977500000|2024-10-03 17:45:00|8277.6|8270.6|8275.4|8268.4|8279.1|8272.1|8275.1|8268.1|0
1727977800000|2024-10-03 17:50:00|8274.9|8267.9|8275.1|8268.1|8276.1|8269.1|8273.9|8266.9|0
1727978100000|2024-10-03 17:55:00|8275.4|8268.4|8278.6|8271.6|8278.9|8271.9|8275.4|8268.4|0
1727978400000|2024-10-03 18:00:00|8278.4|8271.4|8277.1|8270.1|8278.4|8271.4|8275.9|8268.9|0
1727978700000|2024-10-03 18:05:00|8276.9|8269.9|8279.9|8272.9|8280.4|8273.4|8276.6|8269.6|0
1727979000000|2024-10-03 18:10:00|8279.6|8272.6|8281.9|8274.9|8282.1|8275.1|8279.1|8272.1|0
1727979300000|2024-10-03 18:15:00|8282.1|8275.1|8281.9|8274.9|8283.4|8276.4|8280.9|8273.9|0
1727979600000|2024-10-03 18:20:00|8282.1|8275.1|8279.1|8272.1|8282.6|8275.6|8275.6|8268.6|0
1727979900000|2024-10-03 18:25:00|8279.4|8272.4|8279.4|8272.4|8281.1|8274.1|8277.1|8270.1|0
1727980200000|2024-10-03 18:30:00|8279.6|8272.6|8280.4|8273.4|8280.9|8273.9|8277.4|8270.4|0
1727980500000|2024-10-03 18:35:00|8280.1|8273.1|8279.6|8272.6|8280.6|8273.6|8278.4|8271.4|0
1727980800000|2024-10-03 18:40:00|8279.4|8272.4|8279.1|8272.1|8280.6|8273.6|8278.1|8271.1|0
1727981100000|2024-10-03 18:45:00|8278.9|8271.9|8278.4|8271.4|8280.9|8273.9|8278.4|8271.4|0
1727981400000|2024-10-03 18:50:00|8278.9|8271.9|8279.6|8272.6|8280.9|8273.9|8278.9|8271.9|0
1727981700000|2024-10-03 18:55:00|8279.4|8272.4|8278.4|8271.4|8281.4|8274.4|8278.4|8271.4|0
1727982000000|2024-10-03 19:00:00|8277.4|8270.4|8278.1|8271.1|8278.1|8271.1|8275.9|8268.9|0
1727982300000|2024-10-03 19:05:00|8277.9|8270.9|8274.1|8267.1|8277.9|8270.9|8273.4|8266.4|0
1727982600000|2024-10-03 19:10:00|8273.9|8266.9|8273.9|8266.9|8274.6|8267.6|8271.9|8264.9|0
1727982900000|2024-10-03 19:15:00|8273.6|8266.6|8275.6|8268.6|8276.1|8269.1|8273.1|8266.1|0
1727983200000|2024-10-03 19:20:00|8275.4|8268.4|8277.6|8270.6|8277.9|8270.9|8274.9|8267.9|0
1727983500000|2024-10-03 19:25:00|8277.9|8270.9|8276.9|8269.9|8278.4|8271.4|8275.6|8268.6|0
1727983800000|2024-10-03 19:30:00|8277.1|8270.1|8275.9|8268.9|8277.4|8270.4|8274.4|8267.4|0
1727984100000|2024-10-03 19:35:00|8276.1|8269.1|8275.4|8268.4|8276.1|8269.1|8274.9|8267.9|0
1727984400000|2024-10-03 19:40:00|8275.1|8268.1|8273.4|8266.4|8275.4|8268.4|8272.6|8265.6|0
1727984700000|2024-10-03 19:45:00|8273.6|8266.6|8276.4|8269.4|8277.6|8270.6|8271.9|8264.9|0
1727985000000|2024-10-03 19:50:00|8276.9|8269.9|8276.1|8269.1|8276.9|8269.9|8272.4|8265.4|0
1727985300000|2024-10-03 19:55:00|8276.4|8269.4|8280|8273|8282.4|8275.4|8275.4|8268.4|0
1727985600000|2024-10-03 20:00:00|8279.6|8272.6|8282.5|8275.5|8282.5|8275.5|8279.5|8272.5|0
1727985900000|2024-10-03 20:05:00|8282.7|8275.7|8279.2|8272.2|8286.2|8279.2|8279.2|8272.2|0
1727986200000|2024-10-03 20:10:00|8279.3|8272.3|8282.1|8275.1|8283|8276|8279.3|8272.3|0
1727986500000|2024-10-03 20:15:00|8282|8275|8282.5|8275.5|8283.1|8276.1|8281.5|8274.5|0
1727986800000|2024-10-03 20:20:00|8282.6|8275.6|8281.8|8274.8|8283|8276|8281.3|8274.3|0
1727987100000|2024-10-03 20:25:00|8281.7|8274.7|8280.7|8273.7|8281.7|8274.7|8280.4|8273.4|0
1727987400000|2024-10-03 20:30:00|8280.3|8273.3|8278.2|8271.2|8280.3|8273.3|8277.5|8270.5|0
1727987700000|2024-10-03 20:35:00|8278.1|8271.1|8277.1|8270.1|8278.1|8271.1|8277.1|8270.1|0
1727988000000|2024-10-03 20:40:00|8277|8270|8276.3|8269.3|8277.6|8270.6|8275.4|8268.4|0
1727988300000|2024-10-03 20:45:00|8276.2|8269.2|8277|8270|8277.9|8270.9|8276.1|8269.1|0
1727988600000|2024-10-03 20:50:00|8276.9|8269.9|8278|8271|8278|8271|8276.7|8269.7|0
1727988900000|2024-10-03 20:55:00|8277.9|8270.9|8274.5|8267.5|8278.1|8271.1|8273.5|8266.5|0
1727989200000|2024-10-03 21:00:00|8275|8268|8275.3|8268.3|8275.5|8268.5|8275|8268|0
1727989500000|2024-10-03 21:05:00|8275.2|8268.2|8275.3|8268.3|8275.5|8268.5|8275.1|8268.1|0
1727989800000|2024-10-03 21:10:00|8275.4|8268.4|8276.3|8269.3|8276.3|8269.3|8275.4|8268.4|0
1727990100000|2024-10-03 21:15:00|8276.4|8269.4|8277.7|8270.7|8277.7|8270.7|8275.8|8268.8|0
1727990400000|2024-10-03 21:20:00|8277.6|8270.6|8277.4|8270.4|8277.6|8270.6|8277.2|8270.2|0
1727990700000|2024-10-03 21:25:00|8277.5|8270.5|8276.9|8269.9|8277.5|8270.5|8276.9|8269.9|0
1727991000000|2024-10-03 21:30:00|8276.8|8269.8|8277|8270|8277|8270|8276.8|8269.8|0
1727991300000|2024-10-03 21:35:00|8277.2|8270.2|8277.2|8270.2|8277.6|8270.6|8277.2|8270.2|0
1727991600000|2024-10-03 21:40:00|8277.3|8270.3|8277|8270|8277.6|8270.6|8277|8270|0
1727991900000|2024-10-03 21:45:00|8277.1|8270.1|8277.3|8270.3|8277.5|8270.5|8277.1|8270.1|0
1727992200000|2024-10-03 21:50:00|8277.2|8270.2|8276.8|8269.8|8277.2|8270.2|8276.3|8269.3|0
1727992500000|2024-10-03 21:55:00|8276.9|8269.9|8277.1|8270.1|8277.8|8270.8|8276.9|8269.9|0
1727992800000|2024-10-03 22:00:00|8277.8|8270.8|8274.6|8267.6|8277.8|8270.8|8274.5|8267.5|0
1727993100000|2024-10-03 22:05:00|8274.7|8267.7|8274.8|8267.8|8275|8268|8273.3|8266.3|0
1727993400000|2024-10-03 22:10:00|8274.9|8267.9|8274|8267|8275.1|8268.1|8274|8267|0
1727993700000|2024-10-03 22:15:00|8273.9|8266.9|8274.2|8267.2|8274.7|8267.7|8272.7|8265.7|0
1727994000000|2024-10-03 22:20:00|8274.3|8267.3|8276.2|8269.2|8276.2|8269.2|8274.3|8267.3|0
1727994300000|2024-10-03 22:25:00|8276.1|8269.1|8276.6|8269.6|8276.6|8269.6|8275.6|8268.6|0
1727994600000|2024-10-03 22:30:00|8276.8|8269.8|8280.1|8273.1|8280.2|8273.2|8276.8|8269.8|0
1727994900000|2024-10-03 22:35:00|8280.3|8273.3|8279.8|8272.8|8282.5|8275.5|8279.5|8272.5|0
1727995200000|2024-10-03 22:40:00|8279.9|8272.9|8281.5|8274.5|8281.8|8274.8|8279.9|8272.9|0
1727995500000|2024-10-03 22:45:00|8281.4|8274.4|8283.8|8276.8|8283.8|8276.8|8281.2|8274.2|0
1727995800000|2024-10-03 22:50:00|8283.9|8276.9|8284.7|8277.7|8286.2|8279.2|8283.9|8276.9|0
1727996100000|2024-10-03 22:55:00|8284.5|8277.5|8282|8275|8285.4|8278.4|8281.9|8274.9|0
1727996400000|2024-10-03 23:00:00|8282.3|8275.3|8282.5|8275.5|8283.5|8276.5|8281.9|8274.9|0
1727996700000|2024-10-03 23:05:00|8282.6|8275.6|8281.1|8274.1|8283.6|8276.6|8281.1|8274.1|0
1727997000000|2024-10-03 23:10:00|8281.2|8274.2|8282.9|8275.9|8283.1|8276.1|8280.9|8273.9|0
1727997300000|2024-10-03 23:15:00|8282.8|8275.8|8281|8274|8283|8276|8280.7|8273.7|0
1727997600000|2024-10-03 23:20:00|8280.9|8273.9|8278.1|8271.1|8281.3|8274.3|8278.1|8271.1|0
1727997900000|2024-10-03 23:25:00|8278.2|8271.2|8280.8|8273.8|8280.8|8273.8|8278.2|8271.2|0
1727998200000|2024-10-03 23:30:00|8280.9|8273.9|8280.8|8273.8|8282.8|8275.8|8279.4|8272.4|0
1727998500000|2024-10-03 23:35:00|8280.7|8273.7|8281.3|8274.3|8281.6|8274.6|8279.6|8272.6|0
1727998800000|2024-10-03 23:40:00|8281.4|8274.4|8281|8274|8281.9|8274.9|8280.1|8273.1|0
1727999100000|2024-10-03 23:45:00|8281.1|8274.1|8283.1|8276.1|8284.2|8277.2|8281.1|8274.1|0
1727999400000|2024-10-03 23:50:00|8283.2|8276.2|8282.4|8275.4|8283.3|8276.3|8280.8|8273.8|0
1727999700000|2024-10-03 23:55:00|8282.5|8275.5|8282.5|8275.5|8283.1|8276.1|8281.6|8274.6|0
1728000000000|2024-10-04 00:00:00|8282.1|8275.1|8277.6|8270.6|8282.3|8275.3|8271.6|8264.6|0
1728000300000|2024-10-04 00:05:00|8277.3|8270.3|8276.8|8269.8|8280.1|8273.1|8275.8|8268.8|0
1728000600000|2024-10-04 00:10:00|8276.1|8269.1|8278.3|8271.3|8278.8|8271.8|8275.8|8268.8|0
1728000900000|2024-10-04 00:15:00|8275.6|8268.6|8275.6|8268.6|8278.6|8271.6|8275.1|8268.1|0
1728001200000|2024-10-04 00:20:00|8275.3|8268.3|8274.3|8267.3|8276.6|8269.6|8272.3|8265.3|0
1728001500000|2024-10-04 00:25:00|8274.6|8267.6|8274.8|8267.8|8276.1|8269.1|8273.8|8266.8|0
1728001800000|2024-10-04 00:30:00|8275.6|8268.6|8274.1|8267.1|8275.6|8268.6|8273.1|8266.1|0
1728002100000|2024-10-04 00:35:00|8274.3|8267.3|8273.1|8266.1|8274.3|8267.3|8269.1|8262.1|0
1728002400000|2024-10-04 00:40:00|8273.3|8266.3|8273.3|8266.3|8273.8|8266.8|8272.8|8265.8|0
1728002700000|2024-10-04 00:45:00|8273.6|8266.6|8274.1|8267.1|8276.1|8269.1|8273.6|8266.6|0
1728003000000|2024-10-04 00:50:00|8274.3|8267.3|8272.8|8265.8|8275.8|8268.8|8272.3|8265.3|0
1728003300000|2024-10-04 00:55:00|8272.6|8265.6|8277.1|8270.1|8277.6|8270.6|8272.6|8265.6|0
1728003600000|2024-10-04 01:00:00|8276.8|8269.8|8276.3|8269.3|8277.8|8270.8|8275.1|8268.1|0
1728003900000|2024-10-04 01:05:00|8275.6|8268.6|8272.8|8265.8|8275.6|8268.6|8270.8|8263.8|0
1728004200000|2024-10-04 01:10:00|8273.1|8266.1|8271.1|8264.1|8273.8|8266.8|8271.1|8264.1|0
1728004500000|2024-10-04 01:15:00|8270.8|8263.8|8272.6|8265.6|8273.6|8266.6|8269.3|8262.3|0
1728004800000|2024-10-04 01:20:00|8273.1|8266.1|8274.8|8267.8|8275.8|8268.8|8269.8|8262.8|0
1728005100000|2024-10-04 01:25:00|8274.3|8267.3|8271.3|8264.3|8274.3|8267.3|8270.8|8263.8|0
1728005400000|2024-10-04 01:30:00|8271.1|8264.1|8267.1|8260.1|8272.6|8265.6|8266.8|8259.8|0
1728005700000|2024-10-04 01:35:00|8266.8|8259.8|8270.1|8263.1|8271.8|8264.8|8266.8|8259.8|0
1728006000000|2024-10-04 01:40:00|8269.8|8262.8|8281.1|8274.1|8281.1|8274.1|8269.1|8262.1|0
1728006300000|2024-10-04 01:45:00|8280.6|8273.6|8285.1|8278.1|8285.6|8278.6|8279.1|8272.1|0
1728006600000|2024-10-04 01:50:00|8284.8|8277.8|8284.8|8277.8|8286.6|8279.6|8283.1|8276.1|0
1728006900000|2024-10-04 01:55:00|8284.6|8277.6|8282.1|8275.1|8285.1|8278.1|8281.8|8274.8|0
1728007200000|2024-10-04 02:00:00|8281.8|8274.8|8281.3|8274.3|8283.1|8276.1|8279.1|8272.1|0
1728007500000|2024-10-04 02:05:00|8281.1|8274.1|8279.3|8272.3|8281.3|8274.3|8277.3|8270.3|0
1728007800000|2024-10-04 02:10:00|8279.6|8272.6|8281.3|8274.3|8282.3|8275.3|8279.6|8272.6|0
1728008100000|2024-10-04 02:15:00|8281.1|8274.1|8281.3|8274.3|8281.8|8274.8|8279.6|8272.6|0
1728008400000|2024-10-04 02:20:00|8280.8|8273.8|8282.1|8275.1|8285.3|8278.3|8280.6|8273.6|0
1728008700000|2024-10-04 02:25:00|8282.3|8275.3|8285.6|8278.6|8286.6|8279.6|8282.3|8275.3|0
1728009000000|2024-10-04 02:30:00|8285.3|8278.3|8286.1|8279.1|8286.6|8279.6|8283.6|8276.6|0
1728009300000|2024-10-04 02:35:00|8286.3|8279.3|8286.6|8279.6|8287.6|8280.6|8285.3|8278.3|0
1728009600000|2024-10-04 02:40:00|8286.3|8279.3|8285.6|8278.6|8288.6|8281.6|8284.1|8277.1|0
1728009900000|2024-10-04 02:45:00|8286.3|8279.3|8287.6|8280.6|8289.1|8282.1|8286.3|8279.3|0
1728010200000|2024-10-04 02:50:00|8287.3|8280.3|8285.3|8278.3|8287.8|8280.8|8282.3|8275.3|0
1728010500000|2024-10-04 02:55:00|8286.6|8279.6|8287.1|8280.1|8288.3|8281.3|8284.3|8277.3|0
1728010800000|2024-10-04 03:00:00|8287.3|8280.3|8286.1|8279.1|8287.6|8280.6|8284.8|8277.8|0
1728011100000|2024-10-04 03:05:00|8285.3|8278.3|8285.6|8278.6|8286.8|8279.8|8283.6|8276.6|0
1728011400000|2024-10-04 03:10:00|8285.8|8278.8|8283.6|8276.6|8286.8|8279.8|8283.6|8276.6|0
1728011700000|2024-10-04 03:15:00|8283.8|8276.8|8280.8|8273.8|8283.8|8276.8|8280.1|8273.1|0
1728012000000|2024-10-04 03:20:00|8280.6|8273.6|8280.1|8273.1|8282.6|8275.6|8279.1|8272.1|0
1728012300000|2024-10-04 03:25:00|8279.6|8272.6|8280.3|8273.3|8280.3|8273.3|8277.8|8270.8|0
1728012600000|2024-10-04 03:30:00|8281.3|8274.3|8279.6|8272.6|8281.6|8274.6|8278.3|8271.3|0
1728012900000|2024-10-04 03:35:00|8279.3|8272.3|8282.8|8275.8|8283.8|8276.8|8279.3|8272.3|0
1728013200000|2024-10-04 03:40:00|8282.3|8275.3|8281.3|8274.3|8282.3|8275.3|8280.1|8273.1|0
1728013500000|2024-10-04 03:45:00|8281.8|8274.8|8281.6|8274.6|8281.8|8274.8|8280.1|8273.1|0
1728013800000|2024-10-04 03:50:00|8281.3|8274.3|8281.6|8274.6|8282.6|8275.6|8281.1|8274.1|0
1728014100000|2024-10-04 03:55:00|8281.3|8274.3|8282.3|8275.3|8282.3|8275.3|8280.1|8273.1|0
1728014400000|2024-10-04 04:00:00|8282.1|8275.1|8283.8|8276.8|8283.8|8276.8|8281.1|8274.1|0
1728014700000|2024-10-04 04:05:00|8283.6|8276.6|8284.1|8277.1|8284.3|8277.3|8283.1|8276.1|0
1728015000000|2024-10-04 04:10:00|8284.3|8277.3|8283.1|8276.1|8284.3|8277.3|8282.8|8275.8|0
1728015300000|2024-10-04 04:15:00|8282.8|8275.8|8283.6|8276.6|8284.3|8277.3|8282.3|8275.3|0
1728015600000|2024-10-04 04:20:00|8283.8|8276.8|8283.6|8276.6|8284.1|8277.1|8282.8|8275.8|0
1728015900000|2024-10-04 04:25:00|8283.8|8276.8|8286.1|8279.1|8287.6|8280.6|8283.6|8276.6|0
1728016200000|2024-10-04 04:30:00|8285.8|8278.8|8285.3|8278.3|8286.1|8279.1|8284.1|8277.1|0
1728016500000|2024-10-04 04:35:00|8285.6|8278.6|8281.6|8274.6|8285.6|8278.6|8280.3|8273.3|0
1728016800000|2024-10-04 04:40:00|8281.3|8274.3|8277.6|8270.6|8281.6|8274.6|8277.6|8270.6|0
1728017100000|2024-10-04 04:45:00|8277.3|8270.3|8275.8|8268.8|8277.3|8270.3|8274.8|8267.8|0
1728017400000|2024-10-04 04:50:00|8275.6|8268.6|8277.1|8270.1|8277.6|8270.6|8275.1|8268.1|0
1728017700000|2024-10-04 04:55:00|8276.8|8269.8|8276.3|8269.3|8277.1|8270.1|8275.3|8268.3|0
1728018000000|2024-10-04 05:00:00|8276.6|8269.6|8276.1|8269.1|8277.8|8270.8|8275.6|8268.6|0
1728018300000|2024-10-04 05:05:00|8276.3|8269.3|8279.3|8272.3|8279.6|8272.6|8275.8|8268.8|0
1728018600000|2024-10-04 05:10:00|8279.6|8272.6|8277.8|8270.8|8280.6|8273.6|8277.1|8270.1|0
1728018900000|2024-10-04 05:15:00|8278.1|8271.1|8277.8|8270.8|8280.8|8273.8|8277.6|8270.6|0
1728019200000|2024-10-04 05:20:00|8278.3|8271.3|8280.1|8273.1|8280.8|8273.8|8278.3|8271.3|0
1728019500000|2024-10-04 05:25:00|8280.3|8273.3|8281.6|8274.6|8281.6|8274.6|8279.1|8272.1|0
1728019800000|2024-10-04 05:30:00|8281.8|8274.8|8280.3|8273.3|8282.3|8275.3|8276.6|8269.6|0
1728020100000|2024-10-04 05:35:00|8280.1|8273.1|8276.1|8269.1|8280.1|8273.1|8275.6|8268.6|0
1728020400000|2024-10-04 05:40:00|8275.8|8268.8|8277.1|8270.1|8278.1|8271.1|8275.1|8268.1|0
1728020700000|2024-10-04 05:45:00|8276.8|8269.8|8277.6|8270.6|8278.1|8271.1|8275.3|8268.3|0
1728021000000|2024-10-04 05:50:00|8276.8|8269.8|8276.8|8269.8|8276.8|8269.8|8274.8|8267.8|0
1728021300000|2024-10-04 05:55:00|8276.6|8269.6|8276.6|8269.6|8277.1|8270.1|8275.3|8268.3|0
1728021600000|2024-10-04 06:00:00|8277.3|8270.3|8274.8|8267.8|8277.6|8270.6|8272.6|8265.6|0
1728021900000|2024-10-04 06:05:00|8275.1|8268.1|8272.6|8265.6|8277.3|8270.3|8272.1|8265.1|0
1728022200000|2024-10-04 06:10:00|8272.8|8265.8|8270.8|8263.8|8273.1|8266.1|8269.3|8262.3|0
1728022500000|2024-10-04 06:15:00|8271.1|8264.1|8278.1|8271.1|8279.1|8272.1|8270.1|8263.1|0
1728022800000|2024-10-04 06:20:00|8278.3|8271.3|8281.8|8274.8|8282.8|8275.8|8278.3|8271.3|0
1728023100000|2024-10-04 06:25:00|8281.6|8274.6|8277.8|8270.8|8282.3|8275.3|8276.3|8269.3|0
1728023400000|2024-10-04 06:30:00|8278.1|8271.1|8270.3|8263.3|8278.1|8271.1|8269.3|8262.3|0
1728023700000|2024-10-04 06:35:00|8269.8|8262.8|8271.8|8264.8|8274.6|8267.6|8269.8|8262.8|0
1728024000000|2024-10-04 06:40:00|8270.8|8263.8|8265.8|8258.8|8271.6|8264.6|8265.1|8258.1|0
1728024300000|2024-10-04 06:45:00|8266.6|8259.6|8266.8|8259.8|8267.3|8260.3|8263.8|8256.8|0
1728024600000|2024-10-04 06:50:00|8267.1|8260.1|8268.6|8261.6|8268.6|8261.6|8263.1|8256.1|0
1728024900000|2024-10-04 06:55:00|8268.3|8261.3|8262.1|8255.1|8270.1|8263.1|8261.3|8254.3|0
1728025200000|2024-10-04 07:00:00|8262.3|8255.3|8268.8|8261.8|8269.6|8262.6|8258.1|8251.1|0
1728025500000|2024-10-04 07:05:00|8267.3|8260.3|8262.8|8255.8|8269.1|8262.1|8262.1|8255.1|0
1728025800000|2024-10-04 07:10:00|8263.1|8256.1|8270.8|8263.8|8271.3|8264.3|8262.6|8255.6|0
1728026100000|2024-10-04 07:15:00|8270.6|8263.6|8281.1|8274.1|8282.6|8275.6|8270.3|8263.3|0
1728026400000|2024-10-04 07:20:00|8281.3|8274.3|8286.8|8279.8|8287.6|8280.6|8279.1|8272.1|0
1728026700000|2024-10-04 07:25:00|8287.1|8280.1|8287.8|8280.8|8293.1|8286.1|8287.1|8280.1|0
1728027000000|2024-10-04 07:30:00|8289.3|8282.3|8286.3|8279.3|8291.1|8284.1|8285.3|8278.3|0
1728027300000|2024-10-04 07:35:00|8286.1|8279.1|8287.6|8280.6|8289.8|8282.8|8284.3|8277.3|0
1728027600000|2024-10-04 07:40:00|8287.8|8280.8|8293.8|8286.8|8294.6|8287.6|8285.8|8278.8|0
1728027900000|2024-10-04 07:45:00|8294.3|8287.3|8290.1|8283.1|8295.1|8288.1|8287.6|8280.6|0
1728028200000|2024-10-04 07:50:00|8289.8|8282.8|8297.6|8290.6|8298.1|8291.1|8289.6|8282.6|0
1728028500000|2024-10-04 07:55:00|8297.8|8290.8|8284.8|8277.8|8297.8|8290.8|8277.8|8270.8|0
1728028800000|2024-10-04 08:00:00|8284|8277|8284.5|8277.5|8289.3|8282.3|8282|8275|0
1728029100000|2024-10-04 08:05:00|8284.8|8277.8|8279.8|8272.8|8287.8|8280.8|8279|8272|0
1728029400000|2024-10-04 08:10:00|8280.5|8273.5|8279.5|8272.5|8281.8|8274.8|8277.8|8270.8|0
1728029700000|2024-10-04 08:15:00|8279.3|8272.3|8279.5|8272.5|8281.5|8274.5|8278.3|8271.3|0
1728030000000|2024-10-04 08:20:00|8279.3|8272.3|8281.8|8274.8|8284.3|8277.3|8278.5|8271.5|0
1728030300000|2024-10-04 08:25:00|8282.3|8275.3|8276|8269|8284.3|8277.3|8275.5|8268.5|0
1728030600000|2024-10-04 08:30:00|8277.3|8270.3|8271.8|8264.8|8278|8271|8269.5|8262.5|0
1728030900000|2024-10-04 08:35:00|8271.3|8264.3|8266.5|8259.5|8272|8265|8266.5|8259.5|0
1728031200000|2024-10-04 08:40:00|8266.8|8259.8|8267.8|8260.8|8272.8|8265.8|8266.3|8259.3|0
1728031500000|2024-10-04 08:45:00|8267.5|8260.5|8257|8250|8268.8|8261.8|8254.5|8247.5|0
1728031800000|2024-10-04 08:50:00|8257.3|8250.3|8258.3|8251.3|8260.8|8253.8|8256.3|8249.3|0
1728032100000|2024-10-04 08:55:00|8257.8|8250.8|8255|8248|8258.8|8251.8|8254.5|8247.5|0
1728032400000|2024-10-04 09:00:00|8254.3|8247.3|8258|8251|8261.3|8254.3|8253.8|8246.8|0
1728032700000|2024-10-04 09:05:00|8258.3|8251.3|8264|8257|8264.3|8257.3|8257|8250|0
1728033000000|2024-10-04 09:10:00|8263.8|8256.8|8263|8256|8265.3|8258.3|8261|8254|0
1728033300000|2024-10-04 09:15:00|8262.8|8255.8|8267|8260|8270.3|8263.3|8262.3|8255.3|0
1728033600000|2024-10-04 09:20:00|8266.8|8259.8|8271|8264|8271.5|8264.5|8265|8258|0
1728033900000|2024-10-04 09:25:00|8271.3|8264.3|8269.5|8262.5|8272.5|8265.5|8268.3|8261.3|0
1728034200000|2024-10-04 09:30:00|8269.8|8262.8|8261|8254|8269.8|8262.8|8260.5|8253.5|0
1728034500000|2024-10-04 09:35:00|8260.8|8253.8|8259|8252|8262.3|8255.3|8258.5|8251.5|0
1728034800000|2024-10-04 09:40:00|8258.5|8251.5|8262|8255|8263.8|8256.8|8258.3|8251.3|0
1728035100000|2024-10-04 09:45:00|8262.3|8255.3|8257.5|8250.5|8263|8256|8256|8249|0
1728035400000|2024-10-04 09:50:00|8257.8|8250.8|8254.5|8247.5|8258|8251|8253.3|8246.3|0
1728035700000|2024-10-04 09:55:00|8255|8248|8252|8245|8258.3|8251.3|8252|8245|0
1728036000000|2024-10-04 10:00:00|8251.8|8244.8|8246.8|8239.8|8254.3|8247.3|8246.5|8239.5|0
1728036300000|2024-10-04 10:05:00|8246.5|8239.5|8242|8235|8247.5|8240.5|8241.5|8234.5|0
1728036600000|2024-10-04 10:10:00|8241.8|8234.8|8250|8243|8251.5|8244.5|8241.8|8234.8|0
1728036900000|2024-10-04 10:15:00|8250.3|8243.3|8250.5|8243.5|8250.8|8243.8|8247.5|8240.5|0
1728037200000|2024-10-04 10:20:00|8250.3|8243.3|8252.8|8245.8|8254.8|8247.8|8249.8|8242.8|0
1728037500000|2024-10-04 10:25:00|8253|8246|8250.8|8243.8|8253|8246|8248.5|8241.5|0
1728037800000|2024-10-04 10:30:00|8250.5|8243.5|8248.5|8241.5|8251.5|8244.5|8245.8|8238.8|0
1728038100000|2024-10-04 10:35:00|8248.3|8241.3|8252.3|8245.3|8252.5|8245.5|8245.8|8238.8|0
1728038400000|2024-10-04 10:40:00|8252|8245|8250|8243|8252|8245|8246.5|8239.5|0
1728038700000|2024-10-04 10:45:00|8249.8|8242.8|8247.3|8240.3|8251.3|8244.3|8247.3|8240.3|0
1728039000000|2024-10-04 10:50:00|8247|8240|8244.3|8237.3|8247|8240|8242.8|8235.8|0
1728039300000|2024-10-04 10:55:00|8244.8|8237.8|8243|8236|8245.8|8238.8|8240.5|8233.5|0
1728039600000|2024-10-04 11:00:00|8243.8|8236.8|8243.8|8236.8|8245.8|8238.8|8238|8231|0
1728039900000|2024-10-04 11:05:00|8243.5|8236.5|8249.3|8242.3|8249.3|8242.3|8243.5|8236.5|0
1728040200000|2024-10-04 11:10:00|8249.8|8242.8|8245.5|8238.5|8250|8243|8244.3|8237.3|0
1728040500000|2024-10-04 11:15:00|8245.3|8238.3|8248.3|8241.3|8250.3|8243.3|8245.3|8238.3|0
1728040800000|2024-10-04 11:20:00|8248.5|8241.5|8250.3|8243.3|8251.8|8244.8|8245.5|8238.5|0
1728041100000|2024-10-04 11:25:00|8249.8|8242.8|8245.3|8238.3|8250.8|8243.8|8244.8|8237.8|0
1728041400000|2024-10-04 11:30:00|8244.8|8237.8|8244.8|8237.8|8247.3|8240.3|8241.8|8234.8|0
1728041700000|2024-10-04 11:35:00|8244.5|8237.5|8235.8|8228.8|8244.5|8237.5|8235.8|8228.8|0
1728042000000|2024-10-04 11:40:00|8236|8229|8238.5|8231.5|8239.3|8232.3|8235.8|8228.8|0
1728042300000|2024-10-04 11:45:00|8238.8|8231.8|8244|8237|8244|8237|8235.8|8228.8|0
1728042600000|2024-10-04 11:50:00|8243.8|8236.8|8248.9|8241.9|8250.2|8243.2|8242|8235|0
1728042900000|2024-10-04 11:55:00|8248.7|8241.7|8246.2|8239.2|8250.7|8243.7|8245.9|8238.9|0
1728043200000|2024-10-04 12:00:00|8247.4|8240.4|8247.4|8240.4|8247.7|8240.7|8242.7|8235.7|0
1728043500000|2024-10-04 12:05:00|8246.9|8239.9|8246.7|8239.7|8247.9|8240.9|8242.4|8235.4|0
1728043800000|2024-10-04 12:10:00|8246.4|8239.4|8247.4|8240.4|8248.7|8241.7|8245.9|8238.9|0
1728044100000|2024-10-04 12:15:00|8247.7|8240.7|8247.4|8240.4|8248.9|8241.9|8245.2|8238.2|0
1728044400000|2024-10-04 12:20:00|8247.2|8240.2|8248.4|8241.4|8250.2|8243.2|8245.4|8238.4|0
1728044700000|2024-10-04 12:25:00|8247.9|8240.9|8250.7|8243.7|8252.9|8245.9|8246.7|8239.7|0
1728045000000|2024-10-04 12:30:00|8250.4|8243.4|8258.4|8251.4|8273.9|8266.9|8250.4|8243.4|0
1728045300000|2024-10-04 12:35:00|8258.9|8251.9|8276.4|8269.4|8277.4|8270.4|8258.9|8251.9|0
1728045600000|2024-10-04 12:40:00|8275.9|8268.9|8281.9|8274.9|8283.4|8276.4|8271.2|8264.2|0
1728045900000|2024-10-04 12:45:00|8282.2|8275.2|8284.4|8277.4|8284.9|8277.9|8278.4|8271.4|0
1728046200000|2024-10-04 12:50:00|8283.7|8276.7|8281.4|8274.4|8285.9|8278.9|8279.9|8272.9|0
1728046500000|2024-10-04 12:55:00|8281.7|8274.7|8292.4|8285.4|8292.9|8285.9|8280.9|8273.9|0
1728046800000|2024-10-04 13:00:00|8293.2|8286.2|8287.9|8280.9|8297.2|8290.2|8287.7|8280.7|0
1728047100000|2024-10-04 13:05:00|8287.7|8280.7|8292.2|8285.2|8293.7|8286.7|8285.7|8278.7|0
1728047400000|2024-10-04 13:10:00|8292.7|8285.7|8296.4|8289.4|8297.2|8290.2|8289.2|8282.2|0
1728047700000|2024-10-04 13:15:00|8296.2|8289.2|8293.7|8286.7|8297.2|8290.2|8293.7|8286.7|0
1728048000000|2024-10-04 13:20:00|8293.9|8286.9|8289.9|8282.9|8297.7|8290.7|8289.9|8282.9|0
1728048300000|2024-10-04 13:25:00|8290.2|8283.2|8291.7|8284.7|8293.9|8286.9|8287.9|8280.9|0
1728048600000|2024-10-04 13:30:00|8291.4|8284.4|8282.9|8275.9|8293.9|8286.9|8279.2|8272.2|0
1728048900000|2024-10-04 13:35:00|8283.2|8276.2|8286.9|8279.9|8287.9|8280.9|8281.4|8274.4|0
1728049200000|2024-10-04 13:40:00|8286.7|8279.7|8291.4|8284.4|8293.2|8286.2|8285.4|8278.4|0
1728049500000|2024-10-04 13:45:00|8292.2|8285.2|8295.7|8288.7|8295.7|8288.7|8287.7|8280.7|0
1728049800000|2024-10-04 13:50:00|8295.2|8288.2|8294.2|8287.2|8301.2|8294.2|8293.9|8286.9|0
1728050100000|2024-10-04 13:55:00|8294.4|8287.4|8290.2|8283.2|8294.4|8287.4|8285.7|8278.7|0
1728050400000|2024-10-04 14:00:00|8289.9|8282.9|8295.4|8288.4|8297.9|8290.9|8286.7|8279.7|0
1728050700000|2024-10-04 14:05:00|8295.7|8288.7|8293.4|8286.4|8305.7|8298.7|8292.2|8285.2|0
1728051000000|2024-10-04 14:10:00|8293.2|8286.2|8300.2|8293.2|8300.2|8293.2|8287.9|8280.9|0
1728051300000|2024-10-04 14:15:00|8299.4|8292.4|8304.7|8297.7|8306.7|8299.7|8298.4|8291.4|0
1728051600000|2024-10-04 14:20:00|8304.9|8297.9|8293.7|8286.7|8304.9|8297.9|8291.4|8284.4|0
1728051900000|2024-10-04 14:25:00|8293.4|8286.4|8295.2|8288.2|8297.4|8290.4|8289.9|8282.9|0
1728052200000|2024-10-04 14:30:00|8293.4|8286.4|8293.4|8286.4|8294.7|8287.7|8289.4|8282.4|0
1728052500000|2024-10-04 14:35:00|8293.2|8286.2|8289.9|8282.9|8295.9|8288.9|8289.2|8282.2|0
1728052800000|2024-10-04 14:40:00|8291.2|8284.2|8294.7|8287.7|8297.7|8290.7|8290.4|8283.4|0
1728053100000|2024-10-04 14:45:00|8293.9|8286.9|8294.7|8287.7|8295.9|8288.9|8290.2|8283.2|0
1728053400000|2024-10-04 14:50:00|8294.4|8287.4|8296.2|8289.2|8298.2|8291.2|8292.9|8285.9|0
1728053700000|2024-10-04 14:55:00|8296.4|8289.4|8298.7|8291.7|8299.4|8292.4|8296.2|8289.2|0
1728054000000|2024-10-04 15:00:00|8299.2|8292.2|8297.7|8290.7|8301.2|8294.2|8297.2|8290.2|0
1728054300000|2024-10-04 15:05:00|8297.4|8290.4|8304.7|8297.7|8306.7|8299.7|8297.4|8290.4|0
1728054600000|2024-10-04 15:10:00|8305.2|8298.2|8296.2|8289.2|8305.9|8298.9|8296.2|8289.2|0
1728054900000|2024-10-04 15:15:00|8295.7|8288.7|8293.9|8286.9|8297.9|8290.9|8293.7|8286.7|0
1728055200000|2024-10-04 15:20:00|8292.9|8285.9|8290.7|8283.7|8292.9|8285.9|8287.9|8280.9|0
1728055500000|2024-10-04 15:25:00|8290.4|8283.4|8288.2|8281.2|8290.9|8283.9|8287.2|8280.2|0
1728055800000|2024-10-04 15:30:00|8288.4|8281.4|8286.7|8279.7|8290.4|8283.4|8281.7|8274.7|0
1728056100000|2024-10-04 15:35:00|8286.9|8279.9|8290.7|8283.7|8290.9|8283.9|8282.9|8275.9|0
1728056400000|2024-10-04 15:40:00|8290.4|8283.4|8294.4|8287.4|8297.2|8290.2|8290.2|8283.2|0
1728056700000|2024-10-04 15:45:00|8294.2|8287.2|8291.9|8284.9|8296.2|8289.2|8290.9|8283.9|0
1728057000000|2024-10-04 15:50:00|8292.2|8285.2|8295.7|8288.7|8296.7|8289.7|8289.9|8282.9|0
1728057300000|2024-10-04 15:55:00|8295.4|8288.4|8299.2|8292.2|8299.7|8292.7|8295.2|8288.2|0
1728057600000|2024-10-04 16:00:00|8299.4|8292.4|8299.2|8292.2|8301.9|8294.9|8298.7|8291.7|0
1728057900000|2024-10-04 16:05:00|8299.4|8292.4|8292.2|8285.2|8299.9|8292.9|8291.2|8284.2|0
1728058200000|2024-10-04 16:10:00|8291.9|8284.9|8296.9|8289.9|8296.9|8289.9|8291.7|8284.7|0
1728058500000|2024-10-04 16:15:00|8297.2|8290.2|8298.9|8291.9|8299.9|8292.9|8296.7|8289.7|0
1728058800000|2024-10-04 16:20:00|8299.2|8292.2|8295.9|8288.9|8299.9|8292.9|8295.4|8288.4|0
1728059100000|2024-10-04 16:25:00|8295.7|8288.7|8297.7|8290.7|8297.7|8290.7|8293.7|8286.7|0
1728059400000|2024-10-04 16:30:00|8297.4|8290.4|8298.4|8291.4|8300.2|8293.2|8295.9|8288.9|0
1728059700000|2024-10-04 16:35:00|8298.7|8291.7|8305.2|8298.2|8306.9|8299.9|8298.2|8291.2|0
1728060000000|2024-10-04 16:40:00|8305.7|8298.7|8305.7|8298.7|8306.7|8299.7|8302.9|8295.9|0
1728060300000|2024-10-04 16:45:00|8305.4|8298.4|8301.7|8294.7|8305.7|8298.7|8300.9|8293.9|0
1728060600000|2024-10-04 16:50:00|8302.2|8295.2|8302.7|8295.7|8304.2|8297.2|8300.9|8293.9|0
1728060900000|2024-10-04 16:55:00|8302.9|8295.9|8303.4|8296.4|8304.2|8297.2|8302.7|8295.7|0
1728061200000|2024-10-04 17:00:00|8303.2|8296.2|8303.2|8296.2|8303.7|8296.7|8300.9|8293.9|0
1728061500000|2024-10-04 17:05:00|8302.7|8295.7|8301.4|8294.4|8303.4|8296.4|8300.7|8293.7|0
1728061800000|2024-10-04 17:10:00|8301.7|8294.7|8304.2|8297.2|8304.9|8297.9|8300.7|8293.7|0
1728062100000|2024-10-04 17:15:00|8303.9|8296.9|8306.7|8299.7|8306.7|8299.7|8303.7|8296.7|0
1728062400000|2024-10-04 17:20:00|8306.2|8299.2|8307.2|8300.2|8309.7|8302.7|8306.2|8299.2|0
1728062700000|2024-10-04 17:25:00|8306.9|8299.9|8306.4|8299.4|8308.7|8301.7|8305.7|8298.7|0
1728063000000|2024-10-04 17:30:00|8306.7|8299.7|8305.7|8298.7|8309.2|8302.2|8304.7|8297.7|0
1728063300000|2024-10-04 17:35:00|8305.2|8298.2|8302.4|8295.4|8305.9|8298.9|8296.4|8289.4|0
1728063600000|2024-10-04 17:40:00|8302.7|8295.7|8308.4|8301.4|8308.9|8301.9|8302.4|8295.4|0
1728063900000|2024-10-04 17:45:00|8308.2|8301.2|8302.9|8295.9|8308.4|8301.4|8302.9|8295.9|0
1728064200000|2024-10-04 17:50:00|8303.2|8296.2|8299.9|8292.9|8303.4|8296.4|8298.7|8291.7|0
1728064500000|2024-10-04 17:55:00|8300.4|8293.4|8297.2|8290.2|8301.7|8294.7|8296.7|8289.7|0
1728064800000|2024-10-04 18:00:00|8297.7|8290.7|8299.7|8292.7|8299.9|8292.9|8297.2|8290.2|0
1728065100000|2024-10-04 18:05:00|8299.9|8292.9|8300.9|8293.9|8301.2|8294.2|8298.4|8291.4|0
1728065400000|2024-10-04 18:10:00|8300.7|8293.7|8300.4|8293.4|8301.4|8294.4|8299.7|8292.7|0
1728065700000|2024-10-04 18:15:00|8300.2|8293.2|8302.2|8295.2|8302.2|8295.2|8298.2|8291.2|0
1728066000000|2024-10-04 18:20:00|8302.4|8295.4|8300.2|8293.2|8303.7|8296.7|8299.7|8292.7|0
1728066300000|2024-10-04 18:25:00|8299.7|8292.7|8300.2|8293.2|8301.7|8294.7|8299.4|8292.4|0
1728066600000|2024-10-04 18:30:00|8299.9|8292.9|8300.7|8293.7|8301.7|8294.7|8297.7|8290.7|0
1728066900000|2024-10-04 18:35:00|8300.4|8293.4|8301.7|8294.7|8301.9|8294.9|8299.7|8292.7|0
1728067200000|2024-10-04 18:40:00|8301.9|8294.9|8302.2|8295.2|8303.9|8296.9|8301.2|8294.2|0
1728067500000|2024-10-04 18:45:00|8301.9|8294.9|8302.7|8295.7|8303.4|8296.4|8301.7|8294.7|0
1728067800000|2024-10-04 18:50:00|8302.9|8295.9|8303.9|8296.9|8306.2|8299.2|8302.4|8295.4|0
1728068100000|2024-10-04 18:55:00|8304.2|8297.2|8304.7|8297.7|8304.7|8297.7|8302.2|8295.2|0
1728068400000|2024-10-04 19:00:00|8304.4|8297.4|8302.2|8295.2|8304.4|8297.4|8302.2|8295.2|0
1728068700000|2024-10-04 19:05:00|8302.7|8295.7|8305.2|8298.2|8305.4|8298.4|8302.4|8295.4|0
1728069000000|2024-10-04 19:10:00|8304.7|8297.7|8302.7|8295.7|8305.4|8298.4|8302.7|8295.7|0
1728069300000|2024-10-04 19:15:00|8302.2|8295.2|8302.2|8295.2|8302.4|8295.4|8299.2|8292.2|0
1728069600000|2024-10-04 19:20:00|8301.7|8294.7|8303.9|8296.9|8305.9|8298.9|8301.7|8294.7|0
1728069900000|2024-10-04 19:25:00|8304.2|8297.2|8304.4|8297.4|8305.2|8298.2|8302.7|8295.7|0
1728070200000|2024-10-04 19:30:00|8304.2|8297.2|8307.7|8300.7|8308.2|8301.2|8303.7|8296.7|0
1728070500000|2024-10-04 19:35:00|8307.2|8300.2|8308.7|8301.7|8309.7|8302.7|8306.2|8299.2|0
1728070800000|2024-10-04 19:40:00|8308.4|8301.4|8311.2|8304.2|8311.7|8304.7|8308.4|8301.4|0
1728071100000|2024-10-04 19:45:00|8310.9|8303.9|8310.9|8303.9|8311.2|8304.2|8307.7|8300.7|0
1728071400000|2024-10-04 19:50:00|8311.2|8304.2|8316.4|8309.4|8316.9|8309.9|8309.9|8302.9|0
1728071700000|2024-10-04 19:55:00|8315.7|8308.7|8318.6|8311.6|8321.7|8314.7|8315.4|8308.4|0
1728072000000|2024-10-04 20:00:00|8318.8|8311.8|8315.7|8308.7|8318.8|8311.8|8315.7|8308.7|0
1728072300000|2024-10-04 20:05:00|8315.8|8308.8|8317.5|8310.5|8318.1|8311.1|8315.8|8308.8|0
1728072600000|2024-10-04 20:10:00|8317.4|8310.4|8317.3|8310.3|8318.3|8311.3|8316.8|8309.8|0
1728072900000|2024-10-04 20:15:00|8317.2|8310.2|8315.7|8308.7|8317.3|8310.3|8315.6|8308.6|0
1728073200000|2024-10-04 20:20:00|8315.6|8308.6|8316|8309|8316.3|8309.3|8314.8|8307.8|0
1728073500000|2024-10-04 20:25:00|8315.9|8308.9|8315.7|8308.7|8316.5|8309.5|8315.2|8308.2|0
1728073800000|2024-10-04 20:30:00|8315.8|8308.8|8314.4|8307.4|8315.8|8308.8|8313.9|8306.9|0
1728074100000|2024-10-04 20:35:00|8314.5|8307.5|8314|8307|8314.9|8307.9|8313.7|8306.7|0
1728074400000|2024-10-04 20:40:00|8313.9|8306.9|8312.2|8305.2|8314.2|8307.2|8311.6|8304.6|0
1728074700000|2024-10-04 20:45:00|8312.1|8305.1|8309.6|8302.6|8312.2|8305.2|8309|8302|0
1728075000000|2024-10-04 20:50:00|8309.7|8302.7|8310.8|8303.8|8311.7|8304.7|8309.7|8302.7|0
1728075300000|2024-10-04 20:55:00|8310.7|8303.7|8310.5|8303.5|8311.1|8304.1|8309.9|8302.9|0
1728110400000|2024-10-05 06:40:00|8295.5|8288.5|8295.5|8288.5|8295.5|8288.5|8295.5|8288.5|0
1728112200000|2024-10-05 07:10:00|8296.1|8289.1|8296.1|8289.1|8296.1|8289.1|8296.1|8289.1|0
1728112800000|2024-10-05 07:20:00|8296.4|8289.4|8296.4|8289.4|8296.4|8289.4|8296.4|8289.4|0
1728115500000|2024-10-05 08:05:00|8299.7|8292.7|8302.7|8295.7|8302.7|8295.7|8299.7|8292.7|0
1728122700000|2024-10-05 10:05:00|8302.6|8295.6|8302.6|8295.6|8302.6|8295.6|8302.6|8295.6|0
1728134700000|2024-10-05 13:25:00|8302.9|8295.9|8302.9|8295.9|8302.9|8295.9|8302.9|8295.9|0
1728136200000|2024-10-05 13:50:00|8302.8|8295.8|8302.8|8295.8|8302.8|8295.8|8302.8|8295.8|0
1728150000000|2024-10-05 17:40:00|8301.1|8294.1|8301.1|8294.1|8301.1|8294.1|8301.1|8294.1|0
1728157200000|2024-10-05 19:40:00|8300.7|8293.7|8300.7|8293.7|8300.7|8293.7|8300.7|8293.7|0
1728231600000|2024-10-06 16:20:00|8299|8292|8297.3|8290.3|8299|8292|8297.3|8290.3|0
1728235500000|2024-10-06 17:25:00|8297.8|8290.8|8297.8|8290.8|8297.8|8290.8|8297.8|8290.8|0
1728246000000|2024-10-06 20:20:00|8299.5|8292.5|8299.5|8292.5|8299.5|8292.5|8299.5|8292.5|0
1728248700000|2024-10-06 21:05:00|8299|8292|8299|8292|8299|8292|8299|8292|0
1728249300000|2024-10-06 21:15:00|8298.9|8291.9|8298.9|8291.9|8298.9|8291.9|8298.9|8291.9|0
1728252000000|2024-10-06 22:00:00|8310.4|8303.4|8321.7|8314.7|8325.1|8318.1|8310.4|8303.4|0
1728252300000|2024-10-06 22:05:00|8321.8|8314.8|8323.1|8316.1|8324.6|8317.6|8321.7|8314.7|0
1728252600000|2024-10-06 22:10:00|8323|8316|8323.7|8316.7|8324|8317|8321.5|8314.5|0
1728252900000|2024-10-06 22:15:00|8323.6|8316.6|8322.1|8315.1|8323.7|8316.7|8319.5|8312.5|0
1728253200000|2024-10-06 22:20:00|8322.2|8315.2|8319.5|8312.5|8322.4|8315.4|8319.3|8312.3|0
1728253500000|2024-10-06 22:25:00|8319.6|8312.6|8321.9|8314.9|8321.9|8314.9|8319.3|8312.3|0
1728253800000|2024-10-06 22:30:00|8321.8|8314.8|8317.3|8310.3|8322.1|8315.1|8317.3|8310.3|0
1728254100000|2024-10-06 22:35:00|8317.4|8310.4|8319.1|8312.1|8320|8313|8316.6|8309.6|0
1728254400000|2024-10-06 22:40:00|8319.2|8312.2|8319.4|8312.4|8319.8|8312.8|8318.8|8311.8|0
1728254700000|2024-10-06 22:45:00|8319.3|8312.3|8318.1|8311.1|8319.3|8312.3|8317.8|8310.8|0
1728255000000|2024-10-06 22:50:00|8318|8311|8317.8|8310.8|8318.1|8311.1|8316.4|8309.4|0
1728255300000|2024-10-06 22:55:00|8317.7|8310.7|8318.5|8311.5|8318.6|8311.6|8316.9|8309.9|0
1728255600000|2024-10-06 23:00:00|8318.6|8311.6|8321.5|8314.5|8321.8|8314.8|8318.6|8311.6|0
1728255900000|2024-10-06 23:05:00|8321.6|8314.6|8320.6|8313.6|8321.8|8314.8|8320.3|8313.3|0
1728256200000|2024-10-06 23:10:00|8320.5|8313.5|8321.2|8314.2|8321.5|8314.5|8320.3|8313.3|0
1728256500000|2024-10-06 23:15:00|8321.1|8314.1|8320.1|8313.1|8321.1|8314.1|8319.5|8312.5|0
1728256800000|2024-10-06 23:20:00|8320|8313|8316.9|8309.9|8320|8313|8316.9|8309.9|0
1728257100000|2024-10-06 23:25:00|8316.8|8309.8|8317.6|8310.6|8317.6|8310.6|8316.1|8309.1|0
1728257400000|2024-10-06 23:30:00|8317.5|8310.5|8317.8|8310.8|8318.1|8311.1|8316.6|8309.6|0
1728257700000|2024-10-06 23:35:00|8317.9|8310.9|8317.6|8310.6|8318.1|8311.1|8316.3|8309.3|0
1728258000000|2024-10-06 23:40:00|8317.8|8310.8|8316.6|8309.6|8317.8|8310.8|8316.3|8309.3|0
1728258300000|2024-10-06 23:45:00|8316.7|8309.7|8315.2|8308.2|8317.1|8310.1|8314.6|8307.6|0
1728258600000|2024-10-06 23:50:00|8315.5|8308.5|8316.1|8309.1|8316.1|8309.1|8314.6|8307.6|0
1728258900000|2024-10-06 23:55:00|8316.3|8309.3|8315.1|8308.1|8317.1|8310.1|8315.1|8308.1|0
1728259200000|2024-10-07 00:00:00|8315.2|8308.2|8311.9|8304.9|8321.1|8314.1|8308.4|8301.4|0
1728259500000|2024-10-07 00:05:00|8311.6|8304.6|8314.4|8307.4|8314.9|8307.9|8305.4|8298.4|0
1728259800000|2024-10-07 00:10:00|8314.6|8307.6|8309.4|8302.4|8315.6|8308.6|8307.9|8300.9|0
1728260100000|2024-10-07 00:15:00|8309.1|8302.1|8308.9|8301.9|8313.9|8306.9|8308.9|8301.9|0
1728260400000|2024-10-07 00:20:00|8308.6|8301.6|8307.1|8300.1|8308.9|8301.9|8306.9|8299.9|0
1728260700000|2024-10-07 00:25:00|8307.4|8300.4|8309.6|8302.6|8309.9|8302.9|8307.1|8300.1|0
1728261000000|2024-10-07 00:30:00|8308.9|8301.9|8312.1|8305.1|8312.4|8305.4|8308.1|8301.1|0
1728261300000|2024-10-07 00:35:00|8313.1|8306.1|8314.4|8307.4|8315.4|8308.4|8313.1|8306.1|0
1728261600000|2024-10-07 00:40:00|8314.6|8307.6|8316.6|8309.6|8317.1|8310.1|8314.6|8307.6|0
1728261900000|2024-10-07 00:45:00|8316.4|8309.4|8314.6|8307.6|8316.4|8309.4|8314.4|8307.4|0
1728262200000|2024-10-07 00:50:00|8315.4|8308.4|8317.1|8310.1|8317.1|8310.1|8314.9|8307.9|0
1728262500000|2024-10-07 00:55:00|8316.6|8309.6|8317.6|8310.6|8318.9|8311.9|8316.1|8309.1|0
1728262800000|2024-10-07 01:00:00|8316.9|8309.9|8319.1|8312.1|8319.6|8312.6|8316.1|8309.1|0
1728263100000|2024-10-07 01:05:00|8319.4|8312.4|8319.9|8312.9|8320.9|8313.9|8319.4|8312.4|0
1728263400000|2024-10-07 01:10:00|8320.1|8313.1|8325.9|8318.9|8325.9|8318.9|8320.1|8313.1|0
1728263700000|2024-10-07 01:15:00|8326.4|8319.4|8328.4|8321.4|8328.9|8321.9|8324.1|8317.1|0
1728264000000|2024-10-07 01:20:00|8328.6|8321.6|8332.9|8325.9|8335.6|8328.6|8328.1|8321.1|0
1728264300000|2024-10-07 01:25:00|8332.6|8325.6|8329.6|8322.6|8332.6|8325.6|8326.9|8319.9|0
1728264600000|2024-10-07 01:30:00|8329.9|8322.9|8335.1|8328.1|8335.6|8328.6|8329.9|8322.9|0
1728264900000|2024-10-07 01:35:00|8335.6|8328.6|8334.6|8327.6|8336.6|8329.6|8334.6|8327.6|0
1728265200000|2024-10-07 01:40:00|8334.9|8327.9|8332.9|8325.9|8336.4|8329.4|8332.9|8325.9|0
1728265500000|2024-10-07 01:45:00|8333.4|8326.4|8324.1|8317.1|8333.9|8326.9|8323.4|8316.4|0
1728265800000|2024-10-07 01:50:00|8323.6|8316.6|8327.6|8320.6|8327.6|8320.6|8321.1|8314.1|0
1728266100000|2024-10-07 01:55:00|8327.1|8320.1|8329.1|8322.1|8330.4|8323.4|8325.6|8318.6|0
1728266400000|2024-10-07 02:00:00|8328.6|8321.6|8326.9|8319.9|8329.9|8322.9|8326.1|8319.1|0
1728266700000|2024-10-07 02:05:00|8327.1|8320.1|8327.4|8320.4|8330.4|8323.4|8324.6|8317.6|0
1728267000000|2024-10-07 02:10:00|8327.6|8320.6|8321.6|8314.6|8328.4|8321.4|8321.6|8314.6|0
1728267300000|2024-10-07 02:15:00|8322.1|8315.1|8319.4|8312.4|8324.9|8317.9|8317.1|8310.1|0
1728267600000|2024-10-07 02:20:00|8319.1|8312.1|8317.4|8310.4|8319.1|8312.1|8315.1|8308.1|0
1728267900000|2024-10-07 02:25:00|8317.6|8310.6|8316.9|8309.9|8318.4|8311.4|8315.1|8308.1|0
1728268200000|2024-10-07 02:30:00|8317.4|8310.4|8318.9|8311.9|8318.9|8311.9|8314.4|8307.4|0
1728268500000|2024-10-07 02:35:00|8317.6|8310.6|8314.9|8307.9|8317.6|8310.6|8314.4|8307.4|0
1728268800000|2024-10-07 02:40:00|8314.6|8307.6|8313.1|8306.1|8315.4|8308.4|8311.6|8304.6|0
1728269100000|2024-10-07 02:45:00|8312.9|8305.9|8313.1|8306.1|8313.9|8306.9|8311.4|8304.4|0
1728269400000|2024-10-07 02:50:00|8312.9|8305.9|8313.6|8306.6|8315.6|8308.6|8312.4|8305.4|0
1728269700000|2024-10-07 02:55:00|8312.6|8305.6|8312.6|8305.6|8315.4|8308.4|8311.4|8304.4|0
1728270000000|2024-10-07 03:00:00|8312.1|8305.1|8314.9|8307.9|8314.9|8307.9|8311.9|8304.9|0
1728270300000|2024-10-07 03:05:00|8315.1|8308.1|8313.1|8306.1|8317.9|8310.9|8313.1|8306.1|0
1728270600000|2024-10-07 03:10:00|8313.4|8306.4|8314.9|8307.9|8316.9|8309.9|8313.1|8306.1|0
1728270900000|2024-10-07 03:15:00|8314.6|8307.6|8318.1|8311.1|8318.4|8311.4|8313.4|8306.4|0
1728271200000|2024-10-07 03:20:00|8318.4|8311.4|8315.6|8308.6|8318.4|8311.4|8314.1|8307.1|0
1728271500000|2024-10-07 03:25:00|8315.4|8308.4|8313.9|8306.9|8315.9|8308.9|8313.6|8306.6|0
1728271800000|2024-10-07 03:30:00|8313.6|8306.6|8312.4|8305.4|8314.6|8307.6|8312.1|8305.1|0
1728272100000|2024-10-07 03:35:00|8312.1|8305.1|8310.1|8303.1|8312.1|8305.1|8308.6|8301.6|0
1728272400000|2024-10-07 03:40:00|8309.9|8302.9|8311.6|8304.6|8311.6|8304.6|8308.9|8301.9|0
1728272700000|2024-10-07 03:45:00|8311.9|8304.9|8309.6|8302.6|8313.1|8306.1|8309.6|8302.6|0
1728273000000|2024-10-07 03:50:00|8309.9|8302.9|8309.6|8302.6|8312.1|8305.1|8309.1|8302.1|0
1728273300000|2024-10-07 03:55:00|8310.4|8303.4|8312.6|8305.6|8314.1|8307.1|8310.1|8303.1|0
1728273600000|2024-10-07 04:00:00|8311.9|8304.9|8310.6|8303.6|8312.6|8305.6|8310.1|8303.1|0
1728273900000|2024-10-07 04:05:00|8310.9|8303.9|8312.6|8305.6|8312.9|8305.9|8310.6|8303.6|0
1728274200000|2024-10-07 04:10:00|8312.4|8305.4|8311.1|8304.1|8312.4|8305.4|8310.4|8303.4|0
1728274500000|2024-10-07 04:15:00|8311.4|8304.4|8312.4|8305.4|8312.4|8305.4|8310.1|8303.1|0
1728274800000|2024-10-07 04:20:00|8312.1|8305.1|8316.9|8309.9|8316.9|8309.9|8312.1|8305.1|0
1728275100000|2024-10-07 04:25:00|8316.6|8309.6|8313.6|8306.6|8317.9|8310.9|8312.9|8305.9|0
1728275400000|2024-10-07 04:30:00|8314.9|8307.9|8316.4|8309.4|8317.6|8310.6|8313.6|8306.6|0
1728275700000|2024-10-07 04:35:00|8316.6|8309.6|8313.6|8306.6|8316.6|8309.6|8313.6|8306.6|0
1728276000000|2024-10-07 04:40:00|8313.4|8306.4|8312.1|8305.1|8313.6|8306.6|8312.1|8305.1|0
1728276300000|2024-10-07 04:45:00|8311.1|8304.1|8313.1|8306.1|8313.1|8306.1|8310.4|8303.4|0
1728276600000|2024-10-07 04:50:00|8311.4|8304.4|8309.6|8302.6|8311.4|8304.4|8308.1|8301.1|0
1728276900000|2024-10-07 04:55:00|8309.4|8302.4|8310.6|8303.6|8310.6|8303.6|8308.6|8301.6|0
1728277200000|2024-10-07 05:00:00|8310.9|8303.9|8316.9|8309.9|8317.4|8310.4|8310.1|8303.1|0
1728277500000|2024-10-07 05:05:00|8316.6|8309.6|8313.1|8306.1|8317.4|8310.4|8311.6|8304.6|0
1728277800000|2024-10-07 05:10:00|8312.9|8305.9|8312.9|8305.9|8314.1|8307.1|8311.9|8304.9|0
1728278100000|2024-10-07 05:15:00|8312.6|8305.6|8315.6|8308.6|8315.6|8308.6|8312.1|8305.1|0
1728278400000|2024-10-07 05:20:00|8314.6|8307.6|8314.1|8307.1|8314.6|8307.6|8311.9|8304.9|0
1728278700000|2024-10-07 05:25:00|8313.6|8306.6|8312.1|8305.1|8314.6|8307.6|8311.6|8304.6|0
1728279000000|2024-10-07 05:30:00|8311.6|8304.6|8307.6|8300.6|8311.6|8304.6|8307.4|8300.4|0
1728279300000|2024-10-07 05:35:00|8307.9|8300.9|8310.1|8303.1|8310.1|8303.1|8307.9|8300.9|0
1728279600000|2024-10-07 05:40:00|8309.9|8302.9|8311.6|8304.6|8312.1|8305.1|8309.9|8302.9|0
1728279900000|2024-10-07 05:45:00|8311.1|8304.1|8311.4|8304.4|8311.6|8304.6|8309.9|8302.9|0
1728280200000|2024-10-07 05:50:00|8310.9|8303.9|8308.9|8301.9|8311.1|8304.1|8308.9|8301.9|0
1728280500000|2024-10-07 05:55:00|8308.4|8301.4|8310.6|8303.6|8312.1|8305.1|8307.6|8300.6|0
1728280800000|2024-10-07 06:00:00|8311.6|8304.6|8318.1|8311.1|8322.1|8315.1|8311.1|8304.1|0
1728281100000|2024-10-07 06:05:00|8318.4|8311.4|8317.1|8310.1|8320.6|8313.6|8315.4|8308.4|0
1728281400000|2024-10-07 06:10:00|8317.4|8310.4|8318.1|8311.1|8318.1|8311.1|8313.9|8306.9|0
1728281700000|2024-10-07 06:15:00|8318.4|8311.4|8316.6|8309.6|8318.6|8311.6|8312.9|8305.9|0
1728282000000|2024-10-07 06:20:00|8316.4|8309.4|8315.1|8308.1|8318.6|8311.6|8315.1|8308.1|0
1728282300000|2024-10-07 06:25:00|8314.9|8307.9|8312.4|8305.4|8316.6|8309.6|8311.1|8304.1|0
1728282600000|2024-10-07 06:30:00|8311.6|8304.6|8304.9|8297.9|8312.1|8305.1|8301.6|8294.6|0
1728282900000|2024-10-07 06:35:00|8305.9|8298.9|8310.9|8303.9|8310.9|8303.9|8304.6|8297.6|0
1728283200000|2024-10-07 06:40:00|8310.6|8303.6|8318.6|8311.6|8318.6|8311.6|8309.4|8302.4|0
1728283500000|2024-10-07 06:45:00|8318.4|8311.4|8318.6|8311.6|8319.1|8312.1|8315.4|8308.4|0
1728283800000|2024-10-07 06:50:00|8318.4|8311.4|8325.1|8318.1|8325.6|8318.6|8318.4|8311.4|0
1728284100000|2024-10-07 06:55:00|8324.9|8317.9|8318.1|8311.1|8332.1|8325.1|8317.6|8310.6|0
1728284400000|2024-10-07 07:00:00|8320.6|8313.6|8309.4|8302.4|8320.6|8313.6|8303.6|8296.6|0
1728284700000|2024-10-07 07:05:00|8308.9|8301.9|8310.1|8303.1|8313.4|8306.4|8303.6|8296.6|0
1728285000000|2024-10-07 07:10:00|8309.9|8302.9|8293.6|8286.6|8310.1|8303.1|8293.6|8286.6|0
1728285300000|2024-10-07 07:15:00|8293.4|8286.4|8284.9|8277.9|8294.4|8287.4|8283.6|8276.6|0
1728285600000|2024-10-07 07:20:00|8284.4|8277.4|8281.9|8274.9|8286.4|8279.4|8281.4|8274.4|0
1728285900000|2024-10-07 07:25:00|8281.4|8274.4|8270.4|8263.4|8281.6|8274.6|8267.9|8260.9|0
1728286200000|2024-10-07 07:30:00|8271.6|8264.6|8279.6|8272.6|8281.1|8274.1|8271.6|8264.6|0
1728286500000|2024-10-07 07:35:00|8278.9|8271.9|8270.4|8263.4|8279.6|8272.6|8268.9|8261.9|0
1728286800000|2024-10-07 07:40:00|8270.3|8263.3|8280|8273|8280.3|8273.3|8268.8|8261.8|0
1728287100000|2024-10-07 07:45:00|8279.8|8272.8|8277.3|8270.3|8280.8|8273.8|8273.3|8266.3|0
1728287400000|2024-10-07 07:50:00|8277|8270|8268.3|8261.3|8277.3|8270.3|8267.8|8260.8|0
1728287700000|2024-10-07 07:55:00|8267.8|8260.8|8268.5|8261.5|8270.3|8263.3|8264.8|8257.8|0
1728288000000|2024-10-07 08:00:00|8268.8|8261.8|8274.3|8267.3|8276|8269|8266.3|8259.3|0
1728288300000|2024-10-07 08:05:00|8273.5|8266.5|8272.5|8265.5|8274.8|8267.8|8270.3|8263.3|0
1728288600000|2024-10-07 08:10:00|8272.3|8265.3|8268.5|8261.5|8273.8|8266.8|8266.8|8259.8|0
1728288900000|2024-10-07 08:15:00|8268.3|8261.3|8264.8|8257.8|8270|8263|8263|8256|0
1728289200000|2024-10-07 08:20:00|8264.5|8257.5|8269.8|8262.8|8271|8264|8264.3|8257.3|0
1728289500000|2024-10-07 08:25:00|8269.5|8262.5|8278.3|8271.3|8279.5|8272.5|8268.3|8261.3|0
1728289800000|2024-10-07 08:30:00|8278|8271|8281.3|8274.3|8282.5|8275.5|8274|8267|0
1728290100000|2024-10-07 08:35:00|8281.5|8274.5|8274.5|8267.5|8283.3|8276.3|8274.5|8267.5|0
1728290400000|2024-10-07 08:40:00|8274.3|8267.3|8279.5|8272.5|8280.8|8273.8|8273.3|8266.3|0
1728290700000|2024-10-07 08:45:00|8279.3|8272.3|8280.8|8273.8|8282.3|8275.3|8278.8|8271.8|0
1728291000000|2024-10-07 08:50:00|8280.3|8273.3|8276.8|8269.8|8282.3|8275.3|8275.5|8268.5|0
1728291300000|2024-10-07 08:55:00|8277|8270|8279.5|8272.5|8281.5|8274.5|8276|8269|0
1728291600000|2024-10-07 09:00:00|8279.3|8272.3|8276.8|8269.8|8280.5|8273.5|8274.8|8267.8|0
1728291900000|2024-10-07 09:05:00|8276.3|8269.3|8286|8279|8291|8284|8276.3|8269.3|0
1728292200000|2024-10-07 09:10:00|8285.8|8278.8|8285.3|8278.3|8286.8|8279.8|8277.5|8270.5|0
1728292500000|2024-10-07 09:15:00|8284|8277|8286.5|8279.5|8288.5|8281.5|8283|8276|0
1728292800000|2024-10-07 09:20:00|8286.3|8279.3|8283.5|8276.5|8289.3|8282.3|8283.5|8276.5|0
1728293100000|2024-10-07 09:25:00|8283.3|8276.3|8283|8276|8286|8279|8281.3|8274.3|0
1728293400000|2024-10-07 09:30:00|8283.3|8276.3|8296.8|8289.8|8297.5|8290.5|8283.3|8276.3|0
1728293700000|2024-10-07 09:35:00|8296.5|8289.5|8301.5|8294.5|8301.8|8294.8|8294.8|8287.8|0
1728294000000|2024-10-07 09:40:00|8301.8|8294.8|8304.5|8297.5|8304.5|8297.5|8301|8294|0
1728294300000|2024-10-07 09:45:00|8304.3|8297.3|8300.3|8293.3|8307.3|8300.3|8300|8293|0
1728294600000|2024-10-07 09:50:00|8300.8|8293.8|8303|8296|8304|8297|8300.5|8293.5|0
1728294900000|2024-10-07 09:55:00|8302.8|8295.8|8306.5|8299.5|8307.3|8300.3|8302.8|8295.8|0
1728295200000|2024-10-07 10:00:00|8306.3|8299.3|8305|8298|8307.3|8300.3|8302.8|8295.8|0
1728295500000|2024-10-07 10:05:00|8304.3|8297.3|8301.5|8294.5|8304.8|8297.8|8300.5|8293.5|0
1728295800000|2024-10-07 10:10:00|8301.3|8294.3|8308.5|8301.5|8310.3|8303.3|8301.3|8294.3|0
1728296100000|2024-10-07 10:15:00|8308.3|8301.3|8306.3|8299.3|8309.5|8302.5|8305|8298|0
1728296400000|2024-10-07 10:20:00|8306.5|8299.5|8309.8|8302.8|8312.3|8305.3|8305.5|8298.5|0
1728296700000|2024-10-07 10:25:00|8310|8303|8315|8308|8315.5|8308.5|8309.5|8302.5|0
1728297000000|2024-10-07 10:30:00|8314.8|8307.8|8322.3|8315.3|8322.5|8315.5|8314.8|8307.8|0
1728297300000|2024-10-07 10:35:00|8322|8315|8315.8|8308.8|8322.3|8315.3|8315.8|8308.8|0
1728297600000|2024-10-07 10:40:00|8315.3|8308.3|8315.8|8308.8|8318|8311|8314.3|8307.3|0
1728297900000|2024-10-07 10:45:00|8316|8309|8314.8|8307.8|8316.8|8309.8|8310.8|8303.8|0
1728298200000|2024-10-07 10:50:00|8314.3|8307.3|8316|8309|8317.3|8310.3|8312.5|8305.5|0
1728298500000|2024-10-07 10:55:00|8316.3|8309.3|8313.5|8306.5|8318.3|8311.3|8311.5|8304.5|0
1728298800000|2024-10-07 11:00:00|8314.8|8307.8|8318|8311|8318|8311|8310.8|8303.8|0
1728299100000|2024-10-07 11:05:00|8318.5|8311.5|8320.8|8313.8|8322.5|8315.5|8317.3|8310.3|0
1728299400000|2024-10-07 11:10:00|8321.3|8314.3|8323.3|8316.3|8325.3|8318.3|8321|8314|0
1728299700000|2024-10-07 11:15:00|8323|8316|8323.3|8316.3|8323.3|8316.3|8319|8312|0
1728300000000|2024-10-07 11:20:00|8322.8|8315.8|8325.5|8318.5|8326.5|8319.5|8322.8|8315.8|0
1728300300000|2024-10-07 11:25:00|8325.3|8318.3|8322.5|8315.5|8326.3|8319.3|8322.3|8315.3|0
1728300600000|2024-10-07 11:30:00|8322.3|8315.3|8317.3|8310.3|8322.5|8315.5|8316.8|8309.8|0
1728300900000|2024-10-07 11:35:00|8317|8310|8319.8|8312.8|8320.3|8313.3|8316.8|8309.8|0
1728301200000|2024-10-07 11:40:00|8319.5|8312.5|8319.3|8312.3|8320|8313|8317|8310|0
1728301500000|2024-10-07 11:45:00|8319|8312|8314.3|8307.3|8319|8312|8314.3|8307.3|0
1728301800000|2024-10-07 11:50:00|8314.5|8307.5|8319.8|8312.8|8320.5|8313.5|8312.8|8305.8|0
1728302100000|2024-10-07 11:55:00|8320|8313|8320.3|8313.3|8322.3|8315.3|8319.8|8312.8|0
1728302400000|2024-10-07 12:00:00|8319.8|8312.8|8317|8310|8320.5|8313.5|8316.8|8309.8|0
1728302700000|2024-10-07 12:05:00|8317.5|8310.5|8319|8312|8320.8|8313.8|8317.3|8310.3|0
1728303000000|2024-10-07 12:10:00|8318.8|8311.8|8319.3|8312.3|8320.5|8313.5|8317|8310|0
1728303300000|2024-10-07 12:15:00|8319.5|8312.5|8316.8|8309.8|8319.8|8312.8|8316.3|8309.3|0
1728303600000|2024-10-07 12:20:00|8317|8310|8319.8|8312.8|8320.3|8313.3|8316.3|8309.3|0
1728303900000|2024-10-07 12:25:00|8320|8313|8317.5|8310.5|8322.3|8315.3|8317.5|8310.5|0
1728304200000|2024-10-07 12:30:00|8317.3|8310.3|8319.8|8312.8|8322.8|8315.8|8317.3|8310.3|0
1728304500000|2024-10-07 12:35:00|8320.3|8313.3|8325.3|8318.3|8326.3|8319.3|8319.8|8312.8|0
1728304800000|2024-10-07 12:40:00|8325|8318|8325.8|8318.8|8326.5|8319.5|8324.3|8317.3|0
1728305100000|2024-10-07 12:45:00|8326|8319|8325.3|8318.3|8327|8320|8324.8|8317.8|0
1728305400000|2024-10-07 12:50:00|8324.8|8317.8|8322.8|8315.8|8324.8|8317.8|8321.5|8314.5|0
1728305700000|2024-10-07 12:55:00|8323|8316|8317.5|8310.5|8323.3|8316.3|8317.5|8310.5|0
1728306000000|2024-10-07 13:00:00|8318|8311|8320.8|8313.8|8321.5|8314.5|8317|8310|0
1728306300000|2024-10-07 13:05:00|8321|8314|8319.5|8312.5|8322|8315|8316.8|8309.8|0
1728306600000|2024-10-07 13:10:00|8319.8|8312.8|8317|8310|8320.8|8313.8|8316.3|8309.3|0
1728306900000|2024-10-07 13:15:00|8317.3|8310.3|8318.5|8311.5|8319|8312|8315.3|8308.3|0
1728307200000|2024-10-07 13:20:00|8318.8|8311.8|8319.8|8312.8|8321.8|8314.8|8318.5|8311.5|0
1728307500000|2024-10-07 13:25:00|8319.5|8312.5|8319.5|8312.5|8321.3|8314.3|8317.8|8310.8|0
1728307800000|2024-10-07 13:30:00|8320.3|8313.3|8311.8|8304.8|8324.3|8317.3|8309.8|8302.8|0
1728308100000|2024-10-07 13:35:00|8312|8305|8321.8|8314.8|8322.3|8315.3|8311.3|8304.3|0
1728308400000|2024-10-07 13:40:00|8321.3|8314.3|8325.3|8318.3|8328.5|8321.5|8318|8311|0
1728308700000|2024-10-07 13:45:00|8325.5|8318.5|8323.8|8316.8|8327|8320|8319.8|8312.8|0
1728309000000|2024-10-07 13:50:00|8324|8317|8321.8|8314.8|8327.8|8320.8|8320.5|8313.5|0
1728309300000|2024-10-07 13:55:00|8322|8315|8307.8|8300.8|8324.3|8317.3|8307|8300|0
1728309600000|2024-10-07 14:00:00|8308.8|8301.8|8314.8|8307.8|8317.8|8310.8|8308.8|8301.8|0
1728309900000|2024-10-07 14:05:00|8314.5|8307.5|8312.8|8305.8|8316.5|8309.5|8308.8|8301.8|0
1728310200000|2024-10-07 14:10:00|8312.5|8305.5|8309.5|8302.5|8313.5|8306.5|8306.8|8299.8|0
1728310500000|2024-10-07 14:15:00|8309.3|8302.3|8313.8|8306.8|8315.5|8308.5|8307.8|8300.8|0
1728310800000|2024-10-07 14:20:00|8314.3|8307.3|8309.5|8302.5|8315|8308|8309.5|8302.5|0
1728311100000|2024-10-07 14:25:00|8309.3|8302.3|8306.8|8299.8|8310.8|8303.8|8303.5|8296.5|0
1728311400000|2024-10-07 14:30:00|8306.3|8299.3|8305.8|8298.8|8306.3|8299.3|8300.8|8293.8|0
1728311700000|2024-10-07 14:35:00|8305.5|8298.5|8304.8|8297.8|8310.3|8303.3|8304.3|8297.3|0
1728312000000|2024-10-07 14:40:00|8305|8298|8307.3|8300.3|8307.8|8300.8|8301.5|8294.5|0
1728312300000|2024-10-07 14:45:00|8307|8300|8305.5|8298.5|8308.8|8301.8|8303.5|8296.5|0
1728312600000|2024-10-07 14:50:00|8305.3|8298.3|8303.8|8296.8|8309.8|8302.8|8303|8296|0
1728312900000|2024-10-07 14:55:00|8304|8297|8301|8294|8305.8|8298.8|8300.8|8293.8|0
1728313200000|2024-10-07 15:00:00|8300.8|8293.8|8299.5|8292.5|8302|8295|8297|8290|0
1728313500000|2024-10-07 15:05:00|8299.8|8292.8|8302.5|8295.5|8302.5|8295.5|8297.8|8290.8|0
1728313800000|2024-10-07 15:10:00|8302.3|8295.3|8305.3|8298.3|8305.8|8298.8|8301.3|8294.3|0
1728314100000|2024-10-07 15:15:00|8305|8298|8303.5|8296.5|8307|8300|8302.3|8295.3|0
1728314400000|2024-10-07 15:20:00|8304.3|8297.3|8303|8296|8305.8|8298.8|8301.5|8294.5|0
1728314700000|2024-10-07 15:25:00|8302.8|8295.8|8305|8298|8305|8298|8301|8294|0
1728315000000|2024-10-07 15:30:00|8303.8|8296.8|8305|8298|8306.3|8299.3|8301.3|8294.3|0
1728315300000|2024-10-07 15:35:00|8305.3|8298.3|8307.3|8300.3|8308.8|8301.8|8304.5|8297.5|0
1728315600000|2024-10-07 15:40:00|8306.8|8299.8|8303.8|8296.8|8311.5|8304.5|8303.3|8296.3|0
1728315900000|2024-10-07 15:45:00|8303.5|8296.5|8303.5|8296.5|8304.3|8297.3|8301.8|8294.8|0
1728316200000|2024-10-07 15:50:00|8303.3|8296.3|8302.5|8295.5|8305.8|8298.8|8301|8294|0
1728316500000|2024-10-07 15:55:00|8302.3|8295.3|8302.5|8295.5|8303.8|8296.8|8300.8|8293.8|0
1728316800000|2024-10-07 16:00:00|8302.8|8295.8|8302.8|8295.8|8304.5|8297.5|8302.3|8295.3|0
1728317100000|2024-10-07 16:05:00|8302.3|8295.3|8298.8|8291.8|8303|8296|8298.3|8291.3|0
1728317400000|2024-10-07 16:10:00|8298.5|8291.5|8298.5|8291.5|8298.8|8291.8|8295.3|8288.3|0
1728317700000|2024-10-07 16:15:00|8298.3|8291.3|8297.3|8290.3|8298.8|8291.8|8297|8290|0
1728318000000|2024-10-07 16:20:00|8296.8|8289.8|8299.8|8292.8|8300|8293|8296.8|8289.8|0
1728318300000|2024-10-07 16:25:00|8300|8293|8302.5|8295.5|8303.3|8296.3|8299.3|8292.3|0
1728318600000|2024-10-07 16:30:00|8302.8|8295.8|8303.3|8296.3|8304.3|8297.3|8301.3|8294.3|0
1728318900000|2024-10-07 16:35:00|8303.5|8296.5|8302.8|8295.8|8304.8|8297.8|8302.8|8295.8|0
1728319200000|2024-10-07 16:40:00|8303|8296|8302.8|8295.8|8303.5|8296.5|8301.5|8294.5|0
1728319500000|2024-10-07 16:45:00|8303.3|8296.3|8303.8|8296.8|8303.8|8296.8|8302.3|8295.3|0
1728319800000|2024-10-07 16:50:00|8303.5|8296.5|8304|8297|8305|8298|8302.8|8295.8|0
1728320100000|2024-10-07 16:55:00|8303.8|8296.8|8305|8298|8305.3|8298.3|8302.5|8295.5|0
1728320400000|2024-10-07 17:00:00|8305.3|8298.3|8304.5|8297.5|8306|8299|8304.3|8297.3|0
1728320700000|2024-10-07 17:05:00|8304.3|8297.3|8305.8|8298.8|8305.8|8298.8|8303.5|8296.5|0
1728321000000|2024-10-07 17:10:00|8306|8299|8310.8|8303.8|8311.8|8304.8|8306|8299|0
1728321300000|2024-10-07 17:15:00|8311|8304|8312.8|8305.8|8313.8|8306.8|8310.8|8303.8|0
1728321600000|2024-10-07 17:20:00|8312.5|8305.5|8311.5|8304.5|8313.3|8306.3|8310|8303|0
1728321900000|2024-10-07 17:25:00|8311.8|8304.8|8309.8|8302.8|8313.8|8306.8|8309.8|8302.8|0
1728322200000|2024-10-07 17:30:00|8309.3|8302.3|8312.5|8305.5|8312.5|8305.5|8308.8|8301.8|0
1728322500000|2024-10-07 17:35:00|8312.3|8305.3|8310.3|8303.3|8313.3|8306.3|8310.3|8303.3|0
1728322800000|2024-10-07 17:40:00|8309.5|8302.5|8308.3|8301.3|8310|8303|8308|8301|0
1728323100000|2024-10-07 17:45:00|8308|8301|8306.3|8299.3|8309.3|8302.3|8306.3|8299.3|0
1728323400000|2024-10-07 17:50:00|8306.5|8299.5|8305.5|8298.5|8306.5|8299.5|8303.3|8296.3|0
1728323700000|2024-10-07 17:55:00|8305.3|8298.3|8305.5|8298.5|8305.8|8298.8|8303.3|8296.3|0
1728324000000|2024-10-07 18:00:00|8305.3|8298.3|8299.8|8292.8|8305.8|8298.8|8299.3|8292.3|0
1728324300000|2024-10-07 18:05:00|8299.5|8292.5|8300.5|8293.5|8301.3|8294.3|8299.3|8292.3|0
1728324600000|2024-10-07 18:10:00|8300.3|8293.3|8300.8|8293.8|8302.8|8295.8|8300|8293|0
1728324900000|2024-10-07 18:15:00|8300.5|8293.5|8297.3|8290.3|8300.8|8293.8|8297.3|8290.3|0
1728325200000|2024-10-07 18:20:00|8297.5|8290.5|8296.3|8289.3|8298.3|8291.3|8295.8|8288.8|0
1728325500000|2024-10-07 18:25:00|8296.8|8289.8|8295.8|8288.8|8297.3|8290.3|8295.3|8288.3|0
1728325800000|2024-10-07 18:30:00|8295.5|8288.5|8289|8282|8295.5|8288.5|8283.3|8276.3|0
1728326100000|2024-10-07 18:35:00|8288.8|8281.8|8289|8282|8289.5|8282.5|8286.3|8279.3|0
1728326400000|2024-10-07 18:40:00|8288.3|8281.3|8288.5|8281.5|8292|8285|8288.3|8281.3|0
1728326700000|2024-10-07 18:45:00|8288.3|8281.3|8275.8|8268.8|8288.5|8281.5|8275.3|8268.3|0
1728327000000|2024-10-07 18:50:00|8275.5|8268.5|8277|8270|8279.3|8272.3|8275.3|8268.3|0
1728327300000|2024-10-07 18:55:00|8277.3|8270.3|8277.3|8270.3|8279.3|8272.3|8276.8|8269.8|0
1728327600000|2024-10-07 19:00:00|8277|8270|8279.3|8272.3|8279.3|8272.3|8275.8|8268.8|0
1728327900000|2024-10-07 19:05:00|8278.8|8271.8|8285.5|8278.5|8286.3|8279.3|8278.5|8271.5|0
1728328200000|2024-10-07 19:10:00|8285.3|8278.3|8285.5|8278.5|8287.5|8280.5|8283.3|8276.3|0
1728328500000|2024-10-07 19:15:00|8285.3|8278.3|8286.3|8279.3|8287.3|8280.3|8284|8277|0
1728328800000|2024-10-07 19:20:00|8286.5|8279.5|8287|8280|8287.8|8280.8|8285.5|8278.5|0
1728329100000|2024-10-07 19:25:00|8287.3|8280.3|8287|8280|8289.5|8282.5|8286.3|8279.3|0
1728329400000|2024-10-07 19:30:00|8287.3|8280.3|8285.3|8278.3|8288.5|8281.5|8284|8277|0
1728329700000|2024-10-07 19:35:00|8284.8|8277.8|8286|8279|8286.3|8279.3|8282.3|8275.3|0
1728330000000|2024-10-07 19:40:00|8286.3|8279.3|8285.8|8278.8|8286.5|8279.5|8283.3|8276.3|0
1728330300000|2024-10-07 19:45:00|8285.5|8278.5|8289|8282|8289.8|8282.8|8285|8278|0
1728330600000|2024-10-07 19:50:00|8288.8|8281.8|8295.5|8288.5|8297.8|8290.8|8288.8|8281.8|0
1728330900000|2024-10-07 19:55:00|8296|8289|8296.4|8289.4|8296.4|8289.4|8290.5|8283.5|0
1728331200000|2024-10-07 20:00:00|8296.3|8289.3|8297.6|8290.6|8301.5|8294.5|8296.1|8289.1|0
1728331500000|2024-10-07 20:05:00|8298.1|8291.1|8297.9|8290.9|8299.1|8292.1|8296.9|8289.9|0
1728331800000|2024-10-07 20:10:00|8297.3|8290.3|8297.2|8290.2|8298|8291|8296.4|8289.4|0
1728332100000|2024-10-07 20:15:00|8297.4|8290.4|8296.1|8289.1|8297.9|8290.9|8295.7|8288.7|0
1728332400000|2024-10-07 20:20:00|8296|8289|8296|8289|8296.3|8289.3|8295.8|8288.8|0
1728332700000|2024-10-07 20:25:00|8296.1|8289.1|8295.9|8288.9|8296.3|8289.3|8295.9|8288.9|0
1728333000000|2024-10-07 20:30:00|8295.8|8288.8|8296.3|8289.3|8296.3|8289.3|8295.4|8288.4|0
1728333300000|2024-10-07 20:35:00|8296.4|8289.4|8298.5|8291.5|8299.1|8292.1|8296.4|8289.4|0
1728333600000|2024-10-07 20:40:00|8298.6|8291.6|8298.3|8291.3|8300.2|8293.2|8298.3|8291.3|0
1728333900000|2024-10-07 20:45:00|8298.4|8291.4|8297.6|8290.6|8299.8|8292.8|8297|8290|0
1728334200000|2024-10-07 20:50:00|8297.7|8290.7|8297.8|8290.8|8298.1|8291.1|8297.6|8290.6|0
1728334500000|2024-10-07 20:55:00|8297.7|8290.7|8295.5|8288.5|8297.7|8290.7|8295.5|8288.5|0
1728334800000|2024-10-07 21:00:00|8295.4|8288.4|8292.3|8285.3|8295.4|8288.4|8292.2|8285.2|0
1728335100000|2024-10-07 21:05:00|8292.4|8285.4|8293.2|8286.2|8293.5|8286.5|8292.4|8285.4|0
1728335400000|2024-10-07 21:10:00|8293.4|8286.4|8293.6|8286.6|8293.6|8286.6|8293.2|8286.2|0
1728336000000|2024-10-07 21:20:00|8293.4|8286.4|8293.7|8286.7|8293.7|8286.7|8293.4|8286.4|0
1728336300000|2024-10-07 21:25:00|8293.8|8286.8|8295|8288|8295|8288|8293.7|8286.7|0
1728336600000|2024-10-07 21:30:00|8294.9|8287.9|8294.6|8287.6|8294.9|8287.9|8294.6|8287.6|0
1728336900000|2024-10-07 21:35:00|8294.5|8287.5|8294.5|8287.5|8294.6|8287.6|8294.3|8287.3|0
1728337200000|2024-10-07 21:40:00|8294.4|8287.4|8294.7|8287.7|8294.8|8287.8|8294.4|8287.4|0
1728337500000|2024-10-07 21:45:00|8294.6|8287.6|8293.9|8286.9|8294.7|8287.7|8293.4|8286.4|0
1728337800000|2024-10-07 21:50:00|8293.8|8286.8|8294.8|8287.8|8294.8|8287.8|8293.6|8286.6|0
1728338100000|2024-10-07 21:55:00|8294.7|8287.7|8296|8289|8296|8289|8294.7|8287.7|0
1728338400000|2024-10-07 22:00:00|8298.9|8291.9|8293.3|8286.3|8298.9|8291.9|8293.1|8286.1|0
1728338700000|2024-10-07 22:05:00|8293.5|8286.5|8293.3|8286.3|8293.9|8286.9|8292.7|8285.7|0
1728339000000|2024-10-07 22:10:00|8293.4|8286.4|8294|8287|8294.5|8287.5|8293.4|8286.4|0
1728339300000|2024-10-07 22:15:00|8294.1|8287.1|8293.6|8286.6|8294.2|8287.2|8293.3|8286.3|0
1728339600000|2024-10-07 22:20:00|8293.5|8286.5|8291.2|8284.2|8293.6|8286.6|8290.6|8283.6|0
1728339900000|2024-10-07 22:25:00|8291.3|8284.3|8292.2|8285.2|8292.2|8285.2|8289.3|8282.3|0
1728340200000|2024-10-07 22:30:00|8292.3|8285.3|8276.5|8269.5|8293.1|8286.1|8268.9|8261.9|0
1728340500000|2024-10-07 22:35:00|8275.4|8268.4|8286.5|8279.5|8293.5|8286.5|8272.8|8265.8|0
1728340800000|2024-10-07 22:40:00|8286.7|8279.7|8288.3|8281.3|8290|8283|8286.7|8279.7|0
1728341100000|2024-10-07 22:45:00|8288.2|8281.2|8287.9|8280.9|8288.3|8281.3|8284.1|8277.1|0
1728341400000|2024-10-07 22:50:00|8287.8|8280.8|8284.9|8277.9|8288.8|8281.8|8283.9|8276.9|0
1728341700000|2024-10-07 22:55:00|8285|8278|8288|8281|8289.1|8282.1|8280.6|8273.6|0
1728342000000|2024-10-07 23:00:00|8288.1|8281.1|8289.3|8282.3|8291.3|8284.3|8286|8279|0
1728342300000|2024-10-07 23:05:00|8289.2|8282.2|8296.1|8289.1|8298.2|8291.2|8289.2|8282.2|0
1728342600000|2024-10-07 23:10:00|8295.8|8288.8|8291.4|8284.4|8295.8|8288.8|8291.3|8284.3|0
1728342900000|2024-10-07 23:15:00|8291.6|8284.6|8294.8|8287.8|8295.4|8288.4|8291.6|8284.6|0
1728343200000|2024-10-07 23:20:00|8294.7|8287.7|8293.1|8286.1|8295.7|8288.7|8292.9|8285.9|0
1728343500000|2024-10-07 23:25:00|8293|8286|8291.6|8284.6|8293.7|8286.7|8291.6|8284.6|0
1728343800000|2024-10-07 23:30:00|8291.5|8284.5|8289.6|8282.6|8291.5|8284.5|8289.3|8282.3|0
1728344100000|2024-10-07 23:35:00|8289.7|8282.7|8290.7|8283.7|8291|8284|8288.4|8281.4|0
1728344400000|2024-10-07 23:40:00|8290.6|8283.6|8296.5|8289.5|8296.5|8289.5|8289.8|8282.8|0
1728344700000|2024-10-07 23:45:00|8296.4|8289.4|8297.5|8290.5|8297.5|8290.5|8294.9|8287.9|0
1728345000000|2024-10-07 23:50:00|8297.4|8290.4|8298.5|8291.5|8300.9|8293.9|8296.3|8289.3|0
1728345300000|2024-10-07 23:55:00|8298.4|8291.4|8295.3|8288.3|8298.4|8291.4|8295.3|8288.3|0
1728345600000|2024-10-08 00:00:00|8296.7|8289.7|8309.6|8302.6|8309.6|8302.6|8293.6|8286.6|0
1728345900000|2024-10-08 00:05:00|8309.9|8302.9|8310.1|8303.1|8310.9|8303.9|8309.6|8302.6|0
1728346200000|2024-10-08 00:10:00|8310.6|8303.6|8310.9|8303.9|8312.4|8305.4|8308.9|8301.9|0
1728346500000|2024-10-08 00:15:00|8310.1|8303.1|8306.9|8299.9|8311.4|8304.4|8306.4|8299.4|0
1728346800000|2024-10-08 00:20:00|8306.4|8299.4|8303.1|8296.1|8306.4|8299.4|8301.1|8294.1|0
1728347100000|2024-10-08 00:25:00|8303.6|8296.6|8305.6|8298.6|8305.6|8298.6|8303.6|8296.6|0
1728347400000|2024-10-08 00:30:00|8307.1|8300.1|8307.4|8300.4|8310.9|8303.9|8307.1|8300.1|0
1728347700000|2024-10-08 00:35:00|8308.1|8301.1|8306.6|8299.6|8308.1|8301.1|8305.6|8298.6|0
1728348000000|2024-10-08 00:40:00|8306.4|8299.4|8305.9|8298.9|8307.4|8300.4|8304.9|8297.9|0
1728348300000|2024-10-08 00:45:00|8306.1|8299.1|8306.1|8299.1|8306.4|8299.4|8305.9|8298.9|0
1728348600000|2024-10-08 00:50:00|8306.4|8299.4|8301.9|8294.9|8309.4|8302.4|8301.9|8294.9|0
1728348900000|2024-10-08 00:55:00|8302.1|8295.1|8302.4|8295.4|8302.6|8295.6|8300.9|8293.9|0
1728349200000|2024-10-08 01:00:00|8302.1|8295.1|8301.1|8294.1|8305.4|8298.4|8300.6|8293.6|0
1728349500000|2024-10-08 01:05:00|8301.9|8294.9|8298.9|8291.9|8301.9|8294.9|8297.9|8290.9|0
1728349800000|2024-10-08 01:10:00|8299.1|8292.1|8294.6|8287.6|8299.6|8292.6|8294.6|8287.6|0
1728350100000|2024-10-08 01:15:00|8294.4|8287.4|8288.1|8281.1|8295.1|8288.1|8287.6|8280.6|0
1728350400000|2024-10-08 01:20:00|8287.9|8280.9|8291.4|8284.4|8293.4|8286.4|8287.6|8280.6|0
1728350700000|2024-10-08 01:25:00|8291.9|8284.9|8294.1|8287.1|8295.6|8288.6|8290.9|8283.9|0
1728351000000|2024-10-08 01:30:00|8294.9|8287.9|8281.4|8274.4|8294.9|8287.9|8281.1|8274.1|0
1728351300000|2024-10-08 01:35:00|8281.1|8274.1|8281.1|8274.1|8285.4|8278.4|8279.9|8272.9|0
1728351600000|2024-10-08 01:40:00|8280.9|8273.9|8280.1|8273.1|8283.1|8276.1|8279.1|8272.1|0
1728351900000|2024-10-08 01:45:00|8280.6|8273.6|8284.4|8277.4|8284.6|8277.6|8277.4|8270.4|0
1728352200000|2024-10-08 01:50:00|8284.6|8277.6|8284.4|8277.4|8286.9|8279.9|8282.4|8275.4|0
1728352500000|2024-10-08 01:55:00|8284.6|8277.6|8281.4|8274.4|8285.9|8278.9|8281.4|8274.4|0
1728352800000|2024-10-08 02:00:00|8281.6|8274.6|8279.9|8272.9|8282.9|8275.9|8279.9|8272.9|0
1728353100000|2024-10-08 02:05:00|8280.4|8273.4|8278.9|8271.9|8280.4|8273.4|8274.9|8267.9|0
1728353400000|2024-10-08 02:10:00|8278.6|8271.6|8266.1|8259.1|8278.6|8271.6|8266.1|8259.1|0
1728353700000|2024-10-08 02:15:00|8265.1|8258.1|8270.9|8263.9|8271.9|8264.9|8264.4|8257.4|0
1728354000000|2024-10-08 02:20:00|8270.1|8263.1|8269.1|8262.1|8274.6|8267.6|8267.1|8260.1|0
1728354300000|2024-10-08 02:25:00|8269.4|8262.4|8262.9|8255.9|8269.4|8262.4|8262.9|8255.9|0
1728354600000|2024-10-08 02:30:00|8263.1|8256.1|8256.1|8249.1|8265.4|8258.4|8256.1|8249.1|0
1728354900000|2024-10-08 02:35:00|8255.9|8248.9|8256.1|8249.1|8260.1|8253.1|8252.6|8245.6|0
1728355200000|2024-10-08 02:40:00|8256.4|8249.4|8263.4|8256.4|8264.6|8257.6|8255.6|8248.6|0
1728355500000|2024-10-08 02:45:00|8263.1|8256.1|8258.1|8251.1|8265.9|8258.9|8256.6|8249.6|0
1728355800000|2024-10-08 02:50:00|8257.4|8250.4|8259.1|8252.1|8263.1|8256.1|8255.1|8248.1|0
1728356100000|2024-10-08 02:55:00|8258.9|8251.9|8257.1|8250.1|8261.9|8254.9|8256.9|8249.9|0
1728356400000|2024-10-08 03:00:00|8258.1|8251.1|8263.6|8256.6|8264.1|8257.1|8258.1|8251.1|0
1728356700000|2024-10-08 03:05:00|8263.9|8256.9|8264.4|8257.4|8268.1|8261.1|8263.6|8256.6|0
1728357000000|2024-10-08 03:10:00|8263.9|8256.9|8264.1|8257.1|8266.6|8259.6|8261.6|8254.6|0
1728357300000|2024-10-08 03:15:00|8263.1|8256.1|8263.6|8256.6|8265.4|8258.4|8262.1|8255.1|0
1728357600000|2024-10-08 03:20:00|8264.9|8257.9|8261.6|8254.6|8264.9|8257.9|8261.6|8254.6|0
1728357900000|2024-10-08 03:25:00|8261.4|8254.4|8259.9|8252.9|8262.9|8255.9|8258.6|8251.6|0
1728358200000|2024-10-08 03:30:00|8260.1|8253.1|8259.9|8252.9|8261.1|8254.1|8258.6|8251.6|0
1728358500000|2024-10-08 03:35:00|8259.6|8252.6|8260.4|8253.4|8260.9|8253.9|8257.6|8250.6|0
1728358800000|2024-10-08 03:40:00|8259.9|8252.9|8261.1|8254.1|8261.1|8254.1|8259.9|8252.9|0
1728359100000|2024-10-08 03:45:00|8260.9|8253.9|8257.4|8250.4|8262.4|8255.4|8257.4|8250.4|0
1728359400000|2024-10-08 03:50:00|8256.9|8249.9|8256.4|8249.4|8258.6|8251.6|8255.6|8248.6|0
1728359700000|2024-10-08 03:55:00|8255.9|8248.9|8257.6|8250.6|8257.6|8250.6|8254.4|8247.4|0
1728360000000|2024-10-08 04:00:00|8257.4|8250.4|8259.9|8252.9|8260.6|8253.6|8257.4|8250.4|0
1728360300000|2024-10-08 04:05:00|8259.6|8252.6|8259.9|8252.9|8262.1|8255.1|8259.6|8252.6|0
1728360600000|2024-10-08 04:10:00|8259.6|8252.6|8262.1|8255.1|8262.1|8255.1|8258.1|8251.1|0
1728360900000|2024-10-08 04:15:00|8261.9|8254.9|8262.4|8255.4|8262.6|8255.6|8261.4|8254.4|0
1728361200000|2024-10-08 04:20:00|8262.1|8255.1|8265.1|8258.1|8265.1|8258.1|8261.1|8254.1|0
1728361500000|2024-10-08 04:25:00|8266.4|8259.4|8262.9|8255.9|8266.4|8259.4|8262.9|8255.9|0
1728361800000|2024-10-08 04:30:00|8263.4|8256.4|8264.6|8257.6|8264.6|8257.6|8262.4|8255.4|0
1728362100000|2024-10-08 04:35:00|8263.4|8256.4|8261.1|8254.1|8263.6|8256.6|8261.1|8254.1|0
1728362400000|2024-10-08 04:40:00|8260.6|8253.6|8261.6|8254.6|8261.6|8254.6|8260.6|8253.6|0
1728362700000|2024-10-08 04:45:00|8262.4|8255.4|8263.6|8256.6|8264.1|8257.1|8260.9|8253.9|0
1728363000000|2024-10-08 04:50:00|8262.4|8255.4|8263.6|8256.6|8263.6|8256.6|8260.6|8253.6|0
1728363300000|2024-10-08 04:55:00|8263.9|8256.9|8262.9|8255.9|8265.4|8258.4|8262.4|8255.4|0
1728363600000|2024-10-08 05:00:00|8263.4|8256.4|8263.6|8256.6|8268.1|8261.1|8261.1|8254.1|0
1728363900000|2024-10-08 05:05:00|8262.9|8255.9|8254.4|8247.4|8263.4|8256.4|8254.4|8247.4|0
1728364200000|2024-10-08 05:10:00|8254.1|8247.1|8254.6|8247.6|8255.9|8248.9|8252.1|8245.1|0
1728364500000|2024-10-08 05:15:00|8254.1|8247.1|8257.9|8250.9|8260.4|8253.4|8254.1|8247.1|0
1728364800000|2024-10-08 05:20:00|8257.6|8250.6|8254.1|8247.1|8257.6|8250.6|8252.6|8245.6|0
1728365100000|2024-10-08 05:25:00|8253.9|8246.9|8253.4|8246.4|8256.6|8249.6|8252.6|8245.6|0
1728365400000|2024-10-08 05:30:00|8254.1|8247.1|8253.9|8246.9|8254.9|8247.9|8252.4|8245.4|0
1728365700000|2024-10-08 05:35:00|8253.4|8246.4|8251.9|8244.9|8255.6|8248.6|8251.6|8244.6|0
1728366000000|2024-10-08 05:40:00|8253.4|8246.4|8257.4|8250.4|8257.4|8250.4|8252.1|8245.1|0
1728366300000|2024-10-08 05:45:00|8257.1|8250.1|8252.6|8245.6|8258.9|8251.9|8252.4|8245.4|0
1728366600000|2024-10-08 05:50:00|8252.4|8245.4|8251.1|8244.1|8253.6|8246.6|8251.1|8244.1|0
1728366900000|2024-10-08 05:55:00|8250.6|8243.6|8255.9|8248.9|8256.4|8249.4|8249.6|8242.6|0
1728367200000|2024-10-08 06:00:00|8254.9|8247.9|8252.4|8245.4|8256.1|8249.1|8250.1|8243.1|0
1728367500000|2024-10-08 06:05:00|8252.1|8245.1|8247.1|8240.1|8254.1|8247.1|8244.1|8237.1|0
1728367800000|2024-10-08 06:10:00|8247.4|8240.4|8242.6|8235.6|8247.4|8240.4|8241.1|8234.1|0
1728368100000|2024-10-08 06:15:00|8242.4|8235.4|8236.1|8229.1|8244.4|8237.4|8236.1|8229.1|0
1728368400000|2024-10-08 06:20:00|8236.4|8229.4|8230.1|8223.1|8236.6|8229.6|8228.9|8221.9|0
1728368700000|2024-10-08 06:25:00|8229.9|8222.9|8232.6|8225.6|8233.6|8226.6|8228.9|8221.9|0
1728369000000|2024-10-08 06:30:00|8233.1|8226.1|8240.9|8233.9|8243.6|8236.6|8233.1|8226.1|0
1728369300000|2024-10-08 06:35:00|8240.6|8233.6|8244.6|8237.6|8244.6|8237.6|8239.1|8232.1|0
1728369600000|2024-10-08 06:40:00|8244.4|8237.4|8244.4|8237.4|8245.9|8238.9|8242.4|8235.4|0
1728369900000|2024-10-08 06:45:00|8244.1|8237.1|8242.9|8235.9|8247.6|8240.6|8242.6|8235.6|0
1728370200000|2024-10-08 06:50:00|8242.6|8235.6|8245.9|8238.9|8250.6|8243.6|8241.1|8234.1|0
1728370500000|2024-10-08 06:55:00|8245.6|8238.6|8240.6|8233.6|8245.9|8238.9|8239.9|8232.9|0
1728370800000|2024-10-08 07:00:00|8242.1|8235.1|8231.1|8224.1|8242.1|8235.1|8225.6|8218.6|0
1728371100000|2024-10-08 07:05:00|8230.9|8223.9|8234.4|8227.4|8238.4|8231.4|8221.9|8214.9|0
1728371400000|2024-10-08 07:10:00|8234.1|8227.1|8224.9|8217.9|8236.9|8229.9|8222.1|8215.1|0
1728371700000|2024-10-08 07:15:00|8225.9|8218.9|8216.1|8209.1|8225.9|8218.9|8216.1|8209.1|0
1728372000000|2024-10-08 07:20:00|8215.6|8208.6|8205.4|8198.4|8215.9|8208.9|8204.9|8197.9|0
1728372300000|2024-10-08 07:25:00|8205.9|8198.9|8220.1|8213.1|8223.4|8216.4|8203.9|8196.9|0
1728372600000|2024-10-08 07:30:00|8220.9|8213.9|8222.6|8215.6|8228.4|8221.4|8217.6|8210.6|0
1728372900000|2024-10-08 07:35:00|8222.9|8215.9|8219.4|8212.4|8227.6|8220.6|8215.1|8208.1|0
1728373200000|2024-10-08 07:40:00|8218.6|8211.6|8215.3|8208.3|8221.8|8214.8|8211.1|8204.1|0
1728373500000|2024-10-08 07:45:00|8214.3|8207.3|8211.8|8204.8|8218.3|8211.3|8210.3|8203.3|0
1728373800000|2024-10-08 07:50:00|8211.1|8204.1|8207.8|8200.8|8214.6|8207.6|8202.3|8195.3|0
1728374100000|2024-10-08 07:55:00|8206.6|8199.6|8209.6|8202.6|8210.8|8203.8|8202.8|8195.8|0
1728374400000|2024-10-08 08:00:00|8210.6|8203.6|8219.8|8212.8|8223.6|8216.6|8208.3|8201.3|0
1728374700000|2024-10-08 08:05:00|8218.8|8211.8|8211.1|8204.1|8222.8|8215.8|8209.3|8202.3|0
1728375000000|2024-10-08 08:10:00|8211.3|8204.3|8205.6|8198.6|8213.3|8206.3|8201.8|8194.8|0
1728375300000|2024-10-08 08:15:00|8205.8|8198.8|8207.1|8200.1|8209.6|8202.6|8202.8|8195.8|0
1728375600000|2024-10-08 08:20:00|8206.8|8199.8|8196.8|8189.8|8207.8|8200.8|8193.3|8186.3|0
1728375900000|2024-10-08 08:25:00|8198.6|8191.6|8197.3|8190.3|8204.6|8197.6|8195.1|8188.1|0
1728376200000|2024-10-08 08:30:00|8197.1|8190.1|8200.3|8193.3|8201.8|8194.8|8194.6|8187.6|0
1728376500000|2024-10-08 08:35:00|8199.8|8192.8|8198.8|8191.8|8205.1|8198.1|8196.8|8189.8|0
1728376800000|2024-10-08 08:40:00|8199.1|8192.1|8201.8|8194.8|8204.3|8197.3|8197.8|8190.8|0
1728377100000|2024-10-08 08:45:00|8201.6|8194.6|8204.1|8197.1|8207.1|8200.1|8200.3|8193.3|0
1728377400000|2024-10-08 08:50:00|8203.3|8196.3|8200.1|8193.1|8203.8|8196.8|8199.8|8192.8|0
1728377700000|2024-10-08 08:55:00|8199.8|8192.8|8198.1|8191.1|8201.6|8194.6|8196.8|8189.8|0
1728378000000|2024-10-08 09:00:00|8197.8|8190.8|8203.8|8196.8|8205.6|8198.6|8195.3|8188.3|0
1728378300000|2024-10-08 09:05:00|8204.1|8197.1|8198.3|8191.3|8204.8|8197.8|8198.1|8191.1|0
1728378600000|2024-10-08 09:10:00|8199.1|8192.1|8196.8|8189.8|8201.8|8194.8|8194.8|8187.8|0
1728378900000|2024-10-08 09:15:00|8197.1|8190.1|8202.3|8195.3|8205.8|8198.8|8197.1|8190.1|0
1728379200000|2024-10-08 09:20:00|8202.1|8195.1|8210.1|8203.1|8210.3|8203.3|8202.1|8195.1|0
1728379500000|2024-10-08 09:25:00|8209.8|8202.8|8213.6|8206.6|8213.6|8206.6|8208.8|8201.8|0
1728379800000|2024-10-08 09:30:00|8213.1|8206.1|8210.8|8203.8|8213.6|8206.6|8206.8|8199.8|0
1728380100000|2024-10-08 09:35:00|8210.6|8203.6|8205.6|8198.6|8210.6|8203.6|8205.6|8198.6|0
1728380400000|2024-10-08 09:40:00|8205.8|8198.8|8210.6|8203.6|8212.1|8205.1|8205.8|8198.8|0
1728380700000|2024-10-08 09:45:00|8211.1|8204.1|8208.3|8201.3|8211.3|8204.3|8207.3|8200.3|0
1728381000000|2024-10-08 09:50:00|8208.1|8201.1|8213.8|8206.8|8214.3|8207.3|8208.1|8201.1|0
1728381300000|2024-10-08 09:55:00|8213.6|8206.6|8208.3|8201.3|8213.8|8206.8|8208.1|8201.1|0
1728381600000|2024-10-08 10:00:00|8208.6|8201.6|8208.8|8201.8|8210.3|8203.3|8207.3|8200.3|0
1728381900000|2024-10-08 10:05:00|8208.3|8201.3|8215.1|8208.1|8215.6|8208.6|8208.3|8201.3|0
1728382200000|2024-10-08 10:10:00|8215.3|8208.3|8216.3|8209.3|8216.6|8209.6|8214.1|8207.1|0
1728382500000|2024-10-08 10:15:00|8216.1|8209.1|8219.3|8212.3|8219.8|8212.8|8216.1|8209.1|0
1728382800000|2024-10-08 10:20:00|8219.6|8212.6|8214.3|8207.3|8221.1|8214.1|8213.3|8206.3|0
1728383100000|2024-10-08 10:25:00|8214.1|8207.1|8218.8|8211.8|8219.6|8212.6|8213.8|8206.8|0
1728383400000|2024-10-08 10:30:00|8219.1|8212.1|8216.3|8209.3|8219.6|8212.6|8214.1|8207.1|0
1728383700000|2024-10-08 10:35:00|8216.6|8209.6|8213.3|8206.3|8218.1|8211.1|8212.3|8205.3|0
1728384000000|2024-10-08 10:40:00|8213.1|8206.1|8212.1|8205.1|8213.3|8206.3|8208.8|8201.8|0
1728384300000|2024-10-08 10:45:00|8212.3|8205.3|8216.8|8209.8|8216.8|8209.8|8208.6|8201.6|0
1728384600000|2024-10-08 10:50:00|8216.3|8209.3|8216.6|8209.6|8218.1|8211.1|8213.6|8206.6|0
1728384900000|2024-10-08 10:55:00|8216.3|8209.3|8214.8|8207.8|8216.8|8209.8|8210.8|8203.8|0
1728385200000|2024-10-08 11:00:00|8214.6|8207.6|8213.6|8206.6|8214.6|8207.6|8210.1|8203.1|0
1728385500000|2024-10-08 11:05:00|8213.3|8206.3|8214.1|8207.1|8214.8|8207.8|8212.1|8205.1|0
1728385800000|2024-10-08 11:10:00|8214.3|8207.3|8212.6|8205.6|8214.6|8207.6|8211.1|8204.1|0
1728386100000|2024-10-08 11:15:00|8212.8|8205.8|8222.1|8215.1|8222.1|8215.1|8212.8|8205.8|0
1728386400000|2024-10-08 11:20:00|8221.8|8214.8|8215.1|8208.1|8223.1|8216.1|8214.1|8207.1|0
1728386700000|2024-10-08 11:25:00|8214.6|8207.6|8220.1|8213.1|8221.8|8214.8|8214.6|8207.6|0
1728387000000|2024-10-08 11:30:00|8220.3|8213.3|8224.6|8217.6|8224.8|8217.8|8219.6|8212.6|0
1728387300000|2024-10-08 11:35:00|8224.1|8217.1|8216.8|8209.8|8224.8|8217.8|8216.8|8209.8|0
1728387600000|2024-10-08 11:40:00|8216.6|8209.6|8215.3|8208.3|8217.6|8210.6|8213.8|8206.8|0
1728387900000|2024-10-08 11:45:00|8215.6|8208.6|8213.4|8206.4|8217.1|8210.1|8211.9|8204.9|0
1728388200000|2024-10-08 11:50:00|8213.7|8206.7|8215.2|8208.2|8218.2|8211.2|8213.2|8206.2|0
1728388500000|2024-10-08 11:55:00|8214.4|8207.4|8220.2|8213.2|8220.2|8213.2|8213.7|8206.7|0
1728388800000|2024-10-08 12:00:00|8220.7|8213.7|8219.4|8212.4|8223.4|8216.4|8219.4|8212.4|0
1728389100000|2024-10-08 12:05:00|8218.9|8211.9|8214.4|8207.4|8218.9|8211.9|8214.2|8207.2|0
1728389400000|2024-10-08 12:10:00|8214.7|8207.7|8213.2|8206.2|8215.2|8208.2|8210.7|8203.7|0
1728389700000|2024-10-08 12:15:00|8213.4|8206.4|8210.9|8203.9|8215.2|8208.2|8209.9|8202.9|0
1728390000000|2024-10-08 12:20:00|8211.2|8204.2|8213.2|8206.2|8214.2|8207.2|8209.7|8202.7|0
1728390300000|2024-10-08 12:25:00|8213.4|8206.4|8214.7|8207.7|8215.2|8208.2|8211.4|8204.4|0
1728390600000|2024-10-08 12:30:00|8214.4|8207.4|8224.7|8217.7|8224.7|8217.7|8214.2|8207.2|0
1728390900000|2024-10-08 12:35:00|8224.9|8217.9|8226.2|8219.2|8227.2|8220.2|8222.2|8215.2|0
1728391200000|2024-10-08 12:40:00|8226.4|8219.4|8223.4|8216.4|8227.2|8220.2|8222.4|8215.4|0
1728391500000|2024-10-08 12:45:00|8223.2|8216.2|8228.2|8221.2|8229.7|8222.7|8223.2|8216.2|0
1728391800000|2024-10-08 12:50:00|8227.7|8220.7|8230.2|8223.2|8232.2|8225.2|8227.2|8220.2|0
1728392100000|2024-10-08 12:55:00|8229.7|8222.7|8224.9|8217.9|8229.7|8222.7|8224.2|8217.2|0
1728392400000|2024-10-08 13:00:00|8227.2|8220.2|8232.2|8225.2|8233.4|8226.4|8227.2|8220.2|0
1728392700000|2024-10-08 13:05:00|8232.4|8225.4|8226.9|8219.9|8232.4|8225.4|8226.4|8219.4|0
1728393000000|2024-10-08 13:10:00|8227.2|8220.2|8229.2|8222.2|8229.9|8222.9|8226.2|8219.2|0
1728393300000|2024-10-08 13:15:00|8228.9|8221.9|8219.9|8212.9|8228.9|8221.9|8218.9|8211.9|0
1728393600000|2024-10-08 13:20:00|8219.7|8212.7|8217.7|8210.7|8222.7|8215.7|8217.7|8210.7|0
1728393900000|2024-10-08 13:25:00|8218.2|8211.2|8219.7|8212.7|8221.7|8214.7|8217.4|8210.4|0
1728394200000|2024-10-08 13:30:00|8219.2|8212.2|8209.9|8202.9|8221.7|8214.7|8207.7|8200.7|0
1728394500000|2024-10-08 13:35:00|8209.7|8202.7|8210.2|8203.2|8212.9|8205.9|8207.2|8200.2|0
1728394800000|2024-10-08 13:40:00|8209.7|8202.7|8207.4|8200.4|8211.4|8204.4|8203.7|8196.7|0
1728395100000|2024-10-08 13:45:00|8207.2|8200.2|8209.9|8202.9|8209.9|8202.9|8203.2|8196.2|0
1728395400000|2024-10-08 13:50:00|8210.2|8203.2|8206.4|8199.4|8210.2|8203.2|8202.2|8195.2|0
1728395700000|2024-10-08 13:55:00|8205.9|8198.9|8207.4|8200.4|8207.9|8200.9|8204.4|8197.4|0
1728396000000|2024-10-08 14:00:00|8208.4|8201.4|8208.2|8201.2|8209.2|8202.2|8204.9|8197.9|0
1728396300000|2024-10-08 14:05:00|8208.4|8201.4|8205.9|8198.9|8210.2|8203.2|8203.7|8196.7|0
1728396600000|2024-10-08 14:10:00|8206.4|8199.4|8191.4|8184.4|8206.4|8199.4|8191.2|8184.2|0
1728396900000|2024-10-08 14:15:00|8191.7|8184.7|8191.2|8184.2|8192.9|8185.9|8188.7|8181.7|0
1728397200000|2024-10-08 14:20:00|8191.7|8184.7|8189.7|8182.7|8193.7|8186.7|8186.4|8179.4|0
1728397500000|2024-10-08 14:25:00|8189.4|8182.4|8194.7|8187.7|8196.4|8189.4|8189.4|8182.4|0
1728397800000|2024-10-08 14:30:00|8193.9|8186.9|8191.7|8184.7|8196.7|8189.7|8190.7|8183.7|0
1728398100000|2024-10-08 14:35:00|8190.7|8183.7|8194.9|8187.9|8195.7|8188.7|8188.7|8181.7|0
1728398400000|2024-10-08 14:40:00|8195.2|8188.2|8193.4|8186.4|8196.9|8189.9|8190.7|8183.7|0
1728398700000|2024-10-08 14:45:00|8193.7|8186.7|8191.4|8184.4|8196.4|8189.4|8191.2|8184.2|0
1728399000000|2024-10-08 14:50:00|8191.7|8184.7|8192.2|8185.2|8193.2|8186.2|8187.4|8180.4|0
1728399300000|2024-10-08 14:55:00|8191.7|8184.7|8194.4|8187.4|8194.4|8187.4|8188.2|8181.2|0
1728399600000|2024-10-08 15:00:00|8195.2|8188.2|8196.4|8189.4|8197.7|8190.7|8192.2|8185.2|0
1728399900000|2024-10-08 15:05:00|8196.7|8189.7|8193.7|8186.7|8196.7|8189.7|8193.7|8186.7|0
1728400200000|2024-10-08 15:10:00|8193.9|8186.9|8193.4|8186.4|8195.7|8188.7|8191.9|8184.9|0
1728400500000|2024-10-08 15:15:00|8193.2|8186.2|8193.7|8186.7|8194.9|8187.9|8190.4|8183.4|0
1728400800000|2024-10-08 15:20:00|8193.4|8186.4|8191.2|8184.2|8195.2|8188.2|8190.2|8183.2|0
1728401100000|2024-10-08 15:25:00|8190.9|8183.9|8194.9|8187.9|8195.4|8188.4|8190.9|8183.9|0
1728401400000|2024-10-08 15:30:00|8195.2|8188.2|8193.2|8186.2|8198.7|8191.7|8191.4|8184.4|0
1728401700000|2024-10-08 15:35:00|8193.7|8186.7|8199.2|8192.2|8199.2|8192.2|8190.2|8183.2|0
1728402000000|2024-10-08 15:40:00|8198.9|8191.9|8200.7|8193.7|8200.7|8193.7|8197.2|8190.2|0
1728402300000|2024-10-08 15:45:00|8200.4|8193.4|8205.2|8198.2|8205.2|8198.2|8199.9|8192.9|0
1728402600000|2024-10-08 15:50:00|8205.4|8198.4|8207.2|8200.2|8209.2|8202.2|8204.7|8197.7|0
1728402900000|2024-10-08 15:55:00|8207.4|8200.4|8207.7|8200.7|8208.2|8201.2|8205.2|8198.2|0
1728403200000|2024-10-08 16:00:00|8207.9|8200.9|8208.7|8201.7|8211.7|8204.7|8206.7|8199.7|0
1728403500000|2024-10-08 16:05:00|8208.9|8201.9|8206.7|8199.7|8209.9|8202.9|8204.9|8197.9|0
1728403800000|2024-10-08 16:10:00|8207.2|8200.2|8207.7|8200.7|8208.9|8201.9|8205.7|8198.7|0
1728404100000|2024-10-08 16:15:00|8208.2|8201.2|8207.2|8200.2|8208.7|8201.7|8206.2|8199.2|0
1728404400000|2024-10-08 16:20:00|8207.4|8200.4|8206.4|8199.4|8209.7|8202.7|8206.4|8199.4|0
1728404700000|2024-10-08 16:25:00|8206.7|8199.7|8211.9|8204.9|8212.4|8205.4|8206.7|8199.7|0
1728405000000|2024-10-08 16:30:00|8212.2|8205.2|8210.9|8203.9|8212.2|8205.2|8210.2|8203.2|0
1728405300000|2024-10-08 16:35:00|8211.2|8204.2|8216.7|8209.7|8216.7|8209.7|8211.2|8204.2|0
1728405600000|2024-10-08 16:40:00|8216.9|8209.9|8215.2|8208.2|8217.4|8210.4|8213.9|8206.9|0
1728405900000|2024-10-08 16:45:00|8215.4|8208.4|8209.9|8202.9|8215.7|8208.7|8208.7|8201.7|0
1728406200000|2024-10-08 16:50:00|8210.2|8203.2|8211.7|8204.7|8212.2|8205.2|8209.4|8202.4|0
1728406500000|2024-10-08 16:55:00|8211.9|8204.9|8212.7|8205.7|8212.9|8205.9|8210.7|8203.7|0
1728406800000|2024-10-08 17:00:00|8213.2|8206.2|8211.2|8204.2|8213.9|8206.9|8210.7|8203.7|0
1728407100000|2024-10-08 17:05:00|8211.4|8204.4|8213.7|8206.7|8216.7|8209.7|8210.7|8203.7|0
1728407400000|2024-10-08 17:10:00|8213.2|8206.2|8212.2|8205.2|8215.7|8208.7|8210.2|8203.2|0
1728407700000|2024-10-08 17:15:00|8212.7|8205.7|8213.9|8206.9|8214.2|8207.2|8210.7|8203.7|0
1728408000000|2024-10-08 17:20:00|8214.2|8207.2|8215.9|8208.9|8216.2|8209.2|8211.7|8204.7|0
1728408300000|2024-10-08 17:25:00|8215.7|8208.7|8214.2|8207.2|8217.2|8210.2|8213.7|8206.7|0
1728408600000|2024-10-08 17:30:00|8214.4|8207.4|8214.7|8207.7|8215.7|8208.7|8213.4|8206.4|0
1728408900000|2024-10-08 17:35:00|8214.9|8207.9|8213.2|8206.2|8215.2|8208.2|8212.7|8205.7|0
1728409200000|2024-10-08 17:40:00|8212.9|8205.9|8216.9|8209.9|8217.2|8210.2|8212.7|8205.7|0
1728409500000|2024-10-08 17:45:00|8217.2|8210.2|8214.2|8207.2|8217.2|8210.2|8214.2|8207.2|0
1728409800000|2024-10-08 17:50:00|8214.4|8207.4|8213.7|8206.7|8214.7|8207.7|8212.7|8205.7|0
1728410100000|2024-10-08 17:55:00|8213.2|8206.2|8212.7|8205.7|8213.9|8206.9|8212.2|8205.2|0
1728410400000|2024-10-08 18:00:00|8213.2|8206.2|8214.9|8207.9|8214.9|8207.9|8211.7|8204.7|0
1728410700000|2024-10-08 18:05:00|8215.2|8208.2|8215.4|8208.4|8216.2|8209.2|8213.7|8206.7|0
1728411000000|2024-10-08 18:10:00|8215.7|8208.7|8213.7|8206.7|8216.7|8209.7|8213.7|8206.7|0
1728411300000|2024-10-08 18:15:00|8214.2|8207.2|8215.2|8208.2|8215.2|8208.2|8213.4|8206.4|0
1728411600000|2024-10-08 18:20:00|8214.7|8207.7|8213.4|8206.4|8215.2|8208.2|8213.2|8206.2|0
1728411900000|2024-10-08 18:25:00|8213.7|8206.7|8215.2|8208.2|8215.2|8208.2|8212.9|8205.9|0
1728412200000|2024-10-08 18:30:00|8214.9|8207.9|8217.4|8210.4|8217.4|8210.4|8214.4|8207.4|0
1728412500000|2024-10-08 18:35:00|8217.7|8210.7|8217.7|8210.7|8219.7|8212.7|8216.7|8209.7|0
1728412800000|2024-10-08 18:40:00|8218.2|8211.2|8218.2|8211.2|8218.9|8211.9|8217.4|8210.4|0
1728413100000|2024-10-08 18:45:00|8218.4|8211.4|8218.7|8211.7|8219.7|8212.7|8217.7|8210.7|0
1728413400000|2024-10-08 18:50:00|8218.9|8211.9|8217.2|8210.2|8219.7|8212.7|8217.2|8210.2|0
1728413700000|2024-10-08 18:55:00|8217.7|8210.7|8217.7|8210.7|8218.2|8211.2|8217.2|8210.2|0
1728414000000|2024-10-08 19:00:00|8217.2|8210.2|8216.2|8209.2|8217.7|8210.7|8214.7|8207.7|0
1728414300000|2024-10-08 19:05:00|8216.4|8209.4|8216.7|8209.7|8216.9|8209.9|8214.4|8207.4|0
1728414600000|2024-10-08 19:10:00|8216.4|8209.4|8217.7|8210.7|8218.2|8211.2|8216.2|8209.2|0
1728414900000|2024-10-08 19:15:00|8217.4|8210.4|8220.7|8213.7|8220.9|8213.9|8217.4|8210.4|0
1728415200000|2024-10-08 19:20:00|8220.4|8213.4|8219.7|8212.7|8220.4|8213.4|8218.7|8211.7|0
1728415500000|2024-10-08 19:25:00|8219.4|8212.4|8220.7|8213.7|8222.2|8215.2|8218.7|8211.7|0
1728415800000|2024-10-08 19:30:00|8220.2|8213.2|8223.2|8216.2|8223.7|8216.7|8219.9|8212.9|0
1728416100000|2024-10-08 19:35:00|8222.9|8215.9|8222.9|8215.9|8223.4|8216.4|8221.7|8214.7|0
1728416400000|2024-10-08 19:40:00|8223.2|8216.2|8218.2|8211.2|8223.2|8216.2|8218.2|8211.2|0
1728416700000|2024-10-08 19:45:00|8218.7|8211.7|8220.7|8213.7|8220.7|8213.7|8216.9|8209.9|0
1728417000000|2024-10-08 19:50:00|8221.7|8214.7|8222.4|8215.4|8224.7|8217.7|8220.7|8213.7|0
1728417300000|2024-10-08 19:55:00|8221.7|8214.7|8216.5|8209.5|8224.4|8217.4|8215.7|8208.7|0
1728417600000|2024-10-08 20:00:00|8216.6|8209.6|8211.2|8204.2|8216.6|8209.6|8211.1|8204.1|0
1728417900000|2024-10-08 20:05:00|8211.3|8204.3|8214.4|8207.4|8215.2|8208.2|8211.3|8204.3|0
1728418200000|2024-10-08 20:10:00|8214.3|8207.3|8214.9|8207.9|8215.4|8208.4|8214.1|8207.1|0
1728418500000|2024-10-08 20:15:00|8215|8208|8213.5|8206.5|8215.4|8208.4|8213.2|8206.2|0
1728418800000|2024-10-08 20:20:00|8213.4|8206.4|8212.9|8205.9|8213.7|8206.7|8212.9|8205.9|0
1728419100000|2024-10-08 20:25:00|8213|8206|8214.7|8207.7|8214.7|8207.7|8213|8206|0
1728419400000|2024-10-08 20:30:00|8214.5|8207.5|8214|8207|8214.5|8207.5|8213.6|8206.6|0
1728419700000|2024-10-08 20:35:00|8213.9|8206.9|8215.5|8208.5|8216|8209|8213.9|8206.9|0
1728420000000|2024-10-08 20:40:00|8215.4|8208.4|8216.1|8209.1|8216.5|8209.5|8215.2|8208.2|0
1728420300000|2024-10-08 20:45:00|8216|8209|8216.1|8209.1|8217|8210|8215|8208|0
1728420600000|2024-10-08 20:50:00|8216|8209|8215.5|8208.5|8216|8209|8215|8208|0
1728420900000|2024-10-08 20:55:00|8215.3|8208.3|8213.3|8206.3|8215.3|8208.3|8212.8|8205.8|0
1728421200000|2024-10-08 21:00:00|8213.7|8206.7|8213|8206|8214.1|8207.1|8212.3|8205.3|0
1728421500000|2024-10-08 21:05:00|8213.1|8206.1|8213.2|8206.2|8213.2|8206.2|8213.1|8206.1|0
1728421800000|2024-10-08 21:10:00|8213.1|8206.1|8213.1|8206.1|8213.1|8206.1|8212.6|8205.6|0
1728422100000|2024-10-08 21:15:00|8213.2|8206.2|8213.4|8206.4|8213.4|8206.4|8213.2|8206.2|0
1728422400000|2024-10-08 21:20:00|8213.5|8206.5|8213.7|8206.7|8213.9|8206.9|8213.4|8206.4|0
1728422700000|2024-10-08 21:25:00|8214.6|8207.6|8214.3|8207.3|8214.8|8207.8|8214.3|8207.3|0
1728423000000|2024-10-08 21:30:00|8214.2|8207.2|8214.1|8207.1|8214.3|8207.3|8213.8|8206.8|0
1728423300000|2024-10-08 21:35:00|8214|8207|8214.1|8207.1|8214.3|8207.3|8213.9|8206.9|0
1728423600000|2024-10-08 21:40:00|8214.2|8207.2|8214.2|8207.2|8214.2|8207.2|8214.1|8207.1|0
1728423900000|2024-10-08 21:45:00|8214.3|8207.3|8214.3|8207.3|8214.5|8207.5|8214.2|8207.2|0
1728424200000|2024-10-08 21:50:00|8214.4|8207.4|8214.7|8207.7|8214.7|8207.7|8214.4|8207.4|0
1728424500000|2024-10-08 21:55:00|8214.8|8207.8|8214.5|8207.5|8215.1|8208.1|8214.3|8207.3|0
1728424800000|2024-10-08 22:00:00|8215.7|8208.7|8213.9|8206.9|8215.7|8208.7|8213.3|8206.3|0
1728425100000|2024-10-08 22:05:00|8213.6|8206.6|8213.7|8206.7|8214.4|8207.4|8213.6|8206.6|0
1728425400000|2024-10-08 22:10:00|8213.8|8206.8|8214.2|8207.2|8215|8208|8213.3|8206.3|0
1728425700000|2024-10-08 22:15:00|8214.1|8207.1|8214|8207|8214.4|8207.4|8213.9|8206.9|0
1728426000000|2024-10-08 22:20:00|8213.9|8206.9|8214.2|8207.2|8214.4|8207.4|8213.9|8206.9|0
1728426300000|2024-10-08 22:25:00|8214.3|8207.3|8213.1|8206.1|8214.4|8207.4|8213.1|8206.1|0
1728426600000|2024-10-08 22:30:00|8213.2|8206.2|8212|8205|8213.5|8206.5|8211.8|8204.8|0
1728426900000|2024-10-08 22:35:00|8211.9|8204.9|8212|8205|8212.3|8205.3|8211.1|8204.1|0
1728427200000|2024-10-08 22:40:00|8211.9|8204.9|8212|8205|8212.3|8205.3|8211.7|8204.7|0
1728427500000|2024-10-08 22:45:00|8211.9|8204.9|8212.5|8205.5|8213|8206|8211.4|8204.4|0
1728427800000|2024-10-08 22:50:00|8212.6|8205.6|8213|8206|8213.4|8206.4|8212.2|8205.2|0
1728428100000|2024-10-08 22:55:00|8212.8|8205.8|8214.8|8207.8|8215.6|8208.6|8212.8|8205.8|0
1728428400000|2024-10-08 23:00:00|8214.9|8207.9|8214.3|8207.3|8216.4|8209.4|8214.3|8207.3|0
1728428700000|2024-10-08 23:05:00|8214.2|8207.2|8214.3|8207.3|8214.3|8207.3|8213.1|8206.1|0
1728429000000|2024-10-08 23:10:00|8214.4|8207.4|8212.6|8205.6|8214.6|8207.6|8212.6|8205.6|0
1728429300000|2024-10-08 23:15:00|8212.7|8205.7|8212.6|8205.6|8213.5|8206.5|8212.4|8205.4|0
1728429600000|2024-10-08 23:20:00|8212.7|8205.7|8212.4|8205.4|8213.5|8206.5|8212.4|8205.4|0
1728429900000|2024-10-08 23:25:00|8212.3|8205.3|8212.1|8205.1|8212.4|8205.4|8212.1|8205.1|0
1728430200000|2024-10-08 23:30:00|8212|8205|8212.4|8205.4|8212.4|8205.4|8210.9|8203.9|0
1728430500000|2024-10-08 23:35:00|8212.1|8205.1|8212.4|8205.4|8212.6|8205.6|8211.8|8204.8|0
1728430800000|2024-10-08 23:40:00|8212.3|8205.3|8213|8206|8213|8206|8212.1|8205.1|0
1728431100000|2024-10-08 23:45:00|8212.9|8205.9|8212.2|8205.2|8213.3|8206.3|8211.8|8204.8|0
1728431400000|2024-10-08 23:50:00|8212.1|8205.1|8212.2|8205.2|8212.7|8205.7|8211.8|8204.8|0
1728431700000|2024-10-08 23:55:00|8212.1|8205.1|8211.8|8204.8|8212.2|8205.2|8211.8|8204.8|0
1728432000000|2024-10-09 00:00:00|8211.6|8204.6|8220|8213|8220|8213|8210.2|8203.2|0
1728432300000|2024-10-09 00:05:00|8220.3|8213.3|8220|8213|8220.8|8213.8|8219.3|8212.3|0
1728432600000|2024-10-09 00:10:00|8220.3|8213.3|8218.8|8211.8|8220.3|8213.3|8218.8|8211.8|0
1728432900000|2024-10-09 00:15:00|8218|8211|8225|8218|8225.3|8218.3|8218|8211|0
1728433200000|2024-10-09 00:20:00|8224.3|8217.3|8222|8215|8224.3|8217.3|8221.8|8214.8|0
1728433500000|2024-10-09 00:25:00|8222.5|8215.5|8222.8|8215.8|8223.5|8216.5|8220.3|8213.3|0
1728433800000|2024-10-09 00:30:00|8223|8216|8222.3|8215.3|8223.5|8216.5|8221.8|8214.8|0
1728434100000|2024-10-09 00:35:00|8222|8215|8220|8213|8223.5|8216.5|8220|8213|0
1728434400000|2024-10-09 00:40:00|8219.8|8212.8|8223|8216|8223.5|8216.5|8219.8|8212.8|0
1728434700000|2024-10-09 00:45:00|8222.8|8215.8|8223.3|8216.3|8223.3|8216.3|8220.8|8213.8|0
1728435000000|2024-10-09 00:50:00|8223|8216|8224.8|8217.8|8225.3|8218.3|8223|8216|0
1728435300000|2024-10-09 00:55:00|8225.3|8218.3|8224.8|8217.8|8225.8|8218.8|8223.3|8216.3|0
1728435600000|2024-10-09 01:00:00|8225.3|8218.3|8227.3|8220.3|8227.5|8220.5|8224.3|8217.3|0
1728435900000|2024-10-09 01:05:00|8227.8|8220.8|8227.5|8220.5|8229.3|8222.3|8227.5|8220.5|0
1728436200000|2024-10-09 01:10:00|8228.3|8221.3|8225.3|8218.3|8228.3|8221.3|8224.8|8217.8|0
1728436500000|2024-10-09 01:15:00|8225.5|8218.5|8228|8221|8229.8|8222.8|8225.5|8218.5|0
1728436800000|2024-10-09 01:20:00|8228.3|8221.3|8225|8218|8228.8|8221.8|8224.8|8217.8|0
1728437100000|2024-10-09 01:25:00|8226|8219|8225.3|8218.3|8226|8219|8222.3|8215.3|0
1728437400000|2024-10-09 01:30:00|8225.5|8218.5|8222.3|8215.3|8225.5|8218.5|8219.3|8212.3|0
1728437700000|2024-10-09 01:35:00|8222.5|8215.5|8222.3|8215.3|8225|8218|8222|8215|0
1728438000000|2024-10-09 01:40:00|8222.5|8215.5|8221.8|8214.8|8226|8219|8221.5|8214.5|0
1728438300000|2024-10-09 01:45:00|8222|8215|8223.5|8216.5|8224.5|8217.5|8221.3|8214.3|0
1728438600000|2024-10-09 01:50:00|8223.3|8216.3|8220.8|8213.8|8223.3|8216.3|8218.5|8211.5|0
1728438900000|2024-10-09 01:55:00|8220.5|8213.5|8216.5|8209.5|8221.3|8214.3|8216.3|8209.3|0
1728439200000|2024-10-09 02:00:00|8216.3|8209.3|8210|8203|8216.3|8209.3|8209.8|8202.8|0
1728439500000|2024-10-09 02:05:00|8209.5|8202.5|8205.8|8198.8|8209.8|8202.8|8205.8|8198.8|0
1728439800000|2024-10-09 02:10:00|8206|8199|8208.5|8201.5|8208.8|8201.8|8205.8|8198.8|0
1728440100000|2024-10-09 02:15:00|8208.8|8201.8|8209|8202|8209.5|8202.5|8207.8|8200.8|0
1728440400000|2024-10-09 02:20:00|8209.5|8202.5|8209|8202|8212|8205|8208|8201|0
1728440700000|2024-10-09 02:25:00|8208.3|8201.3|8208|8201|8208.3|8201.3|8206.5|8199.5|0
1728441000000|2024-10-09 02:30:00|8207.8|8200.8|8203|8196|8208.5|8201.5|8203|8196|0
1728441300000|2024-10-09 02:35:00|8202.3|8195.3|8199.3|8192.3|8202.8|8195.8|8199.3|8192.3|0
1728441600000|2024-10-09 02:40:00|8199.5|8192.5|8201.8|8194.8|8202.3|8195.3|8199.3|8192.3|0
1728441900000|2024-10-09 02:45:00|8201.3|8194.3|8199.8|8192.8|8202|8195|8199.8|8192.8|0
1728442200000|2024-10-09 02:50:00|8200|8193|8201|8194|8201|8194|8199|8192|0
1728442500000|2024-10-09 02:55:00|8201.5|8194.5|8199.3|8192.3|8202|8195|8199.3|8192.3|0
1728442800000|2024-10-09 03:00:00|8199.5|8192.5|8198.5|8191.5|8200|8193|8197.5|8190.5|0
1728443100000|2024-10-09 03:05:00|8198.3|8191.3|8198.5|8191.5|8199.8|8192.8|8197.8|8190.8|0
1728443400000|2024-10-09 03:10:00|8198.3|8191.3|8198|8191|8199|8192|8196.8|8189.8|0
1728443700000|2024-10-09 03:15:00|8198.5|8191.5|8195|8188|8198.5|8191.5|8194.5|8187.5|0
1728444000000|2024-10-09 03:20:00|8194.8|8187.8|8198.5|8191.5|8198.8|8191.8|8194|8187|0
1728444300000|2024-10-09 03:25:00|8198.3|8191.3|8202.5|8195.5|8202.5|8195.5|8196.5|8189.5|0
1728444600000|2024-10-09 03:30:00|8202|8195|8199.8|8192.8|8202.3|8195.3|8198.3|8191.3|0
1728444900000|2024-10-09 03:35:00|8199.5|8192.5|8202.5|8195.5|8202.8|8195.8|8199.3|8192.3|0
1728445200000|2024-10-09 03:40:00|8202.8|8195.8|8201.3|8194.3|8203|8196|8201.3|8194.3|0
1728445500000|2024-10-09 03:45:00|8200.5|8193.5|8200.3|8193.3|8203|8196|8199.3|8192.3|0
1728445800000|2024-10-09 03:50:00|8199.8|8192.8|8202|8195|8202.8|8195.8|8199|8192|0
1728446100000|2024-10-09 03:55:00|8201.8|8194.8|8202|8195|8203|8196|8201.8|8194.8|0
1728446400000|2024-10-09 04:00:00|8202.3|8195.3|8204|8197|8204|8197|8202.3|8195.3|0
1728446700000|2024-10-09 04:05:00|8203.3|8196.3|8204.8|8197.8|8205|8198|8202.3|8195.3|0
1728447000000|2024-10-09 04:10:00|8204.5|8197.5|8204|8197|8205|8198|8202.3|8195.3|0
1728447300000|2024-10-09 04:15:00|8205|8198|8204.3|8197.3|8205.3|8198.3|8203.5|8196.5|0
1728447600000|2024-10-09 04:20:00|8204|8197|8205|8198|8205.5|8198.5|8204|8197|0
1728447900000|2024-10-09 04:25:00|8204.8|8197.8|8204.5|8197.5|8205.5|8198.5|8204.5|8197.5|0
1728448200000|2024-10-09 04:30:00|8202|8195|8203|8196|8204.5|8197.5|8202|8195|0
1728448500000|2024-10-09 04:35:00|8202.8|8195.8|8202.3|8195.3|8203.3|8196.3|8200|8193|0
1728448800000|2024-10-09 04:40:00|8201.3|8194.3|8201|8194|8202.3|8195.3|8199|8192|0
1728449100000|2024-10-09 04:45:00|8200.5|8193.5|8201|8194|8201.3|8194.3|8200.3|8193.3|0
1728449400000|2024-10-09 04:50:00|8200.8|8193.8|8201.3|8194.3|8201.3|8194.3|8199.8|8192.8|0
1728449700000|2024-10-09 04:55:00|8201|8194|8202.8|8195.8|8203.8|8196.8|8200.5|8193.5|0
1728450000000|2024-10-09 05:00:00|8202.3|8195.3|8214|8207|8214|8207|8202.3|8195.3|0
1728450300000|2024-10-09 05:05:00|8214.5|8207.5|8212.3|8205.3|8215.3|8208.3|8211.3|8204.3|0
1728450600000|2024-10-09 05:10:00|8212.5|8205.5|8207|8200|8213.8|8206.8|8206.8|8199.8|0
1728450900000|2024-10-09 05:15:00|8206.8|8199.8|8210.3|8203.3|8211|8204|8205.5|8198.5|0
1728451200000|2024-10-09 05:20:00|8209.5|8202.5|8212.5|8205.5|8212.8|8205.8|8208.5|8201.5|0
1728451500000|2024-10-09 05:25:00|8211.8|8204.8|8208.5|8201.5|8214.5|8207.5|8208.5|8201.5|0
1728451800000|2024-10-09 05:30:00|8208.8|8201.8|8215|8208|8216.8|8209.8|8208.8|8201.8|0
1728452100000|2024-10-09 05:35:00|8215.5|8208.5|8220.5|8213.5|8221.5|8214.5|8215.5|8208.5|0
1728452400000|2024-10-09 05:40:00|8220.3|8213.3|8219.3|8212.3|8222|8215|8217.3|8210.3|0
1728452700000|2024-10-09 05:45:00|8219.5|8212.5|8217.3|8210.3|8219.5|8212.5|8217.3|8210.3|0
1728453000000|2024-10-09 05:50:00|8217.5|8210.5|8218.3|8211.3|8219.5|8212.5|8216.3|8209.3|0
1728453300000|2024-10-09 05:55:00|8218.5|8211.5|8212.8|8205.8|8218.8|8211.8|8212.5|8205.5|0
1728453600000|2024-10-09 06:00:00|8213.5|8206.5|8230|8223|8231.5|8224.5|8213.5|8206.5|0
1728453900000|2024-10-09 06:05:00|8231.8|8224.8|8224.8|8217.8|8234.5|8227.5|8223.3|8216.3|0
1728454200000|2024-10-09 06:10:00|8225.5|8218.5|8223|8216|8226.3|8219.3|8221|8214|0
1728454500000|2024-10-09 06:15:00|8223.3|8216.3|8218|8211|8225.3|8218.3|8218|8211|0
1728454800000|2024-10-09 06:20:00|8218.3|8211.3|8219|8212|8219.5|8212.5|8215.8|8208.8|0
1728455100000|2024-10-09 06:25:00|8219.3|8212.3|8224|8217|8224.3|8217.3|8219|8212|0
1728455400000|2024-10-09 06:30:00|8224.3|8217.3|8211.5|8204.5|8224.3|8217.3|8211.3|8204.3|0
1728455700000|2024-10-09 06:35:00|8211.8|8204.8|8211|8204|8213|8206|8208.3|8201.3|0
1728456000000|2024-10-09 06:40:00|8211.3|8204.3|8213|8206|8215|8208|8211.3|8204.3|0
1728456300000|2024-10-09 06:45:00|8212.3|8205.3|8213.3|8206.3|8215|8208|8210.5|8203.5|0
1728456600000|2024-10-09 06:50:00|8213.5|8206.5|8215.5|8208.5|8217.5|8210.5|8213.5|8206.5|0
1728456900000|2024-10-09 06:55:00|8215.8|8208.8|8214.8|8207.8|8223.5|8216.5|8214.8|8207.8|0
1728457200000|2024-10-09 07:00:00|8212.5|8205.5|8223|8216|8223.3|8216.3|8207.3|8200.3|0
1728457500000|2024-10-09 07:05:00|8223.3|8216.3|8221.3|8214.3|8230.8|8223.8|8221.3|8214.3|0
1728457800000|2024-10-09 07:10:00|8220|8213|8232.4|8225.4|8232.9|8225.9|8220|8213|0
1728458100000|2024-10-09 07:15:00|8231.9|8224.9|8228.2|8221.2|8233.4|8226.4|8226.9|8219.9|0
1728458400000|2024-10-09 07:20:00|8227.9|8220.9|8234.2|8227.2|8236.2|8229.2|8226.9|8219.9|0
1728458700000|2024-10-09 07:25:00|8234.7|8227.7|8235.7|8228.7|8238.2|8231.2|8233.2|8226.2|0
1728459000000|2024-10-09 07:30:00|8234.9|8227.9|8231.4|8224.4|8235.7|8228.7|8228.4|8221.4|0
1728459300000|2024-10-09 07:35:00|8231.2|8224.2|8231.9|8224.9|8233.4|8226.4|8226.9|8219.9|0
1728459600000|2024-10-09 07:40:00|8231.4|8224.4|8228.2|8221.2|8232.2|8225.2|8225.2|8218.2|0
1728459900000|2024-10-09 07:45:00|8226.9|8219.9|8229.7|8222.7|8230.9|8223.9|8226.9|8219.9|0
1728460200000|2024-10-09 07:50:00|8229.9|8222.9|8229.4|8222.4|8232.2|8225.2|8225.7|8218.7|0
1728460500000|2024-10-09 07:55:00|8230.2|8223.2|8234.9|8227.9|8236.4|8229.4|8228.9|8221.9|0
1728460800000|2024-10-09 08:00:00|8234.7|8227.7|8231.4|8224.4|8234.9|8227.9|8227.9|8220.9|0
1728461100000|2024-10-09 08:05:00|8231.7|8224.7|8231.2|8224.2|8233.9|8226.9|8228.7|8221.7|0
1728461400000|2024-10-09 08:10:00|8230.9|8223.9|8230.2|8223.2|8234.2|8227.2|8228.4|8221.4|0
1728461700000|2024-10-09 08:15:00|8229.4|8222.4|8226.4|8219.4|8232.7|8225.7|8226.4|8219.4|0
1728462000000|2024-10-09 08:20:00|8226.7|8219.7|8218.7|8211.7|8227.7|8220.7|8218.4|8211.4|0
1728462300000|2024-10-09 08:25:00|8218.9|8211.9|8226.7|8219.7|8226.9|8219.9|8217.4|8210.4|0
1728462600000|2024-10-09 08:30:00|8226.9|8219.9|8225.9|8218.9|8228.2|8221.2|8223.7|8216.7|0
1728462900000|2024-10-09 08:35:00|8226.2|8219.2|8226.4|8219.4|8227.7|8220.7|8224.9|8217.9|0
1728463200000|2024-10-09 08:40:00|8225.9|8218.9|8226.4|8219.4|8229.7|8222.7|8225.4|8218.4|0
1728463500000|2024-10-09 08:45:00|8226.7|8219.7|8225.4|8218.4|8226.9|8219.9|8223.2|8216.2|0
1728463800000|2024-10-09 08:50:00|8225.2|8218.2|8219.7|8212.7|8226.9|8219.9|8219.7|8212.7|0
1728464100000|2024-10-09 08:55:00|8219.9|8212.9|8223.2|8216.2|8224.2|8217.2|8219.2|8212.2|0
1728464400000|2024-10-09 09:00:00|8222.4|8215.4|8224.4|8217.4|8226.4|8219.4|8220.2|8213.2|0
1728464700000|2024-10-09 09:05:00|8224.2|8217.2|8224.7|8217.7|8226.7|8219.7|8222.7|8215.7|0
1728465000000|2024-10-09 09:10:00|8224.9|8217.9|8228.9|8221.9|8229.4|8222.4|8224.4|8217.4|0
1728465300000|2024-10-09 09:15:00|8229.2|8222.2|8234.9|8227.9|8235.2|8228.2|8228.2|8221.2|0
1728465600000|2024-10-09 09:20:00|8235.2|8228.2|8236.9|8229.9|8237.7|8230.7|8234.7|8227.7|0
1728465900000|2024-10-09 09:25:00|8237.2|8230.2|8234.9|8227.9|8238.7|8231.7|8234.4|8227.4|0
1728466200000|2024-10-09 09:30:00|8235.2|8228.2|8234.4|8227.4|8238.7|8231.7|8233.4|8226.4|0
1728466500000|2024-10-09 09:35:00|8234.7|8227.7|8235.4|8228.4|8235.7|8228.7|8230.7|8223.7|0
1728466800000|2024-10-09 09:40:00|8235.7|8228.7|8239.7|8232.7|8240.2|8233.2|8235.7|8228.7|0
1728467100000|2024-10-09 09:45:00|8238.4|8231.4|8239.4|8232.4|8239.7|8232.7|8235.2|8228.2|0
1728467400000|2024-10-09 09:50:00|8239.2|8232.2|8241.2|8234.2|8241.7|8234.7|8239.2|8232.2|0
1728467700000|2024-10-09 09:55:00|8241.4|8234.4|8237.9|8230.9|8241.7|8234.7|8237.7|8230.7|0
1728468000000|2024-10-09 10:00:00|8237.7|8230.7|8235.7|8228.7|8238.2|8231.2|8233.7|8226.7|0
1728468300000|2024-10-09 10:05:00|8235.2|8228.2|8233.4|8226.4|8238.7|8231.7|8233.4|8226.4|0
1728468600000|2024-10-09 10:10:00|8233.2|8226.2|8230.7|8223.7|8233.2|8226.2|8229.4|8222.4|0
1728468900000|2024-10-09 10:15:00|8230.2|8223.2|8230.7|8223.7|8232.2|8225.2|8228.7|8221.7|0
1728469200000|2024-10-09 10:20:00|8230.2|8223.2|8226.2|8219.2|8230.4|8223.4|8224.7|8217.7|0
1728469500000|2024-10-09 10:25:00|8225.9|8218.9|8229.2|8222.2|8231.4|8224.4|8225.7|8218.7|0
1728469800000|2024-10-09 10:30:00|8229.4|8222.4|8227.9|8220.9|8230.7|8223.7|8224.7|8217.7|0
1728470100000|2024-10-09 10:35:00|8228.2|8221.2|8226.7|8219.7|8229.7|8222.7|8224.2|8217.2|0
1728470400000|2024-10-09 10:40:00|8226.4|8219.4|8226.9|8219.9|8227.4|8220.4|8223.2|8216.2|0
1728470700000|2024-10-09 10:45:00|8226.7|8219.7|8221.9|8214.9|8227.4|8220.4|8221.2|8214.2|0
1728471000000|2024-10-09 10:50:00|8221.7|8214.7|8216.9|8209.9|8222.7|8215.7|8214.9|8207.9|0
1728471300000|2024-10-09 10:55:00|8216.7|8209.7|8220.9|8213.9|8221.2|8214.2|8215.7|8208.7|0
1728471600000|2024-10-09 11:00:00|8220.7|8213.7|8219.4|8212.4|8221.7|8214.7|8217.7|8210.7|0
1728471900000|2024-10-09 11:05:00|8219.2|8212.2|8218.2|8211.2|8219.7|8212.7|8215.7|8208.7|0
1728472200000|2024-10-09 11:10:00|8217.9|8210.9|8216.2|8209.2|8218.2|8211.2|8214.7|8207.7|0
1728472500000|2024-10-09 11:15:00|8215.2|8208.2|8214.7|8207.7|8216.9|8209.9|8213.9|8206.9|0
1728472800000|2024-10-09 11:20:00|8214.9|8207.9|8217.7|8210.7|8217.7|8210.7|8213.2|8206.2|0
1728473100000|2024-10-09 11:25:00|8217.2|8210.2|8218.7|8211.7|8218.7|8211.7|8217.2|8210.2|0
1728473400000|2024-10-09 11:30:00|8218.4|8211.4|8216.7|8209.7|8219.7|8212.7|8216.7|8209.7|0
1728473700000|2024-10-09 11:35:00|8217.2|8210.2|8214.4|8207.4|8217.2|8210.2|8213.2|8206.2|0
1728474000000|2024-10-09 11:40:00|8213.6|8206.6|8213.9|8206.9|8216.1|8209.1|8213.1|8206.1|0
1728474300000|2024-10-09 11:45:00|8213.4|8206.4|8216.9|8209.9|8216.9|8209.9|8212.6|8205.6|0
1728474600000|2024-10-09 11:50:00|8217.1|8210.1|8217.6|8210.6|8218.9|8211.9|8216.9|8209.9|0
1728474900000|2024-10-09 11:55:00|8217.4|8210.4|8218.4|8211.4|8221.4|8214.4|8217.4|8210.4|0
1728475200000|2024-10-09 12:00:00|8218.1|8211.1|8218.4|8211.4|8220.9|8213.9|8216.4|8209.4|0
1728475500000|2024-10-09 12:05:00|8218.9|8211.9|8221.9|8214.9|8221.9|8214.9|8217.1|8210.1|0
1728475800000|2024-10-09 12:10:00|8222.1|8215.1|8222.1|8215.1|8222.9|8215.9|8221.4|8214.4|0
1728476100000|2024-10-09 12:15:00|8222.6|8215.6|8218.4|8211.4|8222.9|8215.9|8217.9|8210.9|0
1728476400000|2024-10-09 12:20:00|8218.6|8211.6|8215.4|8208.4|8218.9|8211.9|8214.9|8207.9|0
1728476700000|2024-10-09 12:25:00|8214.9|8207.9|8216.9|8209.9|8217.4|8210.4|8213.4|8206.4|0
1728477000000|2024-10-09 12:30:00|8217.4|8210.4|8208.9|8201.9|8217.4|8210.4|8208.9|8201.9|0
1728477300000|2024-10-09 12:35:00|8209.4|8202.4|8213.1|8206.1|8213.6|8206.6|8209.4|8202.4|0
1728477600000|2024-10-09 12:40:00|8212.9|8205.9|8205.1|8198.1|8212.9|8205.9|8204.4|8197.4|0
1728477900000|2024-10-09 12:45:00|8204.9|8197.9|8207.9|8200.9|8208.4|8201.4|8202.6|8195.6|0
1728478200000|2024-10-09 12:50:00|8207.4|8200.4|8205.4|8198.4|8207.6|8200.6|8202.9|8195.9|0
1728478500000|2024-10-09 12:55:00|8205.1|8198.1|8205.4|8198.4|8207.9|8200.9|8203.4|8196.4|0
1728478800000|2024-10-09 13:00:00|8205.9|8198.9|8206.9|8199.9|8207.9|8200.9|8204.6|8197.6|0
1728479100000|2024-10-09 13:05:00|8206.6|8199.6|8200.9|8193.9|8206.6|8199.6|8200.6|8193.6|0
1728479400000|2024-10-09 13:10:00|8200.6|8193.6|8196.9|8189.9|8202.1|8195.1|8195.9|8188.9|0
1728479700000|2024-10-09 13:15:00|8196.4|8189.4|8202.9|8195.9|8203.1|8196.1|8195.6|8188.6|0
1728480000000|2024-10-09 13:20:00|8202.4|8195.4|8201.4|8194.4|8202.6|8195.6|8199.9|8192.9|0
1728480300000|2024-10-09 13:25:00|8201.6|8194.6|8206.1|8199.1|8207.4|8200.4|8201.6|8194.6|0
1728480600000|2024-10-09 13:30:00|8206.4|8199.4|8207.1|8200.1|8207.4|8200.4|8201.1|8194.1|0
1728480900000|2024-10-09 13:35:00|8206.4|8199.4|8216.9|8209.9|8218.4|8211.4|8205.9|8198.9|0
1728481200000|2024-10-09 13:40:00|8216.1|8209.1|8221.6|8214.6|8223.4|8216.4|8214.4|8207.4|0
1728481500000|2024-10-09 13:45:00|8222.1|8215.1|8225.9|8218.9|8227.9|8220.9|8222.1|8215.1|0
1728481800000|2024-10-09 13:50:00|8225.4|8218.4|8231.9|8224.9|8232.6|8225.6|8223.9|8216.9|0
1728482100000|2024-10-09 13:55:00|8232.1|8225.1|8232.4|8225.4|8232.6|8225.6|8229.4|8222.4|0
1728482400000|2024-10-09 14:00:00|8232.9|8225.9|8228.9|8221.9|8235.9|8228.9|8226.9|8219.9|0
1728482700000|2024-10-09 14:05:00|8227.6|8220.6|8230.9|8223.9|8231.9|8224.9|8227.1|8220.1|0
1728483000000|2024-10-09 14:10:00|8231.1|8224.1|8230.4|8223.4|8234.4|8227.4|8227.9|8220.9|0
1728483300000|2024-10-09 14:15:00|8229.9|8222.9|8224.4|8217.4|8229.9|8222.9|8223.6|8216.6|0
1728483600000|2024-10-09 14:20:00|8223.9|8216.9|8222.9|8215.9|8224.9|8217.9|8220.4|8213.4|0
1728483900000|2024-10-09 14:25:00|8223.4|8216.4|8223.9|8216.9|8227.1|8220.1|8222.9|8215.9|0
1728484200000|2024-10-09 14:30:00|8224.4|8217.4|8223.4|8216.4|8226.9|8219.9|8221.9|8214.9|0
1728484500000|2024-10-09 14:35:00|8223.6|8216.6|8227.4|8220.4|8227.4|8220.4|8221.9|8214.9|0
1728484800000|2024-10-09 14:40:00|8227.9|8220.9|8226.4|8219.4|8228.9|8221.9|8225.9|8218.9|0
1728485100000|2024-10-09 14:45:00|8226.6|8219.6|8230.1|8223.1|8230.4|8223.4|8224.6|8217.6|0
1728485400000|2024-10-09 14:50:00|8230.4|8223.4|8232.9|8225.9|8232.9|8225.9|8228.1|8221.1|0
1728485700000|2024-10-09 14:55:00|8232.6|8225.6|8233.4|8226.4|8234.4|8227.4|8231.4|8224.4|0
1728486000000|2024-10-09 15:00:00|8233.6|8226.6|8238.6|8231.6|8238.9|8231.9|8233.4|8226.4|0
1728486300000|2024-10-09 15:05:00|8238.9|8231.9|8242.4|8235.4|8242.4|8235.4|8238.9|8231.9|0
1728486600000|2024-10-09 15:10:00|8242.1|8235.1|8242.4|8235.4|8244.1|8237.1|8240.4|8233.4|0
1728486900000|2024-10-09 15:15:00|8242.9|8235.9|8242.9|8235.9|8243.4|8236.4|8240.4|8233.4|0
1728487200000|2024-10-09 15:20:00|8243.1|8236.1|8247.9|8240.9|8248.4|8241.4|8242.9|8235.9|0
1728487500000|2024-10-09 15:25:00|8248.1|8241.1|8246.6|8239.6|8248.9|8241.9|8245.9|8238.9|0
1728487800000|2024-10-09 15:30:00|8243.1|8236.1|8244.3|8237.3|8246.8|8239.8|8243.1|8236.1|0
1728488100000|2024-10-09 15:35:00|8244.1|8237.1|8243.3|8236.3|8245.6|8238.6|8242.6|8235.6|0
1728488400000|2024-10-09 15:40:00|8243.6|8236.6|8249.1|8242.1|8249.1|8242.1|8243.6|8236.6|0
1728488700000|2024-10-09 15:45:00|8249.6|8242.6|8250.6|8243.6|8251.1|8244.1|8248.6|8241.6|0
1728489000000|2024-10-09 15:50:00|8250.3|8243.3|8251.1|8244.1|8251.3|8244.3|8250.1|8243.1|0
1728489300000|2024-10-09 15:55:00|8251.3|8244.3|8253.6|8246.6|8253.6|8246.6|8251.1|8244.1|0
1728489600000|2024-10-09 16:00:00|8254.1|8247.1|8252.1|8245.1|8254.6|8247.6|8251.1|8244.1|0
1728489900000|2024-10-09 16:05:00|8252.3|8245.3|8255.8|8248.8|8256.1|8249.1|8252.1|8245.1|0
1728490200000|2024-10-09 16:10:00|8255.6|8248.6|8257.6|8250.6|8258.1|8251.1|8255.6|8248.6|0
1728490500000|2024-10-09 16:15:00|8257.1|8250.1|8253.1|8246.1|8257.6|8250.6|8253.1|8246.1|0
1728490800000|2024-10-09 16:20:00|8252.8|8245.8|8254.1|8247.1|8255.6|8248.6|8252.6|8245.6|0
1728491100000|2024-10-09 16:25:00|8254.3|8247.3|8254.1|8247.1|8256.1|8249.1|8254.1|8247.1|0
1728491400000|2024-10-09 16:30:00|8254.3|8247.3|8252.3|8245.3|8254.6|8247.6|8251.1|8244.1|0
1728491700000|2024-10-09 16:35:00|8252.6|8245.6|8251.3|8244.3|8252.8|8245.8|8251.1|8244.1|0
1728492000000|2024-10-09 16:40:00|8251.6|8244.6|8250.6|8243.6|8251.8|8244.8|8249.6|8242.6|0
1728492300000|2024-10-09 16:45:00|8250.8|8243.8|8256.6|8249.6|8258.1|8251.1|8250.8|8243.8|0
1728492600000|2024-10-09 16:50:00|8256.8|8249.8|8261.1|8254.1|8261.1|8254.1|8256.8|8249.8|0
1728492900000|2024-10-09 16:55:00|8260.8|8253.8|8262.6|8255.6|8263.1|8256.1|8259.6|8252.6|0
1728493200000|2024-10-09 17:00:00|8262.3|8255.3|8263.6|8256.6|8265.1|8258.1|8262.1|8255.1|0
1728493500000|2024-10-09 17:05:00|8263.3|8256.3|8265.1|8258.1|8265.6|8258.6|8262.8|8255.8|0
1728493800000|2024-10-09 17:10:00|8265.3|8258.3|8276.6|8269.6|8279.6|8272.6|8265.3|8258.3|0
1728494100000|2024-10-09 17:15:00|8276.1|8269.1|8271.1|8264.1|8276.1|8269.1|8270.1|8263.1|0
1728494400000|2024-10-09 17:20:00|8271.6|8264.6|8273.6|8266.6|8274.1|8267.1|8271.3|8264.3|0
1728494700000|2024-10-09 17:25:00|8273.3|8266.3|8272.6|8265.6|8275.3|8268.3|8272.1|8265.1|0
1728495000000|2024-10-09 17:30:00|8272.3|8265.3|8274.6|8267.6|8274.8|8267.8|8270.1|8263.1|0
1728495300000|2024-10-09 17:35:00|8274.3|8267.3|8275.1|8268.1|8275.6|8268.6|8273.6|8266.6|0
1728495600000|2024-10-09 17:40:00|8275.3|8268.3|8274.8|8267.8|8276.8|8269.8|8274.6|8267.6|0
1728495900000|2024-10-09 17:45:00|8274.1|8267.1|8272.1|8265.1|8274.6|8267.6|8272.1|8265.1|0
1728496200000|2024-10-09 17:50:00|8272.3|8265.3|8273.3|8266.3|8275.3|8268.3|8269.3|8262.3|0
1728496500000|2024-10-09 17:55:00|8273.1|8266.1|8275.3|8268.3|8276.8|8269.8|8272.6|8265.6|0
1728496800000|2024-10-09 18:00:00|8276.1|8269.1|8274.8|8267.8|8276.1|8269.1|8272.1|8265.1|0
1728497100000|2024-10-09 18:05:00|8275.1|8268.1|8276.1|8269.1|8277.3|8270.3|8274.6|8267.6|0
1728497400000|2024-10-09 18:10:00|8275.8|8268.8|8275.6|8268.6|8276.3|8269.3|8273.6|8266.6|0
1728497700000|2024-10-09 18:15:00|8275.3|8268.3|8272.3|8265.3|8275.6|8268.6|8272.1|8265.1|0
1728498000000|2024-10-09 18:20:00|8272.1|8265.1|8269.6|8262.6|8273.1|8266.1|8268.1|8261.1|0
1728498300000|2024-10-09 18:25:00|8269.8|8262.8|8271.1|8264.1|8272.1|8265.1|8269.8|8262.8|0
1728498600000|2024-10-09 18:30:00|8271.3|8264.3|8272.1|8265.1|8273.6|8266.6|8270.1|8263.1|0
1728498900000|2024-10-09 18:35:00|8271.8|8264.8|8271.6|8264.6|8272.6|8265.6|8270.1|8263.1|0
1728499200000|2024-10-09 18:40:00|8271.3|8264.3|8273.6|8266.6|8274.6|8267.6|8271.1|8264.1|0
1728499500000|2024-10-09 18:45:00|8273.8|8266.8|8277.1|8270.1|8277.3|8270.3|8273.6|8266.6|0
1728499800000|2024-10-09 18:50:00|8276.6|8269.6|8274.6|8267.6|8277.6|8270.6|8273.3|8266.3|0
1728500100000|2024-10-09 18:55:00|8274.3|8267.3|8273.1|8266.1|8275.6|8268.6|8271.1|8264.1|0
1728500400000|2024-10-09 19:00:00|8272.6|8265.6|8274.8|8267.8|8275.6|8268.6|8271.3|8264.3|0
1728500700000|2024-10-09 19:05:00|8275.1|8268.1|8273.1|8266.1|8275.3|8268.3|8271.3|8264.3|0
1728501000000|2024-10-09 19:10:00|8272.6|8265.6|8272.8|8265.8|8273.1|8266.1|8271.6|8264.6|0
1728501300000|2024-10-09 19:15:00|8273.1|8266.1|8273.1|8266.1|8274.1|8267.1|8272.6|8265.6|0
1728501600000|2024-10-09 19:20:00|8273.6|8266.6|8274.1|8267.1|8275.1|8268.1|8273.1|8266.1|0
1728501900000|2024-10-09 19:25:00|8274.6|8267.6|8272.6|8265.6|8275.1|8268.1|8272.1|8265.1|0
1728502200000|2024-10-09 19:30:00|8272.1|8265.1|8273.6|8266.6|8274.6|8267.6|8270.1|8263.1|0
1728502500000|2024-10-09 19:35:00|8273.3|8266.3|8274.6|8267.6|8275.3|8268.3|8272.3|8265.3|0
1728502800000|2024-10-09 19:40:00|8274.8|8267.8|8272.3|8265.3|8274.8|8267.8|8272.1|8265.1|0
1728503100000|2024-10-09 19:45:00|8272.6|8265.6|8273.6|8266.6|8274.1|8267.1|8271.6|8264.6|0
1728503400000|2024-10-09 19:50:00|8273.8|8266.8|8276.6|8269.6|8278.3|8271.3|8273.8|8266.8|0
1728503700000|2024-10-09 19:55:00|8276.1|8269.1|8274|8267|8276.6|8269.6|8273.3|8266.3|0
1728504000000|2024-10-09 20:00:00|8273.8|8266.8|8268.8|8261.8|8273.8|8266.8|8267.2|8260.2|0
1728504300000|2024-10-09 20:05:00|8268.7|8261.7|8268.9|8261.9|8269.9|8262.9|8268.1|8261.1|0
1728504600000|2024-10-09 20:10:00|8268.8|8261.8|8267.5|8260.5|8269.2|8262.2|8267.4|8260.4|0
1728504900000|2024-10-09 20:15:00|8267.6|8260.6|8264.5|8257.5|8267.8|8260.8|8264.5|8257.5|0
1728505200000|2024-10-09 20:20:00|8264.4|8257.4|8265|8258|8265.6|8258.6|8264.2|8257.2|0
1728505500000|2024-10-09 20:25:00|8265.2|8258.2|8265.5|8258.5|8266.1|8259.1|8265.2|8258.2|0
1728505800000|2024-10-09 20:30:00|8265.4|8258.4|8266.4|8259.4|8267|8260|8264.7|8257.7|0
1728506100000|2024-10-09 20:35:00|8266.6|8259.6|8269.4|8262.4|8269.4|8262.4|8266.6|8259.6|0
1728506400000|2024-10-09 20:40:00|8269.3|8262.3|8269.5|8262.5|8269.5|8262.5|8268.9|8261.9|0
1728506700000|2024-10-09 20:45:00|8269.3|8262.3|8269.8|8262.8|8269.8|8262.8|8268.7|8261.7|0
1728507000000|2024-10-09 20:50:00|8269.9|8262.9|8272|8265|8272|8265|8269.8|8262.8|0
1728507300000|2024-10-09 20:55:00|8271.9|8264.9|8272.5|8265.5|8272.9|8265.9|8271.5|8264.5|0
1728507600000|2024-10-09 21:00:00|8272.6|8265.6|8271.2|8264.2|8272.6|8265.6|8270.9|8263.9|0
1728507900000|2024-10-09 21:05:00|8271.1|8264.1|8271.1|8264.1|8271.6|8264.6|8271|8264|0
1728508200000|2024-10-09 21:10:00|8271.2|8264.2|8271|8264|8271.2|8264.2|8270.8|8263.8|0
1728508500000|2024-10-09 21:15:00|8270.9|8263.9|8271.4|8264.4|8271.4|8264.4|8270.9|8263.9|0
1728508800000|2024-10-09 21:20:00|8271.3|8264.3|8271|8264|8271.3|8264.3|8271|8264|0
1728509100000|2024-10-09 21:25:00|8270.9|8263.9|8270.5|8263.5|8270.9|8263.9|8270.5|8263.5|0
1728509400000|2024-10-09 21:30:00|8270.4|8263.4|8270.1|8263.1|8270.5|8263.5|8270.1|8263.1|0
1728509700000|2024-10-09 21:35:00|8270|8263|8269.8|8262.8|8270|8263|8269.8|8262.8|0
1728510000000|2024-10-09 21:40:00|8269.9|8262.9|8269.8|8262.8|8270.1|8263.1|8269.6|8262.6|0
1728510300000|2024-10-09 21:45:00|8269.9|8262.9|8269.1|8262.1|8269.9|8262.9|8269|8262|0
1728510600000|2024-10-09 21:50:00|8269.2|8262.2|8269.3|8262.3|8269.5|8262.5|8268.9|8261.9|0
1728510900000|2024-10-09 21:55:00|8269.4|8262.4|8269.3|8262.3|8269.4|8262.4|8269.1|8262.1|0
1728511200000|2024-10-09 22:00:00|8270.4|8263.4|8270.9|8263.9|8272|8265|8268.3|8261.3|0
1728511500000|2024-10-09 22:05:00|8271|8264|8271|8264|8271.8|8264.8|8270.3|8263.3|0
1728511800000|2024-10-09 22:10:00|8271.1|8264.1|8271.2|8264.2|8272.4|8265.4|8270.9|8263.9|0
1728512100000|2024-10-09 22:15:00|8271.3|8264.3|8272.4|8265.4|8272.9|8265.9|8271.2|8264.2|0
1728512400000|2024-10-09 22:20:00|8272.5|8265.5|8273.8|8266.8|8274.9|8267.9|8272.4|8265.4|0
1728512700000|2024-10-09 22:25:00|8273.7|8266.7|8274.4|8267.4|8274.6|8267.6|8273.6|8266.6|0
1728513000000|2024-10-09 22:30:00|8274.5|8267.5|8274.9|8267.9|8274.9|8267.9|8274.1|8267.1|0
1728513300000|2024-10-09 22:35:00|8275|8268|8275.4|8268.4|8275.4|8268.4|8274.7|8267.7|0
1728513600000|2024-10-09 22:40:00|8275.5|8268.5|8275.2|8268.2|8276|8269|8275.1|8268.1|0
1728513900000|2024-10-09 22:45:00|8275.1|8268.1|8274.2|8267.2|8275.1|8268.1|8274.2|8267.2|0
1728514200000|2024-10-09 22:50:00|8274|8267|8274.9|8267.9|8275.1|8268.1|8274|8267|0
1728514500000|2024-10-09 22:55:00|8275|8268|8274.8|8267.8|8275.6|8268.6|8274.8|8267.8|0
1728514800000|2024-10-09 23:00:00|8274.7|8267.7|8275.6|8268.6|8276.2|8269.2|8274.5|8267.5|0
1728515100000|2024-10-09 23:05:00|8275.5|8268.5|8275.6|8268.6|8275.9|8268.9|8275|8268|0
1728515400000|2024-10-09 23:10:00|8275.5|8268.5|8276.6|8269.6|8276.7|8269.7|8275.5|8268.5|0
1728515700000|2024-10-09 23:15:00|8276.5|8269.5|8276.6|8269.6|8277.3|8270.3|8276.3|8269.3|0
1728516000000|2024-10-09 23:20:00|8276.5|8269.5|8274.3|8267.3|8276.5|8269.5|8273.8|8266.8|0
1728516300000|2024-10-09 23:25:00|8274.2|8267.2|8274|8267|8274.3|8267.3|8274|8267|0
1728516600000|2024-10-09 23:30:00|8274.1|8267.1|8274|8267|8274.3|8267.3|8273.5|8266.5|0
1728516900000|2024-10-09 23:35:00|8274.1|8267.1|8273.3|8266.3|8274.3|8267.3|8272.8|8265.8|0
1728517200000|2024-10-09 23:40:00|8273.4|8266.4|8275.9|8268.9|8276.1|8269.1|8273.1|8266.1|0
1728517500000|2024-10-09 23:45:00|8276|8269|8275.3|8268.3|8277|8270|8274.7|8267.7|0
1728517800000|2024-10-09 23:50:00|8275.2|8268.2|8271.8|8264.8|8275.3|8268.3|8271.8|8264.8|0
1728518100000|2024-10-09 23:55:00|8271.7|8264.7|8276.3|8269.3|8276.3|8269.3|8271.3|8264.3|0
1728518400000|2024-10-10 00:00:00|8276.6|8269.6|8279.3|8272.3|8282.8|8275.8|8275|8268|0
1728518700000|2024-10-10 00:05:00|8279|8272|8280.5|8273.5|8280.5|8273.5|8279|8272|0
1728519000000|2024-10-10 00:10:00|8280.3|8273.3|8280|8273|8282.3|8275.3|8278.3|8271.3|0
1728519300000|2024-10-10 00:15:00|8279.3|8272.3|8274.5|8267.5|8279.3|8272.3|8274.3|8267.3|0
1728519600000|2024-10-10 00:20:00|8276.5|8269.5|8274.3|8267.3|8277.5|8270.5|8274.3|8267.3|0
1728519900000|2024-10-10 00:25:00|8274.5|8267.5|8274.5|8267.5|8275.5|8268.5|8272|8265|0
1728520200000|2024-10-10 00:30:00|8274.3|8267.3|8273.8|8266.8|8274.5|8267.5|8273.5|8266.5|0
1728520500000|2024-10-10 00:35:00|8274|8267|8278.5|8271.5|8278.5|8271.5|8274|8267|0
1728520800000|2024-10-10 00:40:00|8278.8|8271.8|8277.8|8270.8|8279|8272|8276|8269|0
1728521100000|2024-10-10 00:45:00|8278|8271|8279.8|8272.8|8280|8273|8277.5|8270.5|0
1728521400000|2024-10-10 00:50:00|8279.3|8272.3|8279.3|8272.3|8280|8273|8279|8272|0
1728521700000|2024-10-10 00:55:00|8279|8272|8275.5|8268.5|8279|8272|8275.5|8268.5|0
1728522000000|2024-10-10 01:00:00|8277.3|8270.3|8277.5|8270.5|8278|8271|8275|8268|0
1728522300000|2024-10-10 01:05:00|8277.8|8270.8|8277.8|8270.8|8278.5|8271.5|8276.8|8269.8|0
1728522600000|2024-10-10 01:10:00|8278|8271|8278.3|8271.3|8279.3|8272.3|8277.8|8270.8|0
1728522900000|2024-10-10 01:15:00|8278|8271|8275.5|8268.5|8278.5|8271.5|8274.5|8267.5|0
1728523200000|2024-10-10 01:20:00|8275.3|8268.3|8276|8269|8276.5|8269.5|8274.3|8267.3|0
1728523500000|2024-10-10 01:25:00|8276.3|8269.3|8277.3|8270.3|8277.3|8270.3|8274.8|8267.8|0
1728523800000|2024-10-10 01:30:00|8277.5|8270.5|8275|8268|8278.3|8271.3|8273.8|8266.8|0
1728524100000|2024-10-10 01:35:00|8274.8|8267.8|8275.5|8268.5|8277.5|8270.5|8273.8|8266.8|0
1728524400000|2024-10-10 01:40:00|8275.8|8268.8|8275.8|8268.8|8279.8|8272.8|8275.8|8268.8|0
1728524700000|2024-10-10 01:45:00|8276|8269|8276.5|8269.5|8278.5|8271.5|8275|8268|0
1728525000000|2024-10-10 01:50:00|8276|8269|8275.8|8268.8|8277|8270|8275.5|8268.5|0
1728525300000|2024-10-10 01:55:00|8275|8268|8276.8|8269.8|8277.5|8270.5|8274.8|8267.8|0
1728525600000|2024-10-10 02:00:00|8276.5|8269.5|8277|8270|8277.3|8270.3|8273.5|8266.5|0
1728525900000|2024-10-10 02:05:00|8276.8|8269.8|8274.5|8267.5|8277.8|8270.8|8274.5|8267.5|0
1728526200000|2024-10-10 02:10:00|8273.8|8266.8|8271|8264|8273.8|8266.8|8270.3|8263.3|0
1728526500000|2024-10-10 02:15:00|8270.8|8263.8|8270.5|8263.5|8271.8|8264.8|8267.5|8260.5|0
1728526800000|2024-10-10 02:20:00|8270.8|8263.8|8272.5|8265.5|8273.3|8266.3|8269.5|8262.5|0
1728527100000|2024-10-10 02:25:00|8272.3|8265.3|8273|8266|8273.3|8266.3|8271.3|8264.3|0
1728527400000|2024-10-10 02:30:00|8273.3|8266.3|8275|8268|8276.3|8269.3|8273.3|8266.3|0
1728527700000|2024-10-10 02:35:00|8274.8|8267.8|8274.8|8267.8|8276.5|8269.5|8274.8|8267.8|0
1728528000000|2024-10-10 02:40:00|8274.3|8267.3|8273.3|8266.3|8275|8268|8272.8|8265.8|0
1728528300000|2024-10-10 02:45:00|8273|8266|8273|8266|8274|8267|8272.5|8265.5|0
1728528600000|2024-10-10 02:50:00|8272.8|8265.8|8271.5|8264.5|8272.8|8265.8|8271.3|8264.3|0
1728528900000|2024-10-10 02:55:00|8271.3|8264.3|8271.3|8264.3|8273.8|8266.8|8271|8264|0
1728529200000|2024-10-10 03:00:00|8271|8264|8272.3|8265.3|8273|8266|8270.3|8263.3|0
1728529500000|2024-10-10 03:05:00|8272.5|8265.5|8270|8263|8272.5|8265.5|8270|8263|0
1728529800000|2024-10-10 03:10:00|8270.8|8263.8|8274.3|8267.3|8274.5|8267.5|8270|8263|0
1728530100000|2024-10-10 03:15:00|8274.5|8267.5|8275|8268|8276|8269|8272.8|8265.8|0
1728530400000|2024-10-10 03:20:00|8274.3|8267.3|8271.3|8264.3|8274.3|8267.3|8269.8|8262.8|0
1728530700000|2024-10-10 03:25:00|8272.5|8265.5|8272|8265|8273.8|8266.8|8271.8|8264.8|0
1728531000000|2024-10-10 03:30:00|8272.3|8265.3|8267|8260|8272.3|8265.3|8266|8259|0
1728531300000|2024-10-10 03:35:00|8266.8|8259.8|8267.3|8260.3|8268.3|8261.3|8266.5|8259.5|0
1728531600000|2024-10-10 03:40:00|8267.8|8260.8|8268|8261|8268.8|8261.8|8267|8260|0
1728531900000|2024-10-10 03:45:00|8267.8|8260.8|8268.5|8261.5|8269.3|8262.3|8267.8|8260.8|0
1728532200000|2024-10-10 03:50:00|8268.8|8261.8|8267.8|8260.8|8269.3|8262.3|8267.3|8260.3|0
1728532500000|2024-10-10 03:55:00|8267|8260|8267.8|8260.8|8268.5|8261.5|8266|8259|0
1728532800000|2024-10-10 04:00:00|8267.5|8260.5|8271.3|8264.3|8272|8265|8267.5|8260.5|0
1728533100000|2024-10-10 04:05:00|8271.5|8264.5|8268.8|8261.8|8271.5|8264.5|8268.5|8261.5|0
1728533400000|2024-10-10 04:10:00|8268.5|8261.5|8269.8|8262.8|8270.3|8263.3|8268.3|8261.3|0
1728533700000|2024-10-10 04:15:00|8269.5|8262.5|8268|8261|8269.5|8262.5|8268|8261|0
1728534000000|2024-10-10 04:20:00|8269|8262|8271|8264|8271.8|8264.8|8269|8262|0
1728534300000|2024-10-10 04:25:00|8270.5|8263.5|8271.3|8264.3|8273|8266|8270.3|8263.3|0
1728534600000|2024-10-10 04:30:00|8272.3|8265.3|8270.3|8263.3|8272.3|8265.3|8268.3|8261.3|0
1728534900000|2024-10-10 04:35:00|8270.8|8263.8|8270|8263|8272.8|8265.8|8270|8263|0
1728535200000|2024-10-10 04:40:00|8269.5|8262.5|8273|8266|8273.3|8266.3|8268.8|8261.8|0
1728535500000|2024-10-10 04:45:00|8272|8265|8272.3|8265.3|8272.3|8265.3|8271|8264|0
1728535800000|2024-10-10 04:50:00|8272|8265|8271|8264|8272|8265|8270.5|8263.5|0
1728536100000|2024-10-10 04:55:00|8271.5|8264.5|8275.3|8268.3|8275.5|8268.5|8271.3|8264.3|0
1728536400000|2024-10-10 05:00:00|8276.3|8269.3|8278.8|8271.8|8279.3|8272.3|8276.3|8269.3|0
1728536700000|2024-10-10 05:05:00|8278|8271|8275|8268|8278|8271|8274.3|8267.3|0
1728537000000|2024-10-10 05:10:00|8274.3|8267.3|8272.5|8265.5|8274.8|8267.8|8272.5|8265.5|0
1728537300000|2024-10-10 05:15:00|8272.3|8265.3|8272|8265|8273.5|8266.5|8270.8|8263.8|0
1728537600000|2024-10-10 05:20:00|8271.5|8264.5|8267.8|8260.8|8271.5|8264.5|8267|8260|0
1728537900000|2024-10-10 05:25:00|8268.3|8261.3|8269.3|8262.3|8269.3|8262.3|8267|8260|0
1728538200000|2024-10-10 05:30:00|8268|8261|8269.3|8262.3|8269.5|8262.5|8267|8260|0
1728538500000|2024-10-10 05:35:00|8269.5|8262.5|8268.5|8261.5|8269.8|8262.8|8267.5|8260.5|0
1728538800000|2024-10-10 05:40:00|8268.3|8261.3|8270|8263|8270.3|8263.3|8266.8|8259.8|0
1728539100000|2024-10-10 05:45:00|8270.3|8263.3|8267.5|8260.5|8271.3|8264.3|8267.5|8260.5|0
1728539400000|2024-10-10 05:50:00|8268.3|8261.3|8265.5|8258.5|8269.3|8262.3|8264.3|8257.3|0
1728539700000|2024-10-10 05:55:00|8265|8258|8262.3|8255.3|8265|8258|8261|8254|0
1728540000000|2024-10-10 06:00:00|8263|8256|8258|8251|8266.3|8259.3|8257.3|8250.3|0
1728540300000|2024-10-10 06:05:00|8257|8250|8259.5|8252.5|8260.8|8253.8|8255.3|8248.3|0
1728540600000|2024-10-10 06:10:00|8259.3|8252.3|8259.5|8252.5|8259.5|8252.5|8254|8247|0
1728540900000|2024-10-10 06:15:00|8259|8252|8257.3|8250.3|8259.8|8252.8|8256.8|8249.8|0
1728541200000|2024-10-10 06:20:00|8257|8250|8262|8255|8264|8257|8256.8|8249.8|0
1728541500000|2024-10-10 06:25:00|8261.5|8254.5|8264|8257|8265.5|8258.5|8261.5|8254.5|0
1728541800000|2024-10-10 06:30:00|8263.8|8256.8|8264|8257|8265.5|8258.5|8262.8|8255.8|0
1728542100000|2024-10-10 06:35:00|8263.8|8256.8|8258|8251|8266|8259|8258|8251|0
1728542400000|2024-10-10 06:40:00|8258.5|8251.5|8254|8247|8258.5|8251.5|8254|8247|0
1728542700000|2024-10-10 06:45:00|8253.8|8246.8|8259.5|8252.5|8260.3|8253.3|8253.8|8246.8|0
1728543000000|2024-10-10 06:50:00|8259|8252|8259|8252|8260.5|8253.5|8257.5|8250.5|0
1728543300000|2024-10-10 06:55:00|8258.8|8251.8|8256.8|8249.8|8258.8|8251.8|8254.8|8247.8|0
1728543600000|2024-10-10 07:00:00|8255.8|8248.8|8268.5|8261.5|8271.5|8264.5|8255.8|8248.8|0
1728543900000|2024-10-10 07:05:00|8268|8261|8271.3|8264.3|8273.3|8266.3|8267.5|8260.5|0
1728544200000|2024-10-10 07:10:00|8270.8|8263.8|8273.5|8266.5|8274|8267|8267.8|8260.8|0
1728544500000|2024-10-10 07:15:00|8274.3|8267.3|8271.8|8264.8|8275.3|8268.3|8267.8|8260.8|0
1728544800000|2024-10-10 07:20:00|8271.3|8264.3|8270.8|8263.8|8274.3|8267.3|8270.8|8263.8|0
1728545100000|2024-10-10 07:25:00|8270.5|8263.5|8266.8|8259.8|8271.8|8264.8|8265.5|8258.5|0
1728545400000|2024-10-10 07:30:00|8267|8260|8263.8|8256.8|8268.8|8261.8|8263.3|8256.3|0
1728545700000|2024-10-10 07:35:00|8263.3|8256.3|8261.8|8254.8|8265.3|8258.3|8260.3|8253.3|0
1728546000000|2024-10-10 07:40:00|8262.6|8255.6|8254.6|8247.6|8262.6|8255.6|8252.1|8245.1|0
1728546300000|2024-10-10 07:45:00|8254.8|8247.8|8253.1|8246.1|8255.1|8248.1|8251.3|8244.3|0
1728546600000|2024-10-10 07:50:00|8252.3|8245.3|8246.3|8239.3|8252.8|8245.8|8245.1|8238.1|0
1728546900000|2024-10-10 07:55:00|8246.1|8239.1|8240.6|8233.6|8248.1|8241.1|8240.6|8233.6|0
1728547200000|2024-10-10 08:00:00|8240.3|8233.3|8242.6|8235.6|8242.6|8235.6|8236.8|8229.8|0
1728547500000|2024-10-10 08:05:00|8242.3|8235.3|8241.6|8234.6|8247.3|8240.3|8240.1|8233.1|0
1728547800000|2024-10-10 08:10:00|8241.1|8234.1|8237.1|8230.1|8241.6|8234.6|8235.1|8228.1|0
1728548100000|2024-10-10 08:15:00|8236.6|8229.6|8236.6|8229.6|8237.8|8230.8|8231.6|8224.6|0
1728548400000|2024-10-10 08:20:00|8236.8|8229.8|8239.8|8232.8|8240.1|8233.1|8235.8|8228.8|0
1728548700000|2024-10-10 08:25:00|8239.6|8232.6|8243.3|8236.3|8244.3|8237.3|8238.8|8231.8|0
1728549000000|2024-10-10 08:30:00|8243.1|8236.1|8243.3|8236.3|8243.8|8236.8|8241.1|8234.1|0
1728549300000|2024-10-10 08:35:00|8243.1|8236.1|8239.6|8232.6|8244.3|8237.3|8239.6|8232.6|0
1728549600000|2024-10-10 08:40:00|8239.8|8232.8|8236.8|8229.8|8241.8|8234.8|8235.8|8228.8|0
1728549900000|2024-10-10 08:45:00|8236.6|8229.6|8238.1|8231.1|8238.6|8231.6|8236.1|8229.1|0
1728550200000|2024-10-10 08:50:00|8238.3|8231.3|8239.1|8232.1|8239.8|8232.8|8236.3|8229.3|0
1728550500000|2024-10-10 08:55:00|8238.8|8231.8|8238.8|8231.8|8243.1|8236.1|8238.1|8231.1|0
1728550800000|2024-10-10 09:00:00|8238.6|8231.6|8240.1|8233.1|8240.6|8233.6|8237.1|8230.1|0
1728551100000|2024-10-10 09:05:00|8240.3|8233.3|8237.3|8230.3|8240.3|8233.3|8237.1|8230.1|0
1728551400000|2024-10-10 09:10:00|8237.1|8230.1|8241.6|8234.6|8243.3|8236.3|8236.3|8229.3|0
1728551700000|2024-10-10 09:15:00|8241.3|8234.3|8238.8|8231.8|8243.1|8236.1|8237.1|8230.1|0
1728552000000|2024-10-10 09:20:00|8238.6|8231.6|8236.8|8229.8|8241.3|8234.3|8236.1|8229.1|0
1728552300000|2024-10-10 09:25:00|8236.6|8229.6|8238.3|8231.3|8241.6|8234.6|8236.3|8229.3|0
1728552600000|2024-10-10 09:30:00|8238.1|8231.1|8241.3|8234.3|8243.1|8236.1|8237.8|8230.8|0
1728552900000|2024-10-10 09:35:00|8241.1|8234.1|8242.8|8235.8|8243.3|8236.3|8239.6|8232.6|0
1728553200000|2024-10-10 09:40:00|8242.6|8235.6|8239.8|8232.8|8244.6|8237.6|8239.3|8232.3|0
1728553500000|2024-10-10 09:45:00|8239.6|8232.6|8235.8|8228.8|8240.8|8233.8|8235.8|8228.8|0
1728553800000|2024-10-10 09:50:00|8235.6|8228.6|8238.3|8231.3|8240.6|8233.6|8235.6|8228.6|0
1728554100000|2024-10-10 09:55:00|8238.1|8231.1|8241.6|8234.6|8241.6|8234.6|8237.1|8230.1|0
1728554400000|2024-10-10 10:00:00|8242.1|8235.1|8240.3|8233.3|8242.6|8235.6|8239.6|8232.6|0
1728554700000|2024-10-10 10:05:00|8240.1|8233.1|8240.1|8233.1|8242.1|8235.1|8238.6|8231.6|0
1728555000000|2024-10-10 10:10:00|8242.3|8235.3|8241.6|8234.6|8244.8|8237.8|8241.1|8234.1|0
1728555300000|2024-10-10 10:15:00|8241.8|8234.8|8236.8|8229.8|8241.8|8234.8|8236.8|8229.8|0
1728555600000|2024-10-10 10:20:00|8236.6|8229.6|8234.1|8227.1|8236.8|8229.8|8232.1|8225.1|0
1728555900000|2024-10-10 10:25:00|8234.3|8227.3|8237.8|8230.8|8238.1|8231.1|8232.8|8225.8|0
1728556200000|2024-10-10 10:30:00|8238.1|8231.1|8240.1|8233.1|8240.3|8233.3|8237.1|8230.1|0
1728556500000|2024-10-10 10:35:00|8239.8|8232.8|8238.6|8231.6|8241.1|8234.1|8236.6|8229.6|0
1728556800000|2024-10-10 10:40:00|8238.8|8231.8|8237.3|8230.3|8241.6|8234.6|8237.3|8230.3|0
1728557100000|2024-10-10 10:45:00|8237.6|8230.6|8237.1|8230.1|8238.6|8231.6|8235.6|8228.6|0
1728557400000|2024-10-10 10:50:00|8237.6|8230.6|8238.1|8231.1|8240.6|8233.6|8237.1|8230.1|0
1728557700000|2024-10-10 10:55:00|8237.6|8230.6|8224.6|8217.6|8237.6|8230.6|8224.6|8217.6|0
1728558000000|2024-10-10 11:00:00|8225.1|8218.1|8225.1|8218.1|8225.6|8218.6|8220.1|8213.1|0
1728558300000|2024-10-10 11:05:00|8224.8|8217.8|8225.6|8218.6|8225.6|8218.6|8222.1|8215.1|0
1728558600000|2024-10-10 11:10:00|8225.3|8218.3|8226.1|8219.1|8227.1|8220.1|8224.3|8217.3|0
1728558900000|2024-10-10 11:15:00|8225.8|8218.8|8226.3|8219.3|8228.1|8221.1|8224.8|8217.8|0
1728559200000|2024-10-10 11:20:00|8226.1|8219.1|8226.1|8219.1|8226.8|8219.8|8223.8|8216.8|0
1728559500000|2024-10-10 11:25:00|8226.3|8219.3|8228.1|8221.1|8228.1|8221.1|8224.3|8217.3|0
1728559800000|2024-10-10 11:30:00|8228.6|8221.6|8228.3|8221.3|8230.1|8223.1|8227.1|8220.1|0
1728560100000|2024-10-10 11:35:00|8228.1|8221.1|8228.1|8221.1|8231.1|8224.1|8228.1|8221.1|0
1728560400000|2024-10-10 11:40:00|8228.8|8221.8|8233.3|8226.3|8233.6|8226.6|8228.1|8221.1|0
1728560700000|2024-10-10 11:45:00|8233.6|8226.6|8233.1|8226.1|8234.3|8227.3|8232.1|8225.1|0
1728561000000|2024-10-10 11:50:00|8233.6|8226.6|8232.1|8225.1|8234.3|8227.3|8231.1|8224.1|0
1728561300000|2024-10-10 11:55:00|8231.6|8224.6|8235.3|8228.3|8235.6|8228.6|8230.3|8223.3|0
1728561600000|2024-10-10 12:00:00|8234.6|8227.6|8242.6|8235.6|8242.6|8235.6|8234.1|8227.1|0
1728561900000|2024-10-10 12:05:00|8242.3|8235.3|8248.1|8241.1|8248.1|8241.1|8240.8|8233.8|0
1728562200000|2024-10-10 12:10:00|8248.3|8241.3|8250.1|8243.1|8251.8|8244.8|8248.1|8241.1|0
1728562500000|2024-10-10 12:15:00|8249.8|8242.8|8246.8|8239.8|8249.8|8242.8|8244.8|8237.8|0
1728562800000|2024-10-10 12:20:00|8246.6|8239.6|8244.8|8237.8|8248.1|8241.1|8240.6|8233.6|0
1728563100000|2024-10-10 12:25:00|8245.1|8238.1|8248.1|8241.1|8250.1|8243.1|8244.6|8237.6|0
1728563400000|2024-10-10 12:30:00|8248.3|8241.3|8244.8|8237.8|8248.6|8241.6|8227.3|8220.3|0
1728563700000|2024-10-10 12:35:00|8244.6|8237.6|8247.8|8240.8|8252.1|8245.1|8242.8|8235.8|0
1728564000000|2024-10-10 12:40:00|8247.6|8240.6|8243.8|8236.8|8247.8|8240.8|8238.8|8231.8|0
1728564300000|2024-10-10 12:45:00|8243.6|8236.6|8243.1|8236.1|8245.8|8238.8|8241.3|8234.3|0
1728564600000|2024-10-10 12:50:00|8243.3|8236.3|8242.3|8235.3|8245.3|8238.3|8239.6|8232.6|0
1728564900000|2024-10-10 12:55:00|8242.8|8235.8|8244.1|8237.1|8246.6|8239.6|8242.1|8235.1|0
1728565200000|2024-10-10 13:00:00|8244.3|8237.3|8249.6|8242.6|8250.1|8243.1|8242.8|8235.8|0
1728565500000|2024-10-10 13:05:00|8249.3|8242.3|8253.6|8246.6|8256.1|8249.1|8247.1|8240.1|0
1728565800000|2024-10-10 13:10:00|8253.8|8246.8|8247.1|8240.1|8254.6|8247.6|8246.3|8239.3|0
1728566100000|2024-10-10 13:15:00|8247.3|8240.3|8249.6|8242.6|8253.6|8246.6|8244.8|8237.8|0
1728566400000|2024-10-10 13:20:00|8249.3|8242.3|8251.8|8244.8|8253.3|8246.3|8248.6|8241.6|0
1728566700000|2024-10-10 13:25:00|8252.1|8245.1|8256.1|8249.1|8256.1|8249.1|8248.3|8241.3|0
1728567000000|2024-10-10 13:30:00|8255.1|8248.1|8247.1|8240.1|8262.8|8255.8|8245.3|8238.3|0
1728567300000|2024-10-10 13:35:00|8248.3|8241.3|8236.6|8229.6|8248.3|8241.3|8233.1|8226.1|0
1728567600000|2024-10-10 13:40:00|8237.6|8230.6|8235.6|8228.6|8243.3|8236.3|8233.6|8226.6|0
1728567900000|2024-10-10 13:45:00|8235.3|8228.3|8240.3|8233.3|8243.1|8236.1|8234.1|8227.1|0
1728568200000|2024-10-10 13:50:00|8240.1|8233.1|8245.1|8238.1|8248.1|8241.1|8233.6|8226.6|0
1728568500000|2024-10-10 13:55:00|8244.1|8237.1|8234.8|8227.8|8247.1|8240.1|8234.8|8227.8|0
1728568800000|2024-10-10 14:00:00|8236.1|8229.1|8246.6|8239.6|8248.1|8241.1|8234.6|8227.6|0
1728569100000|2024-10-10 14:05:00|8247.1|8240.1|8251.3|8244.3|8253.3|8246.3|8245.3|8238.3|0
1728569400000|2024-10-10 14:10:00|8250.7|8243.7|8247|8240|8252.7|8245.7|8245|8238|0
1728569700000|2024-10-10 14:15:00|8246.5|8239.5|8248.7|8241.7|8251.7|8244.7|8245.5|8238.5|0
1728570000000|2024-10-10 14:20:00|8248.5|8241.5|8251.7|8244.7|8253.5|8246.5|8246.5|8239.5|0
1728570300000|2024-10-10 14:25:00|8251.5|8244.5|8250|8243|8252.5|8245.5|8247.7|8240.7|0
1728570600000|2024-10-10 14:30:00|8249.7|8242.7|8250.5|8243.5|8254|8247|8247.5|8240.5|0
1728570900000|2024-10-10 14:35:00|8250|8243|8248.2|8241.2|8251|8244|8246.7|8239.7|0
1728571200000|2024-10-10 14:40:00|8248|8241|8244.5|8237.5|8248.2|8241.2|8242.5|8235.5|0
1728571500000|2024-10-10 14:45:00|8244|8237|8239|8232|8244.2|8237.2|8236.5|8229.5|0
1728571800000|2024-10-10 14:50:00|8238.5|8231.5|8229.7|8222.7|8240.2|8233.2|8228.5|8221.5|0
1728572100000|2024-10-10 14:55:00|8230|8223|8234.2|8227.2|8235.2|8228.2|8229.5|8222.5|0
1728572400000|2024-10-10 15:00:00|8233.5|8226.5|8234|8227|8237|8230|8230.5|8223.5|0
1728572700000|2024-10-10 15:05:00|8234.2|8227.2|8237.2|8230.2|8238.5|8231.5|8233.5|8226.5|0
1728573000000|2024-10-10 15:10:00|8237|8230|8238.5|8231.5|8240|8233|8235|8228|0
1728573300000|2024-10-10 15:15:00|8239|8232|8243|8236|8244.5|8237.5|8238.5|8231.5|0
1728573600000|2024-10-10 15:20:00|8242.7|8235.7|8237.7|8230.7|8243|8236|8236.5|8229.5|0
1728573900000|2024-10-10 15:25:00|8238|8231|8240|8233|8240.7|8233.7|8233|8226|0
1728574200000|2024-10-10 15:30:00|8239.5|8232.5|8241|8234|8244.2|8237.2|8238.5|8231.5|0
1728574500000|2024-10-10 15:35:00|8241.5|8234.5|8245.5|8238.5|8245.5|8238.5|8240|8233|0
1728574800000|2024-10-10 15:40:00|8245.7|8238.7|8245.2|8238.2|8247.2|8240.2|8241.5|8234.5|0
1728575100000|2024-10-10 15:45:00|8245|8238|8242.5|8235.5|8245.5|8238.5|8242.2|8235.2|0
1728575400000|2024-10-10 15:50:00|8242.2|8235.2|8246|8239|8246|8239|8241|8234|0
1728575700000|2024-10-10 15:55:00|8246.7|8239.7|8250.5|8243.5|8250.7|8243.7|8246.7|8239.7|0
1728576000000|2024-10-10 16:00:00|8250|8243|8249.2|8242.2|8252|8245|8248.5|8241.5|0
1728576300000|2024-10-10 16:05:00|8249.5|8242.5|8252.5|8245.5|8253|8246|8248.7|8241.7|0
1728576600000|2024-10-10 16:10:00|8252.2|8245.2|8256|8249|8256.2|8249.2|8252.2|8245.2|0
1728576900000|2024-10-10 16:15:00|8256.2|8249.2|8257|8250|8257|8250|8254|8247|0
1728577200000|2024-10-10 16:20:00|8257.2|8250.2|8253.5|8246.5|8258|8251|8253.2|8246.2|0
1728577500000|2024-10-10 16:25:00|8253.7|8246.7|8254.5|8247.5|8255|8248|8252.5|8245.5|0
1728577800000|2024-10-10 16:30:00|8254.2|8247.2|8254.2|8247.2|8255.5|8248.5|8252.2|8245.2|0
1728578100000|2024-10-10 16:35:00|8254.5|8247.5|8256|8249|8257.7|8250.7|8254|8247|0
1728578400000|2024-10-10 16:40:00|8255.7|8248.7|8252.5|8245.5|8256|8249|8251|8244|0
1728578700000|2024-10-10 16:45:00|8253|8246|8255.5|8248.5|8257.5|8250.5|8252|8245|0
1728579000000|2024-10-10 16:50:00|8256|8249|8257.7|8250.7|8258|8251|8254.2|8247.2|0
1728579300000|2024-10-10 16:55:00|8258|8251|8253|8246|8258.2|8251.2|8253|8246|0
1728579600000|2024-10-10 17:00:00|8253.5|8246.5|8253|8246|8254.7|8247.7|8251|8244|0
1728579900000|2024-10-10 17:05:00|8252.5|8245.5|8250|8243|8252.5|8245.5|8248.5|8241.5|0
1728580200000|2024-10-10 17:10:00|8249.5|8242.5|8254|8247|8254.5|8247.5|8248.7|8241.7|0
1728580500000|2024-10-10 17:15:00|8253.7|8246.7|8255|8248|8255.7|8248.7|8251.2|8244.2|0
1728580800000|2024-10-10 17:20:00|8255.5|8248.5|8257.5|8250.5|8258.5|8251.5|8255.2|8248.2|0
1728581100000|2024-10-10 17:25:00|8257.7|8250.7|8257.2|8250.2|8259|8252|8256.5|8249.5|0
1728581400000|2024-10-10 17:30:00|8257.5|8250.5|8260.5|8253.5|8261|8254|8257.5|8250.5|0
1728581700000|2024-10-10 17:35:00|8260.7|8253.7|8258|8251|8261|8254|8257.5|8250.5|0
1728582000000|2024-10-10 17:40:00|8258.5|8251.5|8261|8254|8261|8254|8258|8251|0
1728582300000|2024-10-10 17:45:00|8260.5|8253.5|8260.5|8253.5|8262.7|8255.7|8260|8253|0
1728582600000|2024-10-10 17:50:00|8260|8253|8260.5|8253.5|8261|8254|8254.5|8247.5|0
1728582900000|2024-10-10 17:55:00|8261|8254|8264.7|8257.7|8265|8258|8259.5|8252.5|0
1728583200000|2024-10-10 18:00:00|8265|8258|8259|8252|8265|8258|8258.5|8251.5|0
1728583500000|2024-10-10 18:05:00|8259.2|8252.2|8258.5|8251.5|8260.7|8253.7|8258.5|8251.5|0
1728583800000|2024-10-10 18:10:00|8258.7|8251.7|8255|8248|8259.7|8252.7|8255|8248|0
1728584100000|2024-10-10 18:15:00|8254.5|8247.5|8254.5|8247.5|8255|8248|8253|8246|0
1728584400000|2024-10-10 18:20:00|8254.7|8247.7|8254|8247|8256|8249|8253.2|8246.2|0
1728584700000|2024-10-10 18:25:00|8254.2|8247.2|8253.5|8246.5|8255|8248|8252.7|8245.7|0
1728585000000|2024-10-10 18:30:00|8253.2|8246.2|8252.5|8245.5|8253.2|8246.2|8251.5|8244.5|0
1728585300000|2024-10-10 18:35:00|8253|8246|8251|8244|8253.2|8246.2|8250|8243|0
1728585600000|2024-10-10 18:40:00|8251.2|8244.2|8247.2|8240.2|8252|8245|8245.5|8238.5|0
1728585900000|2024-10-10 18:45:00|8247.5|8240.5|8246.2|8239.2|8248.2|8241.2|8246.2|8239.2|0
1728586200000|2024-10-10 18:50:00|8246|8239|8245.5|8238.5|8247|8240|8244.7|8237.7|0
1728586500000|2024-10-10 18:55:00|8246|8239|8246.7|8239.7|8247.2|8240.2|8245.5|8238.5|0
1728586800000|2024-10-10 19:00:00|8246.5|8239.5|8247|8240|8249.5|8242.5|8246.5|8239.5|0
1728587100000|2024-10-10 19:05:00|8247.5|8240.5|8246.5|8239.5|8248|8241|8245.5|8238.5|0
1728587400000|2024-10-10 19:10:00|8246.2|8239.2|8245|8238|8247.2|8240.2|8245|8238|0
1728587700000|2024-10-10 19:15:00|8245.2|8238.2|8245.5|8238.5|8246.5|8239.5|8244.5|8237.5|0
1728588000000|2024-10-10 19:20:00|8246|8239|8246.5|8239.5|8248.5|8241.5|8246|8239|0
1728588300000|2024-10-10 19:25:00|8247|8240|8247|8240|8247.5|8240.5|8246|8239|0
1728588600000|2024-10-10 19:30:00|8246.5|8239.5|8247.5|8240.5|8248|8241|8246|8239|0
1728588900000|2024-10-10 19:35:00|8247.7|8240.7|8248|8241|8248.2|8241.2|8246.5|8239.5|0
1728589200000|2024-10-10 19:40:00|8248.5|8241.5|8249.5|8242.5|8250|8243|8247.5|8240.5|0
1728589500000|2024-10-10 19:45:00|8249.7|8242.7|8250.5|8243.5|8250.5|8243.5|8248.7|8241.7|0
1728589800000|2024-10-10 19:50:00|8250.7|8243.7|8256.2|8249.2|8258|8251|8250.7|8243.7|0
1728590100000|2024-10-10 19:55:00|8256|8249|8261|8254|8262.5|8255.5|8256|8249|0
1728590400000|2024-10-10 20:00:00|8260.9|8253.9|8259.3|8252.3|8260.9|8253.9|8258.1|8251.1|0
1728590700000|2024-10-10 20:05:00|8259.2|8252.2|8257.3|8250.3|8259.2|8252.2|8257|8250|0
1728591000000|2024-10-10 20:10:00|8257.4|8250.4|8257.7|8250.7|8257.9|8250.9|8256.7|8249.7|0
1728591300000|2024-10-10 20:15:00|8257.6|8250.6|8259.4|8252.4|8259.7|8252.7|8257.4|8250.4|0
1728591600000|2024-10-10 20:20:00|8259.2|8252.2|8259.2|8252.2|8259.3|8252.3|8258.5|8251.5|0
1728591900000|2024-10-10 20:25:00|8259.1|8252.1|8260.4|8253.4|8261.7|8254.7|8258.9|8251.9|0
1728592200000|2024-10-10 20:30:00|8260.5|8253.5|8261.1|8254.1|8261.4|8254.4|8260.3|8253.3|0
1728592500000|2024-10-10 20:35:00|8260.9|8253.9|8261.5|8254.5|8261.6|8254.6|8260.9|8253.9|0
1728592800000|2024-10-10 20:40:00|8261.4|8254.4|8260.9|8253.9|8261.8|8254.8|8260.9|8253.9|0
1728593100000|2024-10-10 20:45:00|8261|8254|8261|8254|8261.6|8254.6|8260.8|8253.8|0
1728593400000|2024-10-10 20:50:00|8260.8|8253.8|8260.4|8253.4|8260.8|8253.8|8260.2|8253.2|0
1728593700000|2024-10-10 20:55:00|8260.3|8253.3|8258.8|8251.8|8260.4|8253.4|8258.7|8251.7|0
1728594000000|2024-10-10 21:00:00|8258.9|8251.9|8258.7|8251.7|8259|8252|8258.1|8251.1|0
1728594300000|2024-10-10 21:05:00|8258.6|8251.6|8259.3|8252.3|8259.4|8252.4|8258.4|8251.4|0
1728594600000|2024-10-10 21:10:00|8259.4|8252.4|8258.4|8251.4|8259.4|8252.4|8258.4|8251.4|0
1728594900000|2024-10-10 21:15:00|8258.5|8251.5|8258.5|8251.5|8258.5|8251.5|8258.4|8251.4|0
1728595200000|2024-10-10 21:20:00|8258.4|8251.4|8258.5|8251.5|8258.6|8251.6|8258.3|8251.3|0
1728595500000|2024-10-10 21:25:00|8258.4|8251.4|8258.3|8251.3|8258.4|8251.4|8258.3|8251.3|0
1728595800000|2024-10-10 21:30:00|8258.4|8251.4|8255.6|8248.6|8258.4|8251.4|8255.6|8248.6|0
1728596100000|2024-10-10 21:35:00|8255.9|8248.9|8255.8|8248.8|8255.9|8248.9|8255.8|8248.8|0
1728596400000|2024-10-10 21:40:00|8256.9|8249.9|8256.9|8249.9|8256.9|8249.9|8256.9|8249.9|0
1728596700000|2024-10-10 21:45:00|8257|8250|8257|8250|8257|8250|8256.9|8249.9|0
1728597000000|2024-10-10 21:50:00|8256.8|8249.8|8256.8|8249.8|8256.8|8249.8|8256.6|8249.6|0
1728597300000|2024-10-10 21:55:00|8256.7|8249.7|8256.6|8249.6|8256.7|8249.7|8256.6|8249.6|0
1728597600000|2024-10-10 22:00:00|8257.8|8250.8|8256.8|8249.8|8258|8251|8255.9|8248.9|0
1728597900000|2024-10-10 22:05:00|8256.9|8249.9|8256.7|8249.7|8257.2|8250.2|8256.7|8249.7|0
1728598200000|2024-10-10 22:10:00|8256.8|8249.8|8256.3|8249.3|8256.9|8249.9|8256|8249|0
1728598500000|2024-10-10 22:15:00|8256.2|8249.2|8257|8250|8257|8250|8255.8|8248.8|0
1728598800000|2024-10-10 22:20:00|8256.9|8249.9|8257.3|8250.3|8257.8|8250.8|8256.7|8249.7|0
1728599100000|2024-10-10 22:25:00|8257.2|8250.2|8257.9|8250.9|8258.8|8251.8|8257|8250|0
1728599400000|2024-10-10 22:30:00|8257.8|8250.8|8257.6|8250.6|8257.9|8250.9|8256.9|8249.9|0
1728599700000|2024-10-10 22:35:00|8257.7|8250.7|8257.9|8250.9|8258.2|8251.2|8257.3|8250.3|0
1728600000000|2024-10-10 22:40:00|8258.2|8251.2|8258|8251|8258.7|8251.7|8257.9|8250.9|0
1728600300000|2024-10-10 22:45:00|8257.9|8250.9|8257.9|8250.9|8258.4|8251.4|8257.6|8250.6|0
1728600600000|2024-10-10 22:50:00|8257.8|8250.8|8256.4|8249.4|8257.9|8250.9|8256.4|8249.4|0
1728600900000|2024-10-10 22:55:00|8256.3|8249.3|8256.7|8249.7|8256.7|8249.7|8255.9|8248.9|0
1728601200000|2024-10-10 23:00:00|8256.9|8249.9|8258.9|8251.9|8260.1|8253.1|8256.9|8249.9|0
1728601500000|2024-10-10 23:05:00|8258.8|8251.8|8260.9|8253.9|8260.9|8253.9|8258.6|8251.6|0
1728601800000|2024-10-10 23:10:00|8260.8|8253.8|8260.5|8253.5|8260.9|8253.9|8260.2|8253.2|0
1728602100000|2024-10-10 23:15:00|8260.6|8253.6|8261.8|8254.8|8261.9|8254.9|8260.5|8253.5|0
1728602400000|2024-10-10 23:20:00|8261.9|8254.9|8261.3|8254.3|8262.9|8255.9|8261.3|8254.3|0
1728602700000|2024-10-10 23:25:00|8261.4|8254.4|8262|8255|8262.5|8255.5|8261.4|8254.4|0
1728603000000|2024-10-10 23:30:00|8262.1|8255.1|8261.4|8254.4|8262.5|8255.5|8261.4|8254.4|0
1728603300000|2024-10-10 23:35:00|8261.2|8254.2|8262.3|8255.3|8262.4|8255.4|8261.2|8254.2|0
1728603600000|2024-10-10 23:40:00|8262.2|8255.2|8261.5|8254.5|8262.2|8255.2|8261.4|8254.4|0
1728603900000|2024-10-10 23:45:00|8261.6|8254.6|8261.2|8254.2|8261.9|8254.9|8260|8253|0
1728604200000|2024-10-10 23:50:00|8261|8254|8260.2|8253.2|8261.3|8254.3|8260|8253|0
1728604500000|2024-10-10 23:55:00|8260.3|8253.3|8262.5|8255.5|8262.8|8255.8|8258.6|8251.6|0
1728604800000|2024-10-11 00:00:00|8262.8|8255.8|8265.3|8258.3|8266.3|8259.3|8258.6|8251.6|0
1728605100000|2024-10-11 00:05:00|8264.3|8257.3|8267.3|8260.3|8267.3|8260.3|8262.3|8255.3|0
1728605400000|2024-10-11 00:10:00|8268.6|8261.6|8266.1|8259.1|8268.6|8261.6|8264.1|8257.1|0
1728605700000|2024-10-11 00:15:00|8265.8|8258.8|8265.3|8258.3|8266.6|8259.6|8263.8|8256.8|0
1728606000000|2024-10-11 00:20:00|8265.6|8258.6|8267.1|8260.1|8267.1|8260.1|8263.6|8256.6|0
1728606300000|2024-10-11 00:25:00|8266.8|8259.8|8266.3|8259.3|8267.8|8260.8|8266.1|8259.1|0
1728606600000|2024-10-11 00:30:00|8265.8|8258.8|8262.3|8255.3|8265.8|8258.8|8262.1|8255.1|0
1728606900000|2024-10-11 00:35:00|8263.1|8256.1|8262.8|8255.8|8263.3|8256.3|8260.1|8253.1|0
1728607200000|2024-10-11 00:40:00|8262.6|8255.6|8260.8|8253.8|8263.6|8256.6|8260.8|8253.8|0
1728607500000|2024-10-11 00:45:00|8261.1|8254.1|8261.1|8254.1|8261.3|8254.3|8257.6|8250.6|0
1728607800000|2024-10-11 00:50:00|8261.6|8254.6|8258.3|8251.3|8261.6|8254.6|8257.6|8250.6|0
1728608100000|2024-10-11 00:55:00|8258.1|8251.1|8260.1|8253.1|8260.6|8253.6|8257.6|8250.6|0
1728608400000|2024-10-11 01:00:00|8260.8|8253.8|8258.8|8251.8|8260.8|8253.8|8258.6|8251.6|0
1728608700000|2024-10-11 01:05:00|8259.8|8252.8|8260.6|8253.6|8260.8|8253.8|8258.8|8251.8|0
1728609000000|2024-10-11 01:10:00|8260.3|8253.3|8262.8|8255.8|8262.8|8255.8|8259.6|8252.6|0
1728609300000|2024-10-11 01:15:00|8263.1|8256.1|8262.1|8255.1|8264.1|8257.1|8261.1|8254.1|0
1728609600000|2024-10-11 01:20:00|8261.8|8254.8|8263.1|8256.1|8263.3|8256.3|8261.1|8254.1|0
1728609900000|2024-10-11 01:25:00|8262.8|8255.8|8262.8|8255.8|8264.3|8257.3|8262.1|8255.1|0
1728610200000|2024-10-11 01:30:00|8262.6|8255.6|8261.1|8254.1|8263.6|8256.6|8260.1|8253.1|0
1728610500000|2024-10-11 01:35:00|8260.8|8253.8|8257.8|8250.8|8260.8|8253.8|8257.8|8250.8|0
1728610800000|2024-10-11 01:40:00|8258.8|8251.8|8262.1|8255.1|8262.1|8255.1|8258.3|8251.3|0
1728611100000|2024-10-11 01:45:00|8262.6|8255.6|8262.3|8255.3|8263.6|8256.6|8261.1|8254.1|0
1728611400000|2024-10-11 01:50:00|8262.6|8255.6|8262.1|8255.1|8263.8|8256.8|8261.3|8254.3|0
1728611700000|2024-10-11 01:55:00|8262.3|8255.3|8262.1|8255.1|8262.8|8255.8|8261.6|8254.6|0
1728612000000|2024-10-11 02:00:00|8261.6|8254.6|8263.8|8256.8|8263.8|8256.8|8261.6|8254.6|0
1728612300000|2024-10-11 02:05:00|8264.3|8257.3|8263.8|8256.8|8264.6|8257.6|8262.8|8255.8|0
1728612600000|2024-10-11 02:10:00|8264.1|8257.1|8263.3|8256.3|8265.3|8258.3|8262.6|8255.6|0
1728612900000|2024-10-11 02:15:00|8264.1|8257.1|8263.6|8256.6|8265.1|8258.1|8262.3|8255.3|0
1728613200000|2024-10-11 02:20:00|8263.3|8256.3|8264.3|8257.3|8264.3|8257.3|8262.1|8255.1|0
1728613500000|2024-10-11 02:25:00|8264.1|8257.1|8262.8|8255.8|8264.1|8257.1|8262.1|8255.1|0
1728613800000|2024-10-11 02:30:00|8263.1|8256.1|8262.1|8255.1|8263.3|8256.3|8262.1|8255.1|0
1728614100000|2024-10-11 02:35:00|8261.8|8254.8|8261.3|8254.3|8261.8|8254.8|8259.8|8252.8|0
1728614400000|2024-10-11 02:40:00|8261.8|8254.8|8260.3|8253.3|8262.1|8255.1|8258.8|8251.8|0
1728614700000|2024-10-11 02:45:00|8260.6|8253.6|8262.8|8255.8|8262.8|8255.8|8260.6|8253.6|0
1728615000000|2024-10-11 02:50:00|8262.6|8255.6|8262.8|8255.8|8263.6|8256.6|8261.8|8254.8|0
1728615300000|2024-10-11 02:55:00|8263.1|8256.1|8263.1|8256.1|8263.8|8256.8|8262.6|8255.6|0
1728615600000|2024-10-11 03:00:00|8263.3|8256.3|8263.8|8256.8|8263.8|8256.8|8261.3|8254.3|0
1728615900000|2024-10-11 03:05:00|8264.3|8257.3|8264.8|8257.8|8265.1|8258.1|8264.3|8257.3|0
1728616200000|2024-10-11 03:10:00|8265.1|8258.1|8264.1|8257.1|8265.1|8258.1|8264.1|8257.1|0
1728616500000|2024-10-11 03:15:00|8263.3|8256.3|8263.8|8256.8|8264.3|8257.3|8262.8|8255.8|0
1728616800000|2024-10-11 03:20:00|8264.3|8257.3|8263.3|8256.3|8264.3|8257.3|8263.3|8256.3|0
1728617100000|2024-10-11 03:25:00|8263.1|8256.1|8264.6|8257.6|8265.1|8258.1|8263.1|8256.1|0
1728617400000|2024-10-11 03:30:00|8265.1|8258.1|8264.1|8257.1|8266.3|8259.3|8263.8|8256.8|0
1728617700000|2024-10-11 03:35:00|8263.6|8256.6|8264.1|8257.1|8264.6|8257.6|8262.8|8255.8|0
1728618000000|2024-10-11 03:40:00|8264.3|8257.3|8264.3|8257.3|8265.1|8258.1|8264.3|8257.3|0
1728618300000|2024-10-11 03:45:00|8264.1|8257.1|8265.1|8258.1|8265.1|8258.1|8263.8|8256.8|0
1728618600000|2024-10-11 03:50:00|8265.3|8258.3|8265.3|8258.3|8265.3|8258.3|8264.3|8257.3|0
1728618900000|2024-10-11 03:55:00|8264.8|8257.8|8264.6|8257.6|8264.8|8257.8|8264.3|8257.3|0
1728619200000|2024-10-11 04:00:00|8264.8|8257.8|8262.1|8255.1|8264.8|8257.8|8262.1|8255.1|0
1728619500000|2024-10-11 04:05:00|8262.3|8255.3|8266.3|8259.3|8266.3|8259.3|8262.3|8255.3|0
1728619800000|2024-10-11 04:10:00|8266.6|8259.6|8265.3|8258.3|8266.8|8259.8|8265.3|8258.3|0
1728620100000|2024-10-11 04:15:00|8264.8|8257.8|8266.8|8259.8|8267.1|8260.1|8264.8|8257.8|0
1728620400000|2024-10-11 04:20:00|8266.6|8259.6|8265.8|8258.8|8267.8|8260.8|8265.6|8258.6|0
1728620700000|2024-10-11 04:25:00|8265.6|8258.6|8266.8|8259.8|8267.3|8260.3|8265.3|8258.3|0
1728621000000|2024-10-11 04:30:00|8266.6|8259.6|8265.3|8258.3|8266.8|8259.8|8265.3|8258.3|0
1728621300000|2024-10-11 04:35:00|8266.6|8259.6|8266.8|8259.8|8266.8|8259.8|8266.3|8259.3|0
1728621600000|2024-10-11 04:40:00|8265.8|8258.8|8263.3|8256.3|8266.8|8259.8|8263.3|8256.3|0
1728621900000|2024-10-11 04:45:00|8263.8|8256.8|8264.1|8257.1|8264.3|8257.3|8263.6|8256.6|0
1728622200000|2024-10-11 04:50:00|8263.8|8256.8|8262.8|8255.8|8264.1|8257.1|8262.8|8255.8|0
1728622500000|2024-10-11 04:55:00|8262.6|8255.6|8259.3|8252.3|8262.6|8255.6|8259.3|8252.3|0
1728622800000|2024-10-11 05:00:00|8258.8|8251.8|8258.1|8251.1|8260.6|8253.6|8258.1|8251.1|0
1728623100000|2024-10-11 05:05:00|8257.8|8250.8|8257.3|8250.3|8257.8|8250.8|8255.8|8248.8|0
1728623400000|2024-10-11 05:10:00|8256.8|8249.8|8255.1|8248.1|8257.1|8250.1|8254.1|8247.1|0
1728623700000|2024-10-11 05:15:00|8255.3|8248.3|8257.1|8250.1|8257.8|8250.8|8255.3|8248.3|0
1728624000000|2024-10-11 05:20:00|8256.3|8249.3|8256.6|8249.6|8257.3|8250.3|8256.3|8249.3|0
1728624300000|2024-10-11 05:25:00|8255.8|8248.8|8254.3|8247.3|8256.1|8249.1|8251.3|8244.3|0
1728624600000|2024-10-11 05:30:00|8254.1|8247.1|8256.6|8249.6|8256.6|8249.6|8254.1|8247.1|0
1728624900000|2024-10-11 05:35:00|8256.3|8249.3|8255.3|8248.3|8256.8|8249.8|8255.3|8248.3|0
1728625200000|2024-10-11 05:40:00|8254.8|8247.8|8256.3|8249.3|8256.3|8249.3|8253.8|8246.8|0
1728625500000|2024-10-11 05:45:00|8257.3|8250.3|8256.6|8249.6|8257.6|8250.6|8256.1|8249.1|0
1728625800000|2024-10-11 05:50:00|8256.3|8249.3|8253.6|8246.6|8256.3|8249.3|8253.1|8246.1|0
1728626100000|2024-10-11 05:55:00|8253.8|8246.8|8254.1|8247.1|8254.8|8247.8|8253.3|8246.3|0
1728626400000|2024-10-11 06:00:00|8253.6|8246.6|8253.8|8246.8|8253.8|8246.8|8249.6|8242.6|0
1728626700000|2024-10-11 06:05:00|8254.3|8247.3|8253.8|8246.8|8255.1|8248.1|8251.6|8244.6|0
1728627000000|2024-10-11 06:10:00|8254.8|8247.8|8243.8|8236.8|8255.1|8248.1|8243.8|8236.8|0
1728627300000|2024-10-11 06:15:00|8244.6|8237.6|8246.8|8239.8|8248.3|8241.3|8244.6|8237.6|0
1728627600000|2024-10-11 06:20:00|8247.1|8240.1|8251.8|8244.8|8252.8|8245.8|8246.8|8239.8|0
1728627900000|2024-10-11 06:25:00|8252.1|8245.1|8249.8|8242.8|8252.8|8245.8|8249.8|8242.8|0
1728628200000|2024-10-11 06:30:00|8248.8|8241.8|8246.8|8239.8|8248.8|8241.8|8246.1|8239.1|0
1728628500000|2024-10-11 06:35:00|8246.3|8239.3|8247.6|8240.6|8249.1|8242.1|8246.3|8239.3|0
1728628800000|2024-10-11 06:40:00|8247.1|8240.1|8247.8|8240.8|8247.8|8240.8|8246.1|8239.1|0
1728629100000|2024-10-11 06:45:00|8248.3|8241.3|8249.8|8242.8|8250.8|8243.8|8246.8|8239.8|0
1728629400000|2024-10-11 06:50:00|8250.1|8243.1|8246.1|8239.1|8250.1|8243.1|8244.6|8237.6|0
1728629700000|2024-10-11 06:55:00|8246.3|8239.3|8242.6|8235.6|8250.1|8243.1|8242.6|8235.6|0
1728630000000|2024-10-11 07:00:00|8243.3|8236.3|8233.1|8226.1|8244.8|8237.8|8228.8|8221.8|0
1728630300000|2024-10-11 07:05:00|8234.3|8227.3|8232.8|8225.8|8237.1|8230.1|8226.8|8219.8|0
1728630600000|2024-10-11 07:10:00|8233.1|8226.1|8230.6|8223.6|8233.3|8226.3|8224.3|8217.3|0
1728630900000|2024-10-11 07:15:00|8230.8|8223.8|8230.8|8223.8|8232.3|8225.3|8223.6|8216.6|0
1728631200000|2024-10-11 07:20:00|8231.1|8224.1|8230.8|8223.8|8231.8|8224.8|8228.3|8221.3|0
1728631500000|2024-10-11 07:25:00|8231.1|8224.1|8238.3|8231.3|8239.6|8232.6|8230.6|8223.6|0
1728631800000|2024-10-11 07:30:00|8238.6|8231.6|8233.3|8226.3|8238.6|8231.6|8232.3|8225.3|0
1728632100000|2024-10-11 07:35:00|8233.6|8226.6|8233.3|8226.3|8235.3|8228.3|8230.8|8223.8|0
1728632400000|2024-10-11 07:40:00|8234|8227|8232.8|8225.8|8234.8|8227.8|8231.5|8224.5|0
1728632700000|2024-10-11 07:45:00|8233.3|8226.3|8242|8235|8242|8235|8233.3|8226.3|0
1728633000000|2024-10-11 07:50:00|8242.5|8235.5|8244.3|8237.3|8248.5|8241.5|8242.3|8235.3|0
1728633300000|2024-10-11 07:55:00|8244.5|8237.5|8239|8232|8247|8240|8238.8|8231.8|0
1728633600000|2024-10-11 08:00:00|8240.3|8233.3|8246.3|8239.3|8246.8|8239.8|8240.3|8233.3|0
1728633900000|2024-10-11 08:05:00|8246.5|8239.5|8243|8236|8247.8|8240.8|8243|8236|0
1728634200000|2024-10-11 08:10:00|8243.3|8236.3|8241|8234|8243.8|8236.8|8238.8|8231.8|0
1728634500000|2024-10-11 08:15:00|8241.8|8234.8|8241.3|8234.3|8246.3|8239.3|8240.5|8233.5|0
1728634800000|2024-10-11 08:20:00|8240.8|8233.8|8242|8235|8244.5|8237.5|8240.3|8233.3|0
1728635100000|2024-10-11 08:25:00|8241.8|8234.8|8234.8|8227.8|8241.8|8234.8|8232.3|8225.3|0
1728635400000|2024-10-11 08:30:00|8234.5|8227.5|8230.8|8223.8|8235|8228|8227.8|8220.8|0
1728635700000|2024-10-11 08:35:00|8231.3|8224.3|8230.8|8223.8|8232.3|8225.3|8228|8221|0
1728636000000|2024-10-11 08:40:00|8230.5|8223.5|8225.3|8218.3|8231|8224|8224.3|8217.3|0
1728636300000|2024-10-11 08:45:00|8225.5|8218.5|8216.3|8209.3|8225.5|8218.5|8215.8|8208.8|0
1728636600000|2024-10-11 08:50:00|8215.8|8208.8|8224.8|8217.8|8225.5|8218.5|8213.5|8206.5|0
1728636900000|2024-10-11 08:55:00|8225|8218|8226|8219|8227.3|8220.3|8221.8|8214.8|0
1728637200000|2024-10-11 09:00:00|8225.8|8218.8|8231.8|8224.8|8234.8|8227.8|8225.8|8218.8|0
1728637500000|2024-10-11 09:05:00|8232.3|8225.3|8232.8|8225.8|8234.3|8227.3|8230.3|8223.3|0
1728637800000|2024-10-11 09:10:00|8232.5|8225.5|8230.5|8223.5|8234.3|8227.3|8230.3|8223.3|0
1728638100000|2024-10-11 09:15:00|8230.8|8223.8|8227.8|8220.8|8233|8226|8225.8|8218.8|0
1728638400000|2024-10-11 09:20:00|8227.5|8220.5|8225.5|8218.5|8229.5|8222.5|8224.8|8217.8|0
1728638700000|2024-10-11 09:25:00|8225.3|8218.3|8225.3|8218.3|8225.8|8218.8|8222.3|8215.3|0
1728639000000|2024-10-11 09:30:00|8225|8218|8223.8|8216.8|8225.5|8218.5|8221.3|8214.3|0
1728639300000|2024-10-11 09:35:00|8223.3|8216.3|8226.5|8219.5|8226.5|8219.5|8223.3|8216.3|0
1728639600000|2024-10-11 09:40:00|8226.8|8219.8|8221.5|8214.5|8228|8221|8220.5|8213.5|0
1728639900000|2024-10-11 09:45:00|8221.3|8214.3|8221.8|8214.8|8225|8218|8220.8|8213.8|0
1728640200000|2024-10-11 09:50:00|8222|8215|8220|8213|8224.3|8217.3|8220|8213|0
1728640500000|2024-10-11 09:55:00|8219.8|8212.8|8219.8|8212.8|8221|8214|8215.3|8208.3|0
1728640800000|2024-10-11 10:00:00|8220.3|8213.3|8218.8|8211.8|8222.5|8215.5|8218.5|8211.5|0
1728641100000|2024-10-11 10:05:00|8218.5|8211.5|8219.8|8212.8|8221.8|8214.8|8218|8211|0
1728641400000|2024-10-11 10:10:00|8219.5|8212.5|8219.3|8212.3|8222.3|8215.3|8219.3|8212.3|0
1728641700000|2024-10-11 10:15:00|8219|8212|8220.3|8213.3|8222|8215|8218.8|8211.8|0
1728642000000|2024-10-11 10:20:00|8219.3|8212.3|8221.3|8214.3|8223.3|8216.3|8219.3|8212.3|0
1728642300000|2024-10-11 10:25:00|8221|8214|8224|8217|8224.8|8217.8|8220.8|8213.8|0
1728642600000|2024-10-11 10:30:00|8223.8|8216.8|8223.3|8216.3|8225.3|8218.3|8222.5|8215.5|0
1728642900000|2024-10-11 10:35:00|8223|8216|8224.3|8217.3|8225.3|8218.3|8222.3|8215.3|0
1728643200000|2024-10-11 10:40:00|8224.5|8217.5|8221.3|8214.3|8225.3|8218.3|8220.3|8213.3|0
1728643500000|2024-10-11 10:45:00|8221|8214|8224|8217|8224.5|8217.5|8220.8|8213.8|0
1728643800000|2024-10-11 10:50:00|8223.8|8216.8|8225|8218|8227.5|8220.5|8223.3|8216.3|0
1728644100000|2024-10-11 10:55:00|8225.3|8218.3|8227.3|8220.3|8228.5|8221.5|8224.3|8217.3|0
1728644400000|2024-10-11 11:00:00|8227.8|8220.8|8227|8220|8228.5|8221.5|8224.5|8217.5|0
1728644700000|2024-10-11 11:05:00|8227.5|8220.5|8225.3|8218.3|8228.5|8221.5|8225|8218|0
1728645000000|2024-10-11 11:10:00|8225.5|8218.5|8228.3|8221.3|8229.8|8222.8|8225.3|8218.3|0
1728645300000|2024-10-11 11:15:00|8228|8221|8229.3|8222.3|8230.8|8223.8|8227.3|8220.3|0
1728645600000|2024-10-11 11:20:00|8229.8|8222.8|8229.3|8222.3|8229.8|8222.8|8227.8|8220.8|0
1728645900000|2024-10-11 11:25:00|8228.8|8221.8|8229|8222|8229.8|8222.8|8228.3|8221.3|0
1728646200000|2024-10-11 11:30:00|8228.8|8221.8|8227.3|8220.3|8229.8|8222.8|8227.3|8220.3|0
1728646500000|2024-10-11 11:35:00|8227|8220|8227.8|8220.8|8229|8222|8226.8|8219.8|0
1728646800000|2024-10-11 11:40:00|8227.9|8220.9|8232.1|8225.1|8233.4|8226.4|8227.6|8220.6|0
1728647100000|2024-10-11 11:45:00|8232.4|8225.4|8234.4|8227.4|8235.6|8228.6|8232.4|8225.4|0
1728647400000|2024-10-11 11:50:00|8234.6|8227.6|8233.9|8226.9|8235.4|8228.4|8233.1|8226.1|0
1728647700000|2024-10-11 11:55:00|8234.4|8227.4|8236.1|8229.1|8236.9|8229.9|8233.4|8226.4|0
1728648000000|2024-10-11 12:00:00|8236.4|8229.4|8238.4|8231.4|8240.4|8233.4|8234.6|8227.6|0
1728648300000|2024-10-11 12:05:00|8238.6|8231.6|8239.1|8232.1|8239.1|8232.1|8236.9|8229.9|0
1728648600000|2024-10-11 12:10:00|8239.4|8232.4|8234.1|8227.1|8239.4|8232.4|8234.1|8227.1|0
1728648900000|2024-10-11 12:15:00|8233.9|8226.9|8236.4|8229.4|8236.9|8229.9|8232.1|8225.1|0
1728649200000|2024-10-11 12:20:00|8236.9|8229.9|8231.6|8224.6|8236.9|8229.9|8230.1|8223.1|0
1728649500000|2024-10-11 12:25:00|8231.4|8224.4|8229.6|8222.6|8233.9|8226.9|8229.1|8222.1|0
1728649800000|2024-10-11 12:30:00|8234.4|8227.4|8237.6|8230.6|8238.6|8231.6|8232.6|8225.6|0
1728650100000|2024-10-11 12:35:00|8238.1|8231.1|8232.4|8225.4|8239.4|8232.4|8232.4|8225.4|0
1728650400000|2024-10-11 12:40:00|8233.1|8226.1|8235.1|8228.1|8238.1|8231.1|8232.9|8225.9|0
1728650700000|2024-10-11 12:45:00|8235.4|8228.4|8234.4|8227.4|8236.9|8229.9|8231.6|8224.6|0
1728651000000|2024-10-11 12:50:00|8234.6|8227.6|8232.1|8225.1|8235.9|8228.9|8230.9|8223.9|0
1728651300000|2024-10-11 12:55:00|8232.4|8225.4|8232.4|8225.4|8233.9|8226.9|8227.9|8220.9|0
1728651600000|2024-10-11 13:00:00|8233.1|8226.1|8233.1|8226.1|8235.1|8228.1|8230.6|8223.6|0
1728651900000|2024-10-11 13:05:00|8232.9|8225.9|8233.6|8226.6|8234.4|8227.4|8228.9|8221.9|0
1728652200000|2024-10-11 13:10:00|8233.9|8226.9|8234.6|8227.6|8237.9|8230.9|8233.4|8226.4|0
1728652500000|2024-10-11 13:15:00|8234.4|8227.4|8231.6|8224.6|8235.9|8228.9|8229.9|8222.9|0
1728652800000|2024-10-11 13:20:00|8231.9|8224.9|8235.4|8228.4|8235.6|8228.6|8231.9|8224.9|0
1728653100000|2024-10-11 13:25:00|8235.1|8228.1|8239.1|8232.1|8239.9|8232.9|8234.4|8227.4|0
1728653400000|2024-10-11 13:30:00|8240.6|8233.6|8249.6|8242.6|8253.1|8246.1|8240.6|8233.6|0
1728653700000|2024-10-11 13:35:00|8249.9|8242.9|8250.4|8243.4|8254.9|8247.9|8247.4|8240.4|0
1728654000000|2024-10-11 13:40:00|8250.9|8243.9|8249.6|8242.6|8252.9|8245.9|8245.4|8238.4|0
1728654300000|2024-10-11 13:45:00|8251.4|8244.4|8245.4|8238.4|8251.9|8244.9|8244.9|8237.9|0
1728654600000|2024-10-11 13:50:00|8245.9|8238.9|8249.4|8242.4|8251.9|8244.9|8245.4|8238.4|0
1728654900000|2024-10-11 13:55:00|8249.6|8242.6|8251.4|8244.4|8252.9|8245.9|8248.9|8241.9|0
1728655200000|2024-10-11 14:00:00|8250.6|8243.6|8253.1|8246.1|8253.9|8246.9|8248.9|8241.9|0
1728655500000|2024-10-11 14:05:00|8252.9|8245.9|8260.6|8253.6|8260.6|8253.6|8251.9|8244.9|0
1728655800000|2024-10-11 14:10:00|8260.8|8253.8|8265|8258|8266.3|8259.3|8260.8|8253.8|0
1728656100000|2024-10-11 14:15:00|8265.3|8258.3|8266.3|8259.3|8269.3|8262.3|8264.8|8257.8|0
1728656400000|2024-10-11 14:20:00|8266.8|8259.8|8267.3|8260.3|8268.5|8261.5|8266.3|8259.3|0
1728656700000|2024-10-11 14:25:00|8267.5|8260.5|8267.5|8260.5|8269.8|8262.8|8265.3|8258.3|0
1728657000000|2024-10-11 14:30:00|8267.8|8260.8|8262.5|8255.5|8268.8|8261.8|8261|8254|0
1728657300000|2024-10-11 14:35:00|8262.3|8255.3|8263|8256|8264.3|8257.3|8260.8|8253.8|0
1728657600000|2024-10-11 14:40:00|8263.3|8256.3|8263.5|8256.5|8265.8|8258.8|8261.8|8254.8|0
1728657900000|2024-10-11 14:45:00|8264.3|8257.3|8259.5|8252.5|8265.3|8258.3|8258.3|8251.3|0
1728658200000|2024-10-11 14:50:00|8259.8|8252.8|8257|8250|8260.8|8253.8|8256.3|8249.3|0
1728658500000|2024-10-11 14:55:00|8256.8|8249.8|8263.3|8256.3|8263.8|8256.8|8256.8|8249.8|0
1728658800000|2024-10-11 15:00:00|8263.8|8256.8|8258.5|8251.5|8263.8|8256.8|8257.3|8250.3|0
1728659100000|2024-10-11 15:05:00|8258.8|8251.8|8260.8|8253.8|8262|8255|8258|8251|0
1728659400000|2024-10-11 15:10:00|8261|8254|8263.3|8256.3|8264.3|8257.3|8258.8|8251.8|0
1728659700000|2024-10-11 15:15:00|8263.5|8256.5|8260.8|8253.8|8264.3|8257.3|8259.5|8252.5|0
1728660000000|2024-10-11 15:20:00|8261|8254|8257.8|8250.8|8261.5|8254.5|8257.3|8250.3|0
1728660300000|2024-10-11 15:25:00|8258|8251|8256.8|8249.8|8261.3|8254.3|8256.5|8249.5|0
1728660600000|2024-10-11 15:30:00|8257.3|8250.3|8258.3|8251.3|8261.5|8254.5|8256.5|8249.5|0
1728660900000|2024-10-11 15:35:00|8257.8|8250.8|8261.3|8254.3|8261.3|8254.3|8257.3|8250.3|0
1728661200000|2024-10-11 15:40:00|8261|8254|8256.3|8249.3|8261.8|8254.8|8256.3|8249.3|0
1728661500000|2024-10-11 15:45:00|8256|8249|8254.8|8247.8|8258.3|8251.3|8253.8|8246.8|0
1728661800000|2024-10-11 15:50:00|8254.3|8247.3|8251.8|8244.8|8255.3|8248.3|8251.8|8244.8|0
1728662100000|2024-10-11 15:55:00|8251.5|8244.5|8255.3|8248.3|8255.3|8248.3|8250.8|8243.8|0
1728662400000|2024-10-11 16:00:00|8255|8248|8257.8|8250.8|8258.3|8251.3|8254|8247|0
1728662700000|2024-10-11 16:05:00|8258|8251|8254.3|8247.3|8258|8251|8254|8247|0
1728663000000|2024-10-11 16:10:00|8254.8|8247.8|8254.8|8247.8|8256.8|8249.8|8253.8|8246.8|0
1728663300000|2024-10-11 16:15:00|8255|8248|8254.8|8247.8|8257.3|8250.3|8254|8247|0
1728663600000|2024-10-11 16:20:00|8254.5|8247.5|8256|8249|8257.3|8250.3|8253.5|8246.5|0
1728663900000|2024-10-11 16:25:00|8255.8|8248.8|8253.8|8246.8|8256.3|8249.3|8252.3|8245.3|0
1728664200000|2024-10-11 16:30:00|8254|8247|8256.3|8249.3|8256.3|8249.3|8253.8|8246.8|0
1728664500000|2024-10-11 16:35:00|8255.8|8248.8|8255.3|8248.3|8257.3|8250.3|8254.8|8247.8|0
1728664800000|2024-10-11 16:40:00|8255|8248|8254.8|8247.8|8256.8|8249.8|8254.3|8247.3|0
1728665100000|2024-10-11 16:45:00|8254.5|8247.5|8254.3|8247.3|8255.3|8248.3|8252.8|8245.8|0
1728665400000|2024-10-11 16:50:00|8254.5|8247.5|8253|8246|8255|8248|8252.8|8245.8|0
1728665700000|2024-10-11 16:55:00|8252.8|8245.8|8253.8|8246.8|8254.5|8247.5|8252|8245|0
1728666000000|2024-10-11 17:00:00|8254|8247|8254.5|8247.5|8255.8|8248.8|8253.8|8246.8|0
1728666300000|2024-10-11 17:05:00|8254.3|8247.3|8254.8|8247.8|8254.8|8247.8|8253|8246|0
1728666600000|2024-10-11 17:10:00|8255|8248|8253.3|8246.3|8255.5|8248.5|8253.3|8246.3|0
1728666900000|2024-10-11 17:15:00|8252.8|8245.8|8254.3|8247.3|8254.8|8247.8|8252.5|8245.5|0
1728667200000|2024-10-11 17:20:00|8254.5|8247.5|8256|8249|8256.3|8249.3|8254.3|8247.3|0
1728667500000|2024-10-11 17:25:00|8256.3|8249.3|8258.3|8251.3|8258.8|8251.8|8255.8|8248.8|0
1728667800000|2024-10-11 17:30:00|8258.5|8251.5|8258.3|8251.3|8259.5|8252.5|8258|8251|0
1728668100000|2024-10-11 17:35:00|8258|8251|8261|8254|8261.3|8254.3|8257.5|8250.5|0
1728668400000|2024-10-11 17:40:00|8261.3|8254.3|8262.8|8255.8|8262.8|8255.8|8260.5|8253.5|0
1728668700000|2024-10-11 17:45:00|8262.3|8255.3|8259.8|8252.8|8264.3|8257.3|8259.8|8252.8|0
1728669000000|2024-10-11 17:50:00|8260|8253|8262.8|8255.8|8263|8256|8259.3|8252.3|0
1728669300000|2024-10-11 17:55:00|8263|8256|8263.3|8256.3|8264.5|8257.5|8262.8|8255.8|0
1728669600000|2024-10-11 18:00:00|8263.8|8256.8|8263|8256|8264.5|8257.5|8262.5|8255.5|0
1728669900000|2024-10-11 18:05:00|8263.3|8256.3|8264|8257|8265.3|8258.3|8263.3|8256.3|0
1728670200000|2024-10-11 18:10:00|8264.3|8257.3|8266.8|8259.8|8266.8|8259.8|8264.3|8257.3|0
1728670500000|2024-10-11 18:15:00|8266.5|8259.5|8264.8|8257.8|8267.3|8260.3|8264.5|8257.5|0
1728670800000|2024-10-11 18:20:00|8265|8258|8264.3|8257.3|8265.5|8258.5|8264.3|8257.3|0
1728671100000|2024-10-11 18:25:00|8263.8|8256.8|8265|8258|8265.8|8258.8|8263.8|8256.8|0
1728671400000|2024-10-11 18:30:00|8265.3|8258.3|8265.3|8258.3|8266.3|8259.3|8263.8|8256.8|0
1728671700000|2024-10-11 18:35:00|8265|8258|8264.5|8257.5|8266.3|8259.3|8263|8256|0
1728672000000|2024-10-11 18:40:00|8264.3|8257.3|8265.8|8258.8|8265.8|8258.8|8263.8|8256.8|0
1728672300000|2024-10-11 18:45:00|8266|8259|8265.5|8258.5|8266.3|8259.3|8265|8258|0
1728672600000|2024-10-11 18:50:00|8265.8|8258.8|8266.8|8259.8|8266.8|8259.8|8265.8|8258.8|0
1728672900000|2024-10-11 18:55:00|8267|8260|8266.8|8259.8|8268.3|8261.3|8266.8|8259.8|0
1728673200000|2024-10-11 19:00:00|8266.3|8259.3|8265.3|8258.3|8266.8|8259.8|8265.3|8258.3|0
1728673500000|2024-10-11 19:05:00|8265.5|8258.5|8265.8|8258.8|8267.3|8260.3|8264.8|8257.8|0
1728673800000|2024-10-11 19:10:00|8265.5|8258.5|8265.5|8258.5|8266.8|8259.8|8264.8|8257.8|0
1728674100000|2024-10-11 19:15:00|8265.8|8258.8|8266.3|8259.3|8267.8|8260.8|8265.8|8258.8|0
1728674400000|2024-10-11 19:20:00|8266.8|8259.8|8267.8|8260.8|8268|8261|8266.3|8259.3|0
1728674700000|2024-10-11 19:25:00|8268.3|8261.3|8266.8|8259.8|8269|8262|8266.8|8259.8|0
1728675000000|2024-10-11 19:30:00|8266.3|8259.3|8264.8|8257.8|8267.5|8260.5|8263.5|8256.5|0
1728675300000|2024-10-11 19:35:00|8264.5|8257.5|8264.3|8257.3|8265|8258|8263.5|8256.5|0
1728675600000|2024-10-11 19:40:00|8264|8257|8262.3|8255.3|8264|8257|8261.8|8254.8|0
1728675900000|2024-10-11 19:45:00|8262.5|8255.5|8262.3|8255.3|8265|8258|8260.8|8253.8|0
1728676200000|2024-10-11 19:50:00|8262.5|8255.5|8264.8|8257.8|8265|8258|8262.5|8255.5|0
1728676500000|2024-10-11 19:55:00|8264.3|8257.3|8263.7|8256.7|8264.8|8257.8|8260.8|8253.8|0
1728676800000|2024-10-11 20:00:00|8263.5|8256.5|8261.6|8254.6|8265.2|8258.2|8261.1|8254.1|0
1728677100000|2024-10-11 20:05:00|8261.4|8254.4|8260|8253|8261.4|8254.4|8259.2|8252.2|0
1728677400000|2024-10-11 20:10:00|8259.9|8252.9|8258.9|8251.9|8260.3|8253.3|8258.9|8251.9|0
1728677700000|2024-10-11 20:15:00|8258.5|8251.5|8259.1|8252.1|8259.9|8252.9|8257.4|8250.4|0
1728678000000|2024-10-11 20:20:00|8259|8252|8257.9|8250.9|8259.9|8252.9|8257.9|8250.9|0
1728678300000|2024-10-11 20:25:00|8258|8251|8257.1|8250.1|8258.4|8251.4|8257|8250|0
1728678600000|2024-10-11 20:30:00|8257|8250|8252.6|8245.6|8257|8250|8249.5|8242.5|0
1728678900000|2024-10-11 20:35:00|8252.5|8245.5|8256.7|8249.7|8256.7|8249.7|8252.3|8245.3|0
1728679200000|2024-10-11 20:40:00|8256.8|8249.8|8256.8|8249.8|8257.3|8250.3|8256.5|8249.5|0
1728679500000|2024-10-11 20:45:00|8256.9|8249.9|8256.3|8249.3|8257.4|8250.4|8256.3|8249.3|0
1728679800000|2024-10-11 20:50:00|8256.4|8249.4|8256.7|8249.7|8257|8250|8255.7|8248.7|0
1728680100000|2024-10-11 20:55:00|8256.8|8249.8|8255.8|8248.8|8257.6|8250.6|8255.8|8248.8|0
1728715800000|2024-10-12 06:50:00|8256.3|8248.3|8256.3|8248.3|8256.3|8248.3|8256.3|8248.3|0
1728716100000|2024-10-12 06:55:00|8254.3|8246.3|8251.3|8243.3|8254.3|8246.3|8251.3|8243.3|0
1728716400000|2024-10-12 07:00:00|8250.3|8242.3|8250.3|8242.3|8250.3|8242.3|8250.3|8242.3|0
1728717000000|2024-10-12 07:10:00|8247.3|8239.3|8247.3|8239.3|8247.3|8239.3|8247.3|8239.3|0
1728717300000|2024-10-12 07:15:00|8244.3|8236.3|8244.3|8236.3|8244.3|8236.3|8244.3|8236.3|0
1728717600000|2024-10-12 07:20:00|8245.3|8237.3|8245.3|8237.3|8245.3|8237.3|8245.3|8237.3|0
1728729600000|2024-10-12 10:40:00|8245.4|8237.4|8245.4|8237.4|8245.4|8237.4|8245.4|8237.4|0
1728745800000|2024-10-12 15:10:00|8244.4|8236.4|8244.4|8236.4|8244.4|8236.4|8244.4|8236.4|0
1728768900000|2024-10-12 21:35:00|8244|8236|8244|8236|8244|8236|8244|8236|0
1728774300000|2024-10-12 23:05:00|8244.1|8236.1|8244.1|8236.1|8244.1|8236.1|8244.1|8236.1|0
1728800400000|2024-10-13 06:20:00|8243.9|8235.9|8243.9|8235.9|8243.9|8235.9|8243.9|8235.9|0
1728816000000|2024-10-13 10:40:00|8245.9|8237.9|8245.9|8237.9|8245.9|8237.9|8245.9|8237.9|0
1728819300000|2024-10-13 11:35:00|8249.8|8241.8|8249.8|8241.8|8249.8|8241.8|8249.8|8241.8|0
1728827400000|2024-10-13 13:50:00|8253.7|8245.7|8253.5|8245.5|8253.7|8245.7|8253.5|8245.5|0
1728828000000|2024-10-13 14:00:00|8253.4|8245.4|8253.4|8245.4|8253.4|8245.4|8253.4|8245.4|0
1728837900000|2024-10-13 16:45:00|8253.1|8245.1|8253.1|8245.1|8253.1|8245.1|8253.1|8245.1|0
1728847800000|2024-10-13 19:30:00|8253.2|8245.2|8253.2|8245.2|8253.2|8245.2|8253.2|8245.2|0
1728851700000|2024-10-13 20:35:00|8255.2|8247.2|8255.2|8247.2|8255.2|8247.2|8255.2|8247.2|0
1728856800000|2024-10-13 22:00:00|8259.7|8251.7|8265.8|8257.8|8267.6|8259.6|8259.7|8251.7|0
1728857100000|2024-10-13 22:05:00|8265.7|8257.7|8263.9|8255.9|8265.8|8257.8|8263.3|8255.3|0
1728857400000|2024-10-13 22:10:00|8264|8256|8262.2|8254.2|8265.3|8257.3|8261.8|8253.8|0
1728857700000|2024-10-13 22:15:00|8262.3|8254.3|8263.9|8255.9|8263.9|8255.9|8262.3|8254.3|0
1728858000000|2024-10-13 22:20:00|8264|8256|8264.8|8256.8|8265.4|8257.4|8263.9|8255.9|0
1728858300000|2024-10-13 22:25:00|8264.9|8256.9|8264.1|8256.1|8265.3|8257.3|8264.1|8256.1|0
1728858600000|2024-10-13 22:30:00|8264.2|8256.2|8265.4|8257.4|8265.8|8257.8|8264.2|8256.2|0
1728858900000|2024-10-13 22:35:00|8265.5|8257.5|8264.4|8256.4|8266.2|8258.2|8264.4|8256.4|0
1728859200000|2024-10-13 22:40:00|8264.3|8256.3|8265.4|8257.4|8265.4|8257.4|8264.1|8256.1|0
1728859500000|2024-10-13 22:45:00|8265.6|8257.6|8265|8257|8266.4|8258.4|8264.4|8256.4|0
1728859800000|2024-10-13 22:50:00|8265.1|8257.1|8265.3|8257.3|8266.3|8258.3|8265.1|8257.1|0
1728860100000|2024-10-13 22:55:00|8265.2|8257.2|8266.1|8258.1|8266.1|8258.1|8264.8|8256.8|0
1728860400000|2024-10-13 23:00:00|8266.2|8258.2|8267.1|8259.1|8267.1|8259.1|8266|8258|0
1728860700000|2024-10-13 23:05:00|8267.2|8259.2|8265.6|8257.6|8268|8260|8265.4|8257.4|0
1728861000000|2024-10-13 23:10:00|8265.5|8257.5|8264.4|8256.4|8265.9|8257.9|8264.1|8256.1|0
1728861300000|2024-10-13 23:15:00|8264|8256|8262.6|8254.6|8264.4|8256.4|8262|8254|0
1728861600000|2024-10-13 23:20:00|8262.5|8254.5|8260.7|8252.7|8263.2|8255.2|8260.7|8252.7|0
1728861900000|2024-10-13 23:25:00|8260.8|8252.8|8260.7|8252.7|8261.3|8253.3|8260.5|8252.5|0
1728862200000|2024-10-13 23:30:00|8260.8|8252.8|8261.2|8253.2|8261.3|8253.3|8259.8|8251.8|0
1728862500000|2024-10-13 23:35:00|8261|8253|8261.1|8253.1|8261.8|8253.8|8260.7|8252.7|0
1728862800000|2024-10-13 23:40:00|8261|8253|8263.4|8255.4|8264|8256|8260.7|8252.7|0
1728863100000|2024-10-13 23:45:00|8263.3|8255.3|8261.1|8253.1|8263.7|8255.7|8260.3|8252.3|0
1728863400000|2024-10-13 23:50:00|8261.2|8253.2|8261|8253|8261.6|8253.6|8259.8|8251.8|0
1728863700000|2024-10-13 23:55:00|8260.9|8252.9|8262.1|8254.1|8262.7|8254.7|8260.4|8252.4|0
1728864000000|2024-10-14 00:00:00|8262.4|8254.4|8247.9|8239.9|8262.4|8254.4|8244.4|8236.4|0
1728864300000|2024-10-14 00:05:00|8248.6|8240.6|8250.4|8242.4|8250.6|8242.6|8248.4|8240.4|0
1728864600000|2024-10-14 00:10:00|8250.9|8242.9|8249.4|8241.4|8253.6|8245.6|8249.4|8241.4|0
1728864900000|2024-10-14 00:15:00|8251.9|8243.9|8247.4|8239.4|8253.4|8245.4|8245.4|8237.4|0
1728865200000|2024-10-14 00:20:00|8247.1|8239.1|8250.1|8242.1|8250.9|8242.9|8247.1|8239.1|0
1728865500000|2024-10-14 00:25:00|8250.4|8242.4|8252.1|8244.1|8253.6|8245.6|8250.4|8242.4|0
1728865800000|2024-10-14 00:30:00|8251.9|8243.9|8253.4|8245.4|8253.9|8245.9|8250.9|8242.9|0
1728866100000|2024-10-14 00:35:00|8253.1|8245.1|8253.6|8245.6|8253.9|8245.9|8252.4|8244.4|0
1728866400000|2024-10-14 00:40:00|8253.4|8245.4|8251.6|8243.6|8253.4|8245.4|8251.6|8243.6|0
1728866700000|2024-10-14 00:45:00|8251.4|8243.4|8249.1|8241.1|8252.6|8244.6|8248.9|8240.9|0
1728867000000|2024-10-14 00:50:00|8248.4|8240.4|8250.1|8242.1|8250.9|8242.9|8248.4|8240.4|0
1728867300000|2024-10-14 00:55:00|8251.4|8243.4|8249.6|8241.6|8251.4|8243.4|8249.6|8241.6|0
1728867600000|2024-10-14 01:00:00|8249.9|8241.9|8244.1|8236.1|8249.9|8241.9|8243.6|8235.6|0
1728867900000|2024-10-14 01:05:00|8243.9|8235.9|8241.6|8233.6|8244.6|8236.6|8240.6|8232.6|0
1728868200000|2024-10-14 01:10:00|8240.6|8232.6|8244.9|8236.9|8245.4|8237.4|8239.9|8231.9|0
1728868500000|2024-10-14 01:15:00|8245.4|8237.4|8244.6|8236.6|8245.9|8237.9|8242.1|8234.1|0
1728868800000|2024-10-14 01:20:00|8244.9|8236.9|8246.1|8238.1|8247.6|8239.6|8242.9|8234.9|0
1728869100000|2024-10-14 01:25:00|8246.4|8238.4|8249.4|8241.4|8249.9|8241.9|8246.4|8238.4|0
1728869400000|2024-10-14 01:30:00|8249.1|8241.1|8249.6|8241.6|8250.4|8242.4|8246.4|8238.4|0
1728869700000|2024-10-14 01:35:00|8250.6|8242.6|8253.9|8245.9|8254.9|8246.9|8248.6|8240.6|0
1728870000000|2024-10-14 01:40:00|8254.1|8246.1|8251.9|8243.9|8256.1|8248.1|8251.1|8243.1|0
1728870300000|2024-10-14 01:45:00|8251.6|8243.6|8253.4|8245.4|8255.1|8247.1|8251.4|8243.4|0
1728870600000|2024-10-14 01:50:00|8253.1|8245.1|8249.4|8241.4|8254.4|8246.4|8249.4|8241.4|0
1728870900000|2024-10-14 01:55:00|8249.1|8241.1|8247.1|8239.1|8250.9|8242.9|8246.1|8238.1|0
1728871200000|2024-10-14 02:00:00|8246.6|8238.6|8244.9|8236.9|8247.4|8239.4|8243.9|8235.9|0
1728871500000|2024-10-14 02:05:00|8244.1|8236.1|8244.6|8236.6|8244.6|8236.6|8241.4|8233.4|0
1728871800000|2024-10-14 02:10:00|8244.9|8236.9|8244.6|8236.6|8247.4|8239.4|8243.4|8235.4|0
1728872100000|2024-10-14 02:15:00|8246.9|8238.9|8246.6|8238.6|8247.9|8239.9|8245.9|8237.9|0
1728872400000|2024-10-14 02:20:00|8246.1|8238.1|8245.1|8237.1|8246.4|8238.4|8244.6|8236.6|0
1728872700000|2024-10-14 02:25:00|8246.4|8238.4|8244.6|8236.6|8246.4|8238.4|8243.4|8235.4|0
1728873000000|2024-10-14 02:30:00|8245.1|8237.1|8244.6|8236.6|8246.4|8238.4|8244.1|8236.1|0
1728873300000|2024-10-14 02:35:00|8244.4|8236.4|8247.4|8239.4|8247.6|8239.6|8243.4|8235.4|0
1728873600000|2024-10-14 02:40:00|8247.1|8239.1|8247.4|8239.4|8248.4|8240.4|8246.6|8238.6|0
1728873900000|2024-10-14 02:45:00|8247.6|8239.6|8247.9|8239.9|8249.1|8241.1|8245.6|8237.6|0
1728874200000|2024-10-14 02:50:00|8248.4|8240.4|8251.1|8243.1|8251.4|8243.4|8247.4|8239.4|0
1728874500000|2024-10-14 02:55:00|8250.9|8242.9|8249.6|8241.6|8251.4|8243.4|8249.1|8241.1|0
1728874800000|2024-10-14 03:00:00|8249.1|8241.1|8247.9|8239.9|8250.1|8242.1|8247.1|8239.1|0
1728875100000|2024-10-14 03:05:00|8248.4|8240.4|8252.4|8244.4|8252.4|8244.4|8248.4|8240.4|0
1728875400000|2024-10-14 03:10:00|8252.1|8244.1|8253.4|8245.4|8255.6|8247.6|8251.9|8243.9|0
1728875700000|2024-10-14 03:15:00|8253.1|8245.1|8253.9|8245.9|8254.1|8246.1|8251.6|8243.6|0
1728876000000|2024-10-14 03:20:00|8253.6|8245.6|8256.6|8248.6|8256.6|8248.6|8253.6|8245.6|0
1728876300000|2024-10-14 03:25:00|8256.4|8248.4|8255.6|8247.6|8256.6|8248.6|8255.6|8247.6|0
1728876600000|2024-10-14 03:30:00|8255.1|8247.1|8252.6|8244.6|8255.1|8247.1|8252.6|8244.6|0
1728876900000|2024-10-14 03:35:00|8252.4|8244.4|8254.4|8246.4|8254.4|8246.4|8251.4|8243.4|0
1728877200000|2024-10-14 03:40:00|8254.6|8246.6|8254.6|8246.6|8255.6|8247.6|8254.4|8246.4|0
1728877500000|2024-10-14 03:45:00|8254.1|8246.1|8251.4|8243.4|8254.1|8246.1|8251.4|8243.4|0
1728877800000|2024-10-14 03:50:00|8250.9|8242.9|8250.6|8242.6|8251.1|8243.1|8250.4|8242.4|0
1728878100000|2024-10-14 03:55:00|8250.4|8242.4|8250.1|8242.1|8251.1|8243.1|8250.1|8242.1|0
1728878400000|2024-10-14 04:00:00|8249.6|8241.6|8250.6|8242.6|8251.6|8243.6|8249.6|8241.6|0
1728878700000|2024-10-14 04:05:00|8250.4|8242.4|8250.1|8242.1|8251.4|8243.4|8249.6|8241.6|0
1728879000000|2024-10-14 04:10:00|8249.9|8241.9|8251.1|8243.1|8251.1|8243.1|8249.4|8241.4|0
1728879300000|2024-10-14 04:15:00|8251.4|8243.4|8250.6|8242.6|8251.4|8243.4|8250.6|8242.6|0
1728879600000|2024-10-14 04:20:00|8250.9|8242.9|8252.1|8244.1|8252.9|8244.9|8250.9|8242.9|0
1728879900000|2024-10-14 04:25:00|8251.6|8243.6|8251.1|8243.1|8251.9|8243.9|8250.9|8242.9|0
1728880200000|2024-10-14 04:30:00|8250.6|8242.6|8250.1|8242.1|8250.9|8242.9|8250.1|8242.1|0
1728880500000|2024-10-14 04:35:00|8249.6|8241.6|8249.1|8241.1|8249.9|8241.9|8249.1|8241.1|0
1728880800000|2024-10-14 04:40:00|8249.6|8241.6|8249.1|8241.1|8251.1|8243.1|8248.9|8240.9|0
1728881100000|2024-10-14 04:45:00|8248.6|8240.6|8248.9|8240.9|8249.9|8241.9|8248.6|8240.6|0
1728881400000|2024-10-14 04:50:00|8249.1|8241.1|8248.6|8240.6|8249.1|8241.1|8248.6|8240.6|0
1728881700000|2024-10-14 04:55:00|8248.4|8240.4|8248.4|8240.4|8248.4|8240.4|8247.9|8239.9|0
1728882000000|2024-10-14 05:00:00|8248.1|8240.1|8250.6|8242.6|8251.6|8243.6|8248.1|8240.1|0
1728882300000|2024-10-14 05:05:00|8250.9|8242.9|8250.9|8242.9|8252.4|8244.4|8250.6|8242.6|0
1728882600000|2024-10-14 05:10:00|8251.1|8243.1|8251.6|8243.6|8252.6|8244.6|8250.1|8242.1|0
1728882900000|2024-10-14 05:15:00|8251.9|8243.9|8254.4|8246.4|8255.1|8247.1|8251.6|8243.6|0
1728883200000|2024-10-14 05:20:00|8254.6|8246.6|8254.1|8246.1|8254.9|8246.9|8253.1|8245.1|0
1728883500000|2024-10-14 05:25:00|8254.6|8246.6|8253.4|8245.4|8254.9|8246.9|8253.1|8245.1|0
1728883800000|2024-10-14 05:30:00|8253.1|8245.1|8250.4|8242.4|8253.9|8245.9|8249.6|8241.6|0
1728884100000|2024-10-14 05:35:00|8250.6|8242.6|8249.6|8241.6|8251.6|8243.6|8248.6|8240.6|0
1728884400000|2024-10-14 05:40:00|8249.4|8241.4|8249.4|8241.4|8250.6|8242.6|8248.1|8240.1|0
1728884700000|2024-10-14 05:45:00|8249.9|8241.9|8249.9|8241.9|8250.9|8242.9|8249.9|8241.9|0
1728885000000|2024-10-14 05:50:00|8250.4|8242.4|8251.9|8243.9|8251.9|8243.9|8249.6|8241.6|0
1728885300000|2024-10-14 05:55:00|8251.4|8243.4|8249.6|8241.6|8251.9|8243.9|8248.9|8240.9|0
1728885600000|2024-10-14 06:00:00|8251.6|8243.6|8247.6|8239.6|8253.6|8245.6|8247.6|8239.6|0
1728885900000|2024-10-14 06:05:00|8246.6|8238.6|8243.6|8235.6|8247.6|8239.6|8242.9|8234.9|0
1728886200000|2024-10-14 06:10:00|8244.1|8236.1|8245.4|8237.4|8245.9|8237.9|8243.6|8235.6|0
1728886500000|2024-10-14 06:15:00|8245.6|8237.6|8243.1|8235.1|8247.6|8239.6|8242.9|8234.9|0
1728886800000|2024-10-14 06:20:00|8243.6|8235.6|8246.1|8238.1|8248.6|8240.6|8243.6|8235.6|0
1728887100000|2024-10-14 06:25:00|8245.9|8237.9|8245.1|8237.1|8246.4|8238.4|8243.4|8235.4|0
1728887400000|2024-10-14 06:30:00|8246.1|8238.1|8239.6|8231.6|8246.6|8238.6|8237.6|8229.6|0
1728887700000|2024-10-14 06:35:00|8239.4|8231.4|8245.6|8237.6|8245.6|8237.6|8239.4|8231.4|0
1728888000000|2024-10-14 06:40:00|8245.4|8237.4|8248.6|8240.6|8248.9|8240.9|8244.6|8236.6|0
1728888300000|2024-10-14 06:45:00|8248.1|8240.1|8245.9|8237.9|8248.1|8240.1|8245.1|8237.1|0
1728888600000|2024-10-14 06:50:00|8245.4|8237.4|8249.4|8241.4|8249.4|8241.4|8243.4|8235.4|0
1728888900000|2024-10-14 06:55:00|8248.6|8240.6|8250.1|8242.1|8250.1|8242.1|8243.1|8235.1|0
1728889200000|2024-10-14 07:00:00|8249.4|8241.4|8243.6|8235.6|8252.1|8244.1|8240.1|8232.1|0
1728889500000|2024-10-14 07:05:00|8243.9|8235.9|8243.6|8235.6|8248.6|8240.6|8241.4|8233.4|0
1728889800000|2024-10-14 07:10:00|8243.4|8235.4|8247.4|8239.4|8247.6|8239.6|8240.9|8232.9|0
1728890100000|2024-10-14 07:15:00|8247.6|8239.6|8252.4|8244.4|8252.6|8244.6|8247.4|8239.4|0
1728890400000|2024-10-14 07:20:00|8252.6|8244.6|8255.9|8247.9|8256.9|8248.9|8250.9|8242.9|0
1728890700000|2024-10-14 07:25:00|8256.1|8248.1|8253.6|8245.6|8256.4|8248.4|8252.4|8244.4|0
1728891000000|2024-10-14 07:30:00|8254.4|8246.4|8258.4|8250.4|8258.4|8250.4|8252.4|8244.4|0
1728891300000|2024-10-14 07:35:00|8258.6|8250.6|8266.1|8258.1|8267.1|8259.1|8258.4|8250.4|0
1728891600000|2024-10-14 07:40:00|8266.4|8258.4|8267.9|8259.9|8269.7|8261.7|8264.2|8256.2|0
1728891900000|2024-10-14 07:45:00|8268.2|8260.2|8274.7|8266.7|8274.9|8266.9|8265.2|8257.2|0
1728892200000|2024-10-14 07:50:00|8274.9|8266.9|8274.9|8266.9|8278.7|8270.7|8272.2|8264.2|0
1728892500000|2024-10-14 07:55:00|8275.4|8267.4|8274.4|8266.4|8276.7|8268.7|8273.7|8265.7|0
1728892800000|2024-10-14 08:00:00|8274.7|8266.7|8273.2|8265.2|8275.4|8267.4|8269.9|8261.9|0
1728893100000|2024-10-14 08:05:00|8272.9|8264.9|8267.9|8259.9|8274.2|8266.2|8267.2|8259.2|0
1728893400000|2024-10-14 08:10:00|8267.7|8259.7|8261.4|8253.4|8268.2|8260.2|8260.7|8252.7|0
1728893700000|2024-10-14 08:15:00|8261.7|8253.7|8262.9|8254.9|8262.9|8254.9|8255.4|8247.4|0
1728894000000|2024-10-14 08:20:00|8262.7|8254.7|8259.4|8251.4|8262.9|8254.9|8258.9|8250.9|0
1728894300000|2024-10-14 08:25:00|8259.2|8251.2|8245.2|8237.2|8260.4|8252.4|8242.7|8234.7|0
1728894600000|2024-10-14 08:30:00|8244.7|8236.7|8245.4|8237.4|8254.7|8246.7|8244.4|8236.4|0
1728894900000|2024-10-14 08:35:00|8245.7|8237.7|8251.4|8243.4|8252.9|8244.9|8244.2|8236.2|0
1728895200000|2024-10-14 08:40:00|8250.9|8242.9|8252.9|8244.9|8253.7|8245.7|8249.7|8241.7|0
1728895500000|2024-10-14 08:45:00|8253.2|8245.2|8252.4|8244.4|8254.9|8246.9|8250.9|8242.9|0
1728895800000|2024-10-14 08:50:00|8252.2|8244.2|8250.4|8242.4|8252.2|8244.2|8248.2|8240.2|0
1728896100000|2024-10-14 08:55:00|8250.2|8242.2|8247.9|8239.9|8250.2|8242.2|8243.9|8235.9|0
1728896400000|2024-10-14 09:00:00|8248.2|8240.2|8258.7|8250.7|8258.7|8250.7|8248.2|8240.2|0
1728896700000|2024-10-14 09:05:00|8258.9|8250.9|8256.4|8248.4|8261.7|8253.7|8256.4|8248.4|0
1728897000000|2024-10-14 09:10:00|8256.7|8248.7|8256.2|8248.2|8257.7|8249.7|8254.4|8246.4|0
1728897300000|2024-10-14 09:15:00|8255.9|8247.9|8254.9|8246.9|8255.9|8247.9|8251.7|8243.7|0
1728897600000|2024-10-14 09:20:00|8255.2|8247.2|8253.7|8245.7|8256.4|8248.4|8251.9|8243.9|0
1728897900000|2024-10-14 09:25:00|8253.9|8245.9|8256.4|8248.4|8257.7|8249.7|8252.7|8244.7|0
1728898200000|2024-10-14 09:30:00|8256.7|8248.7|8258.2|8250.2|8258.2|8250.2|8253.7|8245.7|0
1728898500000|2024-10-14 09:35:00|8257.9|8249.9|8251.4|8243.4|8258.2|8250.2|8250.2|8242.2|0
1728898800000|2024-10-14 09:40:00|8251.2|8243.2|8246.4|8238.4|8252.9|8244.9|8246.2|8238.2|0
1728899100000|2024-10-14 09:45:00|8246.2|8238.2|8252.2|8244.2|8252.4|8244.4|8245.9|8237.9|0
1728899400000|2024-10-14 09:50:00|8251.9|8243.9|8249.2|8241.2|8252.4|8244.4|8248.2|8240.2|0
1728899700000|2024-10-14 09:55:00|8248.9|8240.9|8250.9|8242.9|8250.9|8242.9|8247.2|8239.2|0
1728900000000|2024-10-14 10:00:00|8250.7|8242.7|8251.4|8243.4|8253.7|8245.7|8249.7|8241.7|0
1728900300000|2024-10-14 10:05:00|8251.2|8243.2|8255.7|8247.7|8256.2|8248.2|8250.4|8242.4|0
1728900600000|2024-10-14 10:10:00|8255.4|8247.4|8255.4|8247.4|8255.9|8247.9|8252.4|8244.4|0
1728900900000|2024-10-14 10:15:00|8255.2|8247.2|8253.7|8245.7|8258.2|8250.2|8252.9|8244.9|0
1728901200000|2024-10-14 10:20:00|8253.9|8245.9|8253.9|8245.9|8256.2|8248.2|8252.7|8244.7|0
1728901500000|2024-10-14 10:25:00|8253.7|8245.7|8249.2|8241.2|8253.7|8245.7|8248.9|8240.9|0
1728901800000|2024-10-14 10:30:00|8248.9|8240.9|8250.2|8242.2|8251.7|8243.7|8245.2|8237.2|0
1728902100000|2024-10-14 10:35:00|8249.9|8241.9|8249.4|8241.4|8250.4|8242.4|8247.2|8239.2|0
1728902400000|2024-10-14 10:40:00|8249.7|8241.7|8248.4|8240.4|8249.7|8241.7|8244.9|8236.9|0
1728902700000|2024-10-14 10:45:00|8248.2|8240.2|8249.2|8241.2|8249.7|8241.7|8246.7|8238.7|0
1728903000000|2024-10-14 10:50:00|8249.7|8241.7|8251.2|8243.2|8252.7|8244.7|8248.4|8240.4|0
1728903300000|2024-10-14 10:55:00|8250.7|8242.7|8242.7|8234.7|8251.2|8243.2|8240.2|8232.2|0
1728903600000|2024-10-14 11:00:00|8245.9|8237.9|8248.2|8240.2|8248.4|8240.4|8242.7|8234.7|0
1728903900000|2024-10-14 11:05:00|8247.7|8239.7|8251.2|8243.2|8251.7|8243.7|8247.7|8239.7|0
1728904200000|2024-10-14 11:10:00|8250.7|8242.7|8254.2|8246.2|8254.9|8246.9|8250.4|8242.4|0
1728904500000|2024-10-14 11:15:00|8253.9|8245.9|8250.2|8242.2|8253.9|8245.9|8248.7|8240.7|0
1728904800000|2024-10-14 11:20:00|8249.9|8241.9|8254.2|8246.2|8254.7|8246.7|8249.9|8241.9|0
1728905100000|2024-10-14 11:25:00|8253.9|8245.9|8254.4|8246.4|8256.7|8248.7|8253.4|8245.4|0
1728905400000|2024-10-14 11:30:00|8254.2|8246.2|8257.9|8249.9|8258.2|8250.2|8253.9|8245.9|0
1728905700000|2024-10-14 11:35:00|8257.7|8249.7|8258.2|8250.2|8258.9|8250.9|8256.2|8248.2|0
1728906000000|2024-10-14 11:40:00|8258.1|8250.1|8258.6|8250.6|8259.1|8251.1|8256.9|8248.9|0
1728906300000|2024-10-14 11:45:00|8258.9|8250.9|8261.6|8253.6|8262.1|8254.1|8258.9|8250.9|0
1728906600000|2024-10-14 11:50:00|8261.4|8253.4|8260.9|8252.9|8261.4|8253.4|8257.9|8249.9|0
1728906900000|2024-10-14 11:55:00|8261.1|8253.1|8263.1|8255.1|8264.9|8256.9|8260.6|8252.6|0
1728907200000|2024-10-14 12:00:00|8263.4|8255.4|8262.1|8254.1|8264.6|8256.6|8261.9|8253.9|0
1728907500000|2024-10-14 12:05:00|8262.4|8254.4|8259.1|8251.1|8263.4|8255.4|8257.9|8249.9|0
1728907800000|2024-10-14 12:10:00|8258.9|8250.9|8260.9|8252.9|8261.9|8253.9|8258.4|8250.4|0
1728908100000|2024-10-14 12:15:00|8261.4|8253.4|8261.9|8253.9|8263.9|8255.9|8260.4|8252.4|0
1728908400000|2024-10-14 12:20:00|8261.4|8253.4|8262.9|8254.9|8263.6|8255.6|8261.4|8253.4|0
1728908700000|2024-10-14 12:25:00|8263.1|8255.1|8266.4|8258.4|8266.4|8258.4|8261.9|8253.9|0
1728909000000|2024-10-14 12:30:00|8266.6|8258.6|8269.6|8261.6|8270.1|8262.1|8266.4|8258.4|0
1728909300000|2024-10-14 12:35:00|8269.9|8261.9|8268.4|8260.4|8270.4|8262.4|8266.9|8258.9|0
1728909600000|2024-10-14 12:40:00|8268.9|8260.9|8268.6|8260.6|8269.1|8261.1|8265.9|8257.9|0
1728909900000|2024-10-14 12:45:00|8268.4|8260.4|8265.6|8257.6|8268.9|8260.9|8264.9|8256.9|0
1728910200000|2024-10-14 12:50:00|8265.4|8257.4|8270.4|8262.4|8272.1|8264.1|8265.4|8257.4|0
1728910500000|2024-10-14 12:55:00|8270.6|8262.6|8266.6|8258.6|8271.1|8263.1|8265.9|8257.9|0
1728910800000|2024-10-14 13:00:00|8266.9|8258.9|8265.4|8257.4|8269.1|8261.1|8265.4|8257.4|0
1728911100000|2024-10-14 13:05:00|8265.6|8257.6|8269.1|8261.1|8269.9|8261.9|8263.4|8255.4|0
1728911400000|2024-10-14 13:10:00|8269.4|8261.4|8269.1|8261.1|8270.4|8262.4|8267.1|8259.1|0
1728911700000|2024-10-14 13:15:00|8270.1|8262.1|8269.9|8261.9|8271.9|8263.9|8268.9|8260.9|0
1728912000000|2024-10-14 13:20:00|8269.6|8261.6|8268.4|8260.4|8270.4|8262.4|8266.4|8258.4|0
1728912300000|2024-10-14 13:25:00|8267.9|8259.9|8267.9|8259.9|8270.4|8262.4|8266.9|8258.9|0
1728912600000|2024-10-14 13:30:00|8268.6|8260.6|8263.6|8255.6|8269.6|8261.6|8260.4|8252.4|0
1728912900000|2024-10-14 13:35:00|8262.9|8254.9|8257.6|8249.6|8263.9|8255.9|8254.9|8246.9|0
1728913200000|2024-10-14 13:40:00|8257.9|8249.9|8277.4|8269.4|8278.9|8270.9|8256.1|8248.1|0
1728913500000|2024-10-14 13:45:00|8277.9|8269.9|8290.4|8282.4|8290.9|8282.9|8275.4|8267.4|0
1728913800000|2024-10-14 13:50:00|8290.6|8282.6|8281.6|8273.6|8292.4|8284.4|8278.4|8270.4|0
1728914100000|2024-10-14 13:55:00|8281.9|8273.9|8282.6|8274.6|8286.6|8278.6|8281.4|8273.4|0
1728914400000|2024-10-14 14:00:00|8282.9|8274.9|8282.1|8274.1|8285.9|8277.9|8280.9|8272.9|0
1728914700000|2024-10-14 14:05:00|8282.9|8274.9|8279.9|8271.9|8283.6|8275.6|8276.9|8268.9|0
1728915000000|2024-10-14 14:10:00|8279.6|8271.6|8287.1|8279.1|8287.1|8279.1|8279.6|8271.6|0
1728915300000|2024-10-14 14:15:00|8286.4|8278.4|8278.9|8270.9|8286.4|8278.4|8278.9|8270.9|0
1728915600000|2024-10-14 14:20:00|8279.4|8271.4|8282.9|8274.9|8285.4|8277.4|8279.1|8271.1|0
1728915900000|2024-10-14 14:25:00|8282.6|8274.6|8280.6|8272.6|8283.6|8275.6|8279.6|8271.6|0
1728916200000|2024-10-14 14:30:00|8280.4|8272.4|8277.9|8269.9|8282.9|8274.9|8276.9|8268.9|0
1728916500000|2024-10-14 14:35:00|8278.6|8270.6|8279.4|8271.4|8280.6|8272.6|8275.9|8267.9|0
1728916800000|2024-10-14 14:40:00|8278.9|8270.9|8278.9|8270.9|8281.9|8273.9|8278.6|8270.6|0
1728917100000|2024-10-14 14:45:00|8278.6|8270.6|8283.1|8275.1|8283.4|8275.4|8278.4|8270.4|0
1728917400000|2024-10-14 14:50:00|8282.9|8274.9|8284.4|8276.4|8284.4|8276.4|8279.9|8271.9|0
1728917700000|2024-10-14 14:55:00|8283.9|8275.9|8283.1|8275.1|8286.9|8278.9|8282.4|8274.4|0
1728918000000|2024-10-14 15:00:00|8283.4|8275.4|8279.1|8271.1|8284.4|8276.4|8278.6|8270.6|0
1728918300000|2024-10-14 15:05:00|8279.4|8271.4|8284.9|8276.9|8284.9|8276.9|8278.9|8270.9|0
1728918600000|2024-10-14 15:10:00|8284.6|8276.6|8285.9|8277.9|8286.9|8278.9|8284.4|8276.4|0
1728918900000|2024-10-14 15:15:00|8285.4|8277.4|8286.9|8278.9|8287.1|8279.1|8284.1|8276.1|0
1728919200000|2024-10-14 15:20:00|8286.4|8278.4|8286.9|8278.9|8289.9|8281.9|8286.4|8278.4|0
1728919500000|2024-10-14 15:25:00|8287.1|8279.1|8289.9|8281.9|8291.4|8283.4|8286.9|8278.9|0
1728919800000|2024-10-14 15:30:00|8289.4|8281.4|8296.4|8288.4|8296.4|8288.4|8286.6|8278.6|0
1728920100000|2024-10-14 15:35:00|8295.9|8287.9|8302.9|8294.9|8303.1|8295.1|8295.9|8287.9|0
1728920400000|2024-10-14 15:40:00|8302.6|8294.6|8299.4|8291.4|8302.9|8294.9|8297.4|8289.4|0
1728920700000|2024-10-14 15:45:00|8300.4|8292.4|8301.6|8293.6|8302.4|8294.4|8299.1|8291.1|0
1728921000000|2024-10-14 15:50:00|8301.4|8293.4|8303.4|8295.4|8305.9|8297.9|8301.4|8293.4|0
1728921300000|2024-10-14 15:55:00|8302.9|8294.9|8307.9|8299.9|8308.1|8300.1|8302.4|8294.4|0
1728921600000|2024-10-14 16:00:00|8306.9|8298.9|8307.9|8299.9|8311.4|8303.4|8306.9|8298.9|0
1728921900000|2024-10-14 16:05:00|8307.4|8299.4|8307.6|8299.6|8310.9|8302.9|8307.4|8299.4|0
1728922200000|2024-10-14 16:10:00|8307.9|8299.9|8312.1|8304.1|8312.1|8304.1|8307.4|8299.4|0
1728922500000|2024-10-14 16:15:00|8311.9|8303.9|8311.6|8303.6|8313.1|8305.1|8310.4|8302.4|0
1728922800000|2024-10-14 16:20:00|8311.9|8303.9|8316.4|8308.4|8317.9|8309.9|8311.9|8303.9|0
1728923100000|2024-10-14 16:25:00|8316.9|8308.9|8317.4|8309.4|8317.9|8309.9|8315.9|8307.9|0
1728923400000|2024-10-14 16:30:00|8317.9|8309.9|8319.4|8311.4|8319.4|8311.4|8316.9|8308.9|0
1728923700000|2024-10-14 16:35:00|8319.6|8311.6|8319.9|8311.9|8320.4|8312.4|8318.9|8310.9|0
1728924000000|2024-10-14 16:40:00|8319.4|8311.4|8317.9|8309.9|8319.9|8311.9|8317.9|8309.9|0
1728924300000|2024-10-14 16:45:00|8318.4|8310.4|8316.4|8308.4|8318.4|8310.4|8315.4|8307.4|0
1728924600000|2024-10-14 16:50:00|8316.1|8308.1|8316.4|8308.4|8317.9|8309.9|8315.9|8307.9|0
1728924900000|2024-10-14 16:55:00|8316.1|8308.1|8316.9|8308.9|8317.9|8309.9|8316.1|8308.1|0
1728925200000|2024-10-14 17:00:00|8316.4|8308.4|8316.4|8308.4|8316.9|8308.9|8314.9|8306.9|0
1728925500000|2024-10-14 17:05:00|8316.1|8308.1|8313.6|8305.6|8316.4|8308.4|8313.4|8305.4|0
1728925800000|2024-10-14 17:10:00|8313.4|8305.4|8310.4|8302.4|8314.4|8306.4|8310.4|8302.4|0
1728926100000|2024-10-14 17:15:00|8310.6|8302.6|8311.9|8303.9|8312.4|8304.4|8309.9|8301.9|0
1728926400000|2024-10-14 17:20:00|8312.1|8304.1|8311.9|8303.9|8312.9|8304.9|8311.9|8303.9|0
1728926700000|2024-10-14 17:25:00|8311.4|8303.4|8313.4|8305.4|8313.9|8305.9|8311.4|8303.4|0
1728927000000|2024-10-14 17:30:00|8312.6|8304.6|8312.4|8304.4|8312.9|8304.9|8311.4|8303.4|0
1728927300000|2024-10-14 17:35:00|8312.1|8304.1|8312.9|8304.9|8313.1|8305.1|8310.9|8302.9|0
1728927600000|2024-10-14 17:40:00|8312.4|8304.4|8312.4|8304.4|8313.1|8305.1|8311.9|8303.9|0
1728927900000|2024-10-14 17:45:00|8311.9|8303.9|8311.4|8303.4|8312.4|8304.4|8310.9|8302.9|0
1728928200000|2024-10-14 17:50:00|8311.6|8303.6|8310.9|8302.9|8313.6|8305.6|8310.9|8302.9|0
1728928500000|2024-10-14 17:55:00|8311.1|8303.1|8311.4|8303.4|8312.4|8304.4|8310.9|8302.9|0
1728928800000|2024-10-14 18:00:00|8310.9|8302.9|8310.9|8302.9|8311.6|8303.6|8308.9|8300.9|0
1728929100000|2024-10-14 18:05:00|8311.4|8303.4|8314.4|8306.4|8314.9|8306.9|8310.9|8302.9|0
1728929400000|2024-10-14 18:10:00|8314.9|8306.9|8313.9|8305.9|8314.9|8306.9|8313.4|8305.4|0
1728929700000|2024-10-14 18:15:00|8314.1|8306.1|8314.1|8306.1|8314.9|8306.9|8312.9|8304.9|0
1728930000000|2024-10-14 18:20:00|8314.4|8306.4|8315.9|8307.9|8316.1|8308.1|8313.9|8305.9|0
1728930300000|2024-10-14 18:25:00|8316.1|8308.1|8314.9|8306.9|8316.4|8308.4|8314.4|8306.4|0
1728930600000|2024-10-14 18:30:00|8315.1|8307.1|8317.9|8309.9|8318.4|8310.4|8315.1|8307.1|0
1728930900000|2024-10-14 18:35:00|8318.1|8310.1|8317.4|8309.4|8319.1|8311.1|8317.4|8309.4|0
1728931200000|2024-10-14 18:40:00|8317.9|8309.9|8319.1|8311.1|8319.4|8311.4|8317.9|8309.9|0
1728931500000|2024-10-14 18:45:00|8319.4|8311.4|8318.4|8310.4|8320.4|8312.4|8317.9|8309.9|0
1728931800000|2024-10-14 18:50:00|8318.6|8310.6|8318.6|8310.6|8319.4|8311.4|8317.9|8309.9|0
1728932100000|2024-10-14 18:55:00|8318.4|8310.4|8318.6|8310.6|8319.4|8311.4|8317.6|8309.6|0
1728932400000|2024-10-14 19:00:00|8318.9|8310.9|8319.4|8311.4|8320.4|8312.4|8317.9|8309.9|0
1728932700000|2024-10-14 19:05:00|8319.1|8311.1|8319.9|8311.9|8320.6|8312.6|8319.1|8311.1|0
1728933000000|2024-10-14 19:10:00|8320.4|8312.4|8319.9|8311.9|8320.6|8312.6|8319.4|8311.4|0
1728933300000|2024-10-14 19:15:00|8320.1|8312.1|8318.9|8310.9|8320.4|8312.4|8317.9|8309.9|0
1728933600000|2024-10-14 19:20:00|8318.6|8310.6|8319.4|8311.4|8319.4|8311.4|8317.9|8309.9|0
1728933900000|2024-10-14 19:25:00|8319.6|8311.6|8317.4|8309.4|8320.1|8312.1|8316.9|8308.9|0
1728934200000|2024-10-14 19:30:00|8317.1|8309.1|8317.1|8309.1|8318.6|8310.6|8315.9|8307.9|0
1728934500000|2024-10-14 19:35:00|8316.9|8308.9|8316.4|8308.4|8318.4|8310.4|8315.9|8307.9|0
1728934800000|2024-10-14 19:40:00|8316.9|8308.9|8320.9|8312.9|8321.1|8313.1|8316.4|8308.4|0
1728935100000|2024-10-14 19:45:00|8320.6|8312.6|8321.9|8313.9|8322.9|8314.9|8319.6|8311.6|0
1728935400000|2024-10-14 19:50:00|8321.6|8313.6|8321.9|8313.9|8322.6|8314.6|8320.6|8312.6|0
1728935700000|2024-10-14 19:55:00|8321.6|8313.6|8318.7|8310.7|8321.9|8313.9|8317.9|8309.9|0
1728936000000|2024-10-14 20:00:00|8319.1|8311.1|8317.3|8309.3|8321.7|8313.7|8317.3|8309.3|0
1728936300000|2024-10-14 20:05:00|8317.2|8309.2|8319.3|8311.3|8319.4|8311.4|8317.1|8309.1|0
1728936600000|2024-10-14 20:10:00|8319.2|8311.2|8318.4|8310.4|8319.8|8311.8|8318.4|8310.4|0
1728936900000|2024-10-14 20:15:00|8318.5|8310.5|8319.2|8311.2|8319.5|8311.5|8318.1|8310.1|0
1728937200000|2024-10-14 20:20:00|8319.1|8311.1|8315.1|8307.1|8319.2|8311.2|8315.1|8307.1|0
1728937500000|2024-10-14 20:25:00|8315|8307|8315.8|8307.8|8315.9|8307.9|8314.9|8306.9|0
1728937800000|2024-10-14 20:30:00|8315.7|8307.7|8315.8|8307.8|8315.9|8307.9|8315.4|8307.4|0
1728938100000|2024-10-14 20:35:00|8315.6|8307.6|8315.7|8307.7|8316|8308|8314.6|8306.6|0
1728938400000|2024-10-14 20:40:00|8315.6|8307.6|8318.2|8310.2|8321.4|8313.4|8314.9|8306.9|0
1728938700000|2024-10-14 20:45:00|8318.1|8310.1|8320.5|8312.5|8320.7|8312.7|8317.9|8309.9|0
1728939000000|2024-10-14 20:50:00|8320.6|8312.6|8321|8313|8321.2|8313.2|8320.4|8312.4|0
1728939300000|2024-10-14 20:55:00|8321.1|8313.1|8321.5|8313.5|8322.1|8314.1|8320.9|8312.9|0
1728939600000|2024-10-14 21:00:00|8321.4|8313.4|8321.4|8313.4|8322|8314|8321.2|8313.2|0
1728939900000|2024-10-14 21:05:00|8321.5|8313.5|8321.1|8313.1|8321.5|8313.5|8321.1|8313.1|0
1728940200000|2024-10-14 21:10:00|8321|8313|8318.9|8310.9|8321|8313|8317.8|8309.8|0
1728940500000|2024-10-14 21:15:00|8319.1|8311.1|8319.5|8311.5|8319.5|8311.5|8318.6|8310.6|0
1728940800000|2024-10-14 21:20:00|8319.4|8311.4|8319.9|8311.9|8320.2|8312.2|8319.4|8311.4|0
1728941100000|2024-10-14 21:25:00|8320|8312|8320.2|8312.2|8320.2|8312.2|8319.9|8311.9|0
1728941400000|2024-10-14 21:30:00|8320.1|8312.1|8320.1|8312.1|8320.2|8312.2|8320.1|8312.1|0
1728941700000|2024-10-14 21:35:00|8320.2|8312.2|8319.9|8311.9|8320.2|8312.2|8319.9|8311.9|0
1728942000000|2024-10-14 21:40:00|8320|8312|8320.4|8312.4|8320.7|8312.7|8320|8312|0
1728942300000|2024-10-14 21:45:00|8320.3|8312.3|8319.5|8311.5|8320.3|8312.3|8319.5|8311.5|0
1728942600000|2024-10-14 21:50:00|8319.7|8311.7|8319.4|8311.4|8319.8|8311.8|8319.4|8311.4|0
1728942900000|2024-10-14 21:55:00|8319.5|8311.5|8319.7|8311.7|8320.1|8312.1|8319.3|8311.3|0
1728943200000|2024-10-14 22:00:00|8321.1|8313.1|8323.3|8315.3|8323.5|8315.5|8318.4|8310.4|0
1728943500000|2024-10-14 22:05:00|8323.2|8315.2|8323|8315|8323.2|8315.2|8319.8|8311.8|0
1728943800000|2024-10-14 22:10:00|8322.9|8314.9|8325.3|8317.3|8325.8|8317.8|8322.7|8314.7|0
1728944100000|2024-10-14 22:15:00|8325.4|8317.4|8325.1|8317.1|8326.2|8318.2|8325.1|8317.1|0
1728944400000|2024-10-14 22:20:00|8325|8317|8324.8|8316.8|8325.1|8317.1|8324.6|8316.6|0
1728944700000|2024-10-14 22:25:00|8324.9|8316.9|8325.2|8317.2|8325.8|8317.8|8324.6|8316.6|0
1728945000000|2024-10-14 22:30:00|8325.4|8317.4|8325.2|8317.2|8325.5|8317.5|8325.1|8317.1|0
1728945300000|2024-10-14 22:35:00|8325.1|8317.1|8322.8|8314.8|8325.1|8317.1|8322.5|8314.5|0
1728945600000|2024-10-14 22:40:00|8323.7|8315.7|8324|8316|8324|8316|8323.1|8315.1|0
1728945900000|2024-10-14 22:45:00|8323.9|8315.9|8323.8|8315.8|8324.8|8316.8|8323.6|8315.6|0
1728946200000|2024-10-14 22:50:00|8323.7|8315.7|8322.9|8314.9|8323.8|8315.8|8322.9|8314.9|0
1728946500000|2024-10-14 22:55:00|8323|8315|8324.4|8316.4|8324.8|8316.8|8323|8315|0
1728946800000|2024-10-14 23:00:00|8323.9|8315.9|8324.7|8316.7|8324.8|8316.8|8323.8|8315.8|0
1728947100000|2024-10-14 23:05:00|8324.6|8316.6|8324.3|8316.3|8324.6|8316.6|8324.3|8316.3|0
1728947400000|2024-10-14 23:10:00|8324.4|8316.4|8325|8317|8325|8317|8324|8316|0
1728947700000|2024-10-14 23:15:00|8325.1|8317.1|8325.2|8317.2|8325.4|8317.4|8324.6|8316.6|0
1728948000000|2024-10-14 23:20:00|8325.3|8317.3|8326.6|8318.6|8326.9|8318.9|8325.2|8317.2|0
1728948300000|2024-10-14 23:25:00|8326.7|8318.7|8327.1|8319.1|8327.1|8319.1|8326.5|8318.5|0
1728948600000|2024-10-14 23:30:00|8327|8319|8326.8|8318.8|8328|8320|8326.8|8318.8|0
1728948900000|2024-10-14 23:35:00|8326.9|8318.9|8326.5|8318.5|8327.1|8319.1|8326.2|8318.2|0
1728949200000|2024-10-14 23:40:00|8326.4|8318.4|8327|8319|8327.4|8319.4|8326.2|8318.2|0
1728949500000|2024-10-14 23:45:00|8327.1|8319.1|8327|8319|8327.4|8319.4|8326.7|8318.7|0
1728949800000|2024-10-14 23:50:00|8327.1|8319.1|8327|8319|8327.5|8319.5|8327|8319|0
1728950100000|2024-10-14 23:55:00|8327.1|8319.1|8326.6|8318.6|8327.3|8319.3|8326.2|8318.2|0
1728950400000|2024-10-15 00:00:00|8327|8319|8329.5|8321.5|8330|8322|8324.5|8316.5|0
1728950700000|2024-10-15 00:05:00|8329.2|8321.2|8323.2|8315.2|8329.5|8321.5|8323|8315|0
1728951000000|2024-10-15 00:10:00|8322.5|8314.5|8319.7|8311.7|8322.5|8314.5|8318.5|8310.5|0
1728951300000|2024-10-15 00:15:00|8319.5|8311.5|8322|8314|8322.7|8314.7|8318.5|8310.5|0
1728951600000|2024-10-15 00:20:00|8322.2|8314.2|8322.7|8314.7|8322.7|8314.7|8321|8313|0
1728951900000|2024-10-15 00:25:00|8322.5|8314.5|8327.7|8319.7|8327.7|8319.7|8322.5|8314.5|0
1728952200000|2024-10-15 00:30:00|8328.5|8320.5|8328.7|8320.7|8328.7|8320.7|8326.5|8318.5|0
1728952500000|2024-10-15 00:35:00|8329.2|8321.2|8330|8322|8330.5|8322.5|8328.2|8320.2|0
1728952800000|2024-10-15 00:40:00|8330.5|8322.5|8329.5|8321.5|8330.5|8322.5|8328.7|8320.7|0
1728953100000|2024-10-15 00:45:00|8329.2|8321.2|8327|8319|8329.7|8321.7|8324|8316|0
1728953400000|2024-10-15 00:50:00|8326.5|8318.5|8327.5|8319.5|8328|8320|8325|8317|0
1728953700000|2024-10-15 00:55:00|8327.7|8319.7|8327|8319|8328.2|8320.2|8327|8319|0
1728954000000|2024-10-15 01:00:00|8326.5|8318.5|8325.2|8317.2|8327.7|8319.7|8324.7|8316.7|0
1728954300000|2024-10-15 01:05:00|8325|8317|8324.7|8316.7|8326.5|8318.5|8324.7|8316.7|0
1728954600000|2024-10-15 01:10:00|8325|8317|8327.7|8319.7|8328.2|8320.2|8325|8317|0
1728954900000|2024-10-15 01:15:00|8327.5|8319.5|8328.2|8320.2|8328.7|8320.7|8326.2|8318.2|0
1728955200000|2024-10-15 01:20:00|8328.7|8320.7|8327|8319|8328.7|8320.7|8327|8319|0
1728955500000|2024-10-15 01:25:00|8326.7|8318.7|8326.5|8318.5|8327|8319|8325.7|8317.7|0
1728955800000|2024-10-15 01:30:00|8326.2|8318.2|8327.5|8319.5|8328.5|8320.5|8326.2|8318.2|0
1728956100000|2024-10-15 01:35:00|8327.2|8319.2|8328.5|8320.5|8329.7|8321.7|8325.7|8317.7|0
1728956400000|2024-10-15 01:40:00|8328.7|8320.7|8329.7|8321.7|8330|8322|8328.2|8320.2|0
1728956700000|2024-10-15 01:45:00|8330.5|8322.5|8330.7|8322.7|8331|8323|8329.7|8321.7|0
1728957000000|2024-10-15 01:50:00|8331.5|8323.5|8334.7|8326.7|8334.7|8326.7|8331.5|8323.5|0
1728957300000|2024-10-15 01:55:00|8333.7|8325.7|8331.2|8323.2|8333.7|8325.7|8329.2|8321.2|0
1728957600000|2024-10-15 02:00:00|8330.5|8322.5|8331.7|8323.7|8334|8326|8329|8321|0
1728957900000|2024-10-15 02:05:00|8331.5|8323.5|8328.2|8320.2|8331.7|8323.7|8328.2|8320.2|0
1728958200000|2024-10-15 02:10:00|8328|8320|8327.7|8319.7|8330|8322|8327.5|8319.5|0
1728958500000|2024-10-15 02:15:00|8328.5|8320.5|8328|8320|8329.7|8321.7|8327.7|8319.7|0
1728958800000|2024-10-15 02:20:00|8328.2|8320.2|8329|8321|8329.7|8321.7|8328|8320|0
1728959100000|2024-10-15 02:25:00|8328.7|8320.7|8329|8321|8330.2|8322.2|8328.5|8320.5|0
1728959400000|2024-10-15 02:30:00|8330.5|8322.5|8332.5|8324.5|8333|8325|8330.2|8322.2|0
1728959700000|2024-10-15 02:35:00|8332|8324|8331.2|8323.2|8333.2|8325.2|8331.2|8323.2|0
1728960000000|2024-10-15 02:40:00|8331|8323|8328.5|8320.5|8331|8323|8328.5|8320.5|0
1728960300000|2024-10-15 02:45:00|8328.2|8320.2|8326|8318|8329|8321|8325.7|8317.7|0
1728960600000|2024-10-15 02:50:00|8326.2|8318.2|8326.5|8318.5|8328.2|8320.2|8325.5|8317.5|0
1728960900000|2024-10-15 02:55:00|8326.2|8318.2|8326.2|8318.2|8327.5|8319.5|8325.5|8317.5|0
1728961200000|2024-10-15 03:00:00|8326.5|8318.5|8324.5|8316.5|8327.7|8319.7|8324.2|8316.2|0
1728961500000|2024-10-15 03:05:00|8324.2|8316.2|8324.2|8316.2|8325.7|8317.7|8322.5|8314.5|0
1728961800000|2024-10-15 03:10:00|8324|8316|8321.7|8313.7|8324.5|8316.5|8321.7|8313.7|0
1728962100000|2024-10-15 03:15:00|8321|8313|8323.5|8315.5|8323.5|8315.5|8320.7|8312.7|0
1728962400000|2024-10-15 03:20:00|8323.7|8315.7|8322.5|8314.5|8324.2|8316.2|8322.5|8314.5|0
1728962700000|2024-10-15 03:25:00|8323.5|8315.5|8325.7|8317.7|8327.2|8319.2|8322.2|8314.2|0
1728963000000|2024-10-15 03:30:00|8325.5|8317.5|8328|8320|8328|8320|8324.2|8316.2|0
1728963300000|2024-10-15 03:35:00|8327.7|8319.7|8329.2|8321.2|8329.2|8321.2|8327|8319|0
1728963600000|2024-10-15 03:40:00|8329|8321|8327.2|8319.2|8329.2|8321.2|8327|8319|0
1728963900000|2024-10-15 03:45:00|8327|8319|8327.7|8319.7|8328.7|8320.7|8326.2|8318.2|0
1728964200000|2024-10-15 03:50:00|8327.5|8319.5|8326.7|8318.7|8327.5|8319.5|8326|8318|0
1728964500000|2024-10-15 03:55:00|8327|8319|8327.5|8319.5|8328.7|8320.7|8326|8318|0
1728964800000|2024-10-15 04:00:00|8326.7|8318.7|8328.2|8320.2|8328.2|8320.2|8325.5|8317.5|0
1728965100000|2024-10-15 04:05:00|8328.5|8320.5|8327|8319|8328.7|8320.7|8326.7|8318.7|0
1728965400000|2024-10-15 04:10:00|8326.7|8318.7|8328.7|8320.7|8329|8321|8326.7|8318.7|0
1728965700000|2024-10-15 04:15:00|8328.5|8320.5|8328.7|8320.7|8330|8322|8328.5|8320.5|0
1728966000000|2024-10-15 04:20:00|8329.2|8321.2|8330.5|8322.5|8331.7|8323.7|8329.2|8321.2|0
1728966300000|2024-10-15 04:25:00|8330.7|8322.7|8330.2|8322.2|8330.7|8322.7|8329.5|8321.5|0
1728966600000|2024-10-15 04:30:00|8330|8322|8329.7|8321.7|8331.5|8323.5|8329.5|8321.5|0
1728966900000|2024-10-15 04:35:00|8329.5|8321.5|8329.5|8321.5|8332.2|8324.2|8329|8321|0
1728967200000|2024-10-15 04:40:00|8329.2|8321.2|8329|8321|8330|8322|8328.5|8320.5|0
1728967500000|2024-10-15 04:45:00|8329.2|8321.2|8329.7|8321.7|8330.2|8322.2|8328.7|8320.7|0
1728967800000|2024-10-15 04:50:00|8329.2|8321.2|8327|8319|8329.5|8321.5|8327|8319|0
1728968100000|2024-10-15 04:55:00|8327.7|8319.7|8324.5|8316.5|8327.7|8319.7|8324.5|8316.5|0
1728968400000|2024-10-15 05:00:00|8324.7|8316.7|8324|8316|8324.7|8316.7|8323|8315|0
1728968700000|2024-10-15 05:05:00|8323.7|8315.7|8320.5|8312.5|8323.7|8315.7|8320.5|8312.5|0
1728969000000|2024-10-15 05:10:00|8320.2|8312.2|8319|8311|8320.5|8312.5|8317.5|8309.5|0
1728969300000|2024-10-15 05:15:00|8319.2|8311.2|8318|8310|8319.7|8311.7|8317.5|8309.5|0
1728969600000|2024-10-15 05:20:00|8319.2|8311.2|8317.7|8309.7|8320.2|8312.2|8317.5|8309.5|0
1728969900000|2024-10-15 05:25:00|8318|8310|8315|8307|8318.2|8310.2|8314.5|8306.5|0
1728970200000|2024-10-15 05:30:00|8314.2|8306.2|8310.7|8302.7|8314.2|8306.2|8310|8302|0
1728970500000|2024-10-15 05:35:00|8310.5|8302.5|8309.5|8301.5|8313.7|8305.7|8308.2|8300.2|0
1728970800000|2024-10-15 05:40:00|8309.7|8301.7|8310.5|8302.5|8312.2|8304.2|8308.5|8300.5|0
1728971100000|2024-10-15 05:45:00|8310.7|8302.7|8312.7|8304.7|8313.5|8305.5|8310.7|8302.7|0
1728971400000|2024-10-15 05:50:00|8313|8305|8309.5|8301.5|8313|8305|8309.2|8301.2|0
1728971700000|2024-10-15 05:55:00|8309.7|8301.7|8308.7|8300.7|8310.2|8302.2|8304.5|8296.5|0
1728972000000|2024-10-15 06:00:00|8307.2|8299.2|8311.7|8303.7|8314.2|8306.2|8303|8295|0
1728972300000|2024-10-15 06:05:00|8312.2|8304.2|8309.7|8301.7|8314.2|8306.2|8309|8301|0
1728972600000|2024-10-15 06:10:00|8309.5|8301.5|8308.7|8300.7|8311.2|8303.2|8305|8297|0
1728972900000|2024-10-15 06:15:00|8309|8301|8313.2|8305.2|8313.7|8305.7|8308|8300|0
1728973200000|2024-10-15 06:20:00|8313|8305|8312|8304|8313.5|8305.5|8311.5|8303.5|0
1728973500000|2024-10-15 06:25:00|8311.5|8303.5|8307.5|8299.5|8311.5|8303.5|8305.5|8297.5|0
1728973800000|2024-10-15 06:30:00|8307.2|8299.2|8314.2|8306.2|8314.5|8306.5|8307.2|8299.2|0
1728974100000|2024-10-15 06:35:00|8315.2|8307.2|8310.7|8302.7|8317.7|8309.7|8310.7|8302.7|0
1728974400000|2024-10-15 06:40:00|8310.5|8302.5|8308.2|8300.2|8311.2|8303.2|8306.7|8298.7|0
1728974700000|2024-10-15 06:45:00|8308.5|8300.5|8312|8304|8314.2|8306.2|8308.5|8300.5|0
1728975000000|2024-10-15 06:50:00|8312.2|8304.2|8311.7|8303.7|8314.7|8306.7|8311.7|8303.7|0
1728975300000|2024-10-15 06:55:00|8311.5|8303.5|8305.2|8297.2|8317|8309|8305.2|8297.2|0
1728975600000|2024-10-15 07:00:00|8305.7|8297.7|8297.7|8289.7|8311.2|8303.2|8294.5|8286.5|0
1728975900000|2024-10-15 07:05:00|8298|8290|8286.2|8278.2|8299|8291|8281.5|8273.5|0
1728976200000|2024-10-15 07:10:00|8285.7|8277.7|8290|8282|8292|8284|8285.5|8277.5|0
1728976500000|2024-10-15 07:15:00|8291.5|8283.5|8291.7|8283.7|8294|8286|8289.5|8281.5|0
1728976800000|2024-10-15 07:20:00|8292|8284|8285|8277|8293.2|8285.2|8283.7|8275.7|0
1728977100000|2024-10-15 07:25:00|8284.7|8276.7|8287.5|8279.5|8288.5|8280.5|8284.5|8276.5|0
1728977400000|2024-10-15 07:30:00|8286.7|8278.7|8289.2|8281.2|8292.5|8284.5|8286|8278|0
1728977700000|2024-10-15 07:35:00|8289|8281|8289|8281|8290.2|8282.2|8283|8275|0
1728978000000|2024-10-15 07:40:00|8289.5|8281.5|8285.5|8277.5|8292.5|8284.5|8285|8277|0
1728978300000|2024-10-15 07:45:00|8285.2|8277.2|8279.5|8271.5|8287.5|8279.5|8279|8271|0
1728978600000|2024-10-15 07:50:00|8279|8271|8276.5|8268.5|8280.5|8272.5|8274.5|8266.5|0
1728978900000|2024-10-15 07:55:00|8276|8268|8277.2|8269.2|8280.5|8272.5|8274|8266|0
1728979200000|2024-10-15 08:00:00|8278|8270|8266.5|8258.5|8278|8270|8266.5|8258.5|0
1728979500000|2024-10-15 08:05:00|8266.7|8258.7|8263.2|8255.2|8267|8259|8259.5|8251.5|0
1728979800000|2024-10-15 08:10:00|8262.5|8254.5|8260|8252|8267|8259|8259.2|8251.2|0
1728980100000|2024-10-15 08:15:00|8259.5|8251.5|8260.5|8252.5|8265|8257|8257.5|8249.5|0
1728980400000|2024-10-15 08:20:00|8260.7|8252.7|8265.2|8257.2|8266|8258|8259.2|8251.2|0
1728980700000|2024-10-15 08:25:00|8265|8257|8264.2|8256.2|8265.5|8257.5|8260.7|8252.7|0
1728981000000|2024-10-15 08:30:00|8264.5|8256.5|8265.7|8257.7|8268.2|8260.2|8263|8255|0
1728981300000|2024-10-15 08:35:00|8265.5|8257.5|8264|8256|8268|8260|8263.2|8255.2|0
1728981600000|2024-10-15 08:40:00|8263|8255|8258.7|8250.7|8263.5|8255.5|8258.2|8250.2|0
1728981900000|2024-10-15 08:45:00|8258.5|8250.5|8260|8252|8263.7|8255.7|8257.7|8249.7|0
1728982200000|2024-10-15 08:50:00|8260.5|8252.5|8259.5|8251.5|8263.7|8255.7|8259|8251|0
1728982500000|2024-10-15 08:55:00|8260|8252|8261.2|8253.2|8263.2|8255.2|8258.5|8250.5|0
1728982800000|2024-10-15 09:00:00|8261.5|8253.5|8260.2|8252.2|8265.2|8257.2|8260|8252|0
1728983100000|2024-10-15 09:05:00|8259.7|8251.7|8262.7|8254.7|8264.5|8256.5|8258.2|8250.2|0
1728983400000|2024-10-15 09:10:00|8262.5|8254.5|8265|8257|8266.5|8258.5|8261.7|8253.7|0
1728983700000|2024-10-15 09:15:00|8264.7|8256.7|8268.5|8260.5|8269.5|8261.5|8264|8256|0
1728984000000|2024-10-15 09:20:00|8269.2|8261.2|8270|8262|8271|8263|8266.7|8258.7|0
1728984300000|2024-10-15 09:25:00|8269.2|8261.2|8269.7|8261.7|8270|8262|8266.7|8258.7|0
1728984600000|2024-10-15 09:30:00|8269.2|8261.2|8266.7|8258.7|8269.2|8261.2|8266|8258|0
1728984900000|2024-10-15 09:35:00|8266.5|8258.5|8265.2|8257.2|8268|8260|8263.5|8255.5|0
1728985200000|2024-10-15 09:40:00|8264.7|8256.7|8265.5|8257.5|8266.2|8258.2|8262.7|8254.7|0
1728985500000|2024-10-15 09:45:00|8265|8257|8265.5|8257.5|8268.2|8260.2|8264.7|8256.7|0
1728985800000|2024-10-15 09:50:00|8265.2|8257.2|8264.5|8256.5|8268|8260|8264.2|8256.2|0
1728986100000|2024-10-15 09:55:00|8264|8256|8258.7|8250.7|8264|8256|8256.7|8248.7|0
1728986400000|2024-10-15 10:00:00|8258.5|8250.5|8255.5|8247.5|8258.5|8250.5|8254|8246|0
1728986700000|2024-10-15 10:05:00|8255.2|8247.2|8258.5|8250.5|8258.7|8250.7|8253|8245|0
1728987000000|2024-10-15 10:10:00|8258.2|8250.2|8257.2|8249.2|8259|8251|8256.2|8248.2|0
1728987300000|2024-10-15 10:15:00|8257|8249|8251|8243|8257.5|8249.5|8250.7|8242.7|0
1728987600000|2024-10-15 10:20:00|8250.7|8242.7|8249.7|8241.7|8253.5|8245.5|8248.5|8240.5|0
1728987900000|2024-10-15 10:25:00|8250|8242|8247|8239|8250|8242|8246.7|8238.7|0
1728988200000|2024-10-15 10:30:00|8246.5|8238.5|8249.2|8241.2|8251.5|8243.5|8245|8237|0
1728988500000|2024-10-15 10:35:00|8249|8241|8250.5|8242.5|8252.5|8244.5|8247.5|8239.5|0
1728988800000|2024-10-15 10:40:00|8250.2|8242.2|8250.7|8242.7|8252|8244|8248.2|8240.2|0
1728989100000|2024-10-15 10:45:00|8250.5|8242.5|8253|8245|8253|8245|8247|8239|0
1728989400000|2024-10-15 10:50:00|8252.5|8244.5|8246.7|8238.7|8253|8245|8246|8238|0
1728989700000|2024-10-15 10:55:00|8246.5|8238.5|8249.5|8241.5|8252.2|8244.2|8245.7|8237.7|0
1728990000000|2024-10-15 11:00:00|8251|8243|8248|8240|8251.5|8243.5|8245.7|8237.7|0
1728990300000|2024-10-15 11:05:00|8248.2|8240.2|8252|8244|8252.5|8244.5|8248|8240|0
1728990600000|2024-10-15 11:10:00|8252.5|8244.5|8249.2|8241.2|8253.2|8245.2|8249|8241|0
1728990900000|2024-10-15 11:15:00|8249.5|8241.5|8251.2|8243.2|8253|8245|8249.2|8241.2|0
1728991200000|2024-10-15 11:20:00|8251|8243|8253|8245|8253.2|8245.2|8248.5|8240.5|0
1728991500000|2024-10-15 11:25:00|8253.2|8245.2|8253.5|8245.5|8257.5|8249.5|8253.2|8245.2|0
1728991800000|2024-10-15 11:30:00|8253.2|8245.2|8255.2|8247.2|8255.5|8247.5|8252.5|8244.5|0
1728992100000|2024-10-15 11:35:00|8255|8247|8255.5|8247.5|8255.5|8247.5|8253|8245|0
1728992400000|2024-10-15 11:40:00|8255.3|8247.3|8259.3|8251.3|8259.8|8251.8|8253.8|8245.8|0
1728992700000|2024-10-15 11:45:00|8259.5|8251.5|8261.3|8253.3|8261.8|8253.8|8258.5|8250.5|0
1728993000000|2024-10-15 11:50:00|8261|8253|8263.3|8255.3|8265.5|8257.5|8260.8|8252.8|0
1728993300000|2024-10-15 11:55:00|8263.5|8255.5|8264|8256|8264.5|8256.5|8261.3|8253.3|0
1728993600000|2024-10-15 12:00:00|8263.8|8255.8|8265.3|8257.3|8269|8261|8263.3|8255.3|0
1728993900000|2024-10-15 12:05:00|8265.8|8257.8|8270.8|8262.8|8271.3|8263.3|8265.5|8257.5|0
1728994200000|2024-10-15 12:10:00|8271|8263|8269.8|8261.8|8272.8|8264.8|8269.3|8261.3|0
1728994500000|2024-10-15 12:15:00|8270.8|8262.8|8270.3|8262.3|8271.8|8263.8|8267.5|8259.5|0
1728994800000|2024-10-15 12:20:00|8270.8|8262.8|8267.5|8259.5|8273|8265|8267|8259|0
1728995100000|2024-10-15 12:25:00|8267.8|8259.8|8264|8256|8267.8|8259.8|8263.3|8255.3|0
1728995400000|2024-10-15 12:30:00|8263.8|8255.8|8260.3|8252.3|8265|8257|8260.3|8252.3|0
1728995700000|2024-10-15 12:35:00|8259.5|8251.5|8262.5|8254.5|8265.3|8257.3|8259.5|8251.5|0
1728996000000|2024-10-15 12:40:00|8262.8|8254.8|8264.5|8256.5|8268.3|8260.3|8261.8|8253.8|0
1728996300000|2024-10-15 12:45:00|8264.3|8256.3|8265.8|8257.8|8267.8|8259.8|8263.8|8255.8|0
1728996600000|2024-10-15 12:50:00|8266.3|8258.3|8263.8|8255.8|8267.8|8259.8|8262.8|8254.8|0
1728996900000|2024-10-15 12:55:00|8264.3|8256.3|8264.3|8256.3|8267.3|8259.3|8263.8|8255.8|0
1728997200000|2024-10-15 13:00:00|8263.8|8255.8|8266.3|8258.3|8267.8|8259.8|8263.5|8255.5|0
1728997500000|2024-10-15 13:05:00|8266|8258|8269.3|8261.3|8269.3|8261.3|8263.5|8255.5|0
1728997800000|2024-10-15 13:10:00|8269.5|8261.5|8265|8257|8270.3|8262.3|8264.8|8256.8|0
1728998100000|2024-10-15 13:15:00|8265.3|8257.3|8266.3|8258.3|8267.3|8259.3|8264|8256|0
1728998400000|2024-10-15 13:20:00|8265.3|8257.3|8266.8|8258.8|8266.8|8258.8|8262.5|8254.5|0
1728998700000|2024-10-15 13:25:00|8266.3|8258.3|8265|8257|8266.5|8258.5|8263.5|8255.5|0
1728999000000|2024-10-15 13:30:00|8265.3|8257.3|8258.3|8250.3|8268|8260|8256.3|8248.3|0
1728999300000|2024-10-15 13:35:00|8258|8250|8259|8251|8259|8251|8253|8245|0
1728999600000|2024-10-15 13:40:00|8259.3|8251.3|8258.3|8250.3|8263.5|8255.5|8257.8|8249.8|0
1728999900000|2024-10-15 13:45:00|8258.8|8250.8|8262.8|8254.8|8263.3|8255.3|8257.8|8249.8|0
1729000200000|2024-10-15 13:50:00|8263|8255|8261.3|8253.3|8266|8258|8259.8|8251.8|0
1729000500000|2024-10-15 13:55:00|8261.5|8253.5|8259|8251|8262|8254|8256.8|8248.8|0
1729000800000|2024-10-15 14:00:00|8258.5|8250.5|8265.3|8257.3|8266.8|8258.8|8257.5|8249.5|0
1729001100000|2024-10-15 14:05:00|8264|8256|8267.8|8259.8|8268.8|8260.8|8262.3|8254.3|0
1729001400000|2024-10-15 14:10:00|8267.3|8259.3|8271|8263|8273|8265|8267|8259|0
1729001700000|2024-10-15 14:15:00|8270.8|8262.8|8276.8|8268.8|8277.3|8269.3|8270.3|8262.3|0
1729002000000|2024-10-15 14:20:00|8276.5|8268.5|8267.8|8259.8|8277.8|8269.8|8267.3|8259.3|0
1729002300000|2024-10-15 14:25:00|8267.3|8259.3|8268|8260|8271.3|8263.3|8266.3|8258.3|0
1729002600000|2024-10-15 14:30:00|8268.3|8260.3|8259.8|8251.8|8274.3|8266.3|8258.3|8250.3|0
1729002900000|2024-10-15 14:35:00|8258.8|8250.8|8262|8254|8266.5|8258.5|8256.8|8248.8|0
1729003200000|2024-10-15 14:40:00|8261.8|8253.8|8264.8|8256.8|8267.8|8259.8|8256.5|8248.5|0
1729003500000|2024-10-15 14:45:00|8264.3|8256.3|8263.8|8255.8|8266.3|8258.3|8262.3|8254.3|0
1729003800000|2024-10-15 14:50:00|8263|8255|8266.3|8258.3|8266.8|8258.8|8261|8253|0
1729004100000|2024-10-15 14:55:00|8266.5|8258.5|8259.5|8251.5|8266.5|8258.5|8256.3|8248.3|0
1729004400000|2024-10-15 15:00:00|8259|8251|8262.3|8254.3|8265.8|8257.8|8257.3|8249.3|0
1729004700000|2024-10-15 15:05:00|8263.3|8255.3|8261.5|8253.5|8266.3|8258.3|8260.3|8252.3|0
1729005000000|2024-10-15 15:10:00|8261.3|8253.3|8259.8|8251.8|8264.3|8256.3|8257|8249|0
1729005300000|2024-10-15 15:15:00|8260|8252|8263.3|8255.3|8265.8|8257.8|8259.3|8251.3|0
1729005600000|2024-10-15 15:20:00|8263.5|8255.5|8257.3|8249.3|8263.8|8255.8|8257.3|8249.3|0
1729005900000|2024-10-15 15:25:00|8257.8|8249.8|8260.8|8252.8|8261.3|8253.3|8257|8249|0
1729006200000|2024-10-15 15:30:00|8260.3|8252.3|8250|8242|8260.8|8252.8|8246.8|8238.8|0
1729006500000|2024-10-15 15:35:00|8250.5|8242.5|8251.3|8243.3|8253.8|8245.8|8247.5|8239.5|0
1729006800000|2024-10-15 15:40:00|8250.8|8242.8|8253.8|8245.8|8255|8247|8247.3|8239.3|0
1729007100000|2024-10-15 15:45:00|8252.8|8244.8|8248.3|8240.3|8252.8|8244.8|8244.8|8236.8|0
1729007400000|2024-10-15 15:50:00|8247.8|8239.8|8246|8238|8250.8|8242.8|8244.5|8236.5|0
1729007700000|2024-10-15 15:55:00|8245|8237|8247|8239|8247.3|8239.3|8242.3|8234.3|0
1729008000000|2024-10-15 16:00:00|8247.5|8239.5|8248.8|8240.8|8251.3|8243.3|8245|8237|0
1729008300000|2024-10-15 16:05:00|8249|8241|8252.5|8244.5|8254.3|8246.3|8245.5|8237.5|0
1729008600000|2024-10-15 16:10:00|8252.3|8244.3|8250|8242|8253.8|8245.8|8248.8|8240.8|0
1729008900000|2024-10-15 16:15:00|8250.3|8242.3|8253.5|8245.5|8253.8|8245.8|8249.3|8241.3|0
1729009200000|2024-10-15 16:20:00|8253.3|8245.3|8257.5|8249.5|8257.5|8249.5|8252.3|8244.3|0
1729009500000|2024-10-15 16:25:00|8257.3|8249.3|8259.8|8251.8|8259.8|8251.8|8256.3|8248.3|0
1729009800000|2024-10-15 16:30:00|8260.3|8252.3|8260.5|8252.5|8260.8|8252.8|8257.8|8249.8|0
1729010100000|2024-10-15 16:35:00|8260.3|8252.3|8259|8251|8260.8|8252.8|8258.5|8250.5|0
1729010400000|2024-10-15 16:40:00|8258.8|8250.8|8257.3|8249.3|8260|8252|8256.3|8248.3|0
1729010700000|2024-10-15 16:45:00|8257|8249|8258.8|8250.8|8258.8|8250.8|8255.3|8247.3|0
1729011000000|2024-10-15 16:50:00|8259|8251|8259.3|8251.3|8260|8252|8257.3|8249.3|0
1729011300000|2024-10-15 16:55:00|8259|8251|8261|8253|8261.5|8253.5|8259|8251|0
1729011600000|2024-10-15 17:00:00|8261.3|8253.3|8261.3|8253.3|8262.3|8254.3|8260.3|8252.3|0
1729011900000|2024-10-15 17:05:00|8261|8253|8259.5|8251.5|8261.8|8253.8|8258.8|8250.8|0
1729012200000|2024-10-15 17:10:00|8259.3|8251.3|8255.3|8247.3|8259.3|8251.3|8253.8|8245.8|0
1729012500000|2024-10-15 17:15:00|8255.8|8247.8|8254.8|8246.8|8256.3|8248.3|8252.5|8244.5|0
1729012800000|2024-10-15 17:20:00|8255|8247|8254.5|8246.5|8255.8|8247.8|8253.8|8245.8|0
1729013100000|2024-10-15 17:25:00|8254.3|8246.3|8251.5|8243.5|8254.3|8246.3|8250.8|8242.8|0
1729013400000|2024-10-15 17:30:00|8251.3|8243.3|8250.8|8242.8|8252.5|8244.5|8249.8|8241.8|0
1729013700000|2024-10-15 17:35:00|8250.5|8242.5|8252.3|8244.3|8252.3|8244.3|8249.5|8241.5|0
1729014000000|2024-10-15 17:40:00|8252.8|8244.8|8252.5|8244.5|8254.5|8246.5|8252.3|8244.3|0
1729014300000|2024-10-15 17:45:00|8252.3|8244.3|8252.8|8244.8|8254.3|8246.3|8251.5|8243.5|0
1729014600000|2024-10-15 17:50:00|8252.3|8244.3|8250.8|8242.8|8253|8245|8250.5|8242.5|0
1729014900000|2024-10-15 17:55:00|8250.3|8242.3|8248.8|8240.8|8250.8|8242.8|8248.3|8240.3|0
1729015200000|2024-10-15 18:00:00|8249.8|8241.8|8248.8|8240.8|8250.8|8242.8|8246.8|8238.8|0
1729015500000|2024-10-15 18:05:00|8248.5|8240.5|8247.3|8239.3|8249.3|8241.3|8246.3|8238.3|0
1729015800000|2024-10-15 18:10:00|8247|8239|8245|8237|8248.3|8240.3|8244.8|8236.8|0
1729016100000|2024-10-15 18:15:00|8245.3|8237.3|8245.8|8237.8|8246.8|8238.8|8243.5|8235.5|0
1729016400000|2024-10-15 18:20:00|8245.5|8237.5|8247.3|8239.3|8248.3|8240.3|8244.3|8236.3|0
1729016700000|2024-10-15 18:25:00|8247.5|8239.5|8244|8236|8247.5|8239.5|8242.8|8234.8|0
1729017000000|2024-10-15 18:30:00|8244.3|8236.3|8243.8|8235.8|8245.5|8237.5|8243.8|8235.8|0
1729017300000|2024-10-15 18:35:00|8243.3|8235.3|8245.3|8237.3|8245.3|8237.3|8241.3|8233.3|0
1729017600000|2024-10-15 18:40:00|8245.8|8237.8|8246.8|8238.8|8247|8239|8244.8|8236.8|0
1729017900000|2024-10-15 18:45:00|8247|8239|8248.8|8240.8|8249.3|8241.3|8246.8|8238.8|0
1729018200000|2024-10-15 18:50:00|8248.5|8240.5|8248.3|8240.3|8250.3|8242.3|8247.8|8239.8|0
1729018500000|2024-10-15 18:55:00|8248|8240|8246.3|8238.3|8248.5|8240.5|8245.8|8237.8|0
1729018800000|2024-10-15 19:00:00|8247.3|8239.3|8242.5|8234.5|8247.5|8239.5|8242.3|8234.3|0
1729019100000|2024-10-15 19:05:00|8242.3|8234.3|8240.8|8232.8|8242.8|8234.8|8239.8|8231.8|0
1729019400000|2024-10-15 19:10:00|8241|8233|8242.3|8234.3|8244.8|8236.8|8240.8|8232.8|0
1729019700000|2024-10-15 19:15:00|8242.8|8234.8|8243|8235|8243|8235|8240.5|8232.5|0
1729020000000|2024-10-15 19:20:00|8243.3|8235.3|8248.3|8240.3|8248.3|8240.3|8241.8|8233.8|0
1729020300000|2024-10-15 19:25:00|8248.5|8240.5|8245|8237|8248.8|8240.8|8245|8237|0
1729020600000|2024-10-15 19:30:00|8245.3|8237.3|8242.8|8234.8|8246.3|8238.3|8241.8|8233.8|0
1729020900000|2024-10-15 19:35:00|8242.5|8234.5|8240.3|8232.3|8242.8|8234.8|8238|8230|0
1729021200000|2024-10-15 19:40:00|8240.5|8232.5|8238.8|8230.8|8242.8|8234.8|8238.3|8230.3|0
1729021500000|2024-10-15 19:45:00|8239|8231|8239.8|8231.8|8240.8|8232.8|8236.8|8228.8|0
1729021800000|2024-10-15 19:50:00|8240|8232|8242.8|8234.8|8243.3|8235.3|8238.3|8230.3|0
1729022100000|2024-10-15 19:55:00|8241.8|8233.8|8242.2|8234.2|8242.3|8234.3|8239.3|8231.3|0
1729022400000|2024-10-15 20:00:00|8241.7|8233.7|8238.5|8230.5|8242.5|8234.5|8237.9|8229.9|0
1729022700000|2024-10-15 20:05:00|8238.4|8230.4|8239.4|8231.4|8240.9|8232.9|8237.3|8229.3|0
1729023000000|2024-10-15 20:10:00|8239.5|8231.5|8239.7|8231.7|8240.4|8232.4|8237|8229|0
1729023300000|2024-10-15 20:15:00|8240.3|8232.3|8239.3|8231.3|8240.4|8232.4|8238.9|8230.9|0
1729023600000|2024-10-15 20:20:00|8239.2|8231.2|8241.9|8233.9|8242.6|8234.6|8238.8|8230.8|0
1729023900000|2024-10-15 20:25:00|8242|8234|8241.1|8233.1|8242.7|8234.7|8240.9|8232.9|0
1729024200000|2024-10-15 20:30:00|8241.2|8233.2|8239.7|8231.7|8241.4|8233.4|8239.1|8231.1|0
1729024500000|2024-10-15 20:35:00|8239.6|8231.6|8239.2|8231.2|8240.3|8232.3|8238.3|8230.3|0
1729024800000|2024-10-15 20:40:00|8239.1|8231.1|8237|8229|8239.2|8231.2|8237|8229|0
1729025100000|2024-10-15 20:45:00|8237.1|8229.1|8239.9|8231.9|8240.5|8232.5|8237.1|8229.1|0
1729025400000|2024-10-15 20:50:00|8240|8232|8238.9|8230.9|8240.6|8232.6|8238.6|8230.6|0
1729025700000|2024-10-15 20:55:00|8239|8231|8238.1|8230.1|8239.1|8231.1|8237.7|8229.7|0
1729026000000|2024-10-15 21:00:00|8238.3|8230.3|8238.1|8230.1|8238.6|8230.6|8238|8230|0
1729026300000|2024-10-15 21:05:00|8238|8230|8239|8231|8239.4|8231.4|8238|8230|0
1729026600000|2024-10-15 21:10:00|8238.9|8230.9|8240.1|8232.1|8240.1|8232.1|8238.6|8230.6|0
1729026900000|2024-10-15 21:15:00|8240.2|8232.2|8240.5|8232.5|8240.8|8232.8|8240.2|8232.2|0
1729027200000|2024-10-15 21:20:00|8240.6|8232.6|8240.8|8232.8|8240.8|8232.8|8240.6|8232.6|0
1729027500000|2024-10-15 21:25:00|8240.9|8232.9|8240.8|8232.8|8241.1|8233.1|8240.8|8232.8|0
1729027800000|2024-10-15 21:30:00|8240.7|8232.7|8240.7|8232.7|8240.8|8232.8|8240.7|8232.7|0
1729028100000|2024-10-15 21:35:00|8240.6|8232.6|8240.2|8232.2|8240.6|8232.6|8240.2|8232.2|0
1729028400000|2024-10-15 21:40:00|8240.3|8232.3|8240.5|8232.5|8240.5|8232.5|8240.3|8232.3|0
1729028700000|2024-10-15 21:45:00|8240.4|8232.4|8240.5|8232.5|8240.5|8232.5|8240.2|8232.2|0
1729029000000|2024-10-15 21:50:00|8240.4|8232.4|8240.7|8232.7|8240.7|8232.7|8240.1|8232.1|0
1729029300000|2024-10-15 21:55:00|8240.8|8232.8|8240.6|8232.6|8240.8|8232.8|8240.4|8232.4|0
1729029600000|2024-10-15 22:00:00|8240.3|8232.3|8230.7|8222.7|8240.7|8232.7|8230.1|8222.1|0
1729029900000|2024-10-15 22:05:00|8231|8223|8229.7|8221.7|8231|8223|8228.7|8220.7|0
1729030200000|2024-10-15 22:10:00|8230|8222|8231.8|8223.8|8231.9|8223.9|8230|8222|0
1729030500000|2024-10-15 22:15:00|8231.7|8223.7|8234.5|8226.5|8234.8|8226.8|8231.6|8223.6|0
1729030800000|2024-10-15 22:20:00|8234.6|8226.6|8236|8228|8236.6|8228.6|8234.6|8226.6|0
1729031100000|2024-10-15 22:25:00|8236.2|8228.2|8235.7|8227.7|8236.6|8228.6|8235.7|8227.7|0
1729031400000|2024-10-15 22:30:00|8235.9|8227.9|8236.6|8228.6|8236.8|8228.8|8235.9|8227.9|0
1729031700000|2024-10-15 22:35:00|8236.7|8228.7|8237|8229|8237.8|8229.8|8236.6|8228.6|0
1729032000000|2024-10-15 22:40:00|8237.1|8229.1|8235|8227|8237.2|8229.2|8235|8227|0
1729032300000|2024-10-15 22:45:00|8235.1|8227.1|8236.1|8228.1|8236.3|8228.3|8235.1|8227.1|0
1729032600000|2024-10-15 22:50:00|8236|8228|8239.3|8231.3|8239.6|8231.6|8235.9|8227.9|0
1729032900000|2024-10-15 22:55:00|8239.4|8231.4|8239.4|8231.4|8240|8232|8239|8231|0
1729033200000|2024-10-15 23:00:00|8239.5|8231.5|8241.1|8233.1|8242.3|8234.3|8239.5|8231.5|0
1729033500000|2024-10-15 23:05:00|8241|8233|8240.9|8232.9|8241.1|8233.1|8239.7|8231.7|0
1729033800000|2024-10-15 23:10:00|8240.8|8232.8|8240.1|8232.1|8241.7|8233.7|8239.7|8231.7|0
1729034100000|2024-10-15 23:15:00|8240|8232|8241.2|8233.2|8241.4|8233.4|8239.7|8231.7|0
1729034400000|2024-10-15 23:20:00|8241.4|8233.4|8241.1|8233.1|8241.7|8233.7|8240.3|8232.3|0
1729034700000|2024-10-15 23:25:00|8241.2|8233.2|8241.8|8233.8|8241.8|8233.8|8241.1|8233.1|0
1729035000000|2024-10-15 23:30:00|8241.7|8233.7|8241.5|8233.5|8241.7|8233.7|8240.7|8232.7|0
1729035300000|2024-10-15 23:35:00|8241.6|8233.6|8241.2|8233.2|8242|8234|8240.7|8232.7|0
1729035600000|2024-10-15 23:40:00|8241.1|8233.1|8241.8|8233.8|8241.8|8233.8|8240.7|8232.7|0
1729035900000|2024-10-15 23:45:00|8242|8234|8241.9|8233.9|8242.9|8234.9|8241.8|8233.8|0
1729036200000|2024-10-15 23:50:00|8241.8|8233.8|8241.2|8233.2|8241.8|8233.8|8240.1|8232.1|0
1729036500000|2024-10-15 23:55:00|8241.1|8233.1|8242.1|8234.1|8243|8235|8240.9|8232.9|0
1729036800000|2024-10-16 00:00:00|8242.7|8234.7|8242.7|8234.7|8247|8239|8241.7|8233.7|0
1729037100000|2024-10-16 00:05:00|8242.5|8234.5|8242.7|8234.7|8244.7|8236.7|8242|8234|0
1729037400000|2024-10-16 00:10:00|8242.2|8234.2|8244|8236|8245.7|8237.7|8241.7|8233.7|0
1729037700000|2024-10-16 00:15:00|8244.2|8236.2|8244.7|8236.7|8246.5|8238.5|8243|8235|0
1729038000000|2024-10-16 00:20:00|8244.5|8236.5|8245.5|8237.5|8246.2|8238.2|8244|8236|0
1729038300000|2024-10-16 00:25:00|8246|8238|8244|8236|8246.2|8238.2|8242.7|8234.7|0
1729038600000|2024-10-16 00:30:00|8243.7|8235.7|8243|8235|8244.2|8236.2|8242.5|8234.5|0
1729038900000|2024-10-16 00:35:00|8243.5|8235.5|8246|8238|8246.2|8238.2|8243|8235|0
1729039200000|2024-10-16 00:40:00|8245.2|8237.2|8242.5|8234.5|8246.2|8238.2|8242|8234|0
1729039500000|2024-10-16 00:45:00|8242.2|8234.2|8241.5|8233.5|8243|8235|8240|8232|0
1729039800000|2024-10-16 00:50:00|8241.7|8233.7|8242|8234|8242.7|8234.7|8240.7|8232.7|0
1729040100000|2024-10-16 00:55:00|8242.2|8234.2|8244.5|8236.5|8244.7|8236.7|8241.5|8233.5|0
1729040400000|2024-10-16 01:00:00|8244|8236|8243|8235|8244|8236|8241.7|8233.7|0
1729040700000|2024-10-16 01:05:00|8242.7|8234.7|8241.5|8233.5|8243.2|8235.2|8240.2|8232.2|0
1729041000000|2024-10-16 01:10:00|8241.2|8233.2|8245.5|8237.5|8245.7|8237.7|8240|8232|0
1729041300000|2024-10-16 01:15:00|8245.7|8237.7|8250.5|8242.5|8250.5|8242.5|8245.5|8237.5|0
1729041600000|2024-10-16 01:20:00|8250.2|8242.2|8249.2|8241.2|8251|8243|8249|8241|0
1729041900000|2024-10-16 01:25:00|8249|8241|8248.5|8240.5|8249.7|8241.7|8246.2|8238.2|0
1729042200000|2024-10-16 01:30:00|8248.7|8240.7|8251.5|8243.5|8252.5|8244.5|8248.2|8240.2|0
1729042500000|2024-10-16 01:35:00|8251.2|8243.2|8255.2|8247.2|8255.2|8247.2|8250.2|8242.2|0
1729042800000|2024-10-16 01:40:00|8255.5|8247.5|8256.2|8248.2|8257.7|8249.7|8253.2|8245.2|0
1729043100000|2024-10-16 01:45:00|8256|8248|8252|8244|8256|8248|8252|8244|0
1729043400000|2024-10-16 01:50:00|8251.7|8243.7|8255.5|8247.5|8255.7|8247.7|8251.5|8243.5|0
1729043700000|2024-10-16 01:55:00|8255|8247|8250.2|8242.2|8255.5|8247.5|8248.5|8240.5|0
1729044000000|2024-10-16 02:00:00|8251.2|8243.2|8252.7|8244.7|8253.5|8245.5|8251.2|8243.2|0
1729044300000|2024-10-16 02:05:00|8252.2|8244.2|8252.5|8244.5|8253.2|8245.2|8250.7|8242.7|0
1729044600000|2024-10-16 02:10:00|8252.2|8244.2|8254|8246|8254|8246|8251.5|8243.5|0
1729044900000|2024-10-16 02:15:00|8253.7|8245.7|8252.2|8244.2|8253.7|8245.7|8250.7|8242.7|0
1729045200000|2024-10-16 02:20:00|8252|8244|8253.7|8245.7|8255|8247|8251|8243|0
1729045500000|2024-10-16 02:25:00|8254|8246|8252.7|8244.7|8254|8246|8251.5|8243.5|0
1729045800000|2024-10-16 02:30:00|8253.2|8245.2|8254.2|8246.2|8256|8248|8252|8244|0
1729046100000|2024-10-16 02:35:00|8254|8246|8256.5|8248.5|8256.5|8248.5|8254|8246|0
1729046400000|2024-10-16 02:40:00|8257|8249|8255.5|8247.5|8257.2|8249.2|8255.2|8247.2|0
1729046700000|2024-10-16 02:45:00|8255.7|8247.7|8255.2|8247.2|8256|8248|8254.7|8246.7|0
1729047000000|2024-10-16 02:50:00|8255|8247|8254.2|8246.2|8255.2|8247.2|8252.7|8244.7|0
1729047300000|2024-10-16 02:55:00|8255|8247|8254.7|8246.7|8255.5|8247.5|8254.5|8246.5|0
1729047600000|2024-10-16 03:00:00|8254.2|8246.2|8253|8245|8254.5|8246.5|8252.5|8244.5|0
1729047900000|2024-10-16 03:05:00|8253.5|8245.5|8256.5|8248.5|8258.5|8250.5|8253.5|8245.5|0
1729048200000|2024-10-16 03:10:00|8256|8248|8257.2|8249.2|8258.5|8250.5|8255.7|8247.7|0
1729048500000|2024-10-16 03:15:00|8257|8249|8255|8247|8257|8249|8255|8247|0
1729048800000|2024-10-16 03:20:00|8254.7|8246.7|8255.2|8247.2|8257.5|8249.5|8254.7|8246.7|0
1729049100000|2024-10-16 03:25:00|8255.5|8247.5|8257.7|8249.7|8257.7|8249.7|8255.5|8247.5|0
1729049400000|2024-10-16 03:30:00|8257.5|8249.5|8254.5|8246.5|8257.5|8249.5|8254.5|8246.5|0
1729049700000|2024-10-16 03:35:00|8254|8246|8252|8244|8254|8246|8252|8244|0
1729050000000|2024-10-16 03:40:00|8252.2|8244.2|8256.5|8248.5|8256.7|8248.7|8252|8244|0
1729050300000|2024-10-16 03:45:00|8256.2|8248.2|8256.5|8248.5|8258.5|8250.5|8255.5|8247.5|0
1729050600000|2024-10-16 03:50:00|8256|8248|8256|8248|8256|8248|8255.5|8247.5|0
1729050900000|2024-10-16 03:55:00|8256.5|8248.5|8256|8248|8256.7|8248.7|8255.5|8247.5|0
1729051200000|2024-10-16 04:00:00|8255.5|8247.5|8257|8249|8257|8249|8254.7|8246.7|0
1729051500000|2024-10-16 04:05:00|8257.2|8249.2|8257.2|8249.2|8257.5|8249.5|8254.7|8246.7|0
1729051800000|2024-10-16 04:10:00|8257.5|8249.5|8255.7|8247.7|8257.5|8249.5|8255.7|8247.7|0
1729052100000|2024-10-16 04:15:00|8255.5|8247.5|8253.5|8245.5|8255.5|8247.5|8253|8245|0
1729052400000|2024-10-16 04:20:00|8253|8245|8250.7|8242.7|8253|8245|8250.7|8242.7|0
1729052700000|2024-10-16 04:25:00|8251|8243|8252.7|8244.7|8253.2|8245.2|8251|8243|0
1729053000000|2024-10-16 04:30:00|8252.5|8244.5|8253.7|8245.7|8254.2|8246.2|8252.5|8244.5|0
1729053300000|2024-10-16 04:35:00|8253.5|8245.5|8253|8245|8253.5|8245.5|8252.2|8244.2|0
1729053600000|2024-10-16 04:40:00|8253.2|8245.2|8251.5|8243.5|8253.2|8245.2|8250.7|8242.7|0
1729053900000|2024-10-16 04:45:00|8251.2|8243.2|8250.2|8242.2|8251.7|8243.7|8250.2|8242.2|0
1729054200000|2024-10-16 04:50:00|8249.7|8241.7|8249.7|8241.7|8250|8242|8248.2|8240.2|0
1729054500000|2024-10-16 04:55:00|8249.5|8241.5|8249.2|8241.2|8250.7|8242.7|8248.7|8240.7|0
1729054800000|2024-10-16 05:00:00|8250|8242|8249.2|8241.2|8251|8243|8249.2|8241.2|0
1729055100000|2024-10-16 05:05:00|8249|8241|8243.7|8235.7|8249.5|8241.5|8243.5|8235.5|0
1729055400000|2024-10-16 05:10:00|8244|8236|8242.7|8234.7|8244.5|8236.5|8242|8234|0
1729055700000|2024-10-16 05:15:00|8243|8235|8241.7|8233.7|8243|8235|8241.5|8233.5|0
1729056000000|2024-10-16 05:20:00|8241.5|8233.5|8241.7|8233.7|8241.7|8233.7|8240|8232|0
1729056300000|2024-10-16 05:25:00|8242.2|8234.2|8245.5|8237.5|8245.5|8237.5|8240.2|8232.2|0
1729056600000|2024-10-16 05:30:00|8245.2|8237.2|8244.5|8236.5|8245.2|8237.2|8242.7|8234.7|0
1729056900000|2024-10-16 05:35:00|8244.7|8236.7|8244.7|8236.7|8245|8237|8244.2|8236.2|0
1729057200000|2024-10-16 05:40:00|8245|8237|8248.2|8240.2|8248.2|8240.2|8244.7|8236.7|0
1729057500000|2024-10-16 05:45:00|8248.5|8240.5|8247|8239|8249|8241|8246.7|8238.7|0
1729057800000|2024-10-16 05:50:00|8247.2|8239.2|8245.2|8237.2|8247.2|8239.2|8245.2|8237.2|0
1729058100000|2024-10-16 05:55:00|8245.7|8237.7|8246|8238|8246.7|8238.7|8244.5|8236.5|0
1729058400000|2024-10-16 06:00:00|8260.7|8252.7|8269.2|8261.2|8273.5|8265.5|8253.2|8245.2|0
1729058700000|2024-10-16 06:05:00|8270.7|8262.7|8278.2|8270.2|8281.7|8273.7|8270.2|8262.2|0
1729059000000|2024-10-16 06:10:00|8278.7|8270.7|8279.2|8271.2|8283.7|8275.7|8266.7|8258.7|0
1729059300000|2024-10-16 06:15:00|8278.7|8270.7|8278|8270|8281.2|8273.2|8275.5|8267.5|0
1729059600000|2024-10-16 06:20:00|8277.5|8269.5|8282.5|8274.5|8282.5|8274.5|8271.7|8263.7|0
1729059900000|2024-10-16 06:25:00|8282.7|8274.7|8283.2|8275.2|8285.2|8277.2|8278.7|8270.7|0
1729060200000|2024-10-16 06:30:00|8282.7|8274.7|8300.7|8292.7|8300.7|8292.7|8282.7|8274.7|0
1729060500000|2024-10-16 06:35:00|8300.2|8292.2|8296.5|8288.5|8305.7|8297.7|8296.5|8288.5|0
1729060800000|2024-10-16 06:40:00|8296.7|8288.7|8294.7|8286.7|8302.5|8294.5|8294.2|8286.2|0
1729061100000|2024-10-16 06:45:00|8295|8287|8293.2|8285.2|8297|8289|8290.7|8282.7|0
1729061400000|2024-10-16 06:50:00|8293.5|8285.5|8296.7|8288.7|8304|8296|8293.5|8285.5|0
1729061700000|2024-10-16 06:55:00|8297|8289|8290.5|8282.5|8302.7|8294.7|8289|8281|0
1729062000000|2024-10-16 07:00:00|8297.2|8289.2|8323|8315|8324.5|8316.5|8291.2|8283.2|0
1729062300000|2024-10-16 07:05:00|8324.5|8316.5|8315.7|8307.7|8324.5|8316.5|8314.2|8306.2|0
1729062600000|2024-10-16 07:10:00|8315.2|8307.2|8315.7|8307.7|8325.2|8317.2|8310.7|8302.7|0
1729062900000|2024-10-16 07:15:00|8317.2|8309.2|8308.2|8300.2|8318.2|8310.2|8307|8299|0
1729063200000|2024-10-16 07:20:00|8308.5|8300.5|8304.5|8296.5|8312.7|8304.7|8304|8296|0
1729063500000|2024-10-16 07:25:00|8304.7|8296.7|8309.5|8301.5|8310.5|8302.5|8301.7|8293.7|0
1729063800000|2024-10-16 07:30:00|8308.5|8300.5|8313.2|8305.2|8314.5|8306.5|8307.2|8299.2|0
1729064100000|2024-10-16 07:35:00|8313.5|8305.5|8315.5|8307.5|8319.5|8311.5|8313.5|8305.5|0
1729064400000|2024-10-16 07:40:00|8316|8308|8311.7|8303.7|8318.2|8310.2|8311|8303|0
1729064700000|2024-10-16 07:45:00|8312.5|8304.5|8317.5|8309.5|8318|8310|8307.7|8299.7|0
1729065000000|2024-10-16 07:50:00|8317.2|8309.2|8319.5|8311.5|8319.7|8311.7|8312.5|8304.5|0
1729065300000|2024-10-16 07:55:00|8319.2|8311.2|8320.7|8312.7|8323.2|8315.2|8317.2|8309.2|0
1729065600000|2024-10-16 08:00:00|8320.5|8312.5|8314.7|8306.7|8324.7|8316.7|8313.7|8305.7|0
1729065900000|2024-10-16 08:05:00|8314.2|8306.2|8311.4|8303.4|8314.2|8306.2|8305.2|8297.2|0
1729066200000|2024-10-16 08:10:00|8310.4|8302.4|8304.9|8296.9|8312.4|8304.4|8303.9|8295.9|0
1729066500000|2024-10-16 08:15:00|8304.7|8296.7|8306.4|8298.4|8309.9|8301.9|8304.2|8296.2|0
1729066800000|2024-10-16 08:20:00|8305.7|8297.7|8301.9|8293.9|8309.2|8301.2|8300.7|8292.7|0
1729067100000|2024-10-16 08:25:00|8301.7|8293.7|8307.4|8299.4|8308.9|8300.9|8297.7|8289.7|0
1729067400000|2024-10-16 08:30:00|8307.7|8299.7|8303.2|8295.2|8308.4|8300.4|8303.2|8295.2|0
1729067700000|2024-10-16 08:35:00|8302.9|8294.9|8300.4|8292.4|8308.2|8300.2|8298.9|8290.9|0
1729068000000|2024-10-16 08:40:00|8300.7|8292.7|8307.2|8299.2|8307.2|8299.2|8298.9|8290.9|0
1729068300000|2024-10-16 08:45:00|8307.7|8299.7|8308.4|8300.4|8311.7|8303.7|8304.9|8296.9|0
1729068600000|2024-10-16 08:50:00|8308.2|8300.2|8302.4|8294.4|8310.4|8302.4|8302.4|8294.4|0
1729068900000|2024-10-16 08:55:00|8302.2|8294.2|8299.4|8291.4|8305.9|8297.9|8298.9|8290.9|0
1729069200000|2024-10-16 09:00:00|8299.2|8291.2|8302.4|8294.4|8304.4|8296.4|8299.2|8291.2|0
1729069500000|2024-10-16 09:05:00|8302.2|8294.2|8305.2|8297.2|8305.9|8297.9|8299.7|8291.7|0
1729069800000|2024-10-16 09:10:00|8304.9|8296.9|8303.2|8295.2|8307.2|8299.2|8302.7|8294.7|0
1729070100000|2024-10-16 09:15:00|8302.9|8294.9|8305.7|8297.7|8306.9|8298.9|8300.7|8292.7|0
1729070400000|2024-10-16 09:20:00|8305.9|8297.9|8305.7|8297.7|8306.7|8298.7|8300.9|8292.9|0
1729070700000|2024-10-16 09:25:00|8305.9|8297.9|8309.2|8301.2|8309.2|8301.2|8304.2|8296.2|0
1729071000000|2024-10-16 09:30:00|8308.7|8300.7|8310.4|8302.4|8313.4|8305.4|8308.2|8300.2|0
1729071300000|2024-10-16 09:35:00|8310.2|8302.2|8309.7|8301.7|8312.2|8304.2|8306.2|8298.2|0
1729071600000|2024-10-16 09:40:00|8309.2|8301.2|8304.2|8296.2|8309.9|8301.9|8303.7|8295.7|0
1729071900000|2024-10-16 09:45:00|8305.2|8297.2|8303.4|8295.4|8305.7|8297.7|8299.2|8291.2|0
1729072200000|2024-10-16 09:50:00|8303.2|8295.2|8302.7|8294.7|8305.2|8297.2|8301.2|8293.2|0
1729072500000|2024-10-16 09:55:00|8302.9|8294.9|8304.7|8296.7|8305.2|8297.2|8301.2|8293.2|0
1729072800000|2024-10-16 10:00:00|8304.4|8296.4|8299.2|8291.2|8306.2|8298.2|8298.7|8290.7|0
1729073100000|2024-10-16 10:05:00|8299.7|8291.7|8300.2|8292.2|8301.9|8293.9|8297.9|8289.9|0
1729073400000|2024-10-16 10:10:00|8300.4|8292.4|8301.7|8293.7|8302.7|8294.7|8297.9|8289.9|0
1729073700000|2024-10-16 10:15:00|8301.4|8293.4|8301.4|8293.4|8301.4|8293.4|8297.2|8289.2|0
1729074000000|2024-10-16 10:20:00|8300.9|8292.9|8300.9|8292.9|8302.2|8294.2|8298.9|8290.9|0
1729074300000|2024-10-16 10:25:00|8300.7|8292.7|8300.9|8292.9|8302.7|8294.7|8298.9|8290.9|0
1729074600000|2024-10-16 10:30:00|8300.7|8292.7|8298.2|8290.2|8300.7|8292.7|8296.9|8288.9|0
1729074900000|2024-10-16 10:35:00|8297.9|8289.9|8299.7|8291.7|8301.4|8293.4|8295.7|8287.7|0
1729075200000|2024-10-16 10:40:00|8299.2|8291.2|8302.9|8294.9|8303.7|8295.7|8298.9|8290.9|0
1729075500000|2024-10-16 10:45:00|8302.7|8294.7|8304.4|8296.4|8304.7|8296.7|8301.7|8293.7|0
1729075800000|2024-10-16 10:50:00|8304.7|8296.7|8305.4|8297.4|8306.7|8298.7|8303.2|8295.2|0
1729076100000|2024-10-16 10:55:00|8305.2|8297.2|8306.2|8298.2|8306.4|8298.4|8302.2|8294.2|0
1729076400000|2024-10-16 11:00:00|8305.9|8297.9|8302.2|8294.2|8307.7|8299.7|8300.2|8292.2|0
1729076700000|2024-10-16 11:05:00|8302.4|8294.4|8306.2|8298.2|8307.2|8299.2|8300.2|8292.2|0
1729077000000|2024-10-16 11:10:00|8306.7|8298.7|8309.2|8301.2|8309.7|8301.7|8306.4|8298.4|0
1729077300000|2024-10-16 11:15:00|8309.4|8301.4|8311.9|8303.9|8312.7|8304.7|8308.7|8300.7|0
1729077600000|2024-10-16 11:20:00|8312.2|8304.2|8315.7|8307.7|8315.7|8307.7|8311.7|8303.7|0
1729077900000|2024-10-16 11:25:00|8315.2|8307.2|8315.7|8307.7|8317.2|8309.2|8313.4|8305.4|0
1729078200000|2024-10-16 11:30:00|8315.9|8307.9|8316.4|8308.4|8318.9|8310.9|8315.4|8307.4|0
1729078500000|2024-10-16 11:35:00|8316.2|8308.2|8314.9|8306.9|8317.9|8309.9|8314.2|8306.2|0
1729078800000|2024-10-16 11:40:00|8314.3|8306.3|8314.1|8306.1|8314.6|8306.6|8310.6|8302.6|0
1729079100000|2024-10-16 11:45:00|8313.8|8305.8|8311.8|8303.8|8316.8|8308.8|8310.6|8302.6|0
1729079400000|2024-10-16 11:50:00|8311.6|8303.6|8305.3|8297.3|8312.1|8304.1|8304.6|8296.6|0
1729079700000|2024-10-16 11:55:00|8305.6|8297.6|8313.6|8305.6|8314.3|8306.3|8305.6|8297.6|0
1729080000000|2024-10-16 12:00:00|8314.3|8306.3|8316.1|8308.1|8318.1|8310.1|8313.6|8305.6|0
1729080300000|2024-10-16 12:05:00|8315.6|8307.6|8316.1|8308.1|8317.1|8309.1|8313.8|8305.8|0
1729080600000|2024-10-16 12:10:00|8315.8|8307.8|8317.1|8309.1|8317.8|8309.8|8315.3|8307.3|0
1729080900000|2024-10-16 12:15:00|8317.6|8309.6|8320.3|8312.3|8320.3|8312.3|8317.1|8309.1|0
1729081200000|2024-10-16 12:20:00|8320.1|8312.1|8320.1|8312.1|8322.6|8314.6|8319.6|8311.6|0
1729081500000|2024-10-16 12:25:00|8320.6|8312.6|8321.8|8313.8|8322.6|8314.6|8319.6|8311.6|0
1729081800000|2024-10-16 12:30:00|8321.6|8313.6|8324.6|8316.6|8326.1|8318.1|8320.6|8312.6|0
1729082100000|2024-10-16 12:35:00|8324.3|8316.3|8325.8|8317.8|8326.6|8318.6|8324.1|8316.1|0
1729082400000|2024-10-16 12:40:00|8325.6|8317.6|8324.1|8316.1|8329.3|8321.3|8324.1|8316.1|0
1729082700000|2024-10-16 12:45:00|8324.3|8316.3|8327.1|8319.1|8328.6|8320.6|8322.1|8314.1|0
1729083000000|2024-10-16 12:50:00|8327.6|8319.6|8326.6|8318.6|8328.6|8320.6|8326.1|8318.1|0
1729083300000|2024-10-16 12:55:00|8327.1|8319.1|8323.1|8315.1|8327.8|8319.8|8323.1|8315.1|0
1729083600000|2024-10-16 13:00:00|8323.8|8315.8|8326.6|8318.6|8329.1|8321.1|8323.8|8315.8|0
1729083900000|2024-10-16 13:05:00|8326.1|8318.1|8325.1|8317.1|8328.8|8320.8|8325.1|8317.1|0
1729084200000|2024-10-16 13:10:00|8324.8|8316.8|8328.6|8320.6|8329.1|8321.1|8324.1|8316.1|0
1729084500000|2024-10-16 13:15:00|8328.3|8320.3|8325.1|8317.1|8329.1|8321.1|8325.1|8317.1|0
1729084800000|2024-10-16 13:20:00|8324.8|8316.8|8327.8|8319.8|8327.8|8319.8|8323.3|8315.3|0
1729085100000|2024-10-16 13:25:00|8328.1|8320.1|8326.6|8318.6|8329.1|8321.1|8325.6|8317.6|0
1729085400000|2024-10-16 13:30:00|8326.3|8318.3|8325.1|8317.1|8327.1|8319.1|8321.6|8313.6|0
1729085700000|2024-10-16 13:35:00|8325.6|8317.6|8329.3|8321.3|8329.3|8321.3|8322.3|8314.3|0
1729086000000|2024-10-16 13:40:00|8329.6|8321.6|8333.8|8325.8|8335.8|8327.8|8325.1|8317.1|0
1729086300000|2024-10-16 13:45:00|8334.1|8326.1|8335.3|8327.3|8339.6|8331.6|8332.6|8324.6|0
1729086600000|2024-10-16 13:50:00|8335.1|8327.1|8339.1|8331.1|8339.8|8331.8|8332.6|8324.6|0
1729086900000|2024-10-16 13:55:00|8339.6|8331.6|8339.6|8331.6|8341.6|8333.6|8336.3|8328.3|0
1729087200000|2024-10-16 14:00:00|8339.3|8331.3|8347.8|8339.8|8348.6|8340.6|8338.3|8330.3|0
1729087500000|2024-10-16 14:05:00|8348.1|8340.1|8346.6|8338.6|8350.1|8342.1|8344.1|8336.1|0
1729087800000|2024-10-16 14:10:00|8346.5|8338.5|8343|8335|8348|8340|8342.7|8334.7|0
1729088100000|2024-10-16 14:15:00|8343.2|8335.2|8346|8338|8349.2|8341.2|8342.2|8334.2|0
1729088400000|2024-10-16 14:20:00|8345.5|8337.5|8345.7|8337.7|8348|8340|8344.5|8336.5|0
1729088700000|2024-10-16 14:25:00|8345.5|8337.5|8342.5|8334.5|8348|8340|8342|8334|0
1729089000000|2024-10-16 14:30:00|8342|8334|8348|8340|8349.5|8341.5|8342|8334|0
1729089300000|2024-10-16 14:35:00|8348.2|8340.2|8343.7|8335.7|8350.7|8342.7|8343.2|8335.2|0
1729089600000|2024-10-16 14:40:00|8343.2|8335.2|8343|8335|8344.5|8336.5|8341|8333|0
1729089900000|2024-10-16 14:45:00|8343.5|8335.5|8342.5|8334.5|8345.5|8337.5|8341|8333|0
1729090200000|2024-10-16 14:50:00|8342.7|8334.7|8341|8333|8344.5|8336.5|8339.5|8331.5|0
1729090500000|2024-10-16 14:55:00|8340.7|8332.7|8343.7|8335.7|8344|8336|8338.5|8330.5|0
1729090800000|2024-10-16 15:00:00|8343.5|8335.5|8336|8328|8343.5|8335.5|8335.5|8327.5|0
1729091100000|2024-10-16 15:05:00|8336.5|8328.5|8335.5|8327.5|8337|8329|8332.7|8324.7|0
1729091400000|2024-10-16 15:10:00|8336|8328|8337.2|8329.2|8337.5|8329.5|8335|8327|0
1729091700000|2024-10-16 15:15:00|8337.5|8329.5|8338.5|8330.5|8339.7|8331.7|8335.5|8327.5|0
1729092000000|2024-10-16 15:20:00|8338|8330|8342|8334|8342.2|8334.2|8337.5|8329.5|0
1729092300000|2024-10-16 15:25:00|8342.5|8334.5|8336.2|8328.2|8342.5|8334.5|8335.5|8327.5|0
1729092600000|2024-10-16 15:30:00|8335.1|8327.1|8330.6|8322.6|8335.6|8327.6|8329.6|8321.6|0
1729092900000|2024-10-16 15:35:00|8331.3|8323.3|8330.8|8322.8|8332.1|8324.1|8329.6|8321.6|0
1729093200000|2024-10-16 15:40:00|8331.1|8323.1|8333.1|8325.1|8335.1|8327.1|8329.3|8321.3|0
1729093500000|2024-10-16 15:45:00|8332.6|8324.6|8332.6|8324.6|8334.8|8326.8|8332.1|8324.1|0
1729093800000|2024-10-16 15:50:00|8332.1|8324.1|8333.1|8325.1|8335.6|8327.6|8332.1|8324.1|0
1729094100000|2024-10-16 15:55:00|8332.8|8324.8|8331.3|8323.3|8334.6|8326.6|8331.1|8323.1|0
1729094400000|2024-10-16 16:00:00|8331.1|8323.1|8333.6|8325.6|8335.1|8327.1|8331.1|8323.1|0
1729094700000|2024-10-16 16:05:00|8333.1|8325.1|8333.8|8325.8|8335.1|8327.1|8333.1|8325.1|0
1729095000000|2024-10-16 16:10:00|8333.6|8325.6|8335.3|8327.3|8335.6|8327.6|8332.8|8324.8|0
1729095300000|2024-10-16 16:15:00|8335.1|8327.1|8336.1|8328.1|8336.3|8328.3|8334.3|8326.3|0
1729095600000|2024-10-16 16:20:00|8335.8|8327.8|8335.6|8327.6|8337.3|8329.3|8334.8|8326.8|0
1729095900000|2024-10-16 16:25:00|8335.8|8327.8|8335.8|8327.8|8337.3|8329.3|8335.6|8327.6|0
1729096200000|2024-10-16 16:30:00|8336.1|8328.1|8336.3|8328.3|8336.8|8328.8|8334.8|8326.8|0
1729096500000|2024-10-16 16:35:00|8336.1|8328.1|8337.6|8329.6|8338.1|8330.1|8335.1|8327.1|0
1729096800000|2024-10-16 16:40:00|8337.3|8329.3|8337.1|8329.1|8338.8|8330.8|8337.1|8329.1|0
1729097100000|2024-10-16 16:45:00|8337.6|8329.6|8336.1|8328.1|8338.6|8330.6|8335.8|8327.8|0
1729097400000|2024-10-16 16:50:00|8336.6|8328.6|8334.1|8326.1|8336.8|8328.8|8333.6|8325.6|0
1729097700000|2024-10-16 16:55:00|8334.3|8326.3|8334.6|8326.6|8335.3|8327.3|8333.1|8325.1|0
1729098000000|2024-10-16 17:00:00|8334.8|8326.8|8334.8|8326.8|8336.3|8328.3|8334.3|8326.3|0
1729098300000|2024-10-16 17:05:00|8335.1|8327.1|8335.1|8327.1|8336.1|8328.1|8334.3|8326.3|0
1729098600000|2024-10-16 17:10:00|8335.3|8327.3|8337.3|8329.3|8337.3|8329.3|8334.3|8326.3|0
1729098900000|2024-10-16 17:15:00|8337.1|8329.1|8336.3|8328.3|8339.1|8331.1|8335.8|8327.8|0
1729099200000|2024-10-16 17:20:00|8336.6|8328.6|8341.6|8333.6|8341.6|8333.6|8336.1|8328.1|0
1729099500000|2024-10-16 17:25:00|8341.3|8333.3|8343.1|8335.1|8344.1|8336.1|8341.3|8333.3|0
1729099800000|2024-10-16 17:30:00|8343.6|8335.6|8345.6|8337.6|8345.6|8337.6|8343.1|8335.1|0
1729100100000|2024-10-16 17:35:00|8345.1|8337.1|8346.6|8338.6|8346.6|8338.6|8343.6|8335.6|0
1729100400000|2024-10-16 17:40:00|8346.8|8338.8|8347.1|8339.1|8347.6|8339.6|8345.6|8337.6|0
1729100700000|2024-10-16 17:45:00|8346.6|8338.6|8345.6|8337.6|8347.1|8339.1|8344.8|8336.8|0
1729101000000|2024-10-16 17:50:00|8345.3|8337.3|8344.1|8336.1|8345.6|8337.6|8343.6|8335.6|0
1729101300000|2024-10-16 17:55:00|8344.6|8336.6|8348.1|8340.1|8348.3|8340.3|8344.6|8336.6|0
1729101600000|2024-10-16 18:00:00|8348.3|8340.3|8348.6|8340.6|8349.3|8341.3|8347.6|8339.6|0
1729101900000|2024-10-16 18:05:00|8348.8|8340.8|8350.1|8342.1|8350.1|8342.1|8347.6|8339.6|0
1729102200000|2024-10-16 18:10:00|8350.6|8342.6|8353.1|8345.1|8353.1|8345.1|8350.1|8342.1|0
1729102500000|2024-10-16 18:15:00|8353.6|8345.6|8351.6|8343.6|8354.1|8346.1|8351.1|8343.1|0
1729102800000|2024-10-16 18:20:00|8351.8|8343.8|8353.1|8345.1|8355.3|8347.3|8351.6|8343.6|0
1729103100000|2024-10-16 18:25:00|8352.6|8344.6|8354.8|8346.8|8356.1|8348.1|8352.6|8344.6|0
1729103400000|2024-10-16 18:30:00|8354.6|8346.6|8355.1|8347.1|8357.6|8349.6|8354.6|8346.6|0
1729103700000|2024-10-16 18:35:00|8355.3|8347.3|8355.1|8347.1|8357.1|8349.1|8355.1|8347.1|0
1729104000000|2024-10-16 18:40:00|8354.6|8346.6|8353.1|8345.1|8354.8|8346.8|8353.1|8345.1|0
1729104300000|2024-10-16 18:45:00|8352.8|8344.8|8353.6|8345.6|8354.6|8346.6|8352.8|8344.8|0
1729104600000|2024-10-16 18:50:00|8353.3|8345.3|8353.1|8345.1|8353.8|8345.8|8352.1|8344.1|0
1729104900000|2024-10-16 18:55:00|8352.8|8344.8|8354.1|8346.1|8354.1|8346.1|8351.6|8343.6|0
1729105200000|2024-10-16 19:00:00|8353.8|8345.8|8351.1|8343.1|8354.1|8346.1|8350.6|8342.6|0
1729105500000|2024-10-16 19:05:00|8351.3|8343.3|8351.8|8343.8|8353.1|8345.1|8351.1|8343.1|0
1729105800000|2024-10-16 19:10:00|8352.1|8344.1|8353.8|8345.8|8354.6|8346.6|8351.8|8343.8|0
1729106100000|2024-10-16 19:15:00|8353.6|8345.6|8354.3|8346.3|8355.1|8347.1|8353.1|8345.1|0
1729106400000|2024-10-16 19:20:00|8354.1|8346.1|8353.1|8345.1|8354.1|8346.1|8352.6|8344.6|0
1729106700000|2024-10-16 19:25:00|8353.3|8345.3|8354.1|8346.1|8355.1|8347.1|8353.1|8345.1|0
1729107000000|2024-10-16 19:30:00|8354.3|8346.3|8353.6|8345.6|8354.3|8346.3|8352.8|8344.8|0
1729107300000|2024-10-16 19:35:00|8353.3|8345.3|8355.1|8347.1|8355.1|8347.1|8353.1|8345.1|0
1729107600000|2024-10-16 19:40:00|8354.6|8346.6|8357.1|8349.1|8357.3|8349.3|8354.6|8346.6|0
1729107900000|2024-10-16 19:45:00|8356.6|8348.6|8359.1|8351.1|8359.1|8351.1|8356.6|8348.6|0
1729108200000|2024-10-16 19:50:00|8359.3|8351.3|8359.8|8351.8|8360.6|8352.6|8356.3|8348.3|0
1729108500000|2024-10-16 19:55:00|8359.6|8351.6|8360.4|8352.4|8362.6|8354.6|8358.6|8350.6|0
1729108800000|2024-10-16 20:00:00|8359.2|8351.2|8359.4|8351.4|8359.7|8351.7|8357.4|8349.4|0
1729109100000|2024-10-16 20:05:00|8359.5|8351.5|8358.4|8350.4|8359.7|8351.7|8358.1|8350.1|0
1729109400000|2024-10-16 20:10:00|8358.2|8350.2|8358.7|8350.7|8359.3|8351.3|8358.2|8350.2|0
1729109700000|2024-10-16 20:15:00|8358.6|8350.6|8356.8|8348.8|8358.6|8350.6|8356.3|8348.3|0
1729110000000|2024-10-16 20:20:00|8356.9|8348.9|8358|8350|8358|8350|8356.3|8348.3|0
1729110300000|2024-10-16 20:25:00|8358.1|8350.1|8359.1|8351.1|8359.1|8351.1|8357.9|8349.9|0
1729110600000|2024-10-16 20:30:00|8359.2|8351.2|8359.7|8351.7|8359.8|8351.8|8359.2|8351.2|0
1729110900000|2024-10-16 20:35:00|8359.6|8351.6|8359|8351|8359.9|8351.9|8359|8351|0
1729111200000|2024-10-16 20:40:00|8359.1|8351.1|8358.5|8350.5|8359.9|8351.9|8358.2|8350.2|0
1729111500000|2024-10-16 20:45:00|8358.4|8350.4|8358.3|8350.3|8359|8351|8357.8|8349.8|0
1729111800000|2024-10-16 20:50:00|8358.4|8350.4|8354.5|8346.5|8358.4|8350.4|8354.2|8346.2|0
1729112100000|2024-10-16 20:55:00|8354.6|8346.6|8354.9|8346.9|8356.2|8348.2|8354.2|8346.2|0
1729112400000|2024-10-16 21:00:00|8354.5|8346.5|8354.9|8346.9|8354.9|8346.9|8354.2|8346.2|0
1729112700000|2024-10-16 21:05:00|8355|8347|8355|8347|8355.1|8347.1|8354.8|8346.8|0
1729113000000|2024-10-16 21:10:00|8354.9|8346.9|8358.2|8350.2|8358.2|8350.2|8354.5|8346.5|0
1729113300000|2024-10-16 21:15:00|8358.3|8350.3|8358.3|8350.3|8358.4|8350.4|8358.3|8350.3|0
1729113600000|2024-10-16 21:20:00|8358.2|8350.2|8358|8350|8358.4|8350.4|8358|8350|0
1729113900000|2024-10-16 21:25:00|8358.1|8350.1|8358.2|8350.2|8358.2|8350.2|8358|8350|0
1729114200000|2024-10-16 21:30:00|8358.1|8350.1|8357.5|8349.5|8358.1|8350.1|8357.5|8349.5|0
1729114500000|2024-10-16 21:35:00|8357.6|8349.6|8357.8|8349.8|8357.9|8349.9|8357.5|8349.5|0
1729114800000|2024-10-16 21:40:00|8357.7|8349.7|8357.7|8349.7|8357.7|8349.7|8357.6|8349.6|0
1729115100000|2024-10-16 21:45:00|8358|8350|8357.3|8349.3|8358.1|8350.1|8357.3|8349.3|0
1729115400000|2024-10-16 21:50:00|8357.4|8349.4|8357.4|8349.4|8357.4|8349.4|8357.2|8349.2|0
1729115700000|2024-10-16 21:55:00|8357.5|8349.5|8357.5|8349.5|8357.5|8349.5|8357.4|8349.4|0
1729116000000|2024-10-16 22:00:00|8357.6|8349.6|8357.5|8349.5|8359.1|8351.1|8356.8|8348.8|0
1729116300000|2024-10-16 22:05:00|8357.4|8349.4|8355.2|8347.2|8357.5|8349.5|8355.2|8347.2|0
1729116600000|2024-10-16 22:10:00|8355.3|8347.3|8355.8|8347.8|8355.8|8347.8|8354.3|8346.3|0
1729116900000|2024-10-16 22:15:00|8355.9|8347.9|8356.6|8348.6|8357.4|8349.4|8355.8|8347.8|0
1729117200000|2024-10-16 22:20:00|8356.8|8348.8|8356.5|8348.5|8357.1|8349.1|8355.9|8347.9|0
1729117500000|2024-10-16 22:25:00|8356.4|8348.4|8356.5|8348.5|8356.8|8348.8|8355.8|8347.8|0
1729117800000|2024-10-16 22:30:00|8356.6|8348.6|8357.2|8349.2|8357.4|8349.4|8356.6|8348.6|0
1729118100000|2024-10-16 22:35:00|8357.1|8349.1|8356.5|8348.5|8357.1|8349.1|8355.1|8347.1|0
1729118400000|2024-10-16 22:40:00|8356.7|8348.7|8356.5|8348.5|8356.7|8348.7|8356.2|8348.2|0
1729118700000|2024-10-16 22:45:00|8356.6|8348.6|8356.1|8348.1|8357.2|8349.2|8355.8|8347.8|0
1729119000000|2024-10-16 22:50:00|8356|8348|8357.2|8349.2|8357.5|8349.5|8355.7|8347.7|0
1729119300000|2024-10-16 22:55:00|8357.3|8349.3|8356.9|8348.9|8357.8|8349.8|8356.9|8348.9|0
1729119600000|2024-10-16 23:00:00|8356.8|8348.8|8356.1|8348.1|8357.2|8349.2|8355.7|8347.7|0
1729119900000|2024-10-16 23:05:00|8356|8348|8354.6|8346.6|8356|8348|8354.4|8346.4|0
1729120200000|2024-10-16 23:10:00|8354.7|8346.7|8355.6|8347.6|8355.6|8347.6|8354.7|8346.7|0
1729120500000|2024-10-16 23:15:00|8355.5|8347.5|8354.6|8346.6|8355.6|8347.6|8354.4|8346.4|0
1729120800000|2024-10-16 23:20:00|8354.7|8346.7|8354.4|8346.4|8354.8|8346.8|8354.4|8346.4|0
1729121100000|2024-10-16 23:25:00|8354.5|8346.5|8354.6|8346.6|8354.9|8346.9|8354.4|8346.4|0
1729121400000|2024-10-16 23:30:00|8354.7|8346.7|8353|8345|8355.2|8347.2|8353|8345|0
1729121700000|2024-10-16 23:35:00|8352.9|8344.9|8353|8345|8353.5|8345.5|8352.4|8344.4|0
1729122000000|2024-10-16 23:40:00|8353.1|8345.1|8353.8|8345.8|8353.8|8345.8|8353|8345|0
1729122300000|2024-10-16 23:45:00|8353.9|8345.9|8353.7|8345.7|8354.1|8346.1|8352.4|8344.4|0
1729122600000|2024-10-16 23:50:00|8353.8|8345.8|8355.2|8347.2|8355.2|8347.2|8353.8|8345.8|0
1729122900000|2024-10-16 23:55:00|8355.1|8347.1|8358.7|8350.7|8358.9|8350.9|8354.7|8346.7|0
1729123200000|2024-10-17 00:00:00|8358|8350|8360.3|8352.3|8366.3|8358.3|8357.3|8349.3|0
1729123500000|2024-10-17 00:05:00|8360.6|8352.6|8362.1|8354.1|8365.3|8357.3|8358.3|8350.3|0
1729123800000|2024-10-17 00:10:00|8361.6|8353.6|8360.3|8352.3|8363.3|8355.3|8359.6|8351.6|0
1729124100000|2024-10-17 00:15:00|8360.1|8352.1|8364.6|8356.6|8364.6|8356.6|8356.8|8348.8|0
1729124400000|2024-10-17 00:20:00|8365.1|8357.1|8365.8|8357.8|8365.8|8357.8|8364.6|8356.6|0
1729124700000|2024-10-17 00:25:00|8366.1|8358.1|8368.8|8360.8|8369.6|8361.6|8366.1|8358.1|0
1729125000000|2024-10-17 00:30:00|8368.1|8360.1|8363.8|8355.8|8368.1|8360.1|8363.6|8355.6|0
1729125300000|2024-10-17 00:35:00|8364.3|8356.3|8367.3|8359.3|8367.3|8359.3|8362.8|8354.8|0
1729125600000|2024-10-17 00:40:00|8366.6|8358.6|8367.3|8359.3|8367.3|8359.3|8365.1|8357.1|0
1729125900000|2024-10-17 00:45:00|8367.6|8359.6|8370.3|8362.3|8370.6|8362.6|8367.6|8359.6|0
1729126200000|2024-10-17 00:50:00|8370.6|8362.6|8374.3|8366.3|8376.1|8368.1|8369.8|8361.8|0
1729126500000|2024-10-17 00:55:00|8374.1|8366.1|8376.3|8368.3|8376.6|8368.6|8373.8|8365.8|0
1729126800000|2024-10-17 01:00:00|8376.6|8368.6|8379.6|8371.6|8379.8|8371.8|8376.3|8368.3|0
1729127100000|2024-10-17 01:05:00|8379.1|8371.1|8380.6|8372.6|8381.8|8373.8|8378.3|8370.3|0
1729127400000|2024-10-17 01:10:00|8382.1|8374.1|8377.8|8369.8|8382.3|8374.3|8377.3|8369.3|0
1729127700000|2024-10-17 01:15:00|8377.6|8369.6|8371.3|8363.3|8377.6|8369.6|8370.8|8362.8|0
1729128000000|2024-10-17 01:20:00|8370.1|8362.1|8369.1|8361.1|8370.1|8362.1|8367.6|8359.6|0
1729128300000|2024-10-17 01:25:00|8368.8|8360.8|8368.8|8360.8|8369.3|8361.3|8368.6|8360.6|0
1729128600000|2024-10-17 01:30:00|8369.1|8361.1|8367.8|8359.8|8369.8|8361.8|8366.6|8358.6|0
1729128900000|2024-10-17 01:35:00|8368.1|8360.1|8369.1|8361.1|8369.8|8361.8|8366.6|8358.6|0
1729129200000|2024-10-17 01:40:00|8369.3|8361.3|8367.6|8359.6|8371.1|8363.1|8367.3|8359.3|0
1729129500000|2024-10-17 01:45:00|8367.3|8359.3|8368.6|8360.6|8368.8|8360.8|8365.8|8357.8|0
1729129800000|2024-10-17 01:50:00|8368.8|8360.8|8367.8|8359.8|8370.3|8362.3|8366.8|8358.8|0
1729130100000|2024-10-17 01:55:00|8367.6|8359.6|8370.1|8362.1|8370.1|8362.1|8367.6|8359.6|0
1729130400000|2024-10-17 02:00:00|8370.3|8362.3|8371.1|8363.1|8371.3|8363.3|8366.6|8358.6|0
1729130700000|2024-10-17 02:05:00|8371.3|8363.3|8370.3|8362.3|8371.6|8363.6|8368.1|8360.1|0
1729131000000|2024-10-17 02:10:00|8370.8|8362.8|8366.6|8358.6|8371.1|8363.1|8364.8|8356.8|0
1729131300000|2024-10-17 02:15:00|8366.3|8358.3|8364.8|8356.8|8368.1|8360.1|8364.3|8356.3|0
1729131600000|2024-10-17 02:20:00|8365.1|8357.1|8367.8|8359.8|8369.8|8361.8|8365.1|8357.1|0
1729131900000|2024-10-17 02:25:00|8368.3|8360.3|8366.6|8358.6|8368.8|8360.8|8365.3|8357.3|0
1729132200000|2024-10-17 02:30:00|8366.3|8358.3|8363.1|8355.1|8366.3|8358.3|8362.1|8354.1|0
1729132500000|2024-10-17 02:35:00|8363.3|8355.3|8359.3|8351.3|8364.8|8356.8|8359.1|8351.1|0
1729132800000|2024-10-17 02:40:00|8359.1|8351.1|8355.3|8347.3|8359.1|8351.1|8352.1|8344.1|0
1729133100000|2024-10-17 02:45:00|8355.1|8347.1|8355.6|8347.6|8356.3|8348.3|8353.3|8345.3|0
1729133400000|2024-10-17 02:50:00|8355.3|8347.3|8355.6|8347.6|8356.8|8348.8|8354.3|8346.3|0
1729133700000|2024-10-17 02:55:00|8355.8|8347.8|8358.8|8350.8|8359.1|8351.1|8355.8|8347.8|0
1729134000000|2024-10-17 03:00:00|8358.6|8350.6|8360.8|8352.8|8361.3|8353.3|8358.1|8350.1|0
1729134300000|2024-10-17 03:05:00|8360.6|8352.6|8362.3|8354.3|8362.6|8354.6|8358.8|8350.8|0
1729134600000|2024-10-17 03:10:00|8362.6|8354.6|8356.8|8348.8|8362.8|8354.8|8356.8|8348.8|0
1729134900000|2024-10-17 03:15:00|8358.3|8350.3|8359.6|8351.6|8359.8|8351.8|8357.8|8349.8|0
1729135200000|2024-10-17 03:20:00|8359.3|8351.3|8357.6|8349.6|8360.1|8352.1|8356.3|8348.3|0
1729135500000|2024-10-17 03:25:00|8357.8|8349.8|8355.8|8347.8|8359.1|8351.1|8355.6|8347.6|0
1729135800000|2024-10-17 03:30:00|8357.1|8349.1|8354.1|8346.1|8357.8|8349.8|8354.1|8346.1|0
1729136100000|2024-10-17 03:35:00|8355.3|8347.3|8357.6|8349.6|8357.8|8349.8|8354.6|8346.6|0
1729136400000|2024-10-17 03:40:00|8357.8|8349.8|8358.1|8350.1|8358.6|8350.6|8356.8|8348.8|0
1729136700000|2024-10-17 03:45:00|8358.3|8350.3|8357.8|8349.8|8359.3|8351.3|8357.1|8349.1|0
1729137000000|2024-10-17 03:50:00|8358.1|8350.1|8356.3|8348.3|8358.6|8350.6|8355.3|8347.3|0
1729137300000|2024-10-17 03:55:00|8357.3|8349.3|8356.3|8348.3|8357.6|8349.6|8355.1|8347.1|0
1729137600000|2024-10-17 04:00:00|8356.6|8348.6|8357.3|8349.3|8357.6|8349.6|8355.8|8347.8|0
1729137900000|2024-10-17 04:05:00|8357.1|8349.1|8353.8|8345.8|8357.6|8349.6|8353.8|8345.8|0
1729138200000|2024-10-17 04:10:00|8354.8|8346.8|8352.8|8344.8|8354.8|8346.8|8352.1|8344.1|0
1729138500000|2024-10-17 04:15:00|8352.3|8344.3|8353.1|8345.1|8353.1|8345.1|8351.3|8343.3|0
1729138800000|2024-10-17 04:20:00|8353.3|8345.3|8352.8|8344.8|8353.3|8345.3|8351.6|8343.6|0
1729139100000|2024-10-17 04:25:00|8353.1|8345.1|8353.8|8345.8|8353.8|8345.8|8352.8|8344.8|0
1729139400000|2024-10-17 04:30:00|8353.6|8345.6|8355.8|8347.8|8356.6|8348.6|8353.6|8345.6|0
1729139700000|2024-10-17 04:35:00|8356.1|8348.1|8354.3|8346.3|8356.6|8348.6|8353.6|8345.6|0
1729140000000|2024-10-17 04:40:00|8354.1|8346.1|8354.8|8346.8|8354.8|8346.8|8354.1|8346.1|0
1729140300000|2024-10-17 04:45:00|8355.6|8347.6|8352.6|8344.6|8356.3|8348.3|8352.6|8344.6|0
1729140600000|2024-10-17 04:50:00|8352.8|8344.8|8351.6|8343.6|8352.8|8344.8|8350.1|8342.1|0
1729140900000|2024-10-17 04:55:00|8351.8|8343.8|8352.3|8344.3|8352.8|8344.8|8351.6|8343.6|0
1729141200000|2024-10-17 05:00:00|8352.1|8344.1|8352.8|8344.8|8353.3|8345.3|8351.1|8343.1|0
1729141500000|2024-10-17 05:05:00|8353.3|8345.3|8356.8|8348.8|8360.1|8352.1|8352.1|8344.1|0
1729141800000|2024-10-17 05:10:00|8357.3|8349.3|8356.6|8348.6|8359.1|8351.1|8355.8|8347.8|0
1729142100000|2024-10-17 05:15:00|8356.8|8348.8|8359.8|8351.8|8360.1|8352.1|8356.8|8348.8|0
1729142400000|2024-10-17 05:20:00|8360.1|8352.1|8358.6|8350.6|8362.8|8354.8|8358.6|8350.6|0
1729142700000|2024-10-17 05:25:00|8358.8|8350.8|8357.3|8349.3|8359.3|8351.3|8357.3|8349.3|0
1729143000000|2024-10-17 05:30:00|8357.1|8349.1|8362.6|8354.6|8362.6|8354.6|8356.8|8348.8|0
1729143300000|2024-10-17 05:35:00|8362.8|8354.8|8363.1|8355.1|8364.1|8356.1|8361.8|8353.8|0
1729143600000|2024-10-17 05:40:00|8362.8|8354.8|8361.6|8353.6|8363.1|8355.1|8361.1|8353.1|0
1729143900000|2024-10-17 05:45:00|8361.8|8353.8|8358.3|8350.3|8363.3|8355.3|8358.1|8350.1|0
1729144200000|2024-10-17 05:50:00|8358.1|8350.1|8358.6|8350.6|8359.6|8351.6|8355.6|8347.6|0
1729144500000|2024-10-17 05:55:00|8358.3|8350.3|8358.1|8350.1|8360.1|8352.1|8357.1|8349.1|0
1729144800000|2024-10-17 06:00:00|8358.8|8350.8|8349.6|8341.6|8359.3|8351.3|8349.6|8341.6|0
1729145100000|2024-10-17 06:05:00|8349.3|8341.3|8351.8|8343.8|8351.8|8343.8|8346.8|8338.8|0
1729145400000|2024-10-17 06:10:00|8351.6|8343.6|8350.8|8342.8|8356.8|8348.8|8348.8|8340.8|0
1729145700000|2024-10-17 06:15:00|8350.3|8342.3|8350.8|8342.8|8350.8|8342.8|8347.1|8339.1|0
1729146000000|2024-10-17 06:20:00|8350.6|8342.6|8344.3|8336.3|8352.8|8344.8|8344.3|8336.3|0
1729146300000|2024-10-17 06:25:00|8345.3|8337.3|8345.3|8337.3|8346.6|8338.6|8342.6|8334.6|0
1729146600000|2024-10-17 06:30:00|8345.1|8337.1|8346.3|8338.3|8346.6|8338.6|8337.6|8329.6|0
1729146900000|2024-10-17 06:35:00|8346.6|8338.6|8345.8|8337.8|8347.8|8339.8|8343.3|8335.3|0
1729147200000|2024-10-17 06:40:00|8345.6|8337.6|8343.3|8335.3|8347.1|8339.1|8342.8|8334.8|0
1729147500000|2024-10-17 06:45:00|8343.1|8335.1|8337.3|8329.3|8343.3|8335.3|8336.3|8328.3|0
1729147800000|2024-10-17 06:50:00|8337.6|8329.6|8331.3|8323.3|8338.1|8330.1|8330.3|8322.3|0
1729148100000|2024-10-17 06:55:00|8331.6|8323.6|8335.3|8327.3|8338.3|8330.3|8331.6|8323.6|0
1729148400000|2024-10-17 07:00:00|8334.6|8326.6|8336.1|8328.1|8341.8|8333.8|8331.6|8323.6|0
1729148700000|2024-10-17 07:05:00|8336.3|8328.3|8330.1|8322.1|8341.3|8333.3|8326.8|8318.8|0
1729149000000|2024-10-17 07:10:00|8329.8|8321.8|8330.6|8322.6|8333.6|8325.6|8327.8|8319.8|0
1729149300000|2024-10-17 07:15:00|8329.8|8321.8|8327.1|8319.1|8332.1|8324.1|8324.1|8316.1|0
1729149600000|2024-10-17 07:20:00|8326.8|8318.8|8326.8|8318.8|8327.6|8319.6|8324.8|8316.8|0
1729149900000|2024-10-17 07:25:00|8327.6|8319.6|8330.3|8322.3|8331.3|8323.3|8326.1|8318.1|0
1729150200000|2024-10-17 07:30:00|8329.6|8321.6|8333.8|8325.8|8335.6|8327.6|8328.1|8320.1|0
1729150500000|2024-10-17 07:35:00|8334.1|8326.1|8334.3|8326.3|8334.6|8326.6|8330.8|8322.8|0
1729150800000|2024-10-17 07:40:00|8335.1|8327.1|8331.3|8323.3|8335.6|8327.6|8327.3|8319.3|0
1729151100000|2024-10-17 07:45:00|8331.1|8323.1|8331.8|8323.8|8334.3|8326.3|8330.3|8322.3|0
1729151400000|2024-10-17 07:50:00|8332.1|8324.1|8331.6|8323.6|8335.8|8327.8|8330.1|8322.1|0
1729151700000|2024-10-17 07:55:00|8330.8|8322.8|8335.3|8327.3|8335.6|8327.6|8329.6|8321.6|0
1729152000000|2024-10-17 08:00:00|8334.8|8326.8|8332.3|8324.3|8336.6|8328.6|8329.8|8321.8|0
1729152300000|2024-10-17 08:05:00|8332.1|8324.1|8329.6|8321.6|8333.1|8325.1|8326.6|8318.6|0
1729152600000|2024-10-17 08:10:00|8329.3|8321.3|8330.1|8322.1|8332.6|8324.6|8327.1|8319.1|0
1729152900000|2024-10-17 08:15:00|8329.6|8321.6|8330.8|8322.8|8332.3|8324.3|8326.3|8318.3|0
1729153200000|2024-10-17 08:20:00|8330.6|8322.6|8336.1|8328.1|8336.6|8328.6|8330.6|8322.6|0
1729153500000|2024-10-17 08:25:00|8335.8|8327.8|8338.1|8330.1|8338.1|8330.1|8334.6|8326.6|0
1729153800000|2024-10-17 08:30:00|8337.8|8329.8|8339.8|8331.8|8341.1|8333.1|8337.3|8329.3|0
1729154100000|2024-10-17 08:35:00|8340.1|8332.1|8341.8|8333.8|8343.1|8335.1|8337.6|8329.6|0
1729154400000|2024-10-17 08:40:00|8341.6|8333.6|8342.1|8334.1|8344.6|8336.6|8341.3|8333.3|0
1729154700000|2024-10-17 08:45:00|8342.3|8334.3|8348.8|8340.8|8349.1|8341.1|8341.1|8333.1|0
1729155000000|2024-10-17 08:50:00|8349.1|8341.1|8350.8|8342.8|8352.1|8344.1|8349.1|8341.1|0
1729155300000|2024-10-17 08:55:00|8350.6|8342.6|8354.3|8346.3|8355.3|8347.3|8350.6|8342.6|0
1729155600000|2024-10-17 09:00:00|8354.6|8346.6|8353.1|8345.1|8354.6|8346.6|8351.8|8343.8|0
1729155900000|2024-10-17 09:05:00|8353.3|8345.3|8352.1|8344.1|8354.6|8346.6|8350.6|8342.6|0
1729156200000|2024-10-17 09:10:00|8352.6|8344.6|8347.1|8339.1|8354.6|8346.6|8346.3|8338.3|0
1729156500000|2024-10-17 09:15:00|8347.6|8339.6|8354.1|8346.1|8354.1|8346.1|8346.6|8338.6|0
1729156800000|2024-10-17 09:20:00|8354.6|8346.6|8352.8|8344.8|8355.6|8347.6|8352.6|8344.6|0
1729157100000|2024-10-17 09:25:00|8353.1|8345.1|8354.3|8346.3|8355.1|8347.1|8351.6|8343.6|0
1729157400000|2024-10-17 09:30:00|8354.1|8346.1|8357.1|8349.1|8358.1|8350.1|8353.1|8345.1|0
1729157700000|2024-10-17 09:35:00|8356.6|8348.6|8358.8|8350.8|8359.6|8351.6|8355.1|8347.1|0
1729158000000|2024-10-17 09:40:00|8359.1|8351.1|8362.1|8354.1|8362.6|8354.6|8357.6|8349.6|0
1729158300000|2024-10-17 09:45:00|8361.8|8353.8|8358.6|8350.6|8361.8|8353.8|8358.1|8350.1|0
1729158600000|2024-10-17 09:50:00|8358.3|8350.3|8359.6|8351.6|8360.6|8352.6|8358.1|8350.1|0
1729158900000|2024-10-17 09:55:00|8359.3|8351.3|8360.6|8352.6|8361.6|8353.6|8359.1|8351.1|0
1729159200000|2024-10-17 10:00:00|8360.1|8352.1|8367.1|8359.1|8367.1|8359.1|8359.6|8351.6|0
1729159500000|2024-10-17 10:05:00|8366.6|8358.6|8367.3|8359.3|8368.3|8360.3|8365.3|8357.3|0
1729159800000|2024-10-17 10:10:00|8367.1|8359.1|8369.3|8361.3|8369.6|8361.6|8367.1|8359.1|0
1729160100000|2024-10-17 10:15:00|8369.1|8361.1|8372.6|8364.6|8373.1|8365.1|8368.6|8360.6|0
1729160400000|2024-10-17 10:20:00|8372.1|8364.1|8373.1|8365.1|8374.3|8366.3|8372.1|8364.1|0
1729160700000|2024-10-17 10:25:00|8372.6|8364.6|8365.6|8357.6|8373.1|8365.1|8365.1|8357.1|0
1729161000000|2024-10-17 10:30:00|8365.8|8357.8|8364.1|8356.1|8368.8|8360.8|8363.1|8355.1|0
1729161300000|2024-10-17 10:35:00|8363.8|8355.8|8359.3|8351.3|8363.8|8355.8|8359.1|8351.1|0
1729161600000|2024-10-17 10:40:00|8359.6|8351.6|8362.3|8354.3|8362.6|8354.6|8358.6|8350.6|0
1729161900000|2024-10-17 10:45:00|8362.6|8354.6|8360.6|8352.6|8362.6|8354.6|8358.1|8350.1|0
1729162200000|2024-10-17 10:50:00|8360.8|8352.8|8364.6|8356.6|8365.1|8357.1|8359.3|8351.3|0
1729162500000|2024-10-17 10:55:00|8364.1|8356.1|8366.6|8358.6|8368.3|8360.3|8364.1|8356.1|0
1729162800000|2024-10-17 11:00:00|8366.8|8358.8|8367.6|8359.6|8368.6|8360.6|8364.3|8356.3|0
1729163100000|2024-10-17 11:05:00|8367.8|8359.8|8370.6|8362.6|8370.8|8362.8|8367.1|8359.1|0
1729163400000|2024-10-17 11:10:00|8370.8|8362.8|8367.3|8359.3|8370.8|8362.8|8367.1|8359.1|0
1729163700000|2024-10-17 11:15:00|8367.6|8359.6|8365.1|8357.1|8368.1|8360.1|8365.1|8357.1|0
1729164000000|2024-10-17 11:20:00|8365.6|8357.6|8367.6|8359.6|8369.3|8361.3|8364.3|8356.3|0
1729164300000|2024-10-17 11:25:00|8367.1|8359.1|8367.1|8359.1|8368.6|8360.6|8364.6|8356.6|0
1729164600000|2024-10-17 11:30:00|8366.8|8358.8|8368.6|8360.6|8369.6|8361.6|8366.8|8358.8|0
1729164900000|2024-10-17 11:35:00|8368.3|8360.3|8368.6|8360.6|8369.1|8361.1|8366.6|8358.6|0
1729165200000|2024-10-17 11:40:00|8368.5|8360.5|8369|8361|8369.2|8361.2|8367|8359|0
1729165500000|2024-10-17 11:45:00|8368.7|8360.7|8363.7|8355.7|8368.7|8360.7|8361.2|8353.2|0
1729165800000|2024-10-17 11:50:00|8363.5|8355.5|8361.2|8353.2|8364|8356|8358.5|8350.5|0
1729166100000|2024-10-17 11:55:00|8361|8353|8362|8354|8363|8355|8360.5|8352.5|0
1729166400000|2024-10-17 12:00:00|8362.2|8354.2|8362.5|8354.5|8364|8356|8358.7|8350.7|0
1729166700000|2024-10-17 12:05:00|8362.2|8354.2|8363.5|8355.5|8364.2|8356.2|8359|8351|0
1729167000000|2024-10-17 12:10:00|8363.7|8355.7|8368.2|8360.2|8370|8362|8363.5|8355.5|0
1729167300000|2024-10-17 12:15:00|8368|8360|8371.7|8363.7|8372|8364|8362.7|8354.7|0
1729167600000|2024-10-17 12:20:00|8372|8364|8375.5|8367.5|8376.2|8368.2|8370|8362|0
1729167900000|2024-10-17 12:25:00|8375.7|8367.7|8373.5|8365.5|8377|8369|8373.2|8365.2|0
1729168200000|2024-10-17 12:30:00|8374.7|8366.7|8379.2|8371.2|8382.5|8374.5|8372.7|8364.7|0
1729168500000|2024-10-17 12:35:00|8379.5|8371.5|8382.7|8374.7|8384.5|8376.5|8378.5|8370.5|0
1729168800000|2024-10-17 12:40:00|8382|8374|8371.5|8363.5|8382.5|8374.5|8370.2|8362.2|0
1729169100000|2024-10-17 12:45:00|8371.2|8363.2|8370.7|8362.7|8372.2|8364.2|8368.7|8360.7|0
1729169400000|2024-10-17 12:50:00|8371|8363|8373.5|8365.5|8374|8366|8370|8362|0
1729169700000|2024-10-17 12:55:00|8373.7|8365.7|8372.7|8364.7|8374.5|8366.5|8370.5|8362.5|0
1729170000000|2024-10-17 13:00:00|8373|8365|8372.2|8364.2|8374.5|8366.5|8369.5|8361.5|0
1729170300000|2024-10-17 13:05:00|8372.5|8364.5|8381.7|8373.7|8382.5|8374.5|8372|8364|0
1729170600000|2024-10-17 13:10:00|8382|8374|8382.2|8374.2|8384|8376|8380.2|8372.2|0
1729170900000|2024-10-17 13:15:00|8382.5|8374.5|8383.2|8375.2|8384.5|8376.5|8381.2|8373.2|0
1729171200000|2024-10-17 13:20:00|8383.7|8375.7|8385.5|8377.5|8387.5|8379.5|8383|8375|0
1729171500000|2024-10-17 13:25:00|8385.7|8377.7|8386|8378|8387.5|8379.5|8384.5|8376.5|0
1729171800000|2024-10-17 13:30:00|8386.2|8378.2|8384.2|8376.2|8388.7|8380.7|8380|8372|0
1729172100000|2024-10-17 13:35:00|8384|8376|8383|8375|8385|8377|8377.5|8369.5|0
1729172400000|2024-10-17 13:40:00|8382.5|8374.5|8384.2|8376.2|8388.7|8380.7|8381|8373|0
1729172700000|2024-10-17 13:45:00|8384|8376|8388.2|8380.2|8392.5|8384.5|8383|8375|0
1729173000000|2024-10-17 13:50:00|8388.5|8380.5|8389.7|8381.7|8394|8386|8387.7|8379.7|0
1729173300000|2024-10-17 13:55:00|8390|8382|8383|8375|8390.5|8382.5|8379.7|8371.7|0
1729173600000|2024-10-17 14:00:00|8383.5|8375.5|8376.5|8368.5|8384.5|8376.5|8373|8365|0
1729173900000|2024-10-17 14:05:00|8377|8369|8385|8377|8385.5|8377.5|8376.7|8368.7|0
1729174200000|2024-10-17 14:10:00|8384.7|8376.7|8387.4|8379.4|8389.2|8381.2|8381.2|8373.2|0
1729174500000|2024-10-17 14:15:00|8387.2|8379.2|8382.2|8374.2|8392.7|8384.7|8381.2|8373.2|0
1729174800000|2024-10-17 14:20:00|8383.2|8375.2|8387.9|8379.9|8388.7|8380.7|8380.7|8372.7|0
1729175100000|2024-10-17 14:25:00|8387.7|8379.7|8381.7|8373.7|8387.7|8379.7|8378.7|8370.7|0
1729175400000|2024-10-17 14:30:00|8381.4|8373.4|8386.9|8378.9|8387.2|8379.2|8380.4|8372.4|0
1729175700000|2024-10-17 14:35:00|8386.7|8378.7|8390.7|8382.7|8391.4|8383.4|8385.7|8377.7|0
1729176000000|2024-10-17 14:40:00|8391.2|8383.2|8393.7|8385.7|8396.7|8388.7|8391.2|8383.2|0
1729176300000|2024-10-17 14:45:00|8394.2|8386.2|8398.7|8390.7|8398.9|8390.9|8391.7|8383.7|0
1729176600000|2024-10-17 14:50:00|8399.2|8391.2|8394.7|8386.7|8400.4|8392.4|8394.4|8386.4|0
1729176900000|2024-10-17 14:55:00|8394.9|8386.9|8394.2|8386.2|8396.2|8388.2|8391.2|8383.2|0
1729177200000|2024-10-17 15:00:00|8394.7|8386.7|8389.7|8381.7|8395.9|8387.9|8386.7|8378.7|0
1729177500000|2024-10-17 15:05:00|8390.2|8382.2|8396.2|8388.2|8397.7|8389.7|8390.2|8382.2|0
1729177800000|2024-10-17 15:10:00|8396.7|8388.7|8391.2|8383.2|8396.9|8388.9|8389.2|8381.2|0
1729178100000|2024-10-17 15:15:00|8390.9|8382.9|8390.7|8382.7|8394.7|8386.7|8389.7|8381.7|0
1729178400000|2024-10-17 15:20:00|8390.4|8382.4|8392.2|8384.2|8392.4|8384.4|8387.9|8379.9|0
1729178700000|2024-10-17 15:25:00|8392.7|8384.7|8395.9|8387.9|8396.7|8388.7|8389.7|8381.7|0
1729179000000|2024-10-17 15:30:00|8396.2|8388.2|8389.2|8381.2|8396.7|8388.7|8388.7|8380.7|0
1729179300000|2024-10-17 15:35:00|8388.7|8380.7|8391.7|8383.7|8393.7|8385.7|8388.2|8380.2|0
1729179600000|2024-10-17 15:40:00|8391.2|8383.2|8388.2|8380.2|8392.2|8384.2|8386.7|8378.7|0
1729179900000|2024-10-17 15:45:00|8387.7|8379.7|8390.2|8382.2|8391.2|8383.2|8387.7|8379.7|0
1729180200000|2024-10-17 15:50:00|8389.7|8381.7|8395.2|8387.2|8395.7|8387.7|8389.7|8381.7|0
1729180500000|2024-10-17 15:55:00|8394.4|8386.4|8398.2|8390.2|8398.2|8390.2|8394.4|8386.4|0
1729180800000|2024-10-17 16:00:00|8397.7|8389.7|8397.2|8389.2|8397.9|8389.9|8394.2|8386.2|0
1729181100000|2024-10-17 16:05:00|8397.4|8389.4|8397.2|8389.2|8400.7|8392.7|8396.7|8388.7|0
1729181400000|2024-10-17 16:10:00|8397.7|8389.7|8395.2|8387.2|8397.9|8389.9|8394.4|8386.4|0
1729181700000|2024-10-17 16:15:00|8395.4|8387.4|8396.2|8388.2|8396.7|8388.7|8394.2|8386.2|0
1729182000000|2024-10-17 16:20:00|8396.4|8388.4|8396.2|8388.2|8396.7|8388.7|8393.7|8385.7|0
1729182300000|2024-10-17 16:25:00|8395.7|8387.7|8396.4|8388.4|8397.2|8389.2|8394.9|8386.9|0
1729182600000|2024-10-17 16:30:00|8396.2|8388.2|8395.2|8387.2|8396.2|8388.2|8394.2|8386.2|0
1729182900000|2024-10-17 16:35:00|8394.9|8386.9|8396.9|8388.9|8398.2|8390.2|8394.7|8386.7|0
1729183200000|2024-10-17 16:40:00|8397.2|8389.2|8397.7|8389.7|8397.7|8389.7|8395.7|8387.7|0
1729183500000|2024-10-17 16:45:00|8397.9|8389.9|8398.7|8390.7|8399.2|8391.2|8397.7|8389.7|0
1729183800000|2024-10-17 16:50:00|8399.2|8391.2|8401.7|8393.7|8401.9|8393.9|8398.4|8390.4|0
1729184100000|2024-10-17 16:55:00|8401.4|8393.4|8397.7|8389.7|8401.7|8393.7|8397.2|8389.2|0
1729184400000|2024-10-17 17:00:00|8397.4|8389.4|8396.2|8388.2|8398.4|8390.4|8395.2|8387.2|0
1729184700000|2024-10-17 17:05:00|8395.9|8387.9|8396.7|8388.7|8396.9|8388.9|8392.9|8384.9|0
1729185000000|2024-10-17 17:10:00|8396.4|8388.4|8396.2|8388.2|8398.7|8390.7|8395.7|8387.7|0
1729185300000|2024-10-17 17:15:00|8395.7|8387.7|8395.7|8387.7|8397.2|8389.2|8395.2|8387.2|0
1729185600000|2024-10-17 17:20:00|8395.9|8387.9|8391.7|8383.7|8396.2|8388.2|8391.7|8383.7|0
1729185900000|2024-10-17 17:25:00|8391.2|8383.2|8390.4|8382.4|8391.9|8383.9|8390.2|8382.2|0
1729186200000|2024-10-17 17:30:00|8390.7|8382.7|8389.2|8381.2|8391.2|8383.2|8389.2|8381.2|0
1729186500000|2024-10-17 17:35:00|8388.9|8380.9|8387.7|8379.7|8390.2|8382.2|8387.4|8379.4|0
1729186800000|2024-10-17 17:40:00|8387.2|8379.2|8387.7|8379.7|8389.2|8381.2|8387.2|8379.2|0
1729187100000|2024-10-17 17:45:00|8387.4|8379.4|8386.7|8378.7|8387.9|8379.9|8386.2|8378.2|0
1729187400000|2024-10-17 17:50:00|8386.2|8378.2|8388.2|8380.2|8388.2|8380.2|8385.2|8377.2|0
1729187700000|2024-10-17 17:55:00|8387.9|8379.9|8388.7|8380.7|8389.7|8381.7|8387.9|8379.9|0
1729188000000|2024-10-17 18:00:00|8389.2|8381.2|8385.4|8377.4|8389.2|8381.2|8384.7|8376.7|0
1729188300000|2024-10-17 18:05:00|8385.2|8377.2|8383.2|8375.2|8385.2|8377.2|8382.2|8374.2|0
1729188600000|2024-10-17 18:10:00|8382.7|8374.7|8382.9|8374.9|8383.7|8375.7|8378.7|8370.7|0
1729188900000|2024-10-17 18:15:00|8382.7|8374.7|8379.2|8371.2|8383.2|8375.2|8378.4|8370.4|0
1729189200000|2024-10-17 18:20:00|8379.4|8371.4|8379.2|8371.2|8380.7|8372.7|8378.4|8370.4|0
1729189500000|2024-10-17 18:25:00|8378.9|8370.9|8375.9|8367.9|8379.7|8371.7|8375.7|8367.7|0
1729189800000|2024-10-17 18:30:00|8375.7|8367.7|8378.2|8370.2|8379.2|8371.2|8375.7|8367.7|0
1729190100000|2024-10-17 18:35:00|8377.7|8369.7|8376.7|8368.7|8378.4|8370.4|8375.7|8367.7|0
1729190400000|2024-10-17 18:40:00|8376.4|8368.4|8374.2|8366.2|8376.7|8368.7|8373.7|8365.7|0
1729190700000|2024-10-17 18:45:00|8374.4|8366.4|8376.2|8368.2|8377.2|8369.2|8373.7|8365.7|0
1729191000000|2024-10-17 18:50:00|8375.9|8367.9|8376.2|8368.2|8377.7|8369.7|8374.9|8366.9|0
1729191300000|2024-10-17 18:55:00|8375.7|8367.7|8377.7|8369.7|8377.9|8369.9|8374.7|8366.7|0
1729191600000|2024-10-17 19:00:00|8377.9|8369.9|8376.2|8368.2|8378.2|8370.2|8375.7|8367.7|0
1729191900000|2024-10-17 19:05:00|8375.9|8367.9|8377.2|8369.2|8377.2|8369.2|8374.4|8366.4|0
1729192200000|2024-10-17 19:10:00|8376.7|8368.7|8378.9|8370.9|8379.7|8371.7|8376.7|8368.7|0
1729192500000|2024-10-17 19:15:00|8378.7|8370.7|8376.7|8368.7|8378.9|8370.9|8376.7|8368.7|0
1729192800000|2024-10-17 19:20:00|8376.4|8368.4|8376.7|8368.7|8376.7|8368.7|8375.4|8367.4|0
1729193100000|2024-10-17 19:25:00|8376.4|8368.4|8376.4|8368.4|8377.2|8369.2|8375.2|8367.2|0
1729193400000|2024-10-17 19:30:00|8376.7|8368.7|8375.4|8367.4|8376.7|8368.7|8373.9|8365.9|0
1729193700000|2024-10-17 19:35:00|8375.2|8367.2|8376.7|8368.7|8377.2|8369.2|8373.7|8365.7|0
1729194000000|2024-10-17 19:40:00|8376.9|8368.9|8376.7|8368.7|8378.2|8370.2|8375.4|8367.4|0
1729194300000|2024-10-17 19:45:00|8377.2|8369.2|8376.2|8368.2|8377.7|8369.7|8375.7|8367.7|0
1729194600000|2024-10-17 19:50:00|8376.4|8368.4|8376.4|8368.4|8377.2|8369.2|8375.2|8367.2|0
1729194900000|2024-10-17 19:55:00|8376.2|8368.2|8378.7|8370.7|8380.7|8372.7|8375.7|8367.7|0
1729195200000|2024-10-17 20:00:00|8378.9|8370.9|8380|8372|8383.2|8375.2|8377.3|8369.3|0
1729195500000|2024-10-17 20:05:00|8379.9|8371.9|8382.4|8374.4|8384.2|8376.2|8379.4|8371.4|0
1729195800000|2024-10-17 20:10:00|8382.5|8374.5|8379.4|8371.4|8383.9|8375.9|8379.3|8371.3|0
1729196100000|2024-10-17 20:15:00|8379.6|8371.6|8383|8375|8383.3|8375.3|8379.6|8371.6|0
1729196400000|2024-10-17 20:20:00|8382.9|8374.9|8382.2|8374.2|8383|8375|8381.6|8373.6|0
1729196700000|2024-10-17 20:25:00|8382.1|8374.1|8379.8|8371.8|8382.1|8374.1|8379.7|8371.7|0
1729197000000|2024-10-17 20:30:00|8379.7|8371.7|8380.1|8372.1|8380.1|8372.1|8379|8371|0
1729197300000|2024-10-17 20:35:00|8380|8372|8379|8371|8380.3|8372.3|8379|8371|0
1729197600000|2024-10-17 20:40:00|8379.2|8371.2|8379.3|8371.3|8379.8|8371.8|8379.2|8371.2|0
1729197900000|2024-10-17 20:45:00|8379.5|8371.5|8380.3|8372.3|8380.9|8372.9|8379.5|8371.5|0
1729198200000|2024-10-17 20:50:00|8380.5|8372.5|8380.9|8372.9|8380.9|8372.9|8380|8372|0
1729198500000|2024-10-17 20:55:00|8380.7|8372.7|8378.8|8370.8|8380.9|8372.9|8378.8|8370.8|0
1729198800000|2024-10-17 21:00:00|8379.7|8371.7|8379.1|8371.1|8379.9|8371.9|8378.9|8370.9|0
1729199100000|2024-10-17 21:05:00|8379.3|8371.3|8379.6|8371.6|8379.9|8371.9|8379|8371|0
1729199400000|2024-10-17 21:10:00|8379.7|8371.7|8379.8|8371.8|8379.8|8371.8|8379.7|8371.7|0
1729199700000|2024-10-17 21:15:00|8380|8372|8379.8|8371.8|8380.6|8372.6|8379.8|8371.8|0
1729200000000|2024-10-17 21:20:00|8380.6|8372.6|8382.6|8374.6|8382.8|8374.8|8380.6|8372.6|0
1729200300000|2024-10-17 21:25:00|8382.7|8374.7|8382.9|8374.9|8382.9|8374.9|8382.7|8374.7|0
1729200900000|2024-10-17 21:35:00|8383|8375|8383.2|8375.2|8383.2|8375.2|8382.9|8374.9|0
1729201500000|2024-10-17 21:45:00|8383.3|8375.3|8383.1|8375.1|8383.4|8375.4|8383.1|8375.1|0
1729201800000|2024-10-17 21:50:00|8383|8375|8383|8375|8383|8375|8382.9|8374.9|0
1729202100000|2024-10-17 21:55:00|8383.1|8375.1|8382.9|8374.9|8383.3|8375.3|8382.9|8374.9|0
1729202400000|2024-10-17 22:00:00|8382.2|8374.2|8381.7|8373.7|8384.1|8376.1|8381|8373|0
1729202700000|2024-10-17 22:05:00|8381.6|8373.6|8382.7|8374.7|8383|8375|8381|8373|0
1729203000000|2024-10-17 22:10:00|8382.8|8374.8|8383.3|8375.3|8383.7|8375.7|8382.7|8374.7|0
1729203300000|2024-10-17 22:15:00|8383.2|8375.2|8384.8|8376.8|8385|8377|8383|8375|0
1729203600000|2024-10-17 22:20:00|8384.5|8376.5|8385.4|8377.4|8386|8378|8383.9|8375.9|0
1729203900000|2024-10-17 22:25:00|8384.4|8376.4|8384.3|8376.3|8384.6|8376.6|8383.5|8375.5|0
1729204200000|2024-10-17 22:30:00|8384.4|8376.4|8386.1|8378.1|8386.9|8378.9|8384.3|8376.3|0
1729204500000|2024-10-17 22:35:00|8386.2|8378.2|8386.6|8378.6|8386.9|8378.9|8385.8|8377.8|0
1729204800000|2024-10-17 22:40:00|8386.5|8378.5|8386.6|8378.6|8386.6|8378.6|8386.3|8378.3|0
1729205100000|2024-10-17 22:45:00|8386.7|8378.7|8386.8|8378.8|8387.1|8379.1|8386.3|8378.3|0
1729205400000|2024-10-17 22:50:00|8386.9|8378.9|8386.4|8378.4|8387.6|8379.6|8386.4|8378.4|0
1729205700000|2024-10-17 22:55:00|8386.5|8378.5|8385.7|8377.7|8386.6|8378.6|8385|8377|0
1729206000000|2024-10-17 23:00:00|8385.5|8377.5|8384.9|8376.9|8385.7|8377.7|8384.5|8376.5|0
1729206300000|2024-10-17 23:05:00|8384.8|8376.8|8383.9|8375.9|8384.8|8376.8|8383.6|8375.6|0
1729206600000|2024-10-17 23:10:00|8384|8376|8385.4|8377.4|8385.4|8377.4|8384|8376|0
1729206900000|2024-10-17 23:15:00|8385.3|8377.3|8385.4|8377.4|8385.4|8377.4|8385.1|8377.1|0
1729207200000|2024-10-17 23:20:00|8385.3|8377.3|8384.8|8376.8|8385.3|8377.3|8384.5|8376.5|0
1729207500000|2024-10-17 23:25:00|8384.7|8376.7|8384.8|8376.8|8385|8377|8384.5|8376.5|0
1729207800000|2024-10-17 23:30:00|8384.9|8376.9|8385.1|8377.1|8385.4|8377.4|8384.9|8376.9|0
1729208100000|2024-10-17 23:35:00|8385.2|8377.2|8385.8|8377.8|8385.9|8377.9|8384.8|8376.8|0
1729208400000|2024-10-17 23:40:00|8385.9|8377.9|8384.8|8376.8|8385.9|8377.9|8384.5|8376.5|0
1729208700000|2024-10-17 23:45:00|8384.6|8376.6|8384.8|8376.8|8385.1|8377.1|8384.5|8376.5|0
1729209000000|2024-10-17 23:50:00|8384.9|8376.9|8385.1|8377.1|8385.4|8377.4|8384.8|8376.8|0
1729209300000|2024-10-17 23:55:00|8385|8377|8385.5|8377.5|8385.7|8377.7|8385|8377|0
1729209600000|2024-10-18 00:00:00|8385.1|8377.1|8374.3|8366.3|8385.4|8377.4|8374|8366|0
1729209900000|2024-10-18 00:05:00|8374|8366|8373.8|8365.8|8376|8368|8370|8362|0
1729210200000|2024-10-18 00:10:00|8374.3|8366.3|8371.3|8363.3|8375|8367|8370|8362|0
1729210500000|2024-10-18 00:15:00|8371.5|8363.5|8364.3|8356.3|8371.5|8363.5|8364|8356|0
1729210800000|2024-10-18 00:20:00|8364|8356|8364.3|8356.3|8365.3|8357.3|8362.5|8354.5|0
1729211100000|2024-10-18 00:25:00|8364|8356|8357|8349|8364|8356|8356|8348|0
1729211400000|2024-10-18 00:30:00|8356.3|8348.3|8358.8|8350.8|8359|8351|8353.8|8345.8|0
1729211700000|2024-10-18 00:35:00|8359.3|8351.3|8363.8|8355.8|8364.3|8356.3|8359|8351|0
1729212000000|2024-10-18 00:40:00|8363.5|8355.5|8367.5|8359.5|8367.5|8359.5|8362|8354|0
1729212300000|2024-10-18 00:45:00|8367.8|8359.8|8367.8|8359.8|8369.5|8361.5|8366.8|8358.8|0
1729212600000|2024-10-18 00:50:00|8367.5|8359.5|8367.5|8359.5|8370|8362|8366.5|8358.5|0
1729212900000|2024-10-18 00:55:00|8367.3|8359.3|8367.5|8359.5|8369|8361|8366.3|8358.3|0
1729213200000|2024-10-18 01:00:00|8367.8|8359.8|8370|8362|8370.3|8362.3|8367.8|8359.8|0
1729213500000|2024-10-18 01:05:00|8370.3|8362.3|8373|8365|8373.3|8365.3|8370|8362|0
1729213800000|2024-10-18 01:10:00|8373.5|8365.5|8373.8|8365.8|8373.8|8365.8|8370.8|8362.8|0
1729214100000|2024-10-18 01:15:00|8374|8366|8373.5|8365.5|8374.5|8366.5|8372.3|8364.3|0
1729214400000|2024-10-18 01:20:00|8374.3|8366.3|8373.8|8365.8|8375|8367|8373.5|8365.5|0
1729214700000|2024-10-18 01:25:00|8374|8366|8374.8|8366.8|8375|8367|8371.5|8363.5|0
1729215000000|2024-10-18 01:30:00|8375|8367|8374.3|8366.3|8376.3|8368.3|8372.3|8364.3|0
1729215300000|2024-10-18 01:35:00|8373.8|8365.8|8375.5|8367.5|8376|8368|8372.5|8364.5|0
1729215600000|2024-10-18 01:40:00|8375.8|8367.8|8379.5|8371.5|8380.3|8372.3|8375|8367|0
1729215900000|2024-10-18 01:45:00|8379.3|8371.3|8377.5|8369.5|8379.3|8371.3|8377.3|8369.3|0
1729216200000|2024-10-18 01:50:00|8378.3|8370.3|8377.5|8369.5|8379.5|8371.5|8376|8368|0
1729216500000|2024-10-18 01:55:00|8377.3|8369.3|8373.5|8365.5|8377.8|8369.8|8373.3|8365.3|0
1729216800000|2024-10-18 02:00:00|8375.3|8367.3|8373.5|8365.5|8377.8|8369.8|8373|8365|0
1729217100000|2024-10-18 02:05:00|8374|8366|8374.3|8366.3|8374.8|8366.8|8371.5|8363.5|0
1729217400000|2024-10-18 02:10:00|8374.5|8366.5|8369.8|8361.8|8374.5|8366.5|8369.3|8361.3|0
1729217700000|2024-10-18 02:15:00|8370|8362|8366.5|8358.5|8370|8362|8366.5|8358.5|0
1729218000000|2024-10-18 02:20:00|8367.3|8359.3|8366|8358|8367.5|8359.5|8364.8|8356.8|0
1729218300000|2024-10-18 02:25:00|8367.3|8359.3|8368|8360|8368.5|8360.5|8364.3|8356.3|0
1729218600000|2024-10-18 02:30:00|8368.3|8360.3|8373.3|8365.3|8373.5|8365.5|8368.3|8360.3|0
1729218900000|2024-10-18 02:35:00|8372.5|8364.5|8376.8|8368.8|8377.3|8369.3|8372.5|8364.5|0
1729219200000|2024-10-18 02:40:00|8376.3|8368.3|8374|8366|8377.3|8369.3|8373.3|8365.3|0
1729219500000|2024-10-18 02:45:00|8374.3|8366.3|8373.8|8365.8|8376.5|8368.5|8373.5|8365.5|0
1729219800000|2024-10-18 02:50:00|8373|8365|8369.3|8361.3|8374.5|8366.5|8368.8|8360.8|0
1729220100000|2024-10-18 02:55:00|8369|8361|8368.5|8360.5|8370.8|8362.8|8367.8|8359.8|0
1729220400000|2024-10-18 03:00:00|8368|8360|8370.5|8362.5|8371|8363|8367.5|8359.5|0
1729220700000|2024-10-18 03:05:00|8370.3|8362.3|8367.8|8359.8|8370.3|8362.3|8367.8|8359.8|0
1729221000000|2024-10-18 03:10:00|8367.5|8359.5|8363.3|8355.3|8367.8|8359.8|8363.3|8355.3|0
1729221300000|2024-10-18 03:15:00|8363.5|8355.5|8361.8|8353.8|8363.8|8355.8|8361.8|8353.8|0
1729221600000|2024-10-18 03:20:00|8361.5|8353.5|8361.3|8353.3|8363.3|8355.3|8360.3|8352.3|0
1729221900000|2024-10-18 03:25:00|8361|8353|8361.8|8353.8|8362|8354|8360.5|8352.5|0
1729222200000|2024-10-18 03:30:00|8361.5|8353.5|8361.8|8353.8|8363.5|8355.5|8360.8|8352.8|0
1729222500000|2024-10-18 03:35:00|8361.5|8353.5|8359.3|8351.3|8362|8354|8358.5|8350.5|0
1729222800000|2024-10-18 03:40:00|8358.3|8350.3|8357.5|8349.5|8358.5|8350.5|8356.5|8348.5|0
1729223100000|2024-10-18 03:45:00|8357.8|8349.8|8358.3|8350.3|8358.8|8350.8|8357.3|8349.3|0
1729223400000|2024-10-18 03:50:00|8358.8|8350.8|8355.5|8347.5|8358.8|8350.8|8355.5|8347.5|0
1729223700000|2024-10-18 03:55:00|8355.3|8347.3|8359.5|8351.5|8359.5|8351.5|8354.5|8346.5|0
1729224000000|2024-10-18 04:00:00|8358|8350|8358|8350|8358|8350|8358|8350|0
1729224300000|2024-10-18 04:05:00|8358.5|8350.5|8359.3|8351.3|8361.3|8353.3|8358.5|8350.5|0
1729224600000|2024-10-18 04:10:00|8359.8|8351.8|8360.5|8352.5|8360.8|8352.8|8359.5|8351.5|0
1729224900000|2024-10-18 04:15:00|8360.3|8352.3|8359.8|8351.8|8361|8353|8358.8|8350.8|0
1729225200000|2024-10-18 04:20:00|8360.3|8352.3|8362|8354|8362.5|8354.5|8360.3|8352.3|0
1729225500000|2024-10-18 04:25:00|8362.3|8354.3|8361.3|8353.3|8363.3|8355.3|8361|8353|0
1729225800000|2024-10-18 04:30:00|8362|8354|8364|8356|8364.3|8356.3|8360.8|8352.8|0
1729226100000|2024-10-18 04:35:00|8364.3|8356.3|8363.5|8355.5|8364.8|8356.8|8363.3|8355.3|0
1729226400000|2024-10-18 04:40:00|8364.3|8356.3|8363.8|8355.8|8364.8|8356.8|8363.5|8355.5|0
1729226700000|2024-10-18 04:45:00|8364|8356|8364.5|8356.5|8364.8|8356.8|8363.5|8355.5|0
1729227000000|2024-10-18 04:50:00|8364.8|8356.8|8368.8|8360.8|8368.8|8360.8|8364.5|8356.5|0
1729227300000|2024-10-18 04:55:00|8368.5|8360.5|8368.5|8360.5|8368.8|8360.8|8366.5|8358.5|0
1729227600000|2024-10-18 05:00:00|8369|8361|8371|8363|8371.5|8363.5|8368.8|8360.8|0
1729227900000|2024-10-18 05:05:00|8371.8|8363.8|8369.5|8361.5|8371.8|8363.8|8368.3|8360.3|0
1729228200000|2024-10-18 05:10:00|8369.8|8361.8|8371|8363|8372.8|8364.8|8369.8|8361.8|0
1729228500000|2024-10-18 05:15:00|8370.8|8362.8|8371.5|8363.5|8373.3|8365.3|8369.8|8361.8|0
1729228800000|2024-10-18 05:20:00|8371.8|8363.8|8369.3|8361.3|8371.8|8363.8|8369|8361|0
1729229100000|2024-10-18 05:25:00|8369|8361|8370|8362|8370|8362|8369|8361|0
1729229400000|2024-10-18 05:30:00|8370.3|8362.3|8374.3|8366.3|8374.3|8366.3|8370|8362|0
1729229700000|2024-10-18 05:35:00|8374|8366|8374.3|8366.3|8376.5|8368.5|8373.8|8365.8|0
1729230000000|2024-10-18 05:40:00|8373.8|8365.8|8375.3|8367.3|8376.5|8368.5|8372.8|8364.8|0
1729230300000|2024-10-18 05:45:00|8375.8|8367.8|8373.8|8365.8|8376.8|8368.8|8373.5|8365.5|0
1729230600000|2024-10-18 05:50:00|8373.5|8365.5|8375.5|8367.5|8376.5|8368.5|8373.3|8365.3|0
1729230900000|2024-10-18 05:55:00|8375.8|8367.8|8376.3|8368.3|8377.8|8369.8|8375.8|8367.8|0
1729231200000|2024-10-18 06:00:00|8377.3|8369.3|8363|8355|8378.3|8370.3|8362.8|8354.8|0
1729231500000|2024-10-18 06:05:00|8362.5|8354.5|8356.8|8348.8|8363|8355|8354|8346|0
1729231800000|2024-10-18 06:10:00|8356.5|8348.5|8353|8345|8357|8349|8348.5|8340.5|0
1729232100000|2024-10-18 06:15:00|8352.5|8344.5|8352|8344|8354.5|8346.5|8351|8343|0
1729232400000|2024-10-18 06:20:00|8351.8|8343.8|8351.3|8343.3|8353|8345|8348.5|8340.5|0
1729232700000|2024-10-18 06:25:00|8351|8343|8349.5|8341.5|8352.5|8344.5|8347.8|8339.8|0
1729233000000|2024-10-18 06:30:00|8349.3|8341.3|8353.5|8345.5|8355.5|8347.5|8347.5|8339.5|0
1729233300000|2024-10-18 06:35:00|8353.3|8345.3|8356.3|8348.3|8356.8|8348.8|8352.8|8344.8|0
1729233600000|2024-10-18 06:40:00|8356|8348|8355|8347|8358.8|8350.8|8354.8|8346.8|0
1729233900000|2024-10-18 06:45:00|8354.8|8346.8|8346.3|8338.3|8355.3|8347.3|8346.3|8338.3|0
1729234200000|2024-10-18 06:50:00|8345.8|8337.8|8344.8|8336.8|8346.5|8338.5|8342.5|8334.5|0
1729234500000|2024-10-18 06:55:00|8343.8|8335.8|8353|8345|8353|8345|8343|8335|0
1729234800000|2024-10-18 07:00:00|8351.8|8343.8|8359.5|8351.5|8363|8355|8351.8|8343.8|0
1729235100000|2024-10-18 07:05:00|8360.8|8352.8|8361.3|8353.3|8362.3|8354.3|8357.3|8349.3|0
1729235400000|2024-10-18 07:10:00|8360.8|8352.8|8358.3|8350.3|8363.8|8355.8|8358|8350|0
1729235700000|2024-10-18 07:15:00|8358.8|8350.8|8353|8345|8359.8|8351.8|8352|8344|0
1729236000000|2024-10-18 07:20:00|8353.3|8345.3|8361.8|8353.8|8362.5|8354.5|8351.3|8343.3|0
1729236300000|2024-10-18 07:25:00|8361|8353|8360|8352|8361.8|8353.8|8358.3|8350.3|0
1729236600000|2024-10-18 07:30:00|8359.8|8351.8|8363.8|8355.8|8363.8|8355.8|8358.8|8350.8|0
1729236900000|2024-10-18 07:35:00|8364|8356|8370.5|8362.5|8370.8|8362.8|8362.5|8354.5|0
1729237200000|2024-10-18 07:40:00|8371.2|8363.2|8373|8365|8373.2|8365.2|8367.5|8359.5|0
1729237500000|2024-10-18 07:45:00|8373.2|8365.2|8375.5|8367.5|8375.5|8367.5|8369.5|8361.5|0
1729237800000|2024-10-18 07:50:00|8375|8367|8382|8374|8382|8374|8373.5|8365.5|0
1729238100000|2024-10-18 07:55:00|8381.5|8373.5|8380.7|8372.7|8385|8377|8379.2|8371.2|0
1729238400000|2024-10-18 08:00:00|8380.2|8372.2|8378|8370|8381.5|8373.5|8375.2|8367.2|0
1729238700000|2024-10-18 08:05:00|8377.7|8369.7|8382.5|8374.5|8383.5|8375.5|8376.2|8368.2|0
1729239000000|2024-10-18 08:10:00|8381.2|8373.2|8381.7|8373.7|8383.2|8375.2|8379|8371|0
1729239300000|2024-10-18 08:15:00|8382|8374|8378|8370|8382.5|8374.5|8377|8369|0
1729239600000|2024-10-18 08:20:00|8377.7|8369.7|8381|8373|8383.2|8375.2|8377.7|8369.7|0
1729239900000|2024-10-18 08:25:00|8380.7|8372.7|8381.5|8373.5|8383.2|8375.2|8379.5|8371.5|0
1729240200000|2024-10-18 08:30:00|8381.7|8373.7|8379.5|8371.5|8382.2|8374.2|8379|8371|0
1729240500000|2024-10-18 08:35:00|8380.5|8372.5|8372.2|8364.2|8380.7|8372.7|8371|8363|0
1729240800000|2024-10-18 08:40:00|8372.5|8364.5|8375|8367|8376.7|8368.7|8371.2|8363.2|0
1729241100000|2024-10-18 08:45:00|8375.2|8367.2|8374.5|8366.5|8376.5|8368.5|8372.5|8364.5|0
1729241400000|2024-10-18 08:50:00|8374|8366|8370.2|8362.2|8374.7|8366.7|8368|8360|0
1729241700000|2024-10-18 08:55:00|8370.5|8362.5|8368.2|8360.2|8371.5|8363.5|8366.5|8358.5|0
1729242000000|2024-10-18 09:00:00|8367.5|8359.5|8368.5|8360.5|8371|8363|8365.5|8357.5|0
1729242300000|2024-10-18 09:05:00|8369|8361|8370.2|8362.2|8372|8364|8368.2|8360.2|0
1729242600000|2024-10-18 09:10:00|8370.7|8362.7|8370.7|8362.7|8375.2|8367.2|8363.2|8355.2|0
1729242900000|2024-10-18 09:15:00|8370.5|8362.5|8376.2|8368.2|8376.2|8368.2|8370.5|8362.5|0
1729243200000|2024-10-18 09:20:00|8376.5|8368.5|8379|8371|8383.2|8375.2|8375.5|8367.5|0
1729243500000|2024-10-18 09:25:00|8379.2|8371.2|8381|8373|8382.5|8374.5|8375.5|8367.5|0
1729243800000|2024-10-18 09:30:00|8380.5|8372.5|8374.5|8366.5|8381.5|8373.5|8372.7|8364.7|0
1729244100000|2024-10-18 09:35:00|8374.7|8366.7|8370.5|8362.5|8375.7|8367.7|8369.5|8361.5|0
1729244400000|2024-10-18 09:40:00|8370.2|8362.2|8374|8366|8377|8369|8370.2|8362.2|0
1729244700000|2024-10-18 09:45:00|8374.5|8366.5|8372|8364|8375.7|8367.7|8370.5|8362.5|0
1729245000000|2024-10-18 09:50:00|8372.5|8364.5|8370|8362|8373.7|8365.7|8367.7|8359.7|0
1729245300000|2024-10-18 09:55:00|8369.7|8361.7|8373.5|8365.5|8373.5|8365.5|8367.5|8359.5|0
1729245600000|2024-10-18 10:00:00|8373.7|8365.7|8368.2|8360.2|8374.2|8366.2|8366|8358|0
1729245900000|2024-10-18 10:05:00|8368.5|8360.5|8369|8361|8373|8365|8367.5|8359.5|0
1729246200000|2024-10-18 10:10:00|8369.2|8361.2|8368.5|8360.5|8369.5|8361.5|8364.5|8356.5|0
1729246500000|2024-10-18 10:15:00|8369.2|8361.2|8367.7|8359.7|8370|8362|8366|8358|0
1729246800000|2024-10-18 10:20:00|8367.5|8359.5|8368.5|8360.5|8370.2|8362.2|8366|8358|0
1729247100000|2024-10-18 10:25:00|8368.7|8360.7|8372.2|8364.2|8373.5|8365.5|8368.7|8360.7|0
1729247400000|2024-10-18 10:30:00|8372.5|8364.5|8369.7|8361.7|8373|8365|8369.2|8361.2|0
1729247700000|2024-10-18 10:35:00|8370|8362|8366.7|8358.7|8370|8362|8362.5|8354.5|0
1729248000000|2024-10-18 10:40:00|8366.5|8358.5|8365.7|8357.7|8366.7|8358.7|8363.5|8355.5|0
1729248300000|2024-10-18 10:45:00|8365.5|8357.5|8363|8355|8366|8358|8362.5|8354.5|0
1729248600000|2024-10-18 10:50:00|8363.5|8355.5|8363.7|8355.7|8364.7|8356.7|8363|8355|0
1729248900000|2024-10-18 10:55:00|8363.5|8355.5|8367.2|8359.2|8367.2|8359.2|8360.5|8352.5|0
1729249200000|2024-10-18 11:00:00|8366.7|8358.7|8366.5|8358.5|8369.5|8361.5|8365.5|8357.5|0
1729249500000|2024-10-18 11:05:00|8367|8359|8363.5|8355.5|8367|8359|8362.7|8354.7|0
1729249800000|2024-10-18 11:10:00|8363.2|8355.2|8366|8358|8368|8360|8363|8355|0
1729250100000|2024-10-18 11:15:00|8366.2|8358.2|8369.7|8361.7|8371.5|8363.5|8365.5|8357.5|0
1729250400000|2024-10-18 11:20:00|8370|8362|8370.7|8362.7|8370.7|8362.7|8367.7|8359.7|0
1729250700000|2024-10-18 11:25:00|8370.5|8362.5|8370.2|8362.2|8373|8365|8370|8362|0
1729251000000|2024-10-18 11:30:00|8370.5|8362.5|8369.7|8361.7|8372.7|8364.7|8369.7|8361.7|0
1729251300000|2024-10-18 11:35:00|8370|8362|8370.5|8362.5|8372.7|8364.7|8369.7|8361.7|0
1729251600000|2024-10-18 11:40:00|8370.7|8362.7|8370.7|8362.7|8371.2|8363.2|8368|8360|0
1729251900000|2024-10-18 11:45:00|8371|8363|8370.7|8362.7|8371.5|8363.5|8368.2|8360.2|0
1729252200000|2024-10-18 11:50:00|8370.5|8362.5|8373.2|8365.2|8374.2|8366.2|8370.2|8362.2|0
1729252500000|2024-10-18 11:55:00|8373.5|8365.5|8372|8364|8374.5|8366.5|8370.5|8362.5|0
1729252800000|2024-10-18 12:00:00|8372.5|8364.5|8375.5|8367.5|8376|8368|8372.2|8364.2|0
1729253100000|2024-10-18 12:05:00|8375.7|8367.7|8375|8367|8376.2|8368.2|8373.5|8365.5|0
1729253400000|2024-10-18 12:10:00|8375.5|8367.5|8379|8371|8379.2|8371.2|8375|8367|0
1729253700000|2024-10-18 12:15:00|8378.5|8370.5|8377.5|8369.5|8381|8373|8377.5|8369.5|0
1729254000000|2024-10-18 12:20:00|8378|8370|8379|8371|8380.5|8372.5|8377|8369|0
1729254300000|2024-10-18 12:25:00|8379.2|8371.2|8374.2|8366.2|8379.2|8371.2|8373.2|8365.2|0
1729254600000|2024-10-18 12:30:00|8374.5|8366.5|8369.2|8361.2|8377.2|8369.2|8369.2|8361.2|0
1729254900000|2024-10-18 12:35:00|8369.5|8361.5|8367.5|8359.5|8370|8362|8365.5|8357.5|0
1729255200000|2024-10-18 12:40:00|8367.7|8359.7|8368|8360|8370.5|8362.5|8367|8359|0
1729255500000|2024-10-18 12:45:00|8368.5|8360.5|8368|8360|8368.5|8360.5|8364.7|8356.7|0
1729255800000|2024-10-18 12:50:00|8369.2|8361.2|8363.7|8355.7|8369.2|8361.2|8362.4|8354.4|0
1729256100000|2024-10-18 12:55:00|8363.4|8355.4|8362.7|8354.7|8365.4|8357.4|8362.4|8354.4|0
1729256400000|2024-10-18 13:00:00|8361.4|8353.4|8363.4|8355.4|8363.7|8355.7|8360.4|8352.4|0
1729256700000|2024-10-18 13:05:00|8363.7|8355.7|8357.7|8349.7|8363.7|8355.7|8357.2|8349.2|0
1729257000000|2024-10-18 13:10:00|8357.2|8349.2|8358.7|8350.7|8359.7|8351.7|8354.4|8346.4|0
1729257300000|2024-10-18 13:15:00|8358.4|8350.4|8351.7|8343.7|8360.9|8352.9|8351.7|8343.7|0
1729257600000|2024-10-18 13:20:00|8352.2|8344.2|8347.7|8339.7|8354.2|8346.2|8347.2|8339.2|0
1729257900000|2024-10-18 13:25:00|8348.9|8340.9|8344.4|8336.4|8349.7|8341.7|8341.4|8333.4|0
1729258200000|2024-10-18 13:30:00|8344.2|8336.2|8329.7|8321.7|8346.4|8338.4|8329.7|8321.7|0
1729258500000|2024-10-18 13:35:00|8329.2|8321.2|8332.2|8324.2|8332.2|8324.2|8327.2|8319.2|0
1729258800000|2024-10-18 13:40:00|8332.7|8324.7|8335.9|8327.9|8338.2|8330.2|8329.2|8321.2|0
1729259100000|2024-10-18 13:45:00|8336.2|8328.2|8329.9|8321.9|8336.7|8328.7|8329.2|8321.2|0
1729259400000|2024-10-18 13:50:00|8330.2|8322.2|8326.9|8318.9|8332.4|8324.4|8325.7|8317.7|0
1729259700000|2024-10-18 13:55:00|8327.2|8319.2|8327.7|8319.7|8331.2|8323.2|8325.2|8317.2|0
1729260000000|2024-10-18 14:00:00|8329.7|8321.7|8325.2|8317.2|8329.7|8321.7|8322.7|8314.7|0
1729260300000|2024-10-18 14:05:00|8325.7|8317.7|8327.2|8319.2|8327.7|8319.7|8323.2|8315.2|0
1729260600000|2024-10-18 14:10:00|8328.1|8320.1|8319.1|8311.1|8328.6|8320.6|8319.1|8311.1|0
1729260900000|2024-10-18 14:15:00|8319.6|8311.6|8328.8|8320.8|8329.6|8321.6|8319.1|8311.1|0
1729261200000|2024-10-18 14:20:00|8328.6|8320.6|8328.6|8320.6|8331.1|8323.1|8326.8|8318.8|0
1729261500000|2024-10-18 14:25:00|8328.1|8320.1|8335.1|8327.1|8335.1|8327.1|8328.1|8320.1|0
1729261800000|2024-10-18 14:30:00|8335.6|8327.6|8340.6|8332.6|8341.1|8333.1|8335.6|8327.6|0
1729262100000|2024-10-18 14:35:00|8340.3|8332.3|8345.6|8337.6|8346.1|8338.1|8340.1|8332.1|0
1729262400000|2024-10-18 14:40:00|8345.8|8337.8|8348.1|8340.1|8350.1|8342.1|8344.6|8336.6|0
1729262700000|2024-10-18 14:45:00|8348.6|8340.6|8348.3|8340.3|8350.8|8342.8|8347.3|8339.3|0
1729263000000|2024-10-18 14:50:00|8348.6|8340.6|8353.8|8345.8|8355.3|8347.3|8348.1|8340.1|0
1729263300000|2024-10-18 14:55:00|8354.1|8346.1|8352.1|8344.1|8354.8|8346.8|8350.1|8342.1|0
1729263600000|2024-10-18 15:00:00|8351.6|8343.6|8354.1|8346.1|8355.3|8347.3|8350.8|8342.8|0
1729263900000|2024-10-18 15:05:00|8354.6|8346.6|8357.8|8349.8|8359.1|8351.1|8353.6|8345.6|0
1729264200000|2024-10-18 15:10:00|8358.6|8350.6|8357.6|8349.6|8359.6|8351.6|8357.1|8349.1|0
1729264500000|2024-10-18 15:15:00|8357.8|8349.8|8358.3|8350.3|8360.6|8352.6|8357.1|8349.1|0
1729264800000|2024-10-18 15:20:00|8358.8|8350.8|8359.1|8351.1|8360.1|8352.1|8356.3|8348.3|0
1729265100000|2024-10-18 15:25:00|8360.1|8352.1|8361.1|8353.1|8361.8|8353.8|8356.6|8348.6|0
1729265400000|2024-10-18 15:30:00|8360.3|8352.3|8363.6|8355.6|8368.1|8360.1|8358.8|8350.8|0
1729265700000|2024-10-18 15:35:00|8363.1|8355.1|8373.6|8365.6|8373.6|8365.6|8363.1|8355.1|0
1729266000000|2024-10-18 15:40:00|8373.3|8365.3|8374.6|8366.6|8375.1|8367.1|8371.8|8363.8|0
1729266300000|2024-10-18 15:45:00|8375.1|8367.1|8377.1|8369.1|8377.6|8369.6|8374.6|8366.6|0
1729266600000|2024-10-18 15:50:00|8376.6|8368.6|8376.3|8368.3|8378.6|8370.6|8375.6|8367.6|0
1729266900000|2024-10-18 15:55:00|8376.1|8368.1|8378.1|8370.1|8378.8|8370.8|8375.6|8367.6|0
1729267200000|2024-10-18 16:00:00|8378.3|8370.3|8378.3|8370.3|8379.6|8371.6|8377.1|8369.1|0
1729267500000|2024-10-18 16:05:00|8378.1|8370.1|8378.6|8370.6|8378.6|8370.6|8375.3|8367.3|0
1729267800000|2024-10-18 16:10:00|8378.1|8370.1|8378.8|8370.8|8379.1|8371.1|8375.6|8367.6|0
1729268100000|2024-10-18 16:15:00|8379.1|8371.1|8381.1|8373.1|8381.1|8373.1|8377.6|8369.6|0
1729268400000|2024-10-18 16:20:00|8381.6|8373.6|8379.6|8371.6|8381.8|8373.8|8379.6|8371.6|0
1729268700000|2024-10-18 16:25:00|8380.1|8372.1|8379.6|8371.6|8381.3|8373.3|8379.6|8371.6|0
1729269000000|2024-10-18 16:30:00|8379.8|8371.8|8375.6|8367.6|8380.6|8372.6|8375.6|8367.6|0
1729269300000|2024-10-18 16:35:00|8375.8|8367.8|8374.6|8366.6|8375.8|8367.8|8374.1|8366.1|0
1729269600000|2024-10-18 16:40:00|8374.8|8366.8|8375.1|8367.1|8377.1|8369.1|8374.6|8366.6|0
1729269900000|2024-10-18 16:45:00|8375.6|8367.6|8375.1|8367.1|8376.1|8368.1|8373.6|8365.6|0
1729270200000|2024-10-18 16:50:00|8375.6|8367.6|8377.1|8369.1|8377.3|8369.3|8374.1|8366.1|0
1729270500000|2024-10-18 16:55:00|8377.3|8369.3|8373.1|8365.1|8377.3|8369.3|8372.8|8364.8|0
1729270800000|2024-10-18 17:00:00|8373.3|8365.3|8374.1|8366.1|8375.1|8367.1|8373.1|8365.1|0
1729271100000|2024-10-18 17:05:00|8373.8|8365.8|8376.6|8368.6|8377.1|8369.1|8373.3|8365.3|0
1729271400000|2024-10-18 17:10:00|8377.1|8369.1|8376.8|8368.8|8378.6|8370.6|8376.6|8368.6|0
1729271700000|2024-10-18 17:15:00|8377.1|8369.1|8374.6|8366.6|8377.3|8369.3|8374.1|8366.1|0
1729272000000|2024-10-18 17:20:00|8375.1|8367.1|8375.1|8367.1|8376.1|8368.1|8374.6|8366.6|0
1729272300000|2024-10-18 17:25:00|8375.6|8367.6|8374.8|8366.8|8376.1|8368.1|8374.6|8366.6|0
1729272600000|2024-10-18 17:30:00|8375.1|8367.1|8375.6|8367.6|8376.1|8368.1|8374.6|8366.6|0
1729272900000|2024-10-18 17:35:00|8375.3|8367.3|8375.6|8367.6|8375.6|8367.6|8374.1|8366.1|0
1729273200000|2024-10-18 17:40:00|8376.1|8368.1|8376.1|8368.1|8377.1|8369.1|8375.6|8367.6|0
1729273500000|2024-10-18 17:45:00|8375.6|8367.6|8374.6|8366.6|8375.6|8367.6|8374.1|8366.1|0
1729273800000|2024-10-18 17:50:00|8374.1|8366.1|8373.1|8365.1|8375.1|8367.1|8372.8|8364.8|0
1729274100000|2024-10-18 17:55:00|8372.8|8364.8|8372.6|8364.6|8373.6|8365.6|8372.1|8364.1|0
1729274400000|2024-10-18 18:00:00|8373.1|8365.1|8373.1|8365.1|8373.6|8365.6|8367.1|8359.1|0
1729274700000|2024-10-18 18:05:00|8372.6|8364.6|8371.6|8363.6|8372.6|8364.6|8370.8|8362.8|0
1729275000000|2024-10-18 18:10:00|8371.8|8363.8|8374.1|8366.1|8374.1|8366.1|8371.8|8363.8|0
1729275300000|2024-10-18 18:15:00|8374.3|8366.3|8375.6|8367.6|8376.3|8368.3|8374.3|8366.3|0
1729275600000|2024-10-18 18:20:00|8375.3|8367.3|8374.6|8366.6|8375.3|8367.3|8373.3|8365.3|0
1729275900000|2024-10-18 18:25:00|8375.1|8367.1|8374.6|8366.6|8376.8|8368.8|8374.1|8366.1|0
1729276200000|2024-10-18 18:30:00|8375.1|8367.1|8372.6|8364.6|8376.1|8368.1|8372.6|8364.6|0
1729276500000|2024-10-18 18:35:00|8373.1|8365.1|8373.1|8365.1|8373.6|8365.6|8372.6|8364.6|0
1729276800000|2024-10-18 18:40:00|8373.6|8365.6|8373.1|8365.1|8374.1|8366.1|8373.1|8365.1|0
1729277100000|2024-10-18 18:45:00|8373.3|8365.3|8374.1|8366.1|8374.1|8366.1|8372.1|8364.1|0
1729277400000|2024-10-18 18:50:00|8373.8|8365.8|8371.1|8363.1|8374.1|8366.1|8370.8|8362.8|0
1729277700000|2024-10-18 18:55:00|8370.8|8362.8|8369.6|8361.6|8371.1|8363.1|8369.6|8361.6|0
1729278000000|2024-10-18 19:00:00|8369.1|8361.1|8368.1|8360.1|8370.3|8362.3|8366.6|8358.6|0
1729278300000|2024-10-18 19:05:00|8368.3|8360.3|8368.3|8360.3|8368.6|8360.6|8366.8|8358.8|0
1729278600000|2024-10-18 19:10:00|8368.1|8360.1|8369.1|8361.1|8369.3|8361.3|8367.3|8359.3|0
1729278900000|2024-10-18 19:15:00|8368.6|8360.6|8367.6|8359.6|8369.8|8361.8|8367.6|8359.6|0
1729279200000|2024-10-18 19:20:00|8367.1|8359.1|8367.8|8359.8|8367.8|8359.8|8365.6|8357.6|0
1729279500000|2024-10-18 19:25:00|8367.6|8359.6|8369.6|8361.6|8369.8|8361.8|8367.1|8359.1|0
1729279800000|2024-10-18 19:30:00|8369.3|8361.3|8369.6|8361.6|8370.1|8362.1|8368.6|8360.6|0
1729280100000|2024-10-18 19:35:00|8369.1|8361.1|8368.1|8360.1|8370.1|8362.1|8368.1|8360.1|0
1729280400000|2024-10-18 19:40:00|8367.8|8359.8|8368.1|8360.1|8368.6|8360.6|8367.3|8359.3|0
1729280700000|2024-10-18 19:45:00|8368.3|8360.3|8370.1|8362.1|8371.1|8363.1|8367.6|8359.6|0
1729281000000|2024-10-18 19:50:00|8369.8|8361.8|8372.1|8364.1|8372.3|8364.3|8368.8|8360.8|0
1729281300000|2024-10-18 19:55:00|8372.6|8364.6|8373.4|8365.4|8373.6|8365.6|8371.3|8363.3|0
1729281600000|2024-10-18 20:00:00|8373.3|8365.3|8375|8367|8375.6|8367.6|8371.1|8363.1|0
1729281900000|2024-10-18 20:05:00|8375.1|8367.1|8374.7|8366.7|8377.3|8369.3|8374.4|8366.4|0
1729282200000|2024-10-18 20:10:00|8374.8|8366.8|8374.9|8366.9|8375.2|8367.2|8374.3|8366.3|0
1729282500000|2024-10-18 20:15:00|8374.8|8366.8|8374.3|8366.3|8375.2|8367.2|8374.3|8366.3|0
1729282800000|2024-10-18 20:20:00|8374.4|8366.4|8375.1|8367.1|8375.4|8367.4|8374|8366|0
1729283100000|2024-10-18 20:25:00|8375|8367|8375.1|8367.1|8375.4|8367.4|8374.5|8366.5|0
1729283400000|2024-10-18 20:30:00|8375|8367|8375.2|8367.2|8375.4|8367.4|8374.5|8366.5|0
1729283700000|2024-10-18 20:35:00|8374.5|8366.5|8374.6|8366.6|8375|8367|8374.5|8366.5|0
1729284000000|2024-10-18 20:40:00|8374.7|8366.7|8374.3|8366.3|8375.8|8367.8|8374.3|8366.3|0
1729284300000|2024-10-18 20:45:00|8374.2|8366.2|8373.7|8365.7|8374.3|8366.3|8373.5|8365.5|0
1729284600000|2024-10-18 20:50:00|8373.8|8365.8|8374.3|8366.3|8374.4|8366.4|8373.8|8365.8|0
1729284900000|2024-10-18 20:55:00|8374.4|8366.4|8373.6|8365.6|8374.6|8366.6|8373.5|8365.5|0
1729320900000|2024-10-19 06:55:00|8373.1|8366.1|8373.1|8366.1|8373.1|8366.1|8373.1|8366.1|0
1729326300000|2024-10-19 08:25:00|8374.6|8367.6|8375.3|8368.3|8375.3|8368.3|8374.6|8367.6|0
1729360500000|2024-10-19 17:55:00|8375.8|8368.8|8375.8|8368.8|8375.8|8368.8|8375.8|8368.8|0
1729461600000|2024-10-20 22:00:00|8373.1|8366.1|8378.9|8371.9|8381.6|8374.6|8373.1|8366.1|0
1729461900000|2024-10-20 22:05:00|8378.8|8371.8|8377.7|8370.7|8380.2|8373.2|8377.7|8370.7|0
1729462200000|2024-10-20 22:10:00|8377.6|8370.6|8377.5|8370.5|8378.2|8371.2|8376|8369|0
1729462500000|2024-10-20 22:15:00|8377.6|8370.6|8376.9|8369.9|8378|8371|8376.4|8369.4|0
1729462800000|2024-10-20 22:20:00|8377|8370|8377.8|8370.8|8377.9|8370.9|8377|8370|0
1729463100000|2024-10-20 22:25:00|8377.9|8370.9|8378.3|8371.3|8378.6|8371.6|8377.6|8370.6|0
1729463400000|2024-10-20 22:30:00|8378.4|8371.4|8379.5|8372.5|8379.8|8372.8|8378.3|8371.3|0
1729463700000|2024-10-20 22:35:00|8379.4|8372.4|8379.3|8372.3|8379.7|8372.7|8379.1|8372.1|0
1729464000000|2024-10-20 22:40:00|8379.4|8372.4|8380.8|8373.8|8381|8374|8379.4|8372.4|0
1729464300000|2024-10-20 22:45:00|8380.9|8373.9|8380.4|8373.4|8381.4|8374.4|8380|8373|0
1729464600000|2024-10-20 22:50:00|8380.5|8373.5|8379.6|8372.6|8380.8|8373.8|8379.6|8372.6|0
1729464900000|2024-10-20 22:55:00|8379.5|8372.5|8380.3|8373.3|8380.3|8373.3|8379.5|8372.5|0
1729465200000|2024-10-20 23:00:00|8380.6|8373.6|8381.1|8374.1|8381.4|8374.4|8380.6|8373.6|0
1729465500000|2024-10-20 23:05:00|8381|8374|8380.9|8373.9|8381.3|8374.3|8380.3|8373.3|0
1729465800000|2024-10-20 23:10:00|8381|8374|8380.8|8373.8|8381.1|8374.1|8380.2|8373.2|0
1729466100000|2024-10-20 23:15:00|8380.9|8373.9|8381.7|8374.7|8382|8375|8380.2|8373.2|0
1729466400000|2024-10-20 23:20:00|8381.8|8374.8|8381.1|8374.1|8382|8375|8380.8|8373.8|0
1729466700000|2024-10-20 23:25:00|8381.2|8374.2|8380.8|8373.8|8381.4|8374.4|8380.6|8373.6|0
1729467000000|2024-10-20 23:30:00|8380.9|8373.9|8381|8374|8381.2|8374.2|8380.3|8373.3|0
1729467300000|2024-10-20 23:35:00|8381.1|8374.1|8380|8373|8381.2|8374.2|8380|8373|0
1729467600000|2024-10-20 23:40:00|8379.8|8372.8|8380.3|8373.3|8380.3|8373.3|8379.2|8372.2|0
1729467900000|2024-10-20 23:45:00|8380.2|8373.2|8376.3|8369.3|8380.3|8373.3|8376.1|8369.1|0
1729468200000|2024-10-20 23:50:00|8376.2|8369.2|8377.1|8370.1|8377.3|8370.3|8374.9|8367.9|0
1729468500000|2024-10-20 23:55:00|8377|8370|8377.9|8370.9|8380.3|8373.3|8372.3|8365.3|0
1729468800000|2024-10-21 00:00:00|8378.1|8371.1|8377.8|8370.8|8382|8375|8376.5|8369.5|0
1729469100000|2024-10-21 00:05:00|8378|8371|8377.8|8370.8|8381.5|8374.5|8377.5|8370.5|0
1729469400000|2024-10-21 00:10:00|8377.3|8370.3|8374.3|8367.3|8378|8371|8373.3|8366.3|0
1729469700000|2024-10-21 00:15:00|8374.5|8367.5|8375|8368|8376.5|8369.5|8373.3|8366.3|0
1729470000000|2024-10-21 00:20:00|8375.5|8368.5|8375.3|8368.3|8376.5|8369.5|8373.3|8366.3|0
1729470300000|2024-10-21 00:25:00|8375|8368|8374.5|8367.5|8375.3|8368.3|8372.3|8365.3|0
1729470600000|2024-10-21 00:30:00|8375.3|8368.3|8378|8371|8378.5|8371.5|8375.3|8368.3|0
1729470900000|2024-10-21 00:35:00|8377.8|8370.8|8374.3|8367.3|8378|8371|8373.8|8366.8|0
1729471200000|2024-10-21 00:40:00|8373.5|8366.5|8374.3|8367.3|8375.5|8368.5|8373.3|8366.3|0
1729471500000|2024-10-21 00:45:00|8374.5|8367.5|8374.5|8367.5|8376.8|8369.8|8372.8|8365.8|0
1729471800000|2024-10-21 00:50:00|8374.8|8367.8|8374.5|8367.5|8376|8369|8374.3|8367.3|0
1729472100000|2024-10-21 00:55:00|8375|8368|8375.3|8368.3|8375.5|8368.5|8373.5|8366.5|0
1729472400000|2024-10-21 01:00:00|8375.5|8368.5|8378.3|8371.3|8378.8|8371.8|8374|8367|0
1729472700000|2024-10-21 01:05:00|8378.5|8371.5|8379.3|8372.3|8380|8373|8378|8371|0
1729473000000|2024-10-21 01:10:00|8379.5|8372.5|8379.8|8372.8|8380.5|8373.5|8379.3|8372.3|0
1729473300000|2024-10-21 01:15:00|8379.3|8372.3|8377.8|8370.8|8379.8|8372.8|8376|8369|0
1729473600000|2024-10-21 01:20:00|8378|8371|8378.5|8371.5|8379.5|8372.5|8377.8|8370.8|0
1729473900000|2024-10-21 01:25:00|8378.8|8371.8|8376.8|8369.8|8378.8|8371.8|8376.8|8369.8|0
1729474200000|2024-10-21 01:30:00|8376.3|8369.3|8379|8372|8380|8373|8376|8369|0
1729474500000|2024-10-21 01:35:00|8378.5|8371.5|8376.3|8369.3|8379.3|8372.3|8376|8369|0
1729474800000|2024-10-21 01:40:00|8376.8|8369.8|8379.3|8372.3|8380|8373|8376.8|8369.8|0
1729475100000|2024-10-21 01:45:00|8379.5|8372.5|8377.3|8370.3|8379.8|8372.8|8376.8|8369.8|0
1729475400000|2024-10-21 01:50:00|8376.8|8369.8|8378.5|8371.5|8379|8372|8376.8|8369.8|0
1729475700000|2024-10-21 01:55:00|8377.5|8370.5|8375.3|8368.3|8377.5|8370.5|8374.8|8367.8|0
1729476000000|2024-10-21 02:00:00|8375.5|8368.5|8377.8|8370.8|8378|8371|8375.5|8368.5|0
1729476300000|2024-10-21 02:05:00|8377.5|8370.5|8379.3|8372.3|8381.3|8374.3|8377.5|8370.5|0
1729476600000|2024-10-21 02:10:00|8378.8|8371.8|8380.5|8373.5|8381|8374|8377|8370|0
1729476900000|2024-10-21 02:15:00|8380.3|8373.3|8378.8|8371.8|8380.3|8373.3|8378.8|8371.8|0
1729477200000|2024-10-21 02:20:00|8379|8372|8379.3|8372.3|8380.3|8373.3|8378.3|8371.3|0
1729477500000|2024-10-21 02:25:00|8379|8372|8379|8372|8382|8375|8378.5|8371.5|0
1729477800000|2024-10-21 02:30:00|8378.3|8371.3|8378.3|8371.3|8379|8372|8377|8370|0
1729478100000|2024-10-21 02:35:00|8378.5|8371.5|8378.5|8371.5|8379|8372|8378|8371|0
1729478400000|2024-10-21 02:40:00|8378.3|8371.3|8376.3|8369.3|8379.5|8372.5|8375.5|8368.5|0
1729478700000|2024-10-21 02:45:00|8376|8369|8375|8368|8376.5|8369.5|8375|8368|0
1729479000000|2024-10-21 02:50:00|8374.8|8367.8|8375.8|8368.8|8376|8369|8372.8|8365.8|0
1729479300000|2024-10-21 02:55:00|8375.5|8368.5|8375.8|8368.8|8376.5|8369.5|8374.3|8367.3|0
1729479600000|2024-10-21 03:00:00|8375.3|8368.3|8375.8|8368.8|8377|8370|8374.8|8367.8|0
1729479900000|2024-10-21 03:05:00|8376|8369|8376.8|8369.8|8377.3|8370.3|8376|8369|0
1729480200000|2024-10-21 03:10:00|8377|8370|8376.3|8369.3|8377.3|8370.3|8376|8369|0
1729480500000|2024-10-21 03:15:00|8376|8369|8377.8|8370.8|8378|8371|8375.8|8368.8|0
1729480800000|2024-10-21 03:20:00|8377.3|8370.3|8375.3|8368.3|8377.3|8370.3|8375.3|8368.3|0
1729481100000|2024-10-21 03:25:00|8375.5|8368.5|8376.3|8369.3|8377|8370|8374.3|8367.3|0
1729481400000|2024-10-21 03:30:00|8375.8|8368.8|8376.3|8369.3|8377|8370|8374.8|8367.8|0
1729481700000|2024-10-21 03:35:00|8376.5|8369.5|8377.3|8370.3|8378.8|8371.8|8376.5|8369.5|0
1729482000000|2024-10-21 03:40:00|8376.8|8369.8|8378.5|8371.5|8378.8|8371.8|8375.8|8368.8|0
1729482300000|2024-10-21 03:45:00|8378.8|8371.8|8377|8370|8379|8372|8377|8370|0
1729482600000|2024-10-21 03:50:00|8376.8|8369.8|8376.8|8369.8|8377.8|8370.8|8375.3|8368.3|0
1729482900000|2024-10-21 03:55:00|8376.3|8369.3|8376|8369|8377.5|8370.5|8375.3|8368.3|0
1729483200000|2024-10-21 04:00:00|8376.3|8369.3|8376.5|8369.5|8376.5|8369.5|8375|8368|0
1729483500000|2024-10-21 04:05:00|8376.8|8369.8|8375|8368|8377.3|8370.3|8375|8368|0
1729483800000|2024-10-21 04:10:00|8374.8|8367.8|8377|8370|8377|8370|8374.8|8367.8|0
1729484100000|2024-10-21 04:15:00|8376.8|8369.8|8376|8369|8377.5|8370.5|8376|8369|0
1729484400000|2024-10-21 04:20:00|8375.8|8368.8|8376.3|8369.3|8377.3|8370.3|8375|8368|0
1729484700000|2024-10-21 04:25:00|8376|8369|8377.3|8370.3|8377.5|8370.5|8375|8368|0
1729485000000|2024-10-21 04:30:00|8377.8|8370.8|8375.8|8368.8|8378.3|8371.3|8375.8|8368.8|0
1729485300000|2024-10-21 04:35:00|8376|8369|8374.5|8367.5|8377.3|8370.3|8374.5|8367.5|0
1729485600000|2024-10-21 04:40:00|8373.8|8366.8|8373.5|8366.5|8375.3|8368.3|8373.3|8366.3|0
1729485900000|2024-10-21 04:45:00|8373.8|8366.8|8375|8368|8376.8|8369.8|8373.5|8366.5|0
1729486200000|2024-10-21 04:50:00|8374.8|8367.8|8374.8|8367.8|8376|8369|8374|8367|0
1729486500000|2024-10-21 04:55:00|8375|8368|8376.3|8369.3|8376.3|8369.3|8374.8|8367.8|0
1729486800000|2024-10-21 05:00:00|8376.5|8369.5|8376|8369|8376.5|8369.5|8374.3|8367.3|0
1729487100000|2024-10-21 05:05:00|8374.8|8367.8|8373|8366|8375.5|8368.5|8371.8|8364.8|0
1729487400000|2024-10-21 05:10:00|8372.5|8365.5|8371|8364|8372.8|8365.8|8369.8|8362.8|0
1729487700000|2024-10-21 05:15:00|8370.5|8363.5|8371.5|8364.5|8372.3|8365.3|8370.5|8363.5|0
1729488000000|2024-10-21 05:20:00|8371.8|8364.8|8372|8365|8373.5|8366.5|8371|8364|0
1729488300000|2024-10-21 05:25:00|8371.8|8364.8|8370.8|8363.8|8372.5|8365.5|8370|8363|0
1729488600000|2024-10-21 05:30:00|8370.5|8363.5|8368.3|8361.3|8371|8364|8366.8|8359.8|0
1729488900000|2024-10-21 05:35:00|8368|8361|8367.5|8360.5|8369.3|8362.3|8367|8360|0
1729489200000|2024-10-21 05:40:00|8367.3|8360.3|8368.3|8361.3|8368.8|8361.8|8366.8|8359.8|0
1729489500000|2024-10-21 05:45:00|8367.8|8360.8|8367|8360|8369.5|8362.5|8366.8|8359.8|0
1729489800000|2024-10-21 05:50:00|8366.8|8359.8|8368.5|8361.5|8368.5|8361.5|8366.3|8359.3|0
1729490100000|2024-10-21 05:55:00|8368.8|8361.8|8368|8361|8369|8362|8366.8|8359.8|0
1729490400000|2024-10-21 06:00:00|8368.3|8361.3|8365.8|8358.8|8368.5|8361.5|8365.3|8358.3|0
1729490700000|2024-10-21 06:05:00|8366|8359|8364.8|8357.8|8366.5|8359.5|8363.8|8356.8|0
1729491000000|2024-10-21 06:10:00|8364.5|8357.5|8364|8357|8366.5|8359.5|8363.3|8356.3|0
1729491300000|2024-10-21 06:15:00|8363.5|8356.5|8365.5|8358.5|8365.8|8358.8|8360.3|8353.3|0
1729491600000|2024-10-21 06:20:00|8365|8358|8362.5|8355.5|8366|8359|8362.5|8355.5|0
1729491900000|2024-10-21 06:25:00|8362.3|8355.3|8359.8|8352.8|8362.3|8355.3|8359.8|8352.8|0
1729492200000|2024-10-21 06:30:00|8359.3|8352.3|8363.5|8356.5|8364.5|8357.5|8359.3|8352.3|0
1729492500000|2024-10-21 06:35:00|8363.3|8356.3|8362.3|8355.3|8363.8|8356.8|8361|8354|0
1729492800000|2024-10-21 06:40:00|8362.5|8355.5|8360.5|8353.5|8363.3|8356.3|8359.8|8352.8|0
1729493100000|2024-10-21 06:45:00|8360.8|8353.8|8362.5|8355.5|8362.5|8355.5|8357.3|8350.3|0
1729493400000|2024-10-21 06:50:00|8362.3|8355.3|8362.5|8355.5|8364.8|8357.8|8362|8355|0
1729493700000|2024-10-21 06:55:00|8362.3|8355.3|8360|8353|8363.3|8356.3|8359.8|8352.8|0
1729494000000|2024-10-21 07:00:00|8363|8356|8377.8|8370.8|8378|8371|8360.8|8353.8|0
1729494300000|2024-10-21 07:05:00|8377.5|8370.5|8379.5|8372.5|8382.8|8375.8|8376|8369|0
1729494600000|2024-10-21 07:10:00|8379.8|8372.8|8382.8|8375.8|8383|8376|8376.8|8369.8|0
1729494900000|2024-10-21 07:15:00|8383.3|8376.3|8383.3|8376.3|8384.3|8377.3|8380.3|8373.3|0
1729495200000|2024-10-21 07:20:00|8383|8376|8383.8|8376.8|8386.3|8379.3|8381.8|8374.8|0
1729495500000|2024-10-21 07:25:00|8383|8376|8379.5|8372.5|8383.5|8376.5|8377.5|8370.5|0
1729495800000|2024-10-21 07:30:00|8379.8|8372.8|8383.8|8376.8|8386|8379|8379.8|8372.8|0
1729496100000|2024-10-21 07:35:00|8383.3|8376.3|8390.5|8383.5|8391.3|8384.3|8383.3|8376.3|0
1729496400000|2024-10-21 07:40:00|8389.6|8382.6|8390.8|8383.8|8391.1|8384.1|8387.6|8380.6|0
1729496700000|2024-10-21 07:45:00|8390.6|8383.6|8392.3|8385.3|8397.1|8390.1|8390.6|8383.6|0
1729497000000|2024-10-21 07:50:00|8392.1|8385.1|8391.1|8384.1|8393.1|8386.1|8388.6|8381.6|0
1729497300000|2024-10-21 07:55:00|8391.3|8384.3|8388.6|8381.6|8391.3|8384.3|8388.6|8381.6|0
1729497600000|2024-10-21 08:00:00|8388.3|8381.3|8385.1|8378.1|8390.1|8383.1|8384.8|8377.8|0
1729497900000|2024-10-21 08:05:00|8384.8|8377.8|8383.6|8376.6|8385.8|8378.8|8382.6|8375.6|0
1729498200000|2024-10-21 08:10:00|8383.8|8376.8|8386.3|8379.3|8388.6|8381.6|8382.8|8375.8|0
1729498500000|2024-10-21 08:15:00|8386.1|8379.1|8389.1|8382.1|8389.8|8382.8|8384.1|8377.1|0
1729498800000|2024-10-21 08:20:00|8389.6|8382.6|8386.1|8379.1|8390.1|8383.1|8385.8|8378.8|0
1729499100000|2024-10-21 08:25:00|8386.8|8379.8|8391.8|8384.8|8391.8|8384.8|8384.6|8377.6|0
1729499400000|2024-10-21 08:30:00|8391.6|8384.6|8389.8|8382.8|8392.6|8385.6|8389.6|8382.6|0
1729499700000|2024-10-21 08:35:00|8389.6|8382.6|8389.3|8382.3|8391.1|8384.1|8388.6|8381.6|0
1729500000000|2024-10-21 08:40:00|8389.6|8382.6|8384.1|8377.1|8390.6|8383.6|8384.1|8377.1|0
1729500300000|2024-10-21 08:45:00|8383.6|8376.6|8379.1|8372.1|8383.8|8376.8|8377.6|8370.6|0
1729500600000|2024-10-21 08:50:00|8379.6|8372.6|8376.1|8369.1|8379.6|8372.6|8376.1|8369.1|0
1729500900000|2024-10-21 08:55:00|8376.3|8369.3|8367.8|8360.8|8376.6|8369.6|8367.6|8360.6|0
1729501200000|2024-10-21 09:00:00|8367.3|8360.3|8367.3|8360.3|8368.1|8361.1|8364.6|8357.6|0
1729501500000|2024-10-21 09:05:00|8367.1|8360.1|8367.8|8360.8|8371.3|8364.3|8366.1|8359.1|0
1729501800000|2024-10-21 09:10:00|8368.1|8361.1|8369.3|8362.3|8370.6|8363.6|8366.6|8359.6|0
1729502100000|2024-10-21 09:15:00|8369.1|8362.1|8366.8|8359.8|8370.6|8363.6|8366.1|8359.1|0
1729502400000|2024-10-21 09:20:00|8366.3|8359.3|8361.8|8354.8|8366.3|8359.3|8361.1|8354.1|0
1729502700000|2024-10-21 09:25:00|8361.6|8354.6|8361.3|8354.3|8363.3|8356.3|8359.8|8352.8|0
1729503000000|2024-10-21 09:30:00|8361.1|8354.1|8358.1|8351.1|8361.1|8354.1|8355.8|8348.8|0
1729503300000|2024-10-21 09:35:00|8358.6|8351.6|8361.3|8354.3|8361.6|8354.6|8358.1|8351.1|0
1729503600000|2024-10-21 09:40:00|8361.6|8354.6|8359.8|8352.8|8363.3|8356.3|8359.1|8352.1|0
1729503900000|2024-10-21 09:45:00|8359.6|8352.6|8364.3|8357.3|8365.8|8358.8|8359.3|8352.3|0
1729504200000|2024-10-21 09:50:00|8364.1|8357.1|8361.8|8354.8|8364.1|8357.1|8360.1|8353.1|0
1729504500000|2024-10-21 09:55:00|8361.6|8354.6|8357.8|8350.8|8362.1|8355.1|8355.6|8348.6|0
1729504800000|2024-10-21 10:00:00|8357.6|8350.6|8356.1|8349.1|8357.6|8350.6|8352.3|8345.3|0
1729505100000|2024-10-21 10:05:00|8355.6|8348.6|8356.6|8349.6|8357.6|8350.6|8353.6|8346.6|0
1729505400000|2024-10-21 10:10:00|8356.3|8349.3|8359.8|8352.8|8360.1|8353.1|8354.6|8347.6|0
1729505700000|2024-10-21 10:15:00|8359.6|8352.6|8352.1|8345.1|8360.3|8353.3|8351.8|8344.8|0
1729506000000|2024-10-21 10:20:00|8351.6|8344.6|8351.8|8344.8|8356.3|8349.3|8351.6|8344.6|0
1729506300000|2024-10-21 10:25:00|8351.6|8344.6|8347.3|8340.3|8354.1|8347.1|8346.6|8339.6|0
1729506600000|2024-10-21 10:30:00|8347.1|8340.1|8350.1|8343.1|8350.1|8343.1|8346.8|8339.8|0
1729506900000|2024-10-21 10:35:00|8349.6|8342.6|8346.8|8339.8|8350.6|8343.6|8346.1|8339.1|0
1729507200000|2024-10-21 10:40:00|8347.1|8340.1|8342.6|8335.6|8347.1|8340.1|8342.6|8335.6|0
1729507500000|2024-10-21 10:45:00|8342.1|8335.1|8343.6|8336.6|8344.1|8337.1|8340.8|8333.8|0
1729507800000|2024-10-21 10:50:00|8343.1|8336.1|8346.1|8339.1|8347.1|8340.1|8341.6|8334.6|0
1729508100000|2024-10-21 10:55:00|8345.3|8338.3|8342.8|8335.8|8347.1|8340.1|8342.6|8335.6|0
1729508400000|2024-10-21 11:00:00|8343.6|8336.6|8347.1|8340.1|8347.1|8340.1|8342.6|8335.6|0
1729508700000|2024-10-21 11:05:00|8346.8|8339.8|8347.8|8340.8|8349.1|8342.1|8345.3|8338.3|0
1729509000000|2024-10-21 11:10:00|8347.6|8340.6|8343.6|8336.6|8347.8|8340.8|8342.8|8335.8|0
1729509300000|2024-10-21 11:15:00|8343.3|8336.3|8341.1|8334.1|8345.1|8338.1|8337.3|8330.3|0
1729509600000|2024-10-21 11:20:00|8340.8|8333.8|8340.3|8333.3|8343.3|8336.3|8339.1|8332.1|0
1729509900000|2024-10-21 11:25:00|8340.1|8333.1|8338.6|8331.6|8340.3|8333.3|8336.8|8329.8|0
1729510200000|2024-10-21 11:30:00|8338.1|8331.1|8340.6|8333.6|8342.6|8335.6|8335.1|8328.1|0
1729510500000|2024-10-21 11:35:00|8339.8|8332.8|8341.8|8334.8|8342.8|8335.8|8339.8|8332.8|0
1729510800000|2024-10-21 11:40:00|8342.7|8335.7|8341|8334|8344|8337|8340|8333|0
1729511100000|2024-10-21 11:45:00|8341.2|8334.2|8340.2|8333.2|8342.5|8335.5|8338.5|8331.5|0
1729511400000|2024-10-21 11:50:00|8339.5|8332.5|8339.2|8332.2|8340.5|8333.5|8337|8330|0
1729511700000|2024-10-21 11:55:00|8339|8332|8340.2|8333.2|8342.5|8335.5|8338.5|8331.5|0
1729512000000|2024-10-21 12:00:00|8340.5|8333.5|8336.5|8329.5|8341.2|8334.2|8336.2|8329.2|0
1729512300000|2024-10-21 12:05:00|8336.2|8329.2|8337.7|8330.7|8339.2|8332.2|8336.2|8329.2|0
1729512600000|2024-10-21 12:10:00|8337.5|8330.5|8339.7|8332.7|8340.5|8333.5|8336|8329|0
1729512900000|2024-10-21 12:15:00|8339.2|8332.2|8342|8335|8343.5|8336.5|8339|8332|0
1729513200000|2024-10-21 12:20:00|8341.5|8334.5|8334.5|8327.5|8341.7|8334.7|8334.5|8327.5|0
1729513500000|2024-10-21 12:25:00|8334.7|8327.7|8334.7|8327.7|8338|8331|8334.5|8327.5|0
1729513800000|2024-10-21 12:30:00|8334.2|8327.2|8338|8331|8338|8331|8332.7|8325.7|0
1729514100000|2024-10-21 12:35:00|8338.5|8331.5|8340.5|8333.5|8342.2|8335.2|8338|8331|0
1729514400000|2024-10-21 12:40:00|8340.2|8333.2|8338|8331|8341|8334|8337|8330|0
1729514700000|2024-10-21 12:45:00|8338.2|8331.2|8339.5|8332.5|8339.5|8332.5|8336.2|8329.2|0
1729515000000|2024-10-21 12:50:00|8339.2|8332.2|8338.5|8331.5|8339.5|8332.5|8336.5|8329.5|0
1729515300000|2024-10-21 12:55:00|8338.7|8331.7|8341.5|8334.5|8341.5|8334.5|8338.5|8331.5|0
1729515600000|2024-10-21 13:00:00|8341|8334|8345.5|8338.5|8345.5|8338.5|8338.5|8331.5|0
1729515900000|2024-10-21 13:05:00|8345|8338|8348|8341|8350.5|8343.5|8345|8338|0
1729516200000|2024-10-21 13:10:00|8348.2|8341.2|8350|8343|8351.2|8344.2|8347.5|8340.5|0
1729516500000|2024-10-21 13:15:00|8350.2|8343.2|8355|8348|8355|8348|8349|8342|0
1729516800000|2024-10-21 13:20:00|8355.2|8348.2|8360|8353|8360.5|8353.5|8355|8348|0
1729517100000|2024-10-21 13:25:00|8359.7|8352.7|8359.2|8352.2|8361|8354|8358.7|8351.7|0
1729517400000|2024-10-21 13:30:00|8359.7|8352.7|8364.5|8357.5|8368.2|8361.2|8359.7|8352.7|0
1729517700000|2024-10-21 13:35:00|8364.7|8357.7|8356.5|8349.5|8365.2|8358.2|8355|8348|0
1729518000000|2024-10-21 13:40:00|8356|8349|8361.7|8354.7|8362.5|8355.5|8355.5|8348.5|0
1729518300000|2024-10-21 13:45:00|8362|8355|8362.5|8355.5|8365.5|8358.5|8361|8354|0
1729518600000|2024-10-21 13:50:00|8362.7|8355.7|8365.5|8358.5|8370|8363|8362.7|8355.7|0
1729518900000|2024-10-21 13:55:00|8366|8359|8361.2|8354.2|8366.2|8359.2|8360.5|8353.5|0
1729519200000|2024-10-21 14:00:00|8362.2|8355.2|8357.2|8350.2|8363|8356|8356.7|8349.7|0
1729519500000|2024-10-21 14:05:00|8357.5|8350.5|8355|8348|8359|8352|8353.5|8346.5|0
1729519800000|2024-10-21 14:10:00|8354|8347|8352.5|8345.5|8356.7|8349.7|8352.2|8345.2|0
1729520100000|2024-10-21 14:15:00|8352.2|8345.2|8348.7|8341.7|8354|8347|8348|8341|0
1729520400000|2024-10-21 14:20:00|8348.2|8341.2|8347.2|8340.2|8350.5|8343.5|8346.5|8339.5|0
1729520700000|2024-10-21 14:25:00|8347|8340|8341|8334|8347|8340|8340.5|8333.5|0
1729521000000|2024-10-21 14:30:00|8340.5|8333.5|8342.5|8335.5|8344.2|8337.2|8339.2|8332.2|0
1729521300000|2024-10-21 14:35:00|8343|8336|8345.2|8338.2|8346.2|8339.2|8340.5|8333.5|0
1729521600000|2024-10-21 14:40:00|8345.5|8338.5|8346.5|8339.5|8347|8340|8344|8337|0
1729521900000|2024-10-21 14:45:00|8346.7|8339.7|8338.7|8331.7|8346.7|8339.7|8338.5|8331.5|0
1729522200000|2024-10-21 14:50:00|8338.5|8331.5|8339.7|8332.7|8341.7|8334.7|8337|8330|0
1729522500000|2024-10-21 14:55:00|8339.5|8332.5|8339.2|8332.2|8341.5|8334.5|8338|8331|0
1729522800000|2024-10-21 15:00:00|8339|8332|8335.5|8328.5|8339.5|8332.5|8334.7|8327.7|0
1729523100000|2024-10-21 15:05:00|8336|8329|8330.5|8323.5|8336|8329|8327.5|8320.5|0
1729523400000|2024-10-21 15:10:00|8330.2|8323.2|8331|8324|8332.5|8325.5|8329.2|8322.2|0
1729523700000|2024-10-21 15:15:00|8331.2|8324.2|8327.2|8320.2|8331.5|8324.5|8326.2|8319.2|0
1729524000000|2024-10-21 15:20:00|8327|8320|8323.5|8316.5|8327|8320|8323|8316|0
1729524300000|2024-10-21 15:25:00|8323|8316|8327.5|8320.5|8327.5|8320.5|8323|8316|0
1729524600000|2024-10-21 15:30:00|8327.7|8320.7|8321|8314|8327.7|8320.7|8319.2|8312.2|0
1729524900000|2024-10-21 15:35:00|8322.2|8315.2|8322.5|8315.5|8323|8316|8318.5|8311.5|0
1729525200000|2024-10-21 15:40:00|8322.7|8315.7|8329|8322|8329.7|8322.7|8322|8315|0
1729525500000|2024-10-21 15:45:00|8328.5|8321.5|8334|8327|8334|8327|8328|8321|0
1729525800000|2024-10-21 15:50:00|8333.5|8326.5|8333.5|8326.5|8335.5|8328.5|8333|8326|0
1729526100000|2024-10-21 15:55:00|8333.7|8326.7|8339.5|8332.5|8340|8333|8333.7|8326.7|0
1729526400000|2024-10-21 16:00:00|8339|8332|8338|8331|8340.5|8333.5|8335.5|8328.5|0
1729526700000|2024-10-21 16:05:00|8338.2|8331.2|8338.5|8331.5|8339.7|8332.7|8336.5|8329.5|0
1729527000000|2024-10-21 16:10:00|8338.7|8331.7|8334.5|8327.5|8339|8332|8332.5|8325.5|0
1729527300000|2024-10-21 16:15:00|8334.7|8327.7|8335|8328|8335.5|8328.5|8333.2|8326.2|0
1729527600000|2024-10-21 16:20:00|8334.5|8327.5|8335.2|8328.2|8335.2|8328.2|8332.5|8325.5|0
1729527900000|2024-10-21 16:25:00|8335|8328|8334|8327|8335.5|8328.5|8332|8325|0
1729528200000|2024-10-21 16:30:00|8334.2|8327.2|8334.7|8327.7|8335.2|8328.2|8333|8326|0
1729528500000|2024-10-21 16:35:00|8335|8328|8333|8326|8335.2|8328.2|8332|8325|0
1729528800000|2024-10-21 16:40:00|8333.2|8326.2|8334|8327|8334.5|8327.5|8332.2|8325.2|0
1729529100000|2024-10-21 16:45:00|8334.2|8327.2|8334.7|8327.7|8335|8328|8333.5|8326.5|0
1729529400000|2024-10-21 16:50:00|8335|8328|8338.7|8331.7|8339.5|8332.5|8334.5|8327.5|0
1729529700000|2024-10-21 16:55:00|8339|8332|8338.7|8331.7|8339.5|8332.5|8338|8331|0
1729530000000|2024-10-21 17:00:00|8339|8332|8338.5|8331.5|8340.2|8333.2|8337.7|8330.7|0
1729530300000|2024-10-21 17:05:00|8339|8332|8341.2|8334.2|8341.5|8334.5|8339|8332|0
1729530600000|2024-10-21 17:10:00|8341|8334|8342.5|8335.5|8342.5|8335.5|8340.2|8333.2|0
1729530900000|2024-10-21 17:15:00|8342|8335|8339.5|8332.5|8343|8336|8339.5|8332.5|0
1729531200000|2024-10-21 17:20:00|8339.2|8332.2|8341|8334|8341|8334|8338.7|8331.7|0
1729531500000|2024-10-21 17:25:00|8340.7|8333.7|8337|8330|8340.7|8333.7|8337|8330|0
1729531800000|2024-10-21 17:30:00|8337.5|8330.5|8338|8331|8338.2|8331.2|8336.5|8329.5|0
1729532100000|2024-10-21 17:35:00|8337.7|8330.7|8335|8328|8338.5|8331.5|8334.5|8327.5|0
1729532400000|2024-10-21 17:40:00|8335.5|8328.5|8335|8328|8336.7|8329.7|8334.5|8327.5|0
1729532700000|2024-10-21 17:45:00|8334.5|8327.5|8335|8328|8336|8329|8333|8326|0
1729533000000|2024-10-21 17:50:00|8335.2|8328.2|8334|8327|8336.5|8329.5|8333.5|8326.5|0
1729533300000|2024-10-21 17:55:00|8333.7|8326.7|8333|8326|8334|8327|8332.2|8325.2|0
1729533600000|2024-10-21 18:00:00|8332.5|8325.5|8331.5|8324.5|8332.7|8325.7|8330.5|8323.5|0
1729533900000|2024-10-21 18:05:00|8331.2|8324.2|8329.5|8322.5|8331.5|8324.5|8328|8321|0
1729534200000|2024-10-21 18:10:00|8329.2|8322.2|8328|8321|8329.2|8322.2|8327|8320|0
1729534500000|2024-10-21 18:15:00|8327.7|8320.7|8332.5|8325.5|8333|8326|8327.5|8320.5|0
1729534800000|2024-10-21 18:20:00|8333|8326|8330.5|8323.5|8333|8326|8328.7|8321.7|0
1729535100000|2024-10-21 18:25:00|8330.2|8323.2|8330.7|8323.7|8331.2|8324.2|8329.5|8322.5|0
1729535400000|2024-10-21 18:30:00|8331.2|8324.2|8331.5|8324.5|8331.7|8324.7|8329.5|8322.5|0
1729535700000|2024-10-21 18:35:00|8331.7|8324.7|8331.5|8324.5|8333|8326|8331.2|8324.2|0
1729536000000|2024-10-21 18:40:00|8332|8325|8329.7|8322.7|8332.5|8325.5|8329|8322|0
1729536300000|2024-10-21 18:45:00|8329.5|8322.5|8331|8324|8331.5|8324.5|8329.2|8322.2|0
1729536600000|2024-10-21 18:50:00|8330.7|8323.7|8329|8322|8330.7|8323.7|8328.5|8321.5|0
1729536900000|2024-10-21 18:55:00|8328.7|8321.7|8328.7|8321.7|8330|8323|8328.5|8321.5|0
1729537200000|2024-10-21 19:00:00|8328.2|8321.2|8330|8323|8330|8323|8328.2|8321.2|0
1729537500000|2024-10-21 19:05:00|8329.7|8322.7|8331.2|8324.2|8332|8325|8329.2|8322.2|0
1729537800000|2024-10-21 19:10:00|8331|8324|8333.7|8326.7|8334.5|8327.5|8330.5|8323.5|0
1729538100000|2024-10-21 19:15:00|8333.5|8326.5|8333.7|8326.7|8334.7|8327.7|8333.5|8326.5|0
1729538400000|2024-10-21 19:20:00|8333.5|8326.5|8331.7|8324.7|8333.7|8326.7|8330.7|8323.7|0
1729538700000|2024-10-21 19:25:00|8331.5|8324.5|8331|8324|8333|8326|8330.7|8323.7|0
1729539000000|2024-10-21 19:30:00|8330.5|8323.5|8329|8322|8330.5|8323.5|8327.5|8320.5|0
1729539300000|2024-10-21 19:35:00|8328.7|8321.7|8328.5|8321.5|8329.7|8322.7|8328|8321|0
1729539600000|2024-10-21 19:40:00|8328.7|8321.7|8329.5|8322.5|8330|8323|8328.7|8321.7|0
1729539900000|2024-10-21 19:45:00|8329|8322|8331|8324|8331.2|8324.2|8329|8322|0
1729540200000|2024-10-21 19:50:00|8331.2|8324.2|8331.7|8324.7|8332|8325|8330|8323|0
1729540500000|2024-10-21 19:55:00|8331.5|8324.5|8331.3|8324.3|8331.5|8324.5|8326.5|8319.5|0
1729540800000|2024-10-21 20:00:00|8331.4|8324.4|8330.3|8323.3|8331.4|8324.4|8328.2|8321.2|0
1729541100000|2024-10-21 20:05:00|8330.5|8323.5|8330.2|8323.2|8331.1|8324.1|8330|8323|0
1729541400000|2024-10-21 20:10:00|8330.3|8323.3|8332.1|8325.1|8332.1|8325.1|8330.2|8323.2|0
1729541700000|2024-10-21 20:15:00|8332|8325|8332.1|8325.1|8333|8326|8331.5|8324.5|0
1729542000000|2024-10-21 20:20:00|8332.2|8325.2|8334.4|8327.4|8334.9|8327.9|8332.2|8325.2|0
1729542300000|2024-10-21 20:25:00|8334.5|8327.5|8334.9|8327.9|8334.9|8327.9|8334.3|8327.3|0
1729542600000|2024-10-21 20:30:00|8334.8|8327.8|8335.6|8328.6|8335.6|8328.6|8334|8327|0
1729542900000|2024-10-21 20:35:00|8335.5|8328.5|8336.7|8329.7|8336.7|8329.7|8335.3|8328.3|0
1729543200000|2024-10-21 20:40:00|8336.6|8329.6|8336.3|8329.3|8336.7|8329.7|8336.1|8329.1|0
1729543500000|2024-10-21 20:45:00|8336.4|8329.4|8336|8329|8336.6|8329.6|8335.7|8328.7|0
1729543800000|2024-10-21 20:50:00|8335.9|8328.9|8334.1|8327.1|8335.9|8328.9|8333.8|8326.8|0
1729544100000|2024-10-21 20:55:00|8334.2|8327.2|8334|8327|8335.8|8328.8|8333.4|8326.4|0
1729544400000|2024-10-21 21:00:00|8333.8|8326.8|8334.1|8327.1|8334.5|8327.5|8333.8|8326.8|0
1729544700000|2024-10-21 21:05:00|8335.5|8328.5|8335.5|8328.5|8335.5|8328.5|8335.5|8328.5|0
1729545000000|2024-10-21 21:10:00|8335.4|8328.4|8335.7|8328.7|8335.7|8328.7|8335.4|8328.4|0
1729545300000|2024-10-21 21:15:00|8335.4|8328.4|8335.5|8328.5|8335.5|8328.5|8335.2|8328.2|0
1729545600000|2024-10-21 21:20:00|8335.6|8328.6|8335.7|8328.7|8335.7|8328.7|8335.6|8328.6|0
1729545900000|2024-10-21 21:25:00|8335.8|8328.8|8335.8|8328.8|8335.8|8328.8|8335.8|8328.8|0
1729546500000|2024-10-21 21:35:00|8335.9|8328.9|8335.9|8328.9|8335.9|8328.9|8335.9|8328.9|0
1729546800000|2024-10-21 21:40:00|8336|8329|8336.2|8329.2|8336.2|8329.2|8336|8329|0
1729547100000|2024-10-21 21:45:00|8336.1|8329.1|8336.2|8329.2|8336.3|8329.3|8336.1|8329.1|0
1729547400000|2024-10-21 21:50:00|8336.3|8329.3|8336.3|8329.3|8336.3|8329.3|8336.1|8329.1|0
1729547700000|2024-10-21 21:55:00|8336.2|8329.2|8336.2|8329.2|8336.2|8329.2|8336.2|8329.2|0
1729548000000|2024-10-21 22:00:00|8336.9|8329.9|8334.2|8327.2|8336.9|8329.9|8333.9|8326.9|0
1729548300000|2024-10-21 22:05:00|8334.3|8327.3|8336.8|8329.8|8336.8|8329.8|8334.3|8327.3|0
1729548600000|2024-10-21 22:10:00|8336.9|8329.9|8335.8|8328.8|8337|8330|8335.4|8328.4|0
1729548900000|2024-10-21 22:15:00|8335.9|8328.9|8334.8|8327.8|8336.1|8329.1|8334.5|8327.5|0
1729549200000|2024-10-21 22:20:00|8335|8328|8336.1|8329.1|8336.3|8329.3|8334.5|8327.5|0
1729549500000|2024-10-21 22:25:00|8336.2|8329.2|8335.3|8328.3|8336.5|8329.5|8335|8328|0
1729549800000|2024-10-21 22:30:00|8335.5|8328.5|8336.3|8329.3|8337.1|8330.1|8335|8328|0
1729550100000|2024-10-21 22:35:00|8336.1|8329.1|8335.2|8328.2|8336.1|8329.1|8334.8|8327.8|0
1729550400000|2024-10-21 22:40:00|8335.3|8328.3|8334.2|8327.2|8335.7|8328.7|8333.4|8326.4|0
1729550700000|2024-10-21 22:45:00|8334|8327|8334.1|8327.1|8334.2|8327.2|8333.7|8326.7|0
1729551000000|2024-10-21 22:50:00|8334|8327|8333.8|8326.8|8334.3|8327.3|8333.7|8326.7|0
1729551300000|2024-10-21 22:55:00|8333.7|8326.7|8333.1|8326.1|8333.9|8326.9|8333|8326|0
1729551600000|2024-10-21 23:00:00|8333.2|8326.2|8334.4|8327.4|8334.4|8327.4|8333.1|8326.1|0
1729551900000|2024-10-21 23:05:00|8334.3|8327.3|8333.1|8326.1|8334.4|8327.4|8333.1|8326.1|0
1729552200000|2024-10-21 23:10:00|8333|8326|8333.1|8326.1|8333.3|8326.3|8332.8|8325.8|0
1729552500000|2024-10-21 23:15:00|8333|8326|8332.8|8325.8|8334.1|8327.1|8332.8|8325.8|0
1729552800000|2024-10-21 23:20:00|8332.9|8325.9|8332.7|8325.7|8333|8326|8332.7|8325.7|0
1729553100000|2024-10-21 23:25:00|8332.8|8325.8|8333.3|8326.3|8333.6|8326.6|8332.7|8325.7|0
1729553400000|2024-10-21 23:30:00|8333.2|8326.2|8333.2|8326.2|8333.3|8326.3|8332.7|8325.7|0
1729553700000|2024-10-21 23:35:00|8333.1|8326.1|8333.4|8326.4|8334.1|8327.1|8333|8326|0
1729554000000|2024-10-21 23:40:00|8333.3|8326.3|8333.6|8326.6|8333.6|8326.6|8332.9|8325.9|0
1729554300000|2024-10-21 23:45:00|8333.5|8326.5|8333.3|8326.3|8333.6|8326.6|8332.4|8325.4|0
1729554600000|2024-10-21 23:50:00|8333.2|8326.2|8333.7|8326.7|8333.8|8326.8|8332.9|8325.9|0
1729554900000|2024-10-21 23:55:00|8333.6|8326.6|8332.3|8325.3|8333.8|8326.8|8332.3|8325.3|0
1729555200000|2024-10-22 00:00:00|8332.2|8325.2|8315.5|8308.5|8332.2|8325.2|8314.5|8307.5|0
1729555500000|2024-10-22 00:05:00|8316.3|8309.3|8314.5|8307.5|8318.3|8311.3|8314.5|8307.5|0
1729555800000|2024-10-22 00:10:00|8314.3|8307.3|8315.5|8308.5|8315.8|8308.8|8314.3|8307.3|0
1729556100000|2024-10-22 00:15:00|8315.8|8308.8|8315.8|8308.8|8317.3|8310.3|8312|8305|0
1729556400000|2024-10-22 00:20:00|8316|8309|8321.8|8314.8|8321.8|8314.8|8316|8309|0
1729556700000|2024-10-22 00:25:00|8322|8315|8322.5|8315.5|8322.5|8315.5|8320|8313|0
1729557000000|2024-10-22 00:30:00|8322.8|8315.8|8321.8|8314.8|8322.8|8315.8|8320.5|8313.5|0
1729557300000|2024-10-22 00:35:00|8321.5|8314.5|8320.5|8313.5|8322|8315|8320.5|8313.5|0
1729557600000|2024-10-22 00:40:00|8320.8|8313.8|8319|8312|8321.5|8314.5|8318.8|8311.8|0
1729557900000|2024-10-22 00:45:00|8318.8|8311.8|8317.8|8310.8|8319|8312|8316.5|8309.5|0
1729558200000|2024-10-22 00:50:00|8318|8311|8317.8|8310.8|8319.3|8312.3|8316.5|8309.5|0
1729558500000|2024-10-22 00:55:00|8317.5|8310.5|8309.8|8302.8|8318.3|8311.3|8309.8|8302.8|0
1729558800000|2024-10-22 01:00:00|8310|8303|8311.8|8304.8|8312.3|8305.3|8307.8|8300.8|0
1729559100000|2024-10-22 01:05:00|8311.5|8304.5|8317|8310|8317|8310|8311.5|8304.5|0
1729559400000|2024-10-22 01:10:00|8316.5|8309.5|8307.8|8300.8|8316.5|8309.5|8307.8|8300.8|0
1729559700000|2024-10-22 01:15:00|8308.5|8301.5|8311|8304|8312.3|8305.3|8307.8|8300.8|0
1729560000000|2024-10-22 01:20:00|8310.8|8303.8|8308.8|8301.8|8311|8304|8307.8|8300.8|0
1729560300000|2024-10-22 01:25:00|8308.3|8301.3|8311.8|8304.8|8312.5|8305.5|8308.3|8301.3|0
1729560600000|2024-10-22 01:30:00|8312|8305|8317|8310|8317|8310|8311.5|8304.5|0
1729560900000|2024-10-22 01:35:00|8317.8|8310.8|8314.5|8307.5|8318.3|8311.3|8314.5|8307.5|0
1729561200000|2024-10-22 01:40:00|8314.3|8307.3|8314.8|8307.8|8316.3|8309.3|8312.8|8305.8|0
1729561500000|2024-10-22 01:45:00|8314.5|8307.5|8313.8|8306.8|8314.8|8307.8|8312|8305|0
1729561800000|2024-10-22 01:50:00|8314.3|8307.3|8317.3|8310.3|8318.3|8311.3|8313.8|8306.8|0
1729562100000|2024-10-22 01:55:00|8316|8309|8315.3|8308.3|8317.5|8310.5|8314.5|8307.5|0
1729562400000|2024-10-22 02:00:00|8315|8308|8316.3|8309.3|8317.8|8310.8|8313|8306|0
1729562700000|2024-10-22 02:05:00|8316.5|8309.5|8315.3|8308.3|8317|8310|8314.8|8307.8|0
1729563000000|2024-10-22 02:10:00|8315|8308|8316|8309|8318|8311|8314.3|8307.3|0
1729563300000|2024-10-22 02:15:00|8315.8|8308.8|8314|8307|8316.3|8309.3|8313|8306|0
1729563600000|2024-10-22 02:20:00|8314.3|8307.3|8313.5|8306.5|8315.3|8308.3|8313|8306|0
1729563900000|2024-10-22 02:25:00|8313|8306|8312.5|8305.5|8313.3|8306.3|8310|8303|0
1729564200000|2024-10-22 02:30:00|8312.8|8305.8|8314.3|8307.3|8314.3|8307.3|8312.5|8305.5|0
1729564500000|2024-10-22 02:35:00|8313.8|8306.8|8313.8|8306.8|8315.5|8308.5|8312|8305|0
1729564800000|2024-10-22 02:40:00|8313.5|8306.5|8312.3|8305.3|8315.8|8308.8|8312.3|8305.3|0
1729565100000|2024-10-22 02:45:00|8311.8|8304.8|8310|8303|8311.8|8304.8|8309.5|8302.5|0
1729565400000|2024-10-22 02:50:00|8310.3|8303.3|8307.5|8300.5|8311|8304|8307|8300|0
1729565700000|2024-10-22 02:55:00|8307.3|8300.3|8306.5|8299.5|8308.3|8301.3|8305.8|8298.8|0
1729566000000|2024-10-22 03:00:00|8305.8|8298.8|8306.3|8299.3|8307.8|8300.8|8305.8|8298.8|0
1729566300000|2024-10-22 03:05:00|8306|8299|8308|8301|8309.8|8302.8|8305.8|8298.8|0
1729566600000|2024-10-22 03:10:00|8308.5|8301.5|8306.5|8299.5|8309|8302|8305.8|8298.8|0
1729566900000|2024-10-22 03:15:00|8305.8|8298.8|8307.5|8300.5|8307.8|8300.8|8305.8|8298.8|0
1729567200000|2024-10-22 03:20:00|8307.8|8300.8|8308.3|8301.3|8310.3|8303.3|8307.3|8300.3|0
1729567500000|2024-10-22 03:25:00|8308|8301|8310.5|8303.5|8310.5|8303.5|8308|8301|0
1729567800000|2024-10-22 03:30:00|8310.3|8303.3|8311.8|8304.8|8312.3|8305.3|8310.3|8303.3|0
1729568100000|2024-10-22 03:35:00|8311.3|8304.3|8310.3|8303.3|8312|8305|8309.5|8302.5|0
1729568400000|2024-10-22 03:40:00|8310.5|8303.5|8308.8|8301.8|8311.5|8304.5|8308.8|8301.8|0
1729568700000|2024-10-22 03:45:00|8309.3|8302.3|8309.5|8302.5|8310|8303|8308.8|8301.8|0
1729569000000|2024-10-22 03:50:00|8309.8|8302.8|8309.5|8302.5|8310.5|8303.5|8308.5|8301.5|0
1729569300000|2024-10-22 03:55:00|8309.3|8302.3|8309.5|8302.5|8309.5|8302.5|8308|8301|0
1729569600000|2024-10-22 04:00:00|8309.3|8302.3|8310|8303|8310.5|8303.5|8308.8|8301.8|0
1729569900000|2024-10-22 04:05:00|8307.8|8300.8|8310.3|8303.3|8310.5|8303.5|8307.5|8300.5|0
1729570200000|2024-10-22 04:10:00|8310.5|8303.5|8314|8307|8314|8307|8309.8|8302.8|0
1729570500000|2024-10-22 04:15:00|8313|8306|8314.8|8307.8|8314.8|8307.8|8311|8304|0
1729570800000|2024-10-22 04:20:00|8315|8308|8314.3|8307.3|8315.3|8308.3|8314.3|8307.3|0
1729571100000|2024-10-22 04:25:00|8314.8|8307.8|8313.5|8306.5|8315.3|8308.3|8312.5|8305.5|0
1729571400000|2024-10-22 04:30:00|8313.3|8306.3|8312.5|8305.5|8314.5|8307.5|8312.5|8305.5|0
1729571700000|2024-10-22 04:35:00|8313|8306|8313|8306|8313.5|8306.5|8312.5|8305.5|0
1729572000000|2024-10-22 04:40:00|8312.3|8305.3|8311.8|8304.8|8313.8|8306.8|8309.8|8302.8|0
1729572300000|2024-10-22 04:45:00|8312|8305|8312.3|8305.3|8312.5|8305.5|8311.3|8304.3|0
1729572600000|2024-10-22 04:50:00|8312|8305|8310.8|8303.8|8312.3|8305.3|8310|8303|0
1729572900000|2024-10-22 04:55:00|8310.5|8303.5|8309.3|8302.3|8311|8304|8308.5|8301.5|0
1729573200000|2024-10-22 05:00:00|8309|8302|8307.5|8300.5|8310.3|8303.3|8307|8300|0
1729573500000|2024-10-22 05:05:00|8307.3|8300.3|8304|8297|8307.3|8300.3|8302.8|8295.8|0
1729573800000|2024-10-22 05:10:00|8303.3|8296.3|8303.8|8296.8|8303.8|8296.8|8300|8293|0
1729574100000|2024-10-22 05:15:00|8303.5|8296.5|8303.3|8296.3|8304.5|8297.5|8302.5|8295.5|0
1729574400000|2024-10-22 05:20:00|8303.5|8296.5|8306.3|8299.3|8307.3|8300.3|8303.3|8296.3|0
1729574700000|2024-10-22 05:25:00|8306.5|8299.5|8309.8|8302.8|8310.3|8303.3|8306.3|8299.3|0
1729575000000|2024-10-22 05:30:00|8310.3|8303.3|8310.5|8303.5|8310.5|8303.5|8308|8301|0
1729575300000|2024-10-22 05:35:00|8310.8|8303.8|8311.8|8304.8|8312.5|8305.5|8309|8302|0
1729575600000|2024-10-22 05:40:00|8312.3|8305.3|8310.8|8303.8|8313.8|8306.8|8309.5|8302.5|0
1729575900000|2024-10-22 05:45:00|8310.3|8303.3|8305.8|8298.8|8311|8304|8305.8|8298.8|0
1729576200000|2024-10-22 05:50:00|8306|8299|8306|8299|8306|8299|8302.5|8295.5|0
1729576500000|2024-10-22 05:55:00|8305.8|8298.8|8306.3|8299.3|8306.8|8299.8|8304.5|8297.5|0
1729576800000|2024-10-22 06:00:00|8306|8299|8300.5|8293.5|8306|8299|8300|8293|0
1729577100000|2024-10-22 06:05:00|8302|8295|8298.5|8291.5|8302|8295|8296|8289|0
1729577400000|2024-10-22 06:10:00|8298.3|8291.3|8294.5|8287.5|8299.5|8292.5|8294.3|8287.3|0
1729577700000|2024-10-22 06:15:00|8294|8287|8299|8292|8299|8292|8292.3|8285.3|0
1729578000000|2024-10-22 06:20:00|8298.8|8291.8|8298.8|8291.8|8300.3|8293.3|8296.8|8289.8|0
1729578300000|2024-10-22 06:25:00|8298.3|8291.3|8295|8288|8299|8292|8294.5|8287.5|0
1729578600000|2024-10-22 06:30:00|8294.8|8287.8|8293.3|8286.3|8295|8288|8288.8|8281.8|0
1729578900000|2024-10-22 06:35:00|8293.5|8286.5|8292|8285|8294|8287|8287.8|8280.8|0
1729579200000|2024-10-22 06:40:00|8292.3|8285.3|8292|8285|8294.3|8287.3|8289.3|8282.3|0
1729579500000|2024-10-22 06:45:00|8292.3|8285.3|8295.5|8288.5|8296|8289|8291|8284|0
1729579800000|2024-10-22 06:50:00|8295|8288|8297.5|8290.5|8297.8|8290.8|8294.5|8287.5|0
1729580100000|2024-10-22 06:55:00|8297.8|8290.8|8302|8295|8305.8|8298.8|8297.5|8290.5|0
1729580400000|2024-10-22 07:00:00|8303.3|8296.3|8297.5|8290.5|8305.5|8298.5|8294.3|8287.3|0
1729580700000|2024-10-22 07:05:00|8297.8|8290.8|8288.8|8281.8|8297.8|8290.8|8283.3|8276.3|0
1729581000000|2024-10-22 07:10:00|8289|8282|8293.8|8286.8|8294.8|8287.8|8286.8|8279.8|0
1729581300000|2024-10-22 07:15:00|8293.5|8286.5|8294|8287|8297|8290|8291.3|8284.3|0
1729581600000|2024-10-22 07:20:00|8294.3|8287.3|8299.5|8292.5|8300.8|8293.8|8293.5|8286.5|0
1729581900000|2024-10-22 07:25:00|8299.8|8292.8|8302.8|8295.8|8304.8|8297.8|8299.8|8292.8|0
1729582200000|2024-10-22 07:30:00|8303.8|8296.8|8296|8289|8303.8|8296.8|8291.8|8284.8|0
1729582500000|2024-10-22 07:35:00|8295.8|8288.8|8296.8|8289.8|8298.8|8291.8|8295.3|8288.3|0
1729582800000|2024-10-22 07:40:00|8297|8290|8300.3|8293.3|8301.3|8294.3|8293.8|8286.8|0
1729583100000|2024-10-22 07:45:00|8299.8|8292.8|8289.3|8282.3|8299.8|8292.8|8289.3|8282.3|0
1729583400000|2024-10-22 07:50:00|8289.8|8282.8|8288.3|8281.3|8291.8|8284.8|8286.8|8279.8|0
1729583700000|2024-10-22 07:55:00|8287.8|8280.8|8284.8|8277.8|8287.8|8280.8|8282.5|8275.5|0
1729584000000|2024-10-22 08:00:00|8285|8278|8286|8279|8287.3|8280.3|8282.8|8275.8|0
1729584300000|2024-10-22 08:05:00|8285.8|8278.8|8296.8|8289.8|8297.8|8290.8|8283.8|8276.8|0
1729584600000|2024-10-22 08:10:00|8297.3|8290.3|8289.3|8282.3|8297.8|8290.8|8288.8|8281.8|0
1729584900000|2024-10-22 08:15:00|8289.8|8282.8|8286.8|8279.8|8291.3|8284.3|8286.3|8279.3|0
1729585200000|2024-10-22 08:20:00|8286.5|8279.5|8287.5|8280.5|8288.3|8281.3|8283.5|8276.5|0
1729585500000|2024-10-22 08:25:00|8287.8|8280.8|8286|8279|8289.3|8282.3|8285.3|8278.3|0
1729585800000|2024-10-22 08:30:00|8285.8|8278.8|8278.5|8271.5|8286|8279|8278.5|8271.5|0
1729586100000|2024-10-22 08:35:00|8278.3|8271.3|8282.5|8275.5|8283.3|8276.3|8277.5|8270.5|0
1729586400000|2024-10-22 08:40:00|8282.8|8275.8|8279|8272|8282.8|8275.8|8275.3|8268.3|0
1729586700000|2024-10-22 08:45:00|8279.3|8272.3|8284.5|8277.5|8285.8|8278.8|8278|8271|0
1729587000000|2024-10-22 08:50:00|8284.8|8277.8|8282|8275|8285.5|8278.5|8281.5|8274.5|0
1729587300000|2024-10-22 08:55:00|8282.3|8275.3|8279.5|8272.5|8282.8|8275.8|8278.3|8271.3|0
1729587600000|2024-10-22 09:00:00|8279|8272|8277|8270|8279.3|8272.3|8274.5|8267.5|0
1729587900000|2024-10-22 09:05:00|8276.8|8269.8|8279.4|8272.4|8281.4|8274.4|8274.8|8267.8|0
1729588200000|2024-10-22 09:10:00|8279.6|8272.6|8277.9|8270.9|8282.4|8275.4|8277.1|8270.1|0
1729588500000|2024-10-22 09:15:00|8277.6|8270.6|8273.9|8266.9|8278.4|8271.4|8273.4|8266.4|0
1729588800000|2024-10-22 09:20:00|8273.4|8266.4|8270.9|8263.9|8274.6|8267.6|8268.9|8261.9|0
1729589100000|2024-10-22 09:25:00|8270.6|8263.6|8273.9|8266.9|8274.1|8267.1|8270.4|8263.4|0
1729589400000|2024-10-22 09:30:00|8273.6|8266.6|8266.6|8259.6|8274.9|8267.9|8266.4|8259.4|0
1729589700000|2024-10-22 09:35:00|8266.4|8259.4|8268.6|8261.6|8269.6|8262.6|8266.4|8259.4|0
1729590000000|2024-10-22 09:40:00|8268.4|8261.4|8261.1|8254.1|8268.9|8261.9|8261.1|8254.1|0
1729590300000|2024-10-22 09:45:00|8262.1|8255.1|8263.9|8256.9|8263.9|8256.9|8259.4|8252.4|0
1729590600000|2024-10-22 09:50:00|8263.4|8256.4|8268.4|8261.4|8268.6|8261.6|8262.9|8255.9|0
1729590900000|2024-10-22 09:55:00|8268.6|8261.6|8267.9|8260.9|8270.4|8263.4|8266.9|8259.9|0
1729591200000|2024-10-22 10:00:00|8268.6|8261.6|8266.4|8259.4|8270.1|8263.1|8265.9|8258.9|0
1729591500000|2024-10-22 10:05:00|8266.6|8259.6|8261.4|8254.4|8266.6|8259.6|8259.1|8252.1|0
1729591800000|2024-10-22 10:10:00|8261.6|8254.6|8266.1|8259.1|8266.4|8259.4|8258.1|8251.1|0
1729592100000|2024-10-22 10:15:00|8266.4|8259.4|8263.9|8256.9|8266.4|8259.4|8261.4|8254.4|0
1729592400000|2024-10-22 10:20:00|8263.6|8256.6|8261.4|8254.4|8263.9|8256.9|8257.9|8250.9|0
1729592700000|2024-10-22 10:25:00|8261.1|8254.1|8259.4|8252.4|8261.9|8254.9|8257.6|8250.6|0
1729593000000|2024-10-22 10:30:00|8259.1|8252.1|8257.6|8250.6|8261.9|8254.9|8254.6|8247.6|0
1729593300000|2024-10-22 10:35:00|8257.9|8250.9|8258.1|8251.1|8260.1|8253.1|8256.4|8249.4|0
1729593600000|2024-10-22 10:40:00|8257.4|8250.4|8265.4|8258.4|8265.4|8258.4|8256.9|8249.9|0
1729593900000|2024-10-22 10:45:00|8265.6|8258.6|8266.6|8259.6|8269.4|8262.4|8264.4|8257.4|0
1729594200000|2024-10-22 10:50:00|8266.9|8259.9|8263.9|8256.9|8268.6|8261.6|8261.4|8254.4|0
1729594500000|2024-10-22 10:55:00|8264.4|8257.4|8262.4|8255.4|8264.9|8257.9|8260.9|8253.9|0
1729594800000|2024-10-22 11:00:00|8262.6|8255.6|8263.1|8256.1|8265.4|8258.4|8258.9|8251.9|0
1729595100000|2024-10-22 11:05:00|8263.4|8256.4|8261.4|8254.4|8265.6|8258.6|8260.9|8253.9|0
1729595400000|2024-10-22 11:10:00|8261.9|8254.9|8260.9|8253.9|8261.9|8254.9|8256.4|8249.4|0
1729595700000|2024-10-22 11:15:00|8260.6|8253.6|8264.1|8257.1|8264.4|8257.4|8259.9|8252.9|0
1729596000000|2024-10-22 11:20:00|8264.4|8257.4|8266.4|8259.4|8270.6|8263.6|8264.1|8257.1|0
1729596300000|2024-10-22 11:25:00|8266.9|8259.9|8266.1|8259.1|8269.6|8262.6|8266.1|8259.1|0
1729596600000|2024-10-22 11:30:00|8266.4|8259.4|8273.9|8266.9|8274.4|8267.4|8265.6|8258.6|0
1729596900000|2024-10-22 11:35:00|8273.4|8266.4|8272.9|8265.9|8276.6|8269.6|8271.9|8264.9|0
1729597200000|2024-10-22 11:40:00|8273.2|8266.2|8270.7|8263.7|8273.9|8266.9|8269.9|8262.9|0
1729597500000|2024-10-22 11:45:00|8270.4|8263.4|8266.2|8259.2|8271.2|8264.2|8265.2|8258.2|0
1729597800000|2024-10-22 11:50:00|8265.9|8258.9|8268.2|8261.2|8268.2|8261.2|8262.7|8255.7|0
1729598100000|2024-10-22 11:55:00|8267.9|8260.9|8263.9|8256.9|8268.2|8261.2|8263.4|8256.4|0
1729598400000|2024-10-22 12:00:00|8264.9|8257.9|8269.2|8262.2|8269.7|8262.7|8262.7|8255.7|0
1729598700000|2024-10-22 12:05:00|8268.9|8261.9|8272.4|8265.4|8274.2|8267.2|8268.7|8261.7|0
1729599000000|2024-10-22 12:10:00|8272.7|8265.7|8270.7|8263.7|8272.7|8265.7|8270.2|8263.2|0
1729599300000|2024-10-22 12:15:00|8270.9|8263.9|8272.4|8265.4|8274.7|8267.7|8270.7|8263.7|0
1729599600000|2024-10-22 12:20:00|8272.7|8265.7|8278.7|8271.7|8278.7|8271.7|8271.7|8264.7|0
1729599900000|2024-10-22 12:25:00|8278.4|8271.4|8276.9|8269.9|8279.9|8272.9|8276.7|8269.7|0
1729600200000|2024-10-22 12:30:00|8277.2|8270.2|8274.4|8267.4|8279.2|8272.2|8273.9|8266.9|0
1729600500000|2024-10-22 12:35:00|8274.2|8267.2|8273.9|8266.9|8276.7|8269.7|8273.2|8266.2|0
1729600800000|2024-10-22 12:40:00|8274.2|8267.2|8277.2|8270.2|8277.2|8270.2|8274.2|8267.2|0
1729601100000|2024-10-22 12:45:00|8277.4|8270.4|8280.7|8273.7|8281.4|8274.4|8276.2|8269.2|0
1729601400000|2024-10-22 12:50:00|8281.4|8274.4|8283.7|8276.7|8284.7|8277.7|8280.2|8273.2|0
1729601700000|2024-10-22 12:55:00|8283.4|8276.4|8285.7|8278.7|8286.2|8279.2|8282.7|8275.7|0
1729602000000|2024-10-22 13:00:00|8286.2|8279.2|8290.9|8283.9|8292.4|8285.4|8285.2|8278.2|0
1729602300000|2024-10-22 13:05:00|8290.2|8283.2|8290.9|8283.9|8294.4|8287.4|8290.2|8283.2|0
1729602600000|2024-10-22 13:10:00|8291.2|8284.2|8293.4|8286.4|8294.7|8287.7|8290.7|8283.7|0
1729602900000|2024-10-22 13:15:00|8293.2|8286.2|8298.9|8291.9|8299.2|8292.2|8290.4|8283.4|0
1729603200000|2024-10-22 13:20:00|8299.2|8292.2|8299.2|8292.2|8299.7|8292.7|8296.7|8289.7|0
1729603500000|2024-10-22 13:25:00|8298.7|8291.7|8300.2|8293.2|8303.7|8296.7|8298.2|8291.2|0
1729603800000|2024-10-22 13:30:00|8299.9|8292.9|8308.2|8301.2|8308.2|8301.2|8299.9|8292.9|0
1729604100000|2024-10-22 13:35:00|8308.7|8301.7|8301.7|8294.7|8308.7|8301.7|8299.2|8292.2|0
1729604400000|2024-10-22 13:40:00|8301.9|8294.9|8305.7|8298.7|8307.9|8300.9|8301.2|8294.2|0
1729604700000|2024-10-22 13:45:00|8306.2|8299.2|8313.4|8306.4|8314.4|8307.4|8304.9|8297.9|0
1729605000000|2024-10-22 13:50:00|8313.7|8306.7|8315.4|8308.4|8316.7|8309.7|8310.2|8303.2|0
1729605300000|2024-10-22 13:55:00|8315.2|8308.2|8312.9|8305.9|8315.7|8308.7|8308.7|8301.7|0
1729605600000|2024-10-22 14:00:00|8313.2|8306.2|8310.2|8303.2|8315.2|8308.2|8307.7|8300.7|0
1729605900000|2024-10-22 14:05:00|8310.7|8303.7|8314.7|8307.7|8317.2|8310.2|8307.2|8300.2|0
1729606200000|2024-10-22 14:10:00|8314.1|8307.1|8319.6|8312.6|8321.8|8314.8|8313.1|8306.1|0
1729606500000|2024-10-22 14:15:00|8319.3|8312.3|8309.8|8302.8|8319.3|8312.3|8308.1|8301.1|0
1729606800000|2024-10-22 14:20:00|8310.1|8303.1|8310.1|8303.1|8313.6|8306.6|8308.6|8301.6|0
1729607100000|2024-10-22 14:25:00|8310.3|8303.3|8304.6|8297.6|8310.8|8303.8|8304.6|8297.6|0
1729607400000|2024-10-22 14:30:00|8304.8|8297.8|8312.1|8305.1|8312.1|8305.1|8304.6|8297.6|0
1729607700000|2024-10-22 14:35:00|8311.6|8304.6|8312.1|8305.1|8313.8|8306.8|8310.6|8303.6|0
1729608000000|2024-10-22 14:40:00|8312.3|8305.3|8310.1|8303.1|8314.8|8307.8|8309.6|8302.6|0
1729608300000|2024-10-22 14:45:00|8310.6|8303.6|8313.1|8306.1|8313.8|8306.8|8310.6|8303.6|0
1729608600000|2024-10-22 14:50:00|8313.3|8306.3|8314.6|8307.6|8315.3|8308.3|8311.8|8304.8|0
1729608900000|2024-10-22 14:55:00|8314.8|8307.8|8312.6|8305.6|8314.8|8307.8|8310.6|8303.6|0
1729609200000|2024-10-22 15:00:00|8312.1|8305.1|8309.1|8302.1|8312.8|8305.8|8308.6|8301.6|0
1729609500000|2024-10-22 15:05:00|8308.6|8301.6|8310.8|8303.8|8311.1|8304.1|8307.6|8300.6|0
1729609800000|2024-10-22 15:10:00|8311.3|8304.3|8314.6|8307.6|8314.6|8307.6|8309.3|8302.3|0
1729610100000|2024-10-22 15:15:00|8313.6|8306.6|8315.1|8308.1|8315.3|8308.3|8312.1|8305.1|0
1729610400000|2024-10-22 15:20:00|8315.3|8308.3|8311.1|8304.1|8315.6|8308.6|8310.8|8303.8|0
1729610700000|2024-10-22 15:25:00|8311.3|8304.3|8314.1|8307.1|8316.6|8309.6|8310.8|8303.8|0
1729611000000|2024-10-22 15:30:00|8313.3|8306.3|8310.3|8303.3|8314.6|8307.6|8308.6|8301.6|0
1729611300000|2024-10-22 15:35:00|8310.6|8303.6|8317.1|8310.1|8317.1|8310.1|8309.6|8302.6|0
1729611600000|2024-10-22 15:40:00|8317.3|8310.3|8318.1|8311.1|8319.1|8312.1|8316.6|8309.6|0
1729611900000|2024-10-22 15:45:00|8318.3|8311.3|8315.6|8308.6|8318.3|8311.3|8315.1|8308.1|0
1729612200000|2024-10-22 15:50:00|8315.3|8308.3|8319.1|8312.1|8320.6|8313.6|8315.1|8308.1|0
1729612500000|2024-10-22 15:55:00|8318.6|8311.6|8322.1|8315.1|8322.6|8315.6|8317.6|8310.6|0
1729612800000|2024-10-22 16:00:00|8320.8|8313.8|8321.1|8314.1|8322.6|8315.6|8319.1|8312.1|0
1729613100000|2024-10-22 16:05:00|8320.8|8313.8|8317.1|8310.1|8321.6|8314.6|8316.1|8309.1|0
1729613400000|2024-10-22 16:10:00|8317.3|8310.3|8318.1|8311.1|8318.8|8311.8|8316.6|8309.6|0
1729613700000|2024-10-22 16:15:00|8318.3|8311.3|8318.6|8311.6|8318.6|8311.6|8317.1|8310.1|0
1729614000000|2024-10-22 16:20:00|8319.1|8312.1|8320.1|8313.1|8320.6|8313.6|8318.3|8311.3|0
1729614300000|2024-10-22 16:25:00|8320.3|8313.3|8319.1|8312.1|8320.3|8313.3|8316.6|8309.6|0
1729614600000|2024-10-22 16:30:00|8318.8|8311.8|8320.6|8313.6|8320.6|8313.6|8318.1|8311.1|0
1729614900000|2024-10-22 16:35:00|8320.1|8313.1|8318.1|8311.1|8321.1|8314.1|8317.1|8310.1|0
1729615200000|2024-10-22 16:40:00|8318.6|8311.6|8317.8|8310.8|8318.6|8311.6|8316.6|8309.6|0
1729615500000|2024-10-22 16:45:00|8317.6|8310.6|8320.1|8313.1|8320.6|8313.6|8317.1|8310.1|0
1729615800000|2024-10-22 16:50:00|8320.3|8313.3|8321.8|8314.8|8323.1|8316.1|8320.3|8313.3|0
1729616100000|2024-10-22 16:55:00|8322.1|8315.1|8322.6|8315.6|8322.8|8315.8|8320.8|8313.8|0
1729616400000|2024-10-22 17:00:00|8323.1|8316.1|8323.6|8316.6|8325.1|8318.1|8322.6|8315.6|0
1729616700000|2024-10-22 17:05:00|8323.3|8316.3|8322.1|8315.1|8324.6|8317.6|8321.1|8314.1|0
1729617000000|2024-10-22 17:10:00|8322.6|8315.6|8323.6|8316.6|8323.6|8316.6|8322.1|8315.1|0
1729617300000|2024-10-22 17:15:00|8323.3|8316.3|8321.6|8314.6|8323.3|8316.3|8321.1|8314.1|0
1729617600000|2024-10-22 17:20:00|8321.8|8314.8|8321.1|8314.1|8323.1|8316.1|8321.1|8314.1|0
1729617900000|2024-10-22 17:25:00|8321.6|8314.6|8321.8|8314.8|8322.1|8315.1|8321.6|8314.6|0
1729618200000|2024-10-22 17:30:00|8321.6|8314.6|8323.3|8316.3|8323.3|8316.3|8321.6|8314.6|0
1729618500000|2024-10-22 17:35:00|8323.6|8316.6|8324.1|8317.1|8325.3|8318.3|8323.6|8316.6|0
1729618800000|2024-10-22 17:40:00|8323.8|8316.8|8326.1|8319.1|8326.3|8319.3|8323.6|8316.6|0
1729619100000|2024-10-22 17:45:00|8326.3|8319.3|8322.1|8315.1|8326.6|8319.6|8322.1|8315.1|0
1729619400000|2024-10-22 17:50:00|8322.3|8315.3|8321.1|8314.1|8323.3|8316.3|8320.8|8313.8|0
1729619700000|2024-10-22 17:55:00|8321.3|8314.3|8324.8|8317.8|8325.1|8318.1|8321.1|8314.1|0
1729620000000|2024-10-22 18:00:00|8324.3|8317.3|8326.1|8319.1|8326.6|8319.6|8324.1|8317.1|0
1729620300000|2024-10-22 18:05:00|8326.3|8319.3|8324.6|8317.6|8326.3|8319.3|8324.1|8317.1|0
1729620600000|2024-10-22 18:10:00|8324.3|8317.3|8325.3|8318.3|8326.8|8319.8|8324.1|8317.1|0
1729620900000|2024-10-22 18:15:00|8325.6|8318.6|8327.3|8320.3|8327.8|8320.8|8325.6|8318.6|0
1729621200000|2024-10-22 18:20:00|8327.6|8320.6|8326.1|8319.1|8327.6|8320.6|8326.1|8319.1|0
1729621500000|2024-10-22 18:25:00|8326.3|8319.3|8327.1|8320.1|8328.3|8321.3|8326.1|8319.1|0
1729621800000|2024-10-22 18:30:00|8327.3|8320.3|8325.1|8318.1|8327.8|8320.8|8325.1|8318.1|0
1729622100000|2024-10-22 18:35:00|8324.8|8317.8|8323.1|8316.1|8325.1|8318.1|8322.1|8315.1|0
1729622400000|2024-10-22 18:40:00|8323.6|8316.6|8323.6|8316.6|8324.6|8317.6|8323.1|8316.1|0
1729622700000|2024-10-22 18:45:00|8324.1|8317.1|8322.8|8315.8|8324.6|8317.6|8322.6|8315.6|0
1729623000000|2024-10-22 18:50:00|8323.1|8316.1|8323.1|8316.1|8323.6|8316.6|8321.6|8314.6|0
1729623300000|2024-10-22 18:55:00|8323.6|8316.6|8323.3|8316.3|8325.1|8318.1|8322.8|8315.8|0
1729623600000|2024-10-22 19:00:00|8323.1|8316.1|8324.1|8317.1|8324.3|8317.3|8322.6|8315.6|0
1729623900000|2024-10-22 19:05:00|8324.3|8317.3|8326.1|8319.1|8326.1|8319.1|8324.3|8317.3|0
1729624200000|2024-10-22 19:10:00|8326.3|8319.3|8326.6|8319.6|8327.1|8320.1|8325.6|8318.6|0
1729624500000|2024-10-22 19:15:00|8326.1|8319.1|8326.6|8319.6|8327.1|8320.1|8326.1|8319.1|0
1729624800000|2024-10-22 19:20:00|8326.3|8319.3|8324.6|8317.6|8326.6|8319.6|8324.1|8317.1|0
1729625100000|2024-10-22 19:25:00|8324.8|8317.8|8325.6|8318.6|8326.1|8319.1|8324.6|8317.6|0
1729625400000|2024-10-22 19:30:00|8325.8|8318.8|8329.1|8322.1|8329.1|8322.1|8325.8|8318.8|0
1729625700000|2024-10-22 19:35:00|8329.3|8322.3|8329.1|8322.1|8330.8|8323.8|8328.8|8321.8|0
1729626000000|2024-10-22 19:40:00|8329.3|8322.3|8329.8|8322.8|8330.1|8323.1|8328.6|8321.6|0
1729626300000|2024-10-22 19:45:00|8330.1|8323.1|8332.1|8325.1|8333.3|8326.3|8329.3|8322.3|0
1729626600000|2024-10-22 19:50:00|8332.6|8325.6|8332.1|8325.1|8333.1|8326.1|8330.1|8323.1|0
1729626900000|2024-10-22 19:55:00|8331.6|8324.6|8326.6|8319.6|8332.1|8325.1|8324.8|8317.8|0
1729627200000|2024-10-22 20:00:00|8326.7|8319.7|8327.6|8320.6|8327.6|8320.6|8324.3|8317.3|0
1729627500000|2024-10-22 20:05:00|8327|8320|8326.5|8319.5|8327.8|8320.8|8325.2|8318.2|0
1729627800000|2024-10-22 20:10:00|8326.4|8319.4|8325|8318|8326.5|8319.5|8324.4|8317.4|0
1729628100000|2024-10-22 20:15:00|8325.2|8318.2|8323.6|8316.6|8325.6|8318.6|8323.3|8316.3|0
1729628400000|2024-10-22 20:20:00|8323.7|8316.7|8323.5|8316.5|8324|8317|8322.8|8315.8|0
1729628700000|2024-10-22 20:25:00|8323.4|8316.4|8323.8|8316.8|8323.8|8316.8|8320.9|8313.9|0
1729629000000|2024-10-22 20:30:00|8323.7|8316.7|8323.7|8316.7|8324.6|8317.6|8323.5|8316.5|0
1729629300000|2024-10-22 20:35:00|8323.8|8316.8|8324.3|8317.3|8324.9|8317.9|8323.8|8316.8|0
1729629600000|2024-10-22 20:40:00|8324.1|8317.1|8322.5|8315.5|8324.1|8317.1|8321.9|8314.9|0
1729629900000|2024-10-22 20:45:00|8322.4|8315.4|8323.8|8316.8|8323.8|8316.8|8322.2|8315.2|0
1729630200000|2024-10-22 20:50:00|8323.7|8316.7|8323.5|8316.5|8323.8|8316.8|8322.7|8315.7|0
1729630500000|2024-10-22 20:55:00|8323.4|8316.4|8320.6|8313.6|8323.5|8316.5|8320.3|8313.3|0
1729630800000|2024-10-22 21:00:00|8320.7|8313.7|8321.1|8314.1|8321.1|8314.1|8320.7|8313.7|0
1729631100000|2024-10-22 21:05:00|8321.3|8314.3|8321.4|8314.4|8321.6|8314.6|8321.3|8314.3|0
1729631400000|2024-10-22 21:10:00|8321.5|8314.5|8321.7|8314.7|8321.7|8314.7|8321.5|8314.5|0
1729631700000|2024-10-22 21:15:00|8321.6|8314.6|8321.6|8314.6|8321.7|8314.7|8321.5|8314.5|0
1729632000000|2024-10-22 21:20:00|8321.7|8314.7|8321.8|8314.8|8321.8|8314.8|8321.6|8314.6|0
1729632300000|2024-10-22 21:25:00|8321.9|8314.9|8322.1|8315.1|8322.1|8315.1|8321.9|8314.9|0
1729632900000|2024-10-22 21:35:00|8322|8315|8322.2|8315.2|8322.2|8315.2|8322|8315|0
1729633200000|2024-10-22 21:40:00|8322.3|8315.3|8322.3|8315.3|8322.3|8315.3|8322.3|8315.3|0
1729633500000|2024-10-22 21:45:00|8322.2|8315.2|8321.8|8314.8|8322.2|8315.2|8321.8|8314.8|0
1729633800000|2024-10-22 21:50:00|8321.7|8314.7|8321.7|8314.7|8321.7|8314.7|8321.7|8314.7|0
1729634100000|2024-10-22 21:55:00|8321.8|8314.8|8321.8|8314.8|8322.2|8315.2|8321.8|8314.8|0
1729634400000|2024-10-22 22:00:00|8319.4|8312.4|8315.1|8308.1|8320.9|8313.9|8314.9|8307.9|0
1729634700000|2024-10-22 22:05:00|8315.3|8308.3|8317.1|8310.1|8317.2|8310.2|8315.3|8308.3|0
1729635000000|2024-10-22 22:10:00|8317.2|8310.2|8317.2|8310.2|8317.4|8310.4|8317|8310|0
1729635300000|2024-10-22 22:15:00|8317.1|8310.1|8315.4|8308.4|8317.1|8310.1|8314|8307|0
1729635600000|2024-10-22 22:20:00|8315.5|8308.5|8316.4|8309.4|8316.4|8309.4|8313.9|8306.9|0
1729635900000|2024-10-22 22:25:00|8316.3|8309.3|8317.4|8310.4|8317.9|8310.9|8316.2|8309.2|0
1729636200000|2024-10-22 22:30:00|8317.3|8310.3|8317.1|8310.1|8317.6|8310.6|8316.9|8309.9|0
1729636500000|2024-10-22 22:35:00|8317.2|8310.2|8316.8|8309.8|8317.9|8310.9|8316.8|8309.8|0
1729636800000|2024-10-22 22:40:00|8316.7|8309.7|8318.2|8311.2|8318.5|8311.5|8316.4|8309.4|0
1729637100000|2024-10-22 22:45:00|8318.3|8311.3|8318.8|8311.8|8319.1|8312.1|8318.2|8311.2|0
1729637400000|2024-10-22 22:50:00|8318.7|8311.7|8318.8|8311.8|8319|8312|8318|8311|0
1729637700000|2024-10-22 22:55:00|8318.7|8311.7|8319|8312|8319.1|8312.1|8318.5|8311.5|0
1729638000000|2024-10-22 23:00:00|8318.9|8311.9|8318.7|8311.7|8319.6|8312.6|8318.7|8311.7|0
1729638300000|2024-10-22 23:05:00|8318.8|8311.8|8320|8313|8320|8313|8318.8|8311.8|0
1729638600000|2024-10-22 23:10:00|8320.1|8313.1|8318.6|8311.6|8320.5|8313.5|8317.7|8310.7|0
1729638900000|2024-10-22 23:15:00|8318.5|8311.5|8318.1|8311.1|8319.1|8312.1|8317.7|8310.7|0
1729639200000|2024-10-22 23:20:00|8318.3|8311.3|8320.3|8313.3|8320.3|8313.3|8318.3|8311.3|0
1729639500000|2024-10-22 23:25:00|8320.2|8313.2|8320.5|8313.5|8320.8|8313.8|8320|8313|0
1729639800000|2024-10-22 23:30:00|8320.6|8313.6|8321.8|8314.8|8322.2|8315.2|8320.5|8313.5|0
1729640100000|2024-10-22 23:35:00|8321.7|8314.7|8321.8|8314.8|8322.1|8315.1|8321.3|8314.3|0
1729640400000|2024-10-22 23:40:00|8321.9|8314.9|8323.3|8316.3|8323.6|8316.6|8321.8|8314.8|0
1729640700000|2024-10-22 23:45:00|8323.4|8316.4|8326.7|8319.7|8327.5|8320.5|8322.8|8315.8|0
1729641000000|2024-10-22 23:50:00|8326.6|8319.6|8328.7|8321.7|8328.7|8321.7|8325.7|8318.7|0
1729641300000|2024-10-22 23:55:00|8328.6|8321.6|8329.1|8322.1|8329.8|8322.8|8328.4|8321.4|0
1729641600000|2024-10-23 00:00:00|8329.2|8322.2|8320.7|8313.7|8329.5|8322.5|8319.4|8312.4|0
1729641900000|2024-10-23 00:05:00|8320.4|8313.4|8319.9|8312.9|8323.9|8316.9|8319.9|8312.9|0
1729642200000|2024-10-23 00:10:00|8319.7|8312.7|8316.7|8309.7|8319.7|8312.7|8316.7|8309.7|0
1729642500000|2024-10-23 00:15:00|8316.9|8309.9|8319.2|8312.2|8319.7|8312.7|8316.2|8309.2|0
1729642800000|2024-10-23 00:20:00|8319.4|8312.4|8316.4|8309.4|8320.4|8313.4|8315.9|8308.9|0
1729643100000|2024-10-23 00:25:00|8316.7|8309.7|8317.9|8310.9|8320.2|8313.2|8316.2|8309.2|0
1729643400000|2024-10-23 00:30:00|8317.4|8310.4|8316.7|8309.7|8318.2|8311.2|8315.4|8308.4|0
1729643700000|2024-10-23 00:35:00|8316.9|8309.9|8315.4|8308.4|8319.4|8312.4|8315.4|8308.4|0
1729644000000|2024-10-23 00:40:00|8316.2|8309.2|8316.2|8309.2|8318.2|8311.2|8315.9|8308.9|0
1729644300000|2024-10-23 00:45:00|8316.4|8309.4|8316.7|8309.7|8316.7|8309.7|8314.4|8307.4|0
1729644600000|2024-10-23 00:50:00|8316.2|8309.2|8311.9|8304.9|8316.2|8309.2|8311.4|8304.4|0
1729644900000|2024-10-23 00:55:00|8311.7|8304.7|8309.4|8302.4|8311.9|8304.9|8308.9|8301.9|0
1729645200000|2024-10-23 01:00:00|8309.7|8302.7|8313.7|8306.7|8314.2|8307.2|8309.7|8302.7|0
1729645500000|2024-10-23 01:05:00|8312.9|8305.9|8314.4|8307.4|8316.7|8309.7|8312.9|8305.9|0
1729645800000|2024-10-23 01:10:00|8314.2|8307.2|8315.4|8308.4|8315.7|8308.7|8313.2|8306.2|0
1729646100000|2024-10-23 01:15:00|8315.9|8308.9|8310.9|8303.9|8315.9|8308.9|8310.2|8303.2|0
1729646400000|2024-10-23 01:20:00|8310.4|8303.4|8310.4|8303.4|8312.4|8305.4|8309.2|8302.2|0
1729646700000|2024-10-23 01:25:00|8310.7|8303.7|8307.2|8300.2|8310.7|8303.7|8306.9|8299.9|0
1729647000000|2024-10-23 01:30:00|8306.9|8299.9|8308.7|8301.7|8308.7|8301.7|8303.7|8296.7|0
1729647300000|2024-10-23 01:35:00|8308.4|8301.4|8311.2|8304.2|8311.2|8304.2|8308.4|8301.4|0
1729647600000|2024-10-23 01:40:00|8311.4|8304.4|8311.7|8304.7|8313.2|8306.2|8310.7|8303.7|0
1729647900000|2024-10-23 01:45:00|8311.9|8304.9|8312.9|8305.9|8314.7|8307.7|8311.7|8304.7|0
1729648200000|2024-10-23 01:50:00|8312.7|8305.7|8310.2|8303.2|8312.7|8305.7|8309.9|8302.9|0
1729648500000|2024-10-23 01:55:00|8309.9|8302.9|8311.2|8304.2|8311.2|8304.2|8309.9|8302.9|0
1729648800000|2024-10-23 02:00:00|8310.9|8303.9|8310.4|8303.4|8312.2|8305.2|8309.7|8302.7|0
1729649100000|2024-10-23 02:05:00|8310.7|8303.7|8313.7|8306.7|8313.7|8306.7|8309.2|8302.2|0
1729649400000|2024-10-23 02:10:00|8313.4|8306.4|8312.7|8305.7|8314.7|8307.7|8311.9|8304.9|0
1729649700000|2024-10-23 02:15:00|8313.2|8306.2|8313.2|8306.2|8313.7|8306.7|8312.4|8305.4|0
1729650000000|2024-10-23 02:20:00|8313.7|8306.7|8314.9|8307.9|8314.9|8307.9|8312.9|8305.9|0
1729650300000|2024-10-23 02:25:00|8315.2|8308.2|8314.7|8307.7|8315.2|8308.2|8313.9|8306.9|0
1729650600000|2024-10-23 02:30:00|8314.2|8307.2|8313.4|8306.4|8314.2|8307.2|8312.7|8305.7|0
1729650900000|2024-10-23 02:35:00|8313.7|8306.7|8314.4|8307.4|8314.7|8307.7|8312.7|8305.7|0
1729651200000|2024-10-23 02:40:00|8314.7|8307.7|8313.9|8306.9|8314.7|8307.7|8312.9|8305.9|0
1729651500000|2024-10-23 02:45:00|8314.2|8307.2|8312.4|8305.4|8314.2|8307.2|8311.9|8304.9|0
1729651800000|2024-10-23 02:50:00|8312.7|8305.7|8311.7|8304.7|8313.9|8306.9|8311.7|8304.7|0
1729652100000|2024-10-23 02:55:00|8311.9|8304.9|8313.4|8306.4|8314.7|8307.7|8311.9|8304.9|0
1729652400000|2024-10-23 03:00:00|8313.7|8306.7|8315.4|8308.4|8315.7|8308.7|8313.7|8306.7|0
1729652700000|2024-10-23 03:05:00|8315.2|8308.2|8312.9|8305.9|8315.4|8308.4|8312.7|8305.7|0
1729653000000|2024-10-23 03:10:00|8310.9|8303.9|8309.9|8302.9|8311.7|8304.7|8309.9|8302.9|0
1729653300000|2024-10-23 03:15:00|8311.7|8304.7|8310.7|8303.7|8312.2|8305.2|8310.7|8303.7|0
1729653600000|2024-10-23 03:20:00|8310.2|8303.2|8309.4|8302.4|8310.2|8303.2|8308.7|8301.7|0
1729653900000|2024-10-23 03:25:00|8309.2|8302.2|8308.4|8301.4|8309.7|8302.7|8308.2|8301.2|0
1729654200000|2024-10-23 03:30:00|8308.2|8301.2|8304.2|8297.2|8308.2|8301.2|8303.7|8296.7|0
1729654500000|2024-10-23 03:35:00|8303.7|8296.7|8304.7|8297.7|8305.4|8298.4|8303.7|8296.7|0
1729654800000|2024-10-23 03:40:00|8304.9|8297.9|8303.7|8296.7|8305.4|8298.4|8303.2|8296.2|0
1729655100000|2024-10-23 03:45:00|8304.2|8297.2|8304.7|8297.7|8304.7|8297.7|8303.7|8296.7|0
1729655400000|2024-10-23 03:50:00|8304.4|8297.4|8304.2|8297.2|8304.7|8297.7|8303.9|8296.9|0
1729655700000|2024-10-23 03:55:00|8303.9|8296.9|8304.2|8297.2|8304.9|8297.9|8303.7|8296.7|0
1729656000000|2024-10-23 04:00:00|8303.9|8296.9|8304.4|8297.4|8305.4|8298.4|8302.9|8295.9|0
1729656300000|2024-10-23 04:05:00|8304.2|8297.2|8306.4|8299.4|8306.4|8299.4|8304.2|8297.2|0
1729656600000|2024-10-23 04:10:00|8306.7|8299.7|8306.9|8299.9|8307.2|8300.2|8305.7|8298.7|0
1729656900000|2024-10-23 04:15:00|8306.7|8299.7|8309.7|8302.7|8309.7|8302.7|8306.7|8299.7|0
1729657200000|2024-10-23 04:20:00|8309.4|8302.4|8310.9|8303.9|8310.9|8303.9|8309.2|8302.2|0
1729657500000|2024-10-23 04:25:00|8311.2|8304.2|8311.4|8304.4|8311.7|8304.7|8309.9|8302.9|0
1729657800000|2024-10-23 04:30:00|8311.7|8304.7|8311.4|8304.4|8311.9|8304.9|8310.7|8303.7|0
1729658100000|2024-10-23 04:35:00|8311.9|8304.9|8311.4|8304.4|8312.2|8305.2|8310.7|8303.7|0
1729658400000|2024-10-23 04:40:00|8311.9|8304.9|8311.9|8304.9|8312.4|8305.4|8311.4|8304.4|0
1729658700000|2024-10-23 04:45:00|8312.2|8305.2|8312.9|8305.9|8313.9|8306.9|8311.9|8304.9|0
1729659000000|2024-10-23 04:50:00|8313.2|8306.2|8312.4|8305.4|8313.4|8306.4|8311.4|8304.4|0
1729659300000|2024-10-23 04:55:00|8312.7|8305.7|8311.9|8304.9|8312.9|8305.9|8311.9|8304.9|0
1729659600000|2024-10-23 05:00:00|8312.4|8305.4|8311.4|8304.4|8312.4|8305.4|8310.9|8303.9|0
1729659900000|2024-10-23 05:05:00|8312.2|8305.2|8311.4|8304.4|8313.4|8306.4|8311.4|8304.4|0
1729660200000|2024-10-23 05:10:00|8311.2|8304.2|8311.2|8304.2|8311.4|8304.4|8309.9|8302.9|0
1729660500000|2024-10-23 05:15:00|8310.9|8303.9|8312.7|8305.7|8312.9|8305.9|8310.9|8303.9|0
1729660800000|2024-10-23 05:20:00|8312.4|8305.4|8312.9|8305.9|8314.2|8307.2|8312.4|8305.4|0
1729661100000|2024-10-23 05:25:00|8312.7|8305.7|8312.9|8305.9|8313.4|8306.4|8311.4|8304.4|0
1729661400000|2024-10-23 05:30:00|8313.2|8306.2|8314.4|8307.4|8315.4|8308.4|8312.9|8305.9|0
1729661700000|2024-10-23 05:35:00|8314.7|8307.7|8314.9|8307.9|8315.4|8308.4|8313.9|8306.9|0
1729662000000|2024-10-23 05:40:00|8314.4|8307.4|8313.9|8306.9|8314.9|8307.9|8313.9|8306.9|0
1729662300000|2024-10-23 05:45:00|8313.7|8306.7|8314.4|8307.4|8314.9|8307.9|8313.7|8306.7|0
1729662600000|2024-10-23 05:50:00|8314.7|8307.7|8313.4|8306.4|8314.7|8307.7|8312.4|8305.4|0
1729662900000|2024-10-23 05:55:00|8313.7|8306.7|8312.7|8305.7|8314.2|8307.2|8312.7|8305.7|0
1729663200000|2024-10-23 06:00:00|8313.2|8306.2|8307.9|8300.9|8316.4|8309.4|8307.7|8300.7|0
1729663500000|2024-10-23 06:05:00|8308.7|8301.7|8306.4|8299.4|8309.4|8302.4|8305.2|8298.2|0
1729663800000|2024-10-23 06:10:00|8306.9|8299.9|8308.4|8301.4|8309.9|8302.9|8306.9|8299.9|0
1729664100000|2024-10-23 06:15:00|8308.2|8301.2|8312.4|8305.4|8313.9|8306.9|8308.2|8301.2|0
1729664400000|2024-10-23 06:20:00|8312.2|8305.2|8311.4|8304.4|8312.2|8305.2|8308.4|8301.4|0
1729664700000|2024-10-23 06:25:00|8311.2|8304.2|8311.4|8304.4|8311.7|8304.7|8310.4|8303.4|0
1729665000000|2024-10-23 06:30:00|8310.4|8303.4|8305.7|8298.7|8311.4|8304.4|8304.4|8297.4|0
1729665300000|2024-10-23 06:35:00|8305.2|8298.2|8307.2|8300.2|8307.4|8300.4|8304.2|8297.2|0
1729665600000|2024-10-23 06:40:00|8306.7|8299.7|8307.9|8300.9|8308.2|8301.2|8306.2|8299.2|0
1729665900000|2024-10-23 06:45:00|8307.7|8300.7|8303.4|8296.4|8308.2|8301.2|8303.2|8296.2|0
1729666200000|2024-10-23 06:50:00|8303.2|8296.2|8299.4|8292.4|8303.4|8296.4|8298.4|8291.4|0
1729666500000|2024-10-23 06:55:00|8299.2|8292.2|8291.9|8284.9|8301.9|8294.9|8289.7|8282.7|0
1729666800000|2024-10-23 07:00:00|8294.4|8287.4|8309.4|8302.4|8311.4|8304.4|8291.4|8284.4|0
1729667100000|2024-10-23 07:05:00|8309.9|8302.9|8317.9|8310.9|8320.9|8313.9|8308.4|8301.4|0
1729667400000|2024-10-23 07:10:00|8317.7|8310.7|8318.2|8311.2|8320.2|8313.2|8313.4|8306.4|0
1729667700000|2024-10-23 07:15:00|8317.9|8310.9|8322.2|8315.2|8324.7|8317.7|8315.9|8308.9|0
1729668000000|2024-10-23 07:20:00|8322.7|8315.7|8319.2|8312.2|8323.9|8316.9|8318.4|8311.4|0
1729668300000|2024-10-23 07:25:00|8319.7|8312.7|8322.7|8315.7|8323.4|8316.4|8317.2|8310.2|0
1729668600000|2024-10-23 07:30:00|8323.2|8316.2|8322.9|8315.9|8325.2|8318.2|8319.2|8312.2|0
1729668900000|2024-10-23 07:35:00|8323.2|8316.2|8325.4|8318.4|8326.4|8319.4|8320.4|8313.4|0
1729669200000|2024-10-23 07:40:00|8326.4|8319.4|8324.7|8317.7|8327.9|8320.9|8321.7|8314.7|0
1729669500000|2024-10-23 07:45:00|8324.4|8317.4|8321.4|8314.4|8326.7|8319.7|8319.9|8312.9|0
1729669800000|2024-10-23 07:50:00|8321.2|8314.2|8318.9|8311.9|8322.4|8315.4|8315.9|8308.9|0
1729670100000|2024-10-23 07:55:00|8319.2|8312.2|8316.4|8309.4|8319.4|8312.4|8312.9|8305.9|0
1729670400000|2024-10-23 08:00:00|8316.9|8309.9|8319.2|8312.2|8319.2|8312.2|8313.9|8306.9|0
1729670700000|2024-10-23 08:05:00|8319.4|8312.4|8319.2|8312.2|8321.2|8314.2|8317.7|8310.7|0
1729671000000|2024-10-23 08:10:00|8318.9|8311.9|8313.7|8306.7|8318.9|8311.9|8312.2|8305.2|0
1729671300000|2024-10-23 08:15:00|8313.4|8306.4|8313.7|8306.7|8317.2|8310.2|8311.7|8304.7|0
1729671600000|2024-10-23 08:20:00|8312.7|8305.7|8304.2|8297.2|8312.7|8305.7|8303.9|8296.9|0
1729671900000|2024-10-23 08:25:00|8303.9|8296.9|8302.2|8295.2|8305.4|8298.4|8301.7|8294.7|0
1729672200000|2024-10-23 08:30:00|8301.9|8294.9|8297.4|8290.4|8302.9|8295.9|8296.7|8289.7|0
1729672500000|2024-10-23 08:35:00|8297.2|8290.2|8299.9|8292.9|8301.2|8294.2|8297.2|8290.2|0
1729672800000|2024-10-23 08:40:00|8299.7|8292.7|8293.4|8286.4|8299.9|8292.9|8291.9|8284.9|0
1729673100000|2024-10-23 08:45:00|8293.2|8286.2|8288.4|8281.4|8293.2|8286.2|8287.2|8280.2|0
1729673400000|2024-10-23 08:50:00|8287.4|8280.4|8284.4|8277.4|8289.2|8282.2|8284.4|8277.4|0
1729673700000|2024-10-23 08:55:00|8284.2|8277.2|8278.2|8271.2|8284.2|8277.2|8278.2|8271.2|0
1729674000000|2024-10-23 09:00:00|8277.7|8270.7|8287.2|8280.2|8287.2|8280.2|8276.4|8269.4|0
1729674300000|2024-10-23 09:05:00|8286.9|8279.9|8290.4|8283.4|8290.7|8283.7|8285.4|8278.4|0
1729674600000|2024-10-23 09:10:00|8289.9|8282.9|8293.7|8286.7|8296.7|8289.7|8289.9|8282.9|0
1729674900000|2024-10-23 09:15:00|8292.7|8285.7|8295.4|8288.4|8296.2|8289.2|8288.4|8281.4|0
1729675200000|2024-10-23 09:20:00|8295.2|8288.2|8291.2|8284.2|8295.4|8288.4|8290.2|8283.2|0
1729675500000|2024-10-23 09:25:00|8290.7|8283.7|8291.7|8284.7|8292.9|8285.9|8289.4|8282.4|0
1729675800000|2024-10-23 09:30:00|8291.9|8284.9|8290.9|8283.9|8295.2|8288.2|8290.7|8283.7|0
1729676100000|2024-10-23 09:35:00|8290.7|8283.7|8289.2|8282.2|8291.7|8284.7|8288.4|8281.4|0
1729676400000|2024-10-23 09:40:00|8288.9|8281.9|8288.7|8281.7|8289.2|8282.2|8285.7|8278.7|0
1729676700000|2024-10-23 09:45:00|8288.4|8281.4|8292.4|8285.4|8292.4|8285.4|8287.7|8280.7|0
1729677000000|2024-10-23 09:50:00|8292.2|8285.2|8292.2|8285.2|8293.7|8286.7|8290.9|8283.9|0
1729677300000|2024-10-23 09:55:00|8292.4|8285.4|8293.7|8286.7|8295.2|8288.2|8291.2|8284.2|0
1729677600000|2024-10-23 10:00:00|8293.2|8286.2|8290.9|8283.9|8294.4|8287.4|8288.2|8281.2|0
1729677900000|2024-10-23 10:05:00|8290.7|8283.7|8289.7|8282.7|8292.4|8285.4|8288.7|8281.7|0
1729678200000|2024-10-23 10:10:00|8289.4|8282.4|8286.7|8279.7|8290.9|8283.9|8285.9|8278.9|0
1729678500000|2024-10-23 10:15:00|8286.4|8279.4|8285.7|8278.7|8288.4|8281.4|8284.7|8277.7|0
1729678800000|2024-10-23 10:20:00|8285.2|8278.2|8286.7|8279.7|8287.2|8280.2|8283.7|8276.7|0
1729679100000|2024-10-23 10:25:00|8286.4|8279.4|8280.7|8273.7|8286.4|8279.4|8280.4|8273.4|0
1729679400000|2024-10-23 10:30:00|8280.2|8273.2|8278.7|8271.7|8280.7|8273.7|8277.7|8270.7|0
1729679700000|2024-10-23 10:35:00|8278.4|8271.4|8280.2|8273.2|8280.2|8273.2|8278.2|8271.2|0
1729680000000|2024-10-23 10:40:00|8279.9|8272.9|8276.7|8269.7|8280.2|8273.2|8275.9|8268.9|0
1729680300000|2024-10-23 10:45:00|8276.2|8269.2|8274.2|8267.2|8276.9|8269.9|8272.7|8265.7|0
1729680600000|2024-10-23 10:50:00|8273.9|8266.9|8268.7|8261.7|8275.2|8268.2|8268.4|8261.4|0
1729680900000|2024-10-23 10:55:00|8268.2|8261.2|8269.4|8262.4|8271.4|8264.4|8268.2|8261.2|0
1729681200000|2024-10-23 11:00:00|8269.7|8262.7|8272.4|8265.4|8273.2|8266.2|8268.2|8261.2|0
1729681500000|2024-10-23 11:05:00|8272.2|8265.2|8275.7|8268.7|8276.2|8269.2|8271.7|8264.7|0
1729681800000|2024-10-23 11:10:00|8275.9|8268.9|8276.2|8269.2|8277.2|8270.2|8273.9|8266.9|0
1729682100000|2024-10-23 11:15:00|8275.7|8268.7|8280.4|8273.4|8280.7|8273.7|8275.7|8268.7|0
1729682400000|2024-10-23 11:20:00|8280.2|8273.2|8277.4|8270.4|8280.7|8273.7|8277.2|8270.2|0
1729682700000|2024-10-23 11:25:00|8277.2|8270.2|8272.9|8265.9|8277.2|8270.2|8271.9|8264.9|0
1729683000000|2024-10-23 11:30:00|8272.7|8265.7|8272.4|8265.4|8273.7|8266.7|8268.7|8261.7|0
1729683300000|2024-10-23 11:35:00|8272.2|8265.2|8270.4|8263.4|8273.7|8266.7|8267.2|8260.2|0
1729683600000|2024-10-23 11:40:00|8270.5|8263.5|8267|8260|8271.5|8264.5|8266.7|8259.7|0
1729683900000|2024-10-23 11:45:00|8267.2|8260.2|8272|8265|8273|8266|8266.2|8259.2|0
1729684200000|2024-10-23 11:50:00|8271.7|8264.7|8272.7|8265.7|8275|8268|8270.5|8263.5|0
1729684500000|2024-10-23 11:55:00|8273|8266|8273.7|8266.7|8275|8268|8270.5|8263.5|0
1729684800000|2024-10-23 12:00:00|8274.2|8267.2|8272.5|8265.5|8277.7|8270.7|8271.5|8264.5|0
1729685100000|2024-10-23 12:05:00|8272.7|8265.7|8267.5|8260.5|8273|8266|8267.5|8260.5|0
1729685400000|2024-10-23 12:10:00|8268|8261|8268|8261|8268.5|8261.5|8266.5|8259.5|0
1729685700000|2024-10-23 12:15:00|8267.5|8260.5|8268.7|8261.7|8271|8264|8265.5|8258.5|0
1729686000000|2024-10-23 12:20:00|8268.5|8261.5|8263.2|8256.2|8268.5|8261.5|8262|8255|0
1729686300000|2024-10-23 12:25:00|8263.5|8256.5|8265|8258|8267|8260|8263.5|8256.5|0
1729686600000|2024-10-23 12:30:00|8264.7|8257.7|8259.2|8252.2|8266|8259|8258.2|8251.2|0
1729686900000|2024-10-23 12:35:00|8259|8252|8260|8253|8260.5|8253.5|8256|8249|0
1729687200000|2024-10-23 12:40:00|8259.7|8252.7|8258|8251|8259.7|8252.7|8256|8249|0
1729687500000|2024-10-23 12:45:00|8258.5|8251.5|8261.7|8254.7|8264.7|8257.7|8258|8251|0
1729687800000|2024-10-23 12:50:00|8262|8255|8259.5|8252.5|8262|8255|8257|8250|0
1729688100000|2024-10-23 12:55:00|8259.7|8252.7|8261|8254|8262|8255|8258.7|8251.7|0
1729688400000|2024-10-23 13:00:00|8261.2|8254.2|8265.5|8258.5|8266|8259|8259.5|8252.5|0
1729688700000|2024-10-23 13:05:00|8266|8259|8265.2|8258.2|8268|8261|8263.5|8256.5|0
1729689000000|2024-10-23 13:10:00|8265|8258|8270|8263|8270|8263|8264.5|8257.5|0
1729689300000|2024-10-23 13:15:00|8269.7|8262.7|8269|8262|8269.7|8262.7|8265.5|8258.5|0
1729689600000|2024-10-23 13:20:00|8268.7|8261.7|8263.7|8256.7|8269|8262|8263.7|8256.7|0
1729689900000|2024-10-23 13:25:00|8263.5|8256.5|8262|8255|8264.5|8257.5|8261|8254|0
1729690200000|2024-10-23 13:30:00|8263.2|8256.2|8267|8260|8270|8263|8260|8253|0
1729690500000|2024-10-23 13:35:00|8266.7|8259.7|8265.5|8258.5|8269.5|8262.5|8264|8257|0
1729690800000|2024-10-23 13:40:00|8266.2|8259.2|8271|8264|8272|8265|8264.5|8257.5|0
1729691100000|2024-10-23 13:45:00|8270.7|8263.7|8272|8265|8274.2|8267.2|8269.2|8262.2|0
1729691400000|2024-10-23 13:50:00|8271.7|8264.7|8276.5|8269.5|8278|8271|8270.7|8263.7|0
1729691700000|2024-10-23 13:55:00|8275.5|8268.5|8277|8270|8279.5|8272.5|8275.2|8268.2|0
1729692000000|2024-10-23 14:00:00|8277.2|8270.2|8281.5|8274.5|8283.5|8276.5|8277.2|8270.2|0
1729692300000|2024-10-23 14:05:00|8281.2|8274.2|8284|8277|8284.5|8277.5|8277|8270|0
1729692600000|2024-10-23 14:10:00|8284.5|8277.5|8279.5|8272.5|8284.7|8277.7|8277.5|8270.5|0
1729692900000|2024-10-23 14:15:00|8279.2|8272.2|8276.5|8269.5|8283.7|8276.7|8276.5|8269.5|0
1729693200000|2024-10-23 14:20:00|8276.7|8269.7|8266|8259|8277|8270|8265.2|8258.2|0
1729693500000|2024-10-23 14:25:00|8265.7|8258.7|8273.5|8266.5|8274.7|8267.7|8265.7|8258.7|0
1729693800000|2024-10-23 14:30:00|8273|8266|8271|8264|8274.5|8267.5|8269.2|8262.2|0
1729694100000|2024-10-23 14:35:00|8271.5|8264.5|8270.5|8263.5|8273|8266|8268.7|8261.7|0
1729694400000|2024-10-23 14:40:00|8271|8264|8269.2|8262.2|8272.2|8265.2|8267.2|8260.2|0
1729694700000|2024-10-23 14:45:00|8269|8262|8272.5|8265.5|8274.7|8267.7|8269|8262|0
1729695000000|2024-10-23 14:50:00|8273|8266|8263.5|8256.5|8275|8268|8262|8255|0
1729695300000|2024-10-23 14:55:00|8263.7|8256.7|8272|8265|8272.2|8265.2|8263.7|8256.7|0
1729695600000|2024-10-23 15:00:00|8271.2|8264.2|8273|8266|8274.7|8267.7|8270|8263|0
1729695900000|2024-10-23 15:05:00|8272.5|8265.5|8268.7|8261.7|8272.7|8265.7|8266.5|8259.5|0
1729696200000|2024-10-23 15:10:00|8268.5|8261.5|8259.7|8252.7|8268.7|8261.7|8258.5|8251.5|0
1729696500000|2024-10-23 15:15:00|8259.5|8252.5|8257|8250|8261|8254|8256.5|8249.5|0
1729696800000|2024-10-23 15:20:00|8256.7|8249.7|8259|8252|8260|8253|8255|8248|0
1729697100000|2024-10-23 15:25:00|8258.7|8251.7|8261.5|8254.5|8262.5|8255.5|8258.5|8251.5|0
1729697400000|2024-10-23 15:30:00|8259.5|8252.5|8260|8253|8262|8255|8257.5|8250.5|0
1729697700000|2024-10-23 15:35:00|8259|8252|8266.5|8259.5|8266.5|8259.5|8257.5|8250.5|0
1729698000000|2024-10-23 15:40:00|8266.2|8259.2|8267|8260|8268.5|8261.5|8264.7|8257.7|0
1729698300000|2024-10-23 15:45:00|8266.7|8259.7|8269.7|8262.7|8270.7|8263.7|8266.5|8259.5|0
1729698600000|2024-10-23 15:50:00|8270|8263|8271.5|8264.5|8272.7|8265.7|8268.5|8261.5|0
1729698900000|2024-10-23 15:55:00|8271.7|8264.7|8269.2|8262.2|8272.5|8265.5|8268.5|8261.5|0
1729699200000|2024-10-23 16:00:00|8269|8262|8269|8262|8270.5|8263.5|8267.2|8260.2|0
1729699500000|2024-10-23 16:05:00|8268.7|8261.7|8267.2|8260.2|8269.5|8262.5|8266|8259|0
1729699800000|2024-10-23 16:10:00|8267.5|8260.5|8265.5|8258.5|8269.2|8262.2|8265.5|8258.5|0
1729700100000|2024-10-23 16:15:00|8265.7|8258.7|8269.5|8262.5|8270|8263|8265.7|8258.7|0
1729700400000|2024-10-23 16:20:00|8269.7|8262.7|8273|8266|8274.5|8267.5|8269.5|8262.5|0
1729700700000|2024-10-23 16:25:00|8272.5|8265.5|8268.2|8261.2|8272.5|8265.5|8267.5|8260.5|0
1729701000000|2024-10-23 16:30:00|8268|8261|8269|8262|8269.2|8262.2|8264.7|8257.7|0
1729701300000|2024-10-23 16:35:00|8269.2|8262.2|8270.5|8263.5|8271.2|8264.2|8268.5|8261.5|0
1729701600000|2024-10-23 16:40:00|8270|8263|8270.7|8263.7|8272.5|8265.5|8270|8263|0
1729701900000|2024-10-23 16:45:00|8271|8264|8275|8268|8275.2|8268.2|8270.7|8263.7|0
1729702200000|2024-10-23 16:50:00|8275.2|8268.2|8270.2|8263.2|8276|8269|8268.7|8261.7|0
1729702500000|2024-10-23 16:55:00|8270.5|8263.5|8268.7|8261.7|8272|8265|8268.2|8261.2|0
1729702800000|2024-10-23 17:00:00|8269|8262|8264.5|8257.5|8270.2|8263.2|8263.7|8256.7|0
1729703100000|2024-10-23 17:05:00|8264.7|8257.7|8264|8257|8266.5|8259.5|8263.5|8256.5|0
1729703400000|2024-10-23 17:10:00|8263.7|8256.7|8261.7|8254.7|8265.7|8258.7|8260.5|8253.5|0
1729703700000|2024-10-23 17:15:00|8262|8255|8262.5|8255.5|8264.2|8257.2|8261.5|8254.5|0
1729704000000|2024-10-23 17:20:00|8263|8256|8261.2|8254.2|8265|8258|8260.5|8253.5|0
1729704300000|2024-10-23 17:25:00|8261.5|8254.5|8265.2|8258.2|8265.5|8258.5|8260.7|8253.7|0
1729704600000|2024-10-23 17:30:00|8265|8258|8260|8253|8265|8258|8259.5|8252.5|0
1729704900000|2024-10-23 17:35:00|8259.7|8252.7|8260|8253|8261.5|8254.5|8258.2|8251.2|0
1729705200000|2024-10-23 17:40:00|8259.7|8252.7|8262.2|8255.2|8263|8256|8259.7|8252.7|0
1729705500000|2024-10-23 17:45:00|8262|8255|8265.2|8258.2|8265.2|8258.2|8261.2|8254.2|0
1729705800000|2024-10-23 17:50:00|8265|8258|8263|8256|8266|8259|8263|8256|0
1729706100000|2024-10-23 17:55:00|8263.2|8256.2|8262.5|8255.5|8263.7|8256.7|8261.5|8254.5|0
1729706400000|2024-10-23 18:00:00|8261.7|8254.7|8254|8247|8261.7|8254.7|8253|8246|0
1729706700000|2024-10-23 18:05:00|8253.5|8246.5|8253|8246|8254.5|8247.5|8249.5|8242.5|0
1729707000000|2024-10-23 18:10:00|8253.2|8246.2|8248|8241|8253.2|8246.2|8247.5|8240.5|0
1729707300000|2024-10-23 18:15:00|8247.7|8240.7|8244.7|8237.7|8248.5|8241.5|8243.5|8236.5|0
1729707600000|2024-10-23 18:20:00|8244.5|8237.5|8248.7|8241.7|8251.5|8244.5|8244.5|8237.5|0
1729707900000|2024-10-23 18:25:00|8248.5|8241.5|8249.5|8242.5|8252.5|8245.5|8248.5|8241.5|0
1729708200000|2024-10-23 18:30:00|8249|8242|8257.2|8250.2|8257.5|8250.5|8248.5|8241.5|0
1729708500000|2024-10-23 18:35:00|8257|8250|8262|8255|8262.2|8255.2|8256.7|8249.7|0
1729708800000|2024-10-23 18:40:00|8261.5|8254.5|8262.7|8255.7|8264.5|8257.5|8261.2|8254.2|0
1729709100000|2024-10-23 18:45:00|8263|8256|8263.5|8256.5|8266.5|8259.5|8262.7|8255.7|0
1729709400000|2024-10-23 18:50:00|8264|8257|8260.7|8253.7|8264|8257|8259.5|8252.5|0
1729709700000|2024-10-23 18:55:00|8261|8254|8264.5|8257.5|8264.7|8257.7|8261|8254|0
1729710000000|2024-10-23 19:00:00|8264.2|8257.2|8262|8255|8264.2|8257.2|8261.5|8254.5|0
1729710300000|2024-10-23 19:05:00|8261.7|8254.7|8259.2|8252.2|8261.7|8254.7|8258.2|8251.2|0
1729710600000|2024-10-23 19:10:00|8259.5|8252.5|8260.2|8253.2|8261|8254|8259.2|8252.2|0
1729710900000|2024-10-23 19:15:00|8260|8253|8262|8255|8263|8256|8259.5|8252.5|0
1729711200000|2024-10-23 19:20:00|8261.7|8254.7|8260|8253|8263|8256|8259.5|8252.5|0
1729711500000|2024-10-23 19:25:00|8260.2|8253.2|8261.2|8254.2|8263|8256|8258.2|8251.2|0
1729711800000|2024-10-23 19:30:00|8261.5|8254.5|8262|8255|8263.7|8256.7|8259.5|8252.5|0
1729712100000|2024-10-23 19:35:00|8262.2|8255.2|8262.5|8255.5|8263|8256|8261.5|8254.5|0
1729712400000|2024-10-23 19:40:00|8262.7|8255.7|8265.5|8258.5|8265.5|8258.5|8262|8255|0
1729712700000|2024-10-23 19:45:00|8265.7|8258.7|8266|8259|8267.2|8260.2|8264|8257|0
1729713000000|2024-10-23 19:50:00|8266.5|8259.5|8269|8262|8269.7|8262.7|8263.5|8256.5|0
1729713300000|2024-10-23 19:55:00|8268.5|8261.5|8269.3|8262.3|8273.5|8266.5|8268.5|8261.5|0
1729713600000|2024-10-23 20:00:00|8269.6|8262.6|8272.5|8265.5|8274|8267|8267.3|8260.3|0
1729713900000|2024-10-23 20:05:00|8272.4|8265.4|8268.9|8261.9|8272.4|8265.4|8268.7|8261.7|0
1729714200000|2024-10-23 20:10:00|8268.7|8261.7|8271.6|8264.6|8271.9|8264.9|8267.6|8260.6|0
1729714500000|2024-10-23 20:15:00|8271.7|8264.7|8273.1|8266.1|8273.6|8266.6|8271.7|8264.7|0
1729714800000|2024-10-23 20:20:00|8273.2|8266.2|8272.6|8265.6|8273.3|8266.3|8271.2|8264.2|0
1729715100000|2024-10-23 20:25:00|8272.4|8265.4|8273.2|8266.2|8273.2|8266.2|8271.6|8264.6|0
1729715400000|2024-10-23 20:30:00|8273.3|8266.3|8273.2|8266.2|8273.7|8266.7|8272.4|8265.4|0
1729715700000|2024-10-23 20:35:00|8273.1|8266.1|8272.6|8265.6|8274|8267|8272.6|8265.6|0
1729716000000|2024-10-23 20:40:00|8272.5|8265.5|8271.6|8264.6|8272.9|8265.9|8271.2|8264.2|0
1729716300000|2024-10-23 20:45:00|8271.7|8264.7|8271.8|8264.8|8272|8265|8270.7|8263.7|0
1729716600000|2024-10-23 20:50:00|8271.7|8264.7|8272.1|8265.1|8272.7|8265.7|8271.4|8264.4|0
1729716900000|2024-10-23 20:55:00|8272|8265|8270.7|8263.7|8272|8265|8269|8262|0
1729717200000|2024-10-23 21:00:00|8269.7|8262.7|8269.5|8262.5|8269.7|8262.7|8269.4|8262.4|0
1729717500000|2024-10-23 21:05:00|8269.6|8262.6|8269.7|8262.7|8270.1|8263.1|8269.3|8262.3|0
1729717800000|2024-10-23 21:10:00|8269.6|8262.6|8269.6|8262.6|8269.7|8262.7|8269.3|8262.3|0
1729718100000|2024-10-23 21:15:00|8269.7|8262.7|8270.1|8263.1|8270.1|8263.1|8269.7|8262.7|0
1729718400000|2024-10-23 21:20:00|8270|8263|8271|8264|8271|8264|8269.7|8262.7|0
1729718700000|2024-10-23 21:25:00|8270.8|8263.8|8271.2|8264.2|8271.4|8264.4|8270.2|8263.2|0
1729719000000|2024-10-23 21:30:00|8271.1|8264.1|8270.4|8263.4|8271.2|8264.2|8270.4|8263.4|0
1729719300000|2024-10-23 21:35:00|8270.3|8263.3|8270.7|8263.7|8270.7|8263.7|8270.2|8263.2|0
1729719600000|2024-10-23 21:40:00|8270.8|8263.8|8270.7|8263.7|8270.8|8263.8|8270.7|8263.7|0
1729719900000|2024-10-23 21:45:00|8270.9|8263.9|8270.7|8263.7|8271.3|8264.3|8270.7|8263.7|0
1729720200000|2024-10-23 21:50:00|8270.5|8263.5|8270.6|8263.6|8270.6|8263.6|8270.3|8263.3|0
1729720500000|2024-10-23 21:55:00|8270.5|8263.5|8270.6|8263.6|8271.3|8264.3|8270.5|8263.5|0
1729720800000|2024-10-23 22:00:00|8271.4|8264.4|8270.6|8263.6|8272|8265|8270.4|8263.4|0
1729721100000|2024-10-23 22:05:00|8270.5|8263.5|8270|8263|8270.6|8263.6|8269.6|8262.6|0
1729721400000|2024-10-23 22:10:00|8270.1|8263.1|8270.9|8263.9|8271.1|8264.1|8270.1|8263.1|0
1729721700000|2024-10-23 22:15:00|8271|8264|8272.6|8265.6|8273.2|8266.2|8269|8262|0
1729722000000|2024-10-23 22:20:00|8272.7|8265.7|8273.8|8266.8|8273.8|8266.8|8271.5|8264.5|0
1729722300000|2024-10-23 22:25:00|8273.9|8266.9|8273.6|8266.6|8274|8267|8273.6|8266.6|0
1729722600000|2024-10-23 22:30:00|8273.7|8266.7|8272.4|8265.4|8273.8|8266.8|8271|8264|0
1729722900000|2024-10-23 22:35:00|8272.3|8265.3|8271.1|8264.1|8272.4|8265.4|8271.1|8264.1|0
1729723200000|2024-10-23 22:40:00|8271.2|8264.2|8271.7|8264.7|8272.4|8265.4|8271.1|8264.1|0
1729723500000|2024-10-23 22:45:00|8271.5|8264.5|8271.9|8264.9|8272.1|8265.1|8271.5|8264.5|0
1729723800000|2024-10-23 22:50:00|8272.1|8265.1|8271.6|8264.6|8272.3|8265.3|8271.2|8264.2|0
1729724100000|2024-10-23 22:55:00|8271.5|8264.5|8272|8265|8272.4|8265.4|8271.4|8264.4|0
1729724400000|2024-10-23 23:00:00|8271.9|8264.9|8270.3|8263.3|8272|8265|8270.3|8263.3|0
1729724700000|2024-10-23 23:05:00|8270.4|8263.4|8270.5|8263.5|8270.7|8263.7|8270.1|8263.1|0
1729725000000|2024-10-23 23:10:00|8271.5|8264.5|8271.4|8264.4|8271.7|8264.7|8271.4|8264.4|0
1729725300000|2024-10-23 23:15:00|8271.3|8264.3|8270.9|8263.9|8271.5|8264.5|8270.9|8263.9|0
1729725600000|2024-10-23 23:20:00|8270.8|8263.8|8268.6|8261.6|8270.9|8263.9|8268.6|8261.6|0
1729725900000|2024-10-23 23:25:00|8268.5|8261.5|8269.4|8262.4|8269.5|8262.5|8267.3|8260.3|0
1729726200000|2024-10-23 23:30:00|8269.5|8262.5|8271.2|8264.2|8271.2|8264.2|8269.5|8262.5|0
1729726500000|2024-10-23 23:35:00|8271.1|8264.1|8271.5|8264.5|8271.9|8264.9|8270.6|8263.6|0
1729726800000|2024-10-23 23:40:00|8271.4|8264.4|8271.5|8264.5|8272.1|8265.1|8271.3|8264.3|0
1729727100000|2024-10-23 23:45:00|8271.6|8264.6|8273.4|8266.4|8273.7|8266.7|8271.3|8264.3|0
1729727400000|2024-10-23 23:50:00|8273.5|8266.5|8273.5|8266.5|8273.9|8266.9|8273.3|8266.3|0
1729727700000|2024-10-23 23:55:00|8273.4|8266.4|8273.5|8266.5|8274.1|8267.1|8273.3|8266.3|0
1729728000000|2024-10-24 00:00:00|8273.3|8266.3|8281.1|8274.1|8281.1|8274.1|8268.3|8261.3|0
1729728300000|2024-10-24 00:05:00|8281.4|8274.4|8280.6|8273.6|8282.6|8275.6|8279.6|8272.6|0
1729728600000|2024-10-24 00:10:00|8281.1|8274.1|8277.4|8270.4|8281.1|8274.1|8277.1|8270.1|0
1729728900000|2024-10-24 00:15:00|8277.6|8270.6|8275.6|8268.6|8277.6|8270.6|8273.4|8266.4|0
1729729200000|2024-10-24 00:20:00|8275.9|8268.9|8277.6|8270.6|8279.9|8272.9|8275.1|8268.1|0
1729729500000|2024-10-24 00:25:00|8277.4|8270.4|8277.4|8270.4|8280.1|8273.1|8276.9|8269.9|0
1729729800000|2024-10-24 00:30:00|8278.1|8271.1|8279.1|8272.1|8279.1|8272.1|8277.9|8270.9|0
1729730100000|2024-10-24 00:35:00|8279.4|8272.4|8287.1|8280.1|8287.4|8280.4|8279.1|8272.1|0
1729730400000|2024-10-24 00:40:00|8287.4|8280.4|8289.1|8282.1|8292.1|8285.1|8287.4|8280.4|0
1729730700000|2024-10-24 00:45:00|8288.9|8281.9|8291.6|8284.6|8291.9|8284.9|8288.9|8281.9|0
1729731000000|2024-10-24 00:50:00|8291.1|8284.1|8291.6|8284.6|8291.9|8284.9|8289.4|8282.4|0
1729731300000|2024-10-24 00:55:00|8292.1|8285.1|8295.6|8288.6|8295.6|8288.6|8290.9|8283.9|0
1729731600000|2024-10-24 01:00:00|8295.4|8288.4|8291.1|8284.1|8295.4|8288.4|8289.6|8282.6|0
1729731900000|2024-10-24 01:05:00|8291.4|8284.4|8288.9|8281.9|8291.6|8284.6|8287.1|8280.1|0
1729732200000|2024-10-24 01:10:00|8289.4|8282.4|8288.1|8281.1|8290.1|8283.1|8287.4|8280.4|0
1729732500000|2024-10-24 01:15:00|8288.4|8281.4|8288.4|8281.4|8289.4|8282.4|8286.9|8279.9|0
1729732800000|2024-10-24 01:20:00|8288.6|8281.6|8288.9|8281.9|8289.4|8282.4|8286.1|8279.1|0
1729733100000|2024-10-24 01:25:00|8289.1|8282.1|8288.4|8281.4|8291.6|8284.6|8288.4|8281.4|0
1729733400000|2024-10-24 01:30:00|8288.6|8281.6|8291.4|8284.4|8292.6|8285.6|8288.6|8281.6|0
1729733700000|2024-10-24 01:35:00|8291.6|8284.6|8291.4|8284.4|8292.6|8285.6|8291.4|8284.4|0
1729734000000|2024-10-24 01:40:00|8291.6|8284.6|8291.9|8284.9|8292.6|8285.6|8290.4|8283.4|0
1729734300000|2024-10-24 01:45:00|8291.6|8284.6|8288.4|8281.4|8291.9|8284.9|8288.1|8281.1|0
1729734600000|2024-10-24 01:50:00|8288.6|8281.6|8290.9|8283.9|8292.6|8285.6|8288.6|8281.6|0
1729734900000|2024-10-24 01:55:00|8290.6|8283.6|8289.9|8282.9|8290.9|8283.9|8288.9|8281.9|0
1729735200000|2024-10-24 02:00:00|8289.4|8282.4|8287.4|8280.4|8290.6|8283.6|8285.6|8278.6|0
1729735500000|2024-10-24 02:05:00|8287.9|8280.9|8288.6|8281.6|8288.6|8281.6|8285.6|8278.6|0
1729735800000|2024-10-24 02:10:00|8288.9|8281.9|8288.4|8281.4|8290.6|8283.6|8288.4|8281.4|0
1729736100000|2024-10-24 02:15:00|8287.9|8280.9|8288.6|8281.6|8289.9|8282.9|8286.6|8279.6|0
1729736400000|2024-10-24 02:20:00|8288.4|8281.4|8290.4|8283.4|8290.4|8283.4|8286.6|8279.6|0
1729736700000|2024-10-24 02:25:00|8290.9|8283.9|8290.4|8283.4|8291.9|8284.9|8290.1|8283.1|0
1729737000000|2024-10-24 02:30:00|8290.1|8283.1|8294.6|8287.6|8294.9|8287.9|8289.4|8282.4|0
1729737300000|2024-10-24 02:35:00|8294.1|8287.1|8295.1|8288.1|8295.6|8288.6|8293.9|8286.9|0
1729737600000|2024-10-24 02:40:00|8294.9|8287.9|8294.6|8287.6|8294.9|8287.9|8293.9|8286.9|0
1729737900000|2024-10-24 02:45:00|8294.9|8287.9|8294.4|8287.4|8295.1|8288.1|8293.9|8286.9|0
1729738200000|2024-10-24 02:50:00|8294.6|8287.6|8293.6|8286.6|8295.1|8288.1|8293.6|8286.6|0
1729738500000|2024-10-24 02:55:00|8293.4|8286.4|8292.1|8285.1|8294.4|8287.4|8291.9|8284.9|0
1729738800000|2024-10-24 03:00:00|8291.9|8284.9|8293.9|8286.9|8295.1|8288.1|8291.6|8284.6|0
1729739100000|2024-10-24 03:05:00|8294.1|8287.1|8293.6|8286.6|8294.1|8287.1|8293.1|8286.1|0
1729739400000|2024-10-24 03:10:00|8293.9|8286.9|8292.9|8285.9|8294.6|8287.6|8292.9|8285.9|0
1729739700000|2024-10-24 03:15:00|8292.4|8285.4|8291.1|8284.1|8292.4|8285.4|8290.6|8283.6|0
1729740000000|2024-10-24 03:20:00|8290.6|8283.6|8292.9|8285.9|8292.9|8285.9|8290.6|8283.6|0
1729740300000|2024-10-24 03:25:00|8292.4|8285.4|8291.4|8284.4|8292.4|8285.4|8290.9|8283.9|0
1729740600000|2024-10-24 03:30:00|8291.6|8284.6|8291.6|8284.6|8292.1|8285.1|8291.1|8284.1|0
1729740900000|2024-10-24 03:35:00|8291.4|8284.4|8289.4|8282.4|8291.9|8284.9|8289.4|8282.4|0
1729741200000|2024-10-24 03:40:00|8289.6|8282.6|8288.4|8281.4|8290.1|8283.1|8288.4|8281.4|0
1729741500000|2024-10-24 03:45:00|8288.1|8281.1|8288.4|8281.4|8288.6|8281.6|8287.9|8280.9|0
1729741800000|2024-10-24 03:50:00|8288.1|8281.1|8287.9|8280.9|8289.1|8282.1|8286.6|8279.6|0
1729742100000|2024-10-24 03:55:00|8288.1|8281.1|8287.9|8280.9|8288.6|8281.6|8287.6|8280.6|0
1729742400000|2024-10-24 04:00:00|8286.6|8279.6|8285.9|8278.9|8288.6|8281.6|8285.9|8278.9|0
1729742700000|2024-10-24 04:05:00|8286.1|8279.1|8285.1|8278.1|8286.6|8279.6|8284.4|8277.4|0
1729743000000|2024-10-24 04:10:00|8285.4|8278.4|8285.1|8278.1|8286.6|8279.6|8284.6|8277.6|0
1729743300000|2024-10-24 04:15:00|8284.6|8277.6|8284.6|8277.6|8285.6|8278.6|8284.1|8277.1|0
1729743600000|2024-10-24 04:20:00|8284.1|8277.1|8284.1|8277.1|8284.9|8277.9|8283.6|8276.6|0
1729743900000|2024-10-24 04:25:00|8284.6|8277.6|8284.1|8277.1|8286.1|8279.1|8284.1|8277.1|0
1729744200000|2024-10-24 04:30:00|8283.9|8276.9|8282.6|8275.6|8283.9|8276.9|8282.6|8275.6|0
1729744500000|2024-10-24 04:35:00|8282.9|8275.9|8281.9|8274.9|8283.1|8276.1|8281.9|8274.9|0
1729744800000|2024-10-24 04:40:00|8281.6|8274.6|8281.1|8274.1|8282.1|8275.1|8280.9|8273.9|0
1729745100000|2024-10-24 04:45:00|8280.6|8273.6|8281.1|8274.1|8281.6|8274.6|8279.4|8272.4|0
1729745400000|2024-10-24 04:50:00|8281.4|8274.4|8281.1|8274.1|8281.6|8274.6|8280.4|8273.4|0
1729745700000|2024-10-24 04:55:00|8281.4|8274.4|8282.6|8275.6|8283.6|8276.6|8281.4|8274.4|0
1729746000000|2024-10-24 05:00:00|8281.9|8274.9|8279.6|8272.6|8282.1|8275.1|8279.6|8272.6|0
1729746300000|2024-10-24 05:05:00|8279.4|8272.4|8277.9|8270.9|8279.9|8272.9|8277.6|8270.6|0
1729746600000|2024-10-24 05:10:00|8277.6|8270.6|8278.6|8271.6|8280.1|8273.1|8277.6|8270.6|0
1729746900000|2024-10-24 05:15:00|8279.1|8272.1|8280.9|8273.9|8282.4|8275.4|8279.1|8272.1|0
1729747200000|2024-10-24 05:20:00|8280.6|8273.6|8279.6|8272.6|8281.9|8274.9|8279.1|8272.1|0
1729747500000|2024-10-24 05:25:00|8279.4|8272.4|8277.4|8270.4|8279.4|8272.4|8277.4|8270.4|0
1729747800000|2024-10-24 05:30:00|8277.6|8270.6|8281.6|8274.6|8282.1|8275.1|8277.4|8270.4|0
1729748100000|2024-10-24 05:35:00|8282.1|8275.1|8283.6|8276.6|8284.1|8277.1|8282.1|8275.1|0
1729748400000|2024-10-24 05:40:00|8283.4|8276.4|8282.4|8275.4|8283.4|8276.4|8281.9|8274.9|0
1729748700000|2024-10-24 05:45:00|8282.6|8275.6|8284.1|8277.1|8284.4|8277.4|8282.6|8275.6|0
1729749000000|2024-10-24 05:50:00|8283.6|8276.6|8285.4|8278.4|8285.6|8278.6|8283.4|8276.4|0
1729749300000|2024-10-24 05:55:00|8285.6|8278.6|8284.4|8277.4|8285.6|8278.6|8283.6|8276.6|0
1729749600000|2024-10-24 06:00:00|8284.6|8277.6|8297.4|8290.4|8297.6|8290.6|8284.6|8277.6|0
1729749900000|2024-10-24 06:05:00|8297.6|8290.6|8297.1|8290.1|8299.1|8292.1|8293.4|8286.4|0
1729750200000|2024-10-24 06:10:00|8297.4|8290.4|8298.4|8291.4|8301.1|8294.1|8295.4|8288.4|0
1729750500000|2024-10-24 06:15:00|8298.6|8291.6|8304.1|8297.1|8304.4|8297.4|8297.6|8290.6|0
1729750800000|2024-10-24 06:20:00|8304.6|8297.6|8308.1|8301.1|8308.4|8301.4|8302.6|8295.6|0
1729751100000|2024-10-24 06:25:00|8308.4|8301.4|8309.1|8302.1|8310.9|8303.9|8305.1|8298.1|0
1729751400000|2024-10-24 06:30:00|8308.6|8301.6|8293.9|8286.9|8312.1|8305.1|8291.6|8284.6|0
1729751700000|2024-10-24 06:35:00|8294.1|8287.1|8300.6|8293.6|8304.6|8297.6|8293.6|8286.6|0
1729752000000|2024-10-24 06:40:00|8300.9|8293.9|8297.1|8290.1|8300.9|8293.9|8294.1|8287.1|0
1729752300000|2024-10-24 06:45:00|8297.4|8290.4|8293.1|8286.1|8297.4|8290.4|8290.6|8283.6|0
1729752600000|2024-10-24 06:50:00|8293.6|8286.6|8295.1|8288.1|8297.9|8290.9|8293.4|8286.4|0
1729752900000|2024-10-24 06:55:00|8295.4|8288.4|8288.9|8281.9|8296.1|8289.1|8284.6|8277.6|0
1729753200000|2024-10-24 07:00:00|8290.6|8283.6|8297.4|8290.4|8300.4|8293.4|8285.6|8278.6|0
1729753500000|2024-10-24 07:05:00|8297.9|8290.9|8297.1|8290.1|8302.4|8295.4|8293.9|8286.9|0
1729753800000|2024-10-24 07:10:00|8298.4|8291.4|8305.9|8298.9|8305.9|8298.9|8296.4|8289.4|0
1729754100000|2024-10-24 07:15:00|8303.6|8296.6|8307.4|8300.4|8307.9|8300.9|8302.4|8295.4|0
1729754400000|2024-10-24 07:20:00|8307.1|8300.1|8304.6|8297.6|8308.6|8301.6|8302.4|8295.4|0
1729754700000|2024-10-24 07:25:00|8304.9|8297.9|8309.6|8302.6|8310.1|8303.1|8301.9|8294.9|0
1729755000000|2024-10-24 07:30:00|8311.6|8304.6|8314.6|8307.6|8315.9|8308.9|8311.4|8304.4|0
1729755300000|2024-10-24 07:35:00|8314.4|8307.4|8315.4|8308.4|8320.9|8313.9|8314.4|8307.4|0
1729755600000|2024-10-24 07:40:00|8315.1|8308.1|8316.8|8309.8|8317.1|8310.1|8312.1|8305.1|0
1729755900000|2024-10-24 07:45:00|8317.1|8310.1|8319.6|8312.6|8321.3|8314.3|8316.6|8309.6|0
1729756200000|2024-10-24 07:50:00|8321.6|8314.6|8319.1|8312.1|8324.6|8317.6|8318.1|8311.1|0
1729756500000|2024-10-24 07:55:00|8319.6|8312.6|8324.1|8317.1|8324.8|8317.8|8319.1|8312.1|0
1729756800000|2024-10-24 08:00:00|8323.6|8316.6|8316.1|8309.1|8326.1|8319.1|8314.6|8307.6|0
1729757100000|2024-10-24 08:05:00|8316.6|8309.6|8312.6|8305.6|8317.3|8310.3|8312.6|8305.6|0
1729757400000|2024-10-24 08:10:00|8312.3|8305.3|8319.6|8312.6|8320.1|8313.1|8312.3|8305.3|0
1729757700000|2024-10-24 08:15:00|8319.3|8312.3|8326.6|8319.6|8326.6|8319.6|8319.1|8312.1|0
1729758000000|2024-10-24 08:20:00|8327.1|8320.1|8326.3|8319.3|8327.8|8320.8|8323.3|8316.3|0
1729758300000|2024-10-24 08:25:00|8326.1|8319.1|8327.8|8320.8|8328.3|8321.3|8326.1|8319.1|0
1729758600000|2024-10-24 08:30:00|8332.3|8325.3|8339.6|8332.6|8340.6|8333.6|8332.1|8325.1|0
1729758900000|2024-10-24 08:35:00|8340.1|8333.1|8340.1|8333.1|8344.1|8337.1|8339.3|8332.3|0
1729759200000|2024-10-24 08:40:00|8340.3|8333.3|8335.3|8328.3|8340.3|8333.3|8333.1|8326.1|0
1729759500000|2024-10-24 08:45:00|8335.6|8328.6|8331.6|8324.6|8336.8|8329.8|8329.8|8322.8|0
1729759800000|2024-10-24 08:50:00|8331.3|8324.3|8330.1|8323.1|8332.6|8325.6|8327.1|8320.1|0
1729760100000|2024-10-24 08:55:00|8329.8|8322.8|8326.3|8319.3|8330.3|8323.3|8326.1|8319.1|0
1729760400000|2024-10-24 09:00:00|8326.1|8319.1|8324.6|8317.6|8328.8|8321.8|8324.6|8317.6|0
1729760700000|2024-10-24 09:05:00|8324.1|8317.1|8327.6|8320.6|8328.8|8321.8|8322.6|8315.6|0
1729761000000|2024-10-24 09:10:00|8327.8|8320.8|8325.3|8318.3|8328.1|8321.1|8322.8|8315.8|0
1729761300000|2024-10-24 09:15:00|8325.8|8318.8|8328.6|8321.6|8329.3|8322.3|8324.8|8317.8|0
1729761600000|2024-10-24 09:20:00|8328.8|8321.8|8327.6|8320.6|8330.6|8323.6|8324.6|8317.6|0
1729761900000|2024-10-24 09:25:00|8327.8|8320.8|8328.1|8321.1|8329.8|8322.8|8323.8|8316.8|0
1729762200000|2024-10-24 09:30:00|8327.8|8320.8|8327.8|8320.8|8328.6|8321.6|8325.3|8318.3|0
1729762500000|2024-10-24 09:35:00|8327.6|8320.6|8324.3|8317.3|8327.6|8320.6|8323.6|8316.6|0
1729762800000|2024-10-24 09:40:00|8323.6|8316.6|8316.8|8309.8|8324.3|8317.3|8316.1|8309.1|0
1729763100000|2024-10-24 09:45:00|8316.6|8309.6|8310.3|8303.3|8316.6|8309.6|8309.1|8302.1|0
1729763400000|2024-10-24 09:50:00|8310.6|8303.6|8314.8|8307.8|8317.1|8310.1|8309.3|8302.3|0
1729763700000|2024-10-24 09:55:00|8314.6|8307.6|8315.6|8308.6|8315.6|8308.6|8311.6|8304.6|0
1729764000000|2024-10-24 10:00:00|8315.8|8308.8|8315.3|8308.3|8316.8|8309.8|8312.6|8305.6|0
1729764300000|2024-10-24 10:05:00|8315.1|8308.1|8313.8|8306.8|8315.6|8308.6|8312.1|8305.1|0
1729764600000|2024-10-24 10:10:00|8313.6|8306.6|8313.6|8306.6|8314.3|8307.3|8311.1|8304.1|0
1729764900000|2024-10-24 10:15:00|8313.3|8306.3|8314.6|8307.6|8316.1|8309.1|8313.1|8306.1|0
1729765200000|2024-10-24 10:20:00|8314.3|8307.3|8315.6|8308.6|8317.1|8310.1|8314.3|8307.3|0
1729765500000|2024-10-24 10:25:00|8315.3|8308.3|8313.3|8306.3|8316.1|8309.1|8312.3|8305.3|0
1729765800000|2024-10-24 10:30:00|8313.6|8306.6|8312.1|8305.1|8314.3|8307.3|8310.3|8303.3|0
1729766100000|2024-10-24 10:35:00|8311.6|8304.6|8309.1|8302.1|8312.8|8305.8|8305.8|8298.8|0
1729766400000|2024-10-24 10:40:00|8308.6|8301.6|8310.1|8303.1|8310.8|8303.8|8306.1|8299.1|0
1729766700000|2024-10-24 10:45:00|8310.6|8303.6|8309.8|8302.8|8311.6|8304.6|8309.1|8302.1|0
1729767000000|2024-10-24 10:50:00|8310.1|8303.1|8307.6|8300.6|8310.3|8303.3|8306.6|8299.6|0
1729767300000|2024-10-24 10:55:00|8307.3|8300.3|8307.3|8300.3|8307.3|8300.3|8305.1|8298.1|0
1729767600000|2024-10-24 11:00:00|8307.1|8300.1|8305.1|8298.1|8308.1|8301.1|8304.3|8297.3|0
1729767900000|2024-10-24 11:05:00|8305.3|8298.3|8307.8|8300.8|8309.3|8302.3|8303.6|8296.6|0
1729768200000|2024-10-24 11:10:00|8308.1|8301.1|8304.1|8297.1|8308.6|8301.6|8304.1|8297.1|0
1729768500000|2024-10-24 11:15:00|8303.8|8296.8|8301.6|8294.6|8306.1|8299.1|8300.8|8293.8|0
1729768800000|2024-10-24 11:20:00|8301.1|8294.1|8299.6|8292.6|8301.6|8294.6|8298.1|8291.1|0
1729769100000|2024-10-24 11:25:00|8299.8|8292.8|8296.8|8289.8|8300.3|8293.3|8295.8|8288.8|0
1729769400000|2024-10-24 11:30:00|8296.6|8289.6|8296.6|8289.6|8297.1|8290.1|8294.8|8287.8|0
1729769700000|2024-10-24 11:35:00|8296.1|8289.1|8297.1|8290.1|8297.6|8290.6|8294.6|8287.6|0
1729770000000|2024-10-24 11:40:00|8297.5|8290.5|8300.7|8293.7|8300.7|8293.7|8296|8289|0
1729770300000|2024-10-24 11:45:00|8300.5|8293.5|8307.7|8300.7|8308|8301|8300.5|8293.5|0
1729770600000|2024-10-24 11:50:00|8307.5|8300.5|8310.5|8303.5|8310.5|8303.5|8307.5|8300.5|0
1729770900000|2024-10-24 11:55:00|8310.7|8303.7|8306.5|8299.5|8313|8306|8306.5|8299.5|0
1729771200000|2024-10-24 12:00:00|8306.2|8299.2|8298|8291|8306.2|8299.2|8297.7|8290.7|0
1729771500000|2024-10-24 12:05:00|8297.7|8290.7|8299|8292|8299.2|8292.2|8296.5|8289.5|0
1729771800000|2024-10-24 12:10:00|8298.7|8291.7|8302.5|8295.5|8303.2|8296.2|8297.5|8290.5|0
1729772100000|2024-10-24 12:15:00|8302.7|8295.7|8299.5|8292.5|8304|8297|8297.7|8290.7|0
1729772400000|2024-10-24 12:20:00|8299|8292|8303.5|8296.5|8303.7|8296.7|8299|8292|0
1729772700000|2024-10-24 12:25:00|8303.2|8296.2|8301.7|8294.7|8305.2|8298.2|8301.5|8294.5|0
1729773000000|2024-10-24 12:30:00|8303|8296|8299|8292|8304.7|8297.7|8297.7|8290.7|0
1729773300000|2024-10-24 12:35:00|8298.5|8291.5|8303.5|8296.5|8304|8297|8298.5|8291.5|0
1729773600000|2024-10-24 12:40:00|8302.2|8295.2|8300.7|8293.7|8303|8296|8298|8291|0
1729773900000|2024-10-24 12:45:00|8300.5|8293.5|8299.2|8292.2|8301.7|8294.7|8297.5|8290.5|0
1729774200000|2024-10-24 12:50:00|8299|8292|8301.2|8294.2|8302.7|8295.7|8298|8291|0
1729774500000|2024-10-24 12:55:00|8301.5|8294.5|8302.2|8295.2|8302.5|8295.5|8299.5|8292.5|0
1729774800000|2024-10-24 13:00:00|8303|8296|8302.5|8295.5|8305|8298|8300.2|8293.2|0
1729775100000|2024-10-24 13:05:00|8302.7|8295.7|8310.7|8303.7|8311|8304|8302.7|8295.7|0
1729775400000|2024-10-24 13:10:00|8311|8304|8311.7|8304.7|8314.7|8307.7|8310.5|8303.5|0
1729775700000|2024-10-24 13:15:00|8312|8305|8314|8307|8314.7|8307.7|8311.2|8304.2|0
1729776000000|2024-10-24 13:20:00|8313.7|8306.7|8309.2|8302.2|8316.5|8309.5|8309|8302|0
1729776300000|2024-10-24 13:25:00|8309|8302|8312.5|8305.5|8313|8306|8308|8301|0
1729776600000|2024-10-24 13:30:00|8312.2|8305.2|8308.7|8301.7|8314|8307|8308.7|8301.7|0
1729776900000|2024-10-24 13:35:00|8309|8302|8307.5|8300.5|8310.5|8303.5|8302|8295|0
1729777200000|2024-10-24 13:40:00|8308|8301|8304.5|8297.5|8309.2|8302.2|8303.2|8296.2|0
1729777500000|2024-10-24 13:45:00|8304.2|8297.2|8302.2|8295.2|8304.5|8297.5|8299.5|8292.5|0
1729777800000|2024-10-24 13:50:00|8302|8295|8301.7|8294.7|8303|8296|8290.2|8283.2|0
1729778100000|2024-10-24 13:55:00|8300.5|8293.5|8302.5|8295.5|8304.5|8297.5|8300.5|8293.5|0
1729778400000|2024-10-24 14:00:00|8303.2|8296.2|8296.5|8289.5|8304.2|8297.2|8295.7|8288.7|0
1729778700000|2024-10-24 14:05:00|8296.2|8289.2|8290.7|8283.7|8296.5|8289.5|8290.5|8283.5|0
1729779000000|2024-10-24 14:10:00|8290.5|8283.5|8290.8|8283.8|8292.8|8285.8|8286|8279|0
1729779300000|2024-10-24 14:15:00|8290.3|8283.3|8289.5|8282.5|8291.3|8284.3|8286.3|8279.3|0
1729779600000|2024-10-24 14:20:00|8289.3|8282.3|8290|8283|8291.5|8284.5|8284.3|8277.3|0
1729779900000|2024-10-24 14:25:00|8289.8|8282.8|8288.3|8281.3|8292|8285|8286.3|8279.3|0
1729780200000|2024-10-24 14:30:00|8287.8|8280.8|8287.3|8280.3|8290|8283|8285.3|8278.3|0
1729780500000|2024-10-24 14:35:00|8286.8|8279.8|8286.3|8279.3|8290.3|8283.3|8286|8279|0
1729780800000|2024-10-24 14:40:00|8285.8|8278.8|8286.3|8279.3|8287.8|8280.8|8283.8|8276.8|0
1729781100000|2024-10-24 14:45:00|8285.3|8278.3|8287.8|8280.8|8288|8281|8281.3|8274.3|0
1729781400000|2024-10-24 14:50:00|8287.3|8280.3|8283.5|8276.5|8287.5|8280.5|8280.8|8273.8|0
1729781700000|2024-10-24 14:55:00|8283.8|8276.8|8284.8|8277.8|8288.3|8281.3|8282.3|8275.3|0
1729782000000|2024-10-24 15:00:00|8285.3|8278.3|8281.8|8274.8|8288.3|8281.3|8281.3|8274.3|0
1729782300000|2024-10-24 15:05:00|8281.3|8274.3|8278.3|8271.3|8281.3|8274.3|8276.5|8269.5|0
1729782600000|2024-10-24 15:10:00|8277.8|8270.8|8279.8|8272.8|8280.8|8273.8|8277.8|8270.8|0
1729782900000|2024-10-24 15:15:00|8279.3|8272.3|8280.8|8273.8|8280.8|8273.8|8276.5|8269.5|0
1729783200000|2024-10-24 15:20:00|8280.5|8273.5|8274.8|8267.8|8281|8274|8273.3|8266.3|0
1729783500000|2024-10-24 15:25:00|8275|8268|8276.5|8269.5|8279|8272|8274.5|8267.5|0
1729783800000|2024-10-24 15:30:00|8276.8|8269.8|8271.5|8264.5|8276.8|8269.8|8268.3|8261.3|0
1729784100000|2024-10-24 15:35:00|8271|8264|8271.3|8264.3|8273.5|8266.5|8269.3|8262.3|0
1729784400000|2024-10-24 15:40:00|8271|8264|8270.3|8263.3|8273.8|8266.8|8268.3|8261.3|0
1729784700000|2024-10-24 15:45:00|8270.8|8263.8|8263.3|8256.3|8271.8|8264.8|8263.3|8256.3|0
1729785000000|2024-10-24 15:50:00|8263|8256|8269|8262|8269|8262|8262.8|8255.8|0
1729785300000|2024-10-24 15:55:00|8269.3|8262.3|8269.3|8262.3|8272.3|8265.3|8269|8262|0
1729785600000|2024-10-24 16:00:00|8268.8|8261.8|8266.3|8259.3|8269|8262|8264.5|8257.5|0
1729785900000|2024-10-24 16:05:00|8266|8259|8263.5|8256.5|8268.3|8261.3|8261.3|8254.3|0
1729786200000|2024-10-24 16:10:00|8263.8|8256.8|8264.8|8257.8|8265.8|8258.8|8261.8|8254.8|0
1729786500000|2024-10-24 16:15:00|8265.3|8258.3|8268|8261|8268|8261|8264|8257|0
1729786800000|2024-10-24 16:20:00|8267.8|8260.8|8269.8|8262.8|8270.8|8263.8|8265.8|8258.8|0
1729787100000|2024-10-24 16:25:00|8269.3|8262.3|8271.8|8264.8|8272.8|8265.8|8268.8|8261.8|0
1729787400000|2024-10-24 16:30:00|8271.3|8264.3|8275.3|8268.3|8275.8|8268.8|8271|8264|0
1729787700000|2024-10-24 16:35:00|8275|8268|8271.8|8264.8|8275.5|8268.5|8271.3|8264.3|0
1729788000000|2024-10-24 16:40:00|8271.5|8264.5|8270.3|8263.3|8272.3|8265.3|8268.3|8261.3|0
1729788300000|2024-10-24 16:45:00|8269.8|8262.8|8273.3|8266.3|8273.5|8266.5|8269.8|8262.8|0
1729788600000|2024-10-24 16:50:00|8273.5|8266.5|8272.8|8265.8|8275.3|8268.3|8271.3|8264.3|0
1729788900000|2024-10-24 16:55:00|8273|8266|8274.8|8267.8|8275|8268|8273|8266|0
1729789200000|2024-10-24 17:00:00|8274.3|8267.3|8275.8|8268.8|8276.3|8269.3|8272.8|8265.8|0
1729789500000|2024-10-24 17:05:00|8275.3|8268.3|8275.8|8268.8|8276.3|8269.3|8273.8|8266.8|0
1729789800000|2024-10-24 17:10:00|8276.3|8269.3|8277.3|8270.3|8278.8|8271.8|8276.3|8269.3|0
1729790100000|2024-10-24 17:15:00|8277.5|8270.5|8276.8|8269.8|8277.8|8270.8|8274.8|8267.8|0
1729790400000|2024-10-24 17:20:00|8276.3|8269.3|8279.3|8272.3|8279.3|8272.3|8276.3|8269.3|0
1729790700000|2024-10-24 17:25:00|8279|8272|8280.3|8273.3|8280.8|8273.8|8277.8|8270.8|0
1729791000000|2024-10-24 17:30:00|8280.5|8273.5|8276.5|8269.5|8280.5|8273.5|8276.3|8269.3|0
1729791300000|2024-10-24 17:35:00|8276.8|8269.8|8278.3|8271.3|8279.3|8272.3|8276.8|8269.8|0
1729791600000|2024-10-24 17:40:00|8278|8271|8280.5|8273.5|8280.8|8273.8|8277.8|8270.8|0
1729791900000|2024-10-24 17:45:00|8280.3|8273.3|8275.3|8268.3|8280.8|8273.8|8274.3|8267.3|0
1729792200000|2024-10-24 17:50:00|8275.5|8268.5|8274.5|8267.5|8277.5|8270.5|8274.3|8267.3|0
1729792500000|2024-10-24 17:55:00|8274.8|8267.8|8273.3|8266.3|8276.8|8269.8|8273|8266|0
1729792800000|2024-10-24 18:00:00|8273.5|8266.5|8273.8|8266.8|8274.3|8267.3|8271|8264|0
1729793100000|2024-10-24 18:05:00|8274.3|8267.3|8273.8|8266.8|8275.8|8268.8|8272.3|8265.3|0
1729793400000|2024-10-24 18:10:00|8274|8267|8275.8|8268.8|8276|8269|8272.5|8265.5|0
1729793700000|2024-10-24 18:15:00|8275.3|8268.3|8278|8271|8278.3|8271.3|8275|8268|0
1729794000000|2024-10-24 18:20:00|8277.8|8270.8|8276.5|8269.5|8278.8|8271.8|8276.5|8269.5|0
1729794300000|2024-10-24 18:25:00|8276.3|8269.3|8277|8270|8278.3|8271.3|8275.5|8268.5|0
1729794600000|2024-10-24 18:30:00|8277.3|8270.3|8275.3|8268.3|8278|8271|8274.8|8267.8|0
1729794900000|2024-10-24 18:35:00|8275.5|8268.5|8272.8|8265.8|8276|8269|8272.5|8265.5|0
1729795200000|2024-10-24 18:40:00|8272.5|8265.5|8273|8266|8274.5|8267.5|8271.5|8264.5|0
1729795500000|2024-10-24 18:45:00|8273.3|8266.3|8272.3|8265.3|8273.3|8266.3|8271.5|8264.5|0
1729795800000|2024-10-24 18:50:00|8272.5|8265.5|8274.3|8267.3|8274.8|8267.8|8272.3|8265.3|0
1729796100000|2024-10-24 18:55:00|8274|8267|8273.8|8266.8|8274.3|8267.3|8271.8|8264.8|0
1729796400000|2024-10-24 19:00:00|8273.3|8266.3|8271.8|8264.8|8273.3|8266.3|8271|8264|0
1729796700000|2024-10-24 19:05:00|8271.3|8264.3|8275.8|8268.8|8276.3|8269.3|8271.3|8264.3|0
1729797000000|2024-10-24 19:10:00|8276|8269|8279.3|8272.3|8281.3|8274.3|8276|8269|0
1729797300000|2024-10-24 19:15:00|8279|8272|8279.3|8272.3|8279.5|8272.5|8277.8|8270.8|0
1729797600000|2024-10-24 19:20:00|8279|8272|8280|8273|8280.3|8273.3|8278|8271|0
1729797900000|2024-10-24 19:25:00|8279.8|8272.8|8281.5|8274.5|8282.3|8275.3|8279.8|8272.8|0
1729798200000|2024-10-24 19:30:00|8281.3|8274.3|8282.3|8275.3|8283|8276|8279.8|8272.8|0
1729798500000|2024-10-24 19:35:00|8282.5|8275.5|8278.8|8271.8|8282.8|8275.8|8278.5|8271.5|0
1729798800000|2024-10-24 19:40:00|8278.3|8271.3|8280.3|8273.3|8280.8|8273.8|8278.3|8271.3|0
1729799100000|2024-10-24 19:45:00|8280.5|8273.5|8281|8274|8281.8|8274.8|8279.8|8272.8|0
1729799400000|2024-10-24 19:50:00|8281.5|8274.5|8283|8276|8283.3|8276.3|8281.3|8274.3|0
1729799700000|2024-10-24 19:55:00|8283.3|8276.3|8286.6|8279.6|8287.8|8280.8|8282.3|8275.3|0
1729800000000|2024-10-24 20:00:00|8286.9|8279.9|8291.8|8284.8|8292|8285|8285.2|8278.2|0
1729800300000|2024-10-24 20:05:00|8291.5|8284.5|8293.5|8286.5|8293.5|8286.5|8291.2|8284.2|0
1729800600000|2024-10-24 20:10:00|8293.2|8286.2|8293.5|8286.5|8295.2|8288.2|8293.2|8286.2|0
1729800900000|2024-10-24 20:15:00|8293.7|8286.7|8291.5|8284.5|8294|8287|8291.5|8284.5|0
1729801200000|2024-10-24 20:20:00|8291.6|8284.6|8292|8285|8292.3|8285.3|8291.5|8284.5|0
1729801500000|2024-10-24 20:25:00|8291.8|8284.8|8292.6|8285.6|8292.6|8285.6|8291.8|8284.8|0
1729801800000|2024-10-24 20:30:00|8292.7|8285.7|8291.9|8284.9|8292.9|8285.9|8291.2|8284.2|0
1729802100000|2024-10-24 20:35:00|8291.8|8284.8|8289.8|8282.8|8292.6|8285.6|8289.5|8282.5|0
1729802400000|2024-10-24 20:40:00|8289.6|8282.6|8288.6|8281.6|8290|8283|8288.3|8281.3|0
1729802700000|2024-10-24 20:45:00|8288.5|8281.5|8288.6|8281.6|8288.9|8281.9|8288.1|8281.1|0
1729803000000|2024-10-24 20:50:00|8288.9|8281.9|8289.5|8282.5|8289.5|8282.5|8288.6|8281.6|0
1729803300000|2024-10-24 20:55:00|8289.8|8282.8|8288.9|8281.9|8289.9|8282.9|8288.6|8281.6|0
1729803600000|2024-10-24 21:00:00|8287|8280|8286.7|8279.7|8287.3|8280.3|8286.6|8279.6|0
1729803900000|2024-10-24 21:05:00|8286.6|8279.6|8286.9|8279.9|8287.5|8280.5|8286.6|8279.6|0
1729804200000|2024-10-24 21:10:00|8286.7|8279.7|8286.8|8279.8|8287.4|8280.4|8286.5|8279.5|0
1729804500000|2024-10-24 21:15:00|8289.6|8282.6|8289.5|8282.5|8289.6|8282.6|8289.4|8282.4|0
1729804800000|2024-10-24 21:20:00|8289.3|8282.3|8289.7|8282.7|8289.7|8282.7|8289.3|8282.3|0
1729805100000|2024-10-24 21:25:00|8289.6|8282.6|8288.8|8281.8|8289.6|8282.6|8288.8|8281.8|0
1729805400000|2024-10-24 21:30:00|8289|8282|8289.1|8282.1|8289.2|8282.2|8289|8282|0
1729805700000|2024-10-24 21:35:00|8289|8282|8289|8282|8289.4|8282.4|8289|8282|0
1729806000000|2024-10-24 21:40:00|8289.2|8282.2|8289.3|8282.3|8289.3|8282.3|8289.2|8282.2|0
1729806300000|2024-10-24 21:45:00|8289.4|8282.4|8289.5|8282.5|8289.6|8282.6|8289.4|8282.4|0
1729806900000|2024-10-24 21:55:00|8289.6|8282.6|8291.6|8284.6|8291.6|8284.6|8289.5|8282.5|0
1729807200000|2024-10-24 22:00:00|8291.3|8284.3|8288.3|8281.3|8292.3|8285.3|8288.3|8281.3|0
1729807500000|2024-10-24 22:05:00|8288.6|8281.6|8287.9|8280.9|8288.6|8281.6|8287.6|8280.6|0
1729807800000|2024-10-24 22:10:00|8287.8|8280.8|8288.6|8281.6|8289.5|8282.5|8287.8|8280.8|0
1729808100000|2024-10-24 22:15:00|8288.9|8281.9|8289.2|8282.2|8289.5|8282.5|8288.9|8281.9|0
1729808400000|2024-10-24 22:20:00|8288.9|8281.9|8289.8|8282.8|8289.8|8282.8|8288.9|8281.9|0
1729808700000|2024-10-24 22:25:00|8289.5|8282.5|8289.5|8282.5|8290|8283|8289.5|8282.5|0
1729809000000|2024-10-24 22:30:00|8289.2|8282.2|8287.8|8280.8|8289.2|8282.2|8287.2|8280.2|0
1729809300000|2024-10-24 22:35:00|8288.1|8281.1|8287.5|8280.5|8288.1|8281.1|8287.2|8280.2|0
1729809600000|2024-10-24 22:40:00|8287.6|8280.6|8287.2|8280.2|8287.8|8280.8|8286.9|8279.9|0
1729809900000|2024-10-24 22:45:00|8287.5|8280.5|8289.3|8282.3|8289.3|8282.3|8286.9|8279.9|0
1729810200000|2024-10-24 22:50:00|8289.1|8282.1|8289|8282|8289.3|8282.3|8288.4|8281.4|0
1729810500000|2024-10-24 22:55:00|8288.8|8281.8|8289.5|8282.5|8289.5|8282.5|8288.7|8281.7|0
1729810800000|2024-10-24 23:00:00|8289.3|8282.3|8288.1|8281.1|8289.5|8282.5|8287.8|8280.8|0
1729811100000|2024-10-24 23:05:00|8288.3|8281.3|8287.3|8280.3|8288.8|8281.8|8287.3|8280.3|0
1729811400000|2024-10-24 23:10:00|8287|8280|8288.1|8281.1|8288.1|8281.1|8287|8280|0
1729811700000|2024-10-24 23:15:00|8287.8|8280.8|8287.3|8280.3|8288.4|8281.4|8287.3|8280.3|0
1729812000000|2024-10-24 23:20:00|8287.1|8280.1|8288.1|8281.1|8288.4|8281.4|8287|8280|0
1729812300000|2024-10-24 23:25:00|8288.3|8281.3|8287.3|8280.3|8288.7|8281.7|8287.3|8280.3|0
1729812600000|2024-10-24 23:30:00|8287.1|8280.1|8286.4|8279.4|8287.3|8280.3|8285.6|8278.6|0
1729812900000|2024-10-24 23:35:00|8286.6|8279.6|8287|8280|8287.1|8280.1|8286.4|8279.4|0
1729813200000|2024-10-24 23:40:00|8287.1|8280.1|8287.6|8280.6|8287.8|8280.8|8287|8280|0
1729813500000|2024-10-24 23:45:00|8287.3|8280.3|8287.3|8280.3|8287.6|8280.6|8286.4|8279.4|0
1729813800000|2024-10-24 23:50:00|8287.6|8280.6|8289.3|8282.3|8289.5|8282.5|8287.6|8280.6|0
1729814100000|2024-10-24 23:55:00|8289.1|8282.1|8288.5|8281.5|8289.3|8282.3|8287.1|8280.1|0
1729814400000|2024-10-25 00:00:00|8289.1|8282.1|8293.5|8286.5|8294|8287|8288.7|8281.7|0
1729814700000|2024-10-25 00:05:00|8293.7|8286.7|8290.5|8283.5|8293.7|8286.7|8290|8283|0
1729815000000|2024-10-25 00:10:00|8290|8283|8292|8285|8293.5|8286.5|8290|8283|0
1729815300000|2024-10-25 00:15:00|8291.7|8284.7|8291.7|8284.7|8292.7|8285.7|8291|8284|0
1729815600000|2024-10-25 00:20:00|8292|8285|8290.2|8283.2|8292.2|8285.2|8289.2|8282.2|0
1729815900000|2024-10-25 00:25:00|8290.5|8283.5|8287.5|8280.5|8290.5|8283.5|8287|8280|0
1729816200000|2024-10-25 00:30:00|8287.7|8280.7|8286.7|8279.7|8289.2|8282.2|8286.2|8279.2|0
1729816500000|2024-10-25 00:35:00|8287|8280|8287|8280|8289|8282|8286.5|8279.5|0
1729816800000|2024-10-25 00:40:00|8286.7|8279.7|8288.2|8281.2|8289|8282|8286.5|8279.5|0
1729817100000|2024-10-25 00:45:00|8289.2|8282.2|8290.5|8283.5|8291.7|8284.7|8289.2|8282.2|0
1729817400000|2024-10-25 00:50:00|8289.7|8282.7|8291|8284|8291.2|8284.2|8288.7|8281.7|0
1729817700000|2024-10-25 00:55:00|8291.2|8284.2|8291|8284|8293|8286|8290.2|8283.2|0
1729818000000|2024-10-25 01:00:00|8290.5|8283.5|8292|8285|8292.7|8285.7|8290.2|8283.2|0
1729818300000|2024-10-25 01:05:00|8291.7|8284.7|8291.7|8284.7|8292.5|8285.5|8291|8284|0
1729818600000|2024-10-25 01:10:00|8292|8285|8292|8285|8293.5|8286.5|8291|8284|0
1729818900000|2024-10-25 01:15:00|8292.2|8285.2|8292.7|8285.7|8294|8287|8291.7|8284.7|0
1729819200000|2024-10-25 01:20:00|8292.2|8285.2|8291.7|8284.7|8294|8287|8291.7|8284.7|0
1729819500000|2024-10-25 01:25:00|8292|8285|8290.7|8283.7|8292.5|8285.5|8290.5|8283.5|0
1729819800000|2024-10-25 01:30:00|8290.5|8283.5|8290.7|8283.7|8291.7|8284.7|8289|8282|0
1729820100000|2024-10-25 01:35:00|8290.5|8283.5|8292|8285|8292.5|8285.5|8290.2|8283.2|0
1729820400000|2024-10-25 01:40:00|8291.7|8284.7|8290.5|8283.5|8292.7|8285.7|8289.2|8282.2|0
1729820700000|2024-10-25 01:45:00|8290.7|8283.7|8290|8283|8292|8285|8290|8283|0
1729821000000|2024-10-25 01:50:00|8289.5|8282.5|8287.2|8280.2|8289.5|8282.5|8287|8280|0
1729821300000|2024-10-25 01:55:00|8287.5|8280.5|8286.5|8279.5|8288.2|8281.2|8286.2|8279.2|0
1729821600000|2024-10-25 02:00:00|8286.7|8279.7|8285.7|8278.7|8287.2|8280.2|8285.2|8278.2|0
1729821900000|2024-10-25 02:05:00|8285.5|8278.5|8287.2|8280.2|8287.7|8280.7|8284.2|8277.2|0
1729822200000|2024-10-25 02:10:00|8287.7|8280.7|8288.2|8281.2|8289|8282|8286.7|8279.7|0
1729822500000|2024-10-25 02:15:00|8288.5|8281.5|8290.2|8283.2|8291|8284|8288.5|8281.5|0
1729822800000|2024-10-25 02:20:00|8290.5|8283.5|8288.7|8281.7|8290.5|8283.5|8288.7|8281.7|0
1729823100000|2024-10-25 02:25:00|8289.2|8282.2|8288.7|8281.7|8289.2|8282.2|8286.7|8279.7|0
1729823400000|2024-10-25 02:30:00|8289|8282|8287|8280|8289|8282|8285.5|8278.5|0
1729823700000|2024-10-25 02:35:00|8287.2|8280.2|8286.5|8279.5|8287.7|8280.7|8286.2|8279.2|0
1729824000000|2024-10-25 02:40:00|8286.7|8279.7|8287.2|8280.2|8287.7|8280.7|8286.2|8279.2|0
1729824300000|2024-10-25 02:45:00|8287|8280|8289|8282|8289|8282|8286.7|8279.7|0
1729824600000|2024-10-25 02:50:00|8289.2|8282.2|8288.7|8281.7|8289.7|8282.7|8288.5|8281.5|0
1729824900000|2024-10-25 02:55:00|8289|8282|8288|8281|8290.7|8283.7|8286.7|8279.7|0
1729825200000|2024-10-25 03:00:00|8288.2|8281.2|8288.5|8281.5|8289|8282|8287|8280|0
1729825500000|2024-10-25 03:05:00|8288.7|8281.7|8288.2|8281.2|8288.7|8281.7|8287.5|8280.5|0
1729825800000|2024-10-25 03:10:00|8287.7|8280.7|8284.2|8277.2|8287.7|8280.7|8284|8277|0
1729826100000|2024-10-25 03:15:00|8283.5|8276.5|8284.2|8277.2|8284.2|8277.2|8282.2|8275.2|0
1729826400000|2024-10-25 03:20:00|8284.5|8277.5|8285.7|8278.7|8285.7|8278.7|8284.5|8277.5|0
1729826700000|2024-10-25 03:25:00|8285.5|8278.5|8287|8280|8287.2|8280.2|8285.5|8278.5|0
1729827000000|2024-10-25 03:30:00|8287.2|8280.2|8285.2|8278.2|8288.2|8281.2|8285.2|8278.2|0
1729827300000|2024-10-25 03:35:00|8284.7|8277.7|8284|8277|8284.7|8277.7|8283.5|8276.5|0
1729827600000|2024-10-25 03:40:00|8284.2|8277.2|8283|8276|8284.5|8277.5|8282.5|8275.5|0
1729827900000|2024-10-25 03:45:00|8282.5|8275.5|8280.7|8273.7|8282.7|8275.7|8280.7|8273.7|0
1729828200000|2024-10-25 03:50:00|8281.2|8274.2|8281.2|8274.2|8282.2|8275.2|8280.7|8273.7|0
1729828500000|2024-10-25 03:55:00|8281|8274|8280.5|8273.5|8281.5|8274.5|8279.7|8272.7|0
1729828800000|2024-10-25 04:00:00|8280.2|8273.2|8279.2|8272.2|8280.2|8273.2|8278.5|8271.5|0
1729829100000|2024-10-25 04:05:00|8279|8272|8278.5|8271.5|8279.7|8272.7|8277.7|8270.7|0
1729829400000|2024-10-25 04:10:00|8278.7|8271.7|8279.7|8272.7|8279.7|8272.7|8278.7|8271.7|0
1729829700000|2024-10-25 04:15:00|8279.2|8272.2|8279.2|8272.2|8281.2|8274.2|8279|8272|0
1729830000000|2024-10-25 04:20:00|8279.5|8272.5|8278.5|8271.5|8279.5|8272.5|8278|8271|0
1729830300000|2024-10-25 04:25:00|8279.2|8272.2|8278.7|8271.7|8280.2|8273.2|8278.7|8271.7|0
1729830600000|2024-10-25 04:30:00|8278.5|8271.5|8277.2|8270.2|8278.5|8271.5|8277|8270|0
1729830900000|2024-10-25 04:35:00|8278.2|8271.2|8276.2|8269.2|8278.2|8271.2|8275.7|8268.7|0
1729831200000|2024-10-25 04:40:00|8277|8270|8276|8269|8277|8270|8275.2|8268.2|0
1729831500000|2024-10-25 04:45:00|8275.7|8268.7|8275|8268|8277.5|8270.5|8275|8268|0
1729831800000|2024-10-25 04:50:00|8275.2|8268.2|8277.2|8270.2|8278.2|8271.2|8275.2|8268.2|0
1729832100000|2024-10-25 04:55:00|8277|8270|8275.7|8268.7|8277.2|8270.2|8275.7|8268.7|0
1729832400000|2024-10-25 05:00:00|8276|8269|8272.7|8265.7|8276.2|8269.2|8272|8265|0
1729832700000|2024-10-25 05:05:00|8272.2|8265.2|8271|8264|8272.7|8265.7|8270|8263|0
1729833000000|2024-10-25 05:10:00|8270.7|8263.7|8270.7|8263.7|8272.5|8265.5|8270.2|8263.2|0
1729833300000|2024-10-25 05:15:00|8271.5|8264.5|8272.7|8265.7|8273.7|8266.7|8271.2|8264.2|0
1729833600000|2024-10-25 05:20:00|8273|8266|8270.7|8263.7|8273.5|8266.5|8270|8263|0
1729833900000|2024-10-25 05:25:00|8270.2|8263.2|8273|8266|8273.7|8266.7|8270.2|8263.2|0
1729834200000|2024-10-25 05:30:00|8273.2|8266.2|8275|8268|8276.2|8269.2|8273|8266|0
1729834500000|2024-10-25 05:35:00|8275.5|8268.5|8275.2|8268.2|8276|8269|8274.5|8267.5|0
1729834800000|2024-10-25 05:40:00|8275|8268|8276|8269|8276.2|8269.2|8273.7|8266.7|0
1729835100000|2024-10-25 05:45:00|8276.5|8269.5|8275.2|8268.2|8276.7|8269.7|8275.2|8268.2|0
1729835400000|2024-10-25 05:50:00|8276.2|8269.2|8278.2|8271.2|8279|8272|8276.2|8269.2|0
1729835700000|2024-10-25 05:55:00|8278|8271|8278.2|8271.2|8280.2|8273.2|8278|8271|0
1729836000000|2024-10-25 06:00:00|8278.7|8271.7|8277.7|8270.7|8281.7|8274.7|8277.2|8270.2|0
1729836300000|2024-10-25 06:05:00|8278|8271|8283|8276|8284.2|8277.2|8278|8271|0
1729836600000|2024-10-25 06:10:00|8282.7|8275.7|8283.2|8276.2|8283.7|8276.7|8279.7|8272.7|0
1729836900000|2024-10-25 06:15:00|8283|8276|8284.7|8277.7|8286|8279|8282.5|8275.5|0
1729837200000|2024-10-25 06:20:00|8285|8278|8285.2|8278.2|8285.7|8278.7|8283.2|8276.2|0
1729837500000|2024-10-25 06:25:00|8285.5|8278.5|8287.2|8280.2|8287.2|8280.2|8285.2|8278.2|0
1729837800000|2024-10-25 06:30:00|8287|8280|8289|8282|8289.5|8282.5|8286.2|8279.2|0
1729838100000|2024-10-25 06:35:00|8289.5|8282.5|8283.7|8276.7|8289.5|8282.5|8283.7|8276.7|0
1729838400000|2024-10-25 06:40:00|8284|8277|8282.7|8275.7|8286|8279|8282.7|8275.7|0
1729838700000|2024-10-25 06:45:00|8283|8276|8281|8274|8283|8276|8279.7|8272.7|0
1729839000000|2024-10-25 06:50:00|8280.2|8273.2|8279.2|8272.2|8282.7|8275.7|8279.2|8272.2|0
1729839300000|2024-10-25 06:55:00|8279.7|8272.7|8275.7|8268.7|8285.2|8278.2|8275.7|8268.7|0
1729839600000|2024-10-25 07:00:00|8276.2|8269.2|8278|8271|8284.5|8277.5|8271|8264|0
1729839900000|2024-10-25 07:05:00|8278.5|8271.5|8274|8267|8282|8275|8273.7|8266.7|0
1729840200000|2024-10-25 07:10:00|8273.5|8266.5|8267.5|8260.5|8274.2|8267.2|8267.5|8260.5|0
1729840500000|2024-10-25 07:15:00|8267.7|8260.7|8260|8253|8269.7|8262.7|8258|8251|0
1729840800000|2024-10-25 07:20:00|8259.5|8252.5|8264|8257|8268.2|8261.2|8257.2|8250.2|0
1729841100000|2024-10-25 07:25:00|8263.2|8256.2|8271|8264|8271.5|8264.5|8262.2|8255.2|0
1729841400000|2024-10-25 07:30:00|8270.2|8263.2|8267.7|8260.7|8270.2|8263.2|8262|8255|0
1729841700000|2024-10-25 07:35:00|8268|8261|8267.7|8260.7|8273.2|8266.2|8265.7|8258.7|0
1729842000000|2024-10-25 07:40:00|8267.5|8260.5|8271.5|8264.5|8272.2|8265.2|8266.5|8259.5|0
1729842300000|2024-10-25 07:45:00|8271.7|8264.7|8270.2|8263.2|8272.2|8265.2|8268.5|8261.5|0
1729842600000|2024-10-25 07:50:00|8270|8263|8276.5|8269.5|8278.5|8271.5|8269.2|8262.2|0
1729842900000|2024-10-25 07:55:00|8274.7|8267.7|8279.7|8272.7|8280.7|8273.7|8274.7|8267.7|0
1729843200000|2024-10-25 08:00:00|8279.5|8272.5|8277.2|8270.2|8281|8274|8274.5|8267.5|0
1729843500000|2024-10-25 08:05:00|8277|8270|8269|8262|8277|8270|8266|8259|0
1729843800000|2024-10-25 08:10:00|8269.7|8262.7|8262.2|8255.2|8271|8264|8261.2|8254.2|0
1729844100000|2024-10-25 08:15:00|8262.5|8255.5|8262.5|8255.5|8263|8256|8255|8248|0
1729844400000|2024-10-25 08:20:00|8262.7|8255.7|8263.5|8256.5|8264.7|8257.7|8260|8253|0
1729844700000|2024-10-25 08:25:00|8263.7|8256.7|8263.7|8256.7|8263.7|8256.7|8258.5|8251.5|0
1729845000000|2024-10-25 08:30:00|8262.5|8255.5|8270.5|8263.5|8270.7|8263.7|8262.5|8255.5|0
1729845300000|2024-10-25 08:35:00|8270.7|8263.7|8270.7|8263.7|8272.2|8265.2|8269.2|8262.2|0
1729845600000|2024-10-25 08:40:00|8271|8264|8267|8260|8272.5|8265.5|8266.5|8259.5|0
1729845900000|2024-10-25 08:45:00|8267.2|8260.2|8264.5|8257.5|8269.7|8262.7|8264|8257|0
1729846200000|2024-10-25 08:50:00|8265|8258|8266|8259|8266.5|8259.5|8261.5|8254.5|0
1729846500000|2024-10-25 08:55:00|8266.2|8259.2|8269.5|8262.5|8270.5|8263.5|8265.7|8258.7|0
1729846800000|2024-10-25 09:00:00|8269.2|8262.2|8272|8265|8273|8266|8268.5|8261.5|0
1729847100000|2024-10-25 09:05:00|8271.7|8264.7|8269.7|8262.7|8272.2|8265.2|8268|8261|0
1729847400000|2024-10-25 09:10:00|8270|8263|8268|8261|8270|8263|8265|8258|0
1729847700000|2024-10-25 09:15:00|8268.5|8261.5|8277.2|8270.2|8278.5|8271.5|8268.5|8261.5|0
1729848000000|2024-10-25 09:20:00|8277|8270|8276.2|8269.2|8278.5|8271.5|8274.2|8267.2|0
1729848300000|2024-10-25 09:25:00|8276.7|8269.7|8276.5|8269.5|8277.5|8270.5|8275|8268|0
1729848600000|2024-10-25 09:30:00|8277.2|8270.2|8277.7|8270.7|8279.5|8272.5|8276.5|8269.5|0
1729848900000|2024-10-25 09:35:00|8277.5|8270.5|8277.2|8270.2|8277.5|8270.5|8274.5|8267.5|0
1729849200000|2024-10-25 09:40:00|8277.5|8270.5|8277.5|8270.5|8278.7|8271.7|8276.5|8269.5|0
1729849500000|2024-10-25 09:45:00|8278.2|8271.2|8281|8274|8281.2|8274.2|8276|8269|0
1729849800000|2024-10-25 09:50:00|8281.5|8274.5|8280|8273|8283|8276|8280|8273|0
1729850100000|2024-10-25 09:55:00|8279.7|8272.7|8280.2|8273.2|8280.5|8273.5|8278|8271|0
1729850400000|2024-10-25 10:00:00|8279.7|8272.7|8279.5|8272.5|8281.7|8274.7|8278.2|8271.2|0
1729850700000|2024-10-25 10:05:00|8279.2|8272.2|8279.7|8272.7|8281.5|8274.5|8278|8271|0
1729851000000|2024-10-25 10:10:00|8280|8273|8278|8271|8281.7|8274.7|8278|8271|0
1729851300000|2024-10-25 10:15:00|8278.5|8271.5|8274.5|8267.5|8278.7|8271.7|8274.5|8267.5|0
1729851600000|2024-10-25 10:20:00|8274|8267|8272.5|8265.5|8274.2|8267.2|8270.2|8263.2|0
1729851900000|2024-10-25 10:25:00|8273|8266|8272|8265|8274.5|8267.5|8271.7|8264.7|0
1729852200000|2024-10-25 10:30:00|8272.2|8265.2|8268.7|8261.7|8272.7|8265.7|8268.7|8261.7|0
1729852500000|2024-10-25 10:35:00|8268.5|8261.5|8271|8264|8271|8264|8267.2|8260.2|0
1729852800000|2024-10-25 10:40:00|8271.5|8264.5|8265|8258|8272|8265|8264.2|8257.2|0
1729853100000|2024-10-25 10:45:00|8264.7|8257.7|8265|8258|8265|8258|8262|8255|0
1729853400000|2024-10-25 10:50:00|8265.2|8258.2|8263|8256|8265.5|8258.5|8261.5|8254.5|0
1729853700000|2024-10-25 10:55:00|8262.5|8255.5|8258|8251|8263.2|8256.2|8256.5|8249.5|0
1729854000000|2024-10-25 11:00:00|8257.7|8250.7|8253|8246|8257.7|8250.7|8251.5|8244.5|0
1729854300000|2024-10-25 11:05:00|8252.5|8245.5|8253.2|8246.2|8254.7|8247.7|8250.7|8243.7|0
1729854600000|2024-10-25 11:10:00|8253|8246|8257.2|8250.2|8259|8252|8250.5|8243.5|0
1729854900000|2024-10-25 11:15:00|8257.5|8250.5|8255.7|8248.7|8259|8252|8254.5|8247.5|0
1729855200000|2024-10-25 11:20:00|8256|8249|8257|8250|8257|8250|8252.5|8245.5|0
1729855500000|2024-10-25 11:25:00|8256.7|8249.7|8256|8249|8259|8252|8255.2|8248.2|0
1729855800000|2024-10-25 11:30:00|8256.5|8249.5|8255.7|8248.7|8257.2|8250.2|8254.5|8247.5|0
1729856100000|2024-10-25 11:35:00|8255.5|8248.5|8254.5|8247.5|8255.7|8248.7|8252|8245|0
1729856400000|2024-10-25 11:40:00|8254.7|8247.7|8257.7|8250.7|8258.2|8251.2|8254|8247|0
1729856700000|2024-10-25 11:45:00|8257.5|8250.5|8260.2|8253.2|8261.2|8254.2|8257|8250|0
1729857000000|2024-10-25 11:50:00|8260|8253|8260.7|8253.7|8261.5|8254.5|8258.5|8251.5|0
1729857300000|2024-10-25 11:55:00|8260.5|8253.5|8261.2|8254.2|8263.2|8256.2|8259.5|8252.5|0
1729857600000|2024-10-25 12:00:00|8261|8254|8264.5|8257.5|8265.7|8258.7|8260.2|8253.2|0
1729857900000|2024-10-25 12:05:00|8264|8257|8269|8262|8270.5|8263.5|8264|8257|0
1729858200000|2024-10-25 12:10:00|8269.2|8262.2|8272.2|8265.2|8272.2|8265.2|8269|8262|0
1729858500000|2024-10-25 12:15:00|8272|8265|8269|8262|8272|8265|8268.5|8261.5|0
1729858800000|2024-10-25 12:20:00|8268.5|8261.5|8268.7|8261.7|8268.7|8261.7|8265.5|8258.5|0
1729859100000|2024-10-25 12:25:00|8269|8262|8268.7|8261.7|8270.2|8263.2|8268.5|8261.5|0
1729859400000|2024-10-25 12:30:00|8269|8262|8273.5|8266.5|8273.7|8266.7|8268.7|8261.7|0
1729859700000|2024-10-25 12:35:00|8273.7|8266.7|8272|8265|8275.5|8268.5|8271.7|8264.7|0
1729860000000|2024-10-25 12:40:00|8271.7|8264.7|8271.5|8264.5|8272.5|8265.5|8269.5|8262.5|0
1729860300000|2024-10-25 12:45:00|8271.2|8264.2|8271.5|8264.5|8273.5|8266.5|8269.5|8262.5|0
1729860600000|2024-10-25 12:50:00|8271.2|8264.2|8275.5|8268.5|8275.7|8268.7|8271|8264|0
1729860900000|2024-10-25 12:55:00|8276|8269|8274.5|8267.5|8277.5|8270.5|8273.5|8266.5|0
1729861200000|2024-10-25 13:00:00|8275|8268|8271.5|8264.5|8277|8270|8271.5|8264.5|0
1729861500000|2024-10-25 13:05:00|8271.2|8264.2|8269|8262|8271.7|8264.7|8267.2|8260.2|0
1729861800000|2024-10-25 13:10:00|8268.7|8261.7|8275.5|8268.5|8275.7|8268.7|8268.5|8261.5|0
1729862100000|2024-10-25 13:15:00|8275.7|8268.7|8278.5|8271.5|8280|8273|8275|8268|0
1729862400000|2024-10-25 13:20:00|8278.7|8271.7|8275|8268|8280.2|8273.2|8274|8267|0
1729862700000|2024-10-25 13:25:00|8275.2|8268.2|8277|8270|8278|8271|8274.5|8267.5|0
1729863000000|2024-10-25 13:30:00|8277.2|8270.2|8271.5|8264.5|8278.5|8271.5|8270.7|8263.7|0
1729863300000|2024-10-25 13:35:00|8271.2|8264.2|8266.7|8259.7|8271.2|8264.2|8265.2|8258.2|0
1729863600000|2024-10-25 13:40:00|8267|8260|8261.5|8254.5|8268.2|8261.2|8258.7|8251.7|0
1729863900000|2024-10-25 13:45:00|8262|8255|8263.2|8256.2|8265.5|8258.5|8259.5|8252.5|0
1729864200000|2024-10-25 13:50:00|8264|8257|8261|8254|8267.2|8260.2|8260.5|8253.5|0
1729864500000|2024-10-25 13:55:00|8260.2|8253.2|8258.5|8251.5|8260.7|8253.7|8254.2|8247.2|0
1729864800000|2024-10-25 14:00:00|8258.2|8251.2|8261.2|8254.2|8264|8257|8254.2|8247.2|0
1729865100000|2024-10-25 14:05:00|8261.5|8254.5|8270.2|8263.2|8271|8264|8261|8254|0
1729865400000|2024-10-25 14:10:00|8270.5|8263.5|8272.2|8265.2|8275.5|8268.5|8270.5|8263.5|0
1729865700000|2024-10-25 14:15:00|8272.7|8265.7|8270.7|8263.7|8275|8268|8270|8263|0
1729866000000|2024-10-25 14:20:00|8271.2|8264.2|8272.5|8265.5|8273.5|8266.5|8266.5|8259.5|0
1729866300000|2024-10-25 14:25:00|8273|8266|8270.5|8263.5|8273|8266|8270.5|8263.5|0
1729866600000|2024-10-25 14:30:00|8270|8263|8272.7|8265.7|8275|8268|8270|8263|0
1729866900000|2024-10-25 14:35:00|8272.5|8265.5|8272.2|8265.2|8273.5|8266.5|8270.5|8263.5|0
1729867200000|2024-10-25 14:40:00|8272.5|8265.5|8271.5|8264.5|8274.5|8267.5|8270.2|8263.2|0
1729867500000|2024-10-25 14:45:00|8271.7|8264.7|8267.2|8260.2|8273|8266|8264.7|8257.7|0
1729867800000|2024-10-25 14:50:00|8267|8260|8269.2|8262.2|8269.7|8262.7|8266.5|8259.5|0
1729868100000|2024-10-25 14:55:00|8269|8262|8268.5|8261.5|8270.7|8263.7|8267.7|8260.7|0
1729868400000|2024-10-25 15:00:00|8269.5|8262.5|8268|8261|8274|8267|8268|8261|0
1729868700000|2024-10-25 15:05:00|8268.5|8261.5|8270|8263|8271|8264|8266.5|8259.5|0
1729869000000|2024-10-25 15:10:00|8270.5|8263.5|8263|8256|8271|8264|8262.5|8255.5|0
1729869300000|2024-10-25 15:15:00|8263.2|8256.2|8259|8252|8263.5|8256.5|8258.5|8251.5|0
1729869600000|2024-10-25 15:20:00|8258.7|8251.7|8257.5|8250.5|8259.5|8252.5|8256.5|8249.5|0
1729869900000|2024-10-25 15:25:00|8257|8250|8256.5|8249.5|8259|8252|8254.2|8247.2|0
1729870200000|2024-10-25 15:30:00|8254.5|8247.5|8255.5|8248.5|8257.2|8250.2|8254.5|8247.5|0
1729870500000|2024-10-25 15:35:00|8255|8248|8253.7|8246.7|8258.5|8251.5|8253.5|8246.5|0
1729870800000|2024-10-25 15:40:00|8253.5|8246.5|8251.5|8244.5|8253.5|8246.5|8249|8242|0
1729871100000|2024-10-25 15:45:00|8251.7|8244.7|8256|8249|8256|8249|8251.5|8244.5|0
1729871400000|2024-10-25 15:50:00|8255|8248|8250.7|8243.7|8256|8249|8250.7|8243.7|0
1729871700000|2024-10-25 15:55:00|8251|8244|8255.5|8248.5|8255.7|8248.7|8250.5|8243.5|0
1729872000000|2024-10-25 16:00:00|8255|8248|8252.7|8245.7|8255.2|8248.2|8251.5|8244.5|0
1729872300000|2024-10-25 16:05:00|8252.5|8245.5|8254.7|8247.7|8255|8248|8251.2|8244.2|0
1729872600000|2024-10-25 16:10:00|8255|8248|8255.7|8248.7|8258.5|8251.5|8255|8248|0
1729872900000|2024-10-25 16:15:00|8255.5|8248.5|8255|8248|8255.5|8248.5|8253.5|8246.5|0
1729873200000|2024-10-25 16:20:00|8254.7|8247.7|8259.5|8252.5|8259.5|8252.5|8254.7|8247.7|0
1729873500000|2024-10-25 16:25:00|8259|8252|8260|8253|8260|8253|8257|8250|0
1729873800000|2024-10-25 16:30:00|8259.7|8252.7|8259.5|8252.5|8261.2|8254.2|8258|8251|0
1729874100000|2024-10-25 16:35:00|8259.7|8252.7|8258.5|8251.5|8261|8254|8258.2|8251.2|0
1729874400000|2024-10-25 16:40:00|8258.2|8251.2|8260.5|8253.5|8260.5|8253.5|8257.2|8250.2|0
1729874700000|2024-10-25 16:45:00|8260.2|8253.2|8258|8251|8260.2|8253.2|8257.7|8250.7|0
1729875000000|2024-10-25 16:50:00|8258.2|8251.2|8258|8251|8259.5|8252.5|8257.5|8250.5|0
1729875300000|2024-10-25 16:55:00|8258.2|8251.2|8257|8250|8258.2|8251.2|8256.2|8249.2|0
1729875600000|2024-10-25 17:00:00|8256.7|8249.7|8258|8251|8258|8251|8254.7|8247.7|0
1729875900000|2024-10-25 17:05:00|8258.2|8251.2|8258|8251|8258.2|8251.2|8256.5|8249.5|0
1729876200000|2024-10-25 17:10:00|8257.5|8250.5|8252.7|8245.7|8257.5|8250.5|8251.5|8244.5|0
1729876500000|2024-10-25 17:15:00|8252.5|8245.5|8248|8241|8252.5|8245.5|8247.7|8240.7|0
1729876800000|2024-10-25 17:20:00|8247.5|8240.5|8245.5|8238.5|8247.5|8240.5|8240.5|8233.5|0
1729877100000|2024-10-25 17:25:00|8245|8238|8242.2|8235.2|8245.7|8238.7|8242.2|8235.2|0
1729877400000|2024-10-25 17:30:00|8242|8235|8236.5|8229.5|8242|8235|8236.5|8229.5|0
1729877700000|2024-10-25 17:35:00|8236.2|8229.2|8234|8227|8236.7|8229.7|8233|8226|0
1729878000000|2024-10-25 17:40:00|8233.5|8226.5|8225.5|8218.5|8234|8227|8224.7|8217.7|0
1729878300000|2024-10-25 17:45:00|8225.2|8218.2|8235|8228|8235|8228|8225.2|8218.2|0
1729878600000|2024-10-25 17:50:00|8234.7|8227.7|8234.5|8227.5|8237.2|8230.2|8233.5|8226.5|0
1729878900000|2024-10-25 17:55:00|8234|8227|8230.2|8223.2|8234.5|8227.5|8229.2|8222.2|0
1729879200000|2024-10-25 18:00:00|8230.5|8223.5|8231|8224|8231.5|8224.5|8225|8218|0
1729879500000|2024-10-25 18:05:00|8230.5|8223.5|8228.5|8221.5|8231.2|8224.2|8227|8220|0
1729879800000|2024-10-25 18:10:00|8228.2|8221.2|8231.7|8224.7|8232.7|8225.7|8226|8219|0
1729880100000|2024-10-25 18:15:00|8231.5|8224.5|8234.5|8227.5|8234.7|8227.7|8231|8224|0
1729880400000|2024-10-25 18:20:00|8234.2|8227.2|8236.7|8229.7|8237|8230|8233.2|8226.2|0
1729880700000|2024-10-25 18:25:00|8236.5|8229.5|8240.2|8233.2|8242|8235|8235.5|8228.5|0
1729881000000|2024-10-25 18:30:00|8239.7|8232.7|8236.2|8229.2|8240|8233|8234.7|8227.7|0
1729881300000|2024-10-25 18:35:00|8236|8229|8238.2|8231.2|8238.7|8231.7|8236|8229|0
1729881600000|2024-10-25 18:40:00|8237.7|8230.7|8238.7|8231.7|8238.7|8231.7|8237|8230|0
1729881900000|2024-10-25 18:45:00|8238.5|8231.5|8242.2|8235.2|8242.7|8235.7|8238.2|8231.2|0
1729882200000|2024-10-25 18:50:00|8242|8235|8240.2|8233.2|8242|8235|8239|8232|0
1729882500000|2024-10-25 18:55:00|8240|8233|8240.5|8233.5|8241.2|8234.2|8238.5|8231.5|0
1729882800000|2024-10-25 19:00:00|8240.2|8233.2|8241.7|8234.7|8242.2|8235.2|8238.7|8231.7|0
1729883100000|2024-10-25 19:05:00|8241.5|8234.5|8239.2|8232.2|8243|8236|8238.7|8231.7|0
1729883400000|2024-10-25 19:10:00|8239|8232|8235|8228|8241|8234|8234.2|8227.2|0
1729883700000|2024-10-25 19:15:00|8235.2|8228.2|8238.5|8231.5|8240.5|8233.5|8235.2|8228.2|0
1729884000000|2024-10-25 19:20:00|8238|8231|8236.5|8229.5|8240|8233|8236|8229|0
1729884300000|2024-10-25 19:25:00|8236.2|8229.2|8238|8231|8238.5|8231.5|8236.2|8229.2|0
1729884600000|2024-10-25 19:30:00|8237.7|8230.7|8235.5|8228.5|8238.2|8231.2|8234.2|8227.2|0
1729884900000|2024-10-25 19:35:00|8236|8229|8237|8230|8238.5|8231.5|8234.5|8227.5|0
1729885200000|2024-10-25 19:40:00|8236.7|8229.7|8235|8228|8237|8230|8235|8228|0
1729885500000|2024-10-25 19:45:00|8234.5|8227.5|8234.7|8227.7|8237|8230|8234|8227|0
1729885800000|2024-10-25 19:50:00|8235.2|8228.2|8238.2|8231.2|8238.2|8231.2|8234|8227|0
1729886100000|2024-10-25 19:55:00|8238|8231|8239.7|8232.7|8241.5|8234.5|8233.2|8226.2|0
1729886400000|2024-10-25 20:00:00|8239|8232|8236.7|8229.7|8241.2|8234.2|8236.7|8229.7|0
1729886700000|2024-10-25 20:05:00|8235.3|8228.3|8236.6|8229.6|8238.1|8231.1|8234.4|8227.4|0
1729887000000|2024-10-25 20:10:00|8236.4|8229.4|8235.3|8228.3|8237|8230|8234.4|8227.4|0
1729887300000|2024-10-25 20:15:00|8235|8228|8235|8228|8236.1|8229.1|8234.2|8227.2|0
1729887600000|2024-10-25 20:20:00|8234.7|8227.7|8235|8228|8235.3|8228.3|8234.2|8227.2|0
1729887900000|2024-10-25 20:25:00|8235.3|8228.3|8234.2|8227.2|8236.1|8229.1|8234.2|8227.2|0
1729888200000|2024-10-25 20:30:00|8234.4|8227.4|8233.7|8226.7|8235|8228|8233.6|8226.6|0
1729888500000|2024-10-25 20:35:00|8233.6|8226.6|8234.2|8227.2|8234.6|8227.6|8233|8226|0
1729888800000|2024-10-25 20:40:00|8234.4|8227.4|8233.6|8226.6|8234.6|8227.6|8233.3|8226.3|0
1729889100000|2024-10-25 20:45:00|8233.7|8226.7|8234.3|8227.3|8235.3|8228.3|8233.7|8226.7|0
1729889400000|2024-10-25 20:50:00|8234.4|8227.4|8234.7|8227.7|8235|8228|8233.9|8226.9|0
1729889700000|2024-10-25 20:55:00|8235|8228|8234.4|8227.4|8235.3|8228.3|8233.9|8226.9|0
1729925700000|2024-10-26 06:55:00|8218.8|8211.8|8218.8|8211.8|8218.8|8211.8|8218.8|8211.8|0
1729926000000|2024-10-26 07:00:00|8221.3|8209.3|8221.3|8209.3|8221.3|8209.3|8221.3|8209.3|0
1729926600000|2024-10-26 07:10:00|8225.3|8213.3|8227.3|8215.3|8227.3|8215.3|8225.3|8213.3|0
1729927500000|2024-10-26 07:25:00|8227.5|8215.5|8227.5|8215.5|8227.5|8215.5|8227.5|8215.5|0
1729927800000|2024-10-26 07:30:00|8221.5|8209.5|8221.5|8209.5|8221.5|8209.5|8221.5|8209.5|0
1729928400000|2024-10-26 07:40:00|8219.5|8211.5|8219.5|8211.5|8219.5|8211.5|8219.5|8211.5|0
1729928700000|2024-10-26 07:45:00|8219.9|8211.9|8219.9|8211.9|8219.9|8211.9|8219.9|8211.9|0
1729929000000|2024-10-26 07:50:00|8221.9|8213.9|8221.9|8213.9|8221.9|8213.9|8221.9|8213.9|0
1729930200000|2024-10-26 08:10:00|8225.9|8217.9|8227.9|8219.9|8227.9|8219.9|8225.9|8217.9|0
1729930500000|2024-10-26 08:15:00|8229.9|8221.9|8229.9|8221.9|8229.9|8221.9|8229.9|8221.9|0
1729930800000|2024-10-26 08:20:00|8231.9|8223.9|8231.9|8223.9|8231.9|8223.9|8231.9|8223.9|0
1729936500000|2024-10-26 09:55:00|8227.9|8219.9|8227.9|8219.9|8227.9|8219.9|8227.9|8219.9|0
1729944300000|2024-10-26 12:05:00|8227.8|8219.8|8227.8|8219.8|8227.8|8219.8|8227.8|8219.8|0
1729952400000|2024-10-26 14:20:00|8228.8|8220.8|8228.8|8220.8|8228.8|8220.8|8228.8|8220.8|0
1729959300000|2024-10-26 16:15:00|8229.4|8221.4|8229.4|8221.4|8229.4|8221.4|8229.4|8221.4|0
1729960800000|2024-10-26 16:40:00|8229.2|8221.2|8229.2|8221.2|8229.2|8221.2|8229.2|8221.2|0
1730044800000|2024-10-27 16:00:00|8229.3|8221.3|8229.3|8221.3|8229.3|8221.3|8229.3|8221.3|0
1730045700000|2024-10-27 16:15:00|8228.9|8220.9|8228.9|8220.9|8228.9|8220.9|8228.9|8220.9|0
1730046900000|2024-10-27 16:35:00|8231.8|8223.8|8231.8|8223.8|8231.8|8223.8|8231.8|8223.8|0
1730048400000|2024-10-27 17:00:00|8232.3|8224.3|8232.3|8224.3|8232.3|8224.3|8232.3|8224.3|0
1730052300000|2024-10-27 18:05:00|8232.5|8224.5|8232.5|8224.5|8232.5|8224.5|8232.5|8224.5|0
1730066400000|2024-10-27 22:00:00|8235.3|8227.3|8261.5|8253.5|8262|8254|8235.3|8227.3|0
1730066700000|2024-10-27 22:05:00|8261.9|8253.9|8263.3|8255.3|8265.4|8257.4|8261|8253|0
1730067000000|2024-10-27 22:10:00|8263.4|8255.4|8261.4|8253.4|8265.8|8257.8|8260.7|8252.7|0
1730067300000|2024-10-27 22:15:00|8261.9|8253.9|8261.2|8253.2|8262.6|8254.6|8260.8|8252.8|0
1730067600000|2024-10-27 22:20:00|8261.3|8253.3|8256.8|8248.8|8262.1|8254.1|8255.1|8247.1|0
1730067900000|2024-10-27 22:25:00|8256.7|8248.7|8257.9|8249.9|8258.7|8250.7|8256.3|8248.3|0
1730068200000|2024-10-27 22:30:00|8257.7|8249.7|8257.1|8249.1|8258.5|8250.5|8256.1|8248.1|0
1730068500000|2024-10-27 22:35:00|8257.4|8249.4|8257.1|8249.1|8258.6|8250.6|8255.7|8247.7|0
1730068800000|2024-10-27 22:40:00|8257|8249|8254|8246|8257.5|8249.5|8254|8246|0
1730069100000|2024-10-27 22:45:00|8254.3|8246.3|8252.7|8244.7|8254.3|8246.3|8251.5|8243.5|0
1730069400000|2024-10-27 22:50:00|8252.6|8244.6|8251.3|8243.3|8252.6|8244.6|8250.8|8242.8|0
1730069700000|2024-10-27 22:55:00|8251.4|8243.4|8252.5|8244.5|8252.5|8244.5|8250.5|8242.5|0
1730070000000|2024-10-27 23:00:00|8252.7|8244.7|8251.5|8243.5|8253.3|8245.3|8250.6|8242.6|0
1730070300000|2024-10-27 23:05:00|8251.7|8243.7|8251.1|8243.1|8251.7|8243.7|8250.2|8242.2|0
1730070600000|2024-10-27 23:10:00|8251|8243|8251.1|8243.1|8251.3|8243.3|8250.1|8242.1|0
1730070900000|2024-10-27 23:15:00|8251.2|8243.2|8254.1|8246.1|8254.6|8246.6|8251.2|8243.2|0
1730071200000|2024-10-27 23:20:00|8254|8246|8252.6|8244.6|8254|8246|8252.6|8244.6|0
1730071500000|2024-10-27 23:25:00|8252.7|8244.7|8252.8|8244.8|8253.8|8245.8|8252.2|8244.2|0
1730071800000|2024-10-27 23:30:00|8252.7|8244.7|8252.6|8244.6|8253.1|8245.1|8252|8244|0
1730072100000|2024-10-27 23:35:00|8252.5|8244.5|8252.7|8244.7|8252.9|8244.9|8251.5|8243.5|0
1730072400000|2024-10-27 23:40:00|8252.6|8244.6|8251.6|8243.6|8252.7|8244.7|8251.3|8243.3|0
1730072700000|2024-10-27 23:45:00|8251.7|8243.7|8249.4|8241.4|8251.8|8243.8|8248.8|8240.8|0
1730073000000|2024-10-27 23:50:00|8249.5|8241.5|8248.9|8240.9|8249.7|8241.7|8248.3|8240.3|0
1730073300000|2024-10-27 23:55:00|8249|8241|8250.6|8242.6|8251.2|8243.2|8249|8241|0
1730073600000|2024-10-28 00:00:00|8250.5|8242.5|8253.2|8245.2|8253.2|8245.2|8249.8|8241.8|0
1730073900000|2024-10-28 00:05:00|8253.1|8245.1|8256.8|8248.8|8258|8250|8252.1|8244.1|0
1730074200000|2024-10-28 00:10:00|8256.7|8248.7|8256.2|8248.2|8258.7|8250.7|8256|8248|0
1730074500000|2024-10-28 00:15:00|8256.1|8248.1|8259.7|8251.7|8263.6|8255.6|8255.9|8247.9|0
1730074800000|2024-10-28 00:20:00|8259.6|8251.6|8256.9|8248.9|8260.8|8252.8|8254.9|8246.9|0
1730075100000|2024-10-28 00:25:00|8256.8|8248.8|8257.9|8249.9|8259|8251|8255.9|8247.9|0
1730075400000|2024-10-28 00:30:00|8258|8250|8263.1|8255.1|8264.8|8256.8|8258|8250|0
1730075700000|2024-10-28 00:35:00|8263|8255|8261.7|8253.7|8263.1|8255.1|8260.6|8252.6|0
1730076000000|2024-10-28 00:40:00|8261.6|8253.6|8258.1|8250.1|8261.6|8253.6|8257.3|8249.3|0
1730076300000|2024-10-28 00:45:00|8258.2|8250.2|8258.3|8250.3|8260.8|8252.8|8257.3|8249.3|0
1730076600000|2024-10-28 00:50:00|8258.2|8250.2|8257.3|8249.3|8260.2|8252.2|8257.3|8249.3|0
1730076900000|2024-10-28 00:55:00|8258.2|8250.2|8258.2|8250.2|8259.2|8251.2|8256.1|8248.1|0
1730077200000|2024-10-28 01:00:00|8257.3|8249.3|8267.2|8259.2|8268.5|8260.5|8256.3|8248.3|0
1730077500000|2024-10-28 01:05:00|8267|8259|8270.7|8262.7|8272.5|8264.5|8266.7|8258.7|0
1730077800000|2024-10-28 01:10:00|8270|8262|8270|8262|8271.2|8263.2|8266.7|8258.7|0
1730078100000|2024-10-28 01:15:00|8268.5|8260.5|8262.2|8254.2|8268.5|8260.5|8261.7|8253.7|0
1730078400000|2024-10-28 01:20:00|8262.5|8254.5|8261.5|8253.5|8264.2|8256.2|8260.7|8252.7|0
1730078700000|2024-10-28 01:25:00|8263|8255|8264.5|8256.5|8265.5|8257.5|8261.7|8253.7|0
1730079000000|2024-10-28 01:30:00|8264.7|8256.7|8265.2|8257.2|8267.5|8259.5|8263.7|8255.7|0
1730079300000|2024-10-28 01:35:00|8265|8257|8262.2|8254.2|8265|8257|8261|8253|0
1730079600000|2024-10-28 01:40:00|8262|8254|8260.2|8252.2|8263.2|8255.2|8259.7|8251.7|0
1730079900000|2024-10-28 01:45:00|8259.7|8251.7|8257.7|8249.7|8260.7|8252.7|8257.7|8249.7|0
1730080200000|2024-10-28 01:50:00|8257.2|8249.2|8258.2|8250.2|8258.2|8250.2|8256|8248|0
1730080500000|2024-10-28 01:55:00|8257|8249|8259|8251|8260|8252|8257|8249|0
1730080800000|2024-10-28 02:00:00|8258.7|8250.7|8264.5|8256.5|8265.5|8257.5|8256.7|8248.7|0
1730081100000|2024-10-28 02:05:00|8264.2|8256.2|8261|8253|8264.2|8256.2|8261|8253|0
1730081400000|2024-10-28 02:10:00|8260.7|8252.7|8261.7|8253.7|8262|8254|8258.2|8250.2|0
1730081700000|2024-10-28 02:15:00|8261.2|8253.2|8262.5|8254.5|8263.7|8255.7|8261.2|8253.2|0
1730082000000|2024-10-28 02:20:00|8263.2|8255.2|8260.2|8252.2|8263.2|8255.2|8260|8252|0
1730082300000|2024-10-28 02:25:00|8260.5|8252.5|8257.5|8249.5|8260.5|8252.5|8257.5|8249.5|0
1730082600000|2024-10-28 02:30:00|8257.2|8249.2|8257.7|8249.7|8257.7|8249.7|8256.2|8248.2|0
1730082900000|2024-10-28 02:35:00|8257.2|8249.2|8258.5|8250.5|8259.2|8251.2|8256.2|8248.2|0
1730083200000|2024-10-28 02:40:00|8258.7|8250.7|8257.7|8249.7|8259.2|8251.2|8257.7|8249.7|0
1730083500000|2024-10-28 02:45:00|8257.5|8249.5|8257.2|8249.2|8257.5|8249.5|8256.2|8248.2|0
1730083800000|2024-10-28 02:50:00|8256.7|8248.7|8255.7|8247.7|8257|8249|8255.5|8247.5|0
1730084100000|2024-10-28 02:55:00|8256.5|8248.5|8254.7|8246.7|8256.5|8248.5|8254.2|8246.2|0
1730084400000|2024-10-28 03:00:00|8254.5|8246.5|8254.2|8246.2|8256|8248|8252.7|8244.7|0
1730084700000|2024-10-28 03:05:00|8254|8246|8254.2|8246.2|8255.5|8247.5|8253|8245|0
1730085000000|2024-10-28 03:10:00|8253.7|8245.7|8253.7|8245.7|8255.2|8247.2|8251.7|8243.7|0
1730085300000|2024-10-28 03:15:00|8253|8245|8252.7|8244.7|8255|8247|8252.2|8244.2|0
1730085600000|2024-10-28 03:20:00|8252.5|8244.5|8252.5|8244.5|8253.2|8245.2|8252.2|8244.2|0
1730085900000|2024-10-28 03:25:00|8252.7|8244.7|8253.5|8245.5|8254|8246|8252|8244|0
1730086200000|2024-10-28 03:30:00|8253.2|8245.2|8252.7|8244.7|8254|8246|8251.7|8243.7|0
1730086500000|2024-10-28 03:35:00|8252.5|8244.5|8249|8241|8252.5|8244.5|8248.5|8240.5|0
1730086800000|2024-10-28 03:40:00|8249.5|8241.5|8247.7|8239.7|8249.5|8241.5|8246.7|8238.7|0
1730087100000|2024-10-28 03:45:00|8247.5|8239.5|8246.7|8238.7|8248|8240|8246.2|8238.2|0
1730087400000|2024-10-28 03:50:00|8247.5|8239.5|8248.2|8240.2|8249|8241|8247.5|8239.5|0
1730087700000|2024-10-28 03:55:00|8248.5|8240.5|8249.7|8241.7|8250.5|8242.5|8248.2|8240.2|0
1730088000000|2024-10-28 04:00:00|8250|8242|8249.2|8241.2|8250|8242|8247.5|8239.5|0
1730088300000|2024-10-28 04:05:00|8249|8241|8252|8244|8252.5|8244.5|8249|8241|0
1730088600000|2024-10-28 04:10:00|8252.2|8244.2|8252|8244|8252.5|8244.5|8251.2|8243.2|0
1730088900000|2024-10-28 04:15:00|8251.7|8243.7|8250.7|8242.7|8251.7|8243.7|8250.7|8242.7|0
1730089200000|2024-10-28 04:20:00|8251|8243|8253.2|8245.2|8253.5|8245.5|8251|8243|0
1730089500000|2024-10-28 04:25:00|8253|8245|8250.7|8242.7|8253|8245|8249.2|8241.2|0
1730089800000|2024-10-28 04:30:00|8251|8243|8250.7|8242.7|8251|8243|8250.5|8242.5|0
1730090100000|2024-10-28 04:35:00|8251|8243|8253|8245|8253|8245|8250.7|8242.7|0
1730090400000|2024-10-28 04:40:00|8253.5|8245.5|8256|8248|8256.7|8248.7|8253.5|8245.5|0
1730090700000|2024-10-28 04:45:00|8256.5|8248.5|8259|8251|8259.2|8251.2|8256.2|8248.2|0
1730091000000|2024-10-28 04:50:00|8259.2|8251.2|8260.7|8252.7|8261|8253|8258.5|8250.5|0
1730091300000|2024-10-28 04:55:00|8261|8253|8261.7|8253.7|8262.5|8254.5|8260.7|8252.7|0
1730091600000|2024-10-28 05:00:00|8262.2|8254.2|8261.7|8253.7|8263.2|8255.2|8261|8253|0
1730091900000|2024-10-28 05:05:00|8261.5|8253.5|8259.2|8251.2|8262.2|8254.2|8258.7|8250.7|0
1730092200000|2024-10-28 05:10:00|8258.7|8250.7|8256.7|8248.7|8259.2|8251.2|8256.2|8248.2|0
1730092500000|2024-10-28 05:15:00|8256.5|8248.5|8253.5|8245.5|8257|8249|8253.5|8245.5|0
1730092800000|2024-10-28 05:20:00|8253.7|8245.7|8254.2|8246.2|8255.2|8247.2|8253.5|8245.5|0
1730093100000|2024-10-28 05:25:00|8254.7|8246.7|8254.7|8246.7|8255.7|8247.7|8254.5|8246.5|0
1730093400000|2024-10-28 05:30:00|8254.5|8246.5|8252.7|8244.7|8254.7|8246.7|8252.7|8244.7|0
1730093700000|2024-10-28 05:35:00|8253.5|8245.5|8252.7|8244.7|8253.7|8245.7|8251.2|8243.2|0
1730094000000|2024-10-28 05:40:00|8252.5|8244.5|8250.2|8242.2|8252.5|8244.5|8250|8242|0
1730094300000|2024-10-28 05:45:00|8250|8242|8249.2|8241.2|8250.7|8242.7|8249.2|8241.2|0
1730094600000|2024-10-28 05:50:00|8249|8241|8250|8242|8250.7|8242.7|8248.2|8240.2|0
1730094900000|2024-10-28 05:55:00|8249.7|8241.7|8247.5|8239.5|8250|8242|8246.5|8238.5|0
1730095200000|2024-10-28 06:00:00|8248.2|8240.2|8248.2|8240.2|8248.2|8240.2|8246|8238|0
1730095500000|2024-10-28 06:05:00|8248|8240|8248.5|8240.5|8248.7|8240.7|8246.7|8238.7|0
1730095800000|2024-10-28 06:10:00|8248.2|8240.2|8250.5|8242.5|8250.7|8242.7|8247|8239|0
1730096100000|2024-10-28 06:15:00|8250.2|8242.2|8252|8244|8252|8244|8249|8241|0
1730096400000|2024-10-28 06:20:00|8252.2|8244.2|8252.7|8244.7|8253|8245|8250.2|8242.2|0
1730096700000|2024-10-28 06:25:00|8252|8244|8250.7|8242.7|8252|8244|8249.2|8241.2|0
1730097000000|2024-10-28 06:30:00|8250.5|8242.5|8253.5|8245.5|8253.7|8245.7|8249.2|8241.2|0
1730097300000|2024-10-28 06:35:00|8253.7|8245.7|8255.7|8247.7|8256|8248|8253.2|8245.2|0
1730097600000|2024-10-28 06:40:00|8256|8248|8258.5|8250.5|8259.5|8251.5|8255.7|8247.7|0
1730097900000|2024-10-28 06:45:00|8258.2|8250.2|8262.2|8254.2|8264|8256|8256.5|8248.5|0
1730098200000|2024-10-28 06:50:00|8262|8254|8262|8254|8262.2|8254.2|8260.5|8252.5|0
1730098500000|2024-10-28 06:55:00|8261.7|8253.7|8260.2|8252.2|8263|8255|8260.2|8252.2|0
1730098800000|2024-10-28 07:00:00|8261.2|8253.2|8273.2|8265.2|8274.7|8266.7|8261.2|8253.2|0
1730099100000|2024-10-28 07:05:00|8273.5|8265.5|8277.2|8269.2|8278.2|8270.2|8271.2|8263.2|0
1730099400000|2024-10-28 07:10:00|8277.7|8269.7|8278.2|8270.2|8280.2|8272.2|8276|8268|0
1730099700000|2024-10-28 07:15:00|8278|8270|8274.7|8266.7|8278.2|8270.2|8273.7|8265.7|0
1730100000000|2024-10-28 07:20:00|8275|8267|8274.7|8266.7|8276.2|8268.2|8273|8265|0
1730100300000|2024-10-28 07:25:00|8275.5|8267.5|8276.5|8268.5|8277|8269|8274.7|8266.7|0
1730100600000|2024-10-28 07:30:00|8276.2|8268.2|8270.2|8262.2|8276.5|8268.5|8269.7|8261.7|0
1730100900000|2024-10-28 07:35:00|8270.5|8262.5|8266.5|8258.5|8271.2|8263.2|8266.5|8258.5|0
1730101200000|2024-10-28 07:40:00|8266|8258|8267.2|8259.2|8268.5|8260.5|8265.7|8257.7|0
1730101500000|2024-10-28 07:45:00|8267.5|8259.5|8267.7|8259.7|8270.5|8262.5|8267.2|8259.2|0
1730101800000|2024-10-28 07:50:00|8268.7|8260.7|8268.7|8260.7|8271|8263|8267.5|8259.5|0
1730102100000|2024-10-28 07:55:00|8269|8261|8257.2|8249.2|8269|8261|8257.2|8249.2|0
1730102400000|2024-10-28 08:00:00|8261.5|8253.5|8250.5|8242.5|8267.5|8259.5|8247.5|8239.5|0
1730102700000|2024-10-28 08:05:00|8251|8243|8237.7|8229.7|8251|8243|8235|8227|0
1730103000000|2024-10-28 08:10:00|8238|8230|8251.7|8243.7|8252.7|8244.7|8232.5|8224.5|0
1730103300000|2024-10-28 08:15:00|8252|8244|8262|8254|8262.2|8254.2|8251.7|8243.7|0
1730103600000|2024-10-28 08:20:00|8261.7|8253.7|8257.5|8249.5|8266.5|8258.5|8256|8248|0
1730103900000|2024-10-28 08:25:00|8257.2|8249.2|8270.2|8262.2|8271|8263|8257.2|8249.2|0
1730104200000|2024-10-28 08:30:00|8269.7|8261.7|8262.7|8254.7|8270|8262|8260.7|8252.7|0
1730104500000|2024-10-28 08:35:00|8263|8255|8268|8260|8268.2|8260.2|8262|8254|0
1730104800000|2024-10-28 08:40:00|8268.2|8260.2|8268.7|8260.7|8269|8261|8262.7|8254.7|0
1730105100000|2024-10-28 08:45:00|8268.5|8260.5|8269|8261|8271.7|8263.7|8266.7|8258.7|0
1730105400000|2024-10-28 08:50:00|8268.7|8260.7|8266.2|8258.2|8269.5|8261.5|8263.2|8255.2|0
1730105700000|2024-10-28 08:55:00|8266.7|8258.7|8270|8262|8270.5|8262.5|8264.2|8256.2|0
1730106000000|2024-10-28 09:00:00|8270.5|8262.5|8269.5|8261.5|8271.2|8263.2|8267.2|8259.2|0
1730106300000|2024-10-28 09:05:00|8270|8262|8269|8261|8270|8262|8262.7|8254.7|0
1730106600000|2024-10-28 09:10:00|8269.2|8261.2|8267|8259|8271|8263|8264.7|8256.7|0
1730106900000|2024-10-28 09:15:00|8268|8260|8266.2|8258.2|8269|8261|8263.5|8255.5|0
1730107200000|2024-10-28 09:20:00|8266.5|8258.5|8255.7|8247.7|8267|8259|8255|8247|0
1730107500000|2024-10-28 09:25:00|8255.5|8247.5|8254.5|8246.5|8258.7|8250.7|8254.5|8246.5|0
1730107800000|2024-10-28 09:30:00|8254.7|8246.7|8249.5|8241.5|8255.5|8247.5|8243.2|8235.2|0
1730108100000|2024-10-28 09:35:00|8250|8242|8253.5|8245.5|8253.7|8245.7|8249|8241|0
1730108400000|2024-10-28 09:40:00|8252.7|8244.7|8251.5|8243.5|8255|8247|8250.7|8242.7|0
1730108700000|2024-10-28 09:45:00|8251.2|8243.2|8245.7|8237.7|8253|8245|8244|8236|0
1730109000000|2024-10-28 09:50:00|8245.5|8237.5|8247|8239|8250.2|8242.2|8245|8237|0
1730109300000|2024-10-28 09:55:00|8246.7|8238.7|8255.5|8247.5|8256.5|8248.5|8246.7|8238.7|0
1730109600000|2024-10-28 10:00:00|8254.2|8246.2|8251.7|8243.7|8261.5|8253.5|8251.7|8243.7|0
1730109900000|2024-10-28 10:05:00|8252|8244|8247.2|8239.2|8252.2|8244.2|8243.5|8235.5|0
1730110200000|2024-10-28 10:10:00|8247|8239|8247.7|8239.7|8248.7|8240.7|8245|8237|0
1730110500000|2024-10-28 10:15:00|8248|8240|8251|8243|8254.5|8246.5|8246.7|8238.7|0
1730110800000|2024-10-28 10:20:00|8251.5|8243.5|8253|8245|8257.5|8249.5|8251|8243|0
1730111100000|2024-10-28 10:25:00|8253.5|8245.5|8254.2|8246.2|8257|8249|8252.5|8244.5|0
1730111400000|2024-10-28 10:30:00|8254.5|8246.5|8254|8246|8258.5|8250.5|8253.7|8245.7|0
1730111700000|2024-10-28 10:35:00|8254.2|8246.2|8257.7|8249.7|8261|8253|8253.7|8245.7|0
1730112000000|2024-10-28 10:40:00|8258|8250|8254.5|8246.5|8260|8252|8253.5|8245.5|0
1730112300000|2024-10-28 10:45:00|8254.7|8246.7|8246.7|8238.7|8254.7|8246.7|8246|8238|0
1730112600000|2024-10-28 10:50:00|8246.2|8238.2|8242|8234|8247.7|8239.7|8242|8234|0
1730112900000|2024-10-28 10:55:00|8241.5|8233.5|8237|8229|8243|8235|8235|8227|0
1730113200000|2024-10-28 11:00:00|8235.5|8227.5|8230.5|8222.5|8236.7|8228.7|8226.5|8218.5|0
1730113500000|2024-10-28 11:05:00|8230.2|8222.2|8236.2|8228.2|8238|8230|8229.7|8221.7|0
1730113800000|2024-10-28 11:10:00|8236|8228|8232.2|8224.2|8236|8228|8232.2|8224.2|0
1730114100000|2024-10-28 11:15:00|8232.5|8224.5|8232.2|8224.2|8234.2|8226.2|8229.7|8221.7|0
1730114400000|2024-10-28 11:20:00|8232.5|8224.5|8228.7|8220.7|8233|8225|8224.5|8216.5|0
1730114700000|2024-10-28 11:25:00|8228.5|8220.5|8228.5|8220.5|8234|8226|8228|8220|0
1730115000000|2024-10-28 11:30:00|8228|8220|8227.5|8219.5|8228|8220|8222.2|8214.2|0
1730115300000|2024-10-28 11:35:00|8226.7|8218.7|8228|8220|8228.7|8220.7|8223.7|8215.7|0
1730115600000|2024-10-28 11:40:00|8227.5|8219.5|8232.7|8224.7|8234|8226|8227.5|8219.5|0
1730115900000|2024-10-28 11:45:00|8232.5|8224.5|8231|8223|8234|8226|8229.5|8221.5|0
1730116200000|2024-10-28 11:50:00|8229.5|8221.5|8227.5|8219.5|8230|8222|8226|8218|0
1730116500000|2024-10-28 11:55:00|8226.5|8218.5|8221|8213|8231.5|8223.5|8221|8213|0
1730116800000|2024-10-28 12:00:00|8222.2|8214.2|8222.5|8214.5|8224.5|8216.5|8220|8212|0
1730117100000|2024-10-28 12:05:00|8222|8214|8220.2|8212.2|8224.5|8216.5|8217.5|8209.5|0
1730117400000|2024-10-28 12:10:00|8219.7|8211.7|8219|8211|8220.7|8212.7|8217.5|8209.5|0
1730117700000|2024-10-28 12:15:00|8218.7|8210.7|8217|8209|8221.5|8213.5|8216|8208|0
1730118000000|2024-10-28 12:20:00|8216.5|8208.5|8212.5|8204.5|8217|8209|8210.5|8202.5|0
1730118300000|2024-10-28 12:25:00|8212.7|8204.7|8213.5|8205.5|8216.5|8208.5|8211|8203|0
1730118600000|2024-10-28 12:30:00|8212.7|8204.7|8223|8215|8223|8215|8210.7|8202.7|0
1730118900000|2024-10-28 12:35:00|8222.2|8214.2|8226.5|8218.5|8226.5|8218.5|8221.2|8213.2|0
1730119200000|2024-10-28 12:40:00|8227.3|8219.3|8232.3|8224.3|8232.3|8224.3|8226.3|8218.3|0
1730119500000|2024-10-28 12:45:00|8232.8|8224.8|8232.3|8224.3|8232.8|8224.8|8229|8221|0
1730119800000|2024-10-28 12:50:00|8232|8224|8233.3|8225.3|8234.5|8226.5|8231.3|8223.3|0
1730120100000|2024-10-28 12:55:00|8232.8|8224.8|8236.8|8228.8|8238.5|8230.5|8232.8|8224.8|0
1730120400000|2024-10-28 13:00:00|8236.3|8228.3|8244.3|8236.3|8246|8238|8236.3|8228.3|0
1730120700000|2024-10-28 13:05:00|8245.8|8237.8|8244.5|8236.5|8245.8|8237.8|8241.3|8233.3|0
1730121000000|2024-10-28 13:10:00|8244.3|8236.3|8244.8|8236.8|8245.8|8237.8|8242.8|8234.8|0
1730121300000|2024-10-28 13:15:00|8244.5|8236.5|8248.3|8240.3|8248.8|8240.8|8244.5|8236.5|0
1730121600000|2024-10-28 13:20:00|8248.5|8240.5|8244.8|8236.8|8250.3|8242.3|8244|8236|0
1730121900000|2024-10-28 13:25:00|8245.5|8237.5|8249.8|8241.8|8252.3|8244.3|8244.8|8236.8|0
1730122200000|2024-10-28 13:30:00|8248.5|8240.5|8257.3|8249.3|8259.3|8251.3|8248.5|8240.5|0
1730122500000|2024-10-28 13:35:00|8256.8|8248.8|8261.5|8253.5|8263.8|8255.8|8256.8|8248.8|0
1730122800000|2024-10-28 13:40:00|8261.3|8253.3|8263.8|8255.8|8266.3|8258.3|8261.3|8253.3|0
1730123100000|2024-10-28 13:45:00|8263.5|8255.5|8265.5|8257.5|8266.8|8258.8|8262.8|8254.8|0
1730123400000|2024-10-28 13:50:00|8265.3|8257.3|8266.3|8258.3|8267.3|8259.3|8264.3|8256.3|0
1730123700000|2024-10-28 13:55:00|8266.8|8258.8|8262.5|8254.5|8267.5|8259.5|8261|8253|0
1730124000000|2024-10-28 14:00:00|8263.5|8255.5|8257.5|8249.5|8267.8|8259.8|8256.5|8248.5|0
1730124300000|2024-10-28 14:05:00|8257.3|8249.3|8264|8256|8264.8|8256.8|8256|8248|0
1730124600000|2024-10-28 14:10:00|8264.3|8256.3|8264.3|8256.3|8267|8259|8262.8|8254.8|0
1730124900000|2024-10-28 14:15:00|8264.8|8256.8|8263.8|8255.8|8267.8|8259.8|8262|8254|0
1730125200000|2024-10-28 14:20:00|8264.3|8256.3|8268.8|8260.8|8271.3|8263.3|8263.8|8255.8|0
1730125500000|2024-10-28 14:25:00|8269.3|8261.3|8270.3|8262.3|8272.5|8264.5|8268.8|8260.8|0
1730125800000|2024-10-28 14:30:00|8269.8|8261.8|8271.3|8263.3|8271.3|8263.3|8268.8|8260.8|0
1730126100000|2024-10-28 14:35:00|8270.8|8262.8|8271.8|8263.8|8272.3|8264.3|8268.8|8260.8|0
1730126400000|2024-10-28 14:40:00|8272.3|8264.3|8277.8|8269.8|8279.5|8271.5|8270.8|8262.8|0
1730126700000|2024-10-28 14:45:00|8278|8270|8278.5|8270.5|8279.5|8271.5|8276.8|8268.8|0
1730127000000|2024-10-28 14:50:00|8278.8|8270.8|8282.8|8274.8|8283.5|8275.5|8278.3|8270.3|0
1730127300000|2024-10-28 14:55:00|8282.5|8274.5|8285.8|8277.8|8286.3|8278.3|8282.3|8274.3|0
1730127600000|2024-10-28 15:00:00|8286.3|8278.3|8285.3|8277.3|8286.8|8278.8|8283.8|8275.8|0
1730127900000|2024-10-28 15:05:00|8285.5|8277.5|8288.8|8280.8|8288.8|8280.8|8285.3|8277.3|0
1730128200000|2024-10-28 15:10:00|8288.5|8280.5|8293.8|8285.8|8295.3|8287.3|8287.8|8279.8|0
1730128500000|2024-10-28 15:15:00|8294.3|8286.3|8296.8|8288.8|8296.8|8288.8|8292.8|8284.8|0
1730128800000|2024-10-28 15:20:00|8297|8289|8296.8|8288.8|8299.8|8291.8|8296.8|8288.8|0
1730129100000|2024-10-28 15:25:00|8297|8289|8295.3|8287.3|8298.3|8290.3|8293.8|8285.8|0
1730129400000|2024-10-28 15:30:00|8295|8287|8291|8283|8297.8|8289.8|8290|8282|0
1730129700000|2024-10-28 15:35:00|8291.3|8283.3|8287.8|8279.8|8292.8|8284.8|8287.3|8279.3|0
1730130000000|2024-10-28 15:40:00|8287.5|8279.5|8288.3|8280.3|8288.8|8280.8|8284.8|8276.8|0
1730130300000|2024-10-28 15:45:00|8288|8280|8287.8|8279.8|8289.8|8281.8|8286.8|8278.8|0
1730130600000|2024-10-28 15:50:00|8288.3|8280.3|8286.8|8278.8|8289.8|8281.8|8286.3|8278.3|0
1730130900000|2024-10-28 15:55:00|8286.3|8278.3|8288.5|8280.5|8291.3|8283.3|8286.3|8278.3|0
1730131200000|2024-10-28 16:00:00|8288.8|8280.8|8285.3|8277.3|8289.8|8281.8|8285.3|8277.3|0
1730131500000|2024-10-28 16:05:00|8285.5|8277.5|8289.8|8281.8|8290.8|8282.8|8284.8|8276.8|0
1730131800000|2024-10-28 16:10:00|8289.5|8281.5|8290.3|8282.3|8290.8|8282.8|8288.3|8280.3|0
1730132100000|2024-10-28 16:15:00|8290|8282|8291.5|8283.5|8293.3|8285.3|8289.3|8281.3|0
1730132400000|2024-10-28 16:20:00|8291.8|8283.8|8293.3|8285.3|8294.3|8286.3|8291.3|8283.3|0
1730132700000|2024-10-28 16:25:00|8293.5|8285.5|8297.8|8289.8|8298|8290|8293.3|8285.3|0
1730133000000|2024-10-28 16:30:00|8297.3|8289.3|8294.8|8286.8|8301.5|8293.5|8293.8|8285.8|0
1730133300000|2024-10-28 16:35:00|8294.5|8286.5|8292.8|8284.8|8296.5|8288.5|8291.8|8283.8|0
1730133600000|2024-10-28 16:40:00|8292.3|8284.3|8298.3|8290.3|8298.3|8290.3|8292.3|8284.3|0
1730133900000|2024-10-28 16:45:00|8298.5|8290.5|8297.3|8289.3|8298.8|8290.8|8293|8285|0
1730134200000|2024-10-28 16:50:00|8297|8289|8294|8286|8297.3|8289.3|8294|8286|0
1730134500000|2024-10-28 16:55:00|8293.8|8285.8|8294|8286|8294.5|8286.5|8292.3|8284.3|0
1730134800000|2024-10-28 17:00:00|8293.8|8285.8|8294|8286|8296.5|8288.5|8293.8|8285.8|0
1730135100000|2024-10-28 17:05:00|8293.8|8285.8|8298.8|8290.8|8298.8|8290.8|8293.5|8285.5|0
1730135400000|2024-10-28 17:10:00|8298.3|8290.3|8295.3|8287.3|8298.5|8290.5|8294.8|8286.8|0
1730135700000|2024-10-28 17:15:00|8295|8287|8300.8|8292.8|8301|8293|8294.8|8286.8|0
1730136000000|2024-10-28 17:20:00|8301|8293|8305.3|8297.3|8307|8299|8300.8|8292.8|0
1730136300000|2024-10-28 17:25:00|8305.5|8297.5|8306.8|8298.8|8308.3|8300.3|8305.3|8297.3|0
1730136600000|2024-10-28 17:30:00|8307|8299|8308.8|8300.8|8309.3|8301.3|8306.3|8298.3|0
1730136900000|2024-10-28 17:35:00|8309|8301|8306.8|8298.8|8309|8301|8305.8|8297.8|0
1730137200000|2024-10-28 17:40:00|8307.3|8299.3|8309.3|8301.3|8309.3|8301.3|8307.3|8299.3|0
1730137500000|2024-10-28 17:45:00|8309.5|8301.5|8308.3|8300.3|8310.8|8302.8|8308|8300|0
1730137800000|2024-10-28 17:50:00|8308|8300|8308.3|8300.3|8310|8302|8307.3|8299.3|0
1730138100000|2024-10-28 17:55:00|8308|8300|8309.3|8301.3|8310|8302|8307.3|8299.3|0
1730138400000|2024-10-28 18:00:00|8309.5|8301.5|8308.8|8300.8|8309.5|8301.5|8306.8|8298.8|0
1730138700000|2024-10-28 18:05:00|8309|8301|8308|8300|8309.8|8301.8|8308|8300|0
1730139000000|2024-10-28 18:10:00|8307.8|8299.8|8304.5|8296.5|8307.8|8299.8|8304.3|8296.3|0
1730139300000|2024-10-28 18:15:00|8304.3|8296.3|8305.3|8297.3|8305.8|8297.8|8303.8|8295.8|0
1730139600000|2024-10-28 18:20:00|8305.5|8297.5|8305.5|8297.5|8306.3|8298.3|8304.3|8296.3|0
1730139900000|2024-10-28 18:25:00|8305.8|8297.8|8307.8|8299.8|8309.3|8301.3|8305.5|8297.5|0
1730140200000|2024-10-28 18:30:00|8308|8300|8308.8|8300.8|8309.3|8301.3|8307.3|8299.3|0
1730140500000|2024-10-28 18:35:00|8308.3|8300.3|8309.8|8301.8|8309.8|8301.8|8306.3|8298.3|0
1730140800000|2024-10-28 18:40:00|8310.3|8302.3|8308.8|8300.8|8310.8|8302.8|8307.8|8299.8|0
1730141100000|2024-10-28 18:45:00|8309|8301|8310.8|8302.8|8310.8|8302.8|8307.3|8299.3|0
1730141400000|2024-10-28 18:50:00|8311|8303|8311.8|8303.8|8313.8|8305.8|8310.8|8302.8|0
1730141700000|2024-10-28 18:55:00|8311.5|8303.5|8306.8|8298.8|8311.8|8303.8|8306.8|8298.8|0
1730142000000|2024-10-28 19:00:00|8306|8298|8306|8298|8310.3|8302.3|8305.5|8297.5|0
1730142300000|2024-10-28 19:05:00|8305.8|8297.8|8303.3|8295.3|8307.8|8299.8|8303.3|8295.3|0
1730142600000|2024-10-28 19:10:00|8303|8295|8304.8|8296.8|8306.3|8298.3|8302.8|8294.8|0
1730142900000|2024-10-28 19:15:00|8304.3|8296.3|8301.3|8293.3|8304.8|8296.8|8301.3|8293.3|0
1730143200000|2024-10-28 19:20:00|8300.8|8292.8|8303.3|8295.3|8303.3|8295.3|8300.8|8292.8|0
1730143500000|2024-10-28 19:25:00|8302.8|8294.8|8303.8|8295.8|8305.3|8297.3|8302.8|8294.8|0
1730143800000|2024-10-28 19:30:00|8304|8296|8306|8298|8306|8298|8303|8295|0
1730144100000|2024-10-28 19:35:00|8305.8|8297.8|8303.3|8295.3|8305.8|8297.8|8302.3|8294.3|0
1730144400000|2024-10-28 19:40:00|8303.5|8295.5|8304.8|8296.8|8305.3|8297.3|8303.5|8295.5|0
1730144700000|2024-10-28 19:45:00|8305|8297|8304|8296|8305|8297|8302|8294|0
1730145000000|2024-10-28 19:50:00|8303.8|8295.8|8305|8297|8305|8297|8302.8|8294.8|0
1730145300000|2024-10-28 19:55:00|8304.8|8296.8|8303.5|8295.5|8305.8|8297.8|8303|8295|0
1730145600000|2024-10-28 20:00:00|8303.8|8295.8|8301.8|8293.8|8304.5|8296.5|8301|8293|0
1730145900000|2024-10-28 20:05:00|8301.3|8293.3|8302.8|8294.8|8303.3|8295.3|8300.8|8292.8|0
1730146200000|2024-10-28 20:10:00|8302.3|8294.3|8302.3|8294.3|8303.8|8295.8|8301.8|8293.8|0
1730146500000|2024-10-28 20:15:00|8302|8294|8302.3|8294.3|8303.3|8295.3|8302|8294|0
1730146800000|2024-10-28 20:20:00|8302|8294|8301.8|8293.8|8302|8294|8301.3|8293.3|0
1730147100000|2024-10-28 20:25:00|8302.3|8294.3|8301.8|8293.8|8302.5|8294.5|8300.8|8292.8|0
1730147400000|2024-10-28 20:30:00|8301.3|8293.3|8302.8|8294.8|8302.8|8294.8|8301.3|8293.3|0
1730147700000|2024-10-28 20:35:00|8302.5|8294.5|8302.5|8294.5|8303.8|8295.8|8302.3|8294.3|0
1730148000000|2024-10-28 20:40:00|8302.3|8294.3|8303.3|8295.3|8303.5|8295.5|8302.3|8294.3|0
1730148300000|2024-10-28 20:45:00|8303.5|8295.5|8303|8295|8303.8|8295.8|8303|8295|0
1730148600000|2024-10-28 20:50:00|8303.3|8295.3|8300.3|8292.3|8303.8|8295.8|8300.3|8292.3|0
1730148900000|2024-10-28 20:55:00|8299.8|8291.8|8301.1|8293.1|8301.5|8293.5|8299.5|8291.5|0
1730149200000|2024-10-28 21:00:00|8301.4|8293.4|8300.7|8292.7|8301.4|8293.4|8300.3|8292.3|0
1730149800000|2024-10-28 21:10:00|8300.5|8292.5|8300.9|8292.9|8300.9|8292.9|8299.7|8291.7|0
1730150100000|2024-10-28 21:15:00|8301.2|8293.2|8301.1|8293.1|8301.4|8293.4|8301|8293|0
1730150400000|2024-10-28 21:20:00|8301.2|8293.2|8301|8293|8301.3|8293.3|8301|8293|0
1730150700000|2024-10-28 21:25:00|8301.1|8293.1|8301|8293|8301.3|8293.3|8300.9|8292.9|0
1730151000000|2024-10-28 21:30:00|8301.1|8293.1|8301.2|8293.2|8301.3|8293.3|8301.1|8293.1|0
1730151300000|2024-10-28 21:35:00|8301.3|8293.3|8301.5|8293.5|8301.5|8293.5|8301.2|8293.2|0
1730151600000|2024-10-28 21:40:00|8301.4|8293.4|8301.1|8293.1|8301.4|8293.4|8300.7|8292.7|0
1730151900000|2024-10-28 21:45:00|8301.2|8293.2|8301|8293|8301.2|8293.2|8301|8293|0
1730152200000|2024-10-28 21:50:00|8301.1|8293.1|8302.9|8294.9|8302.9|8294.9|8301.1|8293.1|0
1730152500000|2024-10-28 21:55:00|8302.8|8294.8|8302.8|8294.8|8303.1|8295.1|8302.6|8294.6|0
1730152800000|2024-10-28 22:00:00|8303.5|8295.5|8301.2|8293.2|8303.5|8295.5|8300.8|8292.8|0
1730153100000|2024-10-28 22:05:00|8301.1|8293.1|8298.1|8290.1|8301.1|8293.1|8298|8290|0
1730153400000|2024-10-28 22:10:00|8298|8290|8297.4|8289.4|8298.1|8290.1|8296.3|8288.3|0
1730153700000|2024-10-28 22:15:00|8297.3|8289.3|8297.1|8289.1|8297.3|8289.3|8295.1|8287.1|0
1730154000000|2024-10-28 22:20:00|8297|8289|8298.2|8290.2|8298.7|8290.7|8296.9|8288.9|0
1730154300000|2024-10-28 22:25:00|8298.3|8290.3|8296.6|8288.6|8298.3|8290.3|8296.4|8288.4|0
1730154600000|2024-10-28 22:30:00|8296.4|8288.4|8297.8|8289.8|8298|8290|8296.4|8288.4|0
1730154900000|2024-10-28 22:35:00|8297.7|8289.7|8298|8290|8298.2|8290.2|8297.6|8289.6|0
1730155200000|2024-10-28 22:40:00|8298.1|8290.1|8298.5|8290.5|8298.8|8290.8|8298|8290|0
1730155500000|2024-10-28 22:45:00|8298.6|8290.6|8296.9|8288.9|8298.7|8290.7|8296.5|8288.5|0
1730155800000|2024-10-28 22:50:00|8297|8289|8298.4|8290.4|8298.4|8290.4|8297|8289|0
1730156100000|2024-10-28 22:55:00|8298.5|8290.5|8298.9|8290.9|8298.9|8290.9|8298.1|8290.1|0
1730156400000|2024-10-28 23:00:00|8299|8291|8298.9|8290.9|8300.2|8292.2|8298.9|8290.9|0
1730156700000|2024-10-28 23:05:00|8299|8291|8298.9|8290.9|8300.5|8292.5|8298.4|8290.4|0
1730157000000|2024-10-28 23:10:00|8299.1|8291.1|8298.3|8290.3|8299.1|8291.1|8297.9|8289.9|0
1730157300000|2024-10-28 23:15:00|8298.4|8290.4|8297.9|8289.9|8299.1|8291.1|8297.9|8289.9|0
1730157600000|2024-10-28 23:20:00|8297.8|8289.8|8298.7|8290.7|8299|8291|8297.5|8289.5|0
1730157900000|2024-10-28 23:25:00|8298.6|8290.6|8297.5|8289.5|8298.6|8290.6|8297.5|8289.5|0
1730158200000|2024-10-28 23:30:00|8297.4|8289.4|8297.7|8289.7|8298.4|8290.4|8297.2|8289.2|0
1730158500000|2024-10-28 23:35:00|8297.8|8289.8|8297.8|8289.8|8298.4|8290.4|8297.6|8289.6|0
1730158800000|2024-10-28 23:40:00|8298|8290|8298.4|8290.4|8299.2|8291.2|8298|8290|0
1730159100000|2024-10-28 23:45:00|8298.5|8290.5|8296|8288|8298.9|8290.9|8296|8288|0
1730159400000|2024-10-28 23:50:00|8296.1|8288.1|8296.3|8288.3|8297.1|8289.1|8296|8288|0
1730159700000|2024-10-28 23:55:00|8296.4|8288.4|8298.3|8290.3|8298.3|8290.3|8296.3|8288.3|0
1730160000000|2024-10-29 00:00:00|8299.1|8291.1|8297.7|8289.7|8299.4|8291.4|8297.7|8289.7|0
1730160300000|2024-10-29 00:05:00|8297.8|8289.8|8292.9|8284.9|8297.9|8289.9|8291.8|8283.8|0
1730160600000|2024-10-29 00:10:00|8293.1|8285.1|8296.1|8288.1|8296.1|8288.1|8292.9|8284.9|0
1730160900000|2024-10-29 00:15:00|8296|8288|8295.6|8287.6|8297.5|8289.5|8293.1|8285.1|0
1730161200000|2024-10-29 00:20:00|8296.5|8288.5|8296.8|8288.8|8297.6|8289.6|8295.3|8287.3|0
1730161500000|2024-10-29 00:25:00|8296.7|8288.7|8301|8293|8301.1|8293.1|8296.6|8288.6|0
1730161800000|2024-10-29 00:30:00|8300.9|8292.9|8298.9|8290.9|8300.9|8292.9|8297|8289|0
1730162100000|2024-10-29 00:35:00|8299.1|8291.1|8298.5|8290.5|8301.1|8293.1|8298.5|8290.5|0
1730162400000|2024-10-29 00:40:00|8298|8290|8297.9|8289.9|8298.9|8290.9|8297.9|8289.9|0
1730162700000|2024-10-29 00:45:00|8297.1|8289.1|8298.9|8290.9|8299.2|8291.2|8296.2|8288.2|0
1730163000000|2024-10-29 00:50:00|8298.8|8290.8|8299.7|8291.7|8300.8|8292.8|8297|8289|0
1730163300000|2024-10-29 00:55:00|8299.8|8291.8|8298.6|8290.6|8300.7|8292.7|8297.8|8289.8|0
1730163600000|2024-10-29 01:00:00|8298.5|8290.5|8290.5|8282.5|8299.5|8291.5|8286.3|8278.3|0
1730163900000|2024-10-29 01:05:00|8290.3|8282.3|8289.8|8281.8|8290.5|8282.5|8288|8280|0
1730164200000|2024-10-29 01:10:00|8290|8282|8288.3|8280.3|8290.3|8282.3|8288.3|8280.3|0
1730164500000|2024-10-29 01:15:00|8287.8|8279.8|8292|8284|8292|8284|8287.8|8279.8|0
1730164800000|2024-10-29 01:20:00|8292.3|8284.3|8296.3|8288.3|8296.8|8288.8|8292.3|8284.3|0
1730165100000|2024-10-29 01:25:00|8296.5|8288.5|8298|8290|8298|8290|8295.8|8287.8|0
1730165400000|2024-10-29 01:30:00|8297.8|8289.8|8297.5|8289.5|8299.8|8291.8|8297|8289|0
1730165700000|2024-10-29 01:35:00|8297.8|8289.8|8299.3|8291.3|8300.3|8292.3|8297.8|8289.8|0
1730166000000|2024-10-29 01:40:00|8299.8|8291.8|8298.3|8290.3|8300|8292|8297.5|8289.5|0
1730166300000|2024-10-29 01:45:00|8298.8|8290.8|8292.5|8284.5|8299|8291|8291.8|8283.8|0
1730166600000|2024-10-29 01:50:00|8293|8285|8293|8285|8295|8287|8291.3|8283.3|0
1730166900000|2024-10-29 01:55:00|8293.8|8285.8|8294.8|8286.8|8294.8|8286.8|8292|8284|0
1730167200000|2024-10-29 02:00:00|8295.3|8287.3|8292.8|8284.8|8295.8|8287.8|8292.8|8284.8|0
1730167500000|2024-10-29 02:05:00|8293.3|8285.3|8295|8287|8295.5|8287.5|8293.3|8285.3|0
1730167800000|2024-10-29 02:10:00|8295.3|8287.3|8296.8|8288.8|8298.3|8290.3|8295|8287|0
1730168100000|2024-10-29 02:15:00|8296.5|8288.5|8296.5|8288.5|8299.3|8291.3|8296|8288|0
1730168400000|2024-10-29 02:20:00|8296.8|8288.8|8297.3|8289.3|8298.3|8290.3|8296.5|8288.5|0
1730168700000|2024-10-29 02:25:00|8298|8290|8300.8|8292.8|8301.5|8293.5|8295.8|8287.8|0
1730169000000|2024-10-29 02:30:00|8301|8293|8297|8289|8301.5|8293.5|8296.3|8288.3|0
1730169300000|2024-10-29 02:35:00|8297.3|8289.3|8296|8288|8299|8291|8295.3|8287.3|0
1730169600000|2024-10-29 02:40:00|8295.8|8287.8|8296|8288|8298.3|8290.3|8295.5|8287.5|0
1730169900000|2024-10-29 02:45:00|8296.5|8288.5|8296.8|8288.8|8298|8290|8296.3|8288.3|0
1730170200000|2024-10-29 02:50:00|8296.5|8288.5|8297|8289|8298|8290|8294|8286|0
1730170500000|2024-10-29 02:55:00|8297.5|8289.5|8296.8|8288.8|8297.8|8289.8|8294.8|8286.8|0
1730170800000|2024-10-29 03:00:00|8297|8289|8297.8|8289.8|8298.3|8290.3|8295|8287|0
1730171100000|2024-10-29 03:05:00|8298|8290|8300.3|8292.3|8300.3|8292.3|8297.5|8289.5|0
1730171400000|2024-10-29 03:10:00|8300.5|8292.5|8299.8|8291.8|8301.5|8293.5|8299.8|8291.8|0
1730171700000|2024-10-29 03:15:00|8299.5|8291.5|8299.3|8291.3|8300.3|8292.3|8298.5|8290.5|0
1730172000000|2024-10-29 03:20:00|8299|8291|8299|8291|8300.5|8292.5|8298.5|8290.5|0
1730172300000|2024-10-29 03:25:00|8299.3|8291.3|8299.5|8291.5|8299.8|8291.8|8296.5|8288.5|0
1730172600000|2024-10-29 03:30:00|8299.3|8291.3|8296.3|8288.3|8299.3|8291.3|8296|8288|0
1730172900000|2024-10-29 03:35:00|8296|8288|8294.3|8286.3|8296|8288|8294|8286|0
1730173200000|2024-10-29 03:40:00|8294|8286|8295.5|8287.5|8297|8289|8294|8286|0
1730173500000|2024-10-29 03:45:00|8295.3|8287.3|8291.5|8283.5|8296|8288|8291.3|8283.3|0
1730173800000|2024-10-29 03:50:00|8291.3|8283.3|8287.5|8279.5|8293.8|8285.8|8287.5|8279.5|0
1730174100000|2024-10-29 03:55:00|8287.8|8279.8|8288.5|8280.5|8290.3|8282.3|8287|8279|0
1730174400000|2024-10-29 04:00:00|8288.8|8280.8|8290|8282|8290.5|8282.5|8286.5|8278.5|0
1730174700000|2024-10-29 04:05:00|8290.8|8282.8|8294.3|8286.3|8296|8288|8289.8|8281.8|0
1730175000000|2024-10-29 04:10:00|8294.5|8286.5|8295.5|8287.5|8295.8|8287.8|8292.8|8284.8|0
1730175300000|2024-10-29 04:15:00|8295.3|8287.3|8296.8|8288.8|8296.8|8288.8|8293.5|8285.5|0
1730175600000|2024-10-29 04:20:00|8296.5|8288.5|8297.5|8289.5|8297.5|8289.5|8295|8287|0
1730175900000|2024-10-29 04:25:00|8297.3|8289.3|8298|8290|8298.5|8290.5|8296.5|8288.5|0
1730176200000|2024-10-29 04:30:00|8298.3|8290.3|8298.8|8290.8|8299.5|8291.5|8297.8|8289.8|0
1730176500000|2024-10-29 04:35:00|8298.5|8290.5|8298.5|8290.5|8299.5|8291.5|8297|8289|0
1730176800000|2024-10-29 04:40:00|8299|8291|8298.5|8290.5|8299.8|8291.8|8297.8|8289.8|0
1730177100000|2024-10-29 04:45:00|8299|8291|8298.5|8290.5|8300|8292|8298|8290|0
1730177400000|2024-10-29 04:50:00|8298.8|8290.8|8298.5|8290.5|8299.3|8291.3|8297.8|8289.8|0
1730177700000|2024-10-29 04:55:00|8299|8291|8299.8|8291.8|8300.5|8292.5|8299|8291|0
1730178000000|2024-10-29 05:00:00|8299|8291|8299.5|8291.5|8299.8|8291.8|8297.8|8289.8|0
1730178300000|2024-10-29 05:05:00|8299.3|8291.3|8297.8|8289.8|8299.3|8291.3|8297.3|8289.3|0
1730178600000|2024-10-29 05:10:00|8297.5|8289.5|8299.3|8291.3|8299.5|8291.5|8297|8289|0
1730178900000|2024-10-29 05:15:00|8299|8291|8298.8|8290.8|8299.5|8291.5|8297.8|8289.8|0
1730179200000|2024-10-29 05:20:00|8299.3|8291.3|8298.5|8290.5|8299.5|8291.5|8298.3|8290.3|0
1730179500000|2024-10-29 05:25:00|8298.8|8290.8|8302|8294|8302|8294|8298.8|8290.8|0
1730179800000|2024-10-29 05:30:00|8302.3|8294.3|8304.3|8296.3|8304.5|8296.5|8301.8|8293.8|0
1730180100000|2024-10-29 05:35:00|8304.8|8296.8|8305|8297|8305.3|8297.3|8303.8|8295.8|0
1730180400000|2024-10-29 05:40:00|8304.3|8296.3|8304.5|8296.5|8304.5|8296.5|8301.8|8293.8|0
1730180700000|2024-10-29 05:45:00|8305|8297|8305.5|8297.5|8306.5|8298.5|8303.3|8295.3|0
1730181000000|2024-10-29 05:50:00|8305.8|8297.8|8304.8|8296.8|8306|8298|8303.3|8295.3|0
1730181300000|2024-10-29 05:55:00|8305|8297|8306.8|8298.8|8307.5|8299.5|8305|8297|0
1730181600000|2024-10-29 06:00:00|8307.8|8299.8|8308.3|8300.3|8309|8301|8306.3|8298.3|0
1730181900000|2024-10-29 06:05:00|8308.5|8300.5|8310.5|8302.5|8310.8|8302.8|8308.5|8300.5|0
1730182200000|2024-10-29 06:10:00|8310.8|8302.8|8309|8301|8310.8|8302.8|8308.8|8300.8|0
1730182500000|2024-10-29 06:15:00|8309.3|8301.3|8309.5|8301.5|8310.3|8302.3|8308.5|8300.5|0
1730182800000|2024-10-29 06:20:00|8310|8302|8309.5|8301.5|8310.8|8302.8|8309.5|8301.5|0
1730183100000|2024-10-29 06:25:00|8310.5|8302.5|8312.8|8304.8|8313|8305|8310.5|8302.5|0
1730183400000|2024-10-29 06:30:00|8312.3|8304.3|8315.3|8307.3|8315.5|8307.5|8312|8304|0
1730183700000|2024-10-29 06:35:00|8315.5|8307.5|8316|8308|8317|8309|8315|8307|0
1730184000000|2024-10-29 06:40:00|8315.8|8307.8|8316|8308|8316.8|8308.8|8315.3|8307.3|0
1730184300000|2024-10-29 06:45:00|8316.8|8308.8|8317.5|8309.5|8317.8|8309.8|8316.3|8308.3|0
1730184600000|2024-10-29 06:50:00|8317|8309|8316|8308|8317.3|8309.3|8315.8|8307.8|0
1730184900000|2024-10-29 06:55:00|8316.3|8308.3|8315.8|8307.8|8316.5|8308.5|8315|8307|0
1730185200000|2024-10-29 07:00:00|8316|8308|8321.5|8313.5|8322.8|8314.8|8316|8308|0
1730185500000|2024-10-29 07:05:00|8321.8|8313.8|8316.5|8308.5|8325|8317|8316.5|8308.5|0
1730185800000|2024-10-29 07:10:00|8317.5|8309.5|8319.5|8311.5|8320.3|8312.3|8316.5|8308.5|0
1730186100000|2024-10-29 07:15:00|8319.8|8311.8|8316.5|8308.5|8320.3|8312.3|8316|8308|0
1730186400000|2024-10-29 07:20:00|8316.8|8308.8|8321.3|8313.3|8326|8318|8316.8|8308.8|0
1730186700000|2024-10-29 07:25:00|8320.5|8312.5|8325|8317|8325.3|8317.3|8320.5|8312.5|0
1730187000000|2024-10-29 07:30:00|8325.3|8317.3|8328|8320|8330|8322|8325.3|8317.3|0
1730187300000|2024-10-29 07:35:00|8328.3|8320.3|8326|8318|8330.5|8322.5|8326|8318|0
1730187600000|2024-10-29 07:40:00|8326.3|8318.3|8323.5|8315.5|8327.8|8319.8|8323|8315|0
1730187900000|2024-10-29 07:45:00|8323|8315|8322|8314|8324.5|8316.5|8319.8|8311.8|0
1730188200000|2024-10-29 07:50:00|8322.3|8314.3|8323.5|8315.5|8324.3|8316.3|8322.3|8314.3|0
1730188500000|2024-10-29 07:55:00|8322.8|8314.8|8315.8|8307.8|8326|8318|8313.5|8305.5|0
1730188800000|2024-10-29 08:00:00|8320|8312|8318.3|8310.3|8330.3|8322.3|8318.3|8310.3|0
1730189100000|2024-10-29 08:05:00|8317.5|8309.5|8312|8304|8317.5|8309.5|8305|8297|0
1730189400000|2024-10-29 08:10:00|8311.8|8303.8|8302|8294|8313.8|8305.8|8300.5|8292.5|0
1730189700000|2024-10-29 08:15:00|8301.8|8293.8|8300|8292|8302.5|8294.5|8296.5|8288.5|0
1730190000000|2024-10-29 08:20:00|8299.8|8291.8|8295.8|8287.8|8301.5|8293.5|8293|8285|0
1730190300000|2024-10-29 08:25:00|8295.3|8287.3|8301|8293|8301.3|8293.3|8291|8283|0
1730190600000|2024-10-29 08:30:00|8300.5|8292.5|8308.5|8300.5|8309.5|8301.5|8300.5|8292.5|0
1730190900000|2024-10-29 08:35:00|8308.3|8300.3|8313.5|8305.5|8314.3|8306.3|8305.3|8297.3|0
1730191200000|2024-10-29 08:40:00|8313.8|8305.8|8313.5|8305.5|8314.8|8306.8|8311|8303|0
1730191500000|2024-10-29 08:45:00|8313.3|8305.3|8319|8311|8320.8|8312.8|8312.5|8304.5|0
1730191800000|2024-10-29 08:50:00|8319.3|8311.3|8313.8|8305.8|8320.8|8312.8|8313.3|8305.3|0
1730192100000|2024-10-29 08:55:00|8313.3|8305.3|8309.8|8301.8|8314.5|8306.5|8307.3|8299.3|0
1730192400000|2024-10-29 09:00:00|8309.3|8301.3|8313|8305|8313.8|8305.8|8307.5|8299.5|0
1730192700000|2024-10-29 09:05:00|8312.8|8304.8|8320.5|8312.5|8321|8313|8312.8|8304.8|0
1730193000000|2024-10-29 09:10:00|8320.8|8312.8|8312|8304|8320.8|8312.8|8311.3|8303.3|0
1730193300000|2024-10-29 09:15:00|8312.8|8304.8|8316.3|8308.3|8316.8|8308.8|8310.3|8302.3|0
1730193600000|2024-10-29 09:20:00|8316|8308|8318.5|8310.5|8324|8316|8314.5|8306.5|0
1730193900000|2024-10-29 09:25:00|8319.3|8311.3|8324|8316|8325.8|8317.8|8319.3|8311.3|0
1730194200000|2024-10-29 09:30:00|8323.3|8315.3|8327.5|8319.5|8330|8322|8322|8314|0
1730194500000|2024-10-29 09:35:00|8327.8|8319.8|8326.3|8318.3|8329|8321|8325.8|8317.8|0
1730194800000|2024-10-29 09:40:00|8327|8319|8326.8|8318.8|8328.3|8320.3|8323.5|8315.5|0
1730195100000|2024-10-29 09:45:00|8327.3|8319.3|8323.5|8315.5|8327.8|8319.8|8320.8|8312.8|0
1730195400000|2024-10-29 09:50:00|8323.3|8315.3|8321.3|8313.3|8326.8|8318.8|8319.8|8311.8|0
1730195700000|2024-10-29 09:55:00|8321.8|8313.8|8318.8|8310.8|8323.3|8315.3|8318.8|8310.8|0
1730196000000|2024-10-29 10:00:00|8318.3|8310.3|8316.3|8308.3|8318.8|8310.8|8311.8|8303.8|0
1730196300000|2024-10-29 10:05:00|8315.8|8307.8|8316|8308|8316.8|8308.8|8309.3|8301.3|0
1730196600000|2024-10-29 10:10:00|8315.5|8307.5|8310|8302|8317.8|8309.8|8310|8302|0
1730196900000|2024-10-29 10:15:00|8309.8|8301.8|8302.8|8294.8|8310.3|8302.3|8301.5|8293.5|0
1730197200000|2024-10-29 10:20:00|8302.5|8294.5|8301|8293|8303.5|8295.5|8299.3|8291.3|0
1730197500000|2024-10-29 10:25:00|8301.3|8293.3|8300.5|8292.5|8302.8|8294.8|8298.3|8290.3|0
1730197800000|2024-10-29 10:30:00|8300.3|8292.3|8299.3|8291.3|8303.8|8295.8|8299|8291|0
1730198100000|2024-10-29 10:35:00|8299.8|8291.8|8299.8|8291.8|8302.3|8294.3|8298|8290|0
1730198400000|2024-10-29 10:40:00|8300|8292|8299.5|8291.5|8300|8292|8297.5|8289.5|0
1730198700000|2024-10-29 10:45:00|8299.8|8291.8|8301|8293|8303.3|8295.3|8297.8|8289.8|0
1730199000000|2024-10-29 10:50:00|8301.3|8293.3|8303.5|8295.5|8304.3|8296.3|8298.8|8290.8|0
1730199300000|2024-10-29 10:55:00|8303.8|8295.8|8297.5|8289.5|8305|8297|8297.5|8289.5|0
1730199600000|2024-10-29 11:00:00|8297.8|8289.8|8303.2|8295.2|8303.5|8295.5|8297|8289|0
1730199900000|2024-10-29 11:05:00|8303|8295|8296.5|8288.5|8303|8295|8296|8288|0
1730200200000|2024-10-29 11:10:00|8297|8289|8295|8287|8298.5|8290.5|8292.5|8284.5|0
1730200500000|2024-10-29 11:15:00|8294.7|8286.7|8296.5|8288.5|8300.5|8292.5|8294.7|8286.7|0
1730200800000|2024-10-29 11:20:00|8296.2|8288.2|8301.5|8293.5|8302|8294|8295.7|8287.7|0
1730201100000|2024-10-29 11:25:00|8301.2|8293.2|8298.4|8290.4|8301.2|8293.2|8297.7|8289.7|0
1730201400000|2024-10-29 11:30:00|8298.2|8290.2|8294.2|8286.2|8299.4|8291.4|8294.2|8286.2|0
1730201700000|2024-10-29 11:35:00|8293.9|8285.9|8293.9|8285.9|8295.4|8287.4|8293.2|8285.2|0
1730202000000|2024-10-29 11:40:00|8293.2|8285.2|8298.9|8290.9|8299.2|8291.2|8291.4|8283.4|0
1730202300000|2024-10-29 11:45:00|8298.7|8290.7|8301.2|8293.2|8302.2|8294.2|8297.7|8289.7|0
1730202600000|2024-10-29 11:50:00|8301.4|8293.4|8294.4|8286.4|8301.7|8293.7|8294.4|8286.4|0
1730202900000|2024-10-29 11:55:00|8293.9|8285.9|8290.7|8282.7|8294.7|8286.7|8288.7|8280.7|0
1730203200000|2024-10-29 12:00:00|8289.4|8281.4|8284.7|8276.7|8291.7|8283.7|8284.2|8276.2|0
1730203500000|2024-10-29 12:05:00|8285.2|8277.2|8287.7|8279.7|8288.2|8280.2|8284.9|8276.9|0
1730203800000|2024-10-29 12:10:00|8287.4|8279.4|8285.4|8277.4|8287.4|8279.4|8282.9|8274.9|0
1730204100000|2024-10-29 12:15:00|8285.1|8277.1|8283.4|8275.4|8287.6|8279.6|8282.9|8274.9|0
1730204400000|2024-10-29 12:20:00|8283.4|8275.4|8281.4|8273.4|8283.9|8275.9|8279.6|8271.6|0
1730204700000|2024-10-29 12:25:00|8281.6|8273.6|8283.4|8275.4|8285.4|8277.4|8280.4|8272.4|0
1730205000000|2024-10-29 12:30:00|8283.1|8275.1|8280.1|8272.1|8283.4|8275.4|8277.6|8269.6|0
1730205300000|2024-10-29 12:35:00|8279.8|8271.8|8277.1|8269.1|8281.3|8273.3|8276.3|8268.3|0
1730205600000|2024-10-29 12:40:00|8276.9|8268.9|8274.9|8266.9|8277.6|8269.6|8273.9|8265.9|0
1730205900000|2024-10-29 12:45:00|8275.1|8267.1|8273.9|8265.9|8276.9|8268.9|8273.4|8265.4|0
1730206200000|2024-10-29 12:50:00|8273.6|8265.6|8264.4|8256.4|8273.9|8265.9|8263.9|8255.9|0
1730206500000|2024-10-29 12:55:00|8264.1|8256.1|8266.4|8258.4|8267.1|8259.1|8263.6|8255.6|0
1730206800000|2024-10-29 13:00:00|8265.9|8257.9|8263.9|8255.9|8266.9|8258.9|8262.1|8254.1|0
1730207100000|2024-10-29 13:05:00|8263.6|8255.6|8266.6|8258.6|8269.1|8261.1|8263.4|8255.4|0
1730207400000|2024-10-29 13:10:00|8265.9|8257.9|8260.9|8252.9|8268.4|8260.4|8260.9|8252.9|0
1730207700000|2024-10-29 13:15:00|8261.1|8253.1|8260.4|8252.4|8261.6|8253.6|8258.1|8250.1|0
1730208000000|2024-10-29 13:20:00|8260.1|8252.1|8262.1|8254.1|8262.9|8254.9|8258.1|8250.1|0
1730208300000|2024-10-29 13:25:00|8262.4|8254.4|8254.4|8246.4|8262.4|8254.4|8253.9|8245.9|0
1730208600000|2024-10-29 13:30:00|8254.9|8246.9|8252.4|8244.4|8257.4|8249.4|8248.9|8240.9|0
1730208900000|2024-10-29 13:35:00|8252.9|8244.9|8249.9|8241.9|8254.6|8246.6|8247.4|8239.4|0
1730209200000|2024-10-29 13:40:00|8250.1|8242.1|8247.4|8239.4|8252.4|8244.4|8244.4|8236.4|0
1730209500000|2024-10-29 13:45:00|8246.9|8238.9|8249.6|8241.6|8252.9|8244.9|8246.9|8238.9|0
1730209800000|2024-10-29 13:50:00|8249.9|8241.9|8263.9|8255.9|8263.9|8255.9|8249.9|8241.9|0
1730210100000|2024-10-29 13:55:00|8264.1|8256.1|8260.1|8252.1|8267.9|8259.9|8259.9|8251.9|0
1730210400000|2024-10-29 14:00:00|8260.9|8252.9|8261.9|8253.9|8263.9|8255.9|8254.1|8246.1|0
1730210700000|2024-10-29 14:05:00|8261.1|8253.1|8259.1|8251.1|8265.6|8257.6|8257.1|8249.1|0
1730211000000|2024-10-29 14:10:00|8258.9|8250.9|8257.1|8249.1|8265.1|8257.1|8257.1|8249.1|0
1730211300000|2024-10-29 14:15:00|8256.9|8248.9|8253.4|8245.4|8260.9|8252.9|8253.4|8245.4|0
1730211600000|2024-10-29 14:20:00|8252.9|8244.9|8260.9|8252.9|8261.4|8253.4|8252.9|8244.9|0
1730211900000|2024-10-29 14:25:00|8260.4|8252.4|8248.4|8240.4|8261.9|8253.9|8247.1|8239.1|0
1730212200000|2024-10-29 14:30:00|8247.9|8239.9|8247.1|8239.1|8248.4|8240.4|8242.9|8234.9|0
1730212500000|2024-10-29 14:35:00|8246.9|8238.9|8255.9|8247.9|8256.9|8248.9|8243.9|8235.9|0
1730212800000|2024-10-29 14:40:00|8255.4|8247.4|8245.4|8237.4|8256.9|8248.9|8245.4|8237.4|0
1730213100000|2024-10-29 14:45:00|8244.9|8236.9|8238.9|8230.9|8245.4|8237.4|8236.4|8228.4|0
1730213400000|2024-10-29 14:50:00|8239.4|8231.4|8240.4|8232.4|8241.9|8233.9|8237.4|8229.4|0
1730213700000|2024-10-29 14:55:00|8239.9|8231.9|8243.9|8235.9|8245.9|8237.9|8237.6|8229.6|0
1730214000000|2024-10-29 15:00:00|8242.9|8234.9|8235.9|8227.9|8246.4|8238.4|8235.9|8227.9|0
1730214300000|2024-10-29 15:05:00|8236.1|8228.1|8232.1|8224.1|8239.9|8231.9|8229.4|8221.4|0
1730214600000|2024-10-29 15:10:00|8232.9|8224.9|8235.4|8227.4|8235.7|8227.7|8230.2|8222.2|0
1730214900000|2024-10-29 15:15:00|8235.2|8227.2|8232.7|8224.7|8238.4|8230.4|8232.4|8224.4|0
1730215200000|2024-10-29 15:20:00|8233.2|8225.2|8227.2|8219.2|8233.7|8225.7|8226.7|8218.7|0
1730215500000|2024-10-29 15:25:00|8226.9|8218.9|8228.7|8220.7|8230.4|8222.4|8226.4|8218.4|0
1730215800000|2024-10-29 15:30:00|8228.9|8220.9|8227.7|8219.7|8231.2|8223.2|8226.4|8218.4|0
1730216100000|2024-10-29 15:35:00|8228.2|8220.2|8228.7|8220.7|8229.4|8221.4|8223.9|8215.9|0
1730216400000|2024-10-29 15:40:00|8228.4|8220.4|8225.7|8217.7|8228.7|8220.7|8224.4|8216.4|0
1730216700000|2024-10-29 15:45:00|8225.9|8217.9|8223.4|8215.4|8227.7|8219.7|8223.4|8215.4|0
1730217000000|2024-10-29 15:50:00|8223.7|8215.7|8221.2|8213.2|8224.9|8216.9|8218.4|8210.4|0
1730217300000|2024-10-29 15:55:00|8220.9|8212.9|8223.2|8215.2|8224.2|8216.2|8219.7|8211.7|0
1730217600000|2024-10-29 16:00:00|8222.9|8214.9|8226.4|8218.4|8228.9|8220.9|8222.7|8214.7|0
1730217900000|2024-10-29 16:05:00|8226.7|8218.7|8224.9|8216.9|8229.2|8221.2|8224.9|8216.9|0
1730218200000|2024-10-29 16:10:00|8225.2|8217.2|8225.2|8217.2|8227.9|8219.9|8224.7|8216.7|0
1730218500000|2024-10-29 16:15:00|8225.7|8217.7|8225.7|8217.7|8226.4|8218.4|8222.4|8214.4|0
1730218800000|2024-10-29 16:20:00|8225.2|8217.2|8223.7|8215.7|8225.2|8217.2|8222.2|8214.2|0
1730219100000|2024-10-29 16:25:00|8223.9|8215.9|8223.4|8215.4|8227.2|8219.2|8223.4|8215.4|0
1730219400000|2024-10-29 16:30:00|8223.7|8215.7|8222.7|8214.7|8225.7|8217.7|8219.9|8211.9|0
1730219700000|2024-10-29 16:35:00|8223.2|8215.2|8222.4|8214.4|8225.7|8217.7|8220.7|8212.7|0
1730220000000|2024-10-29 16:40:00|8222.7|8214.7|8222.7|8214.7|8224.7|8216.7|8221.4|8213.4|0
1730220300000|2024-10-29 16:45:00|8223.2|8215.2|8223.2|8215.2|8223.9|8215.9|8220.9|8212.9|0
1730220600000|2024-10-29 16:50:00|8223.4|8215.4|8226.2|8218.2|8227.2|8219.2|8223.2|8215.2|0
1730220900000|2024-10-29 16:55:00|8226.4|8218.4|8224.9|8216.9|8227.9|8219.9|8222.7|8214.7|0
1730221200000|2024-10-29 17:00:00|8224.7|8216.7|8223.4|8215.4|8227.2|8219.2|8223.2|8215.2|0
1730221500000|2024-10-29 17:05:00|8223.7|8215.7|8224.2|8216.2|8225.2|8217.2|8223.2|8215.2|0
1730221800000|2024-10-29 17:10:00|8223.7|8215.7|8223.2|8215.2|8223.7|8215.7|8220.7|8212.7|0
1730222100000|2024-10-29 17:15:00|8222.9|8214.9|8221.7|8213.7|8224.4|8216.4|8221.2|8213.2|0
1730222400000|2024-10-29 17:20:00|8222.2|8214.2|8220.2|8212.2|8222.2|8214.2|8218.9|8210.9|0
1730222700000|2024-10-29 17:25:00|8220.4|8212.4|8216.7|8208.7|8220.7|8212.7|8215.4|8207.4|0
1730223000000|2024-10-29 17:30:00|8216.4|8208.4|8213.9|8205.9|8216.4|8208.4|8212.2|8204.2|0
1730223300000|2024-10-29 17:35:00|8213.4|8205.4|8213.7|8205.7|8215.2|8207.2|8212.9|8204.9|0
1730223600000|2024-10-29 17:40:00|8213.2|8205.2|8210.7|8202.7|8214.9|8206.9|8209.7|8201.7|0
1730223900000|2024-10-29 17:45:00|8211.2|8203.2|8212.2|8204.2|8212.7|8204.7|8210.7|8202.7|0
1730224200000|2024-10-29 17:50:00|8212.7|8204.7|8214.2|8206.2|8214.7|8206.7|8211.4|8203.4|0
1730224500000|2024-10-29 17:55:00|8213.7|8205.7|8213.7|8205.7|8214.7|8206.7|8211.9|8203.9|0
1730224800000|2024-10-29 18:00:00|8213.4|8205.4|8214.7|8206.7|8216.7|8208.7|8213.2|8205.2|0
1730225100000|2024-10-29 18:05:00|8215.2|8207.2|8214.2|8206.2|8216.2|8208.2|8213.7|8205.7|0
1730225400000|2024-10-29 18:10:00|8214.4|8206.4|8212.7|8204.7|8214.7|8206.7|8212.2|8204.2|0
1730225700000|2024-10-29 18:15:00|8212.4|8204.4|8214.7|8206.7|8214.7|8206.7|8211.7|8203.7|0
1730226000000|2024-10-29 18:20:00|8215.2|8207.2|8213.9|8205.9|8215.2|8207.2|8212.7|8204.7|0
1730226300000|2024-10-29 18:25:00|8213.7|8205.7|8214.2|8206.2|8214.2|8206.2|8212.2|8204.2|0
1730226600000|2024-10-29 18:30:00|8213.9|8205.9|8215.7|8207.7|8216.7|8208.7|8213.7|8205.7|0
1730226900000|2024-10-29 18:35:00|8215.9|8207.9|8215.7|8207.7|8216.7|8208.7|8214.2|8206.2|0
1730227200000|2024-10-29 18:40:00|8215.4|8207.4|8214.4|8206.4|8217.9|8209.9|8213.9|8205.9|0
1730227500000|2024-10-29 18:45:00|8214.2|8206.2|8214.7|8206.7|8216.7|8208.7|8213.7|8205.7|0
1730227800000|2024-10-29 18:50:00|8214.4|8206.4|8211.7|8203.7|8214.9|8206.9|8210.9|8202.9|0
1730228100000|2024-10-29 18:55:00|8211.4|8203.4|8211.7|8203.7|8212.7|8204.7|8211.2|8203.2|0
1730228400000|2024-10-29 19:00:00|8212.2|8204.2|8209.7|8201.7|8212.2|8204.2|8209.2|8201.2|0
1730228700000|2024-10-29 19:05:00|8209.4|8201.4|8209.2|8201.2|8209.9|8201.9|8207.7|8199.7|0
1730229000000|2024-10-29 19:10:00|8209.7|8201.7|8207.2|8199.2|8209.7|8201.7|8206.7|8198.7|0
1730229300000|2024-10-29 19:15:00|8207.7|8199.7|8207.9|8199.9|8208.2|8200.2|8206.2|8198.2|0
1730229600000|2024-10-29 19:20:00|8207.7|8199.7|8208.2|8200.2|8208.2|8200.2|8206.2|8198.2|0
1730229900000|2024-10-29 19:25:00|8207.9|8199.9|8208.2|8200.2|8208.7|8200.7|8206.7|8198.7|0
1730230200000|2024-10-29 19:30:00|8207.7|8199.7|8205.9|8197.9|8207.7|8199.7|8204.7|8196.7|0
1730230500000|2024-10-29 19:35:00|8205.7|8197.7|8205.2|8197.2|8207.7|8199.7|8204.7|8196.7|0
1730230800000|2024-10-29 19:40:00|8204.9|8196.9|8205.7|8197.7|8207.2|8199.2|8204.7|8196.7|0
1730231100000|2024-10-29 19:45:00|8206.2|8198.2|8208.4|8200.4|8208.4|8200.4|8205.2|8197.2|0
1730231400000|2024-10-29 19:50:00|8207.9|8199.9|8208.2|8200.2|8210.2|8202.2|8206.7|8198.7|0
1730231700000|2024-10-29 19:55:00|8208.4|8200.4|8208.9|8200.9|8208.9|8200.9|8207.2|8199.2|0
1730232000000|2024-10-29 20:00:00|8209.2|8201.2|8212.9|8204.9|8214.4|8206.4|8209.2|8201.2|0
1730232300000|2024-10-29 20:05:00|8212.7|8204.7|8211.2|8203.2|8213.4|8205.4|8210.9|8202.9|0
1730232600000|2024-10-29 20:10:00|8211.9|8203.9|8212.4|8204.4|8212.4|8204.4|8210.7|8202.7|0
1730232900000|2024-10-29 20:15:00|8212.2|8204.2|8212.4|8204.4|8214.2|8206.2|8212.2|8204.2|0
1730233200000|2024-10-29 20:20:00|8212.2|8204.2|8212.9|8204.9|8213.2|8205.2|8211.9|8203.9|0
1730233500000|2024-10-29 20:25:00|8212.7|8204.7|8212.2|8204.2|8213.2|8205.2|8210.9|8202.9|0
1730233800000|2024-10-29 20:30:00|8212.4|8204.4|8211.7|8203.7|8212.9|8204.9|8210.2|8202.2|0
1730234100000|2024-10-29 20:35:00|8211.9|8203.9|8210.9|8202.9|8211.9|8203.9|8210.4|8202.4|0
1730234400000|2024-10-29 20:40:00|8211.2|8203.2|8210.7|8202.7|8211.7|8203.7|8209.7|8201.7|0
1730234700000|2024-10-29 20:45:00|8211.2|8203.2|8212.7|8204.7|8212.9|8204.9|8211.2|8203.2|0
1730235000000|2024-10-29 20:50:00|8212.4|8204.4|8211.9|8203.9|8213.9|8205.9|8211.7|8203.7|0
1730235300000|2024-10-29 20:55:00|8212.2|8204.2|8209.9|8201.9|8213.7|8205.7|8209.9|8201.9|0
1730235600000|2024-10-29 21:00:00|8209.5|8201.5|8210.4|8202.4|8210.5|8202.5|8209.5|8201.5|0
1730235900000|2024-10-29 21:05:00|8210.5|8202.5|8212.5|8204.5|8212.5|8204.5|8210.5|8202.5|0
1730236200000|2024-10-29 21:10:00|8212.4|8204.4|8214|8206|8214|8206|8212.2|8204.2|0
1730236500000|2024-10-29 21:15:00|8213.9|8205.9|8212.5|8204.5|8214|8206|8212.3|8204.3|0
1730236800000|2024-10-29 21:20:00|8212.4|8204.4|8212.3|8204.3|8212.5|8204.5|8211.7|8203.7|0
1730237100000|2024-10-29 21:25:00|8212.4|8204.4|8212.4|8204.4|8212.6|8204.6|8211.4|8203.4|0
1730237400000|2024-10-29 21:30:00|8212.5|8204.5|8213|8205|8213.2|8205.2|8212|8204|0
1730237700000|2024-10-29 21:35:00|8212.8|8204.8|8213|8205|8213|8205|8212.8|8204.8|0
1730238000000|2024-10-29 21:40:00|8213.1|8205.1|8214|8206|8214.4|8206.4|8212.5|8204.5|0
1730238300000|2024-10-29 21:45:00|8213.9|8205.9|8214|8206|8214.5|8206.5|8213.4|8205.4|0
1730238600000|2024-10-29 21:50:00|8213.6|8205.6|8213.2|8205.2|8213.7|8205.7|8213.1|8205.1|0
1730238900000|2024-10-29 21:55:00|8213.3|8205.3|8213.1|8205.1|8213.3|8205.3|8213|8205|0
1730239200000|2024-10-29 22:00:00|8214.8|8206.8|8213.3|8205.3|8216|8208|8212.2|8204.2|0
1730239500000|2024-10-29 22:05:00|8213.4|8205.4|8216.8|8208.8|8217.1|8209.1|8213.4|8205.4|0
1730239800000|2024-10-29 22:10:00|8216.7|8208.7|8215.1|8207.1|8217|8209|8215|8207|0
1730240100000|2024-10-29 22:15:00|8215.2|8207.2|8215|8207|8215.7|8207.7|8214.2|8206.2|0
1730240400000|2024-10-29 22:20:00|8214.9|8206.9|8216.5|8208.5|8216.8|8208.8|8214.5|8206.5|0
1730240700000|2024-10-29 22:25:00|8216.6|8208.6|8215.3|8207.3|8216.8|8208.8|8215.1|8207.1|0
1730241000000|2024-10-29 22:30:00|8215.2|8207.2|8217.6|8209.6|8217.6|8209.6|8215.2|8207.2|0
1730241300000|2024-10-29 22:35:00|8217.7|8209.7|8217.9|8209.9|8218.1|8210.1|8217|8209|0
1730241600000|2024-10-29 22:40:00|8218|8210|8217.4|8209.4|8218.2|8210.2|8216.9|8208.9|0
1730241900000|2024-10-29 22:45:00|8217.3|8209.3|8218.3|8210.3|8218.5|8210.5|8216.9|8208.9|0
1730242200000|2024-10-29 22:50:00|8218.5|8210.5|8219.2|8211.2|8220|8212|8218|8210|0
1730242500000|2024-10-29 22:55:00|8219.3|8211.3|8218.4|8210.4|8220.1|8212.1|8218.4|8210.4|0
1730242800000|2024-10-29 23:00:00|8218.5|8210.5|8215.3|8207.3|8218.6|8210.6|8215.3|8207.3|0
1730243100000|2024-10-29 23:05:00|8215.2|8207.2|8214.3|8206.3|8216.3|8208.3|8214.1|8206.1|0
1730243400000|2024-10-29 23:10:00|8214.4|8206.4|8215.4|8207.4|8215.4|8207.4|8213.8|8205.8|0
1730243700000|2024-10-29 23:15:00|8215.5|8207.5|8216.7|8208.7|8217.5|8209.5|8214.7|8206.7|0
1730244000000|2024-10-29 23:20:00|8216.6|8208.6|8217|8209|8217|8209|8216.1|8208.1|0
1730244300000|2024-10-29 23:25:00|8216.9|8208.9|8217.2|8209.2|8218|8210|8216.6|8208.6|0
1730244600000|2024-10-29 23:30:00|8217.1|8209.1|8216.4|8208.4|8217.1|8209.1|8215.8|8207.8|0
1730244900000|2024-10-29 23:35:00|8216.3|8208.3|8215.6|8207.6|8216.6|8208.6|8215.2|8207.2|0
1730245200000|2024-10-29 23:40:00|8215.5|8207.5|8216|8208|8216.1|8208.1|8214.6|8206.6|0
1730245500000|2024-10-29 23:45:00|8215.8|8207.8|8214.7|8206.7|8215.9|8207.9|8214.7|8206.7|0
1730245800000|2024-10-29 23:50:00|8214.6|8206.6|8216.2|8208.2|8216.5|8208.5|8214.5|8206.5|0
1730246100000|2024-10-29 23:55:00|8216.3|8208.3|8216.4|8208.4|8217.8|8209.8|8216.3|8208.3|0
1730246400000|2024-10-30 00:00:00|8216.3|8208.3|8216.8|8208.8|8217|8209|8215.4|8207.4|0
1730246700000|2024-10-30 00:05:00|8216.9|8208.9|8217.8|8209.8|8217.9|8209.9|8216.2|8208.2|0
1730247000000|2024-10-30 00:10:00|8217.7|8209.7|8218.7|8210.7|8219.8|8211.8|8217.6|8209.6|0
1730247300000|2024-10-30 00:15:00|8218.6|8210.6|8215.8|8207.8|8218.6|8210.6|8212.7|8204.7|0
1730247600000|2024-10-30 00:20:00|8215.7|8207.7|8216|8208|8217.3|8209.3|8215.7|8207.7|0
1730247900000|2024-10-30 00:25:00|8216.1|8208.1|8217.4|8209.4|8218.5|8210.5|8216.1|8208.1|0
1730248200000|2024-10-30 00:30:00|8217.5|8209.5|8216.3|8208.3|8218.5|8210.5|8216.3|8208.3|0
1730248500000|2024-10-30 00:35:00|8216.4|8208.4|8218.7|8210.7|8218.7|8210.7|8216.3|8208.3|0
1730248800000|2024-10-30 00:40:00|8218.8|8210.8|8216.4|8208.4|8220.9|8212.9|8216.3|8208.3|0
1730249100000|2024-10-30 00:45:00|8216.3|8208.3|8216|8208|8217.1|8209.1|8215.7|8207.7|0
1730249400000|2024-10-30 00:50:00|8215.9|8207.9|8216.1|8208.1|8216.3|8208.3|8213.9|8205.9|0
1730249700000|2024-10-30 00:55:00|8216.2|8208.2|8215.3|8207.3|8216.5|8208.5|8215.2|8207.2|0
1730250000000|2024-10-30 01:00:00|8215.7|8207.7|8210.4|8202.4|8217.2|8209.2|8210.4|8202.4|0
1730250300000|2024-10-30 01:05:00|8209.9|8201.9|8208.7|8200.7|8210.2|8202.2|8205.9|8197.9|0
1730250600000|2024-10-30 01:10:00|8208.9|8200.9|8207.9|8199.9|8209.2|8201.2|8206.4|8198.4|0
1730250900000|2024-10-30 01:15:00|8208.2|8200.2|8206.7|8198.7|8209.4|8201.4|8206.4|8198.4|0
1730251200000|2024-10-30 01:20:00|8206.4|8198.4|8206.9|8198.9|8209.2|8201.2|8205.9|8197.9|0
1730251500000|2024-10-30 01:25:00|8206.4|8198.4|8209.7|8201.7|8210.2|8202.2|8206.4|8198.4|0
1730251800000|2024-10-30 01:30:00|8210.2|8202.2|8207.7|8199.7|8210.9|8202.9|8206.9|8198.9|0
1730252100000|2024-10-30 01:35:00|8207.2|8199.2|8207.9|8199.9|8208.7|8200.7|8206.9|8198.9|0
1730252400000|2024-10-30 01:40:00|8208.2|8200.2|8206.7|8198.7|8208.7|8200.7|8206.2|8198.2|0
1730252700000|2024-10-30 01:45:00|8206.4|8198.4|8203.4|8195.4|8206.4|8198.4|8203.4|8195.4|0
1730253000000|2024-10-30 01:50:00|8203.2|8195.2|8204.7|8196.7|8205.7|8197.7|8202.9|8194.9|0
1730253300000|2024-10-30 01:55:00|8204.9|8196.9|8203.2|8195.2|8205.7|8197.7|8203.2|8195.2|0
1730253600000|2024-10-30 02:00:00|8203.9|8195.9|8200.4|8192.4|8203.9|8195.9|8200.2|8192.2|0
1730253900000|2024-10-30 02:05:00|8199.9|8191.9|8202.2|8194.2|8202.2|8194.2|8199.2|8191.2|0
1730254200000|2024-10-30 02:10:00|8201.4|8193.4|8201.7|8193.7|8203.4|8195.4|8200.9|8192.9|0
1730254500000|2024-10-30 02:15:00|8202.4|8194.4|8202.2|8194.2|8203.2|8195.2|8201.7|8193.7|0
1730254800000|2024-10-30 02:20:00|8202.4|8194.4|8201.7|8193.7|8203.7|8195.7|8200.4|8192.4|0
1730255100000|2024-10-30 02:25:00|8200.7|8192.7|8198.4|8190.4|8201.4|8193.4|8198.2|8190.2|0
1730255400000|2024-10-30 02:30:00|8198.7|8190.7|8193.9|8185.9|8198.7|8190.7|8193.4|8185.4|0
1730255700000|2024-10-30 02:35:00|8193.4|8185.4|8192.7|8184.7|8193.9|8185.9|8189.4|8181.4|0
1730256000000|2024-10-30 02:40:00|8193.2|8185.2|8193.4|8185.4|8193.7|8185.7|8192.4|8184.4|0
1730256300000|2024-10-30 02:45:00|8193.7|8185.7|8191.4|8183.4|8193.9|8185.9|8190.9|8182.9|0
1730256600000|2024-10-30 02:50:00|8191.2|8183.2|8193.9|8185.9|8194.4|8186.4|8190.4|8182.4|0
1730256900000|2024-10-30 02:55:00|8193.7|8185.7|8190.4|8182.4|8193.9|8185.9|8190.2|8182.2|0
1730257200000|2024-10-30 03:00:00|8189.9|8181.9|8189.7|8181.7|8190.9|8182.9|8189.4|8181.4|0
1730257500000|2024-10-30 03:05:00|8189.2|8181.2|8188.4|8180.4|8189.7|8181.7|8188.4|8180.4|0
1730257800000|2024-10-30 03:10:00|8188.7|8180.7|8187.9|8179.9|8190.2|8182.2|8187.9|8179.9|0
1730258100000|2024-10-30 03:15:00|8187.7|8179.7|8186.4|8178.4|8188.2|8180.2|8186.2|8178.2|0
1730258400000|2024-10-30 03:20:00|8186.7|8178.7|8184.9|8176.9|8187.4|8179.4|8183.7|8175.7|0
1730258700000|2024-10-30 03:25:00|8185.2|8177.2|8184.4|8176.4|8185.7|8177.7|8183.7|8175.7|0
1730259000000|2024-10-30 03:30:00|8184.2|8176.2|8183.7|8175.7|8185.7|8177.7|8182.9|8174.9|0
1730259300000|2024-10-30 03:35:00|8183.2|8175.2|8182.9|8174.9|8185.2|8177.2|8182.9|8174.9|0
1730259600000|2024-10-30 03:40:00|8183.7|8175.7|8183.4|8175.4|8183.7|8175.7|8182.2|8174.2|0
1730259900000|2024-10-30 03:45:00|8183.7|8175.7|8184.2|8176.2|8184.7|8176.7|8183.4|8175.4|0
1730260200000|2024-10-30 03:50:00|8183.9|8175.9|8183.7|8175.7|8185.4|8177.4|8183.2|8175.2|0
1730260500000|2024-10-30 03:55:00|8183.4|8175.4|8184.4|8176.4|8184.9|8176.9|8183.2|8175.2|0
1730260800000|2024-10-30 04:00:00|8184.2|8176.2|8182.7|8174.7|8184.7|8176.7|8182.4|8174.4|0
1730261100000|2024-10-30 04:05:00|8182.4|8174.4|8183.4|8175.4|8183.7|8175.7|8182.2|8174.2|0
1730261400000|2024-10-30 04:10:00|8183.7|8175.7|8184.2|8176.2|8184.7|8176.7|8182.9|8174.9|0
1730261700000|2024-10-30 04:15:00|8183.9|8175.9|8183.7|8175.7|8183.9|8175.9|8182.7|8174.7|0
1730262000000|2024-10-30 04:20:00|8183.4|8175.4|8181.9|8173.9|8183.7|8175.7|8181.9|8173.9|0
1730262300000|2024-10-30 04:25:00|8182.2|8174.2|8182.9|8174.9|8183.4|8175.4|8181.7|8173.7|0
1730262600000|2024-10-30 04:30:00|8183.2|8175.2|8187.2|8179.2|8187.2|8179.2|8182.9|8174.9|0
1730262900000|2024-10-30 04:35:00|8187.4|8179.4|8186.9|8178.9|8188.2|8180.2|8186.2|8178.2|0
1730263200000|2024-10-30 04:40:00|8187.4|8179.4|8186.2|8178.2|8187.4|8179.4|8185.2|8177.2|0
1730263500000|2024-10-30 04:45:00|8186.4|8178.4|8185.4|8177.4|8186.7|8178.7|8184.9|8176.9|0
1730263800000|2024-10-30 04:50:00|8185.2|8177.2|8184.9|8176.9|8186.2|8178.2|8183.4|8175.4|0
1730264100000|2024-10-30 04:55:00|8185.2|8177.2|8185.7|8177.7|8186.2|8178.2|8184.7|8176.7|0
1730264400000|2024-10-30 05:00:00|8185.2|8177.2|8182.4|8174.4|8185.4|8177.4|8182.2|8174.2|0
1730264700000|2024-10-30 05:05:00|8182.9|8174.9|8182.7|8174.7|8183.4|8175.4|8181.9|8173.9|0
1730265000000|2024-10-30 05:10:00|8183.2|8175.2|8182.9|8174.9|8183.2|8175.2|8181.9|8173.9|0
1730265300000|2024-10-30 05:15:00|8182.7|8174.7|8182.9|8174.9|8182.9|8174.9|8182.2|8174.2|0
1730265600000|2024-10-30 05:20:00|8183.7|8175.7|8186.2|8178.2|8186.2|8178.2|8183.7|8175.7|0
1730265900000|2024-10-30 05:25:00|8186.4|8178.4|8187.2|8179.2|8188.7|8180.7|8184.9|8176.9|0
1730266200000|2024-10-30 05:30:00|8187.7|8179.7|8188.4|8180.4|8188.7|8180.7|8187.4|8179.4|0
1730266500000|2024-10-30 05:35:00|8187.9|8179.9|8187.9|8179.9|8188.2|8180.2|8187.4|8179.4|0
1730266800000|2024-10-30 05:40:00|8188.2|8180.2|8187.9|8179.9|8188.7|8180.7|8187.4|8179.4|0
1730267100000|2024-10-30 05:45:00|8188.2|8180.2|8185.9|8177.9|8189.4|8181.4|8185.9|8177.9|0
1730267400000|2024-10-30 05:50:00|8185.7|8177.7|8183.9|8175.9|8185.9|8177.9|8183.4|8175.4|0
1730267700000|2024-10-30 05:55:00|8183.7|8175.7|8182.9|8174.9|8184.4|8176.4|8182.9|8174.9|0
1730268000000|2024-10-30 06:00:00|8182.7|8174.7|8180.4|8172.4|8182.9|8174.9|8179.4|8171.4|0
1730268300000|2024-10-30 06:05:00|8180.2|8172.2|8179.4|8171.4|8182.4|8174.4|8179.4|8171.4|0
1730268600000|2024-10-30 06:10:00|8180.4|8172.4|8182.9|8174.9|8184.4|8176.4|8180.4|8172.4|0
1730268900000|2024-10-30 06:15:00|8183.2|8175.2|8188.7|8180.7|8189.2|8181.2|8182.9|8174.9|0
1730269200000|2024-10-30 06:20:00|8189.2|8181.2|8191.4|8183.4|8191.7|8183.7|8188.7|8180.7|0
1730269500000|2024-10-30 06:25:00|8191.7|8183.7|8192.4|8184.4|8192.7|8184.7|8190.9|8182.9|0
1730269800000|2024-10-30 06:30:00|8192.9|8184.9|8193.4|8185.4|8194.4|8186.4|8192.2|8184.2|0
1730270100000|2024-10-30 06:35:00|8193.7|8185.7|8196.9|8188.9|8196.9|8188.9|8193.4|8185.4|0
1730270400000|2024-10-30 06:40:00|8197.2|8189.2|8198.4|8190.4|8198.7|8190.7|8196.4|8188.4|0
1730270700000|2024-10-30 06:45:00|8199.4|8191.4|8198.9|8190.9|8199.4|8191.4|8198.4|8190.4|0
1730271000000|2024-10-30 06:50:00|8199.2|8191.2|8198.9|8190.9|8199.7|8191.7|8198.4|8190.4|0
1730271300000|2024-10-30 06:55:00|8198.7|8190.7|8199.7|8191.7|8199.7|8191.7|8198.7|8190.7|0
1730271600000|2024-10-30 07:00:00|8199.9|8191.9|8192.4|8184.4|8200.2|8192.2|8190.7|8182.7|0
1730271900000|2024-10-30 07:05:00|8192.7|8184.7|8189.4|8181.4|8193.7|8185.7|8189.4|8181.4|0
1730272200000|2024-10-30 07:10:00|8189.7|8181.7|8189.4|8181.4|8191.2|8183.2|8186.9|8178.9|0
1730272500000|2024-10-30 07:15:00|8189.7|8181.7|8187.9|8179.9|8192.2|8184.2|8187.9|8179.9|0
1730272800000|2024-10-30 07:20:00|8188.2|8180.2|8185.7|8177.7|8189.7|8181.7|8184.4|8176.4|0
1730273100000|2024-10-30 07:25:00|8185.4|8177.4|8181.7|8173.7|8185.7|8177.7|8181.4|8173.4|0
1730273400000|2024-10-30 07:30:00|8181.2|8173.2|8175.4|8167.4|8181.2|8173.2|8175.4|8167.4|0
1730273700000|2024-10-30 07:35:00|8175.7|8167.7|8178.9|8170.9|8182.9|8174.9|8174.7|8166.7|0
1730274000000|2024-10-30 07:40:00|8179.2|8171.2|8175.2|8167.2|8180.2|8172.2|8174.4|8166.4|0
1730274300000|2024-10-30 07:45:00|8175.4|8167.4|8176.4|8168.4|8180.4|8172.4|8175.4|8167.4|0
1730274600000|2024-10-30 07:50:00|8176.2|8168.2|8173.4|8165.4|8177.2|8169.2|8172.7|8164.7|0
1730274900000|2024-10-30 07:55:00|8174.4|8166.4|8170.2|8162.2|8176.7|8168.7|8168.2|8160.2|0
1730275200000|2024-10-30 08:00:00|8169.7|8161.7|8182.7|8174.7|8196.7|8188.7|8169.7|8161.7|0
1730275500000|2024-10-30 08:05:00|8184.4|8176.4|8178.7|8170.7|8189.2|8181.2|8177.9|8169.9|0
1730275800000|2024-10-30 08:10:00|8179.9|8171.9|8184.9|8176.9|8186.7|8178.7|8174.9|8166.9|0
1730276100000|2024-10-30 08:15:00|8184.7|8176.7|8186.4|8178.4|8186.9|8178.9|8178.9|8170.9|0
1730276400000|2024-10-30 08:20:00|8186.7|8178.7|8188.2|8180.2|8193.4|8185.4|8185.2|8177.2|0
1730276700000|2024-10-30 08:25:00|8187.7|8179.7|8194.7|8186.7|8194.7|8186.7|8184.4|8176.4|0
1730277000000|2024-10-30 08:30:00|8194.4|8186.4|8205.2|8197.2|8205.7|8197.7|8194.4|8186.4|0
1730277300000|2024-10-30 08:35:00|8204.7|8196.7|8202.9|8194.9|8210.2|8202.2|8200.9|8192.9|0
1730277600000|2024-10-30 08:40:00|8201.9|8193.9|8192.1|8184.1|8204.4|8196.4|8191.4|8183.4|0
1730277900000|2024-10-30 08:45:00|8194.4|8186.4|8190.9|8182.9|8194.4|8186.4|8184.4|8176.4|0
1730278200000|2024-10-30 08:50:00|8190.6|8182.6|8189.6|8181.6|8194.6|8186.6|8186.9|8178.9|0
1730278500000|2024-10-30 08:55:00|8188.1|8180.1|8186.4|8178.4|8189.6|8181.6|8184.1|8176.1|0
1730278800000|2024-10-30 09:00:00|8184.4|8176.4|8187.1|8179.1|8188.1|8180.1|8181.6|8173.6|0
1730279100000|2024-10-30 09:05:00|8186.1|8178.1|8194.1|8186.1|8197.6|8189.6|8185.6|8177.6|0
1730279400000|2024-10-30 09:10:00|8194.4|8186.4|8200.9|8192.9|8200.9|8192.9|8189.4|8181.4|0
1730279700000|2024-10-30 09:15:00|8200.1|8192.1|8195.1|8187.1|8201.4|8193.4|8192.9|8184.9|0
1730280000000|2024-10-30 09:20:00|8194.6|8186.6|8196.9|8188.9|8202.6|8194.6|8191.9|8183.9|0
1730280300000|2024-10-30 09:25:00|8197.4|8189.4|8196.9|8188.9|8198.4|8190.4|8191.6|8183.6|0
1730280600000|2024-10-30 09:30:00|8196.6|8188.6|8191.6|8183.6|8197.1|8189.1|8190.4|8182.4|0
1730280900000|2024-10-30 09:35:00|8191.4|8183.4|8197.6|8189.6|8198.9|8190.9|8189.9|8181.9|0
1730281200000|2024-10-30 09:40:00|8198.6|8190.6|8194.4|8186.4|8199.6|8191.6|8192.4|8184.4|0
1730281500000|2024-10-30 09:45:00|8194.1|8186.1|8195.9|8187.9|8198.9|8190.9|8191.4|8183.4|0
1730281800000|2024-10-30 09:50:00|8196.4|8188.4|8200.6|8192.6|8200.9|8192.9|8191.9|8183.9|0
1730282100000|2024-10-30 09:55:00|8200.1|8192.1|8190.6|8182.6|8200.9|8192.9|8190.4|8182.4|0
1730282400000|2024-10-30 10:00:00|8190.4|8182.4|8192.4|8184.4|8197.4|8189.4|8190.4|8182.4|0
1730282700000|2024-10-30 10:05:00|8191.9|8183.9|8200.1|8192.1|8200.1|8192.1|8191.9|8183.9|0
1730283000000|2024-10-30 10:10:00|8199.9|8191.9|8206.6|8198.6|8208.9|8200.9|8199.6|8191.6|0
1730283300000|2024-10-30 10:15:00|8206.4|8198.4|8207.6|8199.6|8207.9|8199.9|8201.9|8193.9|0
1730283600000|2024-10-30 10:20:00|8207.9|8199.9|8205.1|8197.1|8208.6|8200.6|8204.6|8196.6|0
1730283900000|2024-10-30 10:25:00|8205.4|8197.4|8211.1|8203.1|8212.9|8204.9|8204.9|8196.9|0
1730284200000|2024-10-30 10:30:00|8211.4|8203.4|8196.4|8188.4|8212.1|8204.1|8196.4|8188.4|0
1730284500000|2024-10-30 10:35:00|8196.9|8188.9|8204.4|8196.4|8205.1|8197.1|8196.9|8188.9|0
1730284800000|2024-10-30 10:40:00|8204.6|8196.6|8208.4|8200.4|8209.6|8201.6|8201.1|8193.1|0
1730285100000|2024-10-30 10:45:00|8208.1|8200.1|8206.1|8198.1|8208.1|8200.1|8203.1|8195.1|0
1730285400000|2024-10-30 10:50:00|8206.6|8198.6|8199.1|8191.1|8206.6|8198.6|8196.6|8188.6|0
1730285700000|2024-10-30 10:55:00|8198.9|8190.9|8199.4|8191.4|8202.6|8194.6|8197.1|8189.1|0
1730286000000|2024-10-30 11:00:00|8199.6|8191.6|8198.4|8190.4|8202.6|8194.6|8196.4|8188.4|0
1730286300000|2024-10-30 11:05:00|8199.1|8191.1|8201.6|8193.6|8204.4|8196.4|8198.9|8190.9|0
1730286600000|2024-10-30 11:10:00|8201.9|8193.9|8201.9|8193.9|8203.4|8195.4|8200.9|8192.9|0
1730286900000|2024-10-30 11:15:00|8202.4|8194.4|8196.6|8188.6|8202.4|8194.4|8196.6|8188.6|0
1730287200000|2024-10-30 11:20:00|8195.9|8187.9|8190.6|8182.6|8196.4|8188.4|8190.6|8182.6|0
1730287500000|2024-10-30 11:25:00|8190.9|8182.9|8189.9|8181.9|8194.1|8186.1|8189.9|8181.9|0
1730287800000|2024-10-30 11:30:00|8190.1|8182.1|8191.1|8183.1|8196.1|8188.1|8188.9|8180.9|0
1730288100000|2024-10-30 11:35:00|8190.9|8182.9|8192.4|8184.4|8193.4|8185.4|8188.9|8180.9|0
1730288400000|2024-10-30 11:40:00|8192.6|8184.6|8188.6|8180.6|8192.6|8184.6|8186.1|8178.1|0
1730288700000|2024-10-30 11:45:00|8188.4|8180.4|8180.1|8172.1|8188.4|8180.4|8179.4|8171.4|0
1730289000000|2024-10-30 11:50:00|8180.6|8172.6|8178.4|8170.4|8182.1|8174.1|8176.1|8168.1|0
1730289300000|2024-10-30 11:55:00|8178.1|8170.1|8168.9|8160.9|8178.1|8170.1|8168.1|8160.1|0
1730289600000|2024-10-30 12:00:00|8169.9|8161.9|8172.1|8164.1|8175.1|8167.1|8169.6|8161.6|0
1730289900000|2024-10-30 12:05:00|8171.9|8163.9|8173.9|8165.9|8175.9|8167.9|8170.4|8162.4|0
1730290200000|2024-10-30 12:10:00|8173.4|8165.4|8176.1|8168.1|8178.4|8170.4|8173.4|8165.4|0
1730290500000|2024-10-30 12:15:00|8175.6|8167.6|8172.4|8164.4|8180.4|8172.4|8172.4|8164.4|0
1730290800000|2024-10-30 12:20:00|8173.1|8165.1|8171.9|8163.9|8173.9|8165.9|8167.1|8159.1|0
1730291100000|2024-10-30 12:25:00|8171.4|8163.4|8174.1|8166.1|8176.4|8168.4|8171.4|8163.4|0
1730291400000|2024-10-30 12:30:00|8173.4|8165.4|8178.6|8170.6|8182.9|8174.9|8171.1|8163.1|0
1730291700000|2024-10-30 12:35:00|8178.9|8170.9|8177.6|8169.6|8181.9|8173.9|8177.4|8169.4|0
1730292000000|2024-10-30 12:40:00|8178.2|8170.2|8175.7|8167.7|8178.4|8170.4|8172.9|8164.9|0
1730292300000|2024-10-30 12:45:00|8175.9|8167.9|8182.2|8174.2|8183.4|8175.4|8174.9|8166.9|0
1730292600000|2024-10-30 12:50:00|8181.9|8173.9|8187.2|8179.2|8192.9|8184.9|8180.9|8172.9|0
1730292900000|2024-10-30 12:55:00|8186.9|8178.9|8184.4|8176.4|8189.4|8181.4|8183.4|8175.4|0
1730293200000|2024-10-30 13:00:00|8184.7|8176.7|8167.9|8159.9|8184.7|8176.7|8164.4|8156.4|0
1730293500000|2024-10-30 13:05:00|8167.4|8159.4|8163.2|8155.2|8167.9|8159.9|8157.2|8149.2|0
1730293800000|2024-10-30 13:10:00|8163.4|8155.4|8164.4|8156.4|8166.7|8158.7|8159.4|8151.4|0
1730294100000|2024-10-30 13:15:00|8164.7|8156.7|8162.4|8154.4|8166.4|8158.4|8158.2|8150.2|0
1730294400000|2024-10-30 13:20:00|8162.2|8154.2|8169.4|8161.4|8169.7|8161.7|8160.2|8152.2|0
1730294700000|2024-10-30 13:25:00|8170.2|8162.2|8178.7|8170.7|8179.7|8171.7|8168.4|8160.4|0
1730295000000|2024-10-30 13:30:00|8178.2|8170.2|8180.9|8172.9|8187.4|8179.4|8175.4|8167.4|0
1730295300000|2024-10-30 13:35:00|8180.7|8172.7|8192.9|8184.9|8194.2|8186.2|8178.4|8170.4|0
1730295600000|2024-10-30 13:40:00|8193.2|8185.2|8191.4|8183.4|8199.9|8191.9|8184.7|8176.7|0
1730295900000|2024-10-30 13:45:00|8190.2|8182.2|8189.4|8181.4|8193.2|8185.2|8187.2|8179.2|0
1730296200000|2024-10-30 13:50:00|8189.2|8181.2|8203.7|8195.7|8203.7|8195.7|8188.9|8180.9|0
1730296500000|2024-10-30 13:55:00|8204.4|8196.4|8202.4|8194.4|8205.4|8197.4|8199.7|8191.7|0
1730296800000|2024-10-30 14:00:00|8201.4|8193.4|8188.2|8180.2|8201.4|8193.4|8185.7|8177.7|0
1730297100000|2024-10-30 14:05:00|8187.4|8179.4|8184.2|8176.2|8191.2|8183.2|8177.2|8169.2|0
1730297400000|2024-10-30 14:10:00|8184.9|8176.9|8184.9|8176.9|8184.9|8176.9|8177.9|8169.9|0
1730297700000|2024-10-30 14:15:00|8185.2|8177.2|8192.9|8184.9|8192.9|8184.9|8182.2|8174.2|0
1730298000000|2024-10-30 14:20:00|8193.2|8185.2|8185.9|8177.9|8195.7|8187.7|8178.7|8170.7|0
1730298300000|2024-10-30 14:25:00|8185.7|8177.7|8180.2|8172.2|8186.7|8178.7|8167.7|8159.7|0
1730298600000|2024-10-30 14:30:00|8181.2|8173.2|8181.2|8173.2|8182.9|8174.9|8173.4|8165.4|0
1730298900000|2024-10-30 14:35:00|8180.4|8172.4|8181.9|8173.9|8183.4|8175.4|8175.4|8167.4|0
1730299200000|2024-10-30 14:40:00|8182.2|8174.2|8173.9|8165.9|8187.4|8179.4|8172.4|8164.4|0
1730299500000|2024-10-30 14:45:00|8172.9|8164.9|8172.9|8164.9|8179.4|8171.4|8170.2|8162.2|0
1730299800000|2024-10-30 14:50:00|8172.7|8164.7|8177.4|8169.4|8180.2|8172.2|8171.9|8163.9|0
1730300100000|2024-10-30 14:55:00|8177.2|8169.2|8179.7|8171.7|8181.2|8173.2|8175.7|8167.7|0
1730300400000|2024-10-30 15:00:00|8179.9|8171.9|8177.2|8169.2|8180.7|8172.7|8171.7|8163.7|0
1730300700000|2024-10-30 15:05:00|8177.4|8169.4|8182.4|8174.4|8182.7|8174.7|8174.7|8166.7|0
1730301000000|2024-10-30 15:10:00|8182.5|8174.5|8176.8|8168.8|8182.5|8174.5|8174.3|8166.3|0
1730301300000|2024-10-30 15:15:00|8176.3|8168.3|8173.3|8165.3|8180|8172|8170.5|8162.5|0
1730301600000|2024-10-30 15:20:00|8173.8|8165.8|8172|8164|8177.3|8169.3|8171.8|8163.8|0
1730301900000|2024-10-30 15:25:00|8172.3|8164.3|8176|8168|8179|8171|8169.3|8161.3|0
1730302200000|2024-10-30 15:30:00|8176.3|8168.3|8180|8172|8180.5|8172.5|8174.3|8166.3|0
1730302500000|2024-10-30 15:35:00|8180.3|8172.3|8176.8|8168.8|8180.8|8172.8|8175.8|8167.8|0
1730302800000|2024-10-30 15:40:00|8176.5|8168.5|8177.3|8169.3|8180.5|8172.5|8175|8167|0
1730303100000|2024-10-30 15:45:00|8177.5|8169.5|8175.8|8167.8|8179.8|8171.8|8175.3|8167.3|0
1730303400000|2024-10-30 15:50:00|8176|8168|8178|8170|8178|8170|8172.8|8164.8|0
1730303700000|2024-10-30 15:55:00|8179|8171|8171.3|8163.3|8179.3|8171.3|8171.3|8163.3|0
1730304000000|2024-10-30 16:00:00|8171.5|8163.5|8169.8|8161.8|8173.3|8165.3|8167.3|8159.3|0
1730304300000|2024-10-30 16:05:00|8169.5|8161.5|8167|8159|8172.3|8164.3|8166.8|8158.8|0
1730304600000|2024-10-30 16:10:00|8166.8|8158.8|8166.3|8158.3|8170.3|8162.3|8164.8|8156.8|0
1730304900000|2024-10-30 16:15:00|8165.8|8157.8|8167.3|8159.3|8168.3|8160.3|8164.3|8156.3|0
1730305200000|2024-10-30 16:20:00|8167|8159|8166.8|8158.8|8169.5|8161.5|8166.3|8158.3|0
1730305500000|2024-10-30 16:25:00|8166.3|8158.3|8164.8|8156.8|8168.5|8160.5|8161.8|8153.8|0
1730305800000|2024-10-30 16:30:00|8163.5|8155.5|8163.5|8155.5|8165.2|8157.2|8160.5|8152.5|0
1730306100000|2024-10-30 16:35:00|8164.5|8156.5|8162.2|8154.2|8164.5|8156.5|8159|8151|0
1730306400000|2024-10-30 16:40:00|8162|8154|8161|8153|8163.2|8155.2|8160|8152|0
1730306700000|2024-10-30 16:45:00|8160.5|8152.5|8162.7|8154.7|8164.5|8156.5|8160.5|8152.5|0
1730307000000|2024-10-30 16:50:00|8163|8155|8160|8152|8163.5|8155.5|8157.5|8149.5|0
1730307300000|2024-10-30 16:55:00|8159.5|8151.5|8159|8151|8162|8154|8157|8149|0
1730307600000|2024-10-30 17:00:00|8159.2|8151.2|8165.2|8157.2|8165.2|8157.2|8159|8151|0
1730307900000|2024-10-30 17:05:00|8165|8157|8167|8159|8167.5|8159.5|8164.5|8156.5|0
1730308200000|2024-10-30 17:10:00|8167.2|8159.2|8166.2|8158.2|8168.7|8160.7|8165|8157|0
1730308500000|2024-10-30 17:15:00|8166.7|8158.7|8173|8165|8173|8165|8166.5|8158.5|0
1730308800000|2024-10-30 17:20:00|8173.2|8165.2|8172|8164|8173.2|8165.2|8170|8162|0
1730309100000|2024-10-30 17:25:00|8172.5|8164.5|8168|8160|8173.5|8165.5|8167.2|8159.2|0
1730309400000|2024-10-30 17:30:00|8168.2|8160.2|8161|8153|8168.5|8160.5|8160.7|8152.7|0
1730309700000|2024-10-30 17:35:00|8160.5|8152.5|8158.5|8150.5|8162.5|8154.5|8158|8150|0
1730310000000|2024-10-30 17:40:00|8158.7|8150.7|8162|8154|8162.5|8154.5|8156.2|8148.2|0
1730310300000|2024-10-30 17:45:00|8161.7|8153.7|8167|8159|8167.7|8159.7|8161|8153|0
1730310600000|2024-10-30 17:50:00|8167.2|8159.2|8167.2|8159.2|8169|8161|8164.7|8156.7|0
1730310900000|2024-10-30 17:55:00|8167.5|8159.5|8166.5|8158.5|8169.5|8161.5|8166.5|8158.5|0
1730311200000|2024-10-30 18:00:00|8167.7|8159.7|8172.5|8164.5|8173.5|8165.5|8167.7|8159.7|0
1730311500000|2024-10-30 18:05:00|8172|8164|8174.7|8166.7|8176|8168|8170|8162|0
1730311800000|2024-10-30 18:10:00|8175|8167|8174.5|8166.5|8176.5|8168.5|8174.5|8166.5|0
1730312100000|2024-10-30 18:15:00|8174.7|8166.7|8174.5|8166.5|8175|8167|8173.5|8165.5|0
1730312400000|2024-10-30 18:20:00|8174.7|8166.7|8175.7|8167.7|8176.2|8168.2|8174.5|8166.5|0
1730312700000|2024-10-30 18:25:00|8175.5|8167.5|8172.5|8164.5|8175.5|8167.5|8172.5|8164.5|0
1730313000000|2024-10-30 18:30:00|8172.2|8164.2|8168|8160|8173|8165|8168|8160|0
1730313300000|2024-10-30 18:35:00|8167.7|8159.7|8166.5|8158.5|8169.5|8161.5|8166.5|8158.5|0
1730313600000|2024-10-30 18:40:00|8166.2|8158.2|8166|8158|8168.7|8160.7|8165|8157|0
1730313900000|2024-10-30 18:45:00|8165.7|8157.7|8167.5|8159.5|8167.5|8159.5|8165.5|8157.5|0
1730314200000|2024-10-30 18:50:00|8168|8160|8169.5|8161.5|8170|8162|8167.5|8159.5|0
1730314500000|2024-10-30 18:55:00|8169.7|8161.7|8170.2|8162.2|8171.2|8163.2|8169.5|8161.5|0
1730314800000|2024-10-30 19:00:00|8170|8162|8165.2|8157.2|8170|8162|8164.5|8156.5|0
1730315100000|2024-10-30 19:05:00|8165|8157|8167|8159|8167|8159|8160.2|8152.2|0
1730315400000|2024-10-30 19:10:00|8166.7|8158.7|8170.7|8162.7|8171.5|8163.5|8166.5|8158.5|0
1730315700000|2024-10-30 19:15:00|8171|8163|8167.5|8159.5|8171|8163|8165.5|8157.5|0
1730316000000|2024-10-30 19:20:00|8167.7|8159.7|8167.7|8159.7|8169.2|8161.2|8166.7|8158.7|0
1730316300000|2024-10-30 19:25:00|8168|8160|8169|8161|8170|8162|8167.7|8159.7|0
1730316600000|2024-10-30 19:30:00|8169.5|8161.5|8165|8157|8170.2|8162.2|8165|8157|0
1730316900000|2024-10-30 19:35:00|8164.5|8156.5|8163.2|8155.2|8164.5|8156.5|8160|8152|0
1730317200000|2024-10-30 19:40:00|8163.5|8155.5|8163.7|8155.7|8165.5|8157.5|8163|8155|0
1730317500000|2024-10-30 19:45:00|8164|8156|8166|8158|8166|8158|8163|8155|0
1730317800000|2024-10-30 19:50:00|8166.5|8158.5|8168.7|8160.7|8170.5|8162.5|8166.5|8158.5|0
1730318100000|2024-10-30 19:55:00|8168.5|8160.5|8169|8161|8169.5|8161.5|8165.5|8157.5|0
1730318400000|2024-10-30 20:00:00|8169.2|8161.2|8167.5|8159.5|8171|8163|8166.5|8158.5|0
1730318700000|2024-10-30 20:05:00|8167.7|8159.7|8168.2|8160.2|8170.2|8162.2|8166.7|8158.7|0
1730319000000|2024-10-30 20:10:00|8168.7|8160.7|8167.2|8159.2|8169|8161|8166|8158|0
1730319300000|2024-10-30 20:15:00|8167.7|8159.7|8167.2|8159.2|8168.5|8160.5|8166.2|8158.2|0
1730319600000|2024-10-30 20:20:00|8167|8159|8164.7|8156.7|8167.5|8159.5|8164.7|8156.7|0
1730319900000|2024-10-30 20:25:00|8164.5|8156.5|8167.5|8159.5|8167.5|8159.5|8164.5|8156.5|0
1730320200000|2024-10-30 20:30:00|8167.7|8159.7|8167.2|8159.2|8168.7|8160.7|8166.5|8158.5|0
1730320500000|2024-10-30 20:35:00|8167|8159|8164.7|8156.7|8167|8159|8164.7|8156.7|0
1730320800000|2024-10-30 20:40:00|8164.5|8156.5|8164|8156|8164.5|8156.5|8163.2|8155.2|0
1730321100000|2024-10-30 20:45:00|8164.2|8156.2|8166.2|8158.2|8167|8159|8164.2|8156.2|0
1730321400000|2024-10-30 20:50:00|8166.5|8158.5|8163.5|8155.5|8166.5|8158.5|8163.2|8155.2|0
1730321700000|2024-10-30 20:55:00|8163.2|8155.2|8161.9|8153.9|8164.5|8156.5|8161.5|8153.5|0
1730322000000|2024-10-30 21:00:00|8162.1|8154.1|8162.4|8154.4|8162.7|8154.7|8162|8154|0
1730322300000|2024-10-30 21:05:00|8162.5|8154.5|8161.1|8153.1|8162.9|8154.9|8160.9|8152.9|0
1730322600000|2024-10-30 21:10:00|8161.2|8153.2|8161.5|8153.5|8161.7|8153.7|8160.7|8152.7|0
1730322900000|2024-10-30 21:15:00|8161.4|8153.4|8161.1|8153.1|8161.6|8153.6|8160.8|8152.8|0
1730323200000|2024-10-30 21:20:00|8161|8153|8162.1|8154.1|8162.1|8154.1|8160.8|8152.8|0
1730323500000|2024-10-30 21:25:00|8162.2|8154.2|8161.3|8153.3|8162.2|8154.2|8160.9|8152.9|0
1730323800000|2024-10-30 21:30:00|8161|8153|8158.2|8150.2|8161|8153|8158.2|8150.2|0
1730324100000|2024-10-30 21:35:00|8158|8150|8158.5|8150.5|8158.9|8150.9|8157.6|8149.6|0
1730324400000|2024-10-30 21:40:00|8158.4|8150.4|8158.5|8150.5|8159|8151|8157.9|8149.9|0
1730324700000|2024-10-30 21:45:00|8158.6|8150.6|8157.3|8149.3|8158.6|8150.6|8157.1|8149.1|0
1730325000000|2024-10-30 21:50:00|8157.2|8149.2|8158.3|8150.3|8158.8|8150.8|8156.9|8148.9|0
1730325300000|2024-10-30 21:55:00|8158.2|8150.2|8155.5|8147.5|8158.6|8150.6|8155.5|8147.5|0
1730325600000|2024-10-30 22:00:00|8155.6|8147.6|8154.8|8146.8|8160.4|8152.4|8150.9|8142.9|0
1730325900000|2024-10-30 22:05:00|8154.9|8146.9|8157|8149|8161.2|8153.2|8153.6|8145.6|0
1730326200000|2024-10-30 22:10:00|8157.3|8149.3|8156.3|8148.3|8157.9|8149.9|8155.1|8147.1|0
1730326500000|2024-10-30 22:15:00|8156.6|8148.6|8157.4|8149.4|8158.7|8150.7|8155.7|8147.7|0
1730326800000|2024-10-30 22:20:00|8157.3|8149.3|8155.5|8147.5|8157.9|8149.9|8155.3|8147.3|0
1730327100000|2024-10-30 22:25:00|8155.7|8147.7|8159.1|8151.1|8159.5|8151.5|8155.4|8147.4|0
1730327400000|2024-10-30 22:30:00|8159.2|8151.2|8158.5|8150.5|8160|8152|8157.8|8149.8|0
1730327700000|2024-10-30 22:35:00|8158.8|8150.8|8159.9|8151.9|8160.8|8152.8|8158.4|8150.4|0
1730328000000|2024-10-30 22:40:00|8160|8152|8161.3|8153.3|8162.5|8154.5|8158.8|8150.8|0
1730328300000|2024-10-30 22:45:00|8161.4|8153.4|8158.6|8150.6|8161.6|8153.6|8157.6|8149.6|0
1730328600000|2024-10-30 22:50:00|8158.8|8150.8|8160.4|8152.4|8161.3|8153.3|8158.1|8150.1|0
1730328900000|2024-10-30 22:55:00|8160.6|8152.6|8161.5|8153.5|8161.7|8153.7|8160.3|8152.3|0
1730329200000|2024-10-30 23:00:00|8161.7|8153.7|8162.4|8154.4|8162.4|8154.4|8160.2|8152.2|0
1730329500000|2024-10-30 23:05:00|8162.3|8154.3|8162.7|8154.7|8163.5|8155.5|8161.9|8153.9|0
1730329800000|2024-10-30 23:10:00|8162.8|8154.8|8162.2|8154.2|8163.6|8155.6|8161.1|8153.1|0
1730330100000|2024-10-30 23:15:00|8162.1|8154.1|8161.8|8153.8|8163.5|8155.5|8161.8|8153.8|0
1730330400000|2024-10-30 23:20:00|8161.7|8153.7|8161.8|8153.8|8161.9|8153.9|8160|8152|0
1730330700000|2024-10-30 23:25:00|8161.7|8153.7|8163.4|8155.4|8164.4|8156.4|8161.7|8153.7|0
1730331000000|2024-10-30 23:30:00|8163.5|8155.5|8162.2|8154.2|8163.9|8155.9|8162.1|8154.1|0
1730331300000|2024-10-30 23:35:00|8162.1|8154.1|8164.5|8156.5|8165|8157|8162.1|8154.1|0
1730331600000|2024-10-30 23:40:00|8164.4|8156.4|8163.2|8155.2|8164.4|8156.4|8162.1|8154.1|0
1730331900000|2024-10-30 23:45:00|8163.3|8155.3|8163.9|8155.9|8164.2|8156.2|8162.7|8154.7|0
1730332200000|2024-10-30 23:50:00|8163.8|8155.8|8163.4|8155.4|8164.3|8156.3|8163.2|8155.2|0
1730332500000|2024-10-30 23:55:00|8163.3|8155.3|8163.3|8155.3|8164.2|8156.2|8162.2|8154.2|0
1730332800000|2024-10-31 00:00:00|8163.1|8155.1|8159.8|8151.8|8163.3|8155.3|8159.3|8151.3|0
1730333100000|2024-10-31 00:05:00|8159.9|8151.9|8161.2|8153.2|8161.2|8153.2|8158.1|8150.1|0
1730333400000|2024-10-31 00:10:00|8161.3|8153.3|8164.8|8156.8|8166.2|8158.2|8160.8|8152.8|0
1730333700000|2024-10-31 00:15:00|8164.9|8156.9|8164.4|8156.4|8165.7|8157.7|8164.3|8156.3|0
1730334000000|2024-10-31 00:20:00|8164.3|8156.3|8163.8|8155.8|8164.4|8156.4|8162.3|8154.3|0
1730334300000|2024-10-31 00:25:00|8163.9|8155.9|8162.4|8154.4|8163.9|8155.9|8161.5|8153.5|0
1730334600000|2024-10-31 00:30:00|8162.5|8154.5|8162.3|8154.3|8162.5|8154.5|8162.2|8154.2|0
1730334900000|2024-10-31 00:35:00|8162.2|8154.2|8161.3|8153.3|8162.3|8154.3|8160.8|8152.8|0
1730335200000|2024-10-31 00:40:00|8161.4|8153.4|8161.7|8153.7|8161.7|8153.7|8160.1|8152.1|0
1730335500000|2024-10-31 00:45:00|8161.6|8153.6|8161.8|8153.8|8161.9|8153.9|8160.6|8152.6|0
1730335800000|2024-10-31 00:50:00|8161.7|8153.7|8160.6|8152.6|8162|8154|8160.6|8152.6|0
1730336100000|2024-10-31 00:55:00|8160.5|8152.5|8159.4|8151.4|8160.6|8152.6|8159.1|8151.1|0
1730336400000|2024-10-31 01:00:00|8159.5|8151.5|8165.4|8157.4|8165.7|8157.7|8156.5|8148.5|0
1730336700000|2024-10-31 01:05:00|8165.2|8157.2|8164.2|8156.2|8165.2|8157.2|8162.2|8154.2|0
1730337000000|2024-10-31 01:10:00|8163.9|8155.9|8166.7|8158.7|8167.9|8159.9|8163.4|8155.4|0
1730337300000|2024-10-31 01:15:00|8166.9|8158.9|8163.7|8155.7|8167.2|8159.2|8162.7|8154.7|0
1730337600000|2024-10-31 01:20:00|8163.9|8155.9|8165.4|8157.4|8167.9|8159.9|8163.9|8155.9|0
1730337900000|2024-10-31 01:25:00|8165.7|8157.7|8165.9|8157.9|8167.2|8159.2|8164.9|8156.9|0
1730338200000|2024-10-31 01:30:00|8166.7|8158.7|8163.4|8155.4|8167.4|8159.4|8162.2|8154.2|0
1730338500000|2024-10-31 01:35:00|8163.7|8155.7|8161.7|8153.7|8163.7|8155.7|8161.7|8153.7|0
1730338800000|2024-10-31 01:40:00|8161.2|8153.2|8161.7|8153.7|8162.2|8154.2|8159.4|8151.4|0
1730339100000|2024-10-31 01:45:00|8161.9|8153.9|8160.2|8152.2|8162.9|8154.9|8160.2|8152.2|0
1730339400000|2024-10-31 01:50:00|8159.9|8151.9|8158.7|8150.7|8159.9|8151.9|8157.9|8149.9|0
1730339700000|2024-10-31 01:55:00|8158.4|8150.4|8157.2|8149.2|8158.4|8150.4|8155.4|8147.4|0
1730340000000|2024-10-31 02:00:00|8156.7|8148.7|8157.9|8149.9|8158.9|8150.9|8156.4|8148.4|0
1730340300000|2024-10-31 02:05:00|8157.4|8149.4|8156.2|8148.2|8158.4|8150.4|8155.7|8147.7|0
1730340600000|2024-10-31 02:10:00|8156.4|8148.4|8154.2|8146.2|8157.7|8149.7|8154.2|8146.2|0
1730340900000|2024-10-31 02:15:00|8154.4|8146.4|8154.2|8146.2|8155.7|8147.7|8154.2|8146.2|0
1730341200000|2024-10-31 02:20:00|8153.9|8145.9|8152.7|8144.7|8155.4|8147.4|8152.4|8144.4|0
1730341500000|2024-10-31 02:25:00|8153.9|8145.9|8151.9|8143.9|8154.2|8146.2|8150.4|8142.4|0
1730341800000|2024-10-31 02:30:00|8152.2|8144.2|8156.7|8148.7|8157.2|8149.2|8152.2|8144.2|0
1730342100000|2024-10-31 02:35:00|8157.2|8149.2|8155.9|8147.9|8157.2|8149.2|8155.7|8147.7|0
1730342400000|2024-10-31 02:40:00|8156.4|8148.4|8154.7|8146.7|8157.2|8149.2|8153.9|8145.9|0
1730342700000|2024-10-31 02:45:00|8154.2|8146.2|8153.9|8145.9|8154.7|8146.7|8152.9|8144.9|0
1730343000000|2024-10-31 02:50:00|8153.2|8145.2|8153.7|8145.7|8154.2|8146.2|8152.7|8144.7|0
1730343300000|2024-10-31 02:55:00|8153.4|8145.4|8154.4|8146.4|8154.7|8146.7|8151.7|8143.7|0
1730343600000|2024-10-31 03:00:00|8154.7|8146.7|8156.4|8148.4|8157.4|8149.4|8154.4|8146.4|0
1730343900000|2024-10-31 03:05:00|8156.2|8148.2|8155.4|8147.4|8156.4|8148.4|8153.2|8145.2|0
1730344200000|2024-10-31 03:10:00|8155.7|8147.7|8152.7|8144.7|8155.7|8147.7|8152.4|8144.4|0
1730344500000|2024-10-31 03:15:00|8152.4|8144.4|8153.9|8145.9|8153.9|8145.9|8152.4|8144.4|0
1730344800000|2024-10-31 03:20:00|8153.2|8145.2|8152.2|8144.2|8153.7|8145.7|8152.2|8144.2|0
1730345100000|2024-10-31 03:25:00|8151.9|8143.9|8152.2|8144.2|8153.9|8145.9|8151.2|8143.2|0
1730345400000|2024-10-31 03:30:00|8152.4|8144.4|8153.9|8145.9|8154.7|8146.7|8152.4|8144.4|0
1730345700000|2024-10-31 03:35:00|8153.7|8145.7|8154.7|8146.7|8155.4|8147.4|8153.7|8145.7|0
1730346000000|2024-10-31 03:40:00|8154.4|8146.4|8152.7|8144.7|8155.2|8147.2|8152.2|8144.2|0
1730346300000|2024-10-31 03:45:00|8152.4|8144.4|8151.2|8143.2|8152.7|8144.7|8150.4|8142.4|0
1730346600000|2024-10-31 03:50:00|8150.9|8142.9|8149.4|8141.4|8151.2|8143.2|8149.4|8141.4|0
1730346900000|2024-10-31 03:55:00|8150.2|8142.2|8151.9|8143.9|8151.9|8143.9|8149.2|8141.2|0
1730347200000|2024-10-31 04:00:00|8151.2|8143.2|8148.4|8140.4|8151.7|8143.7|8147.9|8139.9|0
1730347500000|2024-10-31 04:05:00|8148.2|8140.2|8147.4|8139.4|8148.7|8140.7|8147.4|8139.4|0
1730347800000|2024-10-31 04:10:00|8148.2|8140.2|8147.9|8139.9|8149.4|8141.4|8147.2|8139.2|0
1730348100000|2024-10-31 04:15:00|8147.7|8139.7|8146.2|8138.2|8147.7|8139.7|8145.9|8137.9|0
1730348400000|2024-10-31 04:20:00|8145.9|8137.9|8146.4|8138.4|8146.9|8138.9|8145.9|8137.9|0
1730348700000|2024-10-31 04:25:00|8146.2|8138.2|8143.9|8135.9|8146.4|8138.4|8143.2|8135.2|0
1730349000000|2024-10-31 04:30:00|8144.4|8136.4|8145.4|8137.4|8146.2|8138.2|8144.4|8136.4|0
1730349300000|2024-10-31 04:35:00|8145.2|8137.2|8145.7|8137.7|8146.7|8138.7|8144.7|8136.7|0
1730349600000|2024-10-31 04:40:00|8145.9|8137.9|8143.4|8135.4|8146.7|8138.7|8143.2|8135.2|0
1730349900000|2024-10-31 04:45:00|8143.7|8135.7|8141.4|8133.4|8143.9|8135.9|8141.4|8133.4|0
1730350200000|2024-10-31 04:50:00|8140.9|8132.9|8141.9|8133.9|8142.7|8134.7|8140.2|8132.2|0
1730350500000|2024-10-31 04:55:00|8142.2|8134.2|8141.9|8133.9|8144.4|8136.4|8141.4|8133.4|0
1730350800000|2024-10-31 05:00:00|8141.7|8133.7|8141.4|8133.4|8142.7|8134.7|8140.9|8132.9|0
1730351100000|2024-10-31 05:05:00|8141.9|8133.9|8141.9|8133.9|8143.2|8135.2|8140.4|8132.4|0
1730351400000|2024-10-31 05:10:00|8142.2|8134.2|8141.9|8133.9|8143.7|8135.7|8141.7|8133.7|0
1730351700000|2024-10-31 05:15:00|8141.7|8133.7|8141.4|8133.4|8143.4|8135.4|8140.9|8132.9|0
1730352000000|2024-10-31 05:20:00|8141.7|8133.7|8142.7|8134.7|8143.7|8135.7|8140.9|8132.9|0
1730352300000|2024-10-31 05:25:00|8142.4|8134.4|8142.4|8134.4|8144.2|8136.2|8142.4|8134.4|0
1730352600000|2024-10-31 05:30:00|8142.7|8134.7|8143.2|8135.2|8143.9|8135.9|8142.7|8134.7|0
1730352900000|2024-10-31 05:35:00|8142.9|8134.9|8142.9|8134.9|8144.2|8136.2|8141.4|8133.4|0
1730353200000|2024-10-31 05:40:00|8143.2|8135.2|8140.4|8132.4|8143.9|8135.9|8140.4|8132.4|0
1730353500000|2024-10-31 05:45:00|8141.2|8133.2|8137.4|8129.4|8141.9|8133.9|8136.7|8128.7|0
1730353800000|2024-10-31 05:50:00|8137.9|8129.9|8139.7|8131.7|8141.2|8133.2|8137.9|8129.9|0
1730354100000|2024-10-31 05:55:00|8139.9|8131.9|8141.9|8133.9|8141.9|8133.9|8137.2|8129.2|0
1730354400000|2024-10-31 06:00:00|8142.9|8134.9|8143.9|8135.9|8145.7|8137.7|8142.9|8134.9|0
1730354700000|2024-10-31 06:05:00|8143.2|8135.2|8141.7|8133.7|8143.9|8135.9|8141.7|8133.7|0
1730355000000|2024-10-31 06:10:00|8141.9|8133.9|8141.9|8133.9|8142.4|8134.4|8140.4|8132.4|0
1730355300000|2024-10-31 06:15:00|8142.2|8134.2|8142.4|8134.4|8142.4|8134.4|8140.7|8132.7|0
1730355600000|2024-10-31 06:20:00|8141.9|8133.9|8149.9|8141.9|8150.2|8142.2|8141.9|8133.9|0
1730355900000|2024-10-31 06:25:00|8150.2|8142.2|8149.2|8141.2|8150.7|8142.7|8147.9|8139.9|0
1730356200000|2024-10-31 06:30:00|8149.4|8141.4|8146.4|8138.4|8149.4|8141.4|8146.4|8138.4|0
1730356500000|2024-10-31 06:35:00|8146.7|8138.7|8146.2|8138.2|8148.4|8140.4|8145.9|8137.9|0
1730356800000|2024-10-31 06:40:00|8146.7|8138.7|8140.7|8132.7|8147.4|8139.4|8140.7|8132.7|0
1730357100000|2024-10-31 06:45:00|8140.9|8132.9|8137.9|8129.9|8141.9|8133.9|8136.9|8128.9|0
1730357400000|2024-10-31 06:50:00|8138.7|8130.7|8131.2|8123.2|8139.7|8131.7|8131.2|8123.2|0
1730357700000|2024-10-31 06:55:00|8131.4|8123.4|8132.9|8124.9|8133.2|8125.2|8130.4|8122.4|0
1730358000000|2024-10-31 07:00:00|8133.2|8125.2|8137.4|8129.4|8137.7|8129.7|8129.9|8121.9|0
1730358300000|2024-10-31 07:05:00|8137.7|8129.7|8148.7|8140.7|8148.7|8140.7|8137.4|8129.4|0
1730358600000|2024-10-31 07:10:00|8147.4|8139.4|8142.9|8134.9|8147.4|8139.4|8139.9|8131.9|0
1730358900000|2024-10-31 07:15:00|8143.9|8135.9|8135.7|8127.7|8144.4|8136.4|8133.4|8125.4|0
1730359200000|2024-10-31 07:20:00|8136.7|8128.7|8137.4|8129.4|8139.7|8131.7|8133.2|8125.2|0
1730359500000|2024-10-31 07:25:00|8137.7|8129.7|8139.4|8131.4|8140.9|8132.9|8135.9|8127.9|0
1730359800000|2024-10-31 07:30:00|8139.7|8131.7|8139.7|8131.7|8140.7|8132.7|8134.4|8126.4|0
1730360100000|2024-10-31 07:35:00|8139.4|8131.4|8135.9|8127.9|8139.4|8131.4|8134.2|8126.2|0
1730360400000|2024-10-31 07:40:00|8134.4|8126.4|8134.2|8126.2|8134.9|8126.9|8131.7|8123.7|0
1730360700000|2024-10-31 07:45:00|8134.4|8126.4|8130.7|8122.7|8134.9|8126.9|8127.4|8119.4|0
1730361000000|2024-10-31 07:50:00|8130.2|8122.2|8126.4|8118.4|8130.4|8122.4|8125.9|8117.9|0
1730361300000|2024-10-31 07:55:00|8126.7|8118.7|8122.9|8114.9|8129.2|8121.2|8120.2|8112.2|0
1730361600000|2024-10-31 08:00:00|8122.2|8114.2|8102.7|8094.7|8123.9|8115.9|8096.2|8088.2|0
1730361900000|2024-10-31 08:05:00|8102.4|8094.4|8118.2|8110.2|8121.2|8113.2|8102.2|8094.2|0
1730362200000|2024-10-31 08:10:00|8119.4|8111.4|8111.7|8103.7|8121.4|8113.4|8111.2|8103.2|0
1730362500000|2024-10-31 08:15:00|8112.4|8104.4|8114.9|8106.9|8116.4|8108.4|8106.4|8098.4|0
1730362800000|2024-10-31 08:20:00|8115.7|8107.7|8110.4|8102.4|8116.7|8108.7|8110.2|8102.2|0
1730363100000|2024-10-31 08:25:00|8109.9|8101.9|8113.4|8105.4|8121.2|8113.2|8106.2|8098.2|0
1730363400000|2024-10-31 08:30:00|8113.7|8105.7|8117.2|8109.2|8120.2|8112.2|8112.4|8104.4|0
1730363700000|2024-10-31 08:35:00|8117.7|8109.7|8115.9|8107.9|8120.9|8112.9|8115.4|8107.4|0
1730364000000|2024-10-31 08:40:00|8115.7|8107.7|8108.9|8100.9|8118.2|8110.2|8108.2|8100.2|0
1730364300000|2024-10-31 08:45:00|8109.2|8101.2|8113.7|8105.7|8115.2|8107.2|8107.4|8099.4|0
1730364600000|2024-10-31 08:50:00|8114.2|8106.2|8104.8|8096.8|8114.2|8106.2|8103|8095|0
1730364900000|2024-10-31 08:55:00|8104.5|8096.5|8110|8102|8114.5|8106.5|8104.5|8096.5|0
1730365200000|2024-10-31 09:00:00|8108.8|8100.8|8106.8|8098.8|8109.3|8101.3|8104.5|8096.5|0
1730365500000|2024-10-31 09:05:00|8106.5|8098.5|8103.3|8095.3|8108.3|8100.3|8101|8093|0
1730365800000|2024-10-31 09:10:00|8103.5|8095.5|8108|8100|8110.5|8102.5|8103|8095|0
1730366100000|2024-10-31 09:15:00|8107.8|8099.8|8107|8099|8108.5|8100.5|8102.8|8094.8|0
1730366400000|2024-10-31 09:20:00|8107.3|8099.3|8104.3|8096.3|8107.8|8099.8|8104.3|8096.3|0
1730366700000|2024-10-31 09:25:00|8103.8|8095.8|8100.8|8092.8|8104.3|8096.3|8100.3|8092.3|0
1730367000000|2024-10-31 09:30:00|8101.3|8093.3|8106.8|8098.8|8106.8|8098.8|8097|8089|0
1730367300000|2024-10-31 09:35:00|8105.5|8097.5|8107|8099|8110.8|8102.8|8104.8|8096.8|0
1730367600000|2024-10-31 09:40:00|8106.5|8098.5|8109|8101|8112.3|8104.3|8105.8|8097.8|0
1730367900000|2024-10-31 09:45:00|8108.8|8100.8|8101.5|8093.5|8109.8|8101.8|8101|8093|0
1730368200000|2024-10-31 09:50:00|8101.3|8093.3|8105|8097|8105|8097|8099.3|8091.3|0
1730368500000|2024-10-31 09:55:00|8104.8|8096.8|8103.5|8095.5|8107.3|8099.3|8101|8093|0
1730368800000|2024-10-31 10:00:00|8103.3|8095.3|8108.8|8100.8|8108.8|8100.8|8101.5|8093.5|0
1730369100000|2024-10-31 10:05:00|8108.5|8100.5|8107|8099|8110.3|8102.3|8105.8|8097.8|0
1730369400000|2024-10-31 10:10:00|8106.5|8098.5|8101.3|8093.3|8108|8100|8100.8|8092.8|0
1730369700000|2024-10-31 10:15:00|8100.8|8092.8|8102.5|8094.5|8103.8|8095.8|8099.5|8091.5|0
1730370000000|2024-10-31 10:20:00|8102.3|8094.3|8098.8|8090.8|8104.3|8096.3|8096.8|8088.8|0
1730370300000|2024-10-31 10:25:00|8099|8091|8107|8099|8107.8|8099.8|8098.8|8090.8|0
1730370600000|2024-10-31 10:30:00|8107.3|8099.3|8102.5|8094.5|8109.8|8101.8|8102.5|8094.5|0
1730370900000|2024-10-31 10:35:00|8102.8|8094.8|8101.8|8093.8|8103.5|8095.5|8098.5|8090.5|0
1730371200000|2024-10-31 10:40:00|8102|8094|8100.8|8092.8|8103|8095|8097.5|8089.5|0
1730371500000|2024-10-31 10:45:00|8100.5|8092.5|8101.3|8093.3|8102.3|8094.3|8099|8091|0
1730371800000|2024-10-31 10:50:00|8101|8093|8103.5|8095.5|8103.5|8095.5|8096.8|8088.8|0
1730372100000|2024-10-31 10:55:00|8103.3|8095.3|8101.8|8093.8|8104|8096|8099.8|8091.8|0
1730372400000|2024-10-31 11:00:00|8103.3|8095.3|8099.3|8091.3|8103.5|8095.5|8098.5|8090.5|0
1730372700000|2024-10-31 11:05:00|8099.5|8091.5|8097.8|8089.8|8101.5|8093.5|8095.3|8087.3|0
1730373000000|2024-10-31 11:10:00|8098|8090|8099.3|8091.3|8100.8|8092.8|8096|8088|0
1730373300000|2024-10-31 11:15:00|8099|8091|8095.3|8087.3|8099.3|8091.3|8095.3|8087.3|0
1730373600000|2024-10-31 11:20:00|8095|8087|8097.5|8089.5|8098.3|8090.3|8094.8|8086.8|0
1730373900000|2024-10-31 11:25:00|8097.3|8089.3|8101.3|8093.3|8101.8|8093.8|8097.3|8089.3|0
1730374200000|2024-10-31 11:30:00|8101.8|8093.8|8102.3|8094.3|8102.3|8094.3|8095.5|8087.5|0
1730374500000|2024-10-31 11:35:00|8102.8|8094.8|8102.3|8094.3|8104.3|8096.3|8100.3|8092.3|0
1730374800000|2024-10-31 11:40:00|8102.5|8094.5|8097.5|8089.5|8102.8|8094.8|8097.5|8089.5|0
1730375100000|2024-10-31 11:45:00|8097.8|8089.8|8099.5|8091.5|8101.3|8093.3|8097.8|8089.8|0
1730375400000|2024-10-31 11:50:00|8099.8|8091.8|8101.3|8093.3|8106.3|8098.3|8099.8|8091.8|0
1730375700000|2024-10-31 11:55:00|8101.8|8093.8|8096.8|8088.8|8101.8|8093.8|8096.8|8088.8|0
1730376000000|2024-10-31 12:00:00|8097.3|8089.3|8104.5|8096.5|8104.5|8096.5|8097|8089|0
1730376300000|2024-10-31 12:05:00|8104.8|8096.8|8104|8096|8106.3|8098.3|8100.8|8092.8|0
1730376600000|2024-10-31 12:10:00|8104.5|8096.5|8110.3|8102.3|8112.8|8104.8|8103.8|8095.8|0
1730376900000|2024-10-31 12:15:00|8110.8|8102.8|8106.8|8098.8|8112.3|8104.3|8106|8098|0
1730377200000|2024-10-31 12:20:00|8106.5|8098.5|8104|8096|8107.8|8099.8|8103.3|8095.3|0
1730377500000|2024-10-31 12:25:00|8104.5|8096.5|8103|8095|8107.3|8099.3|8100.5|8092.5|0
1730377800000|2024-10-31 12:30:00|8101.3|8093.3|8105.8|8097.8|8110|8102|8101.3|8093.3|0
1730378100000|2024-10-31 12:35:00|8106.3|8098.3|8110|8102|8112.5|8104.5|8104.5|8096.5|0
1730378400000|2024-10-31 12:40:00|8109.8|8101.8|8112.8|8104.8|8114.6|8106.6|8109.1|8101.1|0
1730378700000|2024-10-31 12:45:00|8113.1|8105.1|8103.3|8095.3|8113.3|8105.3|8102.8|8094.8|0
1730379000000|2024-10-31 12:50:00|8103.6|8095.6|8105.6|8097.6|8108.8|8100.8|8102.8|8094.8|0
1730379300000|2024-10-31 12:55:00|8105.3|8097.3|8107.6|8099.6|8108.1|8100.1|8102.6|8094.6|0
1730379600000|2024-10-31 13:00:00|8108.1|8100.1|8102.8|8094.8|8109.1|8101.1|8102.1|8094.1|0
1730379900000|2024-10-31 13:05:00|8102.6|8094.6|8100.8|8092.8|8103.3|8095.3|8099.6|8091.6|0
1730380200000|2024-10-31 13:10:00|8101.1|8093.1|8099.3|8091.3|8102.3|8094.3|8097.6|8089.6|0
1730380500000|2024-10-31 13:15:00|8098.6|8090.6|8099.6|8091.6|8103.1|8095.1|8097.1|8089.1|0
1730380800000|2024-10-31 13:20:00|8100.1|8092.1|8097.1|8089.1|8102.1|8094.1|8096.8|8088.8|0
1730381100000|2024-10-31 13:25:00|8097.3|8089.3|8093.3|8085.3|8098.8|8090.8|8092.6|8084.6|0
1730381400000|2024-10-31 13:30:00|8093.6|8085.6|8090.1|8082.1|8095.6|8087.6|8086.1|8078.1|0
1730381700000|2024-10-31 13:35:00|8089.1|8081.1|8088.1|8080.1|8090.3|8082.3|8082.3|8074.3|0
1730382000000|2024-10-31 13:40:00|8087.8|8079.8|8091.3|8083.3|8092.6|8084.6|8087.1|8079.1|0
1730382300000|2024-10-31 13:45:00|8090.8|8082.8|8084.8|8076.8|8090.8|8082.8|8081.3|8073.3|0
1730382600000|2024-10-31 13:50:00|8084.3|8076.3|8089.6|8081.6|8092.6|8084.6|8084.3|8076.3|0
1730382900000|2024-10-31 13:55:00|8088.8|8080.8|8095.6|8087.6|8102.1|8094.1|8088.3|8080.3|0
1730383200000|2024-10-31 14:00:00|8095.8|8087.8|8099.1|8091.1|8103.1|8095.1|8093.6|8085.6|0
1730383500000|2024-10-31 14:05:00|8099.6|8091.6|8091.3|8083.3|8101.6|8093.6|8085.1|8077.1|0
1730383800000|2024-10-31 14:10:00|8090.8|8082.8|8090.6|8082.6|8093.8|8085.8|8087.3|8079.3|0
1730384100000|2024-10-31 14:15:00|8091.1|8083.1|8098.3|8090.3|8102.1|8094.1|8091.1|8083.1|0
1730384400000|2024-10-31 14:20:00|8098.6|8090.6|8092.8|8084.8|8102.1|8094.1|8090.8|8082.8|0
1730384700000|2024-10-31 14:25:00|8092.6|8084.6|8080.8|8072.8|8093.3|8085.3|8080.8|8072.8|0
1730385000000|2024-10-31 14:30:00|8081.6|8073.6|8083.8|8075.8|8085.6|8077.6|8079.6|8071.6|0
1730385300000|2024-10-31 14:35:00|8084.1|8076.1|8077.3|8069.3|8085.3|8077.3|8076.1|8068.1|0
1730385600000|2024-10-31 14:40:00|8077.1|8069.1|8075.1|8067.1|8078.3|8070.3|8073.6|8065.6|0
1730385900000|2024-10-31 14:45:00|8075.6|8067.6|8076.8|8068.8|8079.6|8071.6|8074.1|8066.1|0
1730386200000|2024-10-31 14:50:00|8077.1|8069.1|8078.3|8070.3|8080.1|8072.1|8075.3|8067.3|0
1730386500000|2024-10-31 14:55:00|8078.6|8070.6|8083.1|8075.1|8084.3|8076.3|8078.3|8070.3|0
1730386800000|2024-10-31 15:00:00|8082.6|8074.6|8080.8|8072.8|8084.8|8076.8|8079.6|8071.6|0
1730387100000|2024-10-31 15:05:00|8080.6|8072.6|8086.6|8078.6|8089.6|8081.6|8078.1|8070.1|0
1730387400000|2024-10-31 15:10:00|8087.5|8079.5|8088.5|8080.5|8094|8086|8087|8079|0
1730387700000|2024-10-31 15:15:00|8087.7|8079.7|8090.5|8082.5|8092|8084|8085.7|8077.7|0
1730388000000|2024-10-31 15:20:00|8091|8083|8096|8088|8098|8090|8088.7|8080.7|0
1730388300000|2024-10-31 15:25:00|8095.7|8087.7|8095|8087|8095.7|8087.7|8088.2|8080.2|0
1730388600000|2024-10-31 15:30:00|8095.5|8087.5|8093|8085|8099|8091|8091|8083|0
1730388900000|2024-10-31 15:35:00|8092.7|8084.7|8091.5|8083.5|8095|8087|8090.2|8082.2|0
1730389200000|2024-10-31 15:40:00|8091|8083|8102.7|8094.7|8104.2|8096.2|8090.7|8082.7|0
1730389500000|2024-10-31 15:45:00|8102.5|8094.5|8099.5|8091.5|8102.5|8094.5|8096|8088|0
1730389800000|2024-10-31 15:50:00|8100|8092|8096.5|8088.5|8101.7|8093.7|8095.7|8087.7|0
1730390100000|2024-10-31 15:55:00|8096.2|8088.2|8097|8089|8098.2|8090.2|8092|8084|0
1730390400000|2024-10-31 16:00:00|8096.2|8088.2|8099.7|8091.7|8101.5|8093.5|8094.5|8086.5|0
1730390700000|2024-10-31 16:05:00|8099.5|8091.5|8108.7|8100.7|8109.7|8101.7|8099.2|8091.2|0
1730391000000|2024-10-31 16:10:00|8109|8101|8114.2|8106.2|8114.7|8106.7|8108|8100|0
1730391300000|2024-10-31 16:15:00|8114|8106|8109.7|8101.7|8115|8107|8108.5|8100.5|0
1730391600000|2024-10-31 16:20:00|8110|8102|8110|8102|8112|8104|8107.5|8099.5|0
1730391900000|2024-10-31 16:25:00|8109.7|8101.7|8113|8105|8115|8107|8108|8100|0
1730392200000|2024-10-31 16:30:00|8110.5|8102.5|8108.5|8100.5|8116.5|8108.5|8107.5|8099.5|0
1730392500000|2024-10-31 16:35:00|8108.7|8100.7|8115.5|8107.5|8117.2|8109.2|8108.7|8100.7|0
1730392800000|2024-10-31 16:40:00|8115.7|8107.7|8120.2|8112.2|8121.7|8113.7|8115.2|8107.2|0
1730393100000|2024-10-31 16:45:00|8120|8112|8120.2|8112.2|8121.5|8113.5|8116|8108|0
1730393400000|2024-10-31 16:50:00|8120.5|8112.5|8121.2|8113.2|8123|8115|8119|8111|0
1730393700000|2024-10-31 16:55:00|8121|8113|8126.7|8118.7|8126.7|8118.7|8121|8113|0
1730394000000|2024-10-31 17:00:00|8127|8119|8131.5|8123.5|8132|8124|8127|8119|0
1730394300000|2024-10-31 17:05:00|8131.2|8123.2|8133|8125|8134|8126|8130.5|8122.5|0
1730394600000|2024-10-31 17:10:00|8132.5|8124.5|8129.5|8121.5|8133|8125|8127.5|8119.5|0
1730394900000|2024-10-31 17:15:00|8129.7|8121.7|8130|8122|8132.2|8124.2|8127|8119|0
1730395200000|2024-10-31 17:20:00|8130.2|8122.2|8134.5|8126.5|8135|8127|8130.2|8122.2|0
1730395500000|2024-10-31 17:25:00|8134.2|8126.2|8131.5|8123.5|8136.5|8128.5|8131.2|8123.2|0
1730395800000|2024-10-31 17:30:00|8131|8123|8131.7|8123.7|8132|8124|8127|8119|0
1730396100000|2024-10-31 17:35:00|8131.5|8123.5|8127.5|8119.5|8133|8125|8124|8116|0
1730396400000|2024-10-31 17:40:00|8128|8120|8127.2|8119.2|8129.7|8121.7|8126.5|8118.5|0
1730396700000|2024-10-31 17:45:00|8127.5|8119.5|8130|8122|8130|8122|8125.5|8117.5|0
1730397000000|2024-10-31 17:50:00|8129.7|8121.7|8128.7|8120.7|8131.2|8123.2|8127|8119|0
1730397300000|2024-10-31 17:55:00|8128.5|8120.5|8130.2|8122.2|8130.7|8122.7|8128|8120|0
1730397600000|2024-10-31 18:00:00|8130.5|8122.5|8125|8117|8131.5|8123.5|8124.5|8116.5|0
1730397900000|2024-10-31 18:05:00|8124.7|8116.7|8125.5|8117.5|8127.7|8119.7|8124.5|8116.5|0
1730398200000|2024-10-31 18:10:00|8125.2|8117.2|8128|8120|8130|8122|8125.2|8117.2|0
1730398500000|2024-10-31 18:15:00|8127.7|8119.7|8120.2|8112.2|8128.5|8120.5|8119.5|8111.5|0
1730398800000|2024-10-31 18:20:00|8120.5|8112.5|8128|8120|8128.5|8120.5|8120.5|8112.5|0
1730399100000|2024-10-31 18:25:00|8128.2|8120.2|8131.2|8123.2|8131.5|8123.5|8126.5|8118.5|0
1730399400000|2024-10-31 18:30:00|8131|8123|8126.7|8118.7|8133.7|8125.7|8122.7|8114.7|0
1730399700000|2024-10-31 18:35:00|8127|8119|8127.2|8119.2|8129.2|8121.2|8124.5|8116.5|0
1730400000000|2024-10-31 18:40:00|8127.5|8119.5|8130.7|8122.7|8131.2|8123.2|8126.2|8118.2|0
1730400300000|2024-10-31 18:45:00|8130.2|8122.2|8131.2|8123.2|8133.5|8125.5|8130.2|8122.2|0
1730400600000|2024-10-31 18:50:00|8131.7|8123.7|8132.5|8124.5|8134.5|8126.5|8130|8122|0
1730400900000|2024-10-31 18:55:00|8132|8124|8135.5|8127.5|8136.2|8128.2|8131.7|8123.7|0
1730401200000|2024-10-31 19:00:00|8135.7|8127.7|8135|8127|8135.7|8127.7|8133|8125|0
1730401500000|2024-10-31 19:05:00|8134.7|8126.7|8137.2|8129.2|8138.7|8130.7|8134.5|8126.5|0
1730401800000|2024-10-31 19:10:00|8137|8129|8136|8128|8137|8129|8134.5|8126.5|0
1730402100000|2024-10-31 19:15:00|8136.2|8128.2|8134|8126|8137|8129|8132|8124|0
1730402400000|2024-10-31 19:20:00|8134.5|8126.5|8137.5|8129.5|8138.7|8130.7|8134.5|8126.5|0
1730402700000|2024-10-31 19:25:00|8137.7|8129.7|8136.5|8128.5|8138|8130|8134.5|8126.5|0
1730403000000|2024-10-31 19:30:00|8137|8129|8134.5|8126.5|8137.7|8129.7|8131.5|8123.5|0
1730403300000|2024-10-31 19:35:00|8134|8126|8130.5|8122.5|8135.2|8127.2|8129.7|8121.7|0
1730403600000|2024-10-31 19:40:00|8130.2|8122.2|8131|8123|8133|8125|8129.7|8121.7|0
1730403900000|2024-10-31 19:45:00|8131.5|8123.5|8136|8128|8136|8128|8130.2|8122.2|0
1730404200000|2024-10-31 19:50:00|8135.7|8127.7|8129.5|8121.5|8135.7|8127.7|8128|8120|0
1730404500000|2024-10-31 19:55:00|8129.2|8121.2|8132.7|8124.7|8136.5|8128.5|8126.7|8118.7|0
1730404800000|2024-10-31 20:00:00|8132.5|8124.5|8126.5|8118.5|8136.2|8128.2|8125.7|8117.7|0
1730405100000|2024-10-31 20:05:00|8126.2|8118.2|8125.2|8117.2|8127|8119|8122.7|8114.7|0
1730405400000|2024-10-31 20:10:00|8125.7|8117.7|8125.2|8117.2|8126.7|8118.7|8124.2|8116.2|0
1730405700000|2024-10-31 20:15:00|8125|8117|8124.2|8116.2|8125.5|8117.5|8123.2|8115.2|0
1730406000000|2024-10-31 20:20:00|8123.7|8115.7|8122.7|8114.7|8123.7|8115.7|8121.2|8113.2|0
1730406300000|2024-10-31 20:25:00|8123|8115|8124.7|8116.7|8126.7|8118.7|8123|8115|0
1730406600000|2024-10-31 20:30:00|8122|8114|8123.7|8115.7|8127|8119|8122|8114|0
1730406900000|2024-10-31 20:35:00|8123.2|8115.2|8120.2|8112.2|8123.5|8115.5|8119.7|8111.7|0
1730407200000|2024-10-31 20:40:00|8120.5|8112.5|8118.7|8110.7|8120.5|8112.5|8118.5|8110.5|0
1730407500000|2024-10-31 20:45:00|8118.5|8110.5|8124.2|8116.2|8124.2|8116.2|8118.5|8110.5|0
1730407800000|2024-10-31 20:50:00|8123.7|8115.7|8124.2|8116.2|8125|8117|8123.2|8115.2|0
1730408100000|2024-10-31 20:55:00|8124.5|8116.5|8124.6|8116.6|8125.2|8117.2|8123.2|8115.2|0
1730408400000|2024-10-31 21:00:00|8124.8|8116.8|8126.7|8118.7|8126.9|8118.9|8124.6|8116.6|0
1730408700000|2024-10-31 21:05:00|8126.6|8118.6|8127.5|8119.5|8127.5|8119.5|8126.3|8118.3|0
1730409000000|2024-10-31 21:10:00|8127.6|8119.6|8128.9|8120.9|8128.9|8120.9|8127.5|8119.5|0
1730409300000|2024-10-31 21:15:00|8129|8121|8131.5|8123.5|8131.5|8123.5|8129|8121|0
1730409600000|2024-10-31 21:20:00|8131.7|8123.7|8127.7|8119.7|8132.8|8124.8|8127.5|8119.5|0
1730409900000|2024-10-31 21:25:00|8127.6|8119.6|8124.9|8116.9|8127.7|8119.7|8124.9|8116.9|0
1730410200000|2024-10-31 21:30:00|8124.8|8116.8|8125.4|8117.4|8126.4|8118.4|8124.6|8116.6|0
1730410500000|2024-10-31 21:35:00|8125.5|8117.5|8127|8119|8127.4|8119.4|8125|8117|0
1730410800000|2024-10-31 21:40:00|8126.9|8118.9|8125.6|8117.6|8126.9|8118.9|8125.6|8117.6|0
1730411100000|2024-10-31 21:45:00|8125.5|8117.5|8126.8|8118.8|8127.8|8119.8|8125.4|8117.4|0
1730411400000|2024-10-31 21:50:00|8126.7|8118.7|8128|8120|8128.1|8120.1|8126.6|8118.6|0
1730411700000|2024-10-31 21:55:00|8127.9|8119.9|8127.4|8119.4|8128.8|8120.8|8126.8|8118.8|0
1730412000000|2024-10-31 22:00:00|8129.8|8121.8|8132.8|8124.8|8135.7|8127.7|8129.8|8121.8|0
1730412300000|2024-10-31 22:05:00|8133.2|8125.2|8128.9|8120.9|8133.2|8125.2|8128|8120|0
1730412600000|2024-10-31 22:10:00|8129|8121|8131|8123|8132.1|8124.1|8129|8121|0
1730412900000|2024-10-31 22:15:00|8131.1|8123.1|8131.3|8123.3|8132.3|8124.3|8129.5|8121.5|0
1730413200000|2024-10-31 22:20:00|8131.2|8123.2|8132|8124|8132.8|8124.8|8130.7|8122.7|0
1730413500000|2024-10-31 22:25:00|8132.1|8124.1|8133.6|8125.6|8134.2|8126.2|8131.4|8123.4|0
1730413800000|2024-10-31 22:30:00|8133.7|8125.7|8138.4|8130.4|8138.4|8130.4|8133.7|8125.7|0
1730414100000|2024-10-31 22:35:00|8138.3|8130.3|8139.9|8131.9|8141.1|8133.1|8137.8|8129.8|0
1730414400000|2024-10-31 22:40:00|8140|8132|8136.6|8128.6|8140.7|8132.7|8136.6|8128.6|0
1730414700000|2024-10-31 22:45:00|8136.5|8128.5|8136.3|8128.3|8138|8130|8136.3|8128.3|0
1730415000000|2024-10-31 22:50:00|8136.2|8128.2|8134|8126|8136.3|8128.3|8132.6|8124.6|0
1730415300000|2024-10-31 22:55:00|8133.9|8125.9|8135.3|8127.3|8135.3|8127.3|8132.6|8124.6|0
1730415600000|2024-10-31 23:00:00|8135.2|8127.2|8131.9|8123.9|8136.6|8128.6|8130.1|8122.1|0
1730415900000|2024-10-31 23:05:00|8132|8124|8130|8122|8132|8124|8128.4|8120.4|0
1730416200000|2024-10-31 23:10:00|8130.1|8122.1|8130.7|8122.7|8131.3|8123.3|8129.7|8121.7|0
1730416500000|2024-10-31 23:15:00|8130.8|8122.8|8131|8123|8132.7|8124.7|8130.7|8122.7|0
1730416800000|2024-10-31 23:20:00|8131.1|8123.1|8133.7|8125.7|8134|8126|8131.1|8123.1|0
1730417100000|2024-10-31 23:25:00|8133.8|8125.8|8134|8126|8134.8|8126.8|8133.2|8125.2|0
1730417400000|2024-10-31 23:30:00|8134.1|8126.1|8133.8|8125.8|8134.7|8126.7|8133.2|8125.2|0
1730417700000|2024-10-31 23:35:00|8134|8126|8133.6|8125.6|8134.9|8126.9|8132.9|8124.9|0
1730418000000|2024-10-31 23:40:00|8133.5|8125.5|8134|8126|8134.9|8126.9|8133.2|8125.2|0
1730418300000|2024-10-31 23:45:00|8134.1|8126.1|8132.1|8124.1|8134.6|8126.6|8131.5|8123.5|0
1730418600000|2024-10-31 23:50:00|8131.9|8123.9|8131.1|8123.1|8132.3|8124.3|8130.8|8122.8|0
1730418900000|2024-10-31 23:55:00|8131|8123|8131|8123|8132.1|8124.1|8130.7|8122.7|0
1730419200000|2024-11-01 00:00:00|8131.1|8123.1|8125.7|8117.7|8131.1|8123.1|8124.6|8116.6|0
1730419500000|2024-11-01 00:05:00|8125.6|8117.6|8127.1|8119.1|8127.3|8119.3|8125.1|8117.1|0
1730419800000|2024-11-01 00:10:00|8127|8119|8128.2|8120.2|8129|8121|8127|8119|0
1730420100000|2024-11-01 00:15:00|8128.1|8120.1|8122.5|8114.5|8128.2|8120.2|8119.6|8111.6|0
1730420400000|2024-11-01 00:20:00|8122.6|8114.6|8126.4|8118.4|8126.4|8118.4|8122.6|8114.6|0
1730420700000|2024-11-01 00:25:00|8126.3|8118.3|8129.7|8121.7|8129.7|8121.7|8125.9|8117.9|0
1730421000000|2024-11-01 00:30:00|8129.6|8121.6|8128.3|8120.3|8129.6|8121.6|8126.3|8118.3|0
1730421300000|2024-11-01 00:35:00|8128.4|8120.4|8126.5|8118.5|8129.3|8121.3|8126.4|8118.4|0
1730421600000|2024-11-01 00:40:00|8126.6|8118.6|8127.8|8119.8|8128.5|8120.5|8126|8118|0
1730421900000|2024-11-01 00:45:00|8127.7|8119.7|8126.2|8118.2|8127.8|8119.8|8125|8117|0
1730422200000|2024-11-01 00:50:00|8126.3|8118.3|8125.1|8117.1|8127.5|8119.5|8125|8117|0
1730422500000|2024-11-01 00:55:00|8125.2|8117.2|8124|8116|8125.9|8117.9|8122.8|8114.8|0
1730422800000|2024-11-01 01:00:00|8123.9|8115.9|8125.2|8117.2|8125.7|8117.7|8119.5|8111.5|0
1730423100000|2024-11-01 01:05:00|8125|8117|8125|8117|8125.5|8117.5|8123|8115|0
1730423400000|2024-11-01 01:10:00|8123|8115|8124|8116|8124.5|8116.5|8122.2|8114.2|0
1730423700000|2024-11-01 01:15:00|8123.7|8115.7|8124|8116|8124.5|8116.5|8122.7|8114.7|0
1730424000000|2024-11-01 01:20:00|8124.2|8116.2|8124.7|8116.7|8126|8118|8124.2|8116.2|0
1730424300000|2024-11-01 01:25:00|8125|8117|8124.7|8116.7|8125.5|8117.5|8124|8116|0
1730424600000|2024-11-01 01:30:00|8124.5|8116.5|8124.2|8116.2|8124.7|8116.7|8123|8115|0
1730424900000|2024-11-01 01:35:00|8123.5|8115.5|8126.2|8118.2|8126.7|8118.7|8123|8115|0
1730425200000|2024-11-01 01:40:00|8126|8118|8126.2|8118.2|8128.5|8120.5|8125.5|8117.5|0
1730425500000|2024-11-01 01:45:00|8126|8118|8124.7|8116.7|8127.2|8119.2|8124.7|8116.7|0
1730425800000|2024-11-01 01:50:00|8125.5|8117.5|8122.5|8114.5|8125.5|8117.5|8122.2|8114.2|0
1730426100000|2024-11-01 01:55:00|8122.2|8114.2|8125.2|8117.2|8125.5|8117.5|8121.5|8113.5|0
1730426400000|2024-11-01 02:00:00|8125|8117|8121.5|8113.5|8125|8117|8121.2|8113.2|0
1730426700000|2024-11-01 02:05:00|8121.7|8113.7|8121.5|8113.5|8123|8115|8121.2|8113.2|0
1730427000000|2024-11-01 02:10:00|8121.2|8113.2|8117.2|8109.2|8121.5|8113.5|8114.5|8106.5|0
1730427300000|2024-11-01 02:15:00|8117|8109|8119|8111|8120|8112|8115.7|8107.7|0
1730427600000|2024-11-01 02:20:00|8118.7|8110.7|8123|8115|8123|8115|8118.2|8110.2|0
1730427900000|2024-11-01 02:25:00|8123.2|8115.2|8121.7|8113.7|8123.5|8115.5|8120.5|8112.5|0
1730428200000|2024-11-01 02:30:00|8122|8114|8119.7|8111.7|8122|8114|8118.7|8110.7|0
1730428500000|2024-11-01 02:35:00|8119.2|8111.2|8121|8113|8121.5|8113.5|8119.2|8111.2|0
1730428800000|2024-11-01 02:40:00|8120.7|8112.7|8120.2|8112.2|8122.2|8114.2|8120|8112|0
1730429100000|2024-11-01 02:45:00|8121|8113|8122.7|8114.7|8123|8115|8120.2|8112.2|0
1730429400000|2024-11-01 02:50:00|8123|8115|8124.2|8116.2|8124.2|8116.2|8122.5|8114.5|0
1730429700000|2024-11-01 02:55:00|8124.5|8116.5|8125.2|8117.2|8125.2|8117.2|8123.2|8115.2|0
1730430000000|2024-11-01 03:00:00|8125|8117|8123.2|8115.2|8125.2|8117.2|8122.7|8114.7|0
1730430300000|2024-11-01 03:05:00|8123.7|8115.7|8126.2|8118.2|8126.2|8118.2|8123.5|8115.5|0
1730430600000|2024-11-01 03:10:00|8126.5|8118.5|8126.7|8118.7|8128.2|8120.2|8125.7|8117.7|0
1730430900000|2024-11-01 03:15:00|8126.2|8118.2|8126.2|8118.2|8127|8119|8125.2|8117.2|0
1730431200000|2024-11-01 03:20:00|8126.5|8118.5|8127.2|8119.2|8127.5|8119.5|8126.2|8118.2|0
1730431500000|2024-11-01 03:25:00|8127|8119|8126.7|8118.7|8127.5|8119.5|8125.7|8117.7|0
1730431800000|2024-11-01 03:30:00|8127|8119|8127.7|8119.7|8129.2|8121.2|8127|8119|0
1730432100000|2024-11-01 03:35:00|8128|8120|8127.7|8119.7|8128|8120|8126.7|8118.7|0
1730432400000|2024-11-01 03:40:00|8127.2|8119.2|8128.2|8120.2|8128.5|8120.5|8126.5|8118.5|0
1730432700000|2024-11-01 03:45:00|8128|8120|8131|8123|8131.5|8123.5|8128|8120|0
1730433000000|2024-11-01 03:50:00|8131.2|8123.2|8130.2|8122.2|8131.2|8123.2|8130.2|8122.2|0
1730433300000|2024-11-01 03:55:00|8130.5|8122.5|8128.7|8120.7|8131.7|8123.7|8128.5|8120.5|0
1730433600000|2024-11-01 04:00:00|8129|8121|8129.2|8121.2|8130|8122|8128.2|8120.2|0
1730433900000|2024-11-01 04:05:00|8129.5|8121.5|8128.7|8120.7|8129.5|8121.5|8128.2|8120.2|0
1730434200000|2024-11-01 04:10:00|8128.5|8120.5|8127.7|8119.7|8129.5|8121.5|8127.7|8119.7|0
1730434500000|2024-11-01 04:15:00|8127.2|8119.2|8129.7|8121.7|8129.7|8121.7|8127|8119|0
1730434800000|2024-11-01 04:20:00|8130.2|8122.2|8132|8124|8135|8127|8130.2|8122.2|0
1730435100000|2024-11-01 04:25:00|8131.5|8123.5|8125.2|8117.2|8131.5|8123.5|8123.2|8115.2|0
1730435400000|2024-11-01 04:30:00|8125|8117|8124.2|8116.2|8125.5|8117.5|8124|8116|0
1730435700000|2024-11-01 04:35:00|8124|8116|8126|8118|8126.5|8118.5|8123.7|8115.7|0
1730436000000|2024-11-01 04:40:00|8125.7|8117.7|8124.7|8116.7|8126.2|8118.2|8124.7|8116.7|0
1730436300000|2024-11-01 04:45:00|8124.5|8116.5|8124.2|8116.2|8126|8118|8123.5|8115.5|0
1730436600000|2024-11-01 04:50:00|8124|8116|8124.2|8116.2|8126|8118|8123.2|8115.2|0
1730436900000|2024-11-01 04:55:00|8123.7|8115.7|8125.7|8117.7|8125.7|8117.7|8123.5|8115.5|0
1730437200000|2024-11-01 05:00:00|8126|8118|8123.7|8115.7|8127.2|8119.2|8123.5|8115.5|0
1730437500000|2024-11-01 05:05:00|8124|8116|8123.5|8115.5|8125.5|8117.5|8123.5|8115.5|0
1730437800000|2024-11-01 05:10:00|8123.7|8115.7|8122.2|8114.2|8123.7|8115.7|8122.2|8114.2|0
1730438100000|2024-11-01 05:15:00|8122|8114|8124.2|8116.2|8124.5|8116.5|8121.5|8113.5|0
1730438400000|2024-11-01 05:20:00|8124.5|8116.5|8122.2|8114.2|8124.7|8116.7|8122.2|8114.2|0
1730438700000|2024-11-01 05:25:00|8121.7|8113.7|8124.2|8116.2|8125|8117|8121|8113|0
1730439000000|2024-11-01 05:30:00|8124|8116|8122.2|8114.2|8124|8116|8121.5|8113.5|0
1730439300000|2024-11-01 05:35:00|8122|8114|8122.7|8114.7|8124.5|8116.5|8121.5|8113.5|0
1730439600000|2024-11-01 05:40:00|8122.5|8114.5|8120.5|8112.5|8122.5|8114.5|8120.2|8112.2|0
1730439900000|2024-11-01 05:45:00|8120.7|8112.7|8120.2|8112.2|8123.5|8115.5|8120.2|8112.2|0
1730440200000|2024-11-01 05:50:00|8121.5|8113.5|8121.5|8113.5|8122.2|8114.2|8120.2|8112.2|0
1730440500000|2024-11-01 05:55:00|8121.2|8113.2|8122.5|8114.5|8123.2|8115.2|8120.7|8112.7|0
1730440800000|2024-11-01 06:00:00|8123|8115|8123.5|8115.5|8124|8116|8121|8113|0
1730441100000|2024-11-01 06:05:00|8123.2|8115.2|8121.2|8113.2|8123.5|8115.5|8120.7|8112.7|0
1730441400000|2024-11-01 06:10:00|8121.5|8113.5|8121|8113|8123|8115|8120.7|8112.7|0
1730441700000|2024-11-01 06:15:00|8120.7|8112.7|8119.7|8111.7|8121|8113|8119.2|8111.2|0
1730442000000|2024-11-01 06:20:00|8119.5|8111.5|8119|8111|8120.7|8112.7|8119|8111|0
1730442300000|2024-11-01 06:25:00|8118.7|8110.7|8117.2|8109.2|8119.2|8111.2|8117.2|8109.2|0
1730442600000|2024-11-01 06:30:00|8117|8109|8117.2|8109.2|8118.7|8110.7|8116.7|8108.7|0
1730442900000|2024-11-01 06:35:00|8117.5|8109.5|8117.5|8109.5|8118.5|8110.5|8117.2|8109.2|0
1730443200000|2024-11-01 06:40:00|8117.2|8109.2|8118.2|8110.2|8118.7|8110.7|8117.2|8109.2|0
1730443500000|2024-11-01 06:45:00|8117.7|8109.7|8119.7|8111.7|8120.7|8112.7|8117.7|8109.7|0
1730443800000|2024-11-01 06:50:00|8120|8112|8118.2|8110.2|8120|8112|8114.7|8106.7|0
1730444100000|2024-11-01 06:55:00|8118.7|8110.7|8122.7|8114.7|8124.2|8116.2|8117.2|8109.2|0
1730444400000|2024-11-01 07:00:00|8123.2|8115.2|8120.7|8112.7|8123.2|8115.2|8117.5|8109.5|0
1730444700000|2024-11-01 07:05:00|8120|8112|8112.2|8104.2|8121|8113|8112.2|8104.2|0
1730445000000|2024-11-01 07:10:00|8112.5|8104.5|8114.2|8106.2|8115.5|8107.5|8112.2|8104.2|0
1730445300000|2024-11-01 07:15:00|8114|8106|8124.7|8116.7|8126|8118|8113.5|8105.5|0
1730445600000|2024-11-01 07:20:00|8125.7|8117.7|8121.7|8113.7|8128|8120|8121.7|8113.7|0
1730445900000|2024-11-01 07:25:00|8122|8114|8124.2|8116.2|8124.2|8116.2|8118.5|8110.5|0
1730446200000|2024-11-01 07:30:00|8124.7|8116.7|8120.5|8112.5|8129.2|8121.2|8120.2|8112.2|0
1730446500000|2024-11-01 07:35:00|8119.7|8111.7|8116.2|8108.2|8119.7|8111.7|8113.7|8105.7|0
1730446800000|2024-11-01 07:40:00|8115.5|8107.5|8123.2|8115.2|8124|8116|8114.7|8106.7|0
1730447100000|2024-11-01 07:45:00|8124|8116|8121.2|8113.2|8124.2|8116.2|8120.7|8112.7|0
1730447400000|2024-11-01 07:50:00|8122.7|8114.7|8120.7|8112.7|8125|8117|8118.7|8110.7|0
1730447700000|2024-11-01 07:55:00|8121.2|8113.2|8123.5|8115.5|8126.5|8118.5|8118|8110|0
1730448000000|2024-11-01 08:00:00|8124.7|8116.7|8145|8137|8148.2|8140.2|8115|8107|0
1730448300000|2024-11-01 08:05:00|8144.7|8136.7|8146.7|8138.7|8152.2|8144.2|8141.7|8133.7|0
1730448600000|2024-11-01 08:10:00|8147|8139|8148.2|8140.2|8152.2|8144.2|8138.2|8130.2|0
1730448900000|2024-11-01 08:15:00|8147.7|8139.7|8145.7|8137.7|8151|8143|8141.5|8133.5|0
1730449200000|2024-11-01 08:20:00|8145.5|8137.5|8145|8137|8150|8142|8141.2|8133.2|0
1730449500000|2024-11-01 08:25:00|8145.5|8137.5|8152|8144|8152|8144|8141|8133|0
1730449800000|2024-11-01 08:30:00|8151.7|8143.7|8159.2|8151.2|8160.2|8152.2|8147.7|8139.7|0
1730450100000|2024-11-01 08:35:00|8159|8151|8160.7|8152.7|8163|8155|8154.2|8146.2|0
1730450400000|2024-11-01 08:40:00|8160.6|8152.6|8155.6|8147.6|8161.9|8153.9|8152.9|8144.9|0
1730450700000|2024-11-01 08:45:00|8154.9|8146.9|8151.4|8143.4|8160.4|8152.4|8150.1|8142.1|0
1730451000000|2024-11-01 08:50:00|8151.6|8143.6|8149.9|8141.9|8154.4|8146.4|8149.9|8141.9|0
1730451300000|2024-11-01 08:55:00|8149.4|8141.4|8151.4|8143.4|8153.6|8145.6|8146.1|8138.1|0
1730451600000|2024-11-01 09:00:00|8151.1|8143.1|8150.9|8142.9|8153.6|8145.6|8147.9|8139.9|0
1730451900000|2024-11-01 09:05:00|8152.1|8144.1|8160.6|8152.6|8160.9|8152.9|8151.1|8143.1|0
1730452200000|2024-11-01 09:10:00|8160.9|8152.9|8158.4|8150.4|8162.9|8154.9|8158.1|8150.1|0
1730452500000|2024-11-01 09:15:00|8160.1|8152.1|8152.1|8144.1|8161.9|8153.9|8149.9|8141.9|0
1730452800000|2024-11-01 09:20:00|8152.4|8144.4|8154.4|8146.4|8156.6|8148.6|8151.4|8143.4|0
1730453100000|2024-11-01 09:25:00|8154.1|8146.1|8153.1|8145.1|8158.4|8150.4|8152.9|8144.9|0
1730453400000|2024-11-01 09:30:00|8153.6|8145.6|8154.6|8146.6|8157.1|8149.1|8150.4|8142.4|0
1730453700000|2024-11-01 09:35:00|8154.4|8146.4|8152.9|8144.9|8158.4|8150.4|8150.9|8142.9|0
1730454000000|2024-11-01 09:40:00|8152.6|8144.6|8153.4|8145.4|8154.1|8146.1|8148.4|8140.4|0
1730454300000|2024-11-01 09:45:00|8152.4|8144.4|8157.4|8149.4|8161.1|8153.1|8152.4|8144.4|0
1730454600000|2024-11-01 09:50:00|8157.1|8149.1|8159.9|8151.9|8162.9|8154.9|8156.9|8148.9|0
1730454900000|2024-11-01 09:55:00|8159.6|8151.6|8162.4|8154.4|8164.1|8156.1|8159.4|8151.4|0
1730455200000|2024-11-01 10:00:00|8162.6|8154.6|8165.4|8157.4|8168.4|8160.4|8161.9|8153.9|0
1730455500000|2024-11-01 10:05:00|8164.9|8156.9|8167.6|8159.6|8168.6|8160.6|8161.6|8153.6|0
1730455800000|2024-11-01 10:10:00|8167.9|8159.9|8160.9|8152.9|8168.6|8160.6|8160.6|8152.6|0
1730456100000|2024-11-01 10:15:00|8161.4|8153.4|8161.9|8153.9|8163.4|8155.4|8158.9|8150.9|0
1730456400000|2024-11-01 10:20:00|8161.4|8153.4|8159.6|8151.6|8162.4|8154.4|8157.6|8149.6|0
1730456700000|2024-11-01 10:25:00|8159.9|8151.9|8156.4|8148.4|8165.1|8157.1|8156.4|8148.4|0
1730457000000|2024-11-01 10:30:00|8156.9|8148.9|8156.4|8148.4|8158.9|8150.9|8154.9|8146.9|0
1730457300000|2024-11-01 10:35:00|8155.9|8147.9|8162.9|8154.9|8162.9|8154.9|8155.4|8147.4|0
1730457600000|2024-11-01 10:40:00|8162.4|8154.4|8162.1|8154.1|8163.4|8155.4|8160.4|8152.4|0
1730457900000|2024-11-01 10:45:00|8162.4|8154.4|8164.1|8156.1|8165.4|8157.4|8161.9|8153.9|0
1730458200000|2024-11-01 10:50:00|8164.6|8156.6|8167.4|8159.4|8167.4|8159.4|8162.4|8154.4|0
1730458500000|2024-11-01 10:55:00|8167.1|8159.1|8166.9|8158.9|8169.6|8161.6|8166.4|8158.4|0
1730458800000|2024-11-01 11:00:00|8167.1|8159.1|8171.9|8163.9|8171.9|8163.9|8167.1|8159.1|0
1730459100000|2024-11-01 11:05:00|8172.1|8164.1|8176.9|8168.9|8177.9|8169.9|8169.9|8161.9|0
1730459400000|2024-11-01 11:10:00|8177.1|8169.1|8174.9|8166.9|8177.4|8169.4|8172.9|8164.9|0
1730459700000|2024-11-01 11:15:00|8174.6|8166.6|8177.9|8169.9|8178.9|8170.9|8174.6|8166.6|0
1730460000000|2024-11-01 11:20:00|8177.4|8169.4|8178.1|8170.1|8178.9|8170.9|8175.9|8167.9|0
1730460300000|2024-11-01 11:25:00|8177.9|8169.9|8179.6|8171.6|8179.9|8171.9|8176.9|8168.9|0
1730460600000|2024-11-01 11:30:00|8179.4|8171.4|8180.9|8172.9|8182.9|8174.9|8178.6|8170.6|0
1730460900000|2024-11-01 11:35:00|8180.4|8172.4|8182.9|8174.9|8185.9|8177.9|8180.4|8172.4|0
1730461200000|2024-11-01 11:40:00|8183.1|8175.1|8185.9|8177.9|8188.1|8180.1|8182.4|8174.4|0
1730461500000|2024-11-01 11:45:00|8185.6|8177.6|8181.4|8173.4|8187.1|8179.1|8180.9|8172.9|0
1730461800000|2024-11-01 11:50:00|8181.1|8173.1|8186.6|8178.6|8187.9|8179.9|8180.4|8172.4|0
1730462100000|2024-11-01 11:55:00|8186.4|8178.4|8191.9|8183.9|8192.4|8184.4|8185.9|8177.9|0
1730462400000|2024-11-01 12:00:00|8191.1|8183.1|8191.9|8183.9|8196.4|8188.4|8190.4|8182.4|0
1730462700000|2024-11-01 12:05:00|8192.9|8184.9|8189.6|8181.6|8193.1|8185.1|8186.4|8178.4|0
1730463000000|2024-11-01 12:10:00|8189.9|8181.9|8192.6|8184.6|8195.1|8187.1|8188.4|8180.4|0
1730463300000|2024-11-01 12:15:00|8192.4|8184.4|8187.1|8179.1|8192.9|8184.9|8185.6|8177.6|0
1730463600000|2024-11-01 12:20:00|8186.9|8178.9|8191.6|8183.6|8192.1|8184.1|8185.4|8177.4|0
1730463900000|2024-11-01 12:25:00|8192.1|8184.1|8186.1|8178.1|8193.1|8185.1|8185.6|8177.6|0
1730464200000|2024-11-01 12:30:00|8185.9|8177.9|8177.6|8169.6|8187.9|8179.9|8177.1|8169.1|0
1730464500000|2024-11-01 12:35:00|8177.4|8169.4|8180.6|8172.6|8186.1|8178.1|8176.6|8168.6|0
1730464800000|2024-11-01 12:40:00|8179.7|8171.7|8184.2|8176.2|8185.4|8177.4|8179.7|8171.7|0
1730465100000|2024-11-01 12:45:00|8183.9|8175.9|8175.7|8167.7|8184.2|8176.2|8175.2|8167.2|0
1730465400000|2024-11-01 12:50:00|8176.2|8168.2|8186.4|8178.4|8186.4|8178.4|8175.9|8167.9|0
1730465700000|2024-11-01 12:55:00|8186.2|8178.2|8191.2|8183.2|8192.2|8184.2|8185.7|8177.7|0
1730466000000|2024-11-01 13:00:00|8190.2|8182.2|8193.2|8185.2|8193.7|8185.7|8189.7|8181.7|0
1730466300000|2024-11-01 13:05:00|8192.7|8184.7|8192.9|8184.9|8194.7|8186.7|8191.7|8183.7|0
1730466600000|2024-11-01 13:10:00|8193.2|8185.2|8197.7|8189.7|8199.7|8191.7|8193.2|8185.2|0
1730466900000|2024-11-01 13:15:00|8196.7|8188.7|8197.4|8189.4|8198.7|8190.7|8194.7|8186.7|0
1730467200000|2024-11-01 13:20:00|8197.2|8189.2|8197.2|8189.2|8197.9|8189.9|8194.2|8186.2|0
1730467500000|2024-11-01 13:25:00|8197.4|8189.4|8201.9|8193.9|8205.7|8197.7|8197.2|8189.2|0
1730467800000|2024-11-01 13:30:00|8201.4|8193.4|8191.7|8183.7|8201.4|8193.4|8189.9|8181.9|0
1730468100000|2024-11-01 13:35:00|8190.7|8182.7|8189.2|8181.2|8192.9|8184.9|8185.2|8177.2|0
1730468400000|2024-11-01 13:40:00|8189.4|8181.4|8178.9|8170.9|8189.4|8181.4|8178.2|8170.2|0
1730468700000|2024-11-01 13:45:00|8178.7|8170.7|8178.4|8170.4|8179.2|8171.2|8171.9|8163.9|0
1730469000000|2024-11-01 13:50:00|8178.2|8170.2|8178.2|8170.2|8180.4|8172.4|8175.7|8167.7|0
1730469300000|2024-11-01 13:55:00|8178.7|8170.7|8179.9|8171.9|8180.7|8172.7|8174.9|8166.9|0
1730469600000|2024-11-01 14:00:00|8180.7|8172.7|8184.4|8176.4|8185.2|8177.2|8175.7|8167.7|0
1730469900000|2024-11-01 14:05:00|8184.2|8176.2|8186.2|8178.2|8186.7|8178.7|8180.2|8172.2|0
1730470200000|2024-11-01 14:10:00|8185.9|8177.9|8183.9|8175.9|8186.4|8178.4|8180.2|8172.2|0
1730470500000|2024-11-01 14:15:00|8183.7|8175.7|8186.7|8178.7|8187.2|8179.2|8181.9|8173.9|0
1730470800000|2024-11-01 14:20:00|8186.2|8178.2|8177.7|8169.7|8186.7|8178.7|8177.4|8169.4|0
1730471100000|2024-11-01 14:25:00|8177.4|8169.4|8185.7|8177.7|8185.7|8177.7|8176.7|8168.7|0
1730471400000|2024-11-01 14:30:00|8185.9|8177.9|8181.2|8173.2|8187.9|8179.9|8179.4|8171.4|0
1730471700000|2024-11-01 14:35:00|8181.4|8173.4|8186.9|8178.9|8188.4|8180.4|8181.4|8173.4|0
1730472000000|2024-11-01 14:40:00|8187.2|8179.2|8181.4|8173.4|8188.7|8180.7|8177.4|8169.4|0
1730472300000|2024-11-01 14:45:00|8181.9|8173.9|8186.7|8178.7|8186.7|8178.7|8178.2|8170.2|0
1730472600000|2024-11-01 14:50:00|8186.4|8178.4|8189.2|8181.2|8189.2|8181.2|8180.2|8172.2|0
1730472900000|2024-11-01 14:55:00|8188.7|8180.7|8194.7|8186.7|8195.4|8187.4|8188.2|8180.2|0
1730473200000|2024-11-01 15:00:00|8193.9|8185.9|8194.4|8186.4|8194.7|8186.7|8191.7|8183.7|0
1730473500000|2024-11-01 15:05:00|8194.2|8186.2|8189.7|8181.7|8196.2|8188.2|8188.9|8180.9|0
1730473800000|2024-11-01 15:10:00|8189.8|8181.8|8194.3|8186.3|8195.8|8187.8|8189.3|8181.3|0
1730474100000|2024-11-01 15:15:00|8193.8|8185.8|8197.3|8189.3|8197.8|8189.8|8193.3|8185.3|0
1730474400000|2024-11-01 15:20:00|8197|8189|8198.3|8190.3|8198.5|8190.5|8195.8|8187.8|0
1730474700000|2024-11-01 15:25:00|8198.5|8190.5|8202.8|8194.8|8203|8195|8197.8|8189.8|0
1730475000000|2024-11-01 15:30:00|8202.5|8194.5|8200.8|8192.8|8204.3|8196.3|8199.3|8191.3|0
1730475300000|2024-11-01 15:35:00|8201|8193|8205.5|8197.5|8207.3|8199.3|8201|8193|0
1730475600000|2024-11-01 15:40:00|8205.3|8197.3|8202.5|8194.5|8207.8|8199.8|8202|8194|0
1730475900000|2024-11-01 15:45:00|8203|8195|8200.8|8192.8|8204.3|8196.3|8200|8192|0
1730476200000|2024-11-01 15:50:00|8200.3|8192.3|8202.8|8194.8|8203.3|8195.3|8195.3|8187.3|0
1730476500000|2024-11-01 15:55:00|8202.3|8194.3|8200|8192|8203.3|8195.3|8199.3|8191.3|0
1730476800000|2024-11-01 16:00:00|8199.8|8191.8|8202.5|8194.5|8203.3|8195.3|8199.8|8191.8|0
1730477100000|2024-11-01 16:05:00|8202.3|8194.3|8201.3|8193.3|8202.3|8194.3|8199.3|8191.3|0
1730477400000|2024-11-01 16:10:00|8201.5|8193.5|8196.8|8188.8|8204|8196|8195.8|8187.8|0
1730477700000|2024-11-01 16:15:00|8196.3|8188.3|8199|8191|8199|8191|8195.3|8187.3|0
1730478000000|2024-11-01 16:20:00|8198.8|8190.8|8195.8|8187.8|8198.8|8190.8|8194.8|8186.8|0
1730478300000|2024-11-01 16:25:00|8196.3|8188.3|8183.5|8175.5|8196.3|8188.3|8183.3|8175.3|0
1730478600000|2024-11-01 16:30:00|8183.8|8175.8|8181.5|8173.5|8184.3|8176.3|8177.3|8169.3|0
1730478900000|2024-11-01 16:35:00|8180.8|8172.8|8175.8|8167.8|8181.3|8173.3|8173.3|8165.3|0
1730479200000|2024-11-01 16:40:00|8175.3|8167.3|8167.8|8159.8|8177.3|8169.3|8167.3|8159.3|0
1730479500000|2024-11-01 16:45:00|8168.3|8160.3|8167|8159|8169.5|8161.5|8165.5|8157.5|0
1730479800000|2024-11-01 16:50:00|8166.8|8158.8|8165.8|8157.8|8168|8160|8165.8|8157.8|0
1730480100000|2024-11-01 16:55:00|8166|8158|8168.5|8160.5|8171.3|8163.3|8165.8|8157.8|0
1730480400000|2024-11-01 17:00:00|8168.8|8160.8|8172.8|8164.8|8172.8|8164.8|8168.8|8160.8|0
1730480700000|2024-11-01 17:05:00|8172.3|8164.3|8169.5|8161.5|8172.3|8164.3|8167.8|8159.8|0
1730481000000|2024-11-01 17:10:00|8169.3|8161.3|8173.8|8165.8|8174.8|8166.8|8167.3|8159.3|0
1730481300000|2024-11-01 17:15:00|8173.5|8165.5|8175.8|8167.8|8177|8169|8173.5|8165.5|0
1730481600000|2024-11-01 17:20:00|8176|8168|8179.3|8171.3|8181|8173|8175.8|8167.8|0
1730481900000|2024-11-01 17:25:00|8178.8|8170.8|8180.5|8172.5|8182|8174|8178.8|8170.8|0
1730482200000|2024-11-01 17:30:00|8180.3|8172.3|8172.5|8164.5|8181.3|8173.3|8172.3|8164.3|0
1730482500000|2024-11-01 17:35:00|8172.3|8164.3|8171.3|8163.3|8174.3|8166.3|8170.3|8162.3|0
1730482800000|2024-11-01 17:40:00|8170.8|8162.8|8169.5|8161.5|8172.3|8164.3|8169.5|8161.5|0
1730483100000|2024-11-01 17:45:00|8169.8|8161.8|8168.3|8160.3|8170.8|8162.8|8167.3|8159.3|0
1730483400000|2024-11-01 17:50:00|8168.8|8160.8|8170.3|8162.3|8172|8164|8168.3|8160.3|0
1730483700000|2024-11-01 17:55:00|8170|8162|8168.8|8160.8|8170.8|8162.8|8167|8159|0
1730484000000|2024-11-01 18:00:00|8167.5|8159.5|8170.3|8162.3|8171.8|8163.8|8167.5|8159.5|0
1730484300000|2024-11-01 18:05:00|8170.5|8162.5|8166.3|8158.3|8170.5|8162.5|8164.3|8156.3|0
1730484600000|2024-11-01 18:10:00|8166.5|8158.5|8163.3|8155.3|8167|8159|8162.3|8154.3|0
1730484900000|2024-11-01 18:15:00|8162.8|8154.8|8163.8|8155.8|8165.8|8157.8|8162|8154|0
1730485200000|2024-11-01 18:20:00|8163.3|8155.3|8169|8161|8169|8161|8162.3|8154.3|0
1730485500000|2024-11-01 18:25:00|8169.3|8161.3|8166.8|8158.8|8169.8|8161.8|8166.8|8158.8|0
1730485800000|2024-11-01 18:30:00|8166.3|8158.3|8168.3|8160.3|8169.5|8161.5|8165.3|8157.3|0
1730486100000|2024-11-01 18:35:00|8168|8160|8169|8161|8170.5|8162.5|8167.5|8159.5|0
1730486400000|2024-11-01 18:40:00|8169.3|8161.3|8171.8|8163.8|8171.8|8163.8|8168.3|8160.3|0
1730486700000|2024-11-01 18:45:00|8171.3|8163.3|8170.3|8162.3|8171.8|8163.8|8169.3|8161.3|0
1730487000000|2024-11-01 18:50:00|8170.8|8162.8|8171.8|8163.8|8172.8|8164.8|8170.5|8162.5|0
1730487300000|2024-11-01 18:55:00|8172|8164|8172|8164|8173.3|8165.3|8170.8|8162.8|0
1730487600000|2024-11-01 19:00:00|8171.8|8163.8|8171.8|8163.8|8172.8|8164.8|8170.5|8162.5|0
1730487900000|2024-11-01 19:05:00|8172|8164|8178.3|8170.3|8178.8|8170.8|8171.3|8163.3|0
1730488200000|2024-11-01 19:10:00|8178|8170|8177.8|8169.8|8178.5|8170.5|8175.8|8167.8|0
1730488500000|2024-11-01 19:15:00|8178|8170|8177.5|8169.5|8178.8|8170.8|8176.8|8168.8|0
1730488800000|2024-11-01 19:20:00|8177.8|8169.8|8175.3|8167.3|8178.3|8170.3|8175.3|8167.3|0
1730489100000|2024-11-01 19:25:00|8175|8167|8171|8163|8176|8168|8170.8|8162.8|0
1730489400000|2024-11-01 19:30:00|8170.8|8162.8|8169|8161|8172.3|8164.3|8167.8|8159.8|0
1730489700000|2024-11-01 19:35:00|8169.8|8161.8|8171.5|8163.5|8172.8|8164.8|8168.8|8160.8|0
1730490000000|2024-11-01 19:40:00|8171.8|8163.8|8172.8|8164.8|8176|8168|8171.3|8163.3|0
1730490300000|2024-11-01 19:45:00|8172.3|8164.3|8170.5|8162.5|8173.5|8165.5|8169|8161|0
1730490600000|2024-11-01 19:50:00|8170.3|8162.3|8167.8|8159.8|8170.3|8162.3|8165.3|8157.3|0
1730490900000|2024-11-01 19:55:00|8167.3|8159.3|8174.8|8166.8|8175.8|8167.8|8167.3|8159.3|0
1730491200000|2024-11-01 20:00:00|8173.8|8165.8|8175|8167|8175.5|8167.5|8173.8|8165.8|0
1730491500000|2024-11-01 20:05:00|8175.5|8167.5|8175.5|8167.5|8177.3|8169.3|8175.3|8167.3|0
1730491800000|2024-11-01 20:10:00|8175.3|8167.3|8177.5|8169.5|8178.5|8170.5|8175.3|8167.3|0
1730492100000|2024-11-01 20:15:00|8177.8|8169.8|8176|8168|8177.8|8169.8|8175.8|8167.8|0
1730492400000|2024-11-01 20:20:00|8175.8|8167.8|8174.8|8166.8|8176|8168|8174.3|8166.3|0
1730492700000|2024-11-01 20:25:00|8175|8167|8174.8|8166.8|8175.3|8167.3|8174.5|8166.5|0
1730493000000|2024-11-01 20:30:00|8175.3|8167.3|8175.3|8167.3|8175.5|8167.5|8174.3|8166.3|0
1730493300000|2024-11-01 20:35:00|8174.8|8166.8|8173.8|8165.8|8174.8|8166.8|8173.8|8165.8|0
1730493600000|2024-11-01 20:40:00|8173.5|8165.5|8173.3|8165.3|8173.5|8165.5|8173.3|8165.3|0
1730493900000|2024-11-01 20:45:00|8173.5|8165.5|8174.5|8166.5|8174.5|8166.5|8173.5|8165.5|0
1730494200000|2024-11-01 20:50:00|8173.3|8165.3|8171.3|8163.3|8173.5|8165.5|8171|8163|0
1730494500000|2024-11-01 20:55:00|8172.3|8164.3|8171.3|8163.3|8172.5|8164.5|8170.8|8162.8|0
1730534400000|2024-11-02 08:00:00|8169.3|8161.3|8169.3|8161.3|8169.3|8161.3|8169.3|8161.3|0
1730535000000|2024-11-02 08:10:00|8167.3|8159.3|8167.3|8159.3|8167.3|8159.3|8167.3|8159.3|0
1730550000000|2024-11-02 12:20:00|8167.2|8159.2|8167.2|8159.2|8167.2|8159.2|8167.2|8159.2|0
1730557200000|2024-11-02 14:20:00|8167.3|8159.3|8167.3|8159.3|8167.3|8159.3|8167.3|8159.3|0
1730566800000|2024-11-02 17:00:00|8167.2|8159.2|8167.2|8159.2|8167.2|8159.2|8167.2|8159.2|0
1730568000000|2024-11-02 17:20:00|8167.4|8159.4|8167.4|8159.4|8167.4|8159.4|8167.4|8159.4|0
1730582400000|2024-11-02 21:20:00|8167.6|8159.6|8167.6|8159.6|8167.6|8159.6|8167.6|8159.6|0
1730622900000|2024-11-03 08:35:00|8169.6|8161.6|8171.5|8163.5|8171.5|8163.5|8169.6|8161.6|0
1730623200000|2024-11-03 08:40:00|8173.6|8165.6|8173.6|8165.6|8173.6|8165.6|8173.6|8165.6|0
1730624400000|2024-11-03 09:00:00|8173.5|8165.5|8173.5|8165.5|8173.5|8165.5|8173.5|8165.5|0
1730628900000|2024-11-03 10:15:00|8171.5|8163.5|8169.5|8161.5|8171.5|8163.5|8169.5|8161.5|0
1730644200000|2024-11-03 14:30:00|8168.5|8160.5|8166.5|8158.5|8168.5|8160.5|8166.5|8158.5|0
1730653200000|2024-11-03 17:00:00|8166.1|8158.1|8166.1|8158.1|8166.1|8158.1|8166.1|8158.1|0
1730667900000|2024-11-03 21:05:00|8167.3|8159.3|8167.3|8159.3|8167.3|8159.3|8167.3|8159.3|0
1730668800000|2024-11-03 21:20:00|8165.3|8157.3|8163.3|8155.3|8165.3|8157.3|8163.3|8155.3|0
1730674800000|2024-11-03 23:00:00|8171.5|8163.5|8167.7|8159.7|8173.5|8165.5|8156.8|8148.8|0
1730675100000|2024-11-03 23:05:00|8167.6|8159.6|8166.2|8158.2|8171.1|8163.1|8165.3|8157.3|0
1730675400000|2024-11-03 23:10:00|8166.1|8158.1|8166.7|8158.7|8169.7|8161.7|8165.3|8157.3|0
1730675700000|2024-11-03 23:15:00|8166.5|8158.5|8169.9|8161.9|8170.9|8162.9|8166.1|8158.1|0
1730676000000|2024-11-03 23:20:00|8170.1|8162.1|8171|8163|8173.2|8165.2|8170|8162|0
1730676300000|2024-11-03 23:25:00|8171.1|8163.1|8172.4|8164.4|8173.3|8165.3|8169.9|8161.9|0
1730676600000|2024-11-03 23:30:00|8172.5|8164.5|8173.4|8165.4|8174.1|8166.1|8172.3|8164.3|0
1730676900000|2024-11-03 23:35:00|8173.3|8165.3|8173|8165|8174.8|8166.8|8171.7|8163.7|0
1730677200000|2024-11-03 23:40:00|8172.9|8164.9|8173.8|8165.8|8175|8167|8172.1|8164.1|0
1730677500000|2024-11-03 23:45:00|8173.7|8165.7|8172.4|8164.4|8173.7|8165.7|8171.6|8163.6|0
1730677800000|2024-11-03 23:50:00|8172.5|8164.5|8170.3|8162.3|8173.3|8165.3|8170.3|8162.3|0
1730678100000|2024-11-03 23:55:00|8170.4|8162.4|8167.2|8159.2|8170.4|8162.4|8167.2|8159.2|0
1730678400000|2024-11-04 00:00:00|8167.6|8159.6|8163|8155|8167.6|8159.6|8159.9|8151.9|0
1730678700000|2024-11-04 00:05:00|8163.1|8155.1|8163.7|8155.7|8165.4|8157.4|8162.5|8154.5|0
1730679000000|2024-11-04 00:10:00|8163.8|8155.8|8164|8156|8165.4|8157.4|8163.7|8155.7|0
1730679300000|2024-11-04 00:15:00|8163.9|8155.9|8163.1|8155.1|8164.7|8156.7|8157.1|8149.1|0
1730679600000|2024-11-04 00:20:00|8163.2|8155.2|8166.3|8158.3|8167.4|8159.4|8163.2|8155.2|0
1730679900000|2024-11-04 00:25:00|8165.4|8157.4|8166.6|8158.6|8169.2|8161.2|8165.2|8157.2|0
1730680200000|2024-11-04 00:30:00|8166.7|8158.7|8168.5|8160.5|8169.2|8161.2|8165.1|8157.1|0
1730680500000|2024-11-04 00:35:00|8167.6|8159.6|8168|8160|8169.6|8161.6|8166|8158|0
1730680800000|2024-11-04 00:40:00|8167.9|8159.9|8170.4|8162.4|8170.4|8162.4|8167.9|8159.9|0
1730681100000|2024-11-04 00:45:00|8170.3|8162.3|8171.8|8163.8|8171.8|8163.8|8169.2|8161.2|0
1730681400000|2024-11-04 00:50:00|8171.7|8163.7|8174.1|8166.1|8175.2|8167.2|8170.6|8162.6|0
1730681700000|2024-11-04 00:55:00|8174.2|8166.2|8172.9|8164.9|8175.1|8167.1|8171.8|8163.8|0
1730682000000|2024-11-04 01:00:00|8173|8165|8173.3|8165.3|8178|8170|8172.8|8164.8|0
1730682300000|2024-11-04 01:05:00|8173.5|8165.5|8172.3|8164.3|8173.5|8165.5|8168.3|8160.3|0
1730682600000|2024-11-04 01:10:00|8172|8164|8169.5|8161.5|8173.5|8165.5|8169.3|8161.3|0
1730682900000|2024-11-04 01:15:00|8170|8162|8175.3|8167.3|8175.5|8167.5|8170|8162|0
1730683200000|2024-11-04 01:20:00|8175.5|8167.5|8174.8|8166.8|8177.5|8169.5|8174.8|8166.8|0
1730683500000|2024-11-04 01:25:00|8175|8167|8174.8|8166.8|8176.3|8168.3|8173.3|8165.3|0
1730683800000|2024-11-04 01:30:00|8175|8167|8175.8|8167.8|8178.3|8170.3|8175|8167|0
1730684100000|2024-11-04 01:35:00|8176|8168|8171|8163|8177|8169|8170.3|8162.3|0
1730684400000|2024-11-04 01:40:00|8172|8164|8173.5|8165.5|8174|8166|8171.8|8163.8|0
1730684700000|2024-11-04 01:45:00|8173.3|8165.3|8174|8166|8174.5|8166.5|8172|8164|0
1730685000000|2024-11-04 01:50:00|8173.8|8165.8|8172.5|8164.5|8174.3|8166.3|8171.8|8163.8|0
1730685300000|2024-11-04 01:55:00|8172.3|8164.3|8174|8166|8177|8169|8172.3|8164.3|0
1730685600000|2024-11-04 02:00:00|8174.3|8166.3|8172.5|8164.5|8175.8|8167.8|8172|8164|0
1730685900000|2024-11-04 02:05:00|8172.3|8164.3|8173.8|8165.8|8173.8|8165.8|8171|8163|0
1730686200000|2024-11-04 02:10:00|8173.5|8165.5|8170|8162|8173.5|8165.5|8169.5|8161.5|0
1730686500000|2024-11-04 02:15:00|8170.3|8162.3|8172.8|8164.8|8173|8165|8170.3|8162.3|0
1730686800000|2024-11-04 02:20:00|8173.5|8165.5|8175.8|8167.8|8176.5|8168.5|8171.8|8163.8|0
1730687100000|2024-11-04 02:25:00|8175.5|8167.5|8179.5|8171.5|8179.5|8171.5|8175|8167|0
1730687400000|2024-11-04 02:30:00|8179.8|8171.8|8178|8170|8181.8|8173.8|8177.5|8169.5|0
1730687700000|2024-11-04 02:35:00|8177.8|8169.8|8177.8|8169.8|8179|8171|8177|8169|0
1730688000000|2024-11-04 02:40:00|8177.5|8169.5|8176.5|8168.5|8177.8|8169.8|8176.3|8168.3|0
1730688300000|2024-11-04 02:45:00|8176.3|8168.3|8178|8170|8178.8|8170.8|8176.3|8168.3|0
1730688600000|2024-11-04 02:50:00|8177.8|8169.8|8177.3|8169.3|8178.5|8170.5|8176.5|8168.5|0
1730688900000|2024-11-04 02:55:00|8177|8169|8176.8|8168.8|8177.3|8169.3|8176.3|8168.3|0
1730689200000|2024-11-04 03:00:00|8177.3|8169.3|8176.5|8168.5|8177.5|8169.5|8176.3|8168.3|0
1730689500000|2024-11-04 03:05:00|8176.8|8168.8|8176.5|8168.5|8177|8169|8176|8168|0
1730689800000|2024-11-04 03:10:00|8176.8|8168.8|8177.5|8169.5|8178.3|8170.3|8176.8|8168.8|0
1730690100000|2024-11-04 03:15:00|8177.3|8169.3|8178.3|8170.3|8178.8|8170.8|8177|8169|0
1730690400000|2024-11-04 03:20:00|8177.8|8169.8|8178.8|8170.8|8179|8171|8177.3|8169.3|0
1730690700000|2024-11-04 03:25:00|8178.5|8170.5|8178.3|8170.3|8179|8171|8177|8169|0
1730691000000|2024-11-04 03:30:00|8178.5|8170.5|8178.3|8170.3|8179.5|8171.5|8177|8169|0
1730691300000|2024-11-04 03:35:00|8178|8170|8179|8171|8180.5|8172.5|8178|8170|0
1730691600000|2024-11-04 03:40:00|8178.8|8170.8|8178.8|8170.8|8179.8|8171.8|8178.3|8170.3|0
1730691900000|2024-11-04 03:45:00|8178.5|8170.5|8181.3|8173.3|8182|8174|8178.3|8170.3|0
1730692200000|2024-11-04 03:50:00|8180.8|8172.8|8180.8|8172.8|8181.5|8173.5|8179.8|8171.8|0
1730692500000|2024-11-04 03:55:00|8180.5|8172.5|8181.8|8173.8|8181.8|8173.8|8180.3|8172.3|0
1730692800000|2024-11-04 04:00:00|8181.3|8173.3|8178|8170|8181.8|8173.8|8178|8170|0
1730693100000|2024-11-04 04:05:00|8177.5|8169.5|8177.3|8169.3|8177.5|8169.5|8176.5|8168.5|0
1730693400000|2024-11-04 04:10:00|8177|8169|8177.3|8169.3|8177.3|8169.3|8176.3|8168.3|0
1730693700000|2024-11-04 04:15:00|8177.5|8169.5|8174.5|8166.5|8177.5|8169.5|8174|8166|0
1730694000000|2024-11-04 04:20:00|8174.8|8166.8|8176.5|8168.5|8177|8169|8174.8|8166.8|0
1730694300000|2024-11-04 04:25:00|8176.3|8168.3|8177.3|8169.3|8178|8170|8175.5|8167.5|0
1730694600000|2024-11-04 04:30:00|8176.8|8168.8|8176.3|8168.3|8178|8170|8175.8|8167.8|0
1730694900000|2024-11-04 04:35:00|8176|8168|8176.8|8168.8|8177.8|8169.8|8176|8168|0
1730695200000|2024-11-04 04:40:00|8176.5|8168.5|8179.3|8171.3|8179.3|8171.3|8176|8168|0
1730695500000|2024-11-04 04:45:00|8179.5|8171.5|8177.8|8169.8|8180.8|8172.8|8177.8|8169.8|0
1730695800000|2024-11-04 04:50:00|8178.3|8170.3|8177.8|8169.8|8179|8171|8177.3|8169.3|0
1730696100000|2024-11-04 04:55:00|8177.3|8169.3|8176|8168|8177.5|8169.5|8175.5|8167.5|0
1730696400000|2024-11-04 05:00:00|8175.8|8167.8|8175.8|8167.8|8177.5|8169.5|8175|8167|0
1730696700000|2024-11-04 05:05:00|8176.3|8168.3|8170|8162|8176.3|8168.3|8169.5|8161.5|0
1730697000000|2024-11-04 05:10:00|8170.3|8162.3|8172.3|8164.3|8172.8|8164.8|8170.3|8162.3|0
1730697300000|2024-11-04 05:15:00|8172|8164|8171.5|8163.5|8173.3|8165.3|8169.8|8161.8|0
1730697600000|2024-11-04 05:20:00|8171.8|8163.8|8171.5|8163.5|8172.5|8164.5|8171.3|8163.3|0
1730697900000|2024-11-04 05:25:00|8171.8|8163.8|8171.3|8163.3|8172|8164|8169.8|8161.8|0
1730698200000|2024-11-04 05:30:00|8171.5|8163.5|8171.8|8163.8|8172|8164|8171|8163|0
1730698500000|2024-11-04 05:35:00|8172.3|8164.3|8172|8164|8172.5|8164.5|8171.8|8163.8|0
1730698800000|2024-11-04 05:40:00|8171.8|8163.8|8170|8162|8172.8|8164.8|8170|8162|0
1730699100000|2024-11-04 05:45:00|8170.5|8162.5|8170|8162|8170.8|8162.8|8169.8|8161.8|0
1730699400000|2024-11-04 05:50:00|8170.3|8162.3|8170.8|8162.8|8170.8|8162.8|8170|8162|0
1730699700000|2024-11-04 05:55:00|8171|8163|8173.5|8165.5|8175|8167|8171|8163|0
1730700000000|2024-11-04 06:00:00|8173.3|8165.3|8173.5|8165.5|8174.3|8166.3|8172.3|8164.3|0
1730700300000|2024-11-04 06:05:00|8173.8|8165.8|8175.5|8167.5|8176.3|8168.3|8173.3|8165.3|0
1730700600000|2024-11-04 06:10:00|8176.5|8168.5|8176.5|8168.5|8178.5|8170.5|8175.5|8167.5|0
1730700900000|2024-11-04 06:15:00|8176.8|8168.8|8177|8169|8178.3|8170.3|8176.3|8168.3|0
1730701200000|2024-11-04 06:20:00|8176.8|8168.8|8176.3|8168.3|8177.3|8169.3|8175.3|8167.3|0
1730701500000|2024-11-04 06:25:00|8176|8168|8176.3|8168.3|8176.8|8168.8|8175|8167|0
1730701800000|2024-11-04 06:30:00|8176|8168|8176.5|8168.5|8178.5|8170.5|8175.8|8167.8|0
1730702100000|2024-11-04 06:35:00|8176.8|8168.8|8177.3|8169.3|8178.5|8170.5|8176|8168|0
1730702400000|2024-11-04 06:40:00|8177.5|8169.5|8178.3|8170.3|8180|8172|8176.8|8168.8|0
1730702700000|2024-11-04 06:45:00|8178.5|8170.5|8184|8176|8186.3|8178.3|8177.5|8169.5|0
1730703000000|2024-11-04 06:50:00|8183.3|8175.3|8182.5|8174.5|8185|8177|8182.3|8174.3|0
1730703300000|2024-11-04 06:55:00|8182.3|8174.3|8175.5|8167.5|8183|8175|8169.3|8161.3|0
1730703600000|2024-11-04 07:00:00|8175|8167|8176.5|8168.5|8183|8175|8174|8166|0
1730703900000|2024-11-04 07:05:00|8177.5|8169.5|8182|8174|8182|8174|8175.3|8167.3|0
1730704200000|2024-11-04 07:10:00|8181.3|8173.3|8178|8170|8181.3|8173.3|8178|8170|0
1730704500000|2024-11-04 07:15:00|8177.5|8169.5|8175|8167|8179.8|8171.8|8175|8167|0
1730704800000|2024-11-04 07:20:00|8175.3|8167.3|8175.5|8167.5|8176.3|8168.3|8173|8165|0
1730705100000|2024-11-04 07:25:00|8175.8|8167.8|8179.5|8171.5|8181.5|8173.5|8175|8167|0
1730705400000|2024-11-04 07:30:00|8179|8171|8179|8171|8181.3|8173.3|8177|8169|0
1730705700000|2024-11-04 07:35:00|8178.8|8170.8|8179.5|8171.5|8181.5|8173.5|8176|8168|0
1730706000000|2024-11-04 07:40:00|8179|8171|8179|8171|8179.3|8171.3|8173.5|8165.5|0
1730706300000|2024-11-04 07:45:00|8178.8|8170.8|8174|8166|8179|8171|8171|8163|0
1730706600000|2024-11-04 07:50:00|8174.3|8166.3|8173|8165|8175.5|8167.5|8171.8|8163.8|0
1730706900000|2024-11-04 07:55:00|8173.5|8165.5|8171.5|8163.5|8174.5|8166.5|8168.3|8160.3|0
1730707200000|2024-11-04 08:00:00|8172|8164|8199.5|8191.5|8199.8|8191.8|8170.5|8162.5|0
1730707500000|2024-11-04 08:05:00|8198.8|8190.8|8201.3|8193.3|8204.3|8196.3|8195.5|8187.5|0
1730707800000|2024-11-04 08:10:00|8201|8193|8210.8|8202.8|8210.8|8202.8|8200.5|8192.5|0
1730708100000|2024-11-04 08:15:00|8210.5|8202.5|8214.3|8206.3|8219|8211|8210|8202|0
1730708400000|2024-11-04 08:20:00|8213.8|8205.8|8220.3|8212.3|8220.8|8212.8|8213.8|8205.8|0
1730708700000|2024-11-04 08:25:00|8220|8212|8219.8|8211.8|8221.5|8213.5|8214|8206|0
1730709000000|2024-11-04 08:30:00|8221|8213|8217.8|8209.8|8224.8|8216.8|8214.5|8206.5|0
1730709300000|2024-11-04 08:35:00|8217.3|8209.3|8225.8|8217.8|8225.8|8217.8|8214.5|8206.5|0
1730709600000|2024-11-04 08:40:00|8225.4|8217.4|8222.4|8214.4|8225.4|8217.4|8217.9|8209.9|0
1730709900000|2024-11-04 08:45:00|8222.1|8214.1|8221.6|8213.6|8224.1|8216.1|8216.4|8208.4|0
1730710200000|2024-11-04 08:50:00|8221.9|8213.9|8217.9|8209.9|8227.1|8219.1|8217.6|8209.6|0
1730710500000|2024-11-04 08:55:00|8218.1|8210.1|8224.4|8216.4|8224.6|8216.6|8215.9|8207.9|0
1730710800000|2024-11-04 09:00:00|8224.1|8216.1|8227.1|8219.1|8229.9|8221.9|8222.6|8214.6|0
1730711100000|2024-11-04 09:05:00|8226.9|8218.9|8227.9|8219.9|8231.1|8223.1|8224.4|8216.4|0
1730711400000|2024-11-04 09:10:00|8228.1|8220.1|8222.6|8214.6|8231.4|8223.4|8220.6|8212.6|0
1730711700000|2024-11-04 09:15:00|8222.4|8214.4|8223.4|8215.4|8227.4|8219.4|8221.4|8213.4|0
1730712000000|2024-11-04 09:20:00|8223.9|8215.9|8220.4|8212.4|8225.6|8217.6|8219.4|8211.4|0
1730712300000|2024-11-04 09:25:00|8220.1|8212.1|8223.4|8215.4|8226.1|8218.1|8219.9|8211.9|0
1730712600000|2024-11-04 09:30:00|8223.1|8215.1|8223.4|8215.4|8227.4|8219.4|8221.6|8213.6|0
1730712900000|2024-11-04 09:35:00|8223.6|8215.6|8224.4|8216.4|8224.9|8216.9|8221.4|8213.4|0
1730713200000|2024-11-04 09:40:00|8224.6|8216.6|8227.4|8219.4|8227.9|8219.9|8224.4|8216.4|0
1730713500000|2024-11-04 09:45:00|8227.9|8219.9|8229.4|8221.4|8230.9|8222.9|8226.9|8218.9|0
1730713800000|2024-11-04 09:50:00|8229.1|8221.1|8227.4|8219.4|8231.9|8223.9|8226.4|8218.4|0
1730714100000|2024-11-04 09:55:00|8227.1|8219.1|8228.9|8220.9|8229.9|8221.9|8226.9|8218.9|0
1730714400000|2024-11-04 10:00:00|8228.6|8220.6|8227.6|8219.6|8230.9|8222.9|8227.4|8219.4|0
1730714700000|2024-11-04 10:05:00|8227.4|8219.4|8229.6|8221.6|8230.6|8222.6|8226.6|8218.6|0
1730715000000|2024-11-04 10:10:00|8229.9|8221.9|8230.4|8222.4|8230.4|8222.4|8226.9|8218.9|0
1730715300000|2024-11-04 10:15:00|8229.6|8221.6|8230.6|8222.6|8232.6|8224.6|8229.4|8221.4|0
1730715600000|2024-11-04 10:20:00|8230.9|8222.9|8228.9|8220.9|8232.9|8224.9|8227.9|8219.9|0
1730715900000|2024-11-04 10:25:00|8228.6|8220.6|8228.1|8220.1|8230.6|8222.6|8226.4|8218.4|0
1730716200000|2024-11-04 10:30:00|8228.4|8220.4|8234.4|8226.4|8234.9|8226.9|8227.9|8219.9|0
1730716500000|2024-11-04 10:35:00|8234.1|8226.1|8231.1|8223.1|8234.4|8226.4|8228.9|8220.9|0
1730716800000|2024-11-04 10:40:00|8230.9|8222.9|8231.4|8223.4|8233.6|8225.6|8229.4|8221.4|0
1730717100000|2024-11-04 10:45:00|8231.6|8223.6|8233.4|8225.4|8234.4|8226.4|8231.4|8223.4|0
1730717400000|2024-11-04 10:50:00|8232.9|8224.9|8233.9|8225.9|8236.4|8228.4|8230.6|8222.6|0
1730717700000|2024-11-04 10:55:00|8234.1|8226.1|8234.9|8226.9|8238.1|8230.1|8231.9|8223.9|0
1730718000000|2024-11-04 11:00:00|8235.4|8227.4|8241.4|8233.4|8241.9|8233.9|8235.4|8227.4|0
1730718300000|2024-11-04 11:05:00|8241.6|8233.6|8239.6|8231.6|8245.1|8237.1|8239.4|8231.4|0
1730718600000|2024-11-04 11:10:00|8239.9|8231.9|8239.4|8231.4|8242.4|8234.4|8237.4|8229.4|0
1730718900000|2024-11-04 11:15:00|8239.9|8231.9|8242.9|8234.9|8243.9|8235.9|8239.1|8231.1|0
1730719200000|2024-11-04 11:20:00|8242.6|8234.6|8241.9|8233.9|8243.9|8235.9|8240.9|8232.9|0
1730719500000|2024-11-04 11:25:00|8241.6|8233.6|8235.4|8227.4|8243.1|8235.1|8235.4|8227.4|0
1730719800000|2024-11-04 11:30:00|8235.6|8227.6|8238.9|8230.9|8240.6|8232.6|8235.6|8227.6|0
1730720100000|2024-11-04 11:35:00|8238.6|8230.6|8231.6|8223.6|8238.9|8230.9|8231.4|8223.4|0
1730720400000|2024-11-04 11:40:00|8231.9|8223.9|8234.4|8226.4|8234.9|8226.9|8230.9|8222.9|0
1730720700000|2024-11-04 11:45:00|8234.6|8226.6|8233.4|8225.4|8234.6|8226.6|8231.4|8223.4|0
1730721000000|2024-11-04 11:50:00|8233.1|8225.1|8231.9|8223.9|8235.6|8227.6|8231.9|8223.9|0
1730721300000|2024-11-04 11:55:00|8231.6|8223.6|8232.6|8224.6|8233.9|8225.9|8231.4|8223.4|0
1730721600000|2024-11-04 12:00:00|8232.4|8224.4|8231.4|8223.4|8236.9|8228.9|8231.1|8223.1|0
1730721900000|2024-11-04 12:05:00|8231.1|8223.1|8231.4|8223.4|8231.9|8223.9|8229.1|8221.1|0
1730722200000|2024-11-04 12:10:00|8231.6|8223.6|8237.6|8229.6|8237.6|8229.6|8231.4|8223.4|0
1730722500000|2024-11-04 12:15:00|8237.4|8229.4|8236.1|8228.1|8240.4|8232.4|8235.1|8227.1|0
1730722800000|2024-11-04 12:20:00|8236.4|8228.4|8235.4|8227.4|8236.4|8228.4|8233.4|8225.4|0
1730723100000|2024-11-04 12:25:00|8235.1|8227.1|8230.6|8222.6|8235.9|8227.9|8229.4|8221.4|0
1730723400000|2024-11-04 12:30:00|8230.4|8222.4|8232.4|8224.4|8234.1|8226.1|8229.9|8221.9|0
1730723700000|2024-11-04 12:35:00|8231.9|8223.9|8227.6|8219.6|8232.9|8224.9|8226.4|8218.4|0
1730724000000|2024-11-04 12:40:00|8227.5|8219.5|8229.3|8221.3|8230.5|8222.5|8225.8|8217.8|0
1730724300000|2024-11-04 12:45:00|8229.5|8221.5|8231.5|8223.5|8232.3|8224.3|8229.5|8221.5|0
1730724600000|2024-11-04 12:50:00|8231.8|8223.8|8229.3|8221.3|8234.3|8226.3|8229.3|8221.3|0
1730724900000|2024-11-04 12:55:00|8229.5|8221.5|8229.3|8221.3|8232.3|8224.3|8229.3|8221.3|0
1730725200000|2024-11-04 13:00:00|8228.8|8220.8|8229.8|8221.8|8231.3|8223.3|8228.3|8220.3|0
1730725500000|2024-11-04 13:05:00|8230|8222|8225.3|8217.3|8230.8|8222.8|8225.3|8217.3|0
1730725800000|2024-11-04 13:10:00|8225|8217|8223.3|8215.3|8225|8217|8221|8213|0
1730726100000|2024-11-04 13:15:00|8223|8215|8222.3|8214.3|8223.8|8215.8|8220.5|8212.5|0
1730726400000|2024-11-04 13:20:00|8222.5|8214.5|8221.8|8213.8|8224.3|8216.3|8221.3|8213.3|0
1730726700000|2024-11-04 13:25:00|8221.5|8213.5|8224.8|8216.8|8225.3|8217.3|8219.8|8211.8|0
1730727000000|2024-11-04 13:30:00|8225|8217|8219.5|8211.5|8225.3|8217.3|8218.8|8210.8|0
1730727300000|2024-11-04 13:35:00|8219.3|8211.3|8215.5|8207.5|8220|8212|8215.3|8207.3|0
1730727600000|2024-11-04 13:40:00|8215.3|8207.3|8213.3|8205.3|8217.3|8209.3|8212.8|8204.8|0
1730727900000|2024-11-04 13:45:00|8213.8|8205.8|8214.3|8206.3|8214.8|8206.8|8209.8|8201.8|0
1730728200000|2024-11-04 13:50:00|8214.8|8206.8|8217|8209|8217|8209|8213.3|8205.3|0
1730728500000|2024-11-04 13:55:00|8217.3|8209.3|8215.8|8207.8|8217.5|8209.5|8214.3|8206.3|0
1730728800000|2024-11-04 14:00:00|8214.8|8206.8|8215.3|8207.3|8216|8208|8213.3|8205.3|0
1730729100000|2024-11-04 14:05:00|8214.8|8206.8|8216.8|8208.8|8218.8|8210.8|8214.3|8206.3|0
1730729400000|2024-11-04 14:10:00|8216.3|8208.3|8214|8206|8216.5|8208.5|8213.3|8205.3|0
1730729700000|2024-11-04 14:15:00|8214.3|8206.3|8213.3|8205.3|8217|8209|8213.3|8205.3|0
1730730000000|2024-11-04 14:20:00|8213|8205|8214.8|8206.8|8215.3|8207.3|8210.3|8202.3|0
1730730300000|2024-11-04 14:25:00|8214.5|8206.5|8218.3|8210.3|8219.3|8211.3|8213.3|8205.3|0
1730730600000|2024-11-04 14:30:00|8218.5|8210.5|8215.8|8207.8|8222.3|8214.3|8214|8206|0
1730730900000|2024-11-04 14:35:00|8215.3|8207.3|8210.5|8202.5|8215.8|8207.8|8210|8202|0
1730731200000|2024-11-04 14:40:00|8210.3|8202.3|8216.3|8208.3|8219.3|8211.3|8208.8|8200.8|0
1730731500000|2024-11-04 14:45:00|8216.8|8208.8|8212.8|8204.8|8218.3|8210.3|8212.8|8204.8|0
1730731800000|2024-11-04 14:50:00|8212.3|8204.3|8210|8202|8212.5|8204.5|8206.5|8198.5|0
1730732100000|2024-11-04 14:55:00|8209.8|8201.8|8213.5|8205.5|8216.3|8208.3|8209.8|8201.8|0
1730732400000|2024-11-04 15:00:00|8213.3|8205.3|8223|8215|8225.5|8217.5|8212.5|8204.5|0
1730732700000|2024-11-04 15:05:00|8223.3|8215.3|8220.3|8212.3|8225.8|8217.8|8217.5|8209.5|0
1730733000000|2024-11-04 15:10:00|8221|8213|8219.7|8211.7|8224|8216|8218.7|8210.7|0
1730733300000|2024-11-04 15:15:00|8219.5|8211.5|8219|8211|8227.7|8219.7|8218.2|8210.2|0
1730733600000|2024-11-04 15:20:00|8219.5|8211.5|8222|8214|8225.7|8217.7|8217.7|8209.7|0
1730733900000|2024-11-04 15:25:00|8221.7|8213.7|8218.7|8210.7|8221.7|8213.7|8218|8210|0
1730734200000|2024-11-04 15:30:00|8219|8211|8210.7|8202.7|8220.2|8212.2|8210.7|8202.7|0
1730734500000|2024-11-04 15:35:00|8211|8203|8213.2|8205.2|8215.5|8207.5|8208.2|8200.2|0
1730734800000|2024-11-04 15:40:00|8214|8206|8210|8202|8214.5|8206.5|8209.5|8201.5|0
1730735100000|2024-11-04 15:45:00|8209.5|8201.5|8209.7|8201.7|8210|8202|8203.5|8195.5|0
1730735400000|2024-11-04 15:50:00|8210|8202|8211.2|8203.2|8211.5|8203.5|8209.2|8201.2|0
1730735700000|2024-11-04 15:55:00|8211|8203|8207.2|8199.2|8211.5|8203.5|8206.5|8198.5|0
1730736000000|2024-11-04 16:00:00|8207.5|8199.5|8204.5|8196.5|8208.5|8200.5|8202.5|8194.5|0
1730736300000|2024-11-04 16:05:00|8204.2|8196.2|8205.7|8197.7|8208|8200|8203.2|8195.2|0
1730736600000|2024-11-04 16:10:00|8206|8198|8205.2|8197.2|8207.5|8199.5|8204.5|8196.5|0
1730736900000|2024-11-04 16:15:00|8205|8197|8204|8196|8206.7|8198.7|8204|8196|0
1730737200000|2024-11-04 16:20:00|8203.7|8195.7|8203.2|8195.2|8206.5|8198.5|8202.5|8194.5|0
1730737500000|2024-11-04 16:25:00|8203.5|8195.5|8197.5|8189.5|8203.5|8195.5|8196|8188|0
1730737800000|2024-11-04 16:30:00|8197.2|8189.2|8190.5|8182.5|8198|8190|8186.7|8178.7|0
1730738100000|2024-11-04 16:35:00|8190.2|8182.2|8186.5|8178.5|8192.5|8184.5|8186|8178|0
1730738400000|2024-11-04 16:40:00|8186|8178|8182.5|8174.5|8187.7|8179.7|8180.7|8172.7|0
1730738700000|2024-11-04 16:45:00|8182|8174|8176.5|8168.5|8183.7|8175.7|8175.5|8167.5|0
1730739000000|2024-11-04 16:50:00|8176|8168|8177.2|8169.2|8179.2|8171.2|8175.5|8167.5|0
1730739300000|2024-11-04 16:55:00|8177|8169|8176.2|8168.2|8178.2|8170.2|8174.7|8166.7|0
1730739600000|2024-11-04 17:00:00|8176.5|8168.5|8179|8171|8182|8174|8176.5|8168.5|0
1730739900000|2024-11-04 17:05:00|8180|8172|8175.5|8167.5|8181|8173|8175|8167|0
1730740200000|2024-11-04 17:10:00|8175.2|8167.2|8182.5|8174.5|8183.2|8175.2|8174.7|8166.7|0
1730740500000|2024-11-04 17:15:00|8182.2|8174.2|8184|8176|8184.5|8176.5|8180|8172|0
1730740800000|2024-11-04 17:20:00|8183.7|8175.7|8188|8180|8188.5|8180.5|8183.7|8175.7|0
1730741100000|2024-11-04 17:25:00|8187.7|8179.7|8187|8179|8188.5|8180.5|8185.7|8177.7|0
1730741400000|2024-11-04 17:30:00|8186.7|8178.7|8187.2|8179.2|8188.2|8180.2|8185.7|8177.7|0
1730741700000|2024-11-04 17:35:00|8187.5|8179.5|8187.2|8179.2|8189.2|8181.2|8187|8179|0
1730742000000|2024-11-04 17:40:00|8187.5|8179.5|8188|8180|8190.5|8182.5|8187.2|8179.2|0
1730742300000|2024-11-04 17:45:00|8188.5|8180.5|8192|8184|8192|8184|8188.5|8180.5|0
1730742600000|2024-11-04 17:50:00|8192.5|8184.5|8193.2|8185.2|8194.2|8186.2|8191.5|8183.5|0
1730742900000|2024-11-04 17:55:00|8193|8185|8192.5|8184.5|8194.2|8186.2|8192.5|8184.5|0
1730743200000|2024-11-04 18:00:00|8192.2|8184.2|8188|8180|8192.7|8184.7|8187.2|8179.2|0
1730743500000|2024-11-04 18:05:00|8187.7|8179.7|8181.7|8173.7|8189.5|8181.5|8180|8172|0
1730743800000|2024-11-04 18:10:00|8182.5|8174.5|8185|8177|8188.2|8180.2|8182|8174|0
1730744100000|2024-11-04 18:15:00|8185.2|8177.2|8186.5|8178.5|8187.7|8179.7|8184.5|8176.5|0
1730744400000|2024-11-04 18:20:00|8186.2|8178.2|8186.7|8178.7|8188.5|8180.5|8184.5|8176.5|0
1730744700000|2024-11-04 18:25:00|8187|8179|8189|8181|8190.7|8182.7|8187|8179|0
1730745000000|2024-11-04 18:30:00|8188|8180|8189|8181|8189.7|8181.7|8187|8179|0
1730745300000|2024-11-04 18:35:00|8189.2|8181.2|8187.5|8179.5|8190.2|8182.2|8187.5|8179.5|0
1730745600000|2024-11-04 18:40:00|8187.7|8179.7|8189|8181|8189|8181|8186.2|8178.2|0
1730745900000|2024-11-04 18:45:00|8188.7|8180.7|8190.5|8182.5|8191.5|8183.5|8188.5|8180.5|0
1730746200000|2024-11-04 18:50:00|8190.7|8182.7|8189.2|8181.2|8191.5|8183.5|8189|8181|0
1730746500000|2024-11-04 18:55:00|8189|8181|8188|8180|8189.7|8181.7|8187.5|8179.5|0
1730746800000|2024-11-04 19:00:00|8188.2|8180.2|8189.5|8181.5|8190.5|8182.5|8188.2|8180.2|0
1730747100000|2024-11-04 19:05:00|8189.7|8181.7|8191.5|8183.5|8192|8184|8189.7|8181.7|0
1730747400000|2024-11-04 19:10:00|8191.2|8183.2|8192.5|8184.5|8193|8185|8191.2|8183.2|0
1730747700000|2024-11-04 19:15:00|8193|8185|8188.5|8180.5|8193|8185|8188.5|8180.5|0
1730748000000|2024-11-04 19:20:00|8188.7|8180.7|8188.5|8180.5|8190|8182|8187.5|8179.5|0
1730748300000|2024-11-04 19:25:00|8188.7|8180.7|8187|8179|8190.5|8182.5|8186.7|8178.7|0
1730748600000|2024-11-04 19:30:00|8186.7|8178.7|8190|8182|8190|8182|8185.7|8177.7|0
1730748900000|2024-11-04 19:35:00|8190.2|8182.2|8191.7|8183.7|8192|8184|8189|8181|0
1730749200000|2024-11-04 19:40:00|8191.5|8183.5|8189|8181|8192|8184|8188.2|8180.2|0
1730749500000|2024-11-04 19:45:00|8188.7|8180.7|8188.5|8180.5|8190.5|8182.5|8187.5|8179.5|0
1730749800000|2024-11-04 19:50:00|8188|8180|8183|8175|8188|8180|8183|8175|0
1730750100000|2024-11-04 19:55:00|8183.2|8175.2|8184.2|8176.2|8186|8178|8182.7|8174.7|0
1730750400000|2024-11-04 20:00:00|8184.5|8176.5|8185.5|8177.5|8186.7|8178.7|8184.2|8176.2|0
1730750700000|2024-11-04 20:05:00|8185.7|8177.7|8186.5|8178.5|8187.5|8179.5|8185.7|8177.7|0
1730751000000|2024-11-04 20:10:00|8186.2|8178.2|8185|8177|8186.2|8178.2|8184.7|8176.7|0
1730751300000|2024-11-04 20:15:00|8184.5|8176.5|8187|8179|8187.2|8179.2|8183|8175|0
1730751600000|2024-11-04 20:20:00|8187.2|8179.2|8184|8176|8187.2|8179.2|8183.5|8175.5|0
1730751900000|2024-11-04 20:25:00|8184.5|8176.5|8183.5|8175.5|8185.7|8177.7|8182.5|8174.5|0
1730752200000|2024-11-04 20:30:00|8182.5|8174.5|8181.5|8173.5|8185|8177|8181.5|8173.5|0
1730752500000|2024-11-04 20:35:00|8181.7|8173.7|8176.5|8168.5|8182|8174|8176.2|8168.2|0
1730752800000|2024-11-04 20:40:00|8177|8169|8181.5|8173.5|8185.2|8177.2|8177|8169|0
1730753100000|2024-11-04 20:45:00|8181.7|8173.7|8184|8176|8185|8177|8181.7|8173.7|0
1730753400000|2024-11-04 20:50:00|8183.7|8175.7|8185|8177|8185.7|8177.7|8183.7|8175.7|0
1730753700000|2024-11-04 20:55:00|8185.2|8177.2|8179.6|8171.6|8185.2|8177.2|8177.2|8169.2|0
1730754000000|2024-11-04 21:00:00|8179.9|8171.9|8179.1|8171.1|8181.4|8173.4|8177.1|8169.1|0
1730754300000|2024-11-04 21:05:00|8179|8171|8185.1|8177.1|8185.3|8177.3|8178.8|8170.8|0
1730754600000|2024-11-04 21:10:00|8184.9|8176.9|8183.9|8175.9|8185.4|8177.4|8182.2|8174.2|0
1730754900000|2024-11-04 21:15:00|8184|8176|8185.2|8177.2|8186.2|8178.2|8183.9|8175.9|0
1730755200000|2024-11-04 21:20:00|8185.1|8177.1|8185.1|8177.1|8185.5|8177.5|8183.7|8175.7|0
1730755500000|2024-11-04 21:25:00|8184.9|8176.9|8184.4|8176.4|8185.9|8177.9|8184.1|8176.1|0
1730755800000|2024-11-04 21:30:00|8184.5|8176.5|8183.6|8175.6|8185.3|8177.3|8183.6|8175.6|0
1730756100000|2024-11-04 21:35:00|8183.7|8175.7|8183.8|8175.8|8184.7|8176.7|8182.9|8174.9|0
1730756400000|2024-11-04 21:40:00|8183.6|8175.6|8183.3|8175.3|8183.6|8175.6|8182.7|8174.7|0
1730756700000|2024-11-04 21:45:00|8183.4|8175.4|8184.7|8176.7|8184.7|8176.7|8183.4|8175.4|0
1730757000000|2024-11-04 21:50:00|8184.6|8176.6|8184|8176|8184.9|8176.9|8184|8176|0
1730757300000|2024-11-04 21:55:00|8184.1|8176.1|8186.8|8178.8|8187.3|8179.3|8183.7|8175.7|0
1730757600000|2024-11-04 22:00:00|8186.9|8178.9|8185.9|8177.9|8186.9|8178.9|8185.4|8177.4|0
1730757900000|2024-11-04 22:05:00|8185.7|8177.7|8186.5|8178.5|8186.5|8178.5|8185.4|8177.4|0
1730758200000|2024-11-04 22:10:00|8186.4|8178.4|8186.8|8178.8|8186.9|8178.9|8185.7|8177.7|0
1730758500000|2024-11-04 22:15:00|8186.7|8178.7|8186.8|8178.8|8186.8|8178.8|8186.3|8178.3|0
1730758800000|2024-11-04 22:20:00|8186.9|8178.9|8186.7|8178.7|8187.5|8179.5|8186.5|8178.5|0
1730759100000|2024-11-04 22:25:00|8186.6|8178.6|8186.7|8178.7|8187|8179|8186.6|8178.6|0
1730759400000|2024-11-04 22:30:00|8186.8|8178.8|8186.8|8178.8|8187|8179|8186.8|8178.8|0
1730759700000|2024-11-04 22:35:00|8186.7|8178.7|8186.4|8178.4|8186.7|8178.7|8186.4|8178.4|0
1730760000000|2024-11-04 22:40:00|8186.3|8178.3|8186.7|8178.7|8186.7|8178.7|8186.3|8178.3|0
1730760300000|2024-11-04 22:45:00|8186.6|8178.6|8186.4|8178.4|8186.6|8178.6|8186.4|8178.4|0
1730760600000|2024-11-04 22:50:00|8186.5|8178.5|8186.6|8178.6|8186.6|8178.6|8186.4|8178.4|0
1730760900000|2024-11-04 22:55:00|8186.7|8178.7|8187.1|8179.1|8187.5|8179.5|8186.6|8178.6|0
1730761200000|2024-11-04 23:00:00|8189|8181|8188.1|8180.1|8192|8184|8187|8179|0
1730761500000|2024-11-04 23:05:00|8188|8180|8185.8|8177.8|8188.2|8180.2|8185.5|8177.5|0
1730761800000|2024-11-04 23:10:00|8186|8178|8185.3|8177.3|8186.9|8178.9|8185.3|8177.3|0
1730762100000|2024-11-04 23:15:00|8185.4|8177.4|8182.8|8174.8|8185.4|8177.4|8182.2|8174.2|0
1730762400000|2024-11-04 23:20:00|8182.9|8174.9|8184.9|8176.9|8186.5|8178.5|8182.9|8174.9|0
1730762700000|2024-11-04 23:25:00|8185|8177|8182.3|8174.3|8186.2|8178.2|8182|8174|0
1730763000000|2024-11-04 23:30:00|8182.4|8174.4|8185.7|8177.7|8185.8|8177.8|8182.3|8174.3|0
1730763300000|2024-11-04 23:35:00|8185.8|8177.8|8187.2|8179.2|8187.6|8179.6|8185.5|8177.5|0
1730763600000|2024-11-04 23:40:00|8187.3|8179.3|8186.3|8178.3|8187.6|8179.6|8184.9|8176.9|0
1730763900000|2024-11-04 23:45:00|8186.2|8178.2|8182.9|8174.9|8186.2|8178.2|8181.2|8173.2|0
1730764200000|2024-11-04 23:50:00|8182.8|8174.8|8181.4|8173.4|8183.2|8175.2|8181.4|8173.4|0
1730764500000|2024-11-04 23:55:00|8181.3|8173.3|8181.6|8173.6|8182.5|8174.5|8181.1|8173.1|0
1730764800000|2024-11-05 00:00:00|8181.1|8173.1|8179|8171|8181.1|8173.1|8178.6|8170.6|0
1730765100000|2024-11-05 00:05:00|8178.9|8170.9|8179.8|8171.8|8181.3|8173.3|8178.7|8170.7|0
1730765400000|2024-11-05 00:10:00|8179.7|8171.7|8179.2|8171.2|8180.1|8172.1|8179|8171|0
1730765700000|2024-11-05 00:15:00|8179.3|8171.3|8177.1|8169.1|8179.3|8171.3|8174.8|8166.8|0
1730766000000|2024-11-05 00:20:00|8177.2|8169.2|8176.6|8168.6|8179.2|8171.2|8176.4|8168.4|0
1730766300000|2024-11-05 00:25:00|8176.7|8168.7|8176|8168|8176.7|8168.7|8174.1|8166.1|0
1730766600000|2024-11-05 00:30:00|8176.1|8168.1|8178.5|8170.5|8178.5|8170.5|8175.6|8167.6|0
1730766900000|2024-11-05 00:35:00|8178.4|8170.4|8177|8169|8178.4|8170.4|8176.2|8168.2|0
1730767200000|2024-11-05 00:40:00|8176.9|8168.9|8176.7|8168.7|8177.2|8169.2|8175|8167|0
1730767500000|2024-11-05 00:45:00|8176.6|8168.6|8178.2|8170.2|8178.2|8170.2|8175.9|8167.9|0
1730767800000|2024-11-05 00:50:00|8178.7|8170.7|8179.3|8171.3|8181.3|8173.3|8178.7|8170.7|0
1730768100000|2024-11-05 00:55:00|8179.2|8171.2|8179.9|8171.9|8180.4|8172.4|8178.7|8170.7|0
1730768400000|2024-11-05 01:00:00|8178.9|8170.9|8166.6|8158.6|8179.4|8171.4|8164.6|8156.6|0
1730768700000|2024-11-05 01:05:00|8166.1|8158.1|8167.8|8159.8|8169.1|8161.1|8166.1|8158.1|0
1730769000000|2024-11-05 01:10:00|8167.6|8159.6|8167.6|8159.6|8169.1|8161.1|8166.8|8158.8|0
1730769300000|2024-11-05 01:15:00|8167.8|8159.8|8167.8|8159.8|8169.8|8161.8|8167.3|8159.3|0
1730769600000|2024-11-05 01:20:00|8168.3|8160.3|8166.3|8158.3|8168.3|8160.3|8166.3|8158.3|0
1730769900000|2024-11-05 01:25:00|8166.1|8158.1|8163.3|8155.3|8166.1|8158.1|8162.1|8154.1|0
1730770200000|2024-11-05 01:30:00|8162.6|8154.6|8165.1|8157.1|8166.6|8158.6|8162.6|8154.6|0
1730770500000|2024-11-05 01:35:00|8164.8|8156.8|8164.6|8156.6|8166.1|8158.1|8163.8|8155.8|0
1730770800000|2024-11-05 01:40:00|8164.8|8156.8|8170.6|8162.6|8170.8|8162.8|8164.8|8156.8|0
1730771100000|2024-11-05 01:45:00|8171.1|8163.1|8179.6|8171.6|8180.1|8172.1|8170.8|8162.8|0
1730771400000|2024-11-05 01:50:00|8179.8|8171.8|8177.6|8169.6|8180.1|8172.1|8177.1|8169.1|0
1730771700000|2024-11-05 01:55:00|8177.3|8169.3|8179.6|8171.6|8180.1|8172.1|8176.8|8168.8|0
1730772000000|2024-11-05 02:00:00|8179.1|8171.1|8177.8|8169.8|8179.6|8171.6|8177.3|8169.3|0
1730772300000|2024-11-05 02:05:00|8177.6|8169.6|8178.3|8170.3|8178.8|8170.8|8177.1|8169.1|0
1730772600000|2024-11-05 02:10:00|8179.1|8171.1|8175.8|8167.8|8179.8|8171.8|8174.1|8166.1|0
1730772900000|2024-11-05 02:15:00|8175.6|8167.6|8179.6|8171.6|8179.8|8171.8|8175.3|8167.3|0
1730773200000|2024-11-05 02:20:00|8179.1|8171.1|8179.6|8171.6|8180.6|8172.6|8178.6|8170.6|0
1730773500000|2024-11-05 02:25:00|8179.8|8171.8|8180.1|8172.1|8180.6|8172.6|8179.1|8171.1|0
1730773800000|2024-11-05 02:30:00|8179.6|8171.6|8181.6|8173.6|8181.6|8173.6|8179.3|8171.3|0
1730774100000|2024-11-05 02:35:00|8181.3|8173.3|8180.6|8172.6|8181.8|8173.8|8179.8|8171.8|0
1730774400000|2024-11-05 02:40:00|8181.1|8173.1|8180.6|8172.6|8182.1|8174.1|8180.3|8172.3|0
1730774700000|2024-11-05 02:45:00|8181.1|8173.1|8181.1|8173.1|8181.6|8173.6|8180.3|8172.3|0
1730775000000|2024-11-05 02:50:00|8180.8|8172.8|8179.8|8171.8|8181.3|8173.3|8179.8|8171.8|0
1730775300000|2024-11-05 02:55:00|8180.1|8172.1|8178.6|8170.6|8181.1|8173.1|8178.6|8170.6|0
1730775600000|2024-11-05 03:00:00|8177.8|8169.8|8179.1|8171.1|8179.3|8171.3|8177.6|8169.6|0
1730775900000|2024-11-05 03:05:00|8178.8|8170.8|8179.6|8171.6|8180.1|8172.1|8178.3|8170.3|0
1730776200000|2024-11-05 03:10:00|8179.3|8171.3|8179.1|8171.1|8179.6|8171.6|8178.3|8170.3|0
1730776500000|2024-11-05 03:15:00|8179.6|8171.6|8178.8|8170.8|8181.1|8173.1|8178.1|8170.1|0
1730776800000|2024-11-05 03:20:00|8179.1|8171.1|8180.3|8172.3|8180.3|8172.3|8179.1|8171.1|0
1730777100000|2024-11-05 03:25:00|8181.3|8173.3|8181.8|8173.8|8182.6|8174.6|8180.1|8172.1|0
1730777400000|2024-11-05 03:30:00|8181.6|8173.6|8181.1|8173.1|8182.8|8174.8|8180.8|8172.8|0
1730777700000|2024-11-05 03:35:00|8181.3|8173.3|8180.6|8172.6|8181.3|8173.3|8180.1|8172.1|0
1730778000000|2024-11-05 03:40:00|8181.1|8173.1|8180.8|8172.8|8182.3|8174.3|8180.3|8172.3|0
1730778300000|2024-11-05 03:45:00|8180.3|8172.3|8182.6|8174.6|8183.3|8175.3|8180.3|8172.3|0
1730778600000|2024-11-05 03:50:00|8183.1|8175.1|8182.3|8174.3|8183.1|8175.1|8181.1|8173.1|0
1730778900000|2024-11-05 03:55:00|8182.6|8174.6|8181.3|8173.3|8183.6|8175.6|8181.3|8173.3|0
1730779200000|2024-11-05 04:00:00|8181.6|8173.6|8182.1|8174.1|8182.8|8174.8|8181.3|8173.3|0
1730779500000|2024-11-05 04:05:00|8182.3|8174.3|8182.3|8174.3|8183.1|8175.1|8181.6|8173.6|0
1730779800000|2024-11-05 04:10:00|8183.1|8175.1|8183.3|8175.3|8183.3|8175.3|8181.8|8173.8|0
1730780100000|2024-11-05 04:15:00|8183.1|8175.1|8184.1|8176.1|8184.1|8176.1|8182.6|8174.6|0
1730780400000|2024-11-05 04:20:00|8184.3|8176.3|8184.1|8176.1|8184.6|8176.6|8183.1|8175.1|0
1730780700000|2024-11-05 04:25:00|8184.3|8176.3|8186.1|8178.1|8186.1|8178.1|8184.1|8176.1|0
1730781000000|2024-11-05 04:30:00|8185.8|8177.8|8184.1|8176.1|8186.1|8178.1|8183.8|8175.8|0
1730781300000|2024-11-05 04:35:00|8184.3|8176.3|8184.6|8176.6|8185.1|8177.1|8183.6|8175.6|0
1730781600000|2024-11-05 04:40:00|8184.3|8176.3|8182.3|8174.3|8184.3|8176.3|8182.1|8174.1|0
1730781900000|2024-11-05 04:45:00|8182.1|8174.1|8181.8|8173.8|8182.6|8174.6|8181.1|8173.1|0
1730782200000|2024-11-05 04:50:00|8182.3|8174.3|8181.3|8173.3|8182.3|8174.3|8180.6|8172.6|0
1730782500000|2024-11-05 04:55:00|8180.8|8172.8|8181.1|8173.1|8182.1|8174.1|8180.6|8172.6|0
1730782800000|2024-11-05 05:00:00|8180.6|8172.6|8182.8|8174.8|8182.8|8174.8|8180.6|8172.6|0
1730783100000|2024-11-05 05:05:00|8182.6|8174.6|8184.1|8176.1|8185.8|8177.8|8181.6|8173.6|0
1730783400000|2024-11-05 05:10:00|8184.3|8176.3|8184.6|8176.6|8184.6|8176.6|8183.1|8175.1|0
1730783700000|2024-11-05 05:15:00|8184.8|8176.8|8186.8|8178.8|8187.1|8179.1|8184.8|8176.8|0
1730784000000|2024-11-05 05:20:00|8187.1|8179.1|8186.1|8178.1|8187.1|8179.1|8185.1|8177.1|0
1730784300000|2024-11-05 05:25:00|8186.3|8178.3|8185.1|8177.1|8187.6|8179.6|8183.8|8175.8|0
1730784600000|2024-11-05 05:30:00|8185.6|8177.6|8185.3|8177.3|8186.1|8178.1|8184.6|8176.6|0
1730784900000|2024-11-05 05:35:00|8185.1|8177.1|8185.1|8177.1|8186.3|8178.3|8184.8|8176.8|0
1730785200000|2024-11-05 05:40:00|8185.3|8177.3|8185.6|8177.6|8186.3|8178.3|8185.1|8177.1|0
1730785500000|2024-11-05 05:45:00|8185.8|8177.8|8184.8|8176.8|8186.3|8178.3|8184.8|8176.8|0
1730785800000|2024-11-05 05:50:00|8185.1|8177.1|8185.1|8177.1|8185.8|8177.8|8184.8|8176.8|0
1730786100000|2024-11-05 05:55:00|8185.6|8177.6|8185.1|8177.1|8186.3|8178.3|8185.1|8177.1|0
1730786400000|2024-11-05 06:00:00|8184.8|8176.8|8184.8|8176.8|8186.1|8178.1|8184.3|8176.3|0
1730786700000|2024-11-05 06:05:00|8184.3|8176.3|8186.3|8178.3|8186.6|8178.6|8183.8|8175.8|0
1730787000000|2024-11-05 06:10:00|8186.6|8178.6|8186.8|8178.8|8187.8|8179.8|8186.1|8178.1|0
1730787300000|2024-11-05 06:15:00|8187.1|8179.1|8187.8|8179.8|8188.1|8180.1|8186.8|8178.8|0
1730787600000|2024-11-05 06:20:00|8187.6|8179.6|8188.1|8180.1|8189.6|8181.6|8186.8|8178.8|0
1730787900000|2024-11-05 06:25:00|8187.3|8179.3|8188.1|8180.1|8188.1|8180.1|8185.3|8177.3|0
1730788200000|2024-11-05 06:30:00|8187.3|8179.3|8189.8|8181.8|8190.8|8182.8|8187.3|8179.3|0
1730788500000|2024-11-05 06:35:00|8189.6|8181.6|8190.3|8182.3|8190.8|8182.8|8189.3|8181.3|0
1730788800000|2024-11-05 06:40:00|8190.1|8182.1|8191.1|8183.1|8191.1|8183.1|8189.8|8181.8|0
1730789100000|2024-11-05 06:45:00|8190.1|8182.1|8187.8|8179.8|8190.1|8182.1|8186.3|8178.3|0
1730789400000|2024-11-05 06:50:00|8187.6|8179.6|8184.8|8176.8|8187.8|8179.8|8184.6|8176.6|0
1730789700000|2024-11-05 06:55:00|8185.3|8177.3|8187.8|8179.8|8187.8|8179.8|8184.8|8176.8|0
1730790000000|2024-11-05 07:00:00|8187.1|8179.1|8181.1|8173.1|8188.3|8180.3|8181.1|8173.1|0
1730790300000|2024-11-05 07:05:00|8181.3|8173.3|8187.3|8179.3|8187.8|8179.8|8181.1|8173.1|0
1730790600000|2024-11-05 07:10:00|8187.1|8179.1|8189.3|8181.3|8189.3|8181.3|8186.3|8178.3|0
1730790900000|2024-11-05 07:15:00|8188.3|8180.3|8189.3|8181.3|8190.3|8182.3|8187.8|8179.8|0
1730791200000|2024-11-05 07:20:00|8189.1|8181.1|8184.1|8176.1|8189.6|8181.6|8184.1|8176.1|0
1730791500000|2024-11-05 07:25:00|8183.6|8175.6|8181.8|8173.8|8185.6|8177.6|8181.6|8173.6|0
1730791800000|2024-11-05 07:30:00|8182.1|8174.1|8180.3|8172.3|8182.1|8174.1|8178.1|8170.1|0
1730792100000|2024-11-05 07:35:00|8179.6|8171.6|8178.3|8170.3|8179.6|8171.6|8177.8|8169.8|0
1730792400000|2024-11-05 07:40:00|8178.1|8170.1|8183.3|8175.3|8183.3|8175.3|8178.1|8170.1|0
1730792700000|2024-11-05 07:45:00|8182.8|8174.8|8178.8|8170.8|8183.8|8175.8|8178.1|8170.1|0
1730793000000|2024-11-05 07:50:00|8178.6|8170.6|8182.3|8174.3|8183.1|8175.1|8176.8|8168.8|0
1730793300000|2024-11-05 07:55:00|8182.6|8174.6|8184.3|8176.3|8188.6|8180.6|8182.3|8174.3|0
1730793600000|2024-11-05 08:00:00|8185.8|8177.8|8190.6|8182.6|8191.6|8183.6|8179.1|8171.1|0
1730793900000|2024-11-05 08:05:00|8189.8|8181.8|8185.8|8177.8|8189.8|8181.8|8183.1|8175.1|0
1730794200000|2024-11-05 08:10:00|8184.6|8176.6|8184.8|8176.8|8185.3|8177.3|8180.1|8172.1|0
1730794500000|2024-11-05 08:15:00|8185.1|8177.1|8189.1|8181.1|8194.1|8186.1|8185.1|8177.1|0
1730794800000|2024-11-05 08:20:00|8188.8|8180.8|8184.1|8176.1|8190.6|8182.6|8182.8|8174.8|0
1730795100000|2024-11-05 08:25:00|8184.3|8176.3|8191.3|8183.3|8191.6|8183.6|8183.1|8175.1|0
1730795400000|2024-11-05 08:30:00|8191.1|8183.1|8193.8|8185.8|8194.1|8186.1|8186.3|8178.3|0
1730795700000|2024-11-05 08:35:00|8193.6|8185.6|8192.8|8184.8|8197.6|8189.6|8192.8|8184.8|0
1730796000000|2024-11-05 08:40:00|8193.1|8185.1|8196.9|8188.9|8198.9|8190.9|8190.4|8182.4|0
1730796300000|2024-11-05 08:45:00|8196.6|8188.6|8202.1|8194.1|8203.1|8195.1|8195.9|8187.9|0
1730796600000|2024-11-05 08:50:00|8201.9|8193.9|8204.4|8196.4|8204.9|8196.9|8200.1|8192.1|0
1730796900000|2024-11-05 08:55:00|8204.6|8196.6|8209.6|8201.6|8210.1|8202.1|8204.4|8196.4|0
1730797200000|2024-11-05 09:00:00|8210.1|8202.1|8211.9|8203.9|8211.9|8203.9|8208.4|8200.4|0
1730797500000|2024-11-05 09:05:00|8211.4|8203.4|8212.1|8204.1|8213.9|8205.9|8209.9|8201.9|0
1730797800000|2024-11-05 09:10:00|8212.4|8204.4|8212.9|8204.9|8213.9|8205.9|8208.9|8200.9|0
1730798100000|2024-11-05 09:15:00|8212.6|8204.6|8210.4|8202.4|8214.1|8206.1|8209.9|8201.9|0
1730798400000|2024-11-05 09:20:00|8209.9|8201.9|8210.4|8202.4|8215.1|8207.1|8209.6|8201.6|0
1730798700000|2024-11-05 09:25:00|8210.9|8202.9|8214.9|8206.9|8216.4|8208.4|8209.9|8201.9|0
1730799000000|2024-11-05 09:30:00|8214.4|8206.4|8218.4|8210.4|8220.6|8212.6|8212.9|8204.9|0
1730799300000|2024-11-05 09:35:00|8218.9|8210.9|8218.4|8210.4|8220.4|8212.4|8217.9|8209.9|0
1730799600000|2024-11-05 09:40:00|8218.1|8210.1|8217.6|8209.6|8219.4|8211.4|8215.4|8207.4|0
1730799900000|2024-11-05 09:45:00|8217.4|8209.4|8215.1|8207.1|8217.4|8209.4|8213.1|8205.1|0
1730800200000|2024-11-05 09:50:00|8215.4|8207.4|8218.4|8210.4|8218.9|8210.9|8214.1|8206.1|0
1730800500000|2024-11-05 09:55:00|8218.6|8210.6|8215.9|8207.9|8218.9|8210.9|8215.6|8207.6|0
1730800800000|2024-11-05 10:00:00|8215.4|8207.4|8213.9|8205.9|8215.6|8207.6|8212.4|8204.4|0
1730801100000|2024-11-05 10:05:00|8214.1|8206.1|8213.1|8205.1|8214.1|8206.1|8210.4|8202.4|0
1730801400000|2024-11-05 10:10:00|8213.4|8205.4|8209.6|8201.6|8216.1|8208.1|8209.6|8201.6|0
1730801700000|2024-11-05 10:15:00|8209.9|8201.9|8205.9|8197.9|8210.4|8202.4|8201.4|8193.4|0
1730802000000|2024-11-05 10:20:00|8206.1|8198.1|8208.4|8200.4|8209.6|8201.6|8204.9|8196.9|0
1730802300000|2024-11-05 10:25:00|8208.1|8200.1|8210.1|8202.1|8210.4|8202.4|8207.4|8199.4|0
1730802600000|2024-11-05 10:30:00|8210.4|8202.4|8207.9|8199.9|8211.4|8203.4|8207.1|8199.1|0
1730802900000|2024-11-05 10:35:00|8208.4|8200.4|8208.6|8200.6|8209.9|8201.9|8206.1|8198.1|0
1730803200000|2024-11-05 10:40:00|8208.4|8200.4|8206.9|8198.9|8208.4|8200.4|8205.4|8197.4|0
1730803500000|2024-11-05 10:45:00|8207.1|8199.1|8207.1|8199.1|8209.6|8201.6|8206.4|8198.4|0
1730803800000|2024-11-05 10:50:00|8206.9|8198.9|8209.9|8201.9|8210.6|8202.6|8206.6|8198.6|0
1730804100000|2024-11-05 10:55:00|8209.6|8201.6|8211.4|8203.4|8212.9|8204.9|8208.9|8200.9|0
1730804400000|2024-11-05 11:00:00|8211.9|8203.9|8217.1|8209.1|8219.1|8211.1|8211.9|8203.9|0
1730804700000|2024-11-05 11:05:00|8216.9|8208.9|8213.4|8205.4|8217.1|8209.1|8212.9|8204.9|0
1730805000000|2024-11-05 11:10:00|8213.6|8205.6|8211.4|8203.4|8214.6|8206.6|8209.6|8201.6|0
1730805300000|2024-11-05 11:15:00|8211.6|8203.6|8205.4|8197.4|8211.9|8203.9|8205.4|8197.4|0
1730805600000|2024-11-05 11:20:00|8205.1|8197.1|8203.9|8195.9|8208.4|8200.4|8203.1|8195.1|0
1730805900000|2024-11-05 11:25:00|8204.6|8196.6|8203.1|8195.1|8206.9|8198.9|8201.9|8193.9|0
1730806200000|2024-11-05 11:30:00|8202.9|8194.9|8201.1|8193.1|8203.4|8195.4|8197.4|8189.4|0
1730806500000|2024-11-05 11:35:00|8201.4|8193.4|8200.6|8192.6|8202.9|8194.9|8199.9|8191.9|0
1730806800000|2024-11-05 11:40:00|8200.4|8192.4|8197.4|8189.4|8200.6|8192.6|8196.9|8188.9|0
1730807100000|2024-11-05 11:45:00|8198.4|8190.4|8194.6|8186.6|8198.4|8190.4|8192.9|8184.9|0
1730807400000|2024-11-05 11:50:00|8194.9|8186.9|8190.4|8182.4|8195.1|8187.1|8186.9|8178.9|0
1730807700000|2024-11-05 11:55:00|8189.9|8181.9|8185.6|8177.6|8190.4|8182.4|8185.1|8177.1|0
1730808000000|2024-11-05 12:00:00|8185.1|8177.1|8191.6|8183.6|8194.4|8186.4|8185.1|8177.1|0
1730808300000|2024-11-05 12:05:00|8191.9|8183.9|8190.4|8182.4|8193.6|8185.6|8189.9|8181.9|0
1730808600000|2024-11-05 12:10:00|8190.6|8182.6|8188.4|8180.4|8190.6|8182.6|8186.4|8178.4|0
1730808900000|2024-11-05 12:15:00|8188.1|8180.1|8186.4|8178.4|8189.4|8181.4|8186.4|8178.4|0
1730809200000|2024-11-05 12:20:00|8186.6|8178.6|8187.9|8179.9|8187.9|8179.9|8181.1|8173.1|0
1730809500000|2024-11-05 12:25:00|8188.1|8180.1|8188.4|8180.4|8189.9|8181.9|8186.9|8178.9|0
1730809800000|2024-11-05 12:30:00|8188.1|8180.1|8187.1|8179.1|8191.9|8183.9|8186.9|8178.9|0
1730810100000|2024-11-05 12:35:00|8186.9|8178.9|8188.4|8180.4|8188.4|8180.4|8184.6|8176.6|0
1730810400000|2024-11-05 12:40:00|8188.6|8180.6|8188.3|8180.3|8189.6|8181.6|8186.6|8178.6|0
1730810700000|2024-11-05 12:45:00|8188.1|8180.1|8183.3|8175.3|8188.1|8180.1|8182.1|8174.1|0
1730811000000|2024-11-05 12:50:00|8183.6|8175.6|8181.6|8173.6|8185.6|8177.6|8180.1|8172.1|0
1730811300000|2024-11-05 12:55:00|8181.8|8173.8|8181.6|8173.6|8183.1|8175.1|8180.8|8172.8|0
1730811600000|2024-11-05 13:00:00|8181.3|8173.3|8184.6|8176.6|8185.6|8177.6|8181.3|8173.3|0
1730811900000|2024-11-05 13:05:00|8184.3|8176.3|8180.1|8172.1|8184.8|8176.8|8179.8|8171.8|0
1730812200000|2024-11-05 13:10:00|8180.6|8172.6|8179.6|8171.6|8181.3|8173.3|8177.6|8169.6|0
1730812500000|2024-11-05 13:15:00|8179.3|8171.3|8181.3|8173.3|8181.6|8173.6|8177.6|8169.6|0
1730812800000|2024-11-05 13:20:00|8181.6|8173.6|8180.6|8172.6|8182.1|8174.1|8179.6|8171.6|0
1730813100000|2024-11-05 13:25:00|8180.1|8172.1|8177.8|8169.8|8180.1|8172.1|8176.1|8168.1|0
1730813400000|2024-11-05 13:30:00|8178.1|8170.1|8176.1|8168.1|8181.1|8173.1|8175.6|8167.6|0
1730813700000|2024-11-05 13:35:00|8176.3|8168.3|8171.1|8163.1|8176.3|8168.3|8170.6|8162.6|0
1730814000000|2024-11-05 13:40:00|8171.3|8163.3|8174.3|8166.3|8176.8|8168.8|8170.1|8162.1|0
1730814300000|2024-11-05 13:45:00|8174.1|8166.1|8178.8|8170.8|8181.1|8173.1|8174.1|8166.1|0
1730814600000|2024-11-05 13:50:00|8178.3|8170.3|8173.1|8165.1|8179.6|8171.6|8171.1|8163.1|0
1730814900000|2024-11-05 13:55:00|8173.6|8165.6|8167.1|8159.1|8174.1|8166.1|8166.3|8158.3|0
1730815200000|2024-11-05 14:00:00|8167.6|8159.6|8168.1|8160.1|8169.1|8161.1|8164.6|8156.6|0
1730815500000|2024-11-05 14:05:00|8168.8|8160.8|8169.6|8161.6|8170.6|8162.6|8167.6|8159.6|0
1730815800000|2024-11-05 14:10:00|8169.8|8161.8|8170.1|8162.1|8171.1|8163.1|8167.3|8159.3|0
1730816100000|2024-11-05 14:15:00|8170.3|8162.3|8167.3|8159.3|8172.1|8164.1|8166.8|8158.8|0
1730816400000|2024-11-05 14:20:00|8167.6|8159.6|8163.1|8155.1|8168.3|8160.3|8162.3|8154.3|0
1730816700000|2024-11-05 14:25:00|8162.8|8154.8|8160.1|8152.1|8163.1|8155.1|8157.1|8149.1|0
1730817000000|2024-11-05 14:30:00|8159.6|8151.6|8163.3|8155.3|8165.6|8157.6|8152.3|8144.3|0
1730817300000|2024-11-05 14:35:00|8163.6|8155.6|8167.3|8159.3|8167.6|8159.6|8159.8|8151.8|0
1730817600000|2024-11-05 14:40:00|8167.1|8159.1|8163.6|8155.6|8170.1|8162.1|8163.6|8155.6|0
1730817900000|2024-11-05 14:45:00|8163.1|8155.1|8156.6|8148.6|8163.1|8155.1|8155.1|8147.1|0
1730818200000|2024-11-05 14:50:00|8156.1|8148.1|8159.1|8151.1|8159.3|8151.3|8153.6|8145.6|0
1730818500000|2024-11-05 14:55:00|8158.6|8150.6|8160.1|8152.1|8162.3|8154.3|8158.1|8150.1|0
1730818800000|2024-11-05 15:00:00|8160.3|8152.3|8162.6|8154.6|8164.3|8156.3|8159.1|8151.1|0
1730819100000|2024-11-05 15:05:00|8162.1|8154.1|8160.6|8152.6|8164.6|8156.6|8159.6|8151.6|0
1730819400000|2024-11-05 15:10:00|8159.9|8151.9|8160.9|8152.9|8162.9|8154.9|8155.9|8147.9|0
1730819700000|2024-11-05 15:15:00|8161.1|8153.1|8165.4|8157.4|8165.9|8157.9|8158.1|8150.1|0
1730820000000|2024-11-05 15:20:00|8165.9|8157.9|8167.4|8159.4|8168.4|8160.4|8162.9|8154.9|0
1730820300000|2024-11-05 15:25:00|8167.1|8159.1|8166.4|8158.4|8168.9|8160.9|8163.1|8155.1|0
1730820600000|2024-11-05 15:30:00|8166.1|8158.1|8169.9|8161.9|8170.4|8162.4|8165.1|8157.1|0
1730820900000|2024-11-05 15:35:00|8168.9|8160.9|8174.6|8166.6|8175.4|8167.4|8168.1|8160.1|0
1730821200000|2024-11-05 15:40:00|8174.9|8166.9|8178.9|8170.9|8179.4|8171.4|8174.6|8166.6|0
1730821500000|2024-11-05 15:45:00|8178.6|8170.6|8175.6|8167.6|8178.9|8170.9|8174.9|8166.9|0
1730821800000|2024-11-05 15:50:00|8175.9|8167.9|8178.1|8170.1|8179.4|8171.4|8173.9|8165.9|0
1730822100000|2024-11-05 15:55:00|8177.9|8169.9|8182.9|8174.9|8182.9|8174.9|8176.1|8168.1|0
1730822400000|2024-11-05 16:00:00|8182.6|8174.6|8183.4|8175.4|8184.4|8176.4|8178.9|8170.9|0
1730822700000|2024-11-05 16:05:00|8182.9|8174.9|8182.4|8174.4|8185.4|8177.4|8182.1|8174.1|0
1730823000000|2024-11-05 16:10:00|8182.1|8174.1|8183.4|8175.4|8185.6|8177.6|8181.4|8173.4|0
1730823300000|2024-11-05 16:15:00|8183.6|8175.6|8181.4|8173.4|8183.9|8175.9|8179.4|8171.4|0
1730823600000|2024-11-05 16:20:00|8181.6|8173.6|8179.9|8171.9|8182.6|8174.6|8178.9|8170.9|0
1730823900000|2024-11-05 16:25:00|8179.6|8171.6|8178.9|8170.9|8181.9|8173.9|8177.6|8169.6|0
1730824200000|2024-11-05 16:30:00|8179.4|8171.4|8177.4|8169.4|8179.9|8171.9|8176.4|8168.4|0
1730824500000|2024-11-05 16:35:00|8176.4|8168.4|8181.6|8173.6|8181.6|8173.6|8173.4|8165.4|0
1730824800000|2024-11-05 16:40:00|8181.4|8173.4|8182.1|8174.1|8183.4|8175.4|8180.6|8172.6|0
1730825100000|2024-11-05 16:45:00|8181.9|8173.9|8181.9|8173.9|8183.9|8175.9|8180.9|8172.9|0
1730825400000|2024-11-05 16:50:00|8181.6|8173.6|8181.4|8173.4|8182.4|8174.4|8180.6|8172.6|0
1730825700000|2024-11-05 16:55:00|8181.1|8173.1|8180.4|8172.4|8182.4|8174.4|8179.4|8171.4|0
1730826000000|2024-11-05 17:00:00|8180.1|8172.1|8177.9|8169.9|8180.4|8172.4|8177.6|8169.6|0
1730826300000|2024-11-05 17:05:00|8177.6|8169.6|8177.6|8169.6|8178.4|8170.4|8176.9|8168.9|0
1730826600000|2024-11-05 17:10:00|8176.9|8168.9|8177.9|8169.9|8179.1|8171.1|8175.9|8167.9|0
1730826900000|2024-11-05 17:15:00|8177.4|8169.4|8181.9|8173.9|8181.9|8173.9|8176.4|8168.4|0
1730827200000|2024-11-05 17:20:00|8181.6|8173.6|8183.9|8175.9|8183.9|8175.9|8180.6|8172.6|0
1730827500000|2024-11-05 17:25:00|8183.6|8175.6|8182.4|8174.4|8184.9|8176.9|8181.6|8173.6|0
1730827800000|2024-11-05 17:30:00|8182.6|8174.6|8183.4|8175.4|8184.4|8176.4|8182.4|8174.4|0
1730828100000|2024-11-05 17:35:00|8183.6|8175.6|8180.9|8172.9|8183.6|8175.6|8180.9|8172.9|0
1730828400000|2024-11-05 17:40:00|8181.4|8173.4|8181.9|8173.9|8183.4|8175.4|8181.1|8173.1|0
1730828700000|2024-11-05 17:45:00|8181.6|8173.6|8185.6|8177.6|8185.9|8177.9|8180.9|8172.9|0
1730829000000|2024-11-05 17:50:00|8185.9|8177.9|8185.4|8177.4|8185.9|8177.9|8182.9|8174.9|0
1730829300000|2024-11-05 17:55:00|8185.1|8177.1|8180.9|8172.9|8185.4|8177.4|8180.4|8172.4|0
1730829600000|2024-11-05 18:00:00|8180.4|8172.4|8180.4|8172.4|8180.9|8172.9|8178.6|8170.6|0
1730829900000|2024-11-05 18:05:00|8179.9|8171.9|8180.6|8172.6|8181.4|8173.4|8179.4|8171.4|0
1730830200000|2024-11-05 18:10:00|8180.9|8172.9|8178.4|8170.4|8182.4|8174.4|8177.9|8169.9|0
1730830500000|2024-11-05 18:15:00|8178.6|8170.6|8176.9|8168.9|8181.4|8173.4|8176.6|8168.6|0
1730830800000|2024-11-05 18:20:00|8176.6|8168.6|8175.4|8167.4|8176.9|8168.9|8173.4|8165.4|0
1730831100000|2024-11-05 18:25:00|8175.1|8167.1|8176.9|8168.9|8177.6|8169.6|8174.4|8166.4|0
1730831400000|2024-11-05 18:30:00|8176.6|8168.6|8173.1|8165.1|8176.9|8168.9|8172.4|8164.4|0
1730831700000|2024-11-05 18:35:00|8173.4|8165.4|8172.9|8164.9|8173.6|8165.6|8170.9|8162.9|0
1730832000000|2024-11-05 18:40:00|8173.1|8165.1|8172.4|8164.4|8174.4|8166.4|8171.6|8163.6|0
1730832300000|2024-11-05 18:45:00|8172.6|8164.6|8171.4|8163.4|8173.9|8165.9|8170.4|8162.4|0
1730832600000|2024-11-05 18:50:00|8171.6|8163.6|8174.6|8166.6|8174.9|8166.9|8171.1|8163.1|0
1730832900000|2024-11-05 18:55:00|8174.9|8166.9|8174.9|8166.9|8176.4|8168.4|8174.4|8166.4|0
1730833200000|2024-11-05 19:00:00|8174.6|8166.6|8178.6|8170.6|8178.9|8170.9|8174.6|8166.6|0
1730833500000|2024-11-05 19:05:00|8178.9|8170.9|8181.1|8173.1|8181.4|8173.4|8177.4|8169.4|0
1730833800000|2024-11-05 19:10:00|8181.4|8173.4|8176.4|8168.4|8181.4|8173.4|8175.6|8167.6|0
1730834100000|2024-11-05 19:15:00|8176.1|8168.1|8176.4|8168.4|8178.4|8170.4|8175.6|8167.6|0
1730834400000|2024-11-05 19:20:00|8176.1|8168.1|8174.4|8166.4|8176.1|8168.1|8171.9|8163.9|0
1730834700000|2024-11-05 19:25:00|8174.6|8166.6|8173.9|8165.9|8176.4|8168.4|8173.6|8165.6|0
1730835000000|2024-11-05 19:30:00|8174.1|8166.1|8173.6|8165.6|8174.6|8166.6|8172.1|8164.1|0
1730835300000|2024-11-05 19:35:00|8173.9|8165.9|8177.1|8169.1|8177.1|8169.1|8173.6|8165.6|0
1730835600000|2024-11-05 19:40:00|8176.9|8168.9|8177.4|8169.4|8178.4|8170.4|8176.4|8168.4|0
1730835900000|2024-11-05 19:45:00|8177.6|8169.6|8177.6|8169.6|8178.9|8170.9|8176.9|8168.9|0
1730836200000|2024-11-05 19:50:00|8177.4|8169.4|8172.9|8164.9|8177.4|8169.4|8171.4|8163.4|0
1730836500000|2024-11-05 19:55:00|8173.1|8165.1|8171.6|8163.6|8173.1|8165.1|8168.9|8160.9|0
1730836800000|2024-11-05 20:00:00|8171.4|8163.4|8174.1|8166.1|8176.1|8168.1|8170.9|8162.9|0
1730837100000|2024-11-05 20:05:00|8174.4|8166.4|8180.4|8172.4|8180.6|8172.6|8174.1|8166.1|0
1730837400000|2024-11-05 20:10:00|8180.1|8172.1|8178.6|8170.6|8180.9|8172.9|8177.6|8169.6|0
1730837700000|2024-11-05 20:15:00|8178.4|8170.4|8179.4|8171.4|8179.9|8171.9|8177.6|8169.6|0
1730838000000|2024-11-05 20:20:00|8179.1|8171.1|8177.1|8169.1|8179.1|8171.1|8176.1|8168.1|0
1730838300000|2024-11-05 20:25:00|8177.4|8169.4|8177.4|8169.4|8177.6|8169.6|8175.1|8167.1|0
1730838600000|2024-11-05 20:30:00|8176.9|8168.9|8179.6|8171.6|8180.9|8172.9|8175.9|8167.9|0
1730838900000|2024-11-05 20:35:00|8179.4|8171.4|8178.6|8170.6|8180.4|8172.4|8177.9|8169.9|0
1730839200000|2024-11-05 20:40:00|8177.9|8169.9|8177.9|8169.9|8178.9|8170.9|8175.9|8167.9|0
1730839500000|2024-11-05 20:45:00|8178.4|8170.4|8180.1|8172.1|8181.6|8173.6|8178.4|8170.4|0
1730839800000|2024-11-05 20:50:00|8180.4|8172.4|8183.4|8175.4|8184.9|8176.9|8179.9|8171.9|0
1730840100000|2024-11-05 20:55:00|8183.6|8175.6|8182.8|8174.8|8183.6|8175.6|8180.6|8172.6|0
1730840400000|2024-11-05 21:00:00|8182.9|8174.9|8184.2|8176.2|8185|8177|8182.3|8174.3|0
1730840700000|2024-11-05 21:05:00|8184.1|8176.1|8187.4|8179.4|8189.3|8181.3|8183.9|8175.9|0
1730841000000|2024-11-05 21:10:00|8187.6|8179.6|8188.8|8180.8|8190.5|8182.5|8187.1|8179.1|0
1730841300000|2024-11-05 21:15:00|8188.1|8180.1|8184.4|8176.4|8188.1|8180.1|8182.2|8174.2|0
1730841600000|2024-11-05 21:20:00|8184.3|8176.3|8188.4|8180.4|8188.9|8180.9|8184.1|8176.1|0
1730841900000|2024-11-05 21:25:00|8188.6|8180.6|8187.8|8179.8|8188.6|8180.6|8186.8|8178.8|0
1730842200000|2024-11-05 21:30:00|8187.7|8179.7|8187.6|8179.6|8187.8|8179.8|8185.6|8177.6|0
1730842500000|2024-11-05 21:35:00|8187.5|8179.5|8187.7|8179.7|8189|8181|8187.3|8179.3|0
1730842800000|2024-11-05 21:40:00|8187.6|8179.6|8184.9|8176.9|8187.6|8179.6|8184.9|8176.9|0
1730843100000|2024-11-05 21:45:00|8184.7|8176.7|8184.1|8176.1|8184.7|8176.7|8182.9|8174.9|0
1730843400000|2024-11-05 21:50:00|8184.3|8176.3|8184.5|8176.5|8186|8178|8183.6|8175.6|0
1730843700000|2024-11-05 21:55:00|8184.4|8176.4|8188.7|8180.7|8189.7|8181.7|8184.4|8176.4|0
1730844000000|2024-11-05 22:00:00|8188.6|8180.6|8187.4|8179.4|8188.6|8180.6|8187.4|8179.4|0
1730844300000|2024-11-05 22:05:00|8187.3|8179.3|8186.4|8178.4|8187.3|8179.3|8186.4|8178.4|0
1730844600000|2024-11-05 22:10:00|8186.3|8178.3|8185.6|8177.6|8186.4|8178.4|8185.3|8177.3|0
1730844900000|2024-11-05 22:15:00|8186|8178|8185.8|8177.8|8186.4|8178.4|8185.5|8177.5|0
1730845200000|2024-11-05 22:20:00|8185.7|8177.7|8185.6|8177.6|8185.9|8177.9|8185.6|8177.6|0
1730845500000|2024-11-05 22:25:00|8185.7|8177.7|8186.5|8178.5|8186.6|8178.6|8185.7|8177.7|0
1730845800000|2024-11-05 22:30:00|8186.6|8178.6|8186.6|8178.6|8186.6|8178.6|8186.2|8178.2|0
1730846100000|2024-11-05 22:35:00|8186.7|8178.7|8186.5|8178.5|8186.9|8178.9|8186.5|8178.5|0
1730846400000|2024-11-05 22:40:00|8186.6|8178.6|8186.5|8178.5|8186.6|8178.6|8186.4|8178.4|0
1730846700000|2024-11-05 22:45:00|8186.4|8178.4|8186.6|8178.6|8186.7|8178.7|8186.4|8178.4|0
1730847000000|2024-11-05 22:50:00|8186.7|8178.7|8186.9|8178.9|8186.9|8178.9|8186.6|8178.6|0
1730847300000|2024-11-05 22:55:00|8186.8|8178.8|8186.5|8178.5|8186.9|8178.9|8186.4|8178.4|0
1730847600000|2024-11-05 23:00:00|8186.3|8178.3|8186.2|8178.2|8187.2|8179.2|8184.4|8176.4|0
1730847900000|2024-11-05 23:05:00|8186.4|8178.4|8187.9|8179.9|8187.9|8179.9|8184.3|8176.3|0
1730848200000|2024-11-05 23:10:00|8188|8180|8184.7|8176.7|8188|8180|8184.7|8176.7|0
1730848500000|2024-11-05 23:15:00|8184.8|8176.8|8183.2|8175.2|8185|8177|8182|8174|0
1730848800000|2024-11-05 23:20:00|8183.1|8175.1|8181.7|8173.7|8183.7|8175.7|8181.3|8173.3|0
1730849100000|2024-11-05 23:25:00|8181.8|8173.8|8184.5|8176.5|8184.5|8176.5|8181.4|8173.4|0
1730849400000|2024-11-05 23:30:00|8184.7|8176.7|8185.4|8177.4|8186.2|8178.2|8183.2|8175.2|0
1730849700000|2024-11-05 23:35:00|8185.5|8177.5|8183|8175|8185.5|8177.5|8182.5|8174.5|0
1730850000000|2024-11-05 23:40:00|8183.1|8175.1|8183.7|8175.7|8184.3|8176.3|8182.8|8174.8|0
1730850300000|2024-11-05 23:45:00|8183.8|8175.8|8183.5|8175.5|8184.9|8176.9|8183.2|8175.2|0
1730850600000|2024-11-05 23:50:00|8183.4|8175.4|8185.8|8177.8|8186.3|8178.3|8183.2|8175.2|0
1730850900000|2024-11-05 23:55:00|8185.7|8177.7|8182.2|8174.2|8185.7|8177.7|8181.4|8173.4|0
1730851200000|2024-11-06 00:00:00|8182.1|8174.1|8185.2|8177.2|8186.2|8178.2|8181.7|8173.7|0
1730851500000|2024-11-06 00:05:00|8185.1|8177.1|8186.1|8178.1|8188.4|8180.4|8184.7|8176.7|0
1730851800000|2024-11-06 00:10:00|8186|8178|8186.3|8178.3|8187.1|8179.1|8183.4|8175.4|0
1730852100000|2024-11-06 00:15:00|8186.4|8178.4|8188.1|8180.1|8189.9|8181.9|8177.4|8169.4|0
1730852400000|2024-11-06 00:20:00|8187.1|8179.1|8194|8186|8196|8188|8186.6|8178.6|0
1730852700000|2024-11-06 00:25:00|8194.1|8186.1|8194.7|8186.7|8198.2|8190.2|8193.5|8185.5|0
1730853000000|2024-11-06 00:30:00|8194.9|8186.9|8197.8|8189.8|8199.3|8191.3|8193.6|8185.6|0
1730853300000|2024-11-06 00:35:00|8197.7|8189.7|8190.7|8182.7|8199.1|8191.1|8190.6|8182.6|0
1730853600000|2024-11-06 00:40:00|8190.8|8182.8|8193.5|8185.5|8194|8186|8187.9|8179.9|0
1730853900000|2024-11-06 00:45:00|8193.4|8185.4|8193.8|8185.8|8194.8|8186.8|8189.9|8181.9|0
1730854200000|2024-11-06 00:50:00|8193.7|8185.7|8194.1|8186.1|8196.8|8188.8|8191.3|8183.3|0
1730854500000|2024-11-06 00:55:00|8194.3|8186.3|8186.9|8178.9|8194.3|8186.3|8185.6|8177.6|0
1730854800000|2024-11-06 01:00:00|8186.8|8178.8|8198.6|8190.6|8200.9|8192.9|8185.4|8177.4|0
1730855100000|2024-11-06 01:05:00|8199.4|8191.4|8204.9|8196.9|8206.4|8198.4|8199.4|8191.4|0
1730855400000|2024-11-06 01:10:00|8204.6|8196.6|8205.4|8197.4|8209.9|8201.9|8203.9|8195.9|0
1730855700000|2024-11-06 01:15:00|8205.1|8197.1|8205.1|8197.1|8206.6|8198.6|8203.4|8195.4|0
1730856000000|2024-11-06 01:20:00|8205.4|8197.4|8205.6|8197.6|8205.9|8197.9|8203.4|8195.4|0
1730856300000|2024-11-06 01:25:00|8205.4|8197.4|8203.6|8195.6|8205.9|8197.9|8200.1|8192.1|0
1730856600000|2024-11-06 01:30:00|8204.4|8196.4|8208.4|8200.4|8209.6|8201.6|8203.6|8195.6|0
1730856900000|2024-11-06 01:35:00|8207.9|8199.9|8204.6|8196.6|8210.1|8202.1|8202.9|8194.9|0
1730857200000|2024-11-06 01:40:00|8204.9|8196.9|8201.9|8193.9|8204.9|8196.9|8199.9|8191.9|0
1730857500000|2024-11-06 01:45:00|8201.6|8193.6|8195.9|8187.9|8201.9|8193.9|8195.9|8187.9|0
1730857800000|2024-11-06 01:50:00|8196.1|8188.1|8201.6|8193.6|8202.1|8194.1|8194.6|8186.6|0
1730858100000|2024-11-06 01:55:00|8201.4|8193.4|8204.4|8196.4|8204.6|8196.6|8200.1|8192.1|0
1730858400000|2024-11-06 02:00:00|8204.6|8196.6|8204.6|8196.6|8206.1|8198.1|8201.4|8193.4|0
1730858700000|2024-11-06 02:05:00|8204.9|8196.9|8211.9|8203.9|8211.9|8203.9|8203.9|8195.9|0
1730859000000|2024-11-06 02:10:00|8211.4|8203.4|8215.1|8207.1|8217.1|8209.1|8210.9|8202.9|0
1730859300000|2024-11-06 02:15:00|8214.9|8206.9|8219.9|8211.9|8219.9|8211.9|8214.4|8206.4|0
1730859600000|2024-11-06 02:20:00|8219.4|8211.4|8212.6|8204.6|8219.6|8211.6|8210.4|8202.4|0
1730859900000|2024-11-06 02:25:00|8212.9|8204.9|8219.1|8211.1|8219.4|8211.4|8210.6|8202.6|0
1730860200000|2024-11-06 02:30:00|8218.1|8210.1|8215.9|8207.9|8220.9|8212.9|8212.1|8204.1|0
1730860500000|2024-11-06 02:35:00|8215.6|8207.6|8217.1|8209.1|8220.9|8212.9|8211.6|8203.6|0
1730860800000|2024-11-06 02:40:00|8217.4|8209.4|8220.1|8212.1|8220.4|8212.4|8211.6|8203.6|0
1730861100000|2024-11-06 02:45:00|8219.6|8211.6|8220.9|8212.9|8221.6|8213.6|8216.4|8208.4|0
1730861400000|2024-11-06 02:50:00|8220.6|8212.6|8229.9|8221.9|8229.9|8221.9|8218.6|8210.6|0
1730861700000|2024-11-06 02:55:00|8229.6|8221.6|8234.4|8226.4|8235.4|8227.4|8224.6|8216.6|0
1730862000000|2024-11-06 03:00:00|8235.1|8227.1|8235.1|8227.1|8239.1|8231.1|8230.1|8222.1|0
1730862300000|2024-11-06 03:05:00|8234.9|8226.9|8229.6|8221.6|8234.9|8226.9|8223.4|8215.4|0
1730862600000|2024-11-06 03:10:00|8229.4|8221.4|8221.4|8213.4|8229.4|8221.4|8221.4|8213.4|0
1730862900000|2024-11-06 03:15:00|8222.1|8214.1|8218.6|8210.6|8223.6|8215.6|8213.4|8205.4|0
1730863200000|2024-11-06 03:20:00|8218.9|8210.9|8213.9|8205.9|8221.4|8213.4|8212.9|8204.9|0
1730863500000|2024-11-06 03:25:00|8213.6|8205.6|8208.6|8200.6|8219.6|8211.6|8207.4|8199.4|0
1730863800000|2024-11-06 03:30:00|8207.9|8199.9|8192.9|8184.9|8207.9|8199.9|8192.6|8184.6|0
1730864100000|2024-11-06 03:35:00|8193.4|8185.4|8205.6|8197.6|8205.9|8197.9|8188.1|8180.1|0
1730864400000|2024-11-06 03:40:00|8205.9|8197.9|8204.6|8196.6|8207.1|8199.1|8193.6|8185.6|0
1730864700000|2024-11-06 03:45:00|8202.4|8194.4|8198.1|8190.1|8204.4|8196.4|8193.4|8185.4|0
1730865000000|2024-11-06 03:50:00|8197.6|8189.6|8191.6|8183.6|8199.6|8191.6|8186.9|8178.9|0
1730865300000|2024-11-06 03:55:00|8191.1|8183.1|8177.9|8169.9|8191.4|8183.4|8175.6|8167.6|0
1730865600000|2024-11-06 04:00:00|8178.6|8170.6|8183.1|8175.1|8184.9|8176.9|8177.1|8169.1|0
1730865900000|2024-11-06 04:05:00|8183.4|8175.4|8184.6|8176.6|8191.6|8183.6|8180.4|8172.4|0
1730866200000|2024-11-06 04:10:00|8184.9|8176.9|8198.4|8190.4|8198.6|8190.6|8183.9|8175.9|0
1730866500000|2024-11-06 04:15:00|8198.6|8190.6|8183.4|8175.4|8198.9|8190.9|8169.9|8161.9|0
1730866800000|2024-11-06 04:20:00|8183.6|8175.6|8183.6|8175.6|8187.1|8179.1|8179.6|8171.6|0
1730867100000|2024-11-06 04:25:00|8184.9|8176.9|8184.1|8176.1|8190.9|8182.9|8180.4|8172.4|0
1730867400000|2024-11-06 04:30:00|8184.6|8176.6|8187.9|8179.9|8188.6|8180.6|8179.6|8171.6|0
1730867700000|2024-11-06 04:35:00|8186.6|8178.6|8188.4|8180.4|8193.4|8185.4|8185.4|8177.4|0
1730868000000|2024-11-06 04:40:00|8190.4|8182.4|8192.1|8184.1|8197.4|8189.4|8189.6|8181.6|0
1730868300000|2024-11-06 04:45:00|8191.4|8183.4|8193.1|8185.1|8195.1|8187.1|8189.6|8181.6|0
1730868600000|2024-11-06 04:50:00|8192.9|8184.9|8190.9|8182.9|8194.6|8186.6|8189.4|8181.4|0
1730868900000|2024-11-06 04:55:00|8190.6|8182.6|8190.6|8182.6|8195.6|8187.6|8188.9|8180.9|0
1730869200000|2024-11-06 05:00:00|8190.4|8182.4|8186.1|8178.1|8190.6|8182.6|8181.6|8173.6|0
1730869500000|2024-11-06 05:05:00|8185.9|8177.9|8186.1|8178.1|8191.1|8183.1|8184.6|8176.6|0
1730869800000|2024-11-06 05:10:00|8186.4|8178.4|8183.4|8175.4|8189.1|8181.1|8180.1|8172.1|0
1730870100000|2024-11-06 05:15:00|8183.1|8175.1|8180.4|8172.4|8186.4|8178.4|8180.4|8172.4|0
1730870400000|2024-11-06 05:20:00|8180.1|8172.1|8187.1|8179.1|8187.1|8179.1|8180.1|8172.1|0
1730870700000|2024-11-06 05:25:00|8187.9|8179.9|8183.1|8175.1|8191.4|8183.4|8181.6|8173.6|0
1730871000000|2024-11-06 05:30:00|8183.4|8175.4|8181.9|8173.9|8185.6|8177.6|8181.1|8173.1|0
1730871300000|2024-11-06 05:35:00|8181.4|8173.4|8180.9|8172.9|8182.1|8174.1|8178.4|8170.4|0
1730871600000|2024-11-06 05:40:00|8180.6|8172.6|8173.9|8165.9|8184.6|8176.6|8172.4|8164.4|0
1730871900000|2024-11-06 05:45:00|8174.4|8166.4|8172.6|8164.6|8177.9|8169.9|8169.1|8161.1|0
1730872200000|2024-11-06 05:50:00|8172.1|8164.1|8169.4|8161.4|8173.6|8165.6|8165.6|8157.6|0
1730872500000|2024-11-06 05:55:00|8169.1|8161.1|8170.1|8162.1|8175.1|8167.1|8165.1|8157.1|0
1730872800000|2024-11-06 06:00:00|8169.1|8161.1|8166.6|8158.6|8170.1|8162.1|8164.6|8156.6|0
1730873100000|2024-11-06 06:05:00|8166.9|8158.9|8176.1|8168.1|8177.1|8169.1|8166.6|8158.6|0
1730873400000|2024-11-06 06:10:00|8177.1|8169.1|8187.4|8179.4|8193.4|8185.4|8177.1|8169.1|0
1730873700000|2024-11-06 06:15:00|8188.6|8180.6|8202.4|8194.4|8206.6|8198.6|8188.1|8180.1|0
1730874000000|2024-11-06 06:20:00|8200.6|8192.6|8200.6|8192.6|8209.9|8201.9|8200.1|8192.1|0
1730874300000|2024-11-06 06:25:00|8200.4|8192.4|8217.9|8209.9|8218.1|8210.1|8200.4|8192.4|0
1730874600000|2024-11-06 06:30:00|8219.1|8211.1|8238.4|8230.4|8241.9|8233.9|8218.9|8210.9|0
1730874900000|2024-11-06 06:35:00|8237.1|8229.1|8235.6|8227.6|8241.6|8233.6|8223.4|8215.4|0
1730875200000|2024-11-06 06:40:00|8235.4|8227.4|8242.4|8234.4|8243.1|8235.1|8227.4|8219.4|0
1730875500000|2024-11-06 06:45:00|8241.4|8233.4|8238.4|8230.4|8241.9|8233.9|8234.1|8226.1|0
1730875800000|2024-11-06 06:50:00|8238.9|8230.9|8248.6|8240.6|8252.1|8244.1|8238.9|8230.9|0
1730876100000|2024-11-06 06:55:00|8247.9|8239.9|8242.4|8234.4|8251.9|8243.9|8242.4|8234.4|0
1730876400000|2024-11-06 07:00:00|8243.1|8235.1|8238.1|8230.1|8245.9|8237.9|8232.9|8224.9|0
1730876700000|2024-11-06 07:05:00|8238.4|8230.4|8264.4|8256.4|8273.1|8265.1|8234.1|8226.1|0
1730877000000|2024-11-06 07:10:00|8264.6|8256.6|8255.9|8247.9|8266.4|8258.4|8244.9|8236.9|0
1730877300000|2024-11-06 07:15:00|8256.1|8248.1|8257.6|8249.6|8259.6|8251.6|8251.1|8243.1|0
1730877600000|2024-11-06 07:20:00|8258.1|8250.1|8264.1|8256.1|8264.4|8256.4|8254.4|8246.4|0
1730877900000|2024-11-06 07:25:00|8263.9|8255.9|8248.4|8240.4|8270.9|8262.9|8247.9|8239.9|0
1730878200000|2024-11-06 07:30:00|8253.4|8245.4|8266.6|8258.6|8269.1|8261.1|8247.9|8239.9|0
1730878500000|2024-11-06 07:35:00|8267.1|8259.1|8269.4|8261.4|8273.4|8265.4|8266.1|8258.1|0
1730878800000|2024-11-06 07:40:00|8269.9|8261.9|8262.4|8254.4|8276.6|8268.6|8257.6|8249.6|0
1730879100000|2024-11-06 07:45:00|8261.9|8253.9|8247.4|8239.4|8262.6|8254.6|8246.4|8238.4|0
1730879400000|2024-11-06 07:50:00|8246.4|8238.4|8236.9|8228.9|8251.4|8243.4|8234.1|8226.1|0
1730879700000|2024-11-06 07:55:00|8237.9|8229.9|8246.9|8238.9|8251.9|8243.9|8233.6|8225.6|0
1730880000000|2024-11-06 08:00:00|8239.1|8231.1|8242.9|8234.9|8254.1|8246.1|8235.1|8227.1|0
1730880300000|2024-11-06 08:05:00|8242.4|8234.4|8248.1|8240.1|8253.1|8245.1|8239.6|8231.6|0
1730880600000|2024-11-06 08:10:00|8245.1|8237.1|8265.1|8257.1|8265.6|8257.6|8243.9|8235.9|0
1730880900000|2024-11-06 08:15:00|8264.6|8256.6|8283.1|8275.1|8283.4|8275.4|8264.1|8256.1|0
1730881200000|2024-11-06 08:20:00|8284.1|8276.1|8282.6|8274.6|8291.1|8283.1|8281.6|8273.6|0
1730881500000|2024-11-06 08:25:00|8282.4|8274.4|8287.1|8279.1|8289.4|8281.4|8277.9|8269.9|0
1730881800000|2024-11-06 08:30:00|8287.4|8279.4|8296.6|8288.6|8302.9|8294.9|8284.4|8276.4|0
1730882100000|2024-11-06 08:35:00|8296.4|8288.4|8293.9|8285.9|8302.9|8294.9|8290.1|8282.1|0
1730882400000|2024-11-06 08:40:00|8295.6|8287.6|8291.1|8283.1|8301.1|8293.1|8289.6|8281.6|0
1730882700000|2024-11-06 08:45:00|8291.4|8283.4|8292.6|8284.6|8294.6|8286.6|8285.6|8277.6|0
1730883000000|2024-11-06 08:50:00|8292.4|8284.4|8298.4|8290.4|8300.9|8292.9|8291.6|8283.6|0
1730883300000|2024-11-06 08:55:00|8298.6|8290.6|8305.1|8297.1|8305.1|8297.1|8295.6|8287.6|0
1730883600000|2024-11-06 09:00:00|8304.6|8296.6|8303.9|8295.9|8305.1|8297.1|8298.6|8290.6|0
1730883900000|2024-11-06 09:05:00|8303.4|8295.4|8300.9|8292.9|8308.4|8300.4|8297.6|8289.6|0
1730884200000|2024-11-06 09:10:00|8301.4|8293.4|8300.4|8292.4|8305.4|8297.4|8299.9|8291.9|0
1730884500000|2024-11-06 09:15:00|8300.9|8292.9|8298.6|8290.6|8303.4|8295.4|8295.9|8287.9|0
1730884800000|2024-11-06 09:20:00|8298.4|8290.4|8290.9|8282.9|8298.6|8290.6|8289.1|8281.1|0
1730885100000|2024-11-06 09:25:00|8292.1|8284.1|8286.6|8278.6|8293.4|8285.4|8283.1|8275.1|0
1730885400000|2024-11-06 09:30:00|8286.9|8278.9|8286.4|8278.4|8289.6|8281.6|8281.4|8273.4|0
1730885700000|2024-11-06 09:35:00|8286.1|8278.1|8272.6|8264.6|8286.1|8278.1|8272.1|8264.1|0
1730886000000|2024-11-06 09:40:00|8272.4|8264.4|8265.6|8257.6|8273.1|8265.1|8264.4|8256.4|0
1730886300000|2024-11-06 09:45:00|8266.1|8258.1|8266.9|8258.9|8268.1|8260.1|8258.6|8250.6|0
1730886600000|2024-11-06 09:50:00|8267.1|8259.1|8275.4|8267.4|8276.4|8268.4|8264.1|8256.1|0
1730886900000|2024-11-06 09:55:00|8275.6|8267.6|8283.6|8275.6|8283.9|8275.9|8273.9|8265.9|0
1730887200000|2024-11-06 10:00:00|8284.1|8276.1|8286.1|8278.1|8286.6|8278.6|8281.6|8273.6|0
1730887500000|2024-11-06 10:05:00|8285.9|8277.9|8287.1|8279.1|8287.1|8279.1|8282.4|8274.4|0
1730887800000|2024-11-06 10:10:00|8286.9|8278.9|8293.6|8285.6|8293.9|8285.9|8282.6|8274.6|0
1730888100000|2024-11-06 10:15:00|8294.1|8286.1|8295.4|8287.4|8297.4|8289.4|8292.4|8284.4|0
1730888400000|2024-11-06 10:20:00|8295.6|8287.6|8286.6|8278.6|8296.1|8288.1|8285.6|8277.6|0
1730888700000|2024-11-06 10:25:00|8286.9|8278.9|8286.9|8278.9|8289.4|8281.4|8283.6|8275.6|0
1730889000000|2024-11-06 10:30:00|8286.6|8278.6|8290.4|8282.4|8293.9|8285.9|8286.4|8278.4|0
1730889300000|2024-11-06 10:35:00|8289.9|8281.9|8289.4|8281.4|8292.4|8284.4|8288.9|8280.9|0
1730889600000|2024-11-06 10:40:00|8289.9|8281.9|8284.1|8276.1|8290.9|8282.9|8281.4|8273.4|0
1730889900000|2024-11-06 10:45:00|8284.4|8276.4|8272.1|8264.1|8284.6|8276.6|8272.1|8264.1|0
1730890200000|2024-11-06 10:50:00|8271.9|8263.9|8278.9|8270.9|8278.9|8270.9|8268.9|8260.9|0
1730890500000|2024-11-06 10:55:00|8278.6|8270.6|8277.1|8269.1|8281.1|8273.1|8276.6|8268.6|0
1730890800000|2024-11-06 11:00:00|8277.4|8269.4|8274.6|8266.6|8281.9|8273.9|8271.4|8263.4|0
1730891100000|2024-11-06 11:05:00|8274.4|8266.4|8277.9|8269.9|8278.9|8270.9|8272.6|8264.6|0
1730891400000|2024-11-06 11:10:00|8277.4|8269.4|8275.1|8267.1|8277.6|8269.6|8272.6|8264.6|0
1730891700000|2024-11-06 11:15:00|8275.4|8267.4|8279.1|8271.1|8280.4|8272.4|8272.1|8264.1|0
1730892000000|2024-11-06 11:20:00|8278.9|8270.9|8282.6|8274.6|8282.9|8274.9|8277.4|8269.4|0
1730892300000|2024-11-06 11:25:00|8282.9|8274.9|8271.9|8263.9|8282.9|8274.9|8269.4|8261.4|0
1730892600000|2024-11-06 11:30:00|8271.6|8263.6|8267.4|8259.4|8273.4|8265.4|8266.9|8258.9|0
1730892900000|2024-11-06 11:35:00|8268.1|8260.1|8263.9|8255.9|8272.4|8264.4|8263.1|8255.1|0
1730893200000|2024-11-06 11:40:00|8263.6|8255.6|8264.1|8256.1|8268.6|8260.6|8259.6|8251.6|0
1730893500000|2024-11-06 11:45:00|8263.6|8255.6|8253.4|8245.4|8264.9|8256.9|8253.4|8245.4|0
1730893800000|2024-11-06 11:50:00|8254.1|8246.1|8253.6|8245.6|8256.1|8248.1|8250.1|8242.1|0
1730894100000|2024-11-06 11:55:00|8253.9|8245.9|8256.6|8248.6|8258.6|8250.6|8251.1|8243.1|0
1730894400000|2024-11-06 12:00:00|8256.1|8248.1|8259.9|8251.9|8262.6|8254.6|8251.6|8243.6|0
1730894700000|2024-11-06 12:05:00|8260.1|8252.1|8262.6|8254.6|8266.9|8258.9|8259.1|8251.1|0
1730895000000|2024-11-06 12:10:00|8262.9|8254.9|8260.9|8252.9|8264.6|8256.6|8255.6|8247.6|0
1730895300000|2024-11-06 12:15:00|8260.6|8252.6|8260.6|8252.6|8262.4|8254.4|8258.4|8250.4|0
1730895600000|2024-11-06 12:20:00|8260.4|8252.4|8252.6|8244.6|8260.4|8252.4|8252.1|8244.1|0
1730895900000|2024-11-06 12:25:00|8253.1|8245.1|8252.1|8244.1|8258.4|8250.4|8249.9|8241.9|0
1730896200000|2024-11-06 12:30:00|8252.4|8244.4|8255.4|8247.4|8255.6|8247.6|8248.1|8240.1|0
1730896500000|2024-11-06 12:35:00|8255.1|8247.1|8258.9|8250.9|8260.1|8252.1|8251.6|8243.6|0
1730896800000|2024-11-06 12:40:00|8258.4|8250.4|8255.1|8247.1|8260.9|8252.9|8254.6|8246.6|0
1730897100000|2024-11-06 12:45:00|8254.6|8246.6|8251.9|8243.9|8258.1|8250.1|8250.9|8242.9|0
1730897400000|2024-11-06 12:50:00|8252.1|8244.1|8250.4|8242.4|8252.9|8244.9|8247.9|8239.9|0
1730897700000|2024-11-06 12:55:00|8250.9|8242.9|8246.4|8238.4|8253.1|8245.1|8246.1|8238.1|0
1730898000000|2024-11-06 13:00:00|8246.6|8238.6|8249.1|8241.1|8250.4|8242.4|8245.6|8237.6|0
1730898300000|2024-11-06 13:05:00|8248.9|8240.9|8248.6|8240.6|8250.1|8242.1|8246.6|8238.6|0
1730898600000|2024-11-06 13:10:00|8249.1|8241.1|8245.6|8237.6|8249.4|8241.4|8242.1|8234.1|0
1730898900000|2024-11-06 13:15:00|8244.9|8236.9|8239.4|8231.4|8245.1|8237.1|8238.1|8230.1|0
1730899200000|2024-11-06 13:20:00|8239.1|8231.1|8244.6|8236.6|8247.4|8239.4|8239.1|8231.1|0
1730899500000|2024-11-06 13:25:00|8243.9|8235.9|8236.9|8228.9|8244.1|8236.1|8235.9|8227.9|0
1730899800000|2024-11-06 13:30:00|8236.6|8228.6|8226.1|8218.1|8236.6|8228.6|8225.3|8217.3|0
1730900100000|2024-11-06 13:35:00|8225.8|8217.8|8219.8|8211.8|8226.3|8218.3|8219.6|8211.6|0
1730900400000|2024-11-06 13:40:00|8220.1|8212.1|8207.3|8199.3|8220.1|8212.1|8206.3|8198.3|0
1730900700000|2024-11-06 13:45:00|8206.8|8198.8|8196.3|8188.3|8207.1|8199.1|8196.1|8188.1|0
1730901000000|2024-11-06 13:50:00|8196.6|8188.6|8198.6|8190.6|8203.6|8195.6|8196.3|8188.3|0
1730901300000|2024-11-06 13:55:00|8198.3|8190.3|8202.3|8194.3|8207.3|8199.3|8194.3|8186.3|0
1730901600000|2024-11-06 14:00:00|8203.1|8195.1|8195.1|8187.1|8203.1|8195.1|8194.6|8186.6|0
1730901900000|2024-11-06 14:05:00|8195.3|8187.3|8198.1|8190.1|8198.6|8190.6|8192.3|8184.3|0
1730902200000|2024-11-06 14:10:00|8197.6|8189.6|8201.3|8193.3|8202.6|8194.6|8193.1|8185.1|0
1730902500000|2024-11-06 14:15:00|8201.6|8193.6|8213.3|8205.3|8219.8|8211.8|8200.3|8192.3|0
1730902800000|2024-11-06 14:20:00|8214.1|8206.1|8198.1|8190.1|8215.1|8207.1|8198.1|8190.1|0
1730903100000|2024-11-06 14:25:00|8198.8|8190.8|8196.3|8188.3|8204.1|8196.1|8193.1|8185.1|0
1730903400000|2024-11-06 14:30:00|8197.3|8189.3|8186.3|8178.3|8199.3|8191.3|8185.6|8177.6|0
1730903700000|2024-11-06 14:35:00|8186.6|8178.6|8187.3|8179.3|8196.3|8188.3|8183.8|8175.8|0
1730904000000|2024-11-06 14:40:00|8187.6|8179.6|8182.8|8174.8|8191.1|8183.1|8180.6|8172.6|0
1730904300000|2024-11-06 14:45:00|8183.1|8175.1|8165.3|8157.3|8185.8|8177.8|8164.8|8156.8|0
1730904600000|2024-11-06 14:50:00|8164.3|8156.3|8158.6|8150.6|8165.3|8157.3|8156.8|8148.8|0
1730904900000|2024-11-06 14:55:00|8159.3|8151.3|8158.6|8150.6|8161.8|8153.8|8147.1|8139.1|0
1730905200000|2024-11-06 15:00:00|8157.6|8149.6|8160.1|8152.1|8163.6|8155.6|8150.3|8142.3|0
1730905500000|2024-11-06 15:05:00|8160.3|8152.3|8156.6|8148.6|8160.3|8152.3|8151.3|8143.3|0
1730905800000|2024-11-06 15:10:00|8157.2|8149.2|8164.7|8156.7|8170|8162|8157.2|8149.2|0
1730906100000|2024-11-06 15:15:00|8165|8157|8168.2|8160.2|8172.7|8164.7|8161.5|8153.5|0
1730906400000|2024-11-06 15:20:00|8168.7|8160.7|8175.2|8167.2|8178.5|8170.5|8168.5|8160.5|0
1730906700000|2024-11-06 15:25:00|8174.5|8166.5|8183.7|8175.7|8185.5|8177.5|8170.2|8162.2|0
1730907000000|2024-11-06 15:30:00|8183|8175|8181.5|8173.5|8183.5|8175.5|8175.7|8167.7|0
1730907300000|2024-11-06 15:35:00|8182|8174|8177.2|8169.2|8184.2|8176.2|8175|8167|0
1730907600000|2024-11-06 15:40:00|8178.2|8170.2|8177.2|8169.2|8182.2|8174.2|8174.7|8166.7|0
1730907900000|2024-11-06 15:45:00|8177|8169|8175|8167|8178|8170|8172.2|8164.2|0
1730908200000|2024-11-06 15:50:00|8174.7|8166.7|8174.5|8166.5|8175|8167|8167.5|8159.5|0
1730908500000|2024-11-06 15:55:00|8174|8166|8173.5|8165.5|8176|8168|8170.2|8162.2|0
1730908800000|2024-11-06 16:00:00|8173.2|8165.2|8164.5|8156.5|8173.2|8165.2|8161.5|8153.5|0
1730909100000|2024-11-06 16:05:00|8164.2|8156.2|8158.5|8150.5|8167|8159|8157.7|8149.7|0
1730909400000|2024-11-06 16:10:00|8158.7|8150.7|8164|8156|8164.5|8156.5|8157|8149|0
1730909700000|2024-11-06 16:15:00|8164.5|8156.5|8170|8162|8172|8164|8164.5|8156.5|0
1730910000000|2024-11-06 16:20:00|8169.5|8161.5|8166.5|8158.5|8170|8162|8163.2|8155.2|0
1730910300000|2024-11-06 16:25:00|8166|8158|8164.5|8156.5|8170.2|8162.2|8162|8154|0
1730910600000|2024-11-06 16:30:00|8150.8|8142.8|8157|8149|8157|8149|8147.8|8139.8|0
1730910900000|2024-11-06 16:35:00|8157.8|8149.8|8158.8|8150.8|8160.5|8152.5|8154|8146|0
1730911200000|2024-11-06 16:40:00|8159|8151|8154.5|8146.5|8159.3|8151.3|8154|8146|0
1730911500000|2024-11-06 16:45:00|8154.3|8146.3|8151.5|8143.5|8158.5|8150.5|8150.5|8142.5|0
1730911800000|2024-11-06 16:50:00|8151.8|8143.8|8147|8139|8153.3|8145.3|8145.5|8137.5|0
1730912100000|2024-11-06 16:55:00|8148.3|8140.3|8148.5|8140.5|8152.8|8144.8|8147|8139|0
1730912400000|2024-11-06 17:00:00|8148|8140|8146.8|8138.8|8148.3|8140.3|8141.8|8133.8|0
1730912700000|2024-11-06 17:05:00|8147.3|8139.3|8143|8135|8148|8140|8142.8|8134.8|0
1730913000000|2024-11-06 17:10:00|8143.3|8135.3|8146|8138|8146|8138|8142|8134|0
1730913300000|2024-11-06 17:15:00|8146.3|8138.3|8139.3|8131.3|8146.3|8138.3|8138|8130|0
1730913600000|2024-11-06 17:20:00|8139.5|8131.5|8139.3|8131.3|8140.3|8132.3|8137|8129|0
1730913900000|2024-11-06 17:25:00|8138.8|8130.8|8140.3|8132.3|8142|8134|8137.5|8129.5|0
1730914200000|2024-11-06 17:30:00|8140.8|8132.8|8140.8|8132.8|8142.3|8134.3|8139.3|8131.3|0
1730914500000|2024-11-06 17:35:00|8140.5|8132.5|8141.8|8133.8|8143.3|8135.3|8138.8|8130.8|0
1730914800000|2024-11-06 17:40:00|8142|8134|8145.5|8137.5|8145.8|8137.8|8141.5|8133.5|0
1730915100000|2024-11-06 17:45:00|8145.3|8137.3|8150.5|8142.5|8150.8|8142.8|8144|8136|0
1730915400000|2024-11-06 17:50:00|8150.3|8142.3|8148.3|8140.3|8150.3|8142.3|8145.8|8137.8|0
1730915700000|2024-11-06 17:55:00|8148.5|8140.5|8148.8|8140.8|8150.3|8142.3|8148|8140|0
1730916000000|2024-11-06 18:00:00|8149|8141|8150.5|8142.5|8152|8144|8146.5|8138.5|0
1730916300000|2024-11-06 18:05:00|8150.8|8142.8|8150.5|8142.5|8151.3|8143.3|8147.8|8139.8|0
1730916600000|2024-11-06 18:10:00|8150|8142|8153.5|8145.5|8153.5|8145.5|8148.5|8140.5|0
1730916900000|2024-11-06 18:15:00|8153.8|8145.8|8155.8|8147.8|8156.5|8148.5|8153.3|8145.3|0
1730917200000|2024-11-06 18:20:00|8155.5|8147.5|8155.8|8147.8|8157.8|8149.8|8153.8|8145.8|0
1730917500000|2024-11-06 18:25:00|8155.5|8147.5|8157.3|8149.3|8158.3|8150.3|8155.3|8147.3|0
1730917800000|2024-11-06 18:30:00|8157|8149|8158.8|8150.8|8159.3|8151.3|8155.5|8147.5|0
1730918100000|2024-11-06 18:35:00|8158.5|8150.5|8160.5|8152.5|8161.3|8153.3|8157.3|8149.3|0
1730918400000|2024-11-06 18:40:00|8160.3|8152.3|8160.3|8152.3|8163|8155|8159.5|8151.5|0
1730918700000|2024-11-06 18:45:00|8160|8152|8164|8156|8164.5|8156.5|8159.3|8151.3|0
1730919000000|2024-11-06 18:50:00|8163.5|8155.5|8163.3|8155.3|8164.8|8156.8|8161.3|8153.3|0
1730919300000|2024-11-06 18:55:00|8162.8|8154.8|8162.5|8154.5|8163.3|8155.3|8160.5|8152.5|0
1730919600000|2024-11-06 19:00:00|8162.3|8154.3|8164.8|8156.8|8167.5|8159.5|8162.3|8154.3|0
1730919900000|2024-11-06 19:05:00|8165.3|8157.3|8164.5|8156.5|8165.8|8157.8|8161.8|8153.8|0
1730920200000|2024-11-06 19:10:00|8164.8|8156.8|8163.8|8155.8|8166|8158|8163.8|8155.8|0
1730920500000|2024-11-06 19:15:00|8164|8156|8160.5|8152.5|8164.3|8156.3|8160.3|8152.3|0
1730920800000|2024-11-06 19:20:00|8160.3|8152.3|8159.8|8151.8|8162.8|8154.8|8158.3|8150.3|0
1730921100000|2024-11-06 19:25:00|8160|8152|8159.5|8151.5|8160.3|8152.3|8158|8150|0
1730921400000|2024-11-06 19:30:00|8159.8|8151.8|8166.3|8158.3|8166.8|8158.8|8159.3|8151.3|0
1730921700000|2024-11-06 19:35:00|8166.5|8158.5|8169.5|8161.5|8170.3|8162.3|8165.3|8157.3|0
1730922000000|2024-11-06 19:40:00|8169.3|8161.3|8169.3|8161.3|8170|8162|8166.8|8158.8|0
1730922300000|2024-11-06 19:45:00|8169.5|8161.5|8168|8160|8172.3|8164.3|8168|8160|0
1730922600000|2024-11-06 19:50:00|8167.8|8159.8|8164.8|8156.8|8168.5|8160.5|8164|8156|0
1730922900000|2024-11-06 19:55:00|8164.3|8156.3|8165.5|8157.5|8167.5|8159.5|8164.3|8156.3|0
1730923200000|2024-11-06 20:00:00|8166.3|8158.3|8165.8|8157.8|8168.8|8160.8|8165.5|8157.5|0
1730923500000|2024-11-06 20:05:00|8166|8158|8164.8|8156.8|8167.3|8159.3|8164|8156|0
1730923800000|2024-11-06 20:10:00|8165|8157|8169.3|8161.3|8170.3|8162.3|8164.8|8156.8|0
1730924100000|2024-11-06 20:15:00|8169.5|8161.5|8169.8|8161.8|8171.3|8163.3|8167.8|8159.8|0
1730924400000|2024-11-06 20:20:00|8170|8162|8171.8|8163.8|8171.8|8163.8|8169.8|8161.8|0
1730924700000|2024-11-06 20:25:00|8172.3|8164.3|8176.3|8168.3|8176.8|8168.8|8171.8|8163.8|0
1730925000000|2024-11-06 20:30:00|8176.8|8168.8|8173.8|8165.8|8177.8|8169.8|8172.8|8164.8|0
1730925300000|2024-11-06 20:35:00|8173.5|8165.5|8173|8165|8174.8|8166.8|8172.8|8164.8|0
1730925600000|2024-11-06 20:40:00|8173.3|8165.3|8173.3|8165.3|8175.3|8167.3|8171.8|8163.8|0
1730925900000|2024-11-06 20:45:00|8172.8|8164.8|8172.5|8164.5|8174.5|8166.5|8171.3|8163.3|0
1730926200000|2024-11-06 20:50:00|8172.8|8164.8|8169|8161|8172.8|8164.8|8163.5|8155.5|0
1730926500000|2024-11-06 20:55:00|8168.8|8160.8|8171.9|8163.9|8174.3|8166.3|8167.3|8159.3|0
1730926800000|2024-11-06 21:00:00|8172.5|8164.5|8173.5|8165.5|8177.1|8169.1|8170.4|8162.4|0
1730927100000|2024-11-06 21:05:00|8173.6|8165.6|8171.4|8163.4|8174.3|8166.3|8171.2|8163.2|0
1730927400000|2024-11-06 21:10:00|8171.3|8163.3|8173.5|8165.5|8174.2|8166.2|8171|8163|0
1730927700000|2024-11-06 21:15:00|8173.6|8165.6|8176.2|8168.2|8176.2|8168.2|8172.4|8164.4|0
1730928000000|2024-11-06 21:20:00|8176.1|8168.1|8176.6|8168.6|8177.8|8169.8|8175.4|8167.4|0
1730928300000|2024-11-06 21:25:00|8176.5|8168.5|8178.2|8170.2|8178.5|8170.5|8175|8167|0
1730928600000|2024-11-06 21:30:00|8178.1|8170.1|8177.3|8169.3|8178.2|8170.2|8176.8|8168.8|0
1730928900000|2024-11-06 21:35:00|8177.2|8169.2|8177.5|8169.5|8177.6|8169.6|8176.1|8168.1|0
1730929200000|2024-11-06 21:40:00|8177.4|8169.4|8177.1|8169.1|8178.7|8170.7|8176.9|8168.9|0
1730929500000|2024-11-06 21:45:00|8177|8169|8180.5|8172.5|8180.5|8172.5|8176.8|8168.8|0
1730929800000|2024-11-06 21:50:00|8180.4|8172.4|8181|8173|8182.7|8174.7|8180.2|8172.2|0
1730930100000|2024-11-06 21:55:00|8180.8|8172.8|8181.9|8173.9|8182.8|8174.8|8180.2|8172.2|0
1730930400000|2024-11-06 22:00:00|8181.7|8173.7|8180.8|8172.8|8181.7|8173.7|8180.4|8172.4|0
1730930700000|2024-11-06 22:05:00|8180.7|8172.7|8181.5|8173.5|8181.5|8173.5|8180.5|8172.5|0
1730931000000|2024-11-06 22:10:00|8181.4|8173.4|8181.7|8173.7|8181.7|8173.7|8180.9|8172.9|0
1730931300000|2024-11-06 22:15:00|8181.6|8173.6|8180.4|8172.4|8181.7|8173.7|8180|8172|0
1730931600000|2024-11-06 22:20:00|8180.5|8172.5|8178.8|8170.8|8180.7|8172.7|8178.7|8170.7|0
1730931900000|2024-11-06 22:25:00|8178.9|8170.9|8178.5|8170.5|8179.3|8171.3|8178.5|8170.5|0
1730932200000|2024-11-06 22:30:00|8178.3|8170.3|8177.9|8169.9|8178.3|8170.3|8177.8|8169.8|0
1730932500000|2024-11-06 22:35:00|8177.8|8169.8|8176.5|8168.5|8177.8|8169.8|8176.5|8168.5|0
1730932800000|2024-11-06 22:40:00|8176.4|8168.4|8175.6|8167.6|8176.4|8168.4|8174.7|8166.7|0
1730933100000|2024-11-06 22:45:00|8175.7|8167.7|8176|8168|8176|8168|8175.6|8167.6|0
1730933400000|2024-11-06 22:50:00|8176.2|8168.2|8177.2|8169.2|8177.2|8169.2|8176.2|8168.2|0
1730933700000|2024-11-06 22:55:00|8177.4|8169.4|8178.3|8170.3|8178.7|8170.7|8177.4|8169.4|0
1730934000000|2024-11-06 23:00:00|8178.6|8170.6|8176.4|8168.4|8178.6|8170.6|8175.1|8167.1|0
1730934300000|2024-11-06 23:05:00|8176.3|8168.3|8176.1|8168.1|8177.2|8169.2|8174.7|8166.7|0
1730934600000|2024-11-06 23:10:00|8176.2|8168.2|8176.5|8168.5|8176.9|8168.9|8176.2|8168.2|0
1730934900000|2024-11-06 23:15:00|8176.3|8168.3|8176.5|8168.5|8177.5|8169.5|8175.5|8167.5|0
1730935200000|2024-11-06 23:20:00|8176.4|8168.4|8176.4|8168.4|8177.3|8169.3|8175.8|8167.8|0
1730935500000|2024-11-06 23:25:00|8176.3|8168.3|8181.7|8173.7|8181.9|8173.9|8175.8|8167.8|0
1730935800000|2024-11-06 23:30:00|8181.6|8173.6|8180.1|8172.1|8181.7|8173.7|8179.6|8171.6|0
1730936100000|2024-11-06 23:35:00|8180.2|8172.2|8180|8172|8180.3|8172.3|8179.3|8171.3|0
1730936400000|2024-11-06 23:40:00|8179.9|8171.9|8177.6|8169.6|8180.2|8172.2|8176.4|8168.4|0
1730936700000|2024-11-06 23:45:00|8178.1|8170.1|8178.1|8170.1|8179.1|8171.1|8177.8|8169.8|0
1730937000000|2024-11-06 23:50:00|8178|8170|8177.2|8169.2|8178.1|8170.1|8176.5|8168.5|0
1730937300000|2024-11-06 23:55:00|8177.1|8169.1|8176.6|8168.6|8177.7|8169.7|8176.1|8168.1|0
1730937600000|2024-11-07 00:00:00|8176.5|8168.5|8178.9|8170.9|8180.3|8172.3|8176.4|8168.4|0
1730937900000|2024-11-07 00:05:00|8179|8171|8178.5|8170.5|8181.3|8173.3|8178.2|8170.2|0
1730938200000|2024-11-07 00:10:00|8178.6|8170.6|8179.3|8171.3|8180.7|8172.7|8178.6|8170.6|0
1730938500000|2024-11-07 00:15:00|8179.4|8171.4|8177.1|8169.1|8180.5|8172.5|8174.5|8166.5|0
1730938800000|2024-11-07 00:20:00|8177.2|8169.2|8170.1|8162.1|8178.1|8170.1|8169.8|8161.8|0
1730939100000|2024-11-07 00:25:00|8170|8162|8164.2|8156.2|8170.2|8162.2|8163.1|8155.1|0
1730939400000|2024-11-07 00:30:00|8164.1|8156.1|8165.4|8157.4|8165.5|8157.5|8161.8|8153.8|0
1730939700000|2024-11-07 00:35:00|8165.5|8157.5|8168.5|8160.5|8169|8161|8165.5|8157.5|0
1730940000000|2024-11-07 00:40:00|8168.4|8160.4|8168.9|8160.9|8170.4|8162.4|8167.8|8159.8|0
1730940300000|2024-11-07 00:45:00|8168.8|8160.8|8164.4|8156.4|8169.5|8161.5|8163.6|8155.6|0
1730940600000|2024-11-07 00:50:00|8164.5|8156.5|8164.6|8156.6|8166.6|8158.6|8163.3|8155.3|0
1730940900000|2024-11-07 00:55:00|8164.7|8156.7|8165.7|8157.7|8167.5|8159.5|8164.5|8156.5|0
1730941200000|2024-11-07 01:00:00|8165.3|8157.3|8151.5|8143.5|8165.3|8157.3|8147.8|8139.8|0
1730941500000|2024-11-07 01:05:00|8151.8|8143.8|8142.5|8134.5|8152|8144|8142|8134|0
1730941800000|2024-11-07 01:10:00|8143|8135|8148|8140|8148.8|8140.8|8143|8135|0
1730942100000|2024-11-07 01:15:00|8148.3|8140.3|8145.3|8137.3|8149.3|8141.3|8143.5|8135.5|0
1730942400000|2024-11-07 01:20:00|8145.5|8137.5|8145|8137|8146.5|8138.5|8143|8135|0
1730942700000|2024-11-07 01:25:00|8144.5|8136.5|8147|8139|8147.8|8139.8|8142.8|8134.8|0
1730943000000|2024-11-07 01:30:00|8146.3|8138.3|8150.8|8142.8|8151.3|8143.3|8145.5|8137.5|0
1730943300000|2024-11-07 01:35:00|8149.3|8141.3|8155.5|8147.5|8156.5|8148.5|8149.3|8141.3|0
1730943600000|2024-11-07 01:40:00|8156|8148|8152.8|8144.8|8156|8148|8151.3|8143.3|0
1730943900000|2024-11-07 01:45:00|8153.3|8145.3|8154|8146|8155.3|8147.3|8153.3|8145.3|0
1730944200000|2024-11-07 01:50:00|8154.3|8146.3|8152|8144|8154.8|8146.8|8150.8|8142.8|0
1730944500000|2024-11-07 01:55:00|8153|8145|8157.3|8149.3|8157.5|8149.5|8152.8|8144.8|0
1730944800000|2024-11-07 02:00:00|8156.3|8148.3|8157.3|8149.3|8159.5|8151.5|8155|8147|0
1730945100000|2024-11-07 02:05:00|8157.8|8149.8|8158.5|8150.5|8160|8152|8157.5|8149.5|0
1730945400000|2024-11-07 02:10:00|8158.8|8150.8|8156.5|8148.5|8158.8|8150.8|8154.5|8146.5|0
1730945700000|2024-11-07 02:15:00|8157|8149|8159.5|8151.5|8159.5|8151.5|8156.3|8148.3|0
1730946000000|2024-11-07 02:20:00|8159.3|8151.3|8158.3|8150.3|8159.5|8151.5|8156.8|8148.8|0
1730946300000|2024-11-07 02:25:00|8158|8150|8156.5|8148.5|8159.3|8151.3|8156.5|8148.5|0
1730946600000|2024-11-07 02:30:00|8156.8|8148.8|8153.8|8145.8|8158|8150|8152|8144|0
1730946900000|2024-11-07 02:35:00|8153.5|8145.5|8151.5|8143.5|8154|8146|8150.3|8142.3|0
1730947200000|2024-11-07 02:40:00|8152.3|8144.3|8150|8142|8153.3|8145.3|8149.8|8141.8|0
1730947500000|2024-11-07 02:45:00|8151|8143|8153|8145|8153|8145|8149.3|8141.3|0
1730947800000|2024-11-07 02:50:00|8153.3|8145.3|8151.5|8143.5|8153.8|8145.8|8150.8|8142.8|0
1730948100000|2024-11-07 02:55:00|8151.8|8143.8|8152.8|8144.8|8153.5|8145.5|8150.8|8142.8|0
1730948400000|2024-11-07 03:00:00|8152.5|8144.5|8154.8|8146.8|8156|8148|8152.5|8144.5|0
1730948700000|2024-11-07 03:05:00|8154.5|8146.5|8157.8|8149.8|8157.8|8149.8|8153.3|8145.3|0
1730949000000|2024-11-07 03:10:00|8158|8150|8159.8|8151.8|8163.5|8155.5|8158|8150|0
1730949300000|2024-11-07 03:15:00|8160|8152|8162.5|8154.5|8162.5|8154.5|8159.8|8151.8|0
1730949600000|2024-11-07 03:20:00|8163|8155|8166|8158|8167|8159|8162.5|8154.5|0
1730949900000|2024-11-07 03:25:00|8166.3|8158.3|8164.5|8156.5|8166.3|8158.3|8163.8|8155.8|0
1730950200000|2024-11-07 03:30:00|8165.3|8157.3|8164|8156|8165.5|8157.5|8163.8|8155.8|0
1730950500000|2024-11-07 03:35:00|8163.3|8155.3|8162|8154|8163.5|8155.5|8161|8153|0
1730950800000|2024-11-07 03:40:00|8162.3|8154.3|8167.5|8159.5|8167.5|8159.5|8162|8154|0
1730951100000|2024-11-07 03:45:00|8167.8|8159.8|8169.5|8161.5|8169.8|8161.8|8166.8|8158.8|0
1730951400000|2024-11-07 03:50:00|8169.3|8161.3|8169.5|8161.5|8170.5|8162.5|8168.5|8160.5|0
1730951700000|2024-11-07 03:55:00|8169.3|8161.3|8169.3|8161.3|8169.5|8161.5|8168|8160|0
1730952000000|2024-11-07 04:00:00|8169.5|8161.5|8169.5|8161.5|8170.8|8162.8|8168|8160|0
1730952300000|2024-11-07 04:05:00|8169.3|8161.3|8167|8159|8169.8|8161.8|8166.8|8158.8|0
1730952600000|2024-11-07 04:10:00|8166.8|8158.8|8164.3|8156.3|8166.8|8158.8|8164.3|8156.3|0
1730952900000|2024-11-07 04:15:00|8164.5|8156.5|8163.3|8155.3|8165|8157|8162.5|8154.5|0
1730953200000|2024-11-07 04:20:00|8163.5|8155.5|8160.8|8152.8|8164|8156|8160|8152|0
1730953500000|2024-11-07 04:25:00|8161|8153|8161|8153|8162|8154|8157.5|8149.5|0
1730953800000|2024-11-07 04:30:00|8160.5|8152.5|8160.5|8152.5|8161|8153|8160.3|8152.3|0
1730954100000|2024-11-07 04:35:00|8160.8|8152.8|8161.5|8153.5|8162.8|8154.8|8160.8|8152.8|0
1730954400000|2024-11-07 04:40:00|8161.3|8153.3|8162.8|8154.8|8163.5|8155.5|8161.3|8153.3|0
1730954700000|2024-11-07 04:45:00|8163|8155|8164.5|8156.5|8164.5|8156.5|8162.5|8154.5|0
1730955000000|2024-11-07 04:50:00|8164.8|8156.8|8166.5|8158.5|8167.5|8159.5|8164.3|8156.3|0
1730955300000|2024-11-07 04:55:00|8166.3|8158.3|8165|8157|8166.5|8158.5|8163.8|8155.8|0
1730955600000|2024-11-07 05:00:00|8165.8|8157.8|8165.8|8157.8|8166.8|8158.8|8165.3|8157.3|0
1730955900000|2024-11-07 05:05:00|8166|8158|8172|8164|8172.5|8164.5|8166|8158|0
1730956200000|2024-11-07 05:10:00|8171.8|8163.8|8172.8|8164.8|8173.3|8165.3|8170.5|8162.5|0
1730956500000|2024-11-07 05:15:00|8172.5|8164.5|8170.8|8162.8|8173|8165|8170.8|8162.8|0
1730956800000|2024-11-07 05:20:00|8171|8163|8175.3|8167.3|8175.3|8167.3|8171|8163|0
1730957100000|2024-11-07 05:25:00|8175|8167|8171.5|8163.5|8175.3|8167.3|8171.5|8163.5|0
1730957400000|2024-11-07 05:30:00|8170.8|8162.8|8171.5|8163.5|8172|8164|8169.8|8161.8|0
1730957700000|2024-11-07 05:35:00|8171.8|8163.8|8168.8|8160.8|8172|8164|8168.5|8160.5|0
1730958000000|2024-11-07 05:40:00|8169|8161|8171|8163|8171.3|8163.3|8168|8160|0
1730958300000|2024-11-07 05:45:00|8171.3|8163.3|8171.3|8163.3|8171.5|8163.5|8170.5|8162.5|0
1730958600000|2024-11-07 05:50:00|8171.5|8163.5|8176.8|8168.8|8177.5|8169.5|8171.5|8163.5|0
1730958900000|2024-11-07 05:55:00|8176.5|8168.5|8179.8|8171.8|8180|8172|8176.3|8168.3|0
1730959200000|2024-11-07 06:00:00|8179.3|8171.3|8177|8169|8181.3|8173.3|8177|8169|0
1730959500000|2024-11-07 06:05:00|8177.3|8169.3|8176.3|8168.3|8178.8|8170.8|8175.3|8167.3|0
1730959800000|2024-11-07 06:10:00|8177|8169|8179.3|8171.3|8182.3|8174.3|8176.5|8168.5|0
1730960100000|2024-11-07 06:15:00|8179|8171|8180.3|8172.3|8180.8|8172.8|8178|8170|0
1730960400000|2024-11-07 06:20:00|8180.5|8172.5|8182.5|8174.5|8182.8|8174.8|8179.3|8171.3|0
1730960700000|2024-11-07 06:25:00|8183.3|8175.3|8184|8176|8185.8|8177.8|8182.5|8174.5|0
1730961000000|2024-11-07 06:30:00|8183.8|8175.8|8180.5|8172.5|8184.3|8176.3|8180.5|8172.5|0
1730961300000|2024-11-07 06:35:00|8180.3|8172.3|8182.5|8174.5|8183.5|8175.5|8180.3|8172.3|0
1730961600000|2024-11-07 06:40:00|8181.8|8173.8|8184.5|8176.5|8184.5|8176.5|8181|8173|0
1730961900000|2024-11-07 06:45:00|8185.5|8177.5|8179.8|8171.8|8185.8|8177.8|8179.8|8171.8|0
1730962200000|2024-11-07 06:50:00|8180|8172|8182.3|8174.3|8182.8|8174.8|8180|8172|0
1730962500000|2024-11-07 06:55:00|8181.8|8173.8|8182.3|8174.3|8185.8|8177.8|8181.5|8173.5|0
1730962800000|2024-11-07 07:00:00|8182.8|8174.8|8174.3|8166.3|8186|8178|8173.5|8165.5|0
1730963100000|2024-11-07 07:05:00|8173|8165|8180|8172|8182|8174|8170|8162|0
1730963400000|2024-11-07 07:10:00|8180.8|8172.8|8181|8173|8185|8177|8179.5|8171.5|0
1730963700000|2024-11-07 07:15:00|8181.3|8173.3|8188.5|8180.5|8189.8|8181.8|8180.5|8172.5|0
1730964000000|2024-11-07 07:20:00|8189|8181|8188.8|8180.8|8191|8183|8187.8|8179.8|0
1730964300000|2024-11-07 07:25:00|8188.5|8180.5|8186|8178|8189|8181|8185.8|8177.8|0
1730964600000|2024-11-07 07:30:00|8186.3|8178.3|8188.5|8180.5|8190.5|8182.5|8184.5|8176.5|0
1730964900000|2024-11-07 07:35:00|8188.8|8180.8|8194.5|8186.5|8194.5|8186.5|8188.3|8180.3|0
1730965200000|2024-11-07 07:40:00|8194|8186|8190.3|8182.3|8195.5|8187.5|8188|8180|0
1730965500000|2024-11-07 07:45:00|8190|8182|8186|8178|8191|8183|8185|8177|0
1730965800000|2024-11-07 07:50:00|8185.8|8177.8|8187|8179|8188.5|8180.5|8183.5|8175.5|0
1730966100000|2024-11-07 07:55:00|8186.8|8178.8|8187.8|8179.8|8193.3|8185.3|8186.8|8178.8|0
1730966400000|2024-11-07 08:00:00|8189.5|8181.5|8182|8174|8196|8188|8180.5|8172.5|0
1730966700000|2024-11-07 08:05:00|8182.5|8174.5|8185|8177|8186|8178|8178|8170|0
1730967000000|2024-11-07 08:10:00|8184.8|8176.8|8180.5|8172.5|8185.8|8177.8|8174.8|8166.8|0
1730967300000|2024-11-07 08:15:00|8180.8|8172.8|8181|8173|8185.8|8177.8|8175.8|8167.8|0
1730967600000|2024-11-07 08:20:00|8180.8|8172.8|8178|8170|8183.8|8175.8|8175.8|8167.8|0
1730967900000|2024-11-07 08:25:00|8177.8|8169.8|8183|8175|8186|8178|8177.3|8169.3|0
1730968200000|2024-11-07 08:30:00|8182.8|8174.8|8182.5|8174.5|8185.3|8177.3|8178|8170|0
1730968500000|2024-11-07 08:35:00|8182.8|8174.8|8167|8159|8182.8|8174.8|8166.3|8158.3|0
1730968800000|2024-11-07 08:40:00|8166.5|8158.5|8170|8162|8171.5|8163.5|8162.3|8154.3|0
1730969100000|2024-11-07 08:45:00|8170.3|8162.3|8168|8160|8173.8|8165.8|8168|8160|0
1730969400000|2024-11-07 08:50:00|8168.5|8160.5|8177|8169|8177|8169|8168.5|8160.5|0
1730969700000|2024-11-07 08:55:00|8177.3|8169.3|8185|8177|8185.8|8177.8|8176.5|8168.5|0
1730970000000|2024-11-07 09:00:00|8184.3|8176.3|8184.8|8176.8|8188.3|8180.3|8181.8|8173.8|0
1730970300000|2024-11-07 09:05:00|8184.5|8176.5|8183.3|8175.3|8186.8|8178.8|8180.8|8172.8|0
1730970600000|2024-11-07 09:10:00|8184|8176|8182.5|8174.5|8185.8|8177.8|8177.8|8169.8|0
1730970900000|2024-11-07 09:15:00|8182.3|8174.3|8186.5|8178.5|8187.3|8179.3|8182.3|8174.3|0
1730971200000|2024-11-07 09:20:00|8186.8|8178.8|8183|8175|8188.3|8180.3|8181|8173|0
1730971500000|2024-11-07 09:25:00|8182.8|8174.8|8178.8|8170.8|8182.8|8174.8|8177.3|8169.3|0
1730971800000|2024-11-07 09:30:00|8178.5|8170.5|8181.8|8173.8|8184.8|8176.8|8177.3|8169.3|0
1730972100000|2024-11-07 09:35:00|8182|8174|8178.8|8170.8|8183|8175|8177.8|8169.8|0
1730972400000|2024-11-07 09:40:00|8179|8171|8180.5|8172.5|8183.5|8175.5|8177.8|8169.8|0
1730972700000|2024-11-07 09:45:00|8180.3|8172.3|8175.8|8167.8|8180.3|8172.3|8173.8|8165.8|0
1730973000000|2024-11-07 09:50:00|8176|8168|8167.8|8159.8|8176.3|8168.3|8167.8|8159.8|0
1730973300000|2024-11-07 09:55:00|8168|8160|8171.5|8163.5|8172.5|8164.5|8166.3|8158.3|0
1730973600000|2024-11-07 10:00:00|8171.8|8163.8|8172.5|8164.5|8174.3|8166.3|8168|8160|0
1730973900000|2024-11-07 10:05:00|8172|8164|8171.8|8163.8|8176.5|8168.5|8170.3|8162.3|0
1730974200000|2024-11-07 10:10:00|8172|8164|8172|8164|8176.3|8168.3|8170.5|8162.5|0
1730974500000|2024-11-07 10:15:00|8171.8|8163.8|8172.3|8164.3|8176.3|8168.3|8171.5|8163.5|0
1730974800000|2024-11-07 10:20:00|8172|8164|8175.3|8167.3|8178|8170|8170.8|8162.8|0
1730975100000|2024-11-07 10:25:00|8175.5|8167.5|8166.8|8158.8|8176|8168|8166.3|8158.3|0
1730975400000|2024-11-07 10:30:00|8167.3|8159.3|8175.3|8167.3|8175.8|8167.8|8165.3|8157.3|0
1730975700000|2024-11-07 10:35:00|8174.8|8166.8|8175.5|8167.5|8176.3|8168.3|8171.8|8163.8|0
1730976000000|2024-11-07 10:40:00|8175.8|8167.8|8175|8167|8178|8170|8174|8166|0
1730976300000|2024-11-07 10:45:00|8174.8|8166.8|8174.8|8166.8|8177.8|8169.8|8173.8|8165.8|0
1730976600000|2024-11-07 10:50:00|8175|8167|8174.5|8166.5|8176.3|8168.3|8171.3|8163.3|0
1730976900000|2024-11-07 10:55:00|8174.3|8166.3|8175.3|8167.3|8178.8|8170.8|8174.3|8166.3|0
1730977200000|2024-11-07 11:00:00|8175.5|8167.5|8173.5|8165.5|8175.5|8167.5|8168.8|8160.8|0
1730977500000|2024-11-07 11:05:00|8173.8|8165.8|8172.3|8164.3|8175.3|8167.3|8171.8|8163.8|0
1730977800000|2024-11-07 11:10:00|8172|8164|8173.3|8165.3|8173.8|8165.8|8170|8162|0
1730978100000|2024-11-07 11:15:00|8173.8|8165.8|8176.8|8168.8|8177.5|8169.5|8172.3|8164.3|0
1730978400000|2024-11-07 11:20:00|8177.3|8169.3|8176.3|8168.3|8178.3|8170.3|8175.3|8167.3|0
1730978700000|2024-11-07 11:25:00|8176|8168|8178.3|8170.3|8178.8|8170.8|8174.3|8166.3|0
1730979000000|2024-11-07 11:30:00|8178.8|8170.8|8168.8|8160.8|8179.3|8171.3|8168.8|8160.8|0
1730979300000|2024-11-07 11:35:00|8169|8161|8171|8163|8171|8163|8165.8|8157.8|0
1730979600000|2024-11-07 11:40:00|8171.3|8163.3|8174.8|8166.8|8174.8|8166.8|8166.8|8158.8|0
1730979900000|2024-11-07 11:45:00|8175.3|8167.3|8172|8164|8176.3|8168.3|8172|8164|0
1730980200000|2024-11-07 11:50:00|8172.3|8164.3|8169.8|8161.8|8173.3|8165.3|8169.8|8161.8|0
1730980500000|2024-11-07 11:55:00|8170|8162|8167.5|8159.5|8171.8|8163.8|8167.5|8159.5|0
1730980800000|2024-11-07 12:00:00|8166.3|8158.3|8156.3|8148.3|8170.5|8162.5|8153.3|8145.3|0
1730981100000|2024-11-07 12:05:00|8156|8148|8156.3|8148.3|8159.5|8151.5|8153.3|8145.3|0
1730981400000|2024-11-07 12:10:00|8156.8|8148.8|8160.8|8152.8|8163.8|8155.8|8155.3|8147.3|0
1730981700000|2024-11-07 12:15:00|8160.5|8152.5|8158.8|8150.8|8163.5|8155.5|8158.3|8150.3|0
1730982000000|2024-11-07 12:20:00|8159|8151|8164.5|8156.5|8165.3|8157.3|8158.3|8150.3|0
1730982300000|2024-11-07 12:25:00|8165.3|8157.3|8163.5|8155.5|8165.8|8157.8|8162.5|8154.5|0
1730982600000|2024-11-07 12:30:00|8164|8156|8163.3|8155.3|8165.8|8157.8|8162|8154|0
1730982900000|2024-11-07 12:35:00|8163.8|8155.8|8159.5|8151.5|8166.5|8158.5|8158.3|8150.3|0
1730983200000|2024-11-07 12:40:00|8160.3|8152.3|8155.6|8147.6|8160.6|8152.6|8155.1|8147.1|0
1730983500000|2024-11-07 12:45:00|8156.1|8148.1|8164.1|8156.1|8164.1|8156.1|8153.8|8145.8|0
1730983800000|2024-11-07 12:50:00|8164.3|8156.3|8161.3|8153.3|8164.6|8156.6|8157.8|8149.8|0
1730984100000|2024-11-07 12:55:00|8161.6|8153.6|8154.6|8146.6|8161.6|8153.6|8153.3|8145.3|0
1730984400000|2024-11-07 13:00:00|8154.8|8146.8|8158.6|8150.6|8160.6|8152.6|8153.8|8145.8|0
1730984700000|2024-11-07 13:05:00|8159.1|8151.1|8163.6|8155.6|8164.6|8156.6|8156.1|8148.1|0
1730985000000|2024-11-07 13:10:00|8163.1|8155.1|8168.8|8160.8|8170.1|8162.1|8162.6|8154.6|0
1730985300000|2024-11-07 13:15:00|8169.1|8161.1|8171.3|8163.3|8174.8|8166.8|8168.6|8160.6|0
1730985600000|2024-11-07 13:20:00|8171.1|8163.1|8169.1|8161.1|8171.1|8163.1|8167.3|8159.3|0
1730985900000|2024-11-07 13:25:00|8168.8|8160.8|8171.8|8163.8|8171.8|8163.8|8168.1|8160.1|0
1730986200000|2024-11-07 13:30:00|8171.6|8163.6|8167.6|8159.6|8171.6|8163.6|8166.1|8158.1|0
1730986500000|2024-11-07 13:35:00|8167.3|8159.3|8164.8|8156.8|8168.6|8160.6|8159.1|8151.1|0
1730986800000|2024-11-07 13:40:00|8164.6|8156.6|8167.3|8159.3|8168.8|8160.8|8158.6|8150.6|0
1730987100000|2024-11-07 13:45:00|8167.6|8159.6|8167.6|8159.6|8168.1|8160.1|8163.6|8155.6|0
1730987400000|2024-11-07 13:50:00|8167.3|8159.3|8168.8|8160.8|8169.1|8161.1|8163.1|8155.1|0
1730987700000|2024-11-07 13:55:00|8168.6|8160.6|8169.1|8161.1|8172.1|8164.1|8167.1|8159.1|0
1730988000000|2024-11-07 14:00:00|8169.8|8161.8|8162.6|8154.6|8169.8|8161.8|8161.6|8153.6|0
1730988300000|2024-11-07 14:05:00|8162.8|8154.8|8168.1|8160.1|8170.8|8162.8|8161.6|8153.6|0
1730988600000|2024-11-07 14:10:00|8167.8|8159.8|8170.6|8162.6|8171.1|8163.1|8165.6|8157.6|0
1730988900000|2024-11-07 14:15:00|8170.3|8162.3|8170.1|8162.1|8172.8|8164.8|8168.6|8160.6|0
1730989200000|2024-11-07 14:20:00|8169.8|8161.8|8176.3|8168.3|8176.6|8168.6|8169.1|8161.1|0
1730989500000|2024-11-07 14:25:00|8176.6|8168.6|8175.6|8167.6|8177.6|8169.6|8171.1|8163.1|0
1730989800000|2024-11-07 14:30:00|8175.8|8167.8|8164.8|8156.8|8179.6|8171.6|8164.3|8156.3|0
1730990100000|2024-11-07 14:35:00|8164.1|8156.1|8173.8|8165.8|8175.1|8167.1|8163.8|8155.8|0
1730990400000|2024-11-07 14:40:00|8173.1|8165.1|8172.3|8164.3|8176.1|8168.1|8170.1|8162.1|0
1730990700000|2024-11-07 14:45:00|8172.6|8164.6|8175.8|8167.8|8177.6|8169.6|8171.8|8163.8|0
1730991000000|2024-11-07 14:50:00|8175.6|8167.6|8180.8|8172.8|8181.1|8173.1|8175.6|8167.6|0
1730991300000|2024-11-07 14:55:00|8181.1|8173.1|8174.3|8166.3|8181.6|8173.6|8171.6|8163.6|0
1730991600000|2024-11-07 15:00:00|8174.6|8166.6|8175.1|8167.1|8178.3|8170.3|8174.1|8166.1|0
1730991900000|2024-11-07 15:05:00|8174.6|8166.6|8170.6|8162.6|8175.1|8167.1|8167.1|8159.1|0
1730992200000|2024-11-07 15:10:00|8170.2|8162.2|8162.7|8154.7|8172|8164|8162.5|8154.5|0
1730992500000|2024-11-07 15:15:00|8163.5|8155.5|8157|8149|8163.7|8155.7|8153.5|8145.5|0
1730992800000|2024-11-07 15:20:00|8156.2|8148.2|8163.7|8155.7|8164.2|8156.2|8155|8147|0
1730993100000|2024-11-07 15:25:00|8164|8156|8169.5|8161.5|8170.5|8162.5|8164|8156|0
1730993400000|2024-11-07 15:30:00|8169.7|8161.7|8171.5|8163.5|8173|8165|8169|8161|0
1730993700000|2024-11-07 15:35:00|8172|8164|8171.5|8163.5|8174.7|8166.7|8166.7|8158.7|0
1730994000000|2024-11-07 15:40:00|8172|8164|8175.5|8167.5|8176|8168|8170|8162|0
1730994300000|2024-11-07 15:45:00|8175.2|8167.2|8173.5|8165.5|8176|8168|8173|8165|0
1730994600000|2024-11-07 15:50:00|8173|8165|8170.7|8162.7|8174|8166|8170|8162|0
1730994900000|2024-11-07 15:55:00|8171|8163|8172.5|8164.5|8173.5|8165.5|8169.2|8161.2|0
1730995200000|2024-11-07 16:00:00|8173|8165|8167|8159|8174|8166|8164.7|8156.7|0
1730995500000|2024-11-07 16:05:00|8166.7|8158.7|8159|8151|8166.7|8158.7|8156.5|8148.5|0
1730995800000|2024-11-07 16:10:00|8159.2|8151.2|8162.7|8154.7|8163.5|8155.5|8158.5|8150.5|0
1730996100000|2024-11-07 16:15:00|8162|8154|8162.5|8154.5|8163|8155|8158.5|8150.5|0
1730996400000|2024-11-07 16:20:00|8162.2|8154.2|8157|8149|8165|8157|8156.5|8148.5|0
1730996700000|2024-11-07 16:25:00|8157.2|8149.2|8149.5|8141.5|8157.5|8149.5|8149.5|8141.5|0
1730997000000|2024-11-07 16:30:00|8150|8142|8143|8135|8151.5|8143.5|8140.2|8132.2|0
1730997300000|2024-11-07 16:35:00|8144|8136|8139.7|8131.7|8145|8137|8134.7|8126.7|0
1730997600000|2024-11-07 16:40:00|8139.5|8131.5|8143|8135|8143|8135|8138.7|8130.7|0
1730997900000|2024-11-07 16:45:00|8142.7|8134.7|8148.5|8140.5|8148.7|8140.7|8140.7|8132.7|0
1730998200000|2024-11-07 16:50:00|8149|8141|8149.5|8141.5|8151|8143|8148|8140|0
1730998500000|2024-11-07 16:55:00|8149.2|8141.2|8146.5|8138.5|8149.2|8141.2|8144|8136|0
1730998800000|2024-11-07 17:00:00|8146.2|8138.2|8148|8140|8148.5|8140.5|8145.2|8137.2|0
1730999100000|2024-11-07 17:05:00|8148.2|8140.2|8152.5|8144.5|8153|8145|8147.2|8139.2|0
1730999400000|2024-11-07 17:10:00|8153|8145|8156|8148|8156.7|8148.7|8153|8145|0
1730999700000|2024-11-07 17:15:00|8155.5|8147.5|8157.2|8149.2|8158|8150|8155|8147|0
1731000000000|2024-11-07 17:20:00|8157|8149|8161.5|8153.5|8162|8154|8157|8149|0
1731000300000|2024-11-07 17:25:00|8161.2|8153.2|8161.5|8153.5|8162|8154|8159.5|8151.5|0
1731000600000|2024-11-07 17:30:00|8161|8153|8158.5|8150.5|8161.7|8153.7|8158.5|8150.5|0
1731000900000|2024-11-07 17:35:00|8158.7|8150.7|8158.5|8150.5|8159.5|8151.5|8158|8150|0
1731001200000|2024-11-07 17:40:00|8158.2|8150.2|8161.7|8153.7|8162|8154|8158|8150|0
1731001500000|2024-11-07 17:45:00|8161.5|8153.5|8162.5|8154.5|8163.5|8155.5|8161.5|8153.5|0
1731001800000|2024-11-07 17:50:00|8162.2|8154.2|8163|8155|8163.2|8155.2|8160.5|8152.5|0
1731002100000|2024-11-07 17:55:00|8163.2|8155.2|8162.2|8154.2|8164|8156|8161.5|8153.5|0
1731002400000|2024-11-07 18:00:00|8162.5|8154.5|8160.5|8152.5|8163.5|8155.5|8160.5|8152.5|0
1731002700000|2024-11-07 18:05:00|8160.7|8152.7|8162.5|8154.5|8163|8155|8160.5|8152.5|0
1731003000000|2024-11-07 18:10:00|8162|8154|8161|8153|8162.2|8154.2|8159|8151|0
1731003300000|2024-11-07 18:15:00|8161.5|8153.5|8160|8152|8161.5|8153.5|8158.5|8150.5|0
1731003600000|2024-11-07 18:20:00|8160.2|8152.2|8161.5|8153.5|8162.7|8154.7|8159.5|8151.5|0
1731003900000|2024-11-07 18:25:00|8162|8154|8162.5|8154.5|8164|8156|8162|8154|0
1731004200000|2024-11-07 18:30:00|8163|8155|8160.5|8152.5|8163|8155|8160|8152|0
1731004500000|2024-11-07 18:35:00|8160.7|8152.7|8160|8152|8161.2|8153.2|8159|8151|0
1731004800000|2024-11-07 18:40:00|8159.7|8151.7|8159.5|8151.5|8160.5|8152.5|8157.7|8149.7|0
1731005100000|2024-11-07 18:45:00|8159.7|8151.7|8160.7|8152.7|8161.5|8153.5|8158.5|8150.5|0
1731005400000|2024-11-07 18:50:00|8161|8153|8161.7|8153.7|8161.7|8153.7|8159.5|8151.5|0
1731005700000|2024-11-07 18:55:00|8162|8154|8162.7|8154.7|8162.7|8154.7|8155.5|8147.5|0
1731006000000|2024-11-07 19:00:00|8163|8155|8163|8155|8163.7|8155.7|8155|8147|0
1731006300000|2024-11-07 19:05:00|8163.2|8155.2|8166.7|8158.7|8167.5|8159.5|8161|8153|0
1731006600000|2024-11-07 19:10:00|8166.5|8158.5|8165.2|8157.2|8167.5|8159.5|8164.5|8156.5|0
1731006900000|2024-11-07 19:15:00|8165|8157|8165|8157|8167.5|8159.5|8164.7|8156.7|0
1731007200000|2024-11-07 19:20:00|8164.7|8156.7|8166|8158|8166.5|8158.5|8162.5|8154.5|0
1731007500000|2024-11-07 19:25:00|8165.7|8157.7|8167|8159|8168.5|8160.5|8165.5|8157.5|0
1731007800000|2024-11-07 19:30:00|8167.2|8159.2|8169|8161|8171|8163|8166.5|8158.5|0
1731008100000|2024-11-07 19:35:00|8169.2|8161.2|8168.5|8160.5|8170.2|8162.2|8166.5|8158.5|0
1731008400000|2024-11-07 19:40:00|8168.7|8160.7|8170|8162|8170.7|8162.7|8165.2|8157.2|0
1731008700000|2024-11-07 19:45:00|8170.2|8162.2|8171.5|8163.5|8172.7|8164.7|8167.5|8159.5|0
1731009000000|2024-11-07 19:50:00|8172|8164|8173.2|8165.2|8174|8166|8170.5|8162.5|0
1731009300000|2024-11-07 19:55:00|8173.5|8165.5|8180.7|8172.7|8180.7|8172.7|8173.5|8165.5|0
1731009600000|2024-11-07 20:00:00|8181|8173|8178.5|8170.5|8181.7|8173.7|8178.5|8170.5|0
1731009900000|2024-11-07 20:05:00|8178.2|8170.2|8176.7|8168.7|8180|8172|8176.7|8168.7|0
1731010200000|2024-11-07 20:10:00|8177|8169|8181.2|8173.2|8182.2|8174.2|8177|8169|0
1731010500000|2024-11-07 20:15:00|8181|8173|8182.2|8174.2|8183.2|8175.2|8179.5|8171.5|0
1731010800000|2024-11-07 20:20:00|8182.5|8174.5|8179.5|8171.5|8182.7|8174.7|8177|8169|0
1731011100000|2024-11-07 20:25:00|8179.7|8171.7|8178.7|8170.7|8180.2|8172.2|8178|8170|0
1731011400000|2024-11-07 20:30:00|8179|8171|8177.5|8169.5|8180|8172|8177.5|8169.5|0
1731011700000|2024-11-07 20:35:00|8178|8170|8176|8168|8179.5|8171.5|8175|8167|0
1731012000000|2024-11-07 20:40:00|8175.7|8167.7|8176.2|8168.2|8178.5|8170.5|8175.2|8167.2|0
1731012300000|2024-11-07 20:45:00|8176.5|8168.5|8177.7|8169.7|8178.5|8170.5|8175.5|8167.5|0
1731012600000|2024-11-07 20:50:00|8176.2|8168.2|8183.5|8175.5|8183.5|8175.5|8176.2|8168.2|0
1731012900000|2024-11-07 20:55:00|8183|8175|8184.2|8176.2|8186.5|8178.5|8181.5|8173.5|0
1731013200000|2024-11-07 21:00:00|8184.3|8176.3|8182.1|8174.1|8184.3|8176.3|8181.4|8173.4|0
1731013500000|2024-11-07 21:05:00|8182.2|8174.2|8185.1|8177.1|8186.4|8178.4|8182|8174|0
1731013800000|2024-11-07 21:10:00|8185|8177|8185.1|8177.1|8187.6|8179.6|8184.3|8176.3|0
1731014100000|2024-11-07 21:15:00|8184.8|8176.8|8186.1|8178.1|8187.8|8179.8|8184.3|8176.3|0
1731014400000|2024-11-07 21:20:00|8186|8178|8183.4|8175.4|8186.5|8178.5|8183.1|8175.1|0
1731014700000|2024-11-07 21:25:00|8183.3|8175.3|8180.7|8172.7|8183.7|8175.7|8180.4|8172.4|0
1731015000000|2024-11-07 21:30:00|8180.6|8172.6|8179.4|8171.4|8180.7|8172.7|8178.7|8170.7|0
1731015300000|2024-11-07 21:35:00|8179.3|8171.3|8181.1|8173.1|8181.1|8173.1|8178.6|8170.6|0
1731015600000|2024-11-07 21:40:00|8181|8173|8180.1|8172.1|8181|8173|8178.8|8170.8|0
1731015900000|2024-11-07 21:45:00|8180|8172|8185.9|8177.9|8188.2|8180.2|8179.6|8171.6|0
1731016200000|2024-11-07 21:50:00|8185.7|8177.7|8185.2|8177.2|8185.8|8177.8|8184.4|8176.4|0
1731016500000|2024-11-07 21:55:00|8185.1|8177.1|8182.6|8174.6|8185.5|8177.5|8182.6|8174.6|0
1731016800000|2024-11-07 22:00:00|8182.7|8174.7|8183.1|8175.1|8183.2|8175.2|8182.6|8174.6|0
1731017100000|2024-11-07 22:05:00|8183.2|8175.2|8183|8175|8183.2|8175.2|8182.7|8174.7|0
1731017400000|2024-11-07 22:10:00|8183.1|8175.1|8183|8175|8183.2|8175.2|8182.5|8174.5|0
1731017700000|2024-11-07 22:15:00|8183.2|8175.2|8183|8175|8183.3|8175.3|8182.9|8174.9|0
1731018000000|2024-11-07 22:20:00|8182.9|8174.9|8183.1|8175.1|8183.1|8175.1|8182.9|8174.9|0
1731018300000|2024-11-07 22:25:00|8183|8175|8182.9|8174.9|8183|8175|8182.9|8174.9|0
1731018600000|2024-11-07 22:30:00|8183|8175|8182.9|8174.9|8183.1|8175.1|8182.8|8174.8|0
1731018900000|2024-11-07 22:35:00|8183|8175|8183.8|8175.8|8183.8|8175.8|8183|8175|0
1731019200000|2024-11-07 22:40:00|8184|8176|8184.6|8176.6|8184.6|8176.6|8184|8176|0
1731019500000|2024-11-07 22:45:00|8184.7|8176.7|8184.3|8176.3|8184.9|8176.9|8184|8176|0
1731019800000|2024-11-07 22:50:00|8184.2|8176.2|8184.2|8176.2|8184.6|8176.6|8184.2|8176.2|0
1731020100000|2024-11-07 22:55:00|8184.3|8176.3|8184.8|8176.8|8184.8|8176.8|8184.3|8176.3|0
1731020400000|2024-11-07 23:00:00|8185.8|8177.8|8181.1|8173.1|8186.1|8178.1|8179.5|8171.5|0
1731020700000|2024-11-07 23:05:00|8181.2|8173.2|8182.1|8174.1|8182.7|8174.7|8180.8|8172.8|0
1731021000000|2024-11-07 23:10:00|8182.2|8174.2|8177.5|8169.5|8182.9|8174.9|8176.7|8168.7|0
1731021300000|2024-11-07 23:15:00|8177.6|8169.6|8178.1|8170.1|8179.6|8171.6|8177.6|8169.6|0
1731021600000|2024-11-07 23:20:00|8178|8170|8177.6|8169.6|8178.2|8170.2|8177.1|8169.1|0
1731021900000|2024-11-07 23:25:00|8177.7|8169.7|8177.4|8169.4|8178.6|8170.6|8175.8|8167.8|0
1731022200000|2024-11-07 23:30:00|8177.5|8169.5|8178|8170|8178.4|8170.4|8177|8169|0
1731022500000|2024-11-07 23:35:00|8177.8|8169.8|8179.1|8171.1|8179.5|8171.5|8173.6|8165.6|0
1731022800000|2024-11-07 23:40:00|8179.2|8171.2|8178.6|8170.6|8180|8172|8178.4|8170.4|0
1731023100000|2024-11-07 23:45:00|8178.5|8170.5|8174.3|8166.3|8180.3|8172.3|8174.3|8166.3|0
1731023400000|2024-11-07 23:50:00|8174.2|8166.2|8176.3|8168.3|8176.6|8168.6|8173.3|8165.3|0
1731023700000|2024-11-07 23:55:00|8176.4|8168.4|8177.2|8169.2|8177.6|8169.6|8175.8|8167.8|0
1731024000000|2024-11-08 00:00:00|8177.4|8169.4|8179|8171|8179.3|8171.3|8177.3|8169.3|0
1731024300000|2024-11-08 00:05:00|8178.9|8170.9|8176.8|8168.8|8178.9|8170.9|8176.5|8168.5|0
1731024600000|2024-11-08 00:10:00|8176.9|8168.9|8176.4|8168.4|8177|8169|8176.2|8168.2|0
1731024900000|2024-11-08 00:15:00|8176.5|8168.5|8177|8169|8177.6|8169.6|8174.9|8166.9|0
1731025200000|2024-11-08 00:20:00|8177.1|8169.1|8174.2|8166.2|8177.1|8169.1|8173.3|8165.3|0
1731025500000|2024-11-08 00:25:00|8174.3|8166.3|8174.8|8166.8|8175.6|8167.6|8174.2|8166.2|0
1731025800000|2024-11-08 00:30:00|8175.3|8167.3|8174.5|8166.5|8175.3|8167.3|8173.6|8165.6|0
1731026100000|2024-11-08 00:35:00|8174|8166|8174.5|8166.5|8175.1|8167.1|8173.4|8165.4|0
1731026400000|2024-11-08 00:40:00|8175|8167|8175.6|8167.6|8177.2|8169.2|8174.9|8166.9|0
1731026700000|2024-11-08 00:45:00|8175.7|8167.7|8175.8|8167.8|8176.2|8168.2|8175.6|8167.6|0
1731027000000|2024-11-08 00:50:00|8175.7|8167.7|8174.6|8166.6|8175.7|8167.7|8173.4|8165.4|0
1731027300000|2024-11-08 00:55:00|8174.5|8166.5|8174.2|8166.2|8174.6|8166.6|8174|8166|0
1731027600000|2024-11-08 01:00:00|8174.6|8166.6|8179.7|8171.7|8183.7|8175.7|8174.4|8166.4|0
1731027900000|2024-11-08 01:05:00|8179.5|8171.5|8186|8178|8186|8178|8179.2|8171.2|0
1731028200000|2024-11-08 01:10:00|8186.2|8178.2|8186|8178|8188.5|8180.5|8186|8178|0
1731028500000|2024-11-08 01:15:00|8185.5|8177.5|8184.2|8176.2|8186.2|8178.2|8183.7|8175.7|0
1731028800000|2024-11-08 01:20:00|8184.7|8176.7|8184.2|8176.2|8185.7|8177.7|8183.2|8175.2|0
1731029100000|2024-11-08 01:25:00|8183.7|8175.7|8183.7|8175.7|8184.2|8176.2|8182.2|8174.2|0
1731029400000|2024-11-08 01:30:00|8184|8176|8183.7|8175.7|8185|8177|8183.2|8175.2|0
1731029700000|2024-11-08 01:35:00|8183|8175|8184.2|8176.2|8184.2|8176.2|8181.7|8173.7|0
1731030000000|2024-11-08 01:40:00|8184|8176|8183.7|8175.7|8184.5|8176.5|8182.2|8174.2|0
1731030300000|2024-11-08 01:45:00|8184|8176|8184.7|8176.7|8185.5|8177.5|8183.2|8175.2|0
1731030600000|2024-11-08 01:50:00|8185|8177|8184.5|8176.5|8186.2|8178.2|8183.5|8175.5|0
1731030900000|2024-11-08 01:55:00|8184.7|8176.7|8183.7|8175.7|8186|8178|8183.5|8175.5|0
1731031200000|2024-11-08 02:00:00|8184.2|8176.2|8182.2|8174.2|8184.2|8176.2|8182.2|8174.2|0
1731031500000|2024-11-08 02:05:00|8181.7|8173.7|8179.2|8171.2|8181.7|8173.7|8179.2|8171.2|0
1731031800000|2024-11-08 02:10:00|8179.7|8171.7|8178.5|8170.5|8181.7|8173.7|8178.5|8170.5|0
1731032100000|2024-11-08 02:15:00|8178.2|8170.2|8179|8171|8179.5|8171.5|8178.2|8170.2|0
1731032400000|2024-11-08 02:20:00|8178.7|8170.7|8178|8170|8179.5|8171.5|8178|8170|0
1731032700000|2024-11-08 02:25:00|8178.2|8170.2|8177.5|8169.5|8178.2|8170.2|8176|8168|0
1731033000000|2024-11-08 02:30:00|8178|8170|8177.2|8169.2|8179|8171|8177|8169|0
1731033300000|2024-11-08 02:35:00|8177|8169|8174.2|8166.2|8177|8169|8174.2|8166.2|0
1731033600000|2024-11-08 02:40:00|8174.5|8166.5|8170.7|8162.7|8175.2|8167.2|8170.7|8162.7|0
1731033900000|2024-11-08 02:45:00|8170.5|8162.5|8172.5|8164.5|8173.7|8165.7|8170.5|8162.5|0
1731034200000|2024-11-08 02:50:00|8172|8164|8173.2|8165.2|8173.2|8165.2|8171.2|8163.2|0
1731034500000|2024-11-08 02:55:00|8173|8165|8176|8168|8176|8168|8173|8165|0
1731034800000|2024-11-08 03:00:00|8176.5|8168.5|8177.7|8169.7|8178.2|8170.2|8176.5|8168.5|0
1731035100000|2024-11-08 03:05:00|8178.2|8170.2|8178|8170|8178.2|8170.2|8177.5|8169.5|0
1731035400000|2024-11-08 03:10:00|8178.2|8170.2|8177.5|8169.5|8178.7|8170.7|8177.5|8169.5|0
1731035700000|2024-11-08 03:15:00|8177.2|8169.2|8174.2|8166.2|8177.5|8169.5|8174.2|8166.2|0
1731036000000|2024-11-08 03:20:00|8174.5|8166.5|8175|8167|8175.7|8167.7|8174.2|8166.2|0
1731036300000|2024-11-08 03:25:00|8174.7|8166.7|8173.2|8165.2|8175.5|8167.5|8173.2|8165.2|0
1731036600000|2024-11-08 03:30:00|8173|8165|8172.7|8164.7|8173.5|8165.5|8172.2|8164.2|0
1731036900000|2024-11-08 03:35:00|8172.5|8164.5|8173|8165|8174.5|8166.5|8172.2|8164.2|0
1731037200000|2024-11-08 03:40:00|8172.7|8164.7|8169.5|8161.5|8172.7|8164.7|8169.2|8161.2|0
1731037500000|2024-11-08 03:45:00|8169|8161|8167.2|8159.2|8169|8161|8167|8159|0
1731037800000|2024-11-08 03:50:00|8166.7|8158.7|8168|8160|8168.5|8160.5|8166.7|8158.7|0
1731038100000|2024-11-08 03:55:00|8168.5|8160.5|8167.5|8159.5|8168.5|8160.5|8167.5|8159.5|0
1731038400000|2024-11-08 04:00:00|8167.7|8159.7|8166.7|8158.7|8168.2|8160.2|8166.5|8158.5|0
1731038700000|2024-11-08 04:05:00|8167|8159|8166.2|8158.2|8167.5|8159.5|8166|8158|0
1731039000000|2024-11-08 04:10:00|8166|8158|8166.5|8158.5|8166.5|8158.5|8165.5|8157.5|0
1731039300000|2024-11-08 04:15:00|8166|8158|8167.7|8159.7|8167.7|8159.7|8166|8158|0
1731039600000|2024-11-08 04:20:00|8168|8160|8167.7|8159.7|8169|8161|8166.7|8158.7|0
1731039900000|2024-11-08 04:25:00|8168|8160|8169.2|8161.2|8170.7|8162.7|8167.2|8159.2|0
1731040200000|2024-11-08 04:30:00|8168.2|8160.2|8166.5|8158.5|8169|8161|8166.5|8158.5|0
1731040500000|2024-11-08 04:35:00|8166.2|8158.2|8165.2|8157.2|8167|8159|8165|8157|0
1731040800000|2024-11-08 04:40:00|8165|8157|8164|8156|8165.5|8157.5|8163.7|8155.7|0
1731041100000|2024-11-08 04:45:00|8164.5|8156.5|8163.7|8155.7|8164.5|8156.5|8163.5|8155.5|0
1731041400000|2024-11-08 04:50:00|8164|8156|8163.7|8155.7|8164|8156|8163.2|8155.2|0
1731041700000|2024-11-08 04:55:00|8163.2|8155.2|8162.7|8154.7|8163.5|8155.5|8162.7|8154.7|0
1731042000000|2024-11-08 05:00:00|8163|8155|8160.7|8152.7|8163|8155|8160|8152|0
1731042300000|2024-11-08 05:05:00|8160.5|8152.5|8160.5|8152.5|8161.2|8153.2|8160|8152|0
1731042600000|2024-11-08 05:10:00|8160|8152|8162.2|8154.2|8162.7|8154.7|8159.7|8151.7|0
1731042900000|2024-11-08 05:15:00|8162|8154|8164.2|8156.2|8164.5|8156.5|8162|8154|0
1731043200000|2024-11-08 05:20:00|8164|8156|8165|8157|8165.2|8157.2|8163.7|8155.7|0
1731043500000|2024-11-08 05:25:00|8164.7|8156.7|8165.2|8157.2|8167.7|8159.7|8164.7|8156.7|0
1731043800000|2024-11-08 05:30:00|8164.7|8156.7|8166.5|8158.5|8167.5|8159.5|8164.2|8156.2|0
1731044100000|2024-11-08 05:35:00|8166.2|8158.2|8169|8161|8169.2|8161.2|8166.2|8158.2|0
1731044400000|2024-11-08 05:40:00|8169.5|8161.5|8174.5|8166.5|8175.2|8167.2|8169.2|8161.2|0
1731044700000|2024-11-08 05:45:00|8174|8166|8176.7|8168.7|8176.7|8168.7|8173.5|8165.5|0
1731045000000|2024-11-08 05:50:00|8177|8169|8173.5|8165.5|8177.2|8169.2|8173.5|8165.5|0
1731045300000|2024-11-08 05:55:00|8173.2|8165.2|8171.7|8163.7|8173.2|8165.2|8171.7|8163.7|0
1731045600000|2024-11-08 06:00:00|8171.5|8163.5|8173.2|8165.2|8175.5|8167.5|8171|8163|0
1731045900000|2024-11-08 06:05:00|8173|8165|8175|8167|8175|8167|8173|8165|0
1731046200000|2024-11-08 06:10:00|8174.2|8166.2|8171.5|8163.5|8174.2|8166.2|8171|8163|0
1731046500000|2024-11-08 06:15:00|8171.2|8163.2|8169.2|8161.2|8171.5|8163.5|8169.2|8161.2|0
1731046800000|2024-11-08 06:20:00|8169|8161|8169.2|8161.2|8169.2|8161.2|8165.7|8157.7|0
1731047100000|2024-11-08 06:25:00|8168.7|8160.7|8168.7|8160.7|8169.2|8161.2|8168.2|8160.2|0
1731047400000|2024-11-08 06:30:00|8168.2|8160.2|8167.7|8159.7|8169.5|8161.5|8167.7|8159.7|0
1731047700000|2024-11-08 06:35:00|8168|8160|8165.5|8157.5|8168|8160|8165|8157|0
1731048000000|2024-11-08 06:40:00|8165.2|8157.2|8163.2|8155.2|8165.7|8157.7|8163|8155|0
1731048300000|2024-11-08 06:45:00|8163|8155|8166.2|8158.2|8166.2|8158.2|8163|8155|0
1731048600000|2024-11-08 06:50:00|8167.2|8159.2|8169.5|8161.5|8170|8162|8166.2|8158.2|0
1731048900000|2024-11-08 06:55:00|8169.2|8161.2|8168.5|8160.5|8169.2|8161.2|8167.2|8159.2|0
1731049200000|2024-11-08 07:00:00|8168.7|8160.7|8169.2|8161.2|8169.2|8161.2|8164.7|8156.7|0
1731049500000|2024-11-08 07:05:00|8168.5|8160.5|8162.2|8154.2|8169.2|8161.2|8161.2|8153.2|0
1731049800000|2024-11-08 07:10:00|8163.2|8155.2|8164.7|8156.7|8166|8158|8161.2|8153.2|0
1731050100000|2024-11-08 07:15:00|8164|8156|8162.2|8154.2|8164.2|8156.2|8162|8154|0
1731050400000|2024-11-08 07:20:00|8162|8154|8165|8157|8165|8157|8161.5|8153.5|0
1731050700000|2024-11-08 07:25:00|8164.7|8156.7|8166|8158|8166.2|8158.2|8164.2|8156.2|0
1731051000000|2024-11-08 07:30:00|8167|8159|8162.7|8154.7|8167.2|8159.2|8161.7|8153.7|0
1731051300000|2024-11-08 07:35:00|8163|8155|8164.2|8156.2|8164.7|8156.7|8161.7|8153.7|0
1731051600000|2024-11-08 07:40:00|8165|8157|8170.7|8162.7|8171.5|8163.5|8165|8157|0
1731051900000|2024-11-08 07:45:00|8170.5|8162.5|8174.5|8166.5|8174.5|8166.5|8169.7|8161.7|0
1731052200000|2024-11-08 07:50:00|8175|8167|8170.5|8162.5|8175.2|8167.2|8170.5|8162.5|0
1731052500000|2024-11-08 07:55:00|8170.2|8162.2|8162.5|8154.5|8171|8163|8162|8154|0
1731052800000|2024-11-08 08:00:00|8161.7|8153.7|8145.7|8137.7|8163.7|8155.7|8144|8136|0
1731053100000|2024-11-08 08:05:00|8145.5|8137.5|8143.2|8135.2|8151|8143|8138.2|8130.2|0
1731053400000|2024-11-08 08:10:00|8143.7|8135.7|8137.2|8129.2|8145.5|8137.5|8131.2|8123.2|0
1731053700000|2024-11-08 08:15:00|8136.7|8128.7|8142.7|8134.7|8143.7|8135.7|8136.7|8128.7|0
1731054000000|2024-11-08 08:20:00|8143|8135|8147.2|8139.2|8152.2|8144.2|8141|8133|0
1731054300000|2024-11-08 08:25:00|8147|8139|8142.7|8134.7|8148.7|8140.7|8141.2|8133.2|0
1731054600000|2024-11-08 08:30:00|8142.5|8134.5|8138|8130|8143|8135|8133.7|8125.7|0
1731054900000|2024-11-08 08:35:00|8137.5|8129.5|8139.5|8131.5|8141.7|8133.7|8135.7|8127.7|0
1731055200000|2024-11-08 08:40:00|8139.2|8131.2|8134.6|8126.6|8140.1|8132.1|8133.3|8125.3|0
1731055500000|2024-11-08 08:45:00|8134.1|8126.1|8130.1|8122.1|8134.1|8126.1|8128.1|8120.1|0
1731055800000|2024-11-08 08:50:00|8129.6|8121.6|8132.3|8124.3|8135.8|8127.8|8129.6|8121.6|0
1731056100000|2024-11-08 08:55:00|8132.1|8124.1|8129.3|8121.3|8133.6|8125.6|8126.6|8118.6|0
1731056400000|2024-11-08 09:00:00|8129.1|8121.1|8123.1|8115.1|8130.6|8122.6|8122.8|8114.8|0
1731056700000|2024-11-08 09:05:00|8122.8|8114.8|8123.6|8115.6|8128.1|8120.1|8120.6|8112.6|0
1731057000000|2024-11-08 09:10:00|8123.8|8115.8|8124.6|8116.6|8125.1|8117.1|8122.3|8114.3|0
1731057300000|2024-11-08 09:15:00|8124.8|8116.8|8117.6|8109.6|8124.8|8116.8|8117.6|8109.6|0
1731057600000|2024-11-08 09:20:00|8118.1|8110.1|8115.6|8107.6|8118.6|8110.6|8113.1|8105.1|0
1731057900000|2024-11-08 09:25:00|8115.8|8107.8|8116.1|8108.1|8117.1|8109.1|8113.8|8105.8|0
1731058200000|2024-11-08 09:30:00|8115.8|8107.8|8110.8|8102.8|8119.1|8111.1|8109.6|8101.6|0
1731058500000|2024-11-08 09:35:00|8111.3|8103.3|8106.8|8098.8|8112.1|8104.1|8106.3|8098.3|0
1731058800000|2024-11-08 09:40:00|8106.6|8098.6|8102.6|8094.6|8108.1|8100.1|8102.1|8094.1|0
1731059100000|2024-11-08 09:45:00|8103.1|8095.1|8093.1|8085.1|8104.6|8096.6|8092.6|8084.6|0
1731059400000|2024-11-08 09:50:00|8092.6|8084.6|8088.6|8080.6|8096.3|8088.3|8088.1|8080.1|0
1731059700000|2024-11-08 09:55:00|8088.8|8080.8|8085.3|8077.3|8089.1|8081.1|8084.1|8076.1|0
1731060000000|2024-11-08 10:00:00|8085.6|8077.6|8082.6|8074.6|8087.3|8079.3|8081.6|8073.6|0
1731060300000|2024-11-08 10:05:00|8082.3|8074.3|8075.1|8067.1|8082.6|8074.6|8074.3|8066.3|0
1731060600000|2024-11-08 10:10:00|8074.8|8066.8|8083.1|8075.1|8085.3|8077.3|8074.8|8066.8|0
1731060900000|2024-11-08 10:15:00|8083.6|8075.6|8087.1|8079.1|8087.8|8079.8|8082.8|8074.8|0
1731061200000|2024-11-08 10:20:00|8086.8|8078.8|8089.6|8081.6|8091.1|8083.1|8086.8|8078.8|0
1731061500000|2024-11-08 10:25:00|8088.8|8080.8|8091.8|8083.8|8092.1|8084.1|8087.6|8079.6|0
1731061800000|2024-11-08 10:30:00|8091.6|8083.6|8083.1|8075.1|8092.1|8084.1|8082.8|8074.8|0
1731062100000|2024-11-08 10:35:00|8082.8|8074.8|8079.3|8071.3|8084.3|8076.3|8078.1|8070.1|0
1731062400000|2024-11-08 10:40:00|8080.1|8072.1|8076.8|8068.8|8080.3|8072.3|8075.3|8067.3|0
1731062700000|2024-11-08 10:45:00|8076.3|8068.3|8068.6|8060.6|8076.8|8068.8|8066.1|8058.1|0
1731063000000|2024-11-08 10:50:00|8069.3|8061.3|8070.3|8062.3|8074.1|8066.1|8068.3|8060.3|0
1731063300000|2024-11-08 10:55:00|8071.1|8063.1|8075.8|8067.8|8077.8|8069.8|8070.6|8062.6|0
1731063600000|2024-11-08 11:00:00|8075.6|8067.6|8068.6|8060.6|8075.6|8067.6|8067.3|8059.3|0
1731063900000|2024-11-08 11:05:00|8069.1|8061.1|8067.3|8059.3|8072.1|8064.1|8064.3|8056.3|0
1731064200000|2024-11-08 11:10:00|8067.6|8059.6|8069.6|8061.6|8072.6|8064.6|8066.8|8058.8|0
1731064500000|2024-11-08 11:15:00|8068.8|8060.8|8069.3|8061.3|8071.1|8063.1|8068.1|8060.1|0
1731064800000|2024-11-08 11:20:00|8069.6|8061.6|8066.6|8058.6|8073.6|8065.6|8066.1|8058.1|0
1731065100000|2024-11-08 11:25:00|8066.8|8058.8|8066.6|8058.6|8067.1|8059.1|8064.3|8056.3|0
1731065400000|2024-11-08 11:30:00|8066.8|8058.8|8069.1|8061.1|8071.1|8063.1|8064.3|8056.3|0
1731065700000|2024-11-08 11:35:00|8068.8|8060.8|8072.1|8064.1|8073.1|8065.1|8067.6|8059.6|0
1731066000000|2024-11-08 11:40:00|8071.6|8063.6|8070.6|8062.6|8073.1|8065.1|8069.8|8061.8|0
1731066300000|2024-11-08 11:45:00|8070.8|8062.8|8071.6|8063.6|8072.1|8064.1|8067.6|8059.6|0
1731066600000|2024-11-08 11:50:00|8071.8|8063.8|8068.6|8060.6|8072.6|8064.6|8066.6|8058.6|0
1731066900000|2024-11-08 11:55:00|8068.3|8060.3|8070.6|8062.6|8071.6|8063.6|8067.6|8059.6|0
1731067200000|2024-11-08 12:00:00|8071.3|8063.3|8078.1|8070.1|8079.1|8071.1|8071.3|8063.3|0
1731067500000|2024-11-08 12:05:00|8077.8|8069.8|8078.8|8070.8|8080.3|8072.3|8076.1|8068.1|0
1731067800000|2024-11-08 12:10:00|8078.6|8070.6|8079.1|8071.1|8081.3|8073.3|8078.6|8070.6|0
1731068100000|2024-11-08 12:15:00|8078.8|8070.8|8083.1|8075.1|8083.1|8075.1|8078.6|8070.6|0
1731068400000|2024-11-08 12:20:00|8082.3|8074.3|8078.1|8070.1|8084.1|8076.1|8077.1|8069.1|0
1731068700000|2024-11-08 12:25:00|8078.6|8070.6|8080.3|8072.3|8082.3|8074.3|8077.6|8069.6|0
1731069000000|2024-11-08 12:30:00|8080.6|8072.6|8079.1|8071.1|8081.6|8073.6|8076.6|8068.6|0
1731069300000|2024-11-08 12:35:00|8078.8|8070.8|8080.1|8072.1|8082.8|8074.8|8078.1|8070.1|0
1731069600000|2024-11-08 12:40:00|8079.8|8071.8|8086.6|8078.6|8086.6|8078.6|8079.6|8071.6|0
1731069900000|2024-11-08 12:45:00|8086.1|8078.1|8093.1|8085.1|8094.1|8086.1|8085.6|8077.6|0
1731070200000|2024-11-08 12:50:00|8093.4|8085.4|8098.9|8090.9|8098.9|8090.9|8092.4|8084.4|0
1731070500000|2024-11-08 12:55:00|8099.4|8091.4|8098.6|8090.6|8104.9|8096.9|8097.4|8089.4|0
1731070800000|2024-11-08 13:00:00|8097.6|8089.6|8102.4|8094.4|8104.4|8096.4|8097.4|8089.4|0
1731071100000|2024-11-08 13:05:00|8101.6|8093.6|8099.7|8091.7|8101.9|8093.9|8098.9|8090.9|0
1731071400000|2024-11-08 13:10:00|8099.4|8091.4|8096.7|8088.7|8100.7|8092.7|8095.2|8087.2|0
1731071700000|2024-11-08 13:15:00|8096.4|8088.4|8097.4|8089.4|8099.4|8091.4|8095.7|8087.7|0
1731072000000|2024-11-08 13:20:00|8096.7|8088.7|8097.4|8089.4|8100.7|8092.7|8096.2|8088.2|0
1731072300000|2024-11-08 13:25:00|8097.2|8089.2|8097.7|8089.7|8098.2|8090.2|8095.2|8087.2|0
1731072600000|2024-11-08 13:30:00|8097.4|8089.4|8096.4|8088.4|8097.4|8089.4|8092.2|8084.2|0
1731072900000|2024-11-08 13:35:00|8096.7|8088.7|8091.7|8083.7|8096.7|8088.7|8089.2|8081.2|0
1731073200000|2024-11-08 13:40:00|8092.2|8084.2|8092.2|8084.2|8093.7|8085.7|8090.7|8082.7|0
1731073500000|2024-11-08 13:45:00|8092.4|8084.4|8094.7|8086.7|8095.7|8087.7|8090.2|8082.2|0
1731073800000|2024-11-08 13:50:00|8094.9|8086.9|8095.7|8087.7|8097.7|8089.7|8093.7|8085.7|0
1731074100000|2024-11-08 13:55:00|8095.5|8087.5|8088|8080|8095.5|8087.5|8087|8079|0
1731074400000|2024-11-08 14:00:00|8088.5|8080.5|8092|8084|8093|8085|8087|8079|0
1731074700000|2024-11-08 14:05:00|8091.5|8083.5|8094.2|8086.2|8094.5|8086.5|8089.7|8081.7|0
1731075000000|2024-11-08 14:10:00|8094|8086|8099.5|8091.5|8100|8092|8094|8086|0
1731075300000|2024-11-08 14:15:00|8099.2|8091.2|8095.5|8087.5|8101|8093|8095.5|8087.5|0
1731075600000|2024-11-08 14:20:00|8095.2|8087.2|8095|8087|8096.2|8088.2|8093.2|8085.2|0
1731075900000|2024-11-08 14:25:00|8095.2|8087.2|8093|8085|8096.5|8088.5|8090|8082|0
1731076200000|2024-11-08 14:30:00|8093.2|8085.2|8083.5|8075.5|8095.7|8087.7|8082.2|8074.2|0
1731076500000|2024-11-08 14:35:00|8083.2|8075.2|8079.5|8071.5|8087.7|8079.7|8079.5|8071.5|0
1731076800000|2024-11-08 14:40:00|8080|8072|8079.5|8071.5|8080.5|8072.5|8077|8069|0
1731077100000|2024-11-08 14:45:00|8079.2|8071.2|8082.2|8074.2|8083|8075|8077.5|8069.5|0
1731077400000|2024-11-08 14:50:00|8082.5|8074.5|8082.2|8074.2|8084|8076|8077.7|8069.7|0
1731077700000|2024-11-08 14:55:00|8082|8074|8076.2|8068.2|8083|8075|8075.7|8067.7|0
1731078000000|2024-11-08 15:00:00|8076.7|8068.7|8075.7|8067.7|8077.7|8069.7|8072.5|8064.5|0
1731078300000|2024-11-08 15:05:00|8075.5|8067.5|8074|8066|8075.5|8067.5|8069.5|8061.5|0
1731078600000|2024-11-08 15:10:00|8074.2|8066.2|8078|8070|8078.5|8070.5|8071.5|8063.5|0
1731078900000|2024-11-08 15:15:00|8077.5|8069.5|8073.5|8065.5|8078.2|8070.2|8072.5|8064.5|0
1731079200000|2024-11-08 15:20:00|8073|8065|8077.5|8069.5|8079.5|8071.5|8073|8065|0
1731079500000|2024-11-08 15:25:00|8078|8070|8078.7|8070.7|8083.5|8075.5|8076.5|8068.5|0
1731079800000|2024-11-08 15:30:00|8078.5|8070.5|8080.5|8072.5|8080.5|8072.5|8076.5|8068.5|0
1731080100000|2024-11-08 15:35:00|8080.2|8072.2|8077.7|8069.7|8080.7|8072.7|8077.2|8069.2|0
1731080400000|2024-11-08 15:40:00|8078.5|8070.5|8073.5|8065.5|8079.5|8071.5|8073|8065|0
1731080700000|2024-11-08 15:45:00|8073.2|8065.2|8075|8067|8075.5|8067.5|8071.7|8063.7|0
1731081000000|2024-11-08 15:50:00|8075.5|8067.5|8079.5|8071.5|8079.7|8071.7|8074|8066|0
1731081300000|2024-11-08 15:55:00|8079|8071|8080.6|8072.6|8080.6|8072.6|8076.2|8068.2|0
1731081600000|2024-11-08 16:00:00|8080.3|8072.3|8071.8|8063.8|8080.3|8072.3|8070.6|8062.6|0
1731081900000|2024-11-08 16:05:00|8071.6|8063.6|8067.6|8059.6|8073.6|8065.6|8067.1|8059.1|0
1731082200000|2024-11-08 16:10:00|8067.3|8059.3|8067.8|8059.8|8068.8|8060.8|8065.1|8057.1|0
1731082500000|2024-11-08 16:15:00|8067.6|8059.6|8065.6|8057.6|8071.1|8063.1|8065.6|8057.6|0
1731082800000|2024-11-08 16:20:00|8066.1|8058.1|8066.6|8058.6|8067.1|8059.1|8064.1|8056.1|0
1731083100000|2024-11-08 16:25:00|8066.3|8058.3|8066.6|8058.6|8067.8|8059.8|8065.1|8057.1|0
1731083400000|2024-11-08 16:30:00|8067.1|8059.1|8074.6|8066.6|8074.6|8066.6|8065.1|8057.1|0
1731083700000|2024-11-08 16:35:00|8074.1|8066.1|8073.1|8065.1|8076.1|8068.1|8071.1|8063.1|0
1731084000000|2024-11-08 16:40:00|8073.3|8065.3|8074.1|8066.1|8076.1|8068.1|8070.3|8062.3|0
1731084300000|2024-11-08 16:45:00|8074.6|8066.6|8071.6|8063.6|8075.1|8067.1|8070.8|8062.8|0
1731084600000|2024-11-08 16:50:00|8072.1|8064.1|8075.1|8067.1|8075.6|8067.6|8069.8|8061.8|0
1731084900000|2024-11-08 16:55:00|8075.6|8067.6|8069.6|8061.6|8076.6|8068.6|8069.1|8061.1|0
1731085200000|2024-11-08 17:00:00|8070.1|8062.1|8071.6|8063.6|8073.1|8065.1|8069.6|8061.6|0
1731085500000|2024-11-08 17:05:00|8071.8|8063.8|8070.1|8062.1|8072.1|8064.1|8068.6|8060.6|0
1731085800000|2024-11-08 17:10:00|8069.8|8061.8|8068.3|8060.3|8071.1|8063.1|8068.1|8060.1|0
1731086100000|2024-11-08 17:15:00|8068.6|8060.6|8072.3|8064.3|8073.1|8065.1|8068.6|8060.6|0
1731086400000|2024-11-08 17:20:00|8072.6|8064.6|8074.6|8066.6|8075.1|8067.1|8071.8|8063.8|0
1731086700000|2024-11-08 17:25:00|8074.8|8066.8|8072.8|8064.8|8075.3|8067.3|8071.6|8063.6|0
1731087000000|2024-11-08 17:30:00|8073.3|8065.3|8074.8|8066.8|8077.1|8069.1|8071.6|8063.6|0
1731087300000|2024-11-08 17:35:00|8074.6|8066.6|8074.6|8066.6|8076.6|8068.6|8073.6|8065.6|0
1731087600000|2024-11-08 17:40:00|8074.3|8066.3|8074.6|8066.6|8075.8|8067.8|8073.6|8065.6|0
1731087900000|2024-11-08 17:45:00|8074.3|8066.3|8075.6|8067.6|8076.6|8068.6|8074.1|8066.1|0
1731088200000|2024-11-08 17:50:00|8076.3|8068.3|8076.3|8068.3|8077.3|8069.3|8074.3|8066.3|0
1731088500000|2024-11-08 17:55:00|8076.6|8068.6|8075.1|8067.1|8076.8|8068.8|8074.6|8066.6|0
1731088800000|2024-11-08 18:00:00|8074.8|8066.8|8074.1|8066.1|8075.1|8067.1|8073.3|8065.3|0
1731089100000|2024-11-08 18:05:00|8073.6|8065.6|8075.1|8067.1|8076.1|8068.1|8073.6|8065.6|0
1731089400000|2024-11-08 18:10:00|8074.8|8066.8|8076.3|8068.3|8076.3|8068.3|8074.8|8066.8|0
1731089700000|2024-11-08 18:15:00|8076.6|8068.6|8072.3|8064.3|8076.6|8068.6|8071.6|8063.6|0
1731090000000|2024-11-08 18:20:00|8072.1|8064.1|8070.6|8062.6|8073.1|8065.1|8070.3|8062.3|0
1731090300000|2024-11-08 18:25:00|8070.8|8062.8|8072.1|8064.1|8072.1|8064.1|8070.3|8062.3|0
1731090600000|2024-11-08 18:30:00|8071.8|8063.8|8073.1|8065.1|8074.6|8066.6|8071.6|8063.6|0
1731090900000|2024-11-08 18:35:00|8072.6|8064.6|8075.1|8067.1|8075.1|8067.1|8071.6|8063.6|0
1731091200000|2024-11-08 18:40:00|8075.6|8067.6|8075.8|8067.8|8076.1|8068.1|8073.6|8065.6|0
1731091500000|2024-11-08 18:45:00|8075.6|8067.6|8077.3|8069.3|8078.6|8070.6|8075.6|8067.6|0
1731091800000|2024-11-08 18:50:00|8077.6|8069.6|8076.6|8068.6|8077.8|8069.8|8074.6|8066.6|0
1731092100000|2024-11-08 18:55:00|8076.1|8068.1|8078.3|8070.3|8078.6|8070.6|8075.6|8067.6|0
1731092400000|2024-11-08 19:00:00|8078.1|8070.1|8079.1|8071.1|8079.6|8071.6|8077.1|8069.1|0
1731092700000|2024-11-08 19:05:00|8079.3|8071.3|8084.8|8076.8|8085.1|8077.1|8079.3|8071.3|0
1731093000000|2024-11-08 19:10:00|8085.1|8077.1|8085.8|8077.8|8086.1|8078.1|8084.3|8076.3|0
1731093300000|2024-11-08 19:15:00|8086.1|8078.1|8085.1|8077.1|8086.3|8078.3|8084.3|8076.3|0
1731093600000|2024-11-08 19:20:00|8084.8|8076.8|8086.6|8078.6|8086.6|8078.6|8082.6|8074.6|0
1731093900000|2024-11-08 19:25:00|8086.3|8078.3|8087.8|8079.8|8087.8|8079.8|8085.6|8077.6|0
1731094200000|2024-11-08 19:30:00|8088.3|8080.3|8090.3|8082.3|8090.6|8082.6|8088.1|8080.1|0
1731094500000|2024-11-08 19:35:00|8090.6|8082.6|8093.1|8085.1|8093.6|8085.6|8090.3|8082.3|0
1731094800000|2024-11-08 19:40:00|8093.6|8085.6|8092.1|8084.1|8094.3|8086.3|8091.6|8083.6|0
1731095100000|2024-11-08 19:45:00|8092.3|8084.3|8089.6|8081.6|8092.3|8084.3|8089.3|8081.3|0
1731095400000|2024-11-08 19:50:00|8089.8|8081.8|8090.6|8082.6|8091.6|8083.6|8089.6|8081.6|0
1731095700000|2024-11-08 19:55:00|8090.3|8082.3|8085.3|8077.3|8090.3|8082.3|8084.8|8076.8|0
1731096000000|2024-11-08 20:00:00|8086.1|8078.1|8085.1|8077.1|8086.1|8078.1|8083.6|8075.6|0
1731096300000|2024-11-08 20:05:00|8085.3|8077.3|8085.1|8077.1|8086.3|8078.3|8083.6|8075.6|0
1731096600000|2024-11-08 20:10:00|8084.8|8076.8|8084.1|8076.1|8086.1|8078.1|8083.1|8075.1|0
1731096900000|2024-11-08 20:15:00|8083.6|8075.6|8085.1|8077.1|8086.1|8078.1|8083.3|8075.3|0
1731097200000|2024-11-08 20:20:00|8084.8|8076.8|8086.6|8078.6|8087.1|8079.1|8083.8|8075.8|0
1731097500000|2024-11-08 20:25:00|8086.3|8078.3|8084.3|8076.3|8087.1|8079.1|8083.3|8075.3|0
1731097800000|2024-11-08 20:30:00|8084.6|8076.6|8078.3|8070.3|8084.6|8076.6|8078.3|8070.3|0
1731098100000|2024-11-08 20:35:00|8078.6|8070.6|8081.1|8073.1|8081.6|8073.6|8077.6|8069.6|0
1731098400000|2024-11-08 20:40:00|8080.8|8072.8|8079.1|8071.1|8081.1|8073.1|8078.1|8070.1|0
1731098700000|2024-11-08 20:45:00|8078.8|8070.8|8078.6|8070.6|8079.1|8071.1|8077.1|8069.1|0
1731099000000|2024-11-08 20:50:00|8079.3|8071.3|8085.6|8077.6|8086.6|8078.6|8078.1|8070.1|0
1731099300000|2024-11-08 20:55:00|8084.8|8076.8|8090.4|8082.4|8090.8|8082.8|8084.8|8076.8|0
1731099600000|2024-11-08 21:00:00|8090.9|8082.9|8091|8083|8094.4|8086.4|8089.7|8081.7|0
1731099900000|2024-11-08 21:05:00|8090.7|8082.7|8090.8|8082.8|8091.6|8083.6|8089|8081|0
1731100200000|2024-11-08 21:10:00|8090.7|8082.7|8092|8084|8092.3|8084.3|8090.4|8082.4|0
1731100500000|2024-11-08 21:15:00|8091.9|8083.9|8091.8|8083.8|8091.9|8083.9|8090|8082|0
1731100800000|2024-11-08 21:20:00|8091.9|8083.9|8092.7|8084.7|8093.5|8085.5|8091.5|8083.5|0
1731101100000|2024-11-08 21:25:00|8092.6|8084.6|8090.5|8082.5|8093|8085|8090.4|8082.4|0
1731101400000|2024-11-08 21:30:00|8090.7|8082.7|8087.9|8079.9|8091|8083|8087.3|8079.3|0
1731101700000|2024-11-08 21:35:00|8087.8|8079.8|8087.9|8079.9|8088.6|8080.6|8087.6|8079.6|0
1731102000000|2024-11-08 21:40:00|8088|8080|8086.1|8078.1|8088|8080|8086.1|8078.1|0
1731102300000|2024-11-08 21:45:00|8086.2|8078.2|8087.7|8079.7|8087.7|8079.7|8086|8078|0
1731102600000|2024-11-08 21:50:00|8087.6|8079.6|8086.4|8078.4|8087.7|8079.7|8086.4|8078.4|0
1731102900000|2024-11-08 21:55:00|8086.5|8078.5|8082.7|8074.7|8086.7|8078.7|8082.3|8074.3|0
1731146700000|2024-11-09 10:05:00|8082.4|8074.4|8082.4|8074.4|8082.4|8074.4|8082.4|8074.4|0
1731219900000|2024-11-10 06:25:00|8082.8|8074.8|8082.8|8074.8|8082.8|8074.8|8082.8|8074.8|0
1731227400000|2024-11-10 08:30:00|8082.6|8074.6|8082.6|8074.6|8082.6|8074.6|8082.6|8074.6|0
1731231600000|2024-11-10 09:40:00|8082.8|8074.8|8082.8|8074.8|8082.8|8074.8|8082.8|8074.8|0
1731233700000|2024-11-10 10:15:00|8084.8|8076.8|8084.8|8076.8|8084.8|8076.8|8084.8|8076.8|0
1731234900000|2024-11-10 10:35:00|8086.8|8078.8|8086.8|8078.8|8086.8|8078.8|8086.8|8078.8|0
1731252600000|2024-11-10 15:30:00|8087.8|8079.8|8087.8|8079.8|8087.8|8079.8|8087.8|8079.8|0
1731259500000|2024-11-10 17:25:00|8088.8|8080.8|8088.8|8080.8|8088.8|8080.8|8088.8|8080.8|0
1731261300000|2024-11-10 17:55:00|8089.8|8081.8|8090.8|8082.8|8090.8|8082.8|8089.8|8081.8|0
1731265200000|2024-11-10 19:00:00|8090.9|8082.9|8090.9|8082.9|8090.9|8082.9|8090.9|8082.9|0
1731268800000|2024-11-10 20:00:00|8091.1|8083.1|8091.1|8083.1|8091.1|8083.1|8091.1|8083.1|0
1731271500000|2024-11-10 20:45:00|8091.5|8083.5|8091.5|8083.5|8091.5|8083.5|8091.5|8083.5|0
1731272100000|2024-11-10 20:55:00|8091.6|8083.6|8091.6|8083.6|8091.6|8083.6|8091.6|8083.6|0
1731272400000|2024-11-10 21:00:00|8091.9|8083.9|8091.9|8083.9|8091.9|8083.9|8091.9|8083.9|0
1731274500000|2024-11-10 21:35:00|8091.8|8083.8|8091.8|8083.8|8091.8|8083.8|8091.8|8083.8|0
1731278100000|2024-11-10 22:35:00|8095.7|8087.7|8095.7|8087.7|8095.7|8087.7|8095.7|8087.7|0
1731279600000|2024-11-10 23:00:00|8082.7|8074.7|8089.9|8081.9|8090.8|8082.8|8082.7|8074.7|0
1731279900000|2024-11-10 23:05:00|8090|8082|8093.2|8085.2|8094.4|8086.4|8089.9|8081.9|0
1731280200000|2024-11-10 23:10:00|8093.1|8085.1|8094.4|8086.4|8094.5|8086.5|8092.8|8084.8|0
1731280500000|2024-11-10 23:15:00|8094.5|8086.5|8090.7|8082.7|8094.5|8086.5|8089.8|8081.8|0
1731280800000|2024-11-10 23:20:00|8090.8|8082.8|8090|8082|8091.7|8083.7|8089.7|8081.7|0
1731281100000|2024-11-10 23:25:00|8089.9|8081.9|8090.2|8082.2|8090.8|8082.8|8089.8|8081.8|0
1731281400000|2024-11-10 23:30:00|8090.3|8082.3|8090.9|8082.9|8091.1|8083.1|8090.2|8082.2|0
1731281700000|2024-11-10 23:35:00|8091|8083|8092|8084|8092.1|8084.1|8090.4|8082.4|0
1731282000000|2024-11-10 23:40:00|8091.9|8083.9|8092.4|8084.4|8092.4|8084.4|8091.9|8083.9|0
1731282300000|2024-11-10 23:45:00|8092.3|8084.3|8092.1|8084.1|8092.7|8084.7|8091.8|8083.8|0
1731282600000|2024-11-10 23:50:00|8092.2|8084.2|8092.1|8084.1|8092.4|8084.4|8092|8084|0
1731282900000|2024-11-10 23:55:00|8092|8084|8092|8084|8092.3|8084.3|8091.8|8083.8|0
1731283200000|2024-11-11 00:00:00|8092.4|8084.4|8091.6|8083.6|8092.7|8084.7|8091.5|8083.5|0
1731283500000|2024-11-11 00:05:00|8091.5|8083.5|8091|8083|8091.6|8083.6|8091|8083|0
1731283800000|2024-11-11 00:10:00|8090.9|8082.9|8091|8083|8091.3|8083.3|8090.9|8082.9|0
1731284100000|2024-11-11 00:15:00|8091.1|8083.1|8093.4|8085.4|8093.9|8085.9|8089.7|8081.7|0
1731284400000|2024-11-11 00:20:00|8093.5|8085.5|8094.2|8086.2|8095.4|8087.4|8093.4|8085.4|0
1731284700000|2024-11-11 00:25:00|8095|8087|8096.9|8088.9|8097.1|8089.1|8095|8087|0
1731285000000|2024-11-11 00:30:00|8096.8|8088.8|8093.9|8085.9|8097|8089|8093.9|8085.9|0
1731285300000|2024-11-11 00:35:00|8093.8|8085.8|8094.5|8086.5|8094.6|8086.6|8092.8|8084.8|0
1731285600000|2024-11-11 00:40:00|8094.6|8086.6|8093|8085|8094.6|8086.6|8092.5|8084.5|0
1731285900000|2024-11-11 00:45:00|8092.9|8084.9|8082.3|8074.3|8093|8085|8081.9|8073.9|0
1731286200000|2024-11-11 00:50:00|8082.4|8074.4|8090.6|8082.6|8090.6|8082.6|8082.4|8074.4|0
1731286500000|2024-11-11 00:55:00|8090.5|8082.5|8088.4|8080.4|8090.5|8082.5|8088.2|8080.2|0
1731286800000|2024-11-11 01:00:00|8102.1|8094.1|8088.6|8080.6|8103.1|8095.1|8088.6|8080.6|0
1731287100000|2024-11-11 01:05:00|8089.1|8081.1|8085.3|8077.3|8090.3|8082.3|8083.1|8075.1|0
1731287400000|2024-11-11 01:10:00|8085.6|8077.6|8086.3|8078.3|8086.8|8078.8|8083.1|8075.1|0
1731287700000|2024-11-11 01:15:00|8086.6|8078.6|8087.6|8079.6|8089.1|8081.1|8085.6|8077.6|0
1731288000000|2024-11-11 01:20:00|8086.3|8078.3|8087.6|8079.6|8087.8|8079.8|8083.3|8075.3|0
1731288300000|2024-11-11 01:25:00|8088.1|8080.1|8089.3|8081.3|8089.3|8081.3|8087.3|8079.3|0
1731288600000|2024-11-11 01:30:00|8089.6|8081.6|8092.6|8084.6|8094.8|8086.8|8089.6|8081.6|0
1731288900000|2024-11-11 01:35:00|8092.3|8084.3|8094.3|8086.3|8094.3|8086.3|8090.1|8082.1|0
1731289200000|2024-11-11 01:40:00|8093.8|8085.8|8094.8|8086.8|8094.8|8086.8|8092.3|8084.3|0
1731289500000|2024-11-11 01:45:00|8094.6|8086.6|8094.3|8086.3|8095.3|8087.3|8093.1|8085.1|0
1731289800000|2024-11-11 01:50:00|8094.6|8086.6|8094.1|8086.1|8095.1|8087.1|8094.1|8086.1|0
1731290100000|2024-11-11 01:55:00|8093.8|8085.8|8091.8|8083.8|8094.3|8086.3|8091.3|8083.3|0
1731290400000|2024-11-11 02:00:00|8092.1|8084.1|8092.8|8084.8|8093.3|8085.3|8091.6|8083.6|0
1731290700000|2024-11-11 02:05:00|8092.6|8084.6|8092.3|8084.3|8092.8|8084.8|8091.3|8083.3|0
1731291000000|2024-11-11 02:10:00|8092.1|8084.1|8094.3|8086.3|8094.3|8086.3|8091.8|8083.8|0
1731291300000|2024-11-11 02:15:00|8094.1|8086.1|8090.8|8082.8|8094.1|8086.1|8090.8|8082.8|0
1731291600000|2024-11-11 02:20:00|8090.6|8082.6|8089.1|8081.1|8090.6|8082.6|8089.1|8081.1|0
1731291900000|2024-11-11 02:25:00|8088.6|8080.6|8089.8|8081.8|8090.6|8082.6|8088.6|8080.6|0
1731292200000|2024-11-11 02:30:00|8089.6|8081.6|8088.3|8080.3|8089.6|8081.6|8088.3|8080.3|0
1731292500000|2024-11-11 02:35:00|8088.8|8080.8|8086.8|8078.8|8089.1|8081.1|8086.1|8078.1|0
1731292800000|2024-11-11 02:40:00|8086.3|8078.3|8088.8|8080.8|8089.3|8081.3|8086.1|8078.1|0
1731293100000|2024-11-11 02:45:00|8089.1|8081.1|8088.6|8080.6|8090.1|8082.1|8088.3|8080.3|0
1731293400000|2024-11-11 02:50:00|8088.3|8080.3|8085.6|8077.6|8089.3|8081.3|8085.6|8077.6|0
1731293700000|2024-11-11 02:55:00|8085.3|8077.3|8087.6|8079.6|8087.8|8079.8|8085.3|8077.3|0
1731294000000|2024-11-11 03:00:00|8088.3|8080.3|8084.6|8076.6|8088.3|8080.3|8084.6|8076.6|0
1731294300000|2024-11-11 03:05:00|8085.3|8077.3|8085.3|8077.3|8087.3|8079.3|8085.1|8077.1|0
1731294600000|2024-11-11 03:10:00|8084.8|8076.8|8085.8|8077.8|8086.6|8078.6|8084.1|8076.1|0
1731294900000|2024-11-11 03:15:00|8086.1|8078.1|8084.8|8076.8|8086.3|8078.3|8084.6|8076.6|0
1731295200000|2024-11-11 03:20:00|8084.6|8076.6|8084.8|8076.8|8085.1|8077.1|8084.1|8076.1|0
1731295500000|2024-11-11 03:25:00|8084.6|8076.6|8085.1|8077.1|8085.1|8077.1|8083.8|8075.8|0
1731295800000|2024-11-11 03:30:00|8084.8|8076.8|8084.6|8076.6|8085.8|8077.8|8084.1|8076.1|0
1731296100000|2024-11-11 03:35:00|8084.3|8076.3|8084.6|8076.6|8085.1|8077.1|8084.1|8076.1|0
1731296400000|2024-11-11 03:40:00|8084.3|8076.3|8085.6|8077.6|8085.6|8077.6|8084.1|8076.1|0
1731296700000|2024-11-11 03:45:00|8085.3|8077.3|8084.8|8076.8|8087.1|8079.1|8084.3|8076.3|0
1731297000000|2024-11-11 03:50:00|8084.3|8076.3|8085.3|8077.3|8085.8|8077.8|8083.8|8075.8|0
1731297300000|2024-11-11 03:55:00|8085.1|8077.1|8084.6|8076.6|8085.1|8077.1|8084.3|8076.3|0
1731297600000|2024-11-11 04:00:00|8084.3|8076.3|8087.1|8079.1|8087.1|8079.1|8084.3|8076.3|0
1731297900000|2024-11-11 04:05:00|8087.6|8079.6|8088.6|8080.6|8088.6|8080.6|8086.8|8078.8|0
1731298200000|2024-11-11 04:10:00|8088.8|8080.8|8087.6|8079.6|8088.8|8080.8|8087.3|8079.3|0
1731298500000|2024-11-11 04:15:00|8087.3|8079.3|8088.6|8080.6|8088.8|8080.8|8086.8|8078.8|0
1731298800000|2024-11-11 04:20:00|8089.1|8081.1|8090.1|8082.1|8090.1|8082.1|8088.1|8080.1|0
1731299100000|2024-11-11 04:25:00|8090.6|8082.6|8089.3|8081.3|8090.6|8082.6|8088.8|8080.8|0
1731299400000|2024-11-11 04:30:00|8089.8|8081.8|8090.1|8082.1|8090.3|8082.3|8089.3|8081.3|0
1731299700000|2024-11-11 04:35:00|8089.8|8081.8|8088.8|8080.8|8090.6|8082.6|8088.8|8080.8|0
1731300000000|2024-11-11 04:40:00|8089.1|8081.1|8088.8|8080.8|8090.6|8082.6|8088.3|8080.3|0
1731300300000|2024-11-11 04:45:00|8089.3|8081.3|8089.3|8081.3|8090.3|8082.3|8088.3|8080.3|0
1731300600000|2024-11-11 04:50:00|8088.6|8080.6|8089.3|8081.3|8089.8|8081.8|8087.8|8079.8|0
1731300900000|2024-11-11 04:55:00|8089.6|8081.6|8089.1|8081.1|8090.1|8082.1|8089.1|8081.1|0
1731301200000|2024-11-11 05:00:00|8089.8|8081.8|8091.8|8083.8|8092.1|8084.1|8089.8|8081.8|0
1731301500000|2024-11-11 05:05:00|8092.1|8084.1|8093.3|8085.3|8093.6|8085.6|8091.3|8083.3|0
1731301800000|2024-11-11 05:10:00|8093.8|8085.8|8096.6|8088.6|8096.8|8088.8|8093.3|8085.3|0
1731302100000|2024-11-11 05:15:00|8096.3|8088.3|8094.3|8086.3|8096.3|8088.3|8093.8|8085.8|0
1731302400000|2024-11-11 05:20:00|8093.8|8085.8|8094.8|8086.8|8095.3|8087.3|8093.8|8085.8|0
1731302700000|2024-11-11 05:25:00|8095.6|8087.6|8096.8|8088.8|8097.6|8089.6|8095.6|8087.6|0
1731303000000|2024-11-11 05:30:00|8096.3|8088.3|8096.1|8088.1|8097.3|8089.3|8094.1|8086.1|0
1731303300000|2024-11-11 05:35:00|8095.8|8087.8|8096.6|8088.6|8096.8|8088.8|8095.3|8087.3|0
1731303600000|2024-11-11 05:40:00|8096.3|8088.3|8097.1|8089.1|8097.6|8089.6|8095.8|8087.8|0
1731303900000|2024-11-11 05:45:00|8096.8|8088.8|8097.3|8089.3|8097.6|8089.6|8096.6|8088.6|0
1731304200000|2024-11-11 05:50:00|8097.1|8089.1|8096.3|8088.3|8097.8|8089.8|8096.3|8088.3|0
1731304500000|2024-11-11 05:55:00|8096.1|8088.1|8094.3|8086.3|8096.1|8088.1|8094.3|8086.3|0
1731304800000|2024-11-11 06:00:00|8094.6|8086.6|8095.8|8087.8|8097.6|8089.6|8094.3|8086.3|0
1731305100000|2024-11-11 06:05:00|8096.6|8088.6|8098.6|8090.6|8098.8|8090.8|8096.6|8088.6|0
1731305400000|2024-11-11 06:10:00|8098.3|8090.3|8099.1|8091.1|8099.8|8091.8|8098.3|8090.3|0
1731305700000|2024-11-11 06:15:00|8098.8|8090.8|8101.8|8093.8|8101.8|8093.8|8098.8|8090.8|0
1731306000000|2024-11-11 06:20:00|8101.6|8093.6|8098.8|8090.8|8101.6|8093.6|8098.8|8090.8|0
1731306300000|2024-11-11 06:25:00|8099.1|8091.1|8099.8|8091.8|8099.8|8091.8|8098.3|8090.3|0
1731306600000|2024-11-11 06:30:00|8100.1|8092.1|8102.3|8094.3|8103.3|8095.3|8099.3|8091.3|0
1731306900000|2024-11-11 06:35:00|8102.1|8094.1|8100.3|8092.3|8103.1|8095.1|8100.3|8092.3|0
1731307200000|2024-11-11 06:40:00|8099.8|8091.8|8100.8|8092.8|8101.3|8093.3|8099.6|8091.6|0
1731307500000|2024-11-11 06:45:00|8100.6|8092.6|8100.8|8092.8|8101.3|8093.3|8099.8|8091.8|0
1731307800000|2024-11-11 06:50:00|8101.1|8093.1|8101.8|8093.8|8101.8|8093.8|8100.1|8092.1|0
1731308100000|2024-11-11 06:55:00|8101.6|8093.6|8104.8|8096.8|8105.1|8097.1|8100.8|8092.8|0
1731308400000|2024-11-11 07:00:00|8104.6|8096.6|8099.3|8091.3|8106.6|8098.6|8098.3|8090.3|0
1731308700000|2024-11-11 07:05:00|8098.8|8090.8|8103.3|8095.3|8104.6|8096.6|8098.3|8090.3|0
1731309000000|2024-11-11 07:10:00|8103.1|8095.1|8109.3|8101.3|8110.3|8102.3|8103.1|8095.1|0
1731309300000|2024-11-11 07:15:00|8109.1|8101.1|8110.8|8102.8|8110.8|8102.8|8108.8|8100.8|0
1731309600000|2024-11-11 07:20:00|8110.3|8102.3|8109.8|8101.8|8111.6|8103.6|8109.1|8101.1|0
1731309900000|2024-11-11 07:25:00|8109.3|8101.3|8110.3|8102.3|8110.3|8102.3|8106.3|8098.3|0
1731310200000|2024-11-11 07:30:00|8111.1|8103.1|8119.8|8111.8|8120.1|8112.1|8110.8|8102.8|0
1731310500000|2024-11-11 07:35:00|8120.1|8112.1|8120.1|8112.1|8120.8|8112.8|8117.3|8109.3|0
1731310800000|2024-11-11 07:40:00|8119.8|8111.8|8114.3|8106.3|8121.3|8113.3|8114.3|8106.3|0
1731311100000|2024-11-11 07:45:00|8114.1|8106.1|8115.1|8107.1|8118.3|8110.3|8113.3|8105.3|0
1731311400000|2024-11-11 07:50:00|8115.3|8107.3|8114.1|8106.1|8118.1|8110.1|8113.8|8105.8|0
1731311700000|2024-11-11 07:55:00|8114.6|8106.6|8119.6|8111.6|8121.3|8113.3|8114.3|8106.3|0
1731312000000|2024-11-11 08:00:00|8115.3|8107.3|8139.6|8131.6|8141.6|8133.6|8114.8|8106.8|0
1731312300000|2024-11-11 08:05:00|8139.8|8131.8|8127.3|8119.3|8139.8|8131.8|8126.1|8118.1|0
1731312600000|2024-11-11 08:10:00|8127.6|8119.6|8133.6|8125.6|8134.3|8126.3|8125.8|8117.8|0
1731312900000|2024-11-11 08:15:00|8132.8|8124.8|8142.6|8134.6|8143.6|8135.6|8131.6|8123.6|0
1731313200000|2024-11-11 08:20:00|8142.8|8134.8|8140.6|8132.6|8143.8|8135.8|8139.3|8131.3|0
1731313500000|2024-11-11 08:25:00|8141.1|8133.1|8141.8|8133.8|8144.6|8136.6|8136.1|8128.1|0
1731313800000|2024-11-11 08:30:00|8142.1|8134.1|8139.3|8131.3|8142.3|8134.3|8136.8|8128.8|0
1731314100000|2024-11-11 08:35:00|8140.1|8132.1|8143.1|8135.1|8143.1|8135.1|8139.6|8131.6|0
1731314400000|2024-11-11 08:40:00|8142.5|8134.5|8146.2|8138.2|8149|8141|8142.5|8134.5|0
1731314700000|2024-11-11 08:45:00|8145.5|8137.5|8145.2|8137.2|8147|8139|8142|8134|0
1731315000000|2024-11-11 08:50:00|8144.7|8136.7|8142|8134|8151|8143|8141.7|8133.7|0
1731315300000|2024-11-11 08:55:00|8142.5|8134.5|8141.7|8133.7|8144.5|8136.5|8137.5|8129.5|0
1731315600000|2024-11-11 09:00:00|8141.5|8133.5|8132|8124|8144.2|8136.2|8132|8124|0
1731315900000|2024-11-11 09:05:00|8132.2|8124.2|8135.2|8127.2|8137.5|8129.5|8131.7|8123.7|0
1731316200000|2024-11-11 09:10:00|8135.5|8127.5|8135.7|8127.7|8138.2|8130.2|8133|8125|0
1731316500000|2024-11-11 09:15:00|8135.5|8127.5|8133.7|8125.7|8135.5|8127.5|8130.5|8122.5|0
1731316800000|2024-11-11 09:20:00|8133.5|8125.5|8130.2|8122.2|8135.5|8127.5|8130|8122|0
1731317100000|2024-11-11 09:25:00|8130|8122|8126|8118|8130|8122|8123.5|8115.5|0
1731317400000|2024-11-11 09:30:00|8127|8119|8125|8117|8128.5|8120.5|8122.5|8114.5|0
1731317700000|2024-11-11 09:35:00|8124.5|8116.5|8131.5|8123.5|8132.5|8124.5|8124.5|8116.5|0
1731318000000|2024-11-11 09:40:00|8131.2|8123.2|8133|8125|8135|8127|8130.2|8122.2|0
1731318300000|2024-11-11 09:45:00|8133.5|8125.5|8135|8127|8136.5|8128.5|8132.5|8124.5|0
1731318600000|2024-11-11 09:50:00|8135.2|8127.2|8130.5|8122.5|8135.5|8127.5|8129.5|8121.5|0
1731318900000|2024-11-11 09:55:00|8130.2|8122.2|8133|8125|8133|8125|8129|8121|0
1731319200000|2024-11-11 10:00:00|8133.2|8125.2|8133.5|8125.5|8133.5|8125.5|8131|8123|0
1731319500000|2024-11-11 10:05:00|8134|8126|8135.5|8127.5|8137.2|8129.2|8133.5|8125.5|0
1731319800000|2024-11-11 10:10:00|8136.5|8128.5|8139.5|8131.5|8139.5|8131.5|8136.5|8128.5|0
1731320100000|2024-11-11 10:15:00|8139.2|8131.2|8145.7|8137.7|8146|8138|8139|8131|0
1731320400000|2024-11-11 10:20:00|8145.5|8137.5|8147|8139|8148|8140|8144.5|8136.5|0
1731320700000|2024-11-11 10:25:00|8147.2|8139.2|8147.5|8139.5|8148.5|8140.5|8145.5|8137.5|0
1731321000000|2024-11-11 10:30:00|8147.2|8139.2|8142|8134|8147.2|8139.2|8139.5|8131.5|0
1731321300000|2024-11-11 10:35:00|8142.7|8134.7|8145|8137|8145.2|8137.2|8142.7|8134.7|0
1731321600000|2024-11-11 10:40:00|8144.5|8136.5|8143|8135|8144.7|8136.7|8141|8133|0
1731321900000|2024-11-11 10:45:00|8142.7|8134.7|8139.7|8131.7|8143|8135|8139.2|8131.2|0
1731322200000|2024-11-11 10:50:00|8140|8132|8138.7|8130.7|8142.5|8134.5|8138.5|8130.5|0
1731322500000|2024-11-11 10:55:00|8139|8131|8136.5|8128.5|8140.5|8132.5|8135.7|8127.7|0
1731322800000|2024-11-11 11:00:00|8138.2|8130.2|8140.2|8132.2|8141.5|8133.5|8136|8128|0
1731323100000|2024-11-11 11:05:00|8140.5|8132.5|8141.2|8133.2|8141.5|8133.5|8138.7|8130.7|0
1731323400000|2024-11-11 11:10:00|8141|8133|8143.5|8135.5|8144.5|8136.5|8140|8132|0
1731323700000|2024-11-11 11:15:00|8143.2|8135.2|8137.7|8129.7|8144.2|8136.2|8137.5|8129.5|0
1731324000000|2024-11-11 11:20:00|8137.5|8129.5|8137|8129|8138.2|8130.2|8135.5|8127.5|0
1731324300000|2024-11-11 11:25:00|8136.7|8128.7|8136|8128|8137|8129|8132.5|8124.5|0
1731324600000|2024-11-11 11:30:00|8136.5|8128.5|8136.7|8128.7|8139|8131|8135.7|8127.7|0
1731324900000|2024-11-11 11:35:00|8137|8129|8140.2|8132.2|8141.2|8133.2|8137|8129|0
1731325200000|2024-11-11 11:40:00|8140.5|8132.5|8141.7|8133.7|8142|8134|8139.7|8131.7|0
1731325500000|2024-11-11 11:45:00|8142|8134|8142.7|8134.7|8143|8135|8139|8131|0
1731325800000|2024-11-11 11:50:00|8143|8135|8143.5|8135.5|8145|8137|8142.2|8134.2|0
1731326100000|2024-11-11 11:55:00|8143|8135|8142.5|8134.5|8144.2|8136.2|8141|8133|0
1731326400000|2024-11-11 12:00:00|8143|8135|8139.5|8131.5|8143.7|8135.7|8138.7|8130.7|0
1731326700000|2024-11-11 12:05:00|8139|8131|8136.5|8128.5|8139.2|8131.2|8135.5|8127.5|0
1731327000000|2024-11-11 12:10:00|8136.2|8128.2|8138|8130|8139|8131|8135|8127|0
1731327300000|2024-11-11 12:15:00|8138.2|8130.2|8139.2|8131.2|8140|8132|8137.5|8129.5|0
1731327600000|2024-11-11 12:20:00|8139.7|8131.7|8138.7|8130.7|8141.7|8133.7|8138.7|8130.7|0
1731327900000|2024-11-11 12:25:00|8138.5|8130.5|8135.5|8127.5|8139|8131|8135.5|8127.5|0
1731328200000|2024-11-11 12:30:00|8135.2|8127.2|8137.7|8129.7|8139.5|8131.5|8133.7|8125.7|0
1731328500000|2024-11-11 12:35:00|8138|8130|8135.5|8127.5|8138.7|8130.7|8134.5|8126.5|0
1731328800000|2024-11-11 12:40:00|8134.7|8126.7|8136.4|8128.4|8137.2|8129.2|8133.7|8125.7|0
1731329100000|2024-11-11 12:45:00|8136.2|8128.2|8137.7|8129.7|8137.7|8129.7|8134.7|8126.7|0
1731329400000|2024-11-11 12:50:00|8137.4|8129.4|8134.4|8126.4|8137.4|8129.4|8133.9|8125.9|0
1731329700000|2024-11-11 12:55:00|8134.7|8126.7|8133.4|8125.4|8134.7|8126.7|8131.7|8123.7|0
1731330000000|2024-11-11 13:00:00|8133.2|8125.2|8131.7|8123.7|8134.2|8126.2|8130.2|8122.2|0
1731330300000|2024-11-11 13:05:00|8131.4|8123.4|8126.7|8118.7|8131.7|8123.7|8126.7|8118.7|0
1731330600000|2024-11-11 13:10:00|8126.9|8118.9|8132.4|8124.4|8132.7|8124.7|8126.7|8118.7|0
1731330900000|2024-11-11 13:15:00|8132.2|8124.2|8131.7|8123.7|8133.9|8125.9|8130.2|8122.2|0
1731331200000|2024-11-11 13:20:00|8131.4|8123.4|8136.2|8128.2|8136.2|8128.2|8130.2|8122.2|0
1731331500000|2024-11-11 13:25:00|8136.9|8128.9|8140.2|8132.2|8140.2|8132.2|8135.4|8127.4|0
1731331800000|2024-11-11 13:30:00|8139.9|8131.9|8140.4|8132.4|8141.9|8133.9|8137.7|8129.7|0
1731332100000|2024-11-11 13:35:00|8140.7|8132.7|8139.7|8131.7|8142.2|8134.2|8139.2|8131.2|0
1731332400000|2024-11-11 13:40:00|8139.9|8131.9|8143.2|8135.2|8144.7|8136.7|8138.7|8130.7|0
1731332700000|2024-11-11 13:45:00|8142.7|8134.7|8146.7|8138.7|8147.2|8139.2|8141.9|8133.9|0
1731333000000|2024-11-11 13:50:00|8147.2|8139.2|8150.7|8142.7|8151.4|8143.4|8145.4|8137.4|0
1731333300000|2024-11-11 13:55:00|8150.2|8142.2|8151.2|8143.2|8152.2|8144.2|8149.2|8141.2|0
1731333600000|2024-11-11 14:00:00|8150.9|8142.9|8144.7|8136.7|8151.2|8143.2|8144.7|8136.7|0
1731333900000|2024-11-11 14:05:00|8144.2|8136.2|8141.7|8133.7|8144.4|8136.4|8140.9|8132.9|0
1731334200000|2024-11-11 14:10:00|8141.9|8133.9|8139.7|8131.7|8145.2|8137.2|8139.2|8131.2|0
1731334500000|2024-11-11 14:15:00|8139.9|8131.9|8143.2|8135.2|8144.7|8136.7|8139.9|8131.9|0
1731334800000|2024-11-11 14:20:00|8142.9|8134.9|8142.2|8134.2|8146.2|8138.2|8141.4|8133.4|0
1731335100000|2024-11-11 14:25:00|8142.7|8134.7|8139.2|8131.2|8143.7|8135.7|8138.7|8130.7|0
1731335400000|2024-11-11 14:30:00|8139.4|8131.4|8140.7|8132.7|8141.4|8133.4|8136.2|8128.2|0
1731335700000|2024-11-11 14:35:00|8140.4|8132.4|8150.9|8142.9|8153.2|8145.2|8140.2|8132.2|0
1731336000000|2024-11-11 14:40:00|8150.7|8142.7|8144.4|8136.4|8151.7|8143.7|8141.7|8133.7|0
1731336300000|2024-11-11 14:45:00|8144.2|8136.2|8148.4|8140.4|8148.7|8140.7|8142.9|8134.9|0
1731336600000|2024-11-11 14:50:00|8148.9|8140.9|8144.2|8136.2|8148.9|8140.9|8142.7|8134.7|0
1731336900000|2024-11-11 14:55:00|8143.9|8135.9|8139.9|8131.9|8144.2|8136.2|8138.7|8130.7|0
1731337200000|2024-11-11 15:00:00|8140.7|8132.7|8145.2|8137.2|8146.2|8138.2|8138.7|8130.7|0
1731337500000|2024-11-11 15:05:00|8145.4|8137.4|8140.9|8132.9|8145.9|8137.9|8140.9|8132.9|0
1731337800000|2024-11-11 15:10:00|8140.7|8132.7|8135.2|8127.2|8141.2|8133.2|8134.9|8126.9|0
1731338100000|2024-11-11 15:15:00|8135.4|8127.4|8133.9|8125.9|8137.7|8129.7|8131.7|8123.7|0
1731338400000|2024-11-11 15:20:00|8134.2|8126.2|8130.9|8122.9|8134.9|8126.9|8129.7|8121.7|0
1731338700000|2024-11-11 15:25:00|8130.7|8122.7|8126.4|8118.4|8131.2|8123.2|8125.4|8117.4|0
1731339000000|2024-11-11 15:30:00|8126.7|8118.7|8127.7|8119.7|8132.2|8124.2|8124.2|8116.2|0
1731339300000|2024-11-11 15:35:00|8127.4|8119.4|8129.2|8121.2|8129.7|8121.7|8126.2|8118.2|0
1731339600000|2024-11-11 15:40:00|8129.7|8121.7|8124.7|8116.7|8129.9|8121.9|8123.9|8115.9|0
1731339900000|2024-11-11 15:45:00|8124.9|8116.9|8126.7|8118.7|8128.2|8120.2|8123.2|8115.2|0
1731340200000|2024-11-11 15:50:00|8126.9|8118.9|8129.7|8121.7|8130.2|8122.2|8125.7|8117.7|0
1731340500000|2024-11-11 15:55:00|8129.9|8121.9|8135.7|8127.7|8136.2|8128.2|8129.2|8121.2|0
1731340800000|2024-11-11 16:00:00|8135.4|8127.4|8132.7|8124.7|8137.4|8129.4|8132.2|8124.2|0
1731341100000|2024-11-11 16:05:00|8132.2|8124.2|8127.9|8119.9|8133.2|8125.2|8126.9|8118.9|0
1731341400000|2024-11-11 16:10:00|8128.2|8120.2|8126.9|8118.9|8130.2|8122.2|8126.9|8118.9|0
1731341700000|2024-11-11 16:15:00|8126.7|8118.7|8127.2|8119.2|8127.7|8119.7|8125.2|8117.2|0
1731342000000|2024-11-11 16:20:00|8126.9|8118.9|8129.4|8121.4|8130.7|8122.7|8126.2|8118.2|0
1731342300000|2024-11-11 16:25:00|8129.2|8121.2|8123.7|8115.7|8129.4|8121.4|8122.7|8114.7|0
1731342600000|2024-11-11 16:30:00|8124.4|8116.4|8128.2|8120.2|8128.7|8120.7|8120.9|8112.9|0
1731342900000|2024-11-11 16:35:00|8127.7|8119.7|8134.7|8126.7|8135.7|8127.7|8127.7|8119.7|0
1731343200000|2024-11-11 16:40:00|8134.9|8126.9|8133.7|8125.7|8135.2|8127.2|8132.4|8124.4|0
1731343500000|2024-11-11 16:45:00|8133.4|8125.4|8134.2|8126.2|8135.7|8127.7|8132.7|8124.7|0
1731343800000|2024-11-11 16:50:00|8134.4|8126.4|8138.2|8130.2|8138.2|8130.2|8133.7|8125.7|0
1731344100000|2024-11-11 16:55:00|8138.7|8130.7|8140.7|8132.7|8141.9|8133.9|8138.4|8130.4|0
1731344400000|2024-11-11 17:00:00|8140.2|8132.2|8139.7|8131.7|8141.7|8133.7|8139.2|8131.2|0
1731344700000|2024-11-11 17:05:00|8139.9|8131.9|8139.7|8131.7|8141.2|8133.2|8139.2|8131.2|0
1731345000000|2024-11-11 17:10:00|8139.9|8131.9|8140.7|8132.7|8141.2|8133.2|8139.7|8131.7|0
1731345300000|2024-11-11 17:15:00|8140.4|8132.4|8138.2|8130.2|8141.2|8133.2|8137.2|8129.2|0
1731345600000|2024-11-11 17:20:00|8138.4|8130.4|8135.2|8127.2|8138.7|8130.7|8135.2|8127.2|0
1731345900000|2024-11-11 17:25:00|8135.4|8127.4|8135.4|8127.4|8138.4|8130.4|8135.2|8127.2|0
1731346200000|2024-11-11 17:30:00|8135.7|8127.7|8134.9|8126.9|8137.2|8129.2|8134.9|8126.9|0
1731346500000|2024-11-11 17:35:00|8134.4|8126.4|8135.2|8127.2|8136.7|8128.7|8134.4|8126.4|0
1731346800000|2024-11-11 17:40:00|8135.4|8127.4|8136.4|8128.4|8136.7|8128.7|8134.2|8126.2|0
1731347100000|2024-11-11 17:45:00|8136.2|8128.2|8136.2|8128.2|8137.2|8129.2|8135.4|8127.4|0
1731347400000|2024-11-11 17:50:00|8135.7|8127.7|8135.7|8127.7|8137.7|8129.7|8134.2|8126.2|0
1731347700000|2024-11-11 17:55:00|8134.9|8126.9|8132.7|8124.7|8134.9|8126.9|8132.4|8124.4|0
1731348000000|2024-11-11 18:00:00|8132.2|8124.2|8128.2|8120.2|8132.9|8124.9|8127.4|8119.4|0
1731348300000|2024-11-11 18:05:00|8128.7|8120.7|8128.2|8120.2|8129.7|8121.7|8125.2|8117.2|0
1731348600000|2024-11-11 18:10:00|8127.9|8119.9|8126.2|8118.2|8128.2|8120.2|8125.7|8117.7|0
1731348900000|2024-11-11 18:15:00|8126.4|8118.4|8123.9|8115.9|8127.7|8119.7|8123.9|8115.9|0
1731349200000|2024-11-11 18:20:00|8124.2|8116.2|8120.2|8112.2|8125.2|8117.2|8118.7|8110.7|0
1731349500000|2024-11-11 18:25:00|8119.7|8111.7|8121.7|8113.7|8123.2|8115.2|8119.7|8111.7|0
1731349800000|2024-11-11 18:30:00|8121.2|8113.2|8121.9|8113.9|8122.7|8114.7|8120.2|8112.2|0
1731350100000|2024-11-11 18:35:00|8121.7|8113.7|8123.2|8115.2|8124.2|8116.2|8120.9|8112.9|0
1731350400000|2024-11-11 18:40:00|8122.9|8114.9|8122.7|8114.7|8123.7|8115.7|8121.7|8113.7|0
1731350700000|2024-11-11 18:45:00|8122.9|8114.9|8122.2|8114.2|8125.2|8117.2|8122.2|8114.2|0
1731351000000|2024-11-11 18:50:00|8122.7|8114.7|8123.7|8115.7|8124.2|8116.2|8122.2|8114.2|0
1731351300000|2024-11-11 18:55:00|8123.4|8115.4|8122.7|8114.7|8124.2|8116.2|8122.2|8114.2|0
1731351600000|2024-11-11 19:00:00|8122.9|8114.9|8123.7|8115.7|8125.2|8117.2|8122.9|8114.9|0
1731351900000|2024-11-11 19:05:00|8123.9|8115.9|8124.2|8116.2|8126.2|8118.2|8123.7|8115.7|0
1731352200000|2024-11-11 19:10:00|8124.7|8116.7|8121.7|8113.7|8124.7|8116.7|8120.7|8112.7|0
1731352500000|2024-11-11 19:15:00|8122.2|8114.2|8124.7|8116.7|8125.2|8117.2|8121.9|8113.9|0
1731352800000|2024-11-11 19:20:00|8125.2|8117.2|8127.2|8119.2|8127.2|8119.2|8125.2|8117.2|0
1731353100000|2024-11-11 19:25:00|8127.4|8119.4|8125.2|8117.2|8128.2|8120.2|8125.2|8117.2|0
1731353400000|2024-11-11 19:30:00|8125.4|8117.4|8127.4|8119.4|8127.4|8119.4|8125.2|8117.2|0
1731353700000|2024-11-11 19:35:00|8127.7|8119.7|8125.9|8117.9|8127.7|8119.7|8125.7|8117.7|0
1731354000000|2024-11-11 19:40:00|8126.2|8118.2|8126.2|8118.2|8127.7|8119.7|8125.4|8117.4|0
1731354300000|2024-11-11 19:45:00|8125.9|8117.9|8126.9|8118.9|8127.2|8119.2|8123.9|8115.9|0
1731354600000|2024-11-11 19:50:00|8127.2|8119.2|8128.2|8120.2|8128.4|8120.4|8125.9|8117.9|0
1731354900000|2024-11-11 19:55:00|8128.4|8120.4|8126.7|8118.7|8128.7|8120.7|8126.7|8118.7|0
1731355200000|2024-11-11 20:00:00|8126.2|8118.2|8126.2|8118.2|8127.7|8119.7|8123.9|8115.9|0
1731355500000|2024-11-11 20:05:00|8125.9|8117.9|8126.4|8118.4|8127.2|8119.2|8125.4|8117.4|0
1731355800000|2024-11-11 20:10:00|8126.2|8118.2|8125.2|8117.2|8127.9|8119.9|8124.9|8116.9|0
1731356100000|2024-11-11 20:15:00|8125.4|8117.4|8123.2|8115.2|8125.4|8117.4|8123.2|8115.2|0
1731356400000|2024-11-11 20:20:00|8122.9|8114.9|8124.2|8116.2|8125.4|8117.4|8122.7|8114.7|0
1731356700000|2024-11-11 20:25:00|8124.7|8116.7|8124.7|8116.7|8125.2|8117.2|8124.2|8116.2|0
1731357000000|2024-11-11 20:30:00|8124.2|8116.2|8121.7|8113.7|8124.2|8116.2|8121.7|8113.7|0
1731357300000|2024-11-11 20:35:00|8121.9|8113.9|8119.9|8111.9|8121.9|8113.9|8119.2|8111.2|0
1731357600000|2024-11-11 20:40:00|8120.2|8112.2|8117.7|8109.7|8120.9|8112.9|8117.2|8109.2|0
1731357900000|2024-11-11 20:45:00|8117.9|8109.9|8119.7|8111.7|8119.9|8111.9|8117.9|8109.9|0
1731358200000|2024-11-11 20:50:00|8119.2|8111.2|8117.7|8109.7|8119.7|8111.7|8117.2|8109.2|0
1731358500000|2024-11-11 20:55:00|8117.2|8109.2|8119.3|8111.3|8119.3|8111.3|8113.2|8105.2|0
1731358800000|2024-11-11 21:00:00|8118.5|8110.5|8118.2|8110.2|8118.8|8110.8|8114.6|8106.6|0
1731359100000|2024-11-11 21:05:00|8118.1|8110.1|8118.2|8110.2|8119.6|8111.6|8117.1|8109.1|0
1731359400000|2024-11-11 21:10:00|8118.3|8110.3|8116.8|8108.8|8119.3|8111.3|8116.2|8108.2|0
1731359700000|2024-11-11 21:15:00|8117.1|8109.1|8118.5|8110.5|8118.8|8110.8|8116.7|8108.7|0
1731360000000|2024-11-11 21:20:00|8118.4|8110.4|8118|8110|8118.4|8110.4|8117.8|8109.8|0
1731360300000|2024-11-11 21:25:00|8118.1|8110.1|8118|8110|8118.4|8110.4|8117.1|8109.1|0
1731360600000|2024-11-11 21:30:00|8117.9|8109.9|8117.9|8109.9|8117.9|8109.9|8117.4|8109.4|0
1731360900000|2024-11-11 21:35:00|8117.7|8109.7|8118.2|8110.2|8118.2|8110.2|8117.7|8109.7|0
1731361200000|2024-11-11 21:40:00|8118.3|8110.3|8118.8|8110.8|8118.8|8110.8|8118.2|8110.2|0
1731361500000|2024-11-11 21:45:00|8118.7|8110.7|8118.4|8110.4|8119|8111|8118.1|8110.1|0
1731361800000|2024-11-11 21:50:00|8118.5|8110.5|8118.5|8110.5|8119.1|8111.1|8118.5|8110.5|0
1731362100000|2024-11-11 21:55:00|8118.6|8110.6|8116.2|8108.2|8118.6|8110.6|8116.2|8108.2|0
1731362400000|2024-11-11 22:00:00|8116.3|8108.3|8117.3|8109.3|8117.3|8109.3|8116|8108|0
1731362700000|2024-11-11 22:05:00|8117.4|8109.4|8117.4|8109.4|8117.4|8109.4|8117.4|8109.4|0
1731363000000|2024-11-11 22:10:00|8117.3|8109.3|8117.3|8109.3|8117.5|8109.5|8117.1|8109.1|0
1731363300000|2024-11-11 22:15:00|8117.4|8109.4|8117.1|8109.1|8117.5|8109.5|8116.7|8108.7|0
1731363600000|2024-11-11 22:20:00|8117.2|8109.2|8117.4|8109.4|8117.4|8109.4|8117.2|8109.2|0
1731363900000|2024-11-11 22:25:00|8117.5|8109.5|8117.4|8109.4|8117.6|8109.6|8116.8|8108.8|0
1731364200000|2024-11-11 22:30:00|8117.3|8109.3|8117.1|8109.1|8117.4|8109.4|8117.1|8109.1|0
1731364500000|2024-11-11 22:35:00|8115.3|8107.3|8115.3|8107.3|8115.3|8107.3|8115.3|8107.3|0
1731364800000|2024-11-11 22:40:00|8115.4|8107.4|8115.4|8107.4|8115.6|8107.6|8115.4|8107.4|0
1731365100000|2024-11-11 22:45:00|8115.5|8107.5|8115.7|8107.7|8115.7|8107.7|8115.4|8107.4|0
1731365400000|2024-11-11 22:50:00|8115.8|8107.8|8115.7|8107.7|8115.8|8107.8|8115.6|8107.6|0
1731365700000|2024-11-11 22:55:00|8115.8|8107.8|8116.3|8108.3|8116.8|8108.8|8115.6|8107.6|0
1731366000000|2024-11-11 23:00:00|8117.2|8109.2|8114.7|8106.7|8117.2|8109.2|8114.6|8106.6|0
1731366300000|2024-11-11 23:05:00|8114.8|8106.8|8115.6|8107.6|8116.4|8108.4|8114.8|8106.8|0
1731366600000|2024-11-11 23:10:00|8115.4|8107.4|8114.9|8106.9|8116.1|8108.1|8114.6|8106.6|0
1731366900000|2024-11-11 23:15:00|8114.8|8106.8|8115.2|8107.2|8115.6|8107.6|8114.2|8106.2|0
1731367200000|2024-11-11 23:20:00|8115.3|8107.3|8116.7|8108.7|8116.8|8108.8|8115.2|8107.2|0
1731367500000|2024-11-11 23:25:00|8116.8|8108.8|8116.4|8108.4|8116.8|8108.8|8116|8108|0
1731367800000|2024-11-11 23:30:00|8116.5|8108.5|8116.1|8108.1|8116.8|8108.8|8115.8|8107.8|0
1731368100000|2024-11-11 23:35:00|8116|8108|8115.2|8107.2|8116|8108|8114.9|8106.9|0
1731368400000|2024-11-11 23:40:00|8115.4|8107.4|8116.1|8108.1|8116.1|8108.1|8115.1|8107.1|0
1731368700000|2024-11-11 23:45:00|8116.2|8108.2|8115.5|8107.5|8116.6|8108.6|8114.8|8106.8|0
1731369000000|2024-11-11 23:50:00|8115.6|8107.6|8116.8|8108.8|8116.8|8108.8|8115.5|8107.5|0
1731369300000|2024-11-11 23:55:00|8116.7|8108.7|8117.2|8109.2|8117.2|8109.2|8116.3|8108.3|0
1731369600000|2024-11-12 00:00:00|8116.3|8108.3|8117.7|8109.7|8117.8|8109.8|8116.2|8108.2|0
1731369900000|2024-11-12 00:05:00|8117.8|8109.8|8116|8108|8117.8|8109.8|8115.6|8107.6|0
1731370200000|2024-11-12 00:10:00|8115.9|8107.9|8116.6|8108.6|8116.6|8108.6|8114.6|8106.6|0
1731370500000|2024-11-12 00:15:00|8116.4|8108.4|8110.9|8102.9|8116.4|8108.4|8109.5|8101.5|0
1731370800000|2024-11-12 00:20:00|8110.8|8102.8|8110.5|8102.5|8110.8|8102.8|8108.5|8100.5|0
1731371100000|2024-11-12 00:25:00|8110.6|8102.6|8113.3|8105.3|8113.4|8105.4|8110.5|8102.5|0
1731371400000|2024-11-12 00:30:00|8113.4|8105.4|8112.2|8104.2|8113.4|8105.4|8110.2|8102.2|0
1731371700000|2024-11-12 00:35:00|8112.4|8104.4|8111|8103|8113.3|8105.3|8110.5|8102.5|0
1731372000000|2024-11-12 00:40:00|8111.1|8103.1|8111.1|8103.1|8111.3|8103.3|8109.9|8101.9|0
1731372300000|2024-11-12 00:45:00|8111.2|8103.2|8111.4|8103.4|8111.5|8103.5|8110.3|8102.3|0
1731372600000|2024-11-12 00:50:00|8111.5|8103.5|8110.8|8102.8|8111.5|8103.5|8109.4|8101.4|0
1731372900000|2024-11-12 00:55:00|8110.9|8102.9|8111.3|8103.3|8111.3|8103.3|8109.7|8101.7|0
1731373200000|2024-11-12 01:00:00|8110.9|8102.9|8111.3|8103.3|8112.8|8104.8|8108.3|8100.3|0
1731373500000|2024-11-12 01:05:00|8111.8|8103.8|8111|8103|8113|8105|8111|8103|0
1731373800000|2024-11-12 01:10:00|8111.3|8103.3|8111|8103|8113.3|8105.3|8111|8103|0
1731374100000|2024-11-12 01:15:00|8110.8|8102.8|8110.8|8102.8|8111.3|8103.3|8109.8|8101.8|0
1731374400000|2024-11-12 01:20:00|8111.3|8103.3|8110.5|8102.5|8111.3|8103.3|8108.8|8100.8|0
1731374700000|2024-11-12 01:25:00|8110.3|8102.3|8106.8|8098.8|8110.3|8102.3|8106.8|8098.8|0
1731375000000|2024-11-12 01:30:00|8107.8|8099.8|8109.5|8101.5|8109.8|8101.8|8107.3|8099.3|0
1731375300000|2024-11-12 01:35:00|8109|8101|8110|8102|8110.3|8102.3|8108|8100|0
1731375600000|2024-11-12 01:40:00|8110.8|8102.8|8113|8105|8113.5|8105.5|8109|8101|0
1731375900000|2024-11-12 01:45:00|8113.3|8105.3|8116.8|8108.8|8117.5|8109.5|8113.3|8105.3|0
1731376200000|2024-11-12 01:50:00|8117|8109|8115.3|8107.3|8118.5|8110.5|8115.3|8107.3|0
1731376500000|2024-11-12 01:55:00|8115|8107|8114.5|8106.5|8115|8107|8113|8105|0
1731376800000|2024-11-12 02:00:00|8114.3|8106.3|8112.3|8104.3|8115.3|8107.3|8110.5|8102.5|0
1731377100000|2024-11-12 02:05:00|8112.8|8104.8|8114.8|8106.8|8114.8|8106.8|8112|8104|0
1731377400000|2024-11-12 02:10:00|8114.5|8106.5|8112.8|8104.8|8114.5|8106.5|8111.8|8103.8|0
1731377700000|2024-11-12 02:15:00|8112.5|8104.5|8112|8104|8112.8|8104.8|8111.3|8103.3|0
1731378000000|2024-11-12 02:20:00|8111.8|8103.8|8109.5|8101.5|8111.8|8103.8|8109.5|8101.5|0
1731378300000|2024-11-12 02:25:00|8109|8101|8108.5|8100.5|8110.8|8102.8|8108.5|8100.5|0
1731378600000|2024-11-12 02:30:00|8109|8101|8107.8|8099.8|8109.8|8101.8|8107|8099|0
1731378900000|2024-11-12 02:35:00|8108|8100|8105.3|8097.3|8108|8100|8105.3|8097.3|0
1731379200000|2024-11-12 02:40:00|8105.5|8097.5|8105.5|8097.5|8106.8|8098.8|8103.5|8095.5|0
1731379500000|2024-11-12 02:45:00|8105|8097|8099.5|8091.5|8106|8098|8099.3|8091.3|0
1731379800000|2024-11-12 02:50:00|8099.3|8091.3|8099.8|8091.8|8100.8|8092.8|8098.8|8090.8|0
1731380100000|2024-11-12 02:55:00|8100.5|8092.5|8100.8|8092.8|8101|8093|8099.5|8091.5|0
1731380400000|2024-11-12 03:00:00|8101|8093|8105|8097|8105.3|8097.3|8099.8|8091.8|0
1731380700000|2024-11-12 03:05:00|8105.3|8097.3|8104.5|8096.5|8105.3|8097.3|8104.5|8096.5|0
1731381000000|2024-11-12 03:10:00|8104.8|8096.8|8105.8|8097.8|8106|8098|8104.5|8096.5|0
1731381300000|2024-11-12 03:15:00|8105.5|8097.5|8104.3|8096.3|8107.3|8099.3|8104.3|8096.3|0
1731381600000|2024-11-12 03:20:00|8104.5|8096.5|8106.5|8098.5|8107.5|8099.5|8104.3|8096.3|0
1731381900000|2024-11-12 03:25:00|8107.5|8099.5|8109.5|8101.5|8110.3|8102.3|8107.5|8099.5|0
1731382200000|2024-11-12 03:30:00|8109.8|8101.8|8110.5|8102.5|8110.8|8102.8|8109|8101|0
1731382500000|2024-11-12 03:35:00|8109.8|8101.8|8108|8100|8110|8102|8106.3|8098.3|0
1731382800000|2024-11-12 03:40:00|8107.3|8099.3|8109|8101|8109.8|8101.8|8107|8099|0
1731383100000|2024-11-12 03:45:00|8109.3|8101.3|8107|8099|8109.5|8101.5|8107|8099|0
1731383400000|2024-11-12 03:50:00|8107.5|8099.5|8107.3|8099.3|8108.5|8100.5|8107|8099|0
1731383700000|2024-11-12 03:55:00|8107.5|8099.5|8105|8097|8108.3|8100.3|8104.5|8096.5|0
1731384000000|2024-11-12 04:00:00|8104.8|8096.8|8106.8|8098.8|8106.8|8098.8|8103.8|8095.8|0
1731384300000|2024-11-12 04:05:00|8106.3|8098.3|8103.8|8095.8|8106.3|8098.3|8103.5|8095.5|0
1731384600000|2024-11-12 04:10:00|8103.3|8095.3|8101.5|8093.5|8103.8|8095.8|8100.5|8092.5|0
1731384900000|2024-11-12 04:15:00|8101.8|8093.8|8102.8|8094.8|8102.8|8094.8|8101.5|8093.5|0
1731385200000|2024-11-12 04:20:00|8103.3|8095.3|8104|8096|8104|8096|8102.5|8094.5|0
1731385500000|2024-11-12 04:25:00|8103.5|8095.5|8105.5|8097.5|8105.5|8097.5|8103.3|8095.3|0
1731385800000|2024-11-12 04:30:00|8105.3|8097.3|8105.3|8097.3|8106.3|8098.3|8104.5|8096.5|0
1731386100000|2024-11-12 04:35:00|8105.5|8097.5|8105.3|8097.3|8106|8098|8104|8096|0
1731386400000|2024-11-12 04:40:00|8104.8|8096.8|8104.8|8096.8|8106.5|8098.5|8104.5|8096.5|0
1731386700000|2024-11-12 04:45:00|8104.3|8096.3|8105.8|8097.8|8106|8098|8104.3|8096.3|0
1731387000000|2024-11-12 04:50:00|8105.5|8097.5|8106.8|8098.8|8107|8099|8105.5|8097.5|0
1731387300000|2024-11-12 04:55:00|8107.3|8099.3|8108.3|8100.3|8109.3|8101.3|8107|8099|0
1731387600000|2024-11-12 05:00:00|8108|8100|8105.3|8097.3|8108.3|8100.3|8105.3|8097.3|0
1731387900000|2024-11-12 05:05:00|8105|8097|8103.5|8095.5|8105.8|8097.8|8102|8094|0
1731388200000|2024-11-12 05:10:00|8103|8095|8104|8096|8104|8096|8101.3|8093.3|0
1731388500000|2024-11-12 05:15:00|8103.5|8095.5|8098.5|8090.5|8103.5|8095.5|8098.3|8090.3|0
1731388800000|2024-11-12 05:20:00|8098.3|8090.3|8099.5|8091.5|8099.5|8091.5|8097.5|8089.5|0
1731389100000|2024-11-12 05:25:00|8099|8091|8096.5|8088.5|8099.5|8091.5|8096.3|8088.3|0
1731389400000|2024-11-12 05:30:00|8096.3|8088.3|8092|8084|8096.5|8088.5|8092|8084|0
1731389700000|2024-11-12 05:35:00|8091.5|8083.5|8091.5|8083.5|8093.5|8085.5|8089.5|8081.5|0
1731390000000|2024-11-12 05:40:00|8091.8|8083.8|8088.3|8080.3|8092|8084|8088.3|8080.3|0
1731390300000|2024-11-12 05:45:00|8088.5|8080.5|8088.8|8080.8|8089.8|8081.8|8088.3|8080.3|0
1731390600000|2024-11-12 05:50:00|8089.5|8081.5|8087.8|8079.8|8090.3|8082.3|8087.3|8079.3|0
1731390900000|2024-11-12 05:55:00|8087.5|8079.5|8087.5|8079.5|8088|8080|8085|8077|0
1731391200000|2024-11-12 06:00:00|8086.5|8078.5|8084.5|8076.5|8086.8|8078.8|8084.5|8076.5|0
1731391500000|2024-11-12 06:05:00|8085|8077|8087.8|8079.8|8089|8081|8085|8077|0
1731391800000|2024-11-12 06:10:00|8088|8080|8088.8|8080.8|8090.5|8082.5|8088|8080|0
1731392100000|2024-11-12 06:15:00|8088.5|8080.5|8085.8|8077.8|8088.8|8080.8|8085.5|8077.5|0
1731392400000|2024-11-12 06:20:00|8086|8078|8088|8080|8088.8|8080.8|8085.8|8077.8|0
1731392700000|2024-11-12 06:25:00|8087.3|8079.3|8088.5|8080.5|8088.8|8080.8|8087|8079|0
1731393000000|2024-11-12 06:30:00|8088.8|8080.8|8087.3|8079.3|8090.3|8082.3|8087|8079|0
1731393300000|2024-11-12 06:35:00|8087.5|8079.5|8086.5|8078.5|8088.8|8080.8|8086|8078|0
1731393600000|2024-11-12 06:40:00|8086.8|8078.8|8085.8|8077.8|8087.5|8079.5|8083|8075|0
1731393900000|2024-11-12 06:45:00|8085.3|8077.3|8088|8080|8088|8080|8085|8077|0
1731394200000|2024-11-12 06:50:00|8087.3|8079.3|8085|8077|8091|8083|8083|8075|0
1731394500000|2024-11-12 06:55:00|8084.8|8076.8|8083|8075|8084.8|8076.8|8082|8074|0
1731394800000|2024-11-12 07:00:00|8079.8|8071.8|8089|8081|8089|8081|8079.3|8071.3|0
1731395100000|2024-11-12 07:05:00|8088.8|8080.8|8089|8081|8093.3|8085.3|8085.8|8077.8|0
1731395400000|2024-11-12 07:10:00|8088.8|8080.8|8094.5|8086.5|8095.3|8087.3|8088.8|8080.8|0
1731395700000|2024-11-12 07:15:00|8095.3|8087.3|8092|8084|8097|8089|8092|8084|0
1731396000000|2024-11-12 07:20:00|8091|8083|8096|8088|8097|8089|8089.8|8081.8|0
1731396300000|2024-11-12 07:25:00|8096.3|8088.3|8093.5|8085.5|8096.3|8088.3|8090.5|8082.5|0
1731396600000|2024-11-12 07:30:00|8093.8|8085.8|8098|8090|8098.5|8090.5|8092.5|8084.5|0
1731396900000|2024-11-12 07:35:00|8097.8|8089.8|8095|8087|8097.8|8089.8|8094.8|8086.8|0
1731397200000|2024-11-12 07:40:00|8094.8|8086.8|8096.5|8088.5|8096.8|8088.8|8091.8|8083.8|0
1731397500000|2024-11-12 07:45:00|8096.3|8088.3|8095.5|8087.5|8096.3|8088.3|8093|8085|0
1731397800000|2024-11-12 07:50:00|8095.3|8087.3|8099|8091|8100.5|8092.5|8095|8087|0
1731398100000|2024-11-12 07:55:00|8098.8|8090.8|8102.5|8094.5|8102.5|8094.5|8095|8087|0
1731398400000|2024-11-12 08:00:00|8103.5|8095.5|8083.8|8075.8|8105.5|8097.5|8083.5|8075.5|0
1731398700000|2024-11-12 08:05:00|8083|8075|8093.3|8085.3|8093.8|8085.8|8079|8071|0
1731399000000|2024-11-12 08:10:00|8094|8086|8083.5|8075.5|8097.8|8089.8|8083.5|8075.5|0
1731399300000|2024-11-12 08:15:00|8083.3|8075.3|8081.3|8073.3|8088|8080|8080.3|8072.3|0
1731399600000|2024-11-12 08:20:00|8080.8|8072.8|8083|8075|8084|8076|8077.5|8069.5|0
1731399900000|2024-11-12 08:25:00|8082.5|8074.5|8074.8|8066.8|8082.8|8074.8|8074.5|8066.5|0
1731400200000|2024-11-12 08:30:00|8074.3|8066.3|8072|8064|8078.8|8070.8|8065.3|8057.3|0
1731400500000|2024-11-12 08:35:00|8071.8|8063.8|8072.3|8064.3|8072.5|8064.5|8066.5|8058.5|0
1731400800000|2024-11-12 08:40:00|8072.5|8064.5|8063.3|8055.3|8074.5|8066.5|8062.3|8054.3|0
1731401100000|2024-11-12 08:45:00|8063.5|8055.5|8065.8|8057.8|8065.8|8057.8|8058.8|8050.8|0
1731401400000|2024-11-12 08:50:00|8065.5|8057.5|8076.3|8068.3|8078.3|8070.3|8063.8|8055.8|0
1731401700000|2024-11-12 08:55:00|8076.5|8068.5|8066.5|8058.5|8076.5|8068.5|8066.5|8058.5|0
1731402000000|2024-11-12 09:00:00|8066.8|8058.8|8074.5|8066.5|8075.8|8067.8|8066.8|8058.8|0
1731402300000|2024-11-12 09:05:00|8074.8|8066.8|8064|8056|8075|8067|8063.8|8055.8|0
1731402600000|2024-11-12 09:10:00|8064.8|8056.8|8071.5|8063.5|8072.3|8064.3|8063.8|8055.8|0
1731402900000|2024-11-12 09:15:00|8071.8|8063.8|8072.5|8064.5|8074.3|8066.3|8070.8|8062.8|0
1731403200000|2024-11-12 09:20:00|8072.8|8064.8|8074.5|8066.5|8079|8071|8071.8|8063.8|0
1731403500000|2024-11-12 09:25:00|8074.8|8066.8|8072.8|8064.8|8077.8|8069.8|8071.5|8063.5|0
1731403800000|2024-11-12 09:30:00|8072.5|8064.5|8076.5|8068.5|8078.3|8070.3|8070|8062|0
1731404100000|2024-11-12 09:35:00|8076.8|8068.8|8072|8064|8078|8070|8071.8|8063.8|0
1731404400000|2024-11-12 09:40:00|8072.3|8064.3|8068.5|8060.5|8072.8|8064.8|8066.3|8058.3|0
1731404700000|2024-11-12 09:45:00|8068.3|8060.3|8060|8052|8070.8|8062.8|8059.8|8051.8|0
1731405000000|2024-11-12 09:50:00|8061.5|8053.5|8059|8051|8063.3|8055.3|8057.5|8049.5|0
1731405300000|2024-11-12 09:55:00|8058.8|8050.8|8058.8|8050.8|8059.3|8051.3|8055.5|8047.5|0
1731405600000|2024-11-12 10:00:00|8058.5|8050.5|8054.3|8046.3|8059.5|8051.5|8054|8046|0
1731405900000|2024-11-12 10:05:00|8054.5|8046.5|8051|8043|8055.5|8047.5|8048.5|8040.5|0
1731406200000|2024-11-12 10:10:00|8052|8044|8056.8|8048.8|8058|8050|8050.8|8042.8|0
1731406500000|2024-11-12 10:15:00|8056.3|8048.3|8052.3|8044.3|8056.3|8048.3|8049|8041|0
1731406800000|2024-11-12 10:20:00|8052|8044|8049.5|8041.5|8052.8|8044.8|8046.5|8038.5|0
1731407100000|2024-11-12 10:25:00|8049.8|8041.8|8054.3|8046.3|8055|8047|8047.3|8039.3|0
1731407400000|2024-11-12 10:30:00|8053.8|8045.8|8044|8036|8054.8|8046.8|8043.8|8035.8|0
1731407700000|2024-11-12 10:35:00|8043.8|8035.8|8045.3|8037.3|8048.8|8040.8|8042.8|8034.8|0
1731408000000|2024-11-12 10:40:00|8044.5|8036.5|8047.8|8039.8|8048.5|8040.5|8042.5|8034.5|0
1731408300000|2024-11-12 10:45:00|8047.3|8039.3|8047.3|8039.3|8050.3|8042.3|8046|8038|0
1731408600000|2024-11-12 10:50:00|8047.8|8039.8|8051.3|8043.3|8053.3|8045.3|8047|8039|0
1731408900000|2024-11-12 10:55:00|8051|8043|8050.5|8042.5|8051.8|8043.8|8047.3|8039.3|0
1731409200000|2024-11-12 11:00:00|8051|8043|8052.5|8044.5|8056.8|8048.8|8050.3|8042.3|0
1731409500000|2024-11-12 11:05:00|8052.3|8044.3|8049|8041|8052.8|8044.8|8046.5|8038.5|0
1731409800000|2024-11-12 11:10:00|8048.8|8040.8|8054.3|8046.3|8054.5|8046.5|8048|8040|0
1731410100000|2024-11-12 11:15:00|8054.5|8046.5|8052.5|8044.5|8054.8|8046.8|8051.5|8043.5|0
1731410400000|2024-11-12 11:20:00|8052.3|8044.3|8051|8043|8054.3|8046.3|8049.5|8041.5|0
1731410700000|2024-11-12 11:25:00|8050.8|8042.8|8053.8|8045.8|8054.3|8046.3|8050.3|8042.3|0
1731411000000|2024-11-12 11:30:00|8053.5|8045.5|8051.8|8043.8|8053.5|8045.5|8050.3|8042.3|0
1731411300000|2024-11-12 11:35:00|8051.5|8043.5|8053.3|8045.3|8053.8|8045.8|8049.5|8041.5|0
1731411600000|2024-11-12 11:40:00|8053|8045|8051|8043|8054.8|8046.8|8050.3|8042.3|0
1731411900000|2024-11-12 11:45:00|8050.8|8042.8|8046|8038|8051.8|8043.8|8044.5|8036.5|0
1731412200000|2024-11-12 11:50:00|8045.8|8037.8|8045.8|8037.8|8048.5|8040.5|8045.3|8037.3|0
1731412500000|2024-11-12 11:55:00|8046|8038|8052.5|8044.5|8053.3|8045.3|8045.3|8037.3|0
1731412800000|2024-11-12 12:00:00|8052.3|8044.3|8050|8042|8054.3|8046.3|8047.3|8039.3|0
1731413100000|2024-11-12 12:05:00|8049.5|8041.5|8050|8042|8050.5|8042.5|8047.5|8039.5|0
1731413400000|2024-11-12 12:10:00|8050.3|8042.3|8048.3|8040.3|8051.3|8043.3|8047|8039|0
1731413700000|2024-11-12 12:15:00|8048.8|8040.8|8050.3|8042.3|8050.8|8042.8|8045.3|8037.3|0
1731414000000|2024-11-12 12:20:00|8049.8|8041.8|8051.5|8043.5|8052.3|8044.3|8046.8|8038.8|0
1731414300000|2024-11-12 12:25:00|8051.3|8043.3|8049.5|8041.5|8052.5|8044.5|8049|8041|0
1731414600000|2024-11-12 12:30:00|8049.8|8041.8|8049.8|8041.8|8051|8043|8046.3|8038.3|0
1731414900000|2024-11-12 12:35:00|8050.3|8042.3|8052.8|8044.8|8054|8046|8050.3|8042.3|0
1731415200000|2024-11-12 12:40:00|8052.6|8044.6|8053.1|8045.1|8054.1|8046.1|8050.1|8042.1|0
1731415500000|2024-11-12 12:45:00|8052.8|8044.8|8055.8|8047.8|8058.3|8050.3|8052.6|8044.6|0
1731415800000|2024-11-12 12:50:00|8055.6|8047.6|8054.1|8046.1|8056.1|8048.1|8053.1|8045.1|0
1731416100000|2024-11-12 12:55:00|8053.8|8045.8|8053.8|8045.8|8055.1|8047.1|8051.6|8043.6|0
1731416400000|2024-11-12 13:00:00|8054.1|8046.1|8057.1|8049.1|8057.6|8049.6|8052.3|8044.3|0
1731416700000|2024-11-12 13:05:00|8056.8|8048.8|8053.8|8045.8|8057.6|8049.6|8052.3|8044.3|0
1731417000000|2024-11-12 13:10:00|8053.6|8045.6|8050.6|8042.6|8054.3|8046.3|8046.8|8038.8|0
1731417300000|2024-11-12 13:15:00|8050.8|8042.8|8053.8|8045.8|8054.8|8046.8|8050.3|8042.3|0
1731417600000|2024-11-12 13:20:00|8054.1|8046.1|8054.8|8046.8|8060.8|8052.8|8053.3|8045.3|0
1731417900000|2024-11-12 13:25:00|8054.3|8046.3|8049.3|8041.3|8055.6|8047.6|8047.8|8039.8|0
1731418200000|2024-11-12 13:30:00|8049.1|8041.1|8057.3|8049.3|8058.6|8050.6|8049.1|8041.1|0
1731418500000|2024-11-12 13:35:00|8057.1|8049.1|8060.8|8052.8|8064.1|8056.1|8057.1|8049.1|0
1731418800000|2024-11-12 13:40:00|8060.6|8052.6|8062.6|8054.6|8062.8|8054.8|8057.8|8049.8|0
1731419100000|2024-11-12 13:45:00|8062.3|8054.3|8066.3|8058.3|8067.1|8059.1|8061.6|8053.6|0
1731419400000|2024-11-12 13:50:00|8065.6|8057.6|8067.4|8059.4|8067.6|8059.6|8063.4|8055.4|0
1731419700000|2024-11-12 13:55:00|8067.6|8059.6|8066.4|8058.4|8068.6|8060.6|8066.1|8058.1|0
1731420000000|2024-11-12 14:00:00|8066.1|8058.1|8063.6|8055.6|8068.1|8060.1|8063.4|8055.4|0
1731420300000|2024-11-12 14:05:00|8063.4|8055.4|8063.4|8055.4|8063.6|8055.6|8059.1|8051.1|0
1731420600000|2024-11-12 14:10:00|8063.1|8055.1|8060.1|8052.1|8064.9|8056.9|8059.9|8051.9|0
1731420900000|2024-11-12 14:15:00|8059.9|8051.9|8055.9|8047.9|8061.1|8053.1|8055.9|8047.9|0
1731421200000|2024-11-12 14:20:00|8056.4|8048.4|8058.1|8050.1|8059.4|8051.4|8055.4|8047.4|0
1731421500000|2024-11-12 14:25:00|8058.4|8050.4|8056.6|8048.6|8059.9|8051.9|8055.4|8047.4|0
1731421800000|2024-11-12 14:30:00|8055.9|8047.9|8056.9|8048.9|8060.9|8052.9|8053.4|8045.4|0
1731422100000|2024-11-12 14:35:00|8056.6|8048.6|8057.1|8049.1|8066.1|8058.1|8056.6|8048.6|0
1731422400000|2024-11-12 14:40:00|8057.6|8049.6|8055.1|8047.1|8058.1|8050.1|8053.6|8045.6|0
1731422700000|2024-11-12 14:45:00|8054.9|8046.9|8054.1|8046.1|8055.1|8047.1|8050.4|8042.4|0
1731423000000|2024-11-12 14:50:00|8053.9|8045.9|8055.1|8047.1|8059.9|8051.9|8053.4|8045.4|0
1731423300000|2024-11-12 14:55:00|8055.4|8047.4|8050.4|8042.4|8056.9|8048.9|8047.4|8039.4|0
1731423600000|2024-11-12 15:00:00|8050.9|8042.9|8039.6|8031.6|8051.1|8043.1|8038.9|8030.9|0
1731423900000|2024-11-12 15:05:00|8039.9|8031.9|8042.9|8034.9|8045.1|8037.1|8036.9|8028.9|0
1731424200000|2024-11-12 15:10:00|8042.5|8034.5|8039.5|8031.5|8046|8038|8037|8029|0
1731424500000|2024-11-12 15:15:00|8039.7|8031.7|8029|8021|8039.7|8031.7|8028.5|8020.5|0
1731424800000|2024-11-12 15:20:00|8028.7|8020.7|8032.5|8024.5|8037.2|8029.2|8027.7|8019.7|0
1731425100000|2024-11-12 15:25:00|8032.2|8024.2|8031.7|8023.7|8036.7|8028.7|8031.7|8023.7|0
1731425400000|2024-11-12 15:30:00|8032|8024|8034.7|8026.7|8035.5|8027.5|8027|8019|0
1731425700000|2024-11-12 15:35:00|8033.5|8025.5|8035.5|8027.5|8038.2|8030.2|8032.2|8024.2|0
1731426000000|2024-11-12 15:40:00|8035.2|8027.2|8035.5|8027.5|8040.7|8032.7|8033.7|8025.7|0
1731426300000|2024-11-12 15:45:00|8035.7|8027.7|8034.7|8026.7|8037.5|8029.5|8033.7|8025.7|0
1731426600000|2024-11-12 15:50:00|8035|8027|8037|8029|8037.5|8029.5|8032|8024|0
1731426900000|2024-11-12 15:55:00|8037.5|8029.5|8036|8028|8038.7|8030.7|8035.5|8027.5|0
1731427200000|2024-11-12 16:00:00|8035.5|8027.5|8028.7|8020.7|8036|8028|8027|8019|0
1731427500000|2024-11-12 16:05:00|8028.5|8020.5|8026.2|8018.2|8029.5|8021.5|8024.7|8016.7|0
1731427800000|2024-11-12 16:10:00|8026|8018|8023.2|8015.2|8027.5|8019.5|8023|8015|0
1731428100000|2024-11-12 16:15:00|8023|8015|8026.5|8018.5|8028|8020|8023|8015|0
1731428400000|2024-11-12 16:20:00|8026|8018|8023|8015|8026|8018|8022.5|8014.5|0
1731428700000|2024-11-12 16:25:00|8023.2|8015.2|8025|8017|8025.7|8017.7|8021.7|8013.7|0
1731429000000|2024-11-12 16:30:00|8025.2|8017.2|8028.7|8020.7|8029.7|8021.7|8023|8015|0
1731429300000|2024-11-12 16:35:00|8029|8021|8021.7|8013.7|8029.5|8021.5|8020|8012|0
1731429600000|2024-11-12 16:40:00|8021.5|8013.5|8020.7|8012.7|8023.2|8015.2|8019.7|8011.7|0
1731429900000|2024-11-12 16:45:00|8020.5|8012.5|8018.5|8010.5|8022.5|8014.5|8017.5|8009.5|0
1731430200000|2024-11-12 16:50:00|8018.7|8010.7|8025.5|8017.5|8026.7|8018.7|8017.7|8009.7|0
1731430500000|2024-11-12 16:55:00|8025.2|8017.2|8021.5|8013.5|8026|8018|8020.5|8012.5|0
1731430800000|2024-11-12 17:00:00|8021.7|8013.7|8028|8020|8028|8020|8021.2|8013.2|0
1731431100000|2024-11-12 17:05:00|8028.7|8020.7|8028.7|8020.7|8029.2|8021.2|8025.5|8017.5|0
1731431400000|2024-11-12 17:10:00|8029|8021|8025.7|8017.7|8030|8022|8024.5|8016.5|0
1731431700000|2024-11-12 17:15:00|8025.5|8017.5|8025|8017|8025.7|8017.7|8022.7|8014.7|0
1731432000000|2024-11-12 17:20:00|8024.7|8016.7|8024.2|8016.2|8026|8018|8022.5|8014.5|0
1731432300000|2024-11-12 17:25:00|8024.5|8016.5|8025.2|8017.2|8026.7|8018.7|8023.7|8015.7|0
1731432600000|2024-11-12 17:30:00|8025|8017|8029|8021|8030|8022|8023.5|8015.5|0
1731432900000|2024-11-12 17:35:00|8028.5|8020.5|8032.5|8024.5|8033|8025|8028|8020|0
1731433200000|2024-11-12 17:40:00|8033|8025|8031|8023|8033|8025|8029|8021|0
1731433500000|2024-11-12 17:45:00|8031.5|8023.5|8024|8016|8031.5|8023.5|8024|8016|0
1731433800000|2024-11-12 17:50:00|8023.5|8015.5|8028|8020|8028|8020|8023.5|8015.5|0
1731434100000|2024-11-12 17:55:00|8027.7|8019.7|8018.5|8010.5|8027.7|8019.7|8015.7|8007.7|0
1731434400000|2024-11-12 18:00:00|8018.2|8010.2|8022|8014|8024|8016|8018|8010|0
1731434700000|2024-11-12 18:05:00|8022.2|8014.2|8024|8016|8024.5|8016.5|8020|8012|0
1731435000000|2024-11-12 18:10:00|8024.5|8016.5|8025|8017|8026.7|8018.7|8023.2|8015.2|0
1731435300000|2024-11-12 18:15:00|8025.5|8017.5|8028.7|8020.7|8029.5|8021.5|8025.2|8017.2|0
1731435600000|2024-11-12 18:20:00|8029|8021|8026|8018|8029.2|8021.2|8025|8017|0
1731435900000|2024-11-12 18:25:00|8025.7|8017.7|8030.5|8022.5|8031|8023|8025.2|8017.2|0
1731436200000|2024-11-12 18:30:00|8030|8022|8032.7|8024.7|8033|8025|8029.5|8021.5|0
1731436500000|2024-11-12 18:35:00|8032.5|8024.5|8033.2|8025.2|8035.5|8027.5|8032.2|8024.2|0
1731436800000|2024-11-12 18:40:00|8033|8025|8034.5|8026.5|8035|8027|8032|8024|0
1731437100000|2024-11-12 18:45:00|8034.7|8026.7|8034|8026|8034.7|8026.7|8032.7|8024.7|0
1731437400000|2024-11-12 18:50:00|8033.7|8025.7|8036|8028|8036.5|8028.5|8033.5|8025.5|0
1731437700000|2024-11-12 18:55:00|8035.7|8027.7|8037.5|8029.5|8039|8031|8035.5|8027.5|0
1731438000000|2024-11-12 19:00:00|8037.7|8029.7|8040|8032|8040.5|8032.5|8037.5|8029.5|0
1731438300000|2024-11-12 19:05:00|8040.2|8032.2|8042.7|8034.7|8043|8035|8039|8031|0
1731438600000|2024-11-12 19:10:00|8042.5|8034.5|8043|8035|8043|8035|8041.2|8033.2|0
1731438900000|2024-11-12 19:15:00|8042.5|8034.5|8045.5|8037.5|8045.5|8037.5|8042.5|8034.5|0
1731439200000|2024-11-12 19:20:00|8045.7|8037.7|8046.2|8038.2|8046.5|8038.5|8044.5|8036.5|0
1731439500000|2024-11-12 19:25:00|8046.5|8038.5|8045.7|8037.7|8047|8039|8044.7|8036.7|0
1731439800000|2024-11-12 19:30:00|8046|8038|8047|8039|8047.7|8039.7|8045.5|8037.5|0
1731440100000|2024-11-12 19:35:00|8047.5|8039.5|8046.7|8038.7|8049.5|8041.5|8046.5|8038.5|0
1731440400000|2024-11-12 19:40:00|8046.5|8038.5|8051|8043|8051.2|8043.2|8046|8038|0
1731440700000|2024-11-12 19:45:00|8051.2|8043.2|8047|8039|8051.2|8043.2|8046.7|8038.7|0
1731441000000|2024-11-12 19:50:00|8047.5|8039.5|8046.5|8038.5|8048.5|8040.5|8045.5|8037.5|0
1731441300000|2024-11-12 19:55:00|8047|8039|8047.2|8039.2|8048.5|8040.5|8046.7|8038.7|0
1731441600000|2024-11-12 20:00:00|8047.5|8039.5|8047.5|8039.5|8047.7|8039.7|8045.5|8037.5|0
1731441900000|2024-11-12 20:05:00|8047.2|8039.2|8048.5|8040.5|8049|8041|8046.5|8038.5|0
1731442200000|2024-11-12 20:10:00|8048.7|8040.7|8047.7|8039.7|8049|8041|8046.5|8038.5|0
1731442500000|2024-11-12 20:15:00|8047.5|8039.5|8047.5|8039.5|8049.2|8041.2|8044.5|8036.5|0
1731442800000|2024-11-12 20:20:00|8048|8040|8045|8037|8048|8040|8044|8036|0
1731443100000|2024-11-12 20:25:00|8045.5|8037.5|8044.7|8036.7|8045.7|8037.7|8043.2|8035.2|0
1731443400000|2024-11-12 20:30:00|8044.5|8036.5|8042|8034|8045.2|8037.2|8041.7|8033.7|0
1731443700000|2024-11-12 20:35:00|8041.7|8033.7|8043|8035|8044.5|8036.5|8040|8032|0
1731444000000|2024-11-12 20:40:00|8042.7|8034.7|8044.5|8036.5|8044.5|8036.5|8041.7|8033.7|0
1731444300000|2024-11-12 20:45:00|8044.2|8036.2|8045.2|8037.2|8045.5|8037.5|8043|8035|0
1731444600000|2024-11-12 20:50:00|8046|8038|8049.7|8041.7|8050.7|8042.7|8046|8038|0
1731444900000|2024-11-12 20:55:00|8049.5|8041.5|8046.2|8038.2|8050|8042|8044|8036|0
1731445200000|2024-11-12 21:00:00|8046.6|8038.6|8048.4|8040.4|8048.9|8040.9|8044.9|8036.9|0
1731445500000|2024-11-12 21:05:00|8048.3|8040.3|8048.9|8040.9|8049.1|8041.1|8047.9|8039.9|0
1731445800000|2024-11-12 21:10:00|8049|8041|8049.4|8041.4|8049.8|8041.8|8048.7|8040.7|0
1731446100000|2024-11-12 21:15:00|8049.3|8041.3|8048.6|8040.6|8049.3|8041.3|8048.6|8040.6|0
1731446400000|2024-11-12 21:20:00|8048.7|8040.7|8048.9|8040.9|8049.2|8041.2|8048.3|8040.3|0
1731446700000|2024-11-12 21:25:00|8048.8|8040.8|8048.7|8040.7|8048.9|8040.9|8048.7|8040.7|0
1731447000000|2024-11-12 21:30:00|8048.9|8040.9|8048.6|8040.6|8049.2|8041.2|8048.6|8040.6|0
1731447300000|2024-11-12 21:35:00|8048.7|8040.7|8046.9|8038.9|8048.7|8040.7|8046.7|8038.7|0
1731447600000|2024-11-12 21:40:00|8047|8039|8047.5|8039.5|8047.5|8039.5|8046.3|8038.3|0
1731447900000|2024-11-12 21:45:00|8047.4|8039.4|8047.8|8039.8|8047.8|8039.8|8047.2|8039.2|0
1731448200000|2024-11-12 21:50:00|8047.7|8039.7|8047|8039|8048.1|8040.1|8046.3|8038.3|0
1731448500000|2024-11-12 21:55:00|8046.9|8038.9|8046.1|8038.1|8047.1|8039.1|8045.9|8037.9|0
1731448800000|2024-11-12 22:00:00|8046.4|8038.4|8046.1|8038.1|8046.7|8038.7|8045.8|8037.8|0
1731449100000|2024-11-12 22:05:00|8046.2|8038.2|8046.3|8038.3|8047.1|8039.1|8046.2|8038.2|0
1731449400000|2024-11-12 22:10:00|8046.4|8038.4|8046.7|8038.7|8046.7|8038.7|8046.2|8038.2|0
1731449700000|2024-11-12 22:15:00|8046.6|8038.6|8046.9|8038.9|8047.2|8039.2|8046.5|8038.5|0
1731450000000|2024-11-12 22:20:00|8047|8039|8046.5|8038.5|8047.2|8039.2|8046.5|8038.5|0
1731450300000|2024-11-12 22:25:00|8046.4|8038.4|8047.4|8039.4|8047.4|8039.4|8046.1|8038.1|0
1731450600000|2024-11-12 22:30:00|8047.3|8039.3|8047|8039|8047.3|8039.3|8047|8039|0
1731450900000|2024-11-12 22:35:00|8047.1|8039.1|8046.9|8038.9|8047.1|8039.1|8046.6|8038.6|0
1731451200000|2024-11-12 22:40:00|8046.8|8038.8|8046.4|8038.4|8047.2|8039.2|8046.4|8038.4|0
1731451500000|2024-11-12 22:45:00|8046.5|8038.5|8046.5|8038.5|8046.7|8038.7|8046.4|8038.4|0
1731451800000|2024-11-12 22:50:00|8046.4|8038.4|8046.6|8038.6|8046.8|8038.8|8046.4|8038.4|0
1731452100000|2024-11-12 22:55:00|8046.5|8038.5|8046.5|8038.5|8046.7|8038.7|8046.2|8038.2|0
1731452400000|2024-11-12 23:00:00|8046.4|8038.4|8043.1|8035.1|8047.7|8039.7|8042.8|8034.8|0
1731452700000|2024-11-12 23:05:00|8043.2|8035.2|8043.6|8035.6|8043.6|8035.6|8042.2|8034.2|0
1731453000000|2024-11-12 23:10:00|8043.5|8035.5|8042.4|8034.4|8043.5|8035.5|8040.8|8032.8|0
1731453300000|2024-11-12 23:15:00|8042.5|8034.5|8042.6|8034.6|8043.1|8035.1|8041.7|8033.7|0
1731453600000|2024-11-12 23:20:00|8042.7|8034.7|8041.1|8033.1|8043.7|8035.7|8040.7|8032.7|0
1731453900000|2024-11-12 23:25:00|8041.2|8033.2|8039.9|8031.9|8041.4|8033.4|8039.2|8031.2|0
1731454200000|2024-11-12 23:30:00|8040.2|8032.2|8040.5|8032.5|8040.9|8032.9|8039.5|8031.5|0
1731454500000|2024-11-12 23:35:00|8040.6|8032.6|8040.9|8032.9|8041.2|8033.2|8039.7|8031.7|0
1731454800000|2024-11-12 23:40:00|8041|8033|8041.9|8033.9|8042|8034|8041|8033|0
1731455100000|2024-11-12 23:45:00|8041.8|8033.8|8041.9|8033.9|8042.3|8034.3|8041.2|8033.2|0
1731455400000|2024-11-12 23:50:00|8041.8|8033.8|8042.4|8034.4|8042.5|8034.5|8040.9|8032.9|0
1731455700000|2024-11-12 23:55:00|8042.3|8034.3|8043|8035|8043.4|8035.4|8042.2|8034.2|0
1731456000000|2024-11-13 00:00:00|8043.4|8035.4|8042|8034|8043.5|8035.5|8041.6|8033.6|0
1731456300000|2024-11-13 00:05:00|8042.2|8034.2|8040.5|8032.5|8042.2|8034.2|8040.5|8032.5|0
1731456600000|2024-11-13 00:10:00|8040.6|8032.6|8041.2|8033.2|8041.8|8033.8|8040.3|8032.3|0
1731456900000|2024-11-13 00:15:00|8041.4|8033.4|8035.3|8027.3|8041.4|8033.4|8034.4|8026.4|0
1731457200000|2024-11-13 00:20:00|8035.8|8027.8|8037|8029|8037|8029|8035.7|8027.7|0
1731457500000|2024-11-13 00:25:00|8035.6|8027.6|8036.9|8028.9|8037|8029|8035.1|8027.1|0
1731457800000|2024-11-13 00:30:00|8037|8029|8039.1|8031.1|8039.1|8031.1|8036.9|8028.9|0
1731458100000|2024-11-13 00:35:00|8038.6|8030.6|8037|8029|8039.1|8031.1|8035.5|8027.5|0
1731458400000|2024-11-13 00:40:00|8036.6|8028.6|8038.2|8030.2|8038.3|8030.3|8036.1|8028.1|0
1731458700000|2024-11-13 00:45:00|8038.3|8030.3|8038.1|8030.1|8039.2|8031.2|8037.5|8029.5|0
1731459000000|2024-11-13 00:50:00|8037.6|8029.6|8037.8|8029.8|8039.9|8031.9|8037.1|8029.1|0
1731459300000|2024-11-13 00:55:00|8037.7|8029.7|8037.1|8029.1|8038.4|8030.4|8037.1|8029.1|0
1731459600000|2024-11-13 01:00:00|8037.2|8029.2|8038.2|8030.2|8042.2|8034.2|8035|8027|0
1731459900000|2024-11-13 01:05:00|8038|8030|8042.2|8034.2|8042.5|8034.5|8037|8029|0
1731460200000|2024-11-13 01:10:00|8042|8034|8040.2|8032.2|8042.2|8034.2|8038.7|8030.7|0
1731460500000|2024-11-13 01:15:00|8040.5|8032.5|8045.2|8037.2|8046.2|8038.2|8040.2|8032.2|0
1731460800000|2024-11-13 01:20:00|8045.5|8037.5|8046|8038|8046.2|8038.2|8044.5|8036.5|0
1731461100000|2024-11-13 01:25:00|8046.2|8038.2|8048.7|8040.7|8048.7|8040.7|8045.5|8037.5|0
1731461400000|2024-11-13 01:30:00|8049|8041|8047.5|8039.5|8049.7|8041.7|8044.7|8036.7|0
1731461700000|2024-11-13 01:35:00|8047.7|8039.7|8044.5|8036.5|8049.2|8041.2|8043.5|8035.5|0
1731462000000|2024-11-13 01:40:00|8044.2|8036.2|8041.7|8033.7|8045.5|8037.5|8039.5|8031.5|0
1731462300000|2024-11-13 01:45:00|8041.5|8033.5|8044.7|8036.7|8045.5|8037.5|8040.7|8032.7|0
1731462600000|2024-11-13 01:50:00|8045|8037|8048.2|8040.2|8048.5|8040.5|8044.5|8036.5|0
1731462900000|2024-11-13 01:55:00|8047.7|8039.7|8047.5|8039.5|8048|8040|8046|8038|0
1731463200000|2024-11-13 02:00:00|8047.2|8039.2|8050.5|8042.5|8050.5|8042.5|8046|8038|0
1731463500000|2024-11-13 02:05:00|8051|8043|8052.5|8044.5|8053|8045|8048.7|8040.7|0
1731463800000|2024-11-13 02:10:00|8052.7|8044.7|8055.5|8047.5|8056|8048|8052.2|8044.2|0
1731464100000|2024-11-13 02:15:00|8055.7|8047.7|8055.5|8047.5|8057|8049|8055|8047|0
1731464400000|2024-11-13 02:20:00|8055.7|8047.7|8053.5|8045.5|8056.7|8048.7|8052.5|8044.5|0
1731464700000|2024-11-13 02:25:00|8054|8046|8051.5|8043.5|8055.5|8047.5|8051.5|8043.5|0
1731465000000|2024-11-13 02:30:00|8052|8044|8050.7|8042.7|8053.5|8045.5|8049.2|8041.2|0
1731465300000|2024-11-13 02:35:00|8050.5|8042.5|8052.5|8044.5|8053.5|8045.5|8050|8042|0
1731465600000|2024-11-13 02:40:00|8052.7|8044.7|8052.7|8044.7|8055|8047|8052.2|8044.2|0
1731465900000|2024-11-13 02:45:00|8052.5|8044.5|8056.7|8048.7|8056.7|8048.7|8051.7|8043.7|0
1731466200000|2024-11-13 02:50:00|8057.2|8049.2|8060.5|8052.5|8060.7|8052.7|8057.2|8049.2|0
1731466500000|2024-11-13 02:55:00|8060.2|8052.2|8059.7|8051.7|8060.5|8052.5|8059|8051|0
1731466800000|2024-11-13 03:00:00|8059.2|8051.2|8060|8052|8062.5|8054.5|8058.5|8050.5|0
1731467100000|2024-11-13 03:05:00|8059.2|8051.2|8060.7|8052.7|8062|8054|8058|8050|0
1731467400000|2024-11-13 03:10:00|8061|8053|8059.7|8051.7|8062.7|8054.7|8059.7|8051.7|0
1731467700000|2024-11-13 03:15:00|8061|8053|8060.5|8052.5|8061.7|8053.7|8060|8052|0
1731468000000|2024-11-13 03:20:00|8060|8052|8060|8052|8061.5|8053.5|8059.7|8051.7|0
1731468300000|2024-11-13 03:25:00|8058|8050|8060.2|8052.2|8060.2|8052.2|8058|8050|0
1731468600000|2024-11-13 03:30:00|8060.5|8052.5|8059.5|8051.5|8060.7|8052.7|8059|8051|0
1731468900000|2024-11-13 03:35:00|8059.7|8051.7|8060.2|8052.2|8060.5|8052.5|8059|8051|0
1731469200000|2024-11-13 03:40:00|8060|8052|8060.7|8052.7|8061.2|8053.2|8059.2|8051.2|0
1731469500000|2024-11-13 03:45:00|8059.7|8051.7|8060.7|8052.7|8061|8053|8059.2|8051.2|0
1731469800000|2024-11-13 03:50:00|8061|8053|8057.7|8049.7|8062.2|8054.2|8057.5|8049.5|0
1731470100000|2024-11-13 03:55:00|8057|8049|8054.7|8046.7|8057.2|8049.2|8053.2|8045.2|0
1731470400000|2024-11-13 04:00:00|8054.2|8046.2|8054.2|8046.2|8055.5|8047.5|8053.2|8045.2|0
1731470700000|2024-11-13 04:05:00|8054.5|8046.5|8054.2|8046.2|8055.7|8047.7|8052.2|8044.2|0
1731471000000|2024-11-13 04:10:00|8052.7|8044.7|8052.2|8044.2|8053.2|8045.2|8051.2|8043.2|0
1731471300000|2024-11-13 04:15:00|8052.7|8044.7|8051.7|8043.7|8052.7|8044.7|8050|8042|0
1731471600000|2024-11-13 04:20:00|8052.2|8044.2|8053.2|8045.2|8054|8046|8050.7|8042.7|0
1731471900000|2024-11-13 04:25:00|8053.5|8045.5|8053.7|8045.7|8054.2|8046.2|8052|8044|0
1731472200000|2024-11-13 04:30:00|8053.2|8045.2|8052.7|8044.7|8055.5|8047.5|8052.2|8044.2|0
1731472500000|2024-11-13 04:35:00|8053|8045|8051.5|8043.5|8054.2|8046.2|8051.5|8043.5|0
1731472800000|2024-11-13 04:40:00|8051.2|8043.2|8051.5|8043.5|8053.5|8045.5|8051|8043|0
1731473100000|2024-11-13 04:45:00|8051|8043|8051.5|8043.5|8052.5|8044.5|8049.5|8041.5|0
1731473400000|2024-11-13 04:50:00|8051.2|8043.2|8048.5|8040.5|8052|8044|8048.2|8040.2|0
1731473700000|2024-11-13 04:55:00|8048.7|8040.7|8051.5|8043.5|8051.5|8043.5|8048.2|8040.2|0
1731474000000|2024-11-13 05:00:00|8051|8043|8050|8042|8053|8045|8049.5|8041.5|0
1731474300000|2024-11-13 05:05:00|8050.5|8042.5|8055|8047|8056|8048|8050.5|8042.5|0
1731474600000|2024-11-13 05:10:00|8054.7|8046.7|8050.5|8042.5|8054.7|8046.7|8050.5|8042.5|0
1731474900000|2024-11-13 05:15:00|8050.7|8042.7|8048.2|8040.2|8051|8043|8047.5|8039.5|0
1731475200000|2024-11-13 05:20:00|8048.5|8040.5|8051.2|8043.2|8051.7|8043.7|8048.2|8040.2|0
1731475500000|2024-11-13 05:25:00|8051.7|8043.7|8047.7|8039.7|8052.2|8044.2|8047.7|8039.7|0
1731475800000|2024-11-13 05:30:00|8047.5|8039.5|8045.2|8037.2|8047.5|8039.5|8043.7|8035.7|0
1731476100000|2024-11-13 05:35:00|8044.7|8036.7|8043.7|8035.7|8044.7|8036.7|8042|8034|0
1731476400000|2024-11-13 05:40:00|8043.5|8035.5|8042|8034|8045|8037|8040.7|8032.7|0
1731476700000|2024-11-13 05:45:00|8042.5|8034.5|8043.5|8035.5|8044.5|8036.5|8042.5|8034.5|0
1731477000000|2024-11-13 05:50:00|8043.7|8035.7|8041.7|8033.7|8044.5|8036.5|8041|8033|0
1731477300000|2024-11-13 05:55:00|8041.5|8033.5|8042.5|8034.5|8043.5|8035.5|8041.2|8033.2|0
1731477600000|2024-11-13 06:00:00|8043.2|8035.2|8044.5|8036.5|8046.2|8038.2|8042.2|8034.2|0
1731477900000|2024-11-13 06:05:00|8044.7|8036.7|8043|8035|8045.7|8037.7|8042.7|8034.7|0
1731478200000|2024-11-13 06:10:00|8043.7|8035.7|8037|8029|8043.7|8035.7|8036.5|8028.5|0
1731478500000|2024-11-13 06:15:00|8036.7|8028.7|8037.5|8029.5|8039.5|8031.5|8033|8025|0
1731478800000|2024-11-13 06:20:00|8037.2|8029.2|8034|8026|8037.7|8029.7|8032|8024|0
1731479100000|2024-11-13 06:25:00|8033.7|8025.7|8033.5|8025.5|8036.7|8028.7|8033.5|8025.5|0
1731479400000|2024-11-13 06:30:00|8033.2|8025.2|8029|8021|8033.7|8025.7|8028.7|8020.7|0
1731479700000|2024-11-13 06:35:00|8029.2|8021.2|8027|8019|8029.7|8021.7|8026.2|8018.2|0
1731480000000|2024-11-13 06:40:00|8025.7|8017.7|8031.7|8023.7|8033.7|8025.7|8025.7|8017.7|0
1731480300000|2024-11-13 06:45:00|8032.2|8024.2|8033|8025|8035|8027|8031.5|8023.5|0
1731480600000|2024-11-13 06:50:00|8033.2|8025.2|8037.5|8029.5|8039|8031|8033|8025|0
1731480900000|2024-11-13 06:55:00|8037.2|8029.2|8032|8024|8038|8030|8032|8024|0
1731481200000|2024-11-13 07:00:00|8030.7|8022.7|8035.2|8027.2|8035.2|8027.2|8030.7|8022.7|0
1731481500000|2024-11-13 07:05:00|8035.5|8027.5|8033.2|8025.2|8039.2|8031.2|8031.7|8023.7|0
1731481800000|2024-11-13 07:10:00|8033.7|8025.7|8030.7|8022.7|8035.7|8027.7|8030|8022|0
1731482100000|2024-11-13 07:15:00|8031.7|8023.7|8037.7|8029.7|8037.7|8029.7|8031|8023|0
1731482400000|2024-11-13 07:20:00|8038|8030|8040|8032|8041|8033|8037.7|8029.7|0
1731482700000|2024-11-13 07:25:00|8039.2|8031.2|8043|8035|8043|8035|8039.2|8031.2|0
1731483000000|2024-11-13 07:30:00|8042.7|8034.7|8041.5|8033.5|8043.5|8035.5|8039.7|8031.7|0
1731483300000|2024-11-13 07:35:00|8041|8033|8047.7|8039.7|8047.7|8039.7|8041|8033|0
1731483600000|2024-11-13 07:40:00|8048|8040|8051.2|8043.2|8051.2|8043.2|8046.2|8038.2|0
1731483900000|2024-11-13 07:45:00|8050.7|8042.7|8051|8043|8053|8045|8047.2|8039.2|0
1731484200000|2024-11-13 07:50:00|8050.7|8042.7|8049.2|8041.2|8051.7|8043.7|8046.7|8038.7|0
1731484500000|2024-11-13 07:55:00|8048.5|8040.5|8038.7|8030.7|8048.7|8040.7|8037.7|8029.7|0
1731484800000|2024-11-13 08:00:00|8035.7|8027.7|8036.2|8028.2|8040.7|8032.7|8031|8023|0
1731485100000|2024-11-13 08:05:00|8035.2|8027.2|8036|8028|8044.2|8036.2|8034.5|8026.5|0
1731485400000|2024-11-13 08:10:00|8036.2|8028.2|8036.2|8028.2|8039|8031|8031.5|8023.5|0
1731485700000|2024-11-13 08:15:00|8035.5|8027.5|8038|8030|8040.5|8032.5|8033.5|8025.5|0
1731486000000|2024-11-13 08:20:00|8037.2|8029.2|8036.5|8028.5|8038.7|8030.7|8033.7|8025.7|0
1731486300000|2024-11-13 08:25:00|8036.2|8028.2|8034.2|8026.2|8039.7|8031.7|8033|8025|0
1731486600000|2024-11-13 08:30:00|8034|8026|8038.5|8030.5|8040|8032|8031|8023|0
1731486900000|2024-11-13 08:35:00|8038.2|8030.2|8043.7|8035.7|8044.2|8036.2|8036.2|8028.2|0
1731487200000|2024-11-13 08:40:00|8043.5|8035.5|8036.7|8028.7|8043.5|8035.5|8035.5|8027.5|0
1731487500000|2024-11-13 08:45:00|8036.5|8028.5|8034.7|8026.7|8038.5|8030.5|8033.2|8025.2|0
1731487800000|2024-11-13 08:50:00|8035.2|8027.2|8044|8036|8044.5|8036.5|8035.2|8027.2|0
1731488100000|2024-11-13 08:55:00|8043.2|8035.2|8047|8039|8050.7|8042.7|8043.2|8035.2|0
1731488400000|2024-11-13 09:00:00|8046.7|8038.7|8043.5|8035.5|8047.2|8039.2|8041.2|8033.2|0
1731488700000|2024-11-13 09:05:00|8043.2|8035.2|8051.5|8043.5|8051.5|8043.5|8043.2|8035.2|0
1731489000000|2024-11-13 09:10:00|8051.7|8043.7|8059.2|8051.2|8059.5|8051.5|8051.7|8043.7|0
1731489300000|2024-11-13 09:15:00|8058|8050|8057.2|8049.2|8060.7|8052.7|8056.5|8048.5|0
1731489600000|2024-11-13 09:20:00|8057|8049|8055|8047|8058.2|8050.2|8053|8045|0
1731489900000|2024-11-13 09:25:00|8054.7|8046.7|8054|8046|8057.5|8049.5|8053.2|8045.2|0
1731490200000|2024-11-13 09:30:00|8054.5|8046.5|8049.2|8041.2|8055|8047|8049.2|8041.2|0
1731490500000|2024-11-13 09:35:00|8049.5|8041.5|8051.2|8043.2|8051.5|8043.5|8047.7|8039.7|0
1731490800000|2024-11-13 09:40:00|8052.2|8044.2|8055.7|8047.7|8057|8049|8052.2|8044.2|0
1731491100000|2024-11-13 09:45:00|8056|8048|8058.2|8050.2|8059.5|8051.5|8054.2|8046.2|0
1731491400000|2024-11-13 09:50:00|8058.5|8050.5|8057.2|8049.2|8059.5|8051.5|8056.7|8048.7|0
1731491700000|2024-11-13 09:55:00|8057|8049|8055.7|8047.7|8057.5|8049.5|8053|8045|0
1731492000000|2024-11-13 10:00:00|8056|8048|8048|8040|8056|8048|8047|8039|0
1731492300000|2024-11-13 10:05:00|8047.7|8039.7|8044|8036|8049.2|8041.2|8042.5|8034.5|0
1731492600000|2024-11-13 10:10:00|8043.7|8035.7|8044|8036|8044.7|8036.7|8041.7|8033.7|0
1731492900000|2024-11-13 10:15:00|8043.7|8035.7|8039.5|8031.5|8044.7|8036.7|8039.5|8031.5|0
1731493200000|2024-11-13 10:20:00|8040|8032|8037.5|8029.5|8040.5|8032.5|8037|8029|0
1731493500000|2024-11-13 10:25:00|8037|8029|8039|8031|8039.8|8031.8|8035.7|8027.7|0
1731493800000|2024-11-13 10:30:00|8038.5|8030.5|8037.3|8029.3|8039.5|8031.5|8037.3|8029.3|0
1731494100000|2024-11-13 10:35:00|8036.8|8028.8|8035.5|8027.5|8036.8|8028.8|8032.8|8024.8|0
1731494400000|2024-11-13 10:40:00|8035.3|8027.3|8036.5|8028.5|8037.8|8029.8|8034.8|8026.8|0
1731494700000|2024-11-13 10:45:00|8036.3|8028.3|8036.5|8028.5|8036.8|8028.8|8033.3|8025.3|0
1731495000000|2024-11-13 10:50:00|8036.3|8028.3|8036.5|8028.5|8038.3|8030.3|8035|8027|0
1731495300000|2024-11-13 10:55:00|8036.8|8028.8|8037.3|8029.3|8037.8|8029.8|8035.8|8027.8|0
1731495600000|2024-11-13 11:00:00|8038.3|8030.3|8044.3|8036.3|8044.8|8036.8|8037.8|8029.8|0
1731495900000|2024-11-13 11:05:00|8044|8036|8041.3|8033.3|8044.3|8036.3|8040.3|8032.3|0
1731496200000|2024-11-13 11:10:00|8041|8033|8034.3|8026.3|8042.8|8034.8|8034.3|8026.3|0
1731496500000|2024-11-13 11:15:00|8034.8|8026.8|8035.5|8027.5|8035.8|8027.8|8033.3|8025.3|0
1731496800000|2024-11-13 11:20:00|8035.8|8027.8|8032|8024|8036.8|8028.8|8032|8024|0
1731497100000|2024-11-13 11:25:00|8031.8|8023.8|8031.8|8023.8|8033.3|8025.3|8031.3|8023.3|0
1731497400000|2024-11-13 11:30:00|8031.5|8023.5|8031.5|8023.5|8033.3|8025.3|8031|8023|0
1731497700000|2024-11-13 11:35:00|8031.8|8023.8|8029|8021|8032.8|8024.8|8028|8020|0
1731498000000|2024-11-13 11:40:00|8028.8|8020.8|8020.3|8012.3|8029|8021|8020.3|8012.3|0
1731498300000|2024-11-13 11:45:00|8020.5|8012.5|8018.5|8010.5|8023.3|8015.3|8018.5|8010.5|0
1731498600000|2024-11-13 11:50:00|8018.8|8010.8|8018.8|8010.8|8019.3|8011.3|8016.3|8008.3|0
1731498900000|2024-11-13 11:55:00|8018.5|8010.5|8016|8008|8019|8011|8016|8008|0
1731499200000|2024-11-13 12:00:00|8016.5|8008.5|8018.5|8010.5|8022|8014|8015.3|8007.3|0
1731499500000|2024-11-13 12:05:00|8018.3|8010.3|8016.3|8008.3|8020.3|8012.3|8015.5|8007.5|0
1731499800000|2024-11-13 12:10:00|8016.5|8008.5|8017.5|8009.5|8020.5|8012.5|8016.3|8008.3|0
1731500100000|2024-11-13 12:15:00|8017.8|8009.8|8022|8014|8022|8014|8016.8|8008.8|0
1731500400000|2024-11-13 12:20:00|8022.3|8014.3|8026.3|8018.3|8027.3|8019.3|8022.3|8014.3|0
1731500700000|2024-11-13 12:25:00|8026|8018|8026|8018|8027.3|8019.3|8022.8|8014.8|0
1731501000000|2024-11-13 12:30:00|8026.3|8018.3|8026.5|8018.5|8026.8|8018.8|8023.8|8015.8|0
1731501300000|2024-11-13 12:35:00|8026.3|8018.3|8018.3|8010.3|8026.3|8018.3|8018.3|8010.3|0
1731501600000|2024-11-13 12:40:00|8018.2|8010.2|8017.7|8009.7|8020.9|8012.9|8016.7|8008.7|0
1731501900000|2024-11-13 12:45:00|8017.4|8009.4|8014.4|8006.4|8019.7|8011.7|8010.9|8002.9|0
1731502200000|2024-11-13 12:50:00|8014.1|8006.1|8017.1|8009.1|8018.6|8010.6|8014.1|8006.1|0
1731502500000|2024-11-13 12:55:00|8016.9|8008.9|8015.9|8007.9|8019.1|8011.1|8014.6|8006.6|0
1731502800000|2024-11-13 13:00:00|8016.1|8008.1|8016.9|8008.9|8017.9|8009.9|8013.9|8005.9|0
1731503100000|2024-11-13 13:05:00|8016.6|8008.6|8013.6|8005.6|8017.4|8009.4|8013.4|8005.4|0
1731503400000|2024-11-13 13:10:00|8013.9|8005.9|8013.4|8005.4|8016.4|8008.4|8013.4|8005.4|0
1731503700000|2024-11-13 13:15:00|8012.9|8004.9|8011.9|8003.9|8014.9|8006.9|8010.6|8002.6|0
1731504000000|2024-11-13 13:20:00|8012.1|8004.1|8011.9|8003.9|8013.1|8005.1|8009.9|8001.9|0
1731504300000|2024-11-13 13:25:00|8011.4|8003.4|8010.9|8002.9|8011.4|8003.4|8009.1|8001.1|0
1731504600000|2024-11-13 13:30:00|8011.9|8003.9|8021.6|8013.6|8026.4|8018.4|8011.6|8003.6|0
1731504900000|2024-11-13 13:35:00|8021.4|8013.4|8025.4|8017.4|8027.4|8019.4|8021.1|8013.1|0
1731505200000|2024-11-13 13:40:00|8025.6|8017.6|8032.1|8024.1|8036.4|8028.4|8025.4|8017.4|0
1731505500000|2024-11-13 13:45:00|8032.4|8024.4|8029.6|8021.6|8033.9|8025.9|8026.4|8018.4|0
1731505800000|2024-11-13 13:50:00|8029.4|8021.4|8034.1|8026.1|8038.1|8030.1|8029.4|8021.4|0
1731506100000|2024-11-13 13:55:00|8033.9|8025.9|8031.1|8023.1|8035.4|8027.4|8028.9|8020.9|0
1731506400000|2024-11-13 14:00:00|8032.1|8024.1|8026.6|8018.6|8032.6|8024.6|8023.4|8015.4|0
1731506700000|2024-11-13 14:05:00|8026.4|8018.4|8023.9|8015.9|8028.4|8020.4|8023.4|8015.4|0
1731507000000|2024-11-13 14:10:00|8023.6|8015.6|8026.4|8018.4|8027.1|8019.1|8021.4|8013.4|0
1731507300000|2024-11-13 14:15:00|8026.6|8018.6|8026.1|8018.1|8027.1|8019.1|8023.4|8015.4|0
1731507600000|2024-11-13 14:20:00|8025.9|8017.9|8019.6|8011.6|8025.9|8017.9|8019.6|8011.6|0
1731507900000|2024-11-13 14:25:00|8020.1|8012.1|8026.6|8018.6|8027.6|8019.6|8017.1|8009.1|0
1731508200000|2024-11-13 14:30:00|8026.9|8018.9|8022.9|8014.9|8031.9|8023.9|8022.9|8014.9|0
1731508500000|2024-11-13 14:35:00|8022.1|8014.1|8020.6|8012.6|8022.6|8014.6|8017.4|8009.4|0
1731508800000|2024-11-13 14:40:00|8019.6|8011.6|8022.6|8014.6|8023.6|8015.6|8014.4|8006.4|0
1731509100000|2024-11-13 14:45:00|8022.9|8014.9|8014.4|8006.4|8022.9|8014.9|8014.4|8006.4|0
1731509400000|2024-11-13 14:50:00|8015.4|8007.4|8007.6|7999.6|8015.4|8007.4|7999.9|7991.9|0
1731509700000|2024-11-13 14:55:00|8006.6|7998.6|8012.1|8004.1|8015.9|8007.9|8006.4|7998.4|0
1731510000000|2024-11-13 15:00:00|8011.9|8003.9|8009.4|8001.4|8015.1|8007.1|8008.9|8000.9|0
1731510300000|2024-11-13 15:05:00|8008.9|8000.9|8007.4|7999.4|8009.4|8001.4|7998.1|7990.1|0
1731510600000|2024-11-13 15:10:00|8008.3|8000.3|8007.8|7999.8|8014.8|8006.8|8007.6|7999.6|0
1731510900000|2024-11-13 15:15:00|8008.8|8000.8|8009.6|8001.6|8011.1|8003.1|8006.6|7998.6|0
1731511200000|2024-11-13 15:20:00|8010.1|8002.1|8010.8|8002.8|8013.8|8005.8|8008.3|8000.3|0
1731511500000|2024-11-13 15:25:00|8010.6|8002.6|8009.3|8001.3|8014.1|8006.1|8008.6|8000.6|0
1731511800000|2024-11-13 15:30:00|8008.6|8000.6|8009.6|8001.6|8013.1|8005.1|8007.3|7999.3|0
1731512100000|2024-11-13 15:35:00|8009.1|8001.1|8009.3|8001.3|8012.6|8004.6|8007.3|7999.3|0
1731512400000|2024-11-13 15:40:00|8009.1|8001.1|8012.1|8004.1|8014.6|8006.6|8007.1|7999.1|0
1731512700000|2024-11-13 15:45:00|8012.3|8004.3|8017.8|8009.8|8018.1|8010.1|8011.1|8003.1|0
1731513000000|2024-11-13 15:50:00|8018.1|8010.1|8022.6|8014.6|8022.6|8014.6|8016.3|8008.3|0
1731513300000|2024-11-13 15:55:00|8022.3|8014.3|8022.6|8014.6|8023.3|8015.3|8020.8|8012.8|0
1731513600000|2024-11-13 16:00:00|8022.8|8014.8|8022.3|8014.3|8024.6|8016.6|8020.8|8012.8|0
1731513900000|2024-11-13 16:05:00|8022.1|8014.1|8029.1|8021.1|8029.3|8021.3|8019.1|8011.1|0
1731514200000|2024-11-13 16:10:00|8028.6|8020.6|8031.3|8023.3|8032.6|8024.6|8028.3|8020.3|0
1731514500000|2024-11-13 16:15:00|8031.1|8023.1|8029.6|8021.6|8032.6|8024.6|8028.6|8020.6|0
1731514800000|2024-11-13 16:20:00|8029.1|8021.1|8031.1|8023.1|8032.6|8024.6|8029.1|8021.1|0
1731515100000|2024-11-13 16:25:00|8031.3|8023.3|8032.6|8024.6|8036.8|8028.8|8030.8|8022.8|0
1731515400000|2024-11-13 16:30:00|8022.1|8014.1|8023.6|8015.6|8025.6|8017.6|8021.1|8013.1|0
1731515700000|2024-11-13 16:35:00|8024.6|8016.6|8022.1|8014.1|8026.6|8018.6|8021.6|8013.6|0
1731516000000|2024-11-13 16:40:00|8021.8|8013.8|8018.8|8010.8|8022.6|8014.6|8017.6|8009.6|0
1731516300000|2024-11-13 16:45:00|8018.6|8010.6|8019.1|8011.1|8023.1|8015.1|8018.1|8010.1|0
1731516600000|2024-11-13 16:50:00|8018.8|8010.8|8018.1|8010.1|8019.6|8011.6|8017.3|8009.3|0
1731516900000|2024-11-13 16:55:00|8018.6|8010.6|8018.1|8010.1|8019.1|8011.1|8016.8|8008.8|0
1731517200000|2024-11-13 17:00:00|8017.8|8009.8|8021.3|8013.3|8021.3|8013.3|8016.8|8008.8|0
1731517500000|2024-11-13 17:05:00|8021.6|8013.6|8023.3|8015.3|8025.1|8017.1|8020.8|8012.8|0
1731517800000|2024-11-13 17:10:00|8023.6|8015.6|8024.1|8016.1|8025.1|8017.1|8022.1|8014.1|0
1731518100000|2024-11-13 17:15:00|8023.8|8015.8|8024.6|8016.6|8025.3|8017.3|8023.1|8015.1|0
1731518400000|2024-11-13 17:20:00|8025.1|8017.1|8024.1|8016.1|8025.6|8017.6|8022.6|8014.6|0
1731518700000|2024-11-13 17:25:00|8024.3|8016.3|8027.1|8019.1|8027.1|8019.1|8024.1|8016.1|0
1731519000000|2024-11-13 17:30:00|8026.8|8018.8|8028.8|8020.8|8028.8|8020.8|8026.3|8018.3|0
1731519300000|2024-11-13 17:35:00|8029.1|8021.1|8031.6|8023.6|8032.6|8024.6|8028.3|8020.3|0
1731519600000|2024-11-13 17:40:00|8031.3|8023.3|8030.3|8022.3|8031.3|8023.3|8028.6|8020.6|0
1731519900000|2024-11-13 17:45:00|8030.6|8022.6|8031.6|8023.6|8032.6|8024.6|8030.3|8022.3|0
1731520200000|2024-11-13 17:50:00|8031.3|8023.3|8032.1|8024.1|8032.6|8024.6|8029.8|8021.8|0
1731520500000|2024-11-13 17:55:00|8031.6|8023.6|8031.6|8023.6|8032.8|8024.8|8031.1|8023.1|0
1731520800000|2024-11-13 18:00:00|8031.8|8023.8|8033.1|8025.1|8033.6|8025.6|8031.1|8023.1|0
1731521100000|2024-11-13 18:05:00|8032.8|8024.8|8032.6|8024.6|8032.8|8024.8|8030.6|8022.6|0
1731521400000|2024-11-13 18:10:00|8032.1|8024.1|8029.6|8021.6|8032.8|8024.8|8028.3|8020.3|0
1731521700000|2024-11-13 18:15:00|8030.1|8022.1|8031.1|8023.1|8031.1|8023.1|8028.6|8020.6|0
1731522000000|2024-11-13 18:20:00|8031.3|8023.3|8030.8|8022.8|8032.6|8024.6|8030.6|8022.6|0
1731522300000|2024-11-13 18:25:00|8031.1|8023.1|8032.8|8024.8|8033.6|8025.6|8031.1|8023.1|0
1731522600000|2024-11-13 18:30:00|8032.6|8024.6|8034.1|8026.1|8035.1|8027.1|8032.6|8024.6|0
1731522900000|2024-11-13 18:35:00|8033.6|8025.6|8033.6|8025.6|8034.1|8026.1|8031.3|8023.3|0
1731523200000|2024-11-13 18:40:00|8033.8|8025.8|8033.6|8025.6|8034.6|8026.6|8033.1|8025.1|0
1731523500000|2024-11-13 18:45:00|8033.3|8025.3|8035.8|8027.8|8036.6|8028.6|8033.1|8025.1|0
1731523800000|2024-11-13 18:50:00|8035.6|8027.6|8038.1|8030.1|8038.1|8030.1|8035.6|8027.6|0
1731524100000|2024-11-13 18:55:00|8037.8|8029.8|8038.1|8030.1|8038.8|8030.8|8037.6|8029.6|0
1731524400000|2024-11-13 19:00:00|8038.3|8030.3|8038.8|8030.8|8039.3|8031.3|8038.1|8030.1|0
1731524700000|2024-11-13 19:05:00|8038.6|8030.6|8038.6|8030.6|8040.1|8032.1|8038.1|8030.1|0
1731525000000|2024-11-13 19:10:00|8038.1|8030.1|8038.1|8030.1|8039.6|8031.6|8037.1|8029.1|0
1731525300000|2024-11-13 19:15:00|8038.3|8030.3|8031.8|8023.8|8039.1|8031.1|8031.8|8023.8|0
1731525600000|2024-11-13 19:20:00|8032.1|8024.1|8035.3|8027.3|8035.3|8027.3|8031.6|8023.6|0
1731525900000|2024-11-13 19:25:00|8035.1|8027.1|8032.3|8024.3|8035.6|8027.6|8031.1|8023.1|0
1731526200000|2024-11-13 19:30:00|8031.8|8023.8|8031.6|8023.6|8032.6|8024.6|8028.6|8020.6|0
1731526500000|2024-11-13 19:35:00|8031.3|8023.3|8030.6|8022.6|8031.8|8023.8|8029.6|8021.6|0
1731526800000|2024-11-13 19:40:00|8030.3|8022.3|8029.1|8021.1|8030.6|8022.6|8028.8|8020.8|0
1731527100000|2024-11-13 19:45:00|8029.3|8021.3|8031.3|8023.3|8032.3|8024.3|8029.1|8021.1|0
1731527400000|2024-11-13 19:50:00|8031.6|8023.6|8031.1|8023.1|8032.8|8024.8|8030.3|8022.3|0
1731527700000|2024-11-13 19:55:00|8030.8|8022.8|8033.6|8025.6|8033.6|8025.6|8029.8|8021.8|0
1731528000000|2024-11-13 20:00:00|8032.8|8024.8|8029.6|8021.6|8033.1|8025.1|8028.1|8020.1|0
1731528300000|2024-11-13 20:05:00|8029.8|8021.8|8033.1|8025.1|8033.1|8025.1|8029.1|8021.1|0
1731528600000|2024-11-13 20:10:00|8033.3|8025.3|8036.1|8028.1|8036.3|8028.3|8033.1|8025.1|0
1731528900000|2024-11-13 20:15:00|8035.6|8027.6|8038.1|8030.1|8038.6|8030.6|8035.3|8027.3|0
1731529200000|2024-11-13 20:20:00|8038.3|8030.3|8036.8|8028.8|8039.6|8031.6|8036.1|8028.1|0
1731529500000|2024-11-13 20:25:00|8036.6|8028.6|8035.6|8027.6|8037.1|8029.1|8034.6|8026.6|0
1731529800000|2024-11-13 20:30:00|8035.8|8027.8|8036.6|8028.6|8036.6|8028.6|8034.1|8026.1|0
1731530100000|2024-11-13 20:35:00|8036.8|8028.8|8039.6|8031.6|8039.8|8031.8|8036.8|8028.8|0
1731530400000|2024-11-13 20:40:00|8039.8|8031.8|8040.3|8032.3|8041.1|8033.1|8039.3|8031.3|0
1731530700000|2024-11-13 20:45:00|8040.6|8032.6|8042.1|8034.1|8042.3|8034.3|8039.8|8031.8|0
1731531000000|2024-11-13 20:50:00|8041.1|8033.1|8044.6|8036.6|8046.1|8038.1|8041.1|8033.1|0
1731531300000|2024-11-13 20:55:00|8044.8|8036.8|8042.4|8034.4|8046.1|8038.1|8041.8|8033.8|0
1731531600000|2024-11-13 21:00:00|8042.3|8034.3|8042.9|8034.9|8043|8035|8040.1|8032.1|0
1731531900000|2024-11-13 21:05:00|8043|8035|8045.2|8037.2|8045.4|8037.4|8042.8|8034.8|0
1731532200000|2024-11-13 21:10:00|8045.3|8037.3|8045.3|8037.3|8046.1|8038.1|8045|8037|0
1731532500000|2024-11-13 21:15:00|8045.2|8037.2|8043.9|8035.9|8045.7|8037.7|8043.5|8035.5|0
1731532800000|2024-11-13 21:20:00|8044|8036|8044.9|8036.9|8045|8037|8043.9|8035.9|0
1731533100000|2024-11-13 21:25:00|8044.8|8036.8|8044.9|8036.9|8045.6|8037.6|8044.1|8036.1|0
1731533400000|2024-11-13 21:30:00|8045|8037|8045.6|8037.6|8046|8038|8045|8037|0
1731533700000|2024-11-13 21:35:00|8045.7|8037.7|8045.5|8037.5|8046.6|8038.6|8044.6|8036.6|0
1731534000000|2024-11-13 21:40:00|8045.4|8037.4|8045.1|8037.1|8045.5|8037.5|8044.7|8036.7|0
1731534300000|2024-11-13 21:45:00|8045|8037|8043.3|8035.3|8045|8037|8043.3|8035.3|0
1731534600000|2024-11-13 21:50:00|8043.2|8035.2|8043.2|8035.2|8043.4|8035.4|8042.6|8034.6|0
1731534900000|2024-11-13 21:55:00|8043|8035|8042.1|8034.1|8043.2|8035.2|8040.8|8032.8|0
1731535200000|2024-11-13 22:00:00|8041.8|8033.8|8042.7|8034.7|8042.9|8034.9|8041.8|8033.8|0
1731535500000|2024-11-13 22:05:00|8042.6|8034.6|8042.5|8034.5|8042.6|8034.6|8042.3|8034.3|0
1731535800000|2024-11-13 22:10:00|8042.4|8034.4|8042.2|8034.2|8042.4|8034.4|8041.9|8033.9|0
1731536100000|2024-11-13 22:15:00|8042.1|8034.1|8042.4|8034.4|8042.5|8034.5|8042.1|8034.1|0
1731536400000|2024-11-13 22:20:00|8042.3|8034.3|8045.9|8037.9|8045.9|8037.9|8042.2|8034.2|0
1731536700000|2024-11-13 22:25:00|8046|8038|8046|8038|8046.1|8038.1|8045.9|8037.9|0
1731537000000|2024-11-13 22:30:00|8045.9|8037.9|8046|8038|8046|8038|8045.8|8037.8|0
1731537300000|2024-11-13 22:35:00|8045.9|8037.9|8045.3|8037.3|8045.9|8037.9|8045.3|8037.3|0
1731537600000|2024-11-13 22:40:00|8045.2|8037.2|8045.3|8037.3|8045.4|8037.4|8045.2|8037.2|0
1731537900000|2024-11-13 22:45:00|8045.4|8037.4|8045.6|8037.6|8045.6|8037.6|8045.3|8037.3|0
1731538200000|2024-11-13 22:50:00|8045.7|8037.7|8045.8|8037.8|8045.9|8037.9|8045.6|8037.6|0
1731538500000|2024-11-13 22:55:00|8045.7|8037.7|8045.8|8037.8|8046|8038|8045.6|8037.6|0
1731538800000|2024-11-13 23:00:00|8046.8|8038.8|8044.6|8036.6|8046.8|8038.8|8044.2|8036.2|0
1731539100000|2024-11-13 23:05:00|8044.7|8036.7|8044.8|8036.8|8046|8038|8044.5|8036.5|0
1731539400000|2024-11-13 23:10:00|8044.9|8036.9|8044.3|8036.3|8045.2|8037.2|8043.6|8035.6|0
1731539700000|2024-11-13 23:15:00|8044.4|8036.4|8044.3|8036.3|8044.9|8036.9|8044.1|8036.1|0
1731540000000|2024-11-13 23:20:00|8044.4|8036.4|8046|8038|8046|8038|8044.4|8036.4|0
1731540300000|2024-11-13 23:25:00|8046.1|8038.1|8046.5|8038.5|8046.5|8038.5|8045.8|8037.8|0
1731540600000|2024-11-13 23:30:00|8046.4|8038.4|8046.5|8038.5|8046.5|8038.5|8045.6|8037.6|0
1731540900000|2024-11-13 23:35:00|8046.4|8038.4|8048.7|8040.7|8048.7|8040.7|8046.2|8038.2|0
1731541200000|2024-11-13 23:40:00|8048.6|8040.6|8048.5|8040.5|8048.8|8040.8|8048|8040|0
1731541500000|2024-11-13 23:45:00|8048.4|8040.4|8047.8|8039.8|8048.4|8040.4|8047.4|8039.4|0
1731541800000|2024-11-13 23:50:00|8047.9|8039.9|8047.5|8039.5|8048.1|8040.1|8047.2|8039.2|0
1731542100000|2024-11-13 23:55:00|8047.6|8039.6|8048|8040|8048.1|8040.1|8046.8|8038.8|0
1731542400000|2024-11-14 00:00:00|8048.1|8040.1|8048.2|8040.2|8048.9|8040.9|8048.1|8040.1|0
1731542700000|2024-11-14 00:05:00|8048.1|8040.1|8045.3|8037.3|8048.1|8040.1|8045|8037|0
1731543000000|2024-11-14 00:10:00|8045.4|8037.4|8043.6|8035.6|8046.2|8038.2|8043.3|8035.3|0
1731543300000|2024-11-14 00:15:00|8043.8|8035.8|8044.1|8036.1|8049.4|8041.4|8043.8|8035.8|0
1731543600000|2024-11-14 00:20:00|8044|8036|8045.5|8037.5|8045.6|8037.6|8042.1|8034.1|0
1731543900000|2024-11-14 00:25:00|8045.4|8037.4|8048|8040|8048|8040|8044.5|8036.5|0
1731544200000|2024-11-14 00:30:00|8047.6|8039.6|8048.3|8040.3|8048.9|8040.9|8047.3|8039.3|0
1731544500000|2024-11-14 00:35:00|8048.2|8040.2|8046.5|8038.5|8049.2|8041.2|8046.4|8038.4|0
1731544800000|2024-11-14 00:40:00|8046.6|8038.6|8049|8041|8049|8041|8046.6|8038.6|0
1731545100000|2024-11-14 00:45:00|8048.9|8040.9|8047.6|8039.6|8049.7|8041.7|8047.5|8039.5|0
1731545400000|2024-11-14 00:50:00|8047.5|8039.5|8046.5|8038.5|8047.5|8039.5|8046.3|8038.3|0
1731545700000|2024-11-14 00:55:00|8046.4|8038.4|8045.2|8037.2|8046.6|8038.6|8044.6|8036.6|0
1731546000000|2024-11-14 01:00:00|8044.6|8036.6|8043.5|8035.5|8051.3|8043.3|8043|8035|0
1731546300000|2024-11-14 01:05:00|8043.3|8035.3|8041.5|8033.5|8043.3|8035.3|8041.5|8033.5|0
1731546600000|2024-11-14 01:10:00|8041.8|8033.8|8043.8|8035.8|8044.5|8036.5|8041.8|8033.8|0
1731546900000|2024-11-14 01:15:00|8044|8036|8044.3|8036.3|8045|8037|8043|8035|0
1731547200000|2024-11-14 01:20:00|8043.8|8035.8|8042.8|8034.8|8044.8|8036.8|8042.8|8034.8|0
1731547500000|2024-11-14 01:25:00|8042.3|8034.3|8041.8|8033.8|8043.3|8035.3|8040.8|8032.8|0
1731547800000|2024-11-14 01:30:00|8042.3|8034.3|8044.3|8036.3|8044.5|8036.5|8042.3|8034.3|0
1731548100000|2024-11-14 01:35:00|8044.5|8036.5|8044.5|8036.5|8045|8037|8043.8|8035.8|0
1731548400000|2024-11-14 01:40:00|8045|8037|8048.3|8040.3|8049.8|8041.8|8044.8|8036.8|0
1731548700000|2024-11-14 01:45:00|8049|8041|8050.5|8042.5|8050.5|8042.5|8047.3|8039.3|0
1731549000000|2024-11-14 01:50:00|8050.3|8042.3|8051|8043|8052.8|8044.8|8050|8042|0
1731549300000|2024-11-14 01:55:00|8050.3|8042.3|8047.5|8039.5|8050.3|8042.3|8047|8039|0
1731549600000|2024-11-14 02:00:00|8048|8040|8044|8036|8048.3|8040.3|8043.8|8035.8|0
1731549900000|2024-11-14 02:05:00|8045.3|8037.3|8042.8|8034.8|8045.5|8037.5|8042.3|8034.3|0
1731550200000|2024-11-14 02:10:00|8043|8035|8040.8|8032.8|8043|8035|8040.8|8032.8|0
1731550500000|2024-11-14 02:15:00|8041|8033|8039|8031|8042.3|8034.3|8038.8|8030.8|0
1731550800000|2024-11-14 02:20:00|8039.3|8031.3|8041|8033|8042.3|8034.3|8039|8031|0
1731551100000|2024-11-14 02:25:00|8040.8|8032.8|8041.5|8033.5|8041.5|8033.5|8039|8031|0
1731551400000|2024-11-14 02:30:00|8041.8|8033.8|8042|8034|8043.8|8035.8|8041.5|8033.5|0
1731551700000|2024-11-14 02:35:00|8042.5|8034.5|8043.5|8035.5|8043.5|8035.5|8040.5|8032.5|0
1731552000000|2024-11-14 02:40:00|8043.3|8035.3|8039.3|8031.3|8043.3|8035.3|8039.3|8031.3|0
1731552300000|2024-11-14 02:45:00|8039|8031|8038|8030|8039|8031|8036.8|8028.8|0
1731552600000|2024-11-14 02:50:00|8038.3|8030.3|8037.5|8029.5|8038.5|8030.5|8037|8029|0
1731552900000|2024-11-14 02:55:00|8037|8029|8037.5|8029.5|8037.5|8029.5|8035.5|8027.5|0
1731553200000|2024-11-14 03:00:00|8036.3|8028.3|8038.3|8030.3|8040|8032|8036.3|8028.3|0
1731553500000|2024-11-14 03:05:00|8038.8|8030.8|8042|8034|8042.8|8034.8|8038.8|8030.8|0
1731553800000|2024-11-14 03:10:00|8041.8|8033.8|8047.3|8039.3|8047.5|8039.5|8040.8|8032.8|0
1731554100000|2024-11-14 03:15:00|8047.5|8039.5|8041.5|8033.5|8047.5|8039.5|8041.5|8033.5|0
1731554400000|2024-11-14 03:20:00|8041.3|8033.3|8040.5|8032.5|8041.3|8033.3|8039.5|8031.5|0
1731554700000|2024-11-14 03:25:00|8041.5|8033.5|8040.3|8032.3|8042|8034|8040|8032|0
1731555000000|2024-11-14 03:30:00|8040|8032|8036.3|8028.3|8041.5|8033.5|8036|8028|0
1731555300000|2024-11-14 03:35:00|8036|8028|8036.8|8028.8|8039|8031|8036|8028|0
1731555600000|2024-11-14 03:40:00|8037|8029|8035|8027|8038.8|8030.8|8034.8|8026.8|0
1731555900000|2024-11-14 03:45:00|8035.3|8027.3|8036.5|8028.5|8039.3|8031.3|8035.3|8027.3|0
1731556200000|2024-11-14 03:50:00|8036.3|8028.3|8038|8030|8039.8|8031.8|8036|8028|0
1731556500000|2024-11-14 03:55:00|8039.3|8031.3|8038.8|8030.8|8039.8|8031.8|8038|8030|0
1731556800000|2024-11-14 04:00:00|8039|8031|8038.3|8030.3|8039.8|8031.8|8037|8029|0
1731557100000|2024-11-14 04:05:00|8037.8|8029.8|8039.5|8031.5|8040.3|8032.3|8037.5|8029.5|0
1731557400000|2024-11-14 04:10:00|8039.8|8031.8|8043|8035|8043|8035|8039.8|8031.8|0
1731557700000|2024-11-14 04:15:00|8042.8|8034.8|8046.8|8038.8|8047|8039|8041.3|8033.3|0
1731558000000|2024-11-14 04:20:00|8047|8039|8043|8035|8047|8039|8043|8035|0
1731558300000|2024-11-14 04:25:00|8045.5|8037.5|8045|8037|8045.5|8037.5|8043|8035|0
1731558600000|2024-11-14 04:30:00|8044.8|8036.8|8043.3|8035.3|8044.8|8036.8|8043.3|8035.3|0
1731558900000|2024-11-14 04:35:00|8042.5|8034.5|8041.8|8033.8|8044.5|8036.5|8041.3|8033.3|0
1731559200000|2024-11-14 04:40:00|8041.5|8033.5|8042|8034|8042.5|8034.5|8041.3|8033.3|0
1731559500000|2024-11-14 04:45:00|8041.8|8033.8|8042|8034|8042.5|8034.5|8041.8|8033.8|0
1731559800000|2024-11-14 04:50:00|8041.8|8033.8|8042.5|8034.5|8042.8|8034.8|8041.5|8033.5|0
1731560100000|2024-11-14 04:55:00|8042|8034|8042.5|8034.5|8042.5|8034.5|8041.5|8033.5|0
1731560400000|2024-11-14 05:00:00|8043|8035|8039|8031|8043|8035|8039|8031|0
1731560700000|2024-11-14 05:05:00|8038.8|8030.8|8034.8|8026.8|8038.8|8030.8|8034.3|8026.3|0
1731561000000|2024-11-14 05:10:00|8034.5|8026.5|8029.3|8021.3|8034.5|8026.5|8028.5|8020.5|0
1731561300000|2024-11-14 05:15:00|8029|8021|8029|8021|8031|8023|8028|8020|0
1731561600000|2024-11-14 05:20:00|8029.5|8021.5|8031|8023|8032|8024|8029.5|8021.5|0
1731561900000|2024-11-14 05:25:00|8030.8|8022.8|8031.5|8023.5|8032.3|8024.3|8029.5|8021.5|0
1731562200000|2024-11-14 05:30:00|8031.3|8023.3|8029.8|8021.8|8031.3|8023.3|8026.8|8018.8|0
1731562500000|2024-11-14 05:35:00|8029.5|8021.5|8029|8021|8029.5|8021.5|8027|8019|0
1731562800000|2024-11-14 05:40:00|8028.8|8020.8|8026.3|8018.3|8029.5|8021.5|8026|8018|0
1731563100000|2024-11-14 05:45:00|8026.8|8018.8|8028.5|8020.5|8028.8|8020.8|8026.8|8018.8|0
1731563400000|2024-11-14 05:50:00|8029|8021|8026.8|8018.8|8029|8021|8026|8018|0
1731563700000|2024-11-14 05:55:00|8027|8019|8028.3|8020.3|8028.3|8020.3|8026|8018|0
1731564000000|2024-11-14 06:00:00|8028|8020|8026.8|8018.8|8032.8|8024.8|8025.8|8017.8|0
1731564300000|2024-11-14 06:05:00|8027|8019|8028.5|8020.5|8028.5|8020.5|8025|8017|0
1731564600000|2024-11-14 06:10:00|8028.8|8020.8|8026|8018|8030|8022|8025.8|8017.8|0
1731564900000|2024-11-14 06:15:00|8027|8019|8028.3|8020.3|8030.3|8022.3|8026|8018|0
1731565200000|2024-11-14 06:20:00|8028|8020|8023.5|8015.5|8028|8020|8021.5|8013.5|0
1731565500000|2024-11-14 06:25:00|8024|8016|8022|8014|8024.5|8016.5|8021.8|8013.8|0
1731565800000|2024-11-14 06:30:00|8022.3|8014.3|8022.5|8014.5|8023.3|8015.3|8021|8013|0
1731566100000|2024-11-14 06:35:00|8022|8014|8021.8|8013.8|8022.3|8014.3|8020.5|8012.5|0
1731566400000|2024-11-14 06:40:00|8022|8014|8022.8|8014.8|8023|8015|8021.3|8013.3|0
1731566700000|2024-11-14 06:45:00|8022.5|8014.5|8020.3|8012.3|8023.3|8015.3|8019.5|8011.5|0
1731567000000|2024-11-14 06:50:00|8020.5|8012.5|8018.5|8010.5|8021|8013|8018|8010|0
1731567300000|2024-11-14 06:55:00|8018|8010|8016.3|8008.3|8018|8010|8015|8007|0
1731567600000|2024-11-14 07:00:00|8016.5|8008.5|8011.8|8003.8|8018.5|8010.5|8010.8|8002.8|0
1731567900000|2024-11-14 07:05:00|8011.5|8003.5|8009|8001|8011.5|8003.5|8006.5|7998.5|0
1731568200000|2024-11-14 07:10:00|8008.5|8000.5|8012|8004|8015.5|8007.5|8008.5|8000.5|0
1731568500000|2024-11-14 07:15:00|8012.3|8004.3|8012|8004|8013.8|8005.8|8009|8001|0
1731568800000|2024-11-14 07:20:00|8012.3|8004.3|8020|8012|8020.5|8012.5|8011.5|8003.5|0
1731569100000|2024-11-14 07:25:00|8019.5|8011.5|8022.5|8014.5|8022.5|8014.5|8017.5|8009.5|0
1731569400000|2024-11-14 07:30:00|8023|8015|8026.3|8018.3|8026.8|8018.8|8022.5|8014.5|0
1731569700000|2024-11-14 07:35:00|8026|8018|8025.5|8017.5|8029|8021|8024|8016|0
1731570000000|2024-11-14 07:40:00|8025|8017|8024.8|8016.8|8029.5|8021.5|8023|8015|0
1731570300000|2024-11-14 07:45:00|8025|8017|8030.5|8022.5|8030.5|8022.5|8023.8|8015.8|0
1731570600000|2024-11-14 07:50:00|8030.3|8022.3|8026|8018|8031.3|8023.3|8024|8016|0
1731570900000|2024-11-14 07:55:00|8026.3|8018.3|8032.8|8024.8|8032.8|8024.8|8019|8011|0
1731571200000|2024-11-14 08:00:00|8032.3|8024.3|8018.8|8010.8|8037.8|8029.8|8018.8|8010.8|0
1731571500000|2024-11-14 08:05:00|8019|8011|8030|8022|8030|8022|8019|8011|0
1731571800000|2024-11-14 08:10:00|8029.8|8021.8|8031.5|8023.5|8034|8026|8025|8017|0
1731572100000|2024-11-14 08:15:00|8031.3|8023.3|8021.3|8013.3|8031.3|8023.3|8019.8|8011.8|0
1731572400000|2024-11-14 08:20:00|8021.8|8013.8|8015.8|8007.8|8023.5|8015.5|8015|8007|0
1731572700000|2024-11-14 08:25:00|8016.3|8008.3|8019.5|8011.5|8021.3|8013.3|8014.5|8006.5|0
1731573000000|2024-11-14 08:30:00|8019.8|8011.8|8026.3|8018.3|8026.8|8018.8|8017|8009|0
1731573300000|2024-11-14 08:35:00|8025.5|8017.5|8027.8|8019.8|8031.3|8023.3|8023.8|8015.8|0
1731573600000|2024-11-14 08:40:00|8027.3|8019.3|8033.7|8025.7|8033.7|8025.7|8022.5|8014.5|0
1731573900000|2024-11-14 08:45:00|8034.5|8026.5|8032.5|8024.5|8034.7|8026.7|8030|8022|0
1731574200000|2024-11-14 08:50:00|8032.7|8024.7|8035.7|8027.7|8038.5|8030.5|8032.7|8024.7|0
1731574500000|2024-11-14 08:55:00|8036|8028|8037.2|8029.2|8037.7|8029.7|8032.2|8024.2|0
1731574800000|2024-11-14 09:00:00|8037.5|8029.5|8045.7|8037.7|8046.2|8038.2|8036.7|8028.7|0
1731575100000|2024-11-14 09:05:00|8046|8038|8048.5|8040.5|8049|8041|8043|8035|0
1731575400000|2024-11-14 09:10:00|8048.2|8040.2|8047|8039|8050.7|8042.7|8046|8038|0
1731575700000|2024-11-14 09:15:00|8047.2|8039.2|8046.2|8038.2|8050|8042|8045|8037|0
1731576000000|2024-11-14 09:20:00|8046|8038|8043.5|8035.5|8049|8041|8043.2|8035.2|0
1731576300000|2024-11-14 09:25:00|8043.2|8035.2|8042.7|8034.7|8043.7|8035.7|8040.2|8032.2|0
1731576600000|2024-11-14 09:30:00|8042.2|8034.2|8039.2|8031.2|8043.5|8035.5|8039.2|8031.2|0
1731576900000|2024-11-14 09:35:00|8039.5|8031.5|8037.7|8029.7|8042.7|8034.7|8036|8028|0
1731577200000|2024-11-14 09:40:00|8037.5|8029.5|8040.2|8032.2|8043.7|8035.7|8036.5|8028.5|0
1731577500000|2024-11-14 09:45:00|8040.7|8032.7|8039.7|8031.7|8041|8033|8036.2|8028.2|0
1731577800000|2024-11-14 09:50:00|8039|8031|8040|8032|8040|8032|8033.7|8025.7|0
1731578100000|2024-11-14 09:55:00|8039.7|8031.7|8042.7|8034.7|8043.2|8035.2|8039.2|8031.2|0
1731578400000|2024-11-14 10:00:00|8042.5|8034.5|8047.7|8039.7|8048.5|8040.5|8042|8034|0
1731578700000|2024-11-14 10:05:00|8048.2|8040.2|8044.7|8036.7|8048.5|8040.5|8044.2|8036.2|0
1731579000000|2024-11-14 10:10:00|8043.7|8035.7|8042.7|8034.7|8045|8037|8042|8034|0
1731579300000|2024-11-14 10:15:00|8043.5|8035.5|8048|8040|8048.5|8040.5|8043.2|8035.2|0
1731579600000|2024-11-14 10:20:00|8048.2|8040.2|8045.5|8037.5|8049|8041|8045.5|8037.5|0
1731579900000|2024-11-14 10:25:00|8045.2|8037.2|8049|8041|8049.5|8041.5|8044|8036|0
1731580200000|2024-11-14 10:30:00|8048.7|8040.7|8053.2|8045.2|8053.5|8045.5|8048.2|8040.2|0
1731580500000|2024-11-14 10:35:00|8053.5|8045.5|8055.2|8047.2|8056.5|8048.5|8052.7|8044.7|0
1731580800000|2024-11-14 10:40:00|8055|8047|8051.7|8043.7|8055.2|8047.2|8048.7|8040.7|0
1731581100000|2024-11-14 10:45:00|8051.5|8043.5|8053.7|8045.7|8054.2|8046.2|8050.5|8042.5|0
1731581400000|2024-11-14 10:50:00|8054|8046|8054.2|8046.2|8056|8048|8053|8045|0
1731581700000|2024-11-14 10:55:00|8054|8046|8054|8046|8055.7|8047.7|8052|8044|0
1731582000000|2024-11-14 11:00:00|8055|8047|8056.2|8048.2|8057.7|8049.7|8052.7|8044.7|0
1731582300000|2024-11-14 11:05:00|8056.5|8048.5|8058|8050|8058.7|8050.7|8055.5|8047.5|0
1731582600000|2024-11-14 11:10:00|8058.2|8050.2|8060.5|8052.5|8062.5|8054.5|8057.5|8049.5|0
1731582900000|2024-11-14 11:15:00|8060.2|8052.2|8066.2|8058.2|8066.2|8058.2|8060|8052|0
1731583200000|2024-11-14 11:20:00|8066|8058|8066.7|8058.7|8069|8061|8065.5|8057.5|0
1731583500000|2024-11-14 11:25:00|8066.2|8058.2|8063.2|8055.2|8066.5|8058.5|8062.5|8054.5|0
1731583800000|2024-11-14 11:30:00|8062.7|8054.7|8064.2|8056.2|8065.7|8057.7|8061.5|8053.5|0
1731584100000|2024-11-14 11:35:00|8064|8056|8063.2|8055.2|8064.5|8056.5|8059|8051|0
1731584400000|2024-11-14 11:40:00|8062.7|8054.7|8066.2|8058.2|8067.2|8059.2|8061.5|8053.5|0
1731584700000|2024-11-14 11:45:00|8066.5|8058.5|8076|8068|8076.2|8068.2|8065|8057|0
1731585000000|2024-11-14 11:50:00|8076.2|8068.2|8077.7|8069.7|8078.7|8070.7|8074.2|8066.2|0
1731585300000|2024-11-14 11:55:00|8077.5|8069.5|8075.2|8067.2|8077.5|8069.5|8073.5|8065.5|0
1731585600000|2024-11-14 12:00:00|8075|8067|8076.7|8068.7|8078|8070|8074|8066|0
1731585900000|2024-11-14 12:05:00|8076.5|8068.5|8074|8066|8078.5|8070.5|8073.7|8065.7|0
1731586200000|2024-11-14 12:10:00|8074.2|8066.2|8074.2|8066.2|8075.2|8067.2|8071.5|8063.5|0
1731586500000|2024-11-14 12:15:00|8074.5|8066.5|8074.2|8066.2|8075.2|8067.2|8071.7|8063.7|0
1731586800000|2024-11-14 12:20:00|8074|8066|8069.7|8061.7|8074.5|8066.5|8068.2|8060.2|0
1731587100000|2024-11-14 12:25:00|8070|8062|8072.5|8064.5|8072.7|8064.7|8070|8062|0
1731587400000|2024-11-14 12:30:00|8072.2|8064.2|8075.5|8067.5|8076.2|8068.2|8072.2|8064.2|0
1731587700000|2024-11-14 12:35:00|8075.2|8067.2|8068.2|8060.2|8075.2|8067.2|8067.5|8059.5|0
1731588000000|2024-11-14 12:40:00|8067.9|8059.9|8069.7|8061.7|8069.9|8061.9|8065.7|8057.7|0
1731588300000|2024-11-14 12:45:00|8069.4|8061.4|8071.2|8063.2|8071.4|8063.4|8067.4|8059.4|0
1731588600000|2024-11-14 12:50:00|8070.7|8062.7|8071.7|8063.7|8073.7|8065.7|8070.7|8062.7|0
1731588900000|2024-11-14 12:55:00|8071.4|8063.4|8069.9|8061.9|8071.7|8063.7|8067.4|8059.4|0
1731589200000|2024-11-14 13:00:00|8069.7|8061.7|8075.7|8067.7|8076.9|8068.9|8069.7|8061.7|0
1731589500000|2024-11-14 13:05:00|8075.9|8067.9|8076.7|8068.7|8079.2|8071.2|8074.7|8066.7|0
1731589800000|2024-11-14 13:10:00|8077.2|8069.2|8074.2|8066.2|8077.9|8069.9|8073.2|8065.2|0
1731590100000|2024-11-14 13:15:00|8074.4|8066.4|8073.2|8065.2|8076.7|8068.7|8072.4|8064.4|0
1731590400000|2024-11-14 13:20:00|8072.9|8064.9|8071.7|8063.7|8074.4|8066.4|8070.2|8062.2|0
1731590700000|2024-11-14 13:25:00|8071.9|8063.9|8075.4|8067.4|8075.9|8067.9|8071.7|8063.7|0
1731591000000|2024-11-14 13:30:00|8074.9|8066.9|8068.4|8060.4|8075.9|8067.9|8067.9|8059.9|0
1731591300000|2024-11-14 13:35:00|8068.7|8060.7|8066.4|8058.4|8071.9|8063.9|8062.4|8054.4|0
1731591600000|2024-11-14 13:40:00|8066.2|8058.2|8075.2|8067.2|8075.2|8067.2|8066.2|8058.2|0
1731591900000|2024-11-14 13:45:00|8075.4|8067.4|8078.2|8070.2|8078.7|8070.7|8072.2|8064.2|0
1731592200000|2024-11-14 13:50:00|8077.7|8069.7|8080.7|8072.7|8080.7|8072.7|8076.2|8068.2|0
1731592500000|2024-11-14 13:55:00|8080.2|8072.2|8080.9|8072.9|8082.7|8074.7|8079.2|8071.2|0
1731592800000|2024-11-14 14:00:00|8080.7|8072.7|8080.2|8072.2|8082.2|8074.2|8076.7|8068.7|0
1731593100000|2024-11-14 14:05:00|8079.9|8071.9|8082.4|8074.4|8083.4|8075.4|8079.7|8071.7|0
1731593400000|2024-11-14 14:10:00|8082.2|8074.2|8083.7|8075.7|8084.2|8076.2|8080.9|8072.9|0
1731593700000|2024-11-14 14:15:00|8083.9|8075.9|8084.7|8076.7|8085.7|8077.7|8082.4|8074.4|0
1731594000000|2024-11-14 14:20:00|8084.2|8076.2|8076.7|8068.7|8086.4|8078.4|8076.7|8068.7|0
1731594300000|2024-11-14 14:25:00|8077.9|8069.9|8082.7|8074.7|8083.2|8075.2|8077.7|8069.7|0
1731594600000|2024-11-14 14:30:00|8082.9|8074.9|8083.7|8075.7|8087.4|8079.4|8081.7|8073.7|0
1731594900000|2024-11-14 14:35:00|8084.2|8076.2|8074.2|8066.2|8084.2|8076.2|8073.7|8065.7|0
1731595200000|2024-11-14 14:40:00|8073.9|8065.9|8069.7|8061.7|8074.2|8066.2|8065.9|8057.9|0
1731595500000|2024-11-14 14:45:00|8069.4|8061.4|8070.7|8062.7|8071.4|8063.4|8064.2|8056.2|0
1731595800000|2024-11-14 14:50:00|8071.2|8063.2|8071.7|8063.7|8071.9|8063.9|8066.7|8058.7|0
1731596100000|2024-11-14 14:55:00|8070.2|8062.2|8065.7|8057.7|8071.4|8063.4|8065.2|8057.2|0
1731596400000|2024-11-14 15:00:00|8067.7|8059.7|8074.7|8066.7|8075.4|8067.4|8064.4|8056.4|0
1731596700000|2024-11-14 15:05:00|8075.2|8067.2|8070.2|8062.2|8077.2|8069.2|8069.7|8061.7|0
1731597000000|2024-11-14 15:10:00|8070.3|8062.3|8068.8|8060.8|8073.8|8065.8|8067.3|8059.3|0
1731597300000|2024-11-14 15:15:00|8069.3|8061.3|8059.5|8051.5|8072.5|8064.5|8059.3|8051.3|0
1731597600000|2024-11-14 15:20:00|8060.3|8052.3|8061.3|8053.3|8061.8|8053.8|8055.5|8047.5|0
1731597900000|2024-11-14 15:25:00|8061.8|8053.8|8069.3|8061.3|8070|8062|8061.8|8053.8|0
1731598200000|2024-11-14 15:30:00|8069|8061|8072|8064|8073|8065|8067.8|8059.8|0
1731598500000|2024-11-14 15:35:00|8072.3|8064.3|8072.5|8064.5|8075.3|8067.3|8071.3|8063.3|0
1731598800000|2024-11-14 15:40:00|8072.3|8064.3|8070.5|8062.5|8073.3|8065.3|8067.8|8059.8|0
1731599100000|2024-11-14 15:45:00|8070.8|8062.8|8072.3|8064.3|8073|8065|8068.3|8060.3|0
1731599400000|2024-11-14 15:50:00|8072|8064|8071.5|8063.5|8074.3|8066.3|8070.8|8062.8|0
1731599700000|2024-11-14 15:55:00|8071.8|8063.8|8070.3|8062.3|8073.5|8065.5|8069.5|8061.5|0
1731600000000|2024-11-14 16:00:00|8070.8|8062.8|8066.5|8058.5|8074.3|8066.3|8065.3|8057.3|0
1731600300000|2024-11-14 16:05:00|8066.3|8058.3|8070.8|8062.8|8072.5|8064.5|8066.3|8058.3|0
1731600600000|2024-11-14 16:10:00|8070.5|8062.5|8074.5|8066.5|8075.3|8067.3|8069.3|8061.3|0
1731600900000|2024-11-14 16:15:00|8074.3|8066.3|8074|8066|8076.8|8068.8|8073|8065|0
1731601200000|2024-11-14 16:20:00|8074.3|8066.3|8077|8069|8077|8069|8071.8|8063.8|0
1731601500000|2024-11-14 16:25:00|8077.3|8069.3|8073.3|8065.3|8077.8|8069.8|8072.8|8064.8|0
1731601800000|2024-11-14 16:30:00|8073|8065|8074|8066|8075.3|8067.3|8069|8061|0
1731602100000|2024-11-14 16:35:00|8073.8|8065.8|8076.8|8068.8|8077.3|8069.3|8073|8065|0
1731602400000|2024-11-14 16:40:00|8076.5|8068.5|8072.5|8064.5|8077.3|8069.3|8072.5|8064.5|0
1731602700000|2024-11-14 16:45:00|8072.8|8064.8|8069.8|8061.8|8075|8067|8068.8|8060.8|0
1731603000000|2024-11-14 16:50:00|8069.5|8061.5|8066.3|8058.3|8071.8|8063.8|8066.3|8058.3|0
1731603300000|2024-11-14 16:55:00|8066.5|8058.5|8069|8061|8069.8|8061.8|8066.3|8058.3|0
1731603600000|2024-11-14 17:00:00|8069.3|8061.3|8065.5|8057.5|8069.5|8061.5|8065.3|8057.3|0
1731603900000|2024-11-14 17:05:00|8065.3|8057.3|8066.3|8058.3|8068|8060|8064.8|8056.8|0
1731604200000|2024-11-14 17:10:00|8066.8|8058.8|8063|8055|8068.3|8060.3|8062.8|8054.8|0
1731604500000|2024-11-14 17:15:00|8062.8|8054.8|8058.8|8050.8|8063.3|8055.3|8058|8050|0
1731604800000|2024-11-14 17:20:00|8058.5|8050.5|8056.8|8048.8|8059|8051|8056.3|8048.3|0
1731605100000|2024-11-14 17:25:00|8057.3|8049.3|8054.8|8046.8|8058.8|8050.8|8054.8|8046.8|0
1731605400000|2024-11-14 17:30:00|8054.5|8046.5|8051.3|8043.3|8054.8|8046.8|8050|8042|0
1731605700000|2024-11-14 17:35:00|8051|8043|8059.5|8051.5|8060.3|8052.3|8051|8043|0
1731606000000|2024-11-14 17:40:00|8059.8|8051.8|8061.3|8053.3|8061.5|8053.5|8059|8051|0
1731606300000|2024-11-14 17:45:00|8061|8053|8054.8|8046.8|8061.3|8053.3|8054|8046|0
1731606600000|2024-11-14 17:50:00|8054.3|8046.3|8062|8054|8062.3|8054.3|8054.3|8046.3|0
1731606900000|2024-11-14 17:55:00|8061.8|8053.8|8063.8|8055.8|8064.8|8056.8|8061.3|8053.3|0
1731607200000|2024-11-14 18:00:00|8063.3|8055.3|8064.3|8056.3|8065.8|8057.8|8062|8054|0
1731607500000|2024-11-14 18:05:00|8064.5|8056.5|8066.3|8058.3|8066.8|8058.8|8064.3|8056.3|0
1731607800000|2024-11-14 18:10:00|8066.5|8058.5|8067.3|8059.3|8068.3|8060.3|8066.5|8058.5|0
1731608100000|2024-11-14 18:15:00|8067.5|8059.5|8066.8|8058.8|8069.5|8061.5|8065.5|8057.5|0
1731608400000|2024-11-14 18:20:00|8067.3|8059.3|8069.3|8061.3|8069.3|8061.3|8066.8|8058.8|0
1731608700000|2024-11-14 18:25:00|8069.8|8061.8|8066.8|8058.8|8070.8|8062.8|8066|8058|0
1731609000000|2024-11-14 18:30:00|8066.5|8058.5|8065.5|8057.5|8066.8|8058.8|8064|8056|0
1731609300000|2024-11-14 18:35:00|8065.3|8057.3|8065.8|8057.8|8068|8060|8065.3|8057.3|0
1731609600000|2024-11-14 18:40:00|8066.3|8058.3|8070.5|8062.5|8070.8|8062.8|8066.3|8058.3|0
1731609900000|2024-11-14 18:45:00|8070.3|8062.3|8068.8|8060.8|8070.3|8062.3|8067.3|8059.3|0
1731610200000|2024-11-14 18:50:00|8069|8061|8065.8|8057.8|8069.8|8061.8|8064.8|8056.8|0
1731610500000|2024-11-14 18:55:00|8066|8058|8061.8|8053.8|8066.3|8058.3|8061.8|8053.8|0
1731610800000|2024-11-14 19:00:00|8061.3|8053.3|8072.3|8064.3|8073|8065|8061.3|8053.3|0
1731611100000|2024-11-14 19:05:00|8071.5|8063.5|8074.3|8066.3|8074.8|8066.8|8071.5|8063.5|0
1731611400000|2024-11-14 19:10:00|8074.5|8066.5|8074.8|8066.8|8076.3|8068.3|8073.8|8065.8|0
1731611700000|2024-11-14 19:15:00|8074.5|8066.5|8073.8|8065.8|8075|8067|8072.3|8064.3|0
1731612000000|2024-11-14 19:20:00|8073.5|8065.5|8076.8|8068.8|8076.8|8068.8|8073.3|8065.3|0
1731612300000|2024-11-14 19:25:00|8076.3|8068.3|8078|8070|8078.5|8070.5|8075.5|8067.5|0
1731612600000|2024-11-14 19:30:00|8078.3|8070.3|8077.8|8069.8|8079.3|8071.3|8076.3|8068.3|0
1731612900000|2024-11-14 19:35:00|8078|8070|8077.8|8069.8|8078.8|8070.8|8077.3|8069.3|0
1731613200000|2024-11-14 19:40:00|8078|8070|8077.8|8069.8|8078.8|8070.8|8076.3|8068.3|0
1731613500000|2024-11-14 19:45:00|8078.3|8070.3|8074.5|8066.5|8079.3|8071.3|8074.3|8066.3|0
1731613800000|2024-11-14 19:50:00|8074.3|8066.3|8077.3|8069.3|8079|8071|8074.3|8066.3|0
1731614100000|2024-11-14 19:55:00|8076.8|8068.8|8075.8|8067.8|8077.8|8069.8|8074.8|8066.8|0
1731614400000|2024-11-14 20:00:00|8074.8|8066.8|8067.8|8059.8|8074.8|8066.8|8067.5|8059.5|0
1731614700000|2024-11-14 20:05:00|8068.3|8060.3|8066|8058|8069.8|8061.8|8062.3|8054.3|0
1731615000000|2024-11-14 20:10:00|8065.8|8057.8|8066.3|8058.3|8069.5|8061.5|8065.8|8057.8|0
1731615300000|2024-11-14 20:15:00|8066.5|8058.5|8071.5|8063.5|8072.5|8064.5|8066.5|8058.5|0
1731615600000|2024-11-14 20:20:00|8071.3|8063.3|8068.8|8060.8|8071.3|8063.3|8068.3|8060.3|0
1731615900000|2024-11-14 20:25:00|8068.5|8060.5|8069|8061|8070.5|8062.5|8066.3|8058.3|0
1731616200000|2024-11-14 20:30:00|8069.3|8061.3|8061.8|8053.8|8069.5|8061.5|8061.8|8053.8|0
1731616500000|2024-11-14 20:35:00|8062|8054|8060.5|8052.5|8063.5|8055.5|8059.3|8051.3|0
1731616800000|2024-11-14 20:40:00|8060.8|8052.8|8056.8|8048.8|8061.5|8053.5|8056.5|8048.5|0
1731617100000|2024-11-14 20:45:00|8057.3|8049.3|8056.8|8048.8|8059|8051|8054.8|8046.8|0
1731617400000|2024-11-14 20:50:00|8057.8|8049.8|8059.3|8051.3|8062.3|8054.3|8057.8|8049.8|0
1731617700000|2024-11-14 20:55:00|8059|8051|8062.6|8054.6|8066.3|8058.3|8059|8051|0
1731618000000|2024-11-14 21:00:00|8062.9|8054.9|8061|8053|8062.9|8054.9|8058.9|8050.9|0
1731618300000|2024-11-14 21:05:00|8060.9|8052.9|8055|8047|8061.4|8053.4|8052.3|8044.3|0
1731618600000|2024-11-14 21:10:00|8055.2|8047.2|8054.4|8046.4|8057.2|8049.2|8054.4|8046.4|0
1731618900000|2024-11-14 21:15:00|8054.3|8046.3|8057.3|8049.3|8058.3|8050.3|8054.1|8046.1|0
1731619200000|2024-11-14 21:20:00|8057.4|8049.4|8057.3|8049.3|8059.7|8051.7|8057|8049|0
1731619500000|2024-11-14 21:25:00|8057.4|8049.4|8060.5|8052.5|8061|8053|8057.4|8049.4|0
1731619800000|2024-11-14 21:30:00|8060.6|8052.6|8062|8054|8062.1|8054.1|8060.2|8052.2|0
1731620100000|2024-11-14 21:35:00|8062.1|8054.1|8060.8|8052.8|8064|8056|8060.2|8052.2|0
1731620400000|2024-11-14 21:40:00|8060.9|8052.9|8061.2|8053.2|8061.8|8053.8|8060.4|8052.4|0
1731620700000|2024-11-14 21:45:00|8061.4|8053.4|8061|8053|8062|8054|8060.8|8052.8|0
1731621000000|2024-11-14 21:50:00|8061.1|8053.1|8061.5|8053.5|8061.8|8053.8|8061|8053|0
1731621300000|2024-11-14 21:55:00|8061.7|8053.7|8061.4|8053.4|8062.1|8054.1|8060.7|8052.7|0
1731621600000|2024-11-14 22:00:00|8061.3|8053.3|8061.8|8053.8|8062.1|8054.1|8060.9|8052.9|0
1731621900000|2024-11-14 22:05:00|8061.9|8053.9|8062.1|8054.1|8062.2|8054.2|8061.9|8053.9|0
1731622200000|2024-11-14 22:10:00|8062|8054|8061.9|8053.9|8062|8054|8061.9|8053.9|0
1731622500000|2024-11-14 22:15:00|8061.8|8053.8|8061.8|8053.8|8062.2|8054.2|8061.7|8053.7|0
1731622800000|2024-11-14 22:20:00|8061.9|8053.9|8061.8|8053.8|8061.9|8053.9|8061.6|8053.6|0
1731623100000|2024-11-14 22:25:00|8061.7|8053.7|8060.9|8052.9|8061.8|8053.8|8060.6|8052.6|0
1731623400000|2024-11-14 22:30:00|8061.1|8053.1|8059.8|8051.8|8061.1|8053.1|8059.6|8051.6|0
1731623700000|2024-11-14 22:35:00|8059.9|8051.9|8060.1|8052.1|8060.1|8052.1|8059.9|8051.9|0
1731624000000|2024-11-14 22:40:00|8060|8052|8060.3|8052.3|8060.3|8052.3|8060|8052|0
1731624300000|2024-11-14 22:45:00|8060.2|8052.2|8060.6|8052.6|8060.6|8052.6|8060.2|8052.2|0
1731624600000|2024-11-14 22:50:00|8060.5|8052.5|8060.3|8052.3|8060.8|8052.8|8060.3|8052.3|0
1731624900000|2024-11-14 22:55:00|8060.4|8052.4|8060.4|8052.4|8061.2|8053.2|8059.8|8051.8|0
1731625200000|2024-11-14 23:00:00|8062|8054|8058.8|8050.8|8062|8054|8058.3|8050.3|0
1731625500000|2024-11-14 23:05:00|8058.9|8050.9|8057.5|8049.5|8059.3|8051.3|8057.4|8049.4|0
1731625800000|2024-11-14 23:10:00|8057.6|8049.6|8056.1|8048.1|8058.2|8050.2|8055|8047|0
1731626100000|2024-11-14 23:15:00|8055.9|8047.9|8055.4|8047.4|8056.1|8048.1|8054.3|8046.3|0
1731626400000|2024-11-14 23:20:00|8055.3|8047.3|8055.4|8047.4|8056.1|8048.1|8055.3|8047.3|0
1731626700000|2024-11-14 23:25:00|8055.5|8047.5|8055.6|8047.6|8056.1|8048.1|8055.3|8047.3|0
1731627000000|2024-11-14 23:30:00|8055.8|8047.8|8057.9|8049.9|8058.2|8050.2|8055.4|8047.4|0
1731627300000|2024-11-14 23:35:00|8058|8050|8058|8050|8058.3|8050.3|8057.2|8049.2|0
1731627600000|2024-11-14 23:40:00|8057.9|8049.9|8057.6|8049.6|8058|8050|8057|8049|0
1731627900000|2024-11-14 23:45:00|8057.7|8049.7|8056|8048|8058.7|8050.7|8055.8|8047.8|0
1731628200000|2024-11-14 23:50:00|8055.9|8047.9|8055.7|8047.7|8057.1|8049.1|8055.6|8047.6|0
1731628500000|2024-11-14 23:55:00|8055.8|8047.8|8056.5|8048.5|8057|8049|8055.8|8047.8|0
1731628800000|2024-11-15 00:00:00|8056.3|8048.3|8056.6|8048.6|8056.8|8048.8|8055.4|8047.4|0
1731629100000|2024-11-15 00:05:00|8056.8|8048.8|8055.7|8047.7|8056.8|8048.8|8055.1|8047.1|0
1731629400000|2024-11-15 00:10:00|8055.9|8047.9|8056.2|8048.2|8056.8|8048.8|8055.6|8047.6|0
1731629700000|2024-11-15 00:15:00|8056.3|8048.3|8060.6|8052.6|8061.6|8053.6|8056.3|8048.3|0
1731630000000|2024-11-15 00:20:00|8060.5|8052.5|8055.3|8047.3|8060.7|8052.7|8055.3|8047.3|0
1731630300000|2024-11-15 00:25:00|8055.4|8047.4|8055.5|8047.5|8055.8|8047.8|8053.9|8045.9|0
1731630600000|2024-11-15 00:30:00|8055.4|8047.4|8053.5|8045.5|8056.6|8048.6|8052.3|8044.3|0
1731630900000|2024-11-15 00:35:00|8053.4|8045.4|8051.9|8043.9|8053.9|8045.9|8051.8|8043.8|0
1731631200000|2024-11-15 00:40:00|8052|8044|8051.5|8043.5|8053.1|8045.1|8050.9|8042.9|0
1731631500000|2024-11-15 00:45:00|8051.4|8043.4|8054.3|8046.3|8054.7|8046.7|8051.4|8043.4|0
1731631800000|2024-11-15 00:50:00|8054.4|8046.4|8054.6|8046.6|8054.9|8046.9|8052.9|8044.9|0
1731632100000|2024-11-15 00:55:00|8054.2|8046.2|8055.3|8047.3|8055.8|8047.8|8053.6|8045.6|0
1731632400000|2024-11-15 01:00:00|8054.7|8046.7|8055.4|8047.4|8058.9|8050.9|8053.7|8045.7|0
1731632700000|2024-11-15 01:05:00|8055.6|8047.6|8053.1|8045.1|8056.4|8048.4|8049.4|8041.4|0
1731633000000|2024-11-15 01:10:00|8053.4|8045.4|8055.4|8047.4|8055.4|8047.4|8048.6|8040.6|0
1731633300000|2024-11-15 01:15:00|8055.6|8047.6|8058.9|8050.9|8059.1|8051.1|8052.9|8044.9|0
1731633600000|2024-11-15 01:20:00|8059.1|8051.1|8058.9|8050.9|8060.9|8052.9|8057.9|8049.9|0
1731633900000|2024-11-15 01:25:00|8059.1|8051.1|8060.4|8052.4|8060.6|8052.6|8055.9|8047.9|0
1731634200000|2024-11-15 01:30:00|8059.6|8051.6|8057.6|8049.6|8059.9|8051.9|8055.9|8047.9|0
1731634500000|2024-11-15 01:35:00|8057.4|8049.4|8051.9|8043.9|8057.6|8049.6|8051.9|8043.9|0
1731634800000|2024-11-15 01:40:00|8052.1|8044.1|8053.1|8045.1|8053.1|8045.1|8049.6|8041.6|0
1731635100000|2024-11-15 01:45:00|8052.9|8044.9|8053.9|8045.9|8055.4|8047.4|8051.1|8043.1|0
1731635400000|2024-11-15 01:50:00|8053.4|8045.4|8052.4|8044.4|8054.6|8046.6|8049.9|8041.9|0
1731635700000|2024-11-15 01:55:00|8052.1|8044.1|8052.1|8044.1|8053.4|8045.4|8050.9|8042.9|0
1731636000000|2024-11-15 02:00:00|8052.6|8044.6|8052.6|8044.6|8053.9|8045.9|8051.1|8043.1|0
1731636300000|2024-11-15 02:05:00|8052.4|8044.4|8052.9|8044.9|8052.9|8044.9|8051.4|8043.4|0
1731636600000|2024-11-15 02:10:00|8053.1|8045.1|8052.1|8044.1|8053.1|8045.1|8049.4|8041.4|0
1731636900000|2024-11-15 02:15:00|8051.9|8043.9|8050.9|8042.9|8053.1|8045.1|8050.9|8042.9|0
1731637200000|2024-11-15 02:20:00|8051.6|8043.6|8052.4|8044.4|8052.9|8044.9|8049.9|8041.9|0
1731637500000|2024-11-15 02:25:00|8052.6|8044.6|8053.1|8045.1|8053.6|8045.6|8051.9|8043.9|0
1731637800000|2024-11-15 02:30:00|8052.9|8044.9|8054.1|8046.1|8054.4|8046.4|8052.4|8044.4|0
1731638100000|2024-11-15 02:35:00|8054.4|8046.4|8055.4|8047.4|8056.6|8048.6|8054.1|8046.1|0
1731638400000|2024-11-15 02:40:00|8055.1|8047.1|8058.4|8050.4|8058.4|8050.4|8054.9|8046.9|0
1731638700000|2024-11-15 02:45:00|8058.1|8050.1|8056.1|8048.1|8058.1|8050.1|8055.9|8047.9|0
1731639000000|2024-11-15 02:50:00|8055.9|8047.9|8058.4|8050.4|8058.4|8050.4|8055.4|8047.4|0
1731639300000|2024-11-15 02:55:00|8058.1|8050.1|8058.9|8050.9|8058.9|8050.9|8056.1|8048.1|0
1731639600000|2024-11-15 03:00:00|8058.4|8050.4|8057.4|8049.4|8058.4|8050.4|8054.4|8046.4|0
1731639900000|2024-11-15 03:05:00|8057.6|8049.6|8057.4|8049.4|8057.6|8049.6|8056.4|8048.4|0
1731640200000|2024-11-15 03:10:00|8057.1|8049.1|8058.4|8050.4|8060.1|8052.1|8056.1|8048.1|0
1731640500000|2024-11-15 03:15:00|8058.6|8050.6|8060.1|8052.1|8060.4|8052.4|8058.4|8050.4|0
1731640800000|2024-11-15 03:20:00|8060.4|8052.4|8061.6|8053.6|8061.9|8053.9|8060.1|8052.1|0
1731641100000|2024-11-15 03:25:00|8061.9|8053.9|8062.4|8054.4|8063.4|8055.4|8061.1|8053.1|0
1731641400000|2024-11-15 03:30:00|8062.1|8054.1|8061.9|8053.9|8062.1|8054.1|8059.4|8051.4|0
1731641700000|2024-11-15 03:35:00|8062.4|8054.4|8063.4|8055.4|8063.9|8055.9|8062.4|8054.4|0
1731642000000|2024-11-15 03:40:00|8062.6|8054.6|8061.4|8053.4|8062.9|8054.9|8060.9|8052.9|0
1731642300000|2024-11-15 03:45:00|8060.9|8052.9|8062.4|8054.4|8062.4|8054.4|8060.4|8052.4|0
1731642600000|2024-11-15 03:50:00|8062.6|8054.6|8061.9|8053.9|8063.4|8055.4|8060.9|8052.9|0
1731642900000|2024-11-15 03:55:00|8061.6|8053.6|8059.1|8051.1|8061.9|8053.9|8058.6|8050.6|0
1731643200000|2024-11-15 04:00:00|8059.4|8051.4|8058.6|8050.6|8060.1|8052.1|8057.9|8049.9|0
1731643500000|2024-11-15 04:05:00|8058.4|8050.4|8056.6|8048.6|8058.4|8050.4|8056.1|8048.1|0
1731643800000|2024-11-15 04:10:00|8056.9|8048.9|8055.9|8047.9|8057.1|8049.1|8055.4|8047.4|0
1731644100000|2024-11-15 04:15:00|8056.1|8048.1|8056.1|8048.1|8056.4|8048.4|8054.4|8046.4|0
1731644400000|2024-11-15 04:20:00|8056.6|8048.6|8057.6|8049.6|8057.9|8049.9|8056.6|8048.6|0
1731644700000|2024-11-15 04:25:00|8056.9|8048.9|8058.1|8050.1|8058.1|8050.1|8056.6|8048.6|0
1731645000000|2024-11-15 04:30:00|8057.6|8049.6|8056.1|8048.1|8058.4|8050.4|8056.1|8048.1|0
1731645300000|2024-11-15 04:35:00|8056.4|8048.4|8055.9|8047.9|8058.6|8050.6|8055.4|8047.4|0
1731645600000|2024-11-15 04:40:00|8056.1|8048.1|8055.4|8047.4|8056.9|8048.9|8055.4|8047.4|0
1731645900000|2024-11-15 04:45:00|8055.1|8047.1|8055.9|8047.9|8056.1|8048.1|8054.6|8046.6|0
1731646200000|2024-11-15 04:50:00|8056.1|8048.1|8056.9|8048.9|8057.4|8049.4|8055.9|8047.9|0
1731646500000|2024-11-15 04:55:00|8057.1|8049.1|8057.4|8049.4|8057.4|8049.4|8055.9|8047.9|0
1731646800000|2024-11-15 05:00:00|8056.9|8048.9|8059.1|8051.1|8059.1|8051.1|8056.4|8048.4|0
1731647100000|2024-11-15 05:05:00|8059.4|8051.4|8057.9|8049.9|8060.1|8052.1|8056.6|8048.6|0
1731647400000|2024-11-15 05:10:00|8057.6|8049.6|8059.1|8051.1|8059.1|8051.1|8057.6|8049.6|0
1731647700000|2024-11-15 05:15:00|8058.9|8050.9|8060.1|8052.1|8060.1|8052.1|8057.9|8049.9|0
1731648000000|2024-11-15 05:20:00|8059.9|8051.9|8058.4|8050.4|8060.6|8052.6|8058.4|8050.4|0
1731648300000|2024-11-15 05:25:00|8058.1|8050.1|8058.6|8050.6|8059.9|8051.9|8058.1|8050.1|0
1731648600000|2024-11-15 05:30:00|8059.4|8051.4|8055.9|8047.9|8059.4|8051.4|8055.6|8047.6|0
1731648900000|2024-11-15 05:35:00|8055.4|8047.4|8052.1|8044.1|8055.4|8047.4|8052.1|8044.1|0
1731649200000|2024-11-15 05:40:00|8051.9|8043.9|8050.4|8042.4|8051.9|8043.9|8049.6|8041.6|0
1731649500000|2024-11-15 05:45:00|8050.6|8042.6|8049.4|8041.4|8050.9|8042.9|8049.1|8041.1|0
1731649800000|2024-11-15 05:50:00|8049.6|8041.6|8049.1|8041.1|8049.6|8041.6|8048.6|8040.6|0
1731650100000|2024-11-15 05:55:00|8048.9|8040.9|8049.6|8041.6|8049.6|8041.6|8048.9|8040.9|0
1731650400000|2024-11-15 06:00:00|8049.1|8041.1|8049.4|8041.4|8049.6|8041.6|8047.4|8039.4|0
1731650700000|2024-11-15 06:05:00|8049.9|8041.9|8047.4|8039.4|8049.9|8041.9|8046.4|8038.4|0
1731651000000|2024-11-15 06:10:00|8047.6|8039.6|8045.9|8037.9|8049.4|8041.4|8045.1|8037.1|0
1731651300000|2024-11-15 06:15:00|8046.6|8038.6|8045.4|8037.4|8047.9|8039.9|8045.1|8037.1|0
1731651600000|2024-11-15 06:20:00|8045.1|8037.1|8041.1|8033.1|8046.9|8038.9|8041.1|8033.1|0
1731651900000|2024-11-15 06:25:00|8040.9|8032.9|8037.1|8029.1|8041.6|8033.6|8037.1|8029.1|0
1731652200000|2024-11-15 06:30:00|8037.6|8029.6|8038.9|8030.9|8040.1|8032.1|8036.1|8028.1|0
1731652500000|2024-11-15 06:35:00|8038.6|8030.6|8045.9|8037.9|8046.4|8038.4|8038.6|8030.6|0
1731652800000|2024-11-15 06:40:00|8045.6|8037.6|8042.1|8034.1|8046.6|8038.6|8042.1|8034.1|0
1731653100000|2024-11-15 06:45:00|8042.9|8034.9|8038.4|8030.4|8044.6|8036.6|8038.4|8030.4|0
1731653400000|2024-11-15 06:50:00|8038.9|8030.9|8042.9|8034.9|8042.9|8034.9|8037.6|8029.6|0
1731653700000|2024-11-15 06:55:00|8042.6|8034.6|8048.1|8040.1|8048.1|8040.1|8040.4|8032.4|0
1731654000000|2024-11-15 07:00:00|8048.4|8040.4|8046.1|8038.1|8050.1|8042.1|8045.4|8037.4|0
1731654300000|2024-11-15 07:05:00|8045.1|8037.1|8045.1|8037.1|8050.1|8042.1|8044.6|8036.6|0
1731654600000|2024-11-15 07:10:00|8044.6|8036.6|8040.6|8032.6|8045.6|8037.6|8040.1|8032.1|0
1731654900000|2024-11-15 07:15:00|8041.1|8033.1|8041.4|8033.4|8043.4|8035.4|8039.6|8031.6|0
1731655200000|2024-11-15 07:20:00|8041.6|8033.6|8039.4|8031.4|8043.9|8035.9|8039.1|8031.1|0
1731655500000|2024-11-15 07:25:00|8039.6|8031.6|8045.6|8037.6|8046.4|8038.4|8037.6|8029.6|0
1731655800000|2024-11-15 07:30:00|8045.9|8037.9|8041.6|8033.6|8047.6|8039.6|8041.6|8033.6|0
1731656100000|2024-11-15 07:35:00|8042.6|8034.6|8040.9|8032.9|8044.9|8036.9|8040.1|8032.1|0
1731656400000|2024-11-15 07:40:00|8040.1|8032.1|8040.6|8032.6|8041.1|8033.1|8036.4|8028.4|0
1731656700000|2024-11-15 07:45:00|8041.1|8033.1|8040.6|8032.6|8042.6|8034.6|8038.6|8030.6|0
1731657000000|2024-11-15 07:50:00|8040.1|8032.1|8041.1|8033.1|8042.1|8034.1|8038.1|8030.1|0
1731657300000|2024-11-15 07:55:00|8041.4|8033.4|8032.9|8024.9|8043.6|8035.6|8032.9|8024.9|0
1731657600000|2024-11-15 08:00:00|8037.1|8029.1|8042.1|8034.1|8044.4|8036.4|8032.6|8024.6|0
1731657900000|2024-11-15 08:05:00|8041.9|8033.9|8039.9|8031.9|8045.1|8037.1|8038.9|8030.9|0
1731658200000|2024-11-15 08:10:00|8039.6|8031.6|8039.1|8031.1|8041.6|8033.6|8036.9|8028.9|0
1731658500000|2024-11-15 08:15:00|8038.6|8030.6|8044.9|8036.9|8050.6|8042.6|8037.4|8029.4|0
1731658800000|2024-11-15 08:20:00|8043.9|8035.9|8052.9|8044.9|8052.9|8044.9|8043.4|8035.4|0
1731659100000|2024-11-15 08:25:00|8052.6|8044.6|8043.1|8035.1|8052.6|8044.6|8043.1|8035.1|0
1731659400000|2024-11-15 08:30:00|8043.4|8035.4|8048.9|8040.9|8050.6|8042.6|8042.4|8034.4|0
1731659700000|2024-11-15 08:35:00|8049.1|8041.1|8054.4|8046.4|8055.1|8047.1|8047.4|8039.4|0
1731660000000|2024-11-15 08:40:00|8053.6|8045.6|8057.8|8049.8|8060.1|8052.1|8053.6|8045.6|0
1731660300000|2024-11-15 08:45:00|8057.6|8049.6|8060.8|8052.8|8062.1|8054.1|8055.1|8047.1|0
1731660600000|2024-11-15 08:50:00|8060.6|8052.6|8070.3|8062.3|8070.8|8062.8|8060.6|8052.6|0
1731660900000|2024-11-15 08:55:00|8070.6|8062.6|8073.8|8065.8|8074.1|8066.1|8068.3|8060.3|0
1731661200000|2024-11-15 09:00:00|8074.8|8066.8|8072.3|8064.3|8075.8|8067.8|8067.1|8059.1|0
1731661500000|2024-11-15 09:05:00|8072.6|8064.6|8069.1|8061.1|8074.8|8066.8|8069.1|8061.1|0
1731661800000|2024-11-15 09:10:00|8069.3|8061.3|8070.1|8062.1|8072.8|8064.8|8068.3|8060.3|0
1731662100000|2024-11-15 09:15:00|8069.6|8061.6|8072.3|8064.3|8073.6|8065.6|8068.6|8060.6|0
1731662400000|2024-11-15 09:20:00|8072.1|8064.1|8073.1|8065.1|8074.8|8066.8|8071.3|8063.3|0
1731662700000|2024-11-15 09:25:00|8072.8|8064.8|8070.3|8062.3|8072.8|8064.8|8069.1|8061.1|0
1731663000000|2024-11-15 09:30:00|8070.1|8062.1|8072.6|8064.6|8073.1|8065.1|8069.1|8061.1|0
1731663300000|2024-11-15 09:35:00|8072.3|8064.3|8075.6|8067.6|8078.8|8070.8|8071.8|8063.8|0
1731663600000|2024-11-15 09:40:00|8074.8|8066.8|8077.8|8069.8|8079.1|8071.1|8072.3|8064.3|0
1731663900000|2024-11-15 09:45:00|8077.6|8069.6|8075.3|8067.3|8078.1|8070.1|8073.6|8065.6|0
1731664200000|2024-11-15 09:50:00|8075.1|8067.1|8081.1|8073.1|8081.1|8073.1|8072.6|8064.6|0
1731664500000|2024-11-15 09:55:00|8081.6|8073.6|8085.8|8077.8|8087.3|8079.3|8081.6|8073.6|0
1731664800000|2024-11-15 10:00:00|8085.6|8077.6|8091.1|8083.1|8092.6|8084.6|8084.6|8076.6|0
1731665100000|2024-11-15 10:05:00|8091.6|8083.6|8097.1|8089.1|8098.3|8090.3|8091.6|8083.6|0
1731665400000|2024-11-15 10:10:00|8096.6|8088.6|8071.1|8063.1|8097.1|8089.1|8070.8|8062.8|0
1731665700000|2024-11-15 10:15:00|8071.6|8063.6|8070.6|8062.6|8075.6|8067.6|8069.6|8061.6|0
1731666000000|2024-11-15 10:20:00|8070.8|8062.8|8080.8|8072.8|8081.1|8073.1|8070.8|8062.8|0
1731666300000|2024-11-15 10:25:00|8080.1|8072.1|8080.1|8072.1|8081.8|8073.8|8077.6|8069.6|0
1731666600000|2024-11-15 10:30:00|8080.3|8072.3|8080.6|8072.6|8082.3|8074.3|8079.1|8071.1|0
1731666900000|2024-11-15 10:35:00|8080.3|8072.3|8078.3|8070.3|8081.6|8073.6|8077.8|8069.8|0
1731667200000|2024-11-15 10:40:00|8078.1|8070.1|8076.6|8068.6|8078.1|8070.1|8075.6|8067.6|0
1731667500000|2024-11-15 10:45:00|8076.8|8068.8|8085.3|8077.3|8085.3|8077.3|8075.6|8067.6|0
1731667800000|2024-11-15 10:50:00|8084.6|8076.6|8085.8|8077.8|8087.6|8079.6|8083.6|8075.6|0
1731668100000|2024-11-15 10:55:00|8086.1|8078.1|8085.3|8077.3|8088.8|8080.8|8085.1|8077.1|0
1731668400000|2024-11-15 11:00:00|8085.6|8077.6|8084.1|8076.1|8087.1|8079.1|8082.6|8074.6|0
1731668700000|2024-11-15 11:05:00|8083.8|8075.8|8081.6|8073.6|8086.8|8078.8|8081.6|8073.6|0
1731669000000|2024-11-15 11:10:00|8081.3|8073.3|8080.1|8072.1|8081.8|8073.8|8078.1|8070.1|0
1731669300000|2024-11-15 11:15:00|8079.8|8071.8|8078.6|8070.6|8081.1|8073.1|8078.6|8070.6|0
1731669600000|2024-11-15 11:20:00|8078.1|8070.1|8077.3|8069.3|8079.6|8071.6|8075.6|8067.6|0
1731669900000|2024-11-15 11:25:00|8077.6|8069.6|8080.1|8072.1|8080.6|8072.6|8076.8|8068.8|0
1731670200000|2024-11-15 11:30:00|8079.1|8071.1|8079.3|8071.3|8080.3|8072.3|8075.8|8067.8|0
1731670500000|2024-11-15 11:35:00|8079.6|8071.6|8083.8|8075.8|8085.1|8077.1|8078.8|8070.8|0
1731670800000|2024-11-15 11:40:00|8083.6|8075.6|8078.6|8070.6|8084.8|8076.8|8078.1|8070.1|0
1731671100000|2024-11-15 11:45:00|8078.3|8070.3|8072.1|8064.1|8080.3|8072.3|8071.1|8063.1|0
1731671400000|2024-11-15 11:50:00|8071.8|8063.8|8072.8|8064.8|8073.6|8065.6|8069.3|8061.3|0
1731671700000|2024-11-15 11:55:00|8072.6|8064.6|8067.6|8059.6|8072.6|8064.6|8066.1|8058.1|0
1731672000000|2024-11-15 12:00:00|8067.1|8059.1|8074.3|8066.3|8075.1|8067.1|8066.8|8058.8|0
1731672300000|2024-11-15 12:05:00|8074.6|8066.6|8080.6|8072.6|8080.6|8072.6|8073.8|8065.8|0
1731672600000|2024-11-15 12:10:00|8081.1|8073.1|8075.8|8067.8|8081.3|8073.3|8075.6|8067.6|0
1731672900000|2024-11-15 12:15:00|8075.6|8067.6|8077.6|8069.6|8079.1|8071.1|8074.8|8066.8|0
1731673200000|2024-11-15 12:20:00|8077.8|8069.8|8072.6|8064.6|8078.3|8070.3|8072.6|8064.6|0
1731673500000|2024-11-15 12:25:00|8072.8|8064.8|8077.3|8069.3|8078.1|8070.1|8072.8|8064.8|0
1731673800000|2024-11-15 12:30:00|8077.1|8069.1|8079.8|8071.8|8079.8|8071.8|8074.8|8066.8|0
1731674100000|2024-11-15 12:35:00|8079.6|8071.6|8084.1|8076.1|8084.1|8076.1|8078.6|8070.6|0
1731674400000|2024-11-15 12:40:00|8084.2|8076.2|8086.9|8078.9|8087.9|8079.9|8084.2|8076.2|0
1731674700000|2024-11-15 12:45:00|8086.7|8078.7|8086.9|8078.9|8088.4|8080.4|8084.9|8076.9|0
1731675000000|2024-11-15 12:50:00|8087.2|8079.2|8088.9|8080.9|8090.4|8082.4|8086.7|8078.7|0
1731675300000|2024-11-15 12:55:00|8089.2|8081.2|8084.7|8076.7|8089.4|8081.4|8084.7|8076.7|0
1731675600000|2024-11-15 13:00:00|8084.9|8076.9|8081.7|8073.7|8085.9|8077.9|8080.2|8072.2|0
1731675900000|2024-11-15 13:05:00|8081.9|8073.9|8076.9|8068.9|8081.9|8073.9|8073.7|8065.7|0
1731676200000|2024-11-15 13:10:00|8077.2|8069.2|8072.2|8064.2|8078.9|8070.9|8072.2|8064.2|0
1731676500000|2024-11-15 13:15:00|8071.9|8063.9|8068.7|8060.7|8074.2|8066.2|8067.9|8059.9|0
1731676800000|2024-11-15 13:20:00|8069.4|8061.4|8063.7|8055.7|8069.9|8061.9|8063.4|8055.4|0
1731677100000|2024-11-15 13:25:00|8063.4|8055.4|8065.4|8057.4|8066.9|8058.9|8063.2|8055.2|0
1731677400000|2024-11-15 13:30:00|8065.7|8057.7|8071.9|8063.9|8073.2|8065.2|8062.2|8054.2|0
1731677700000|2024-11-15 13:35:00|8071.4|8063.4|8075.7|8067.7|8077.2|8069.2|8071.4|8063.4|0
1731678000000|2024-11-15 13:40:00|8075.4|8067.4|8076.2|8068.2|8081.7|8073.7|8074.7|8066.7|0
1731678300000|2024-11-15 13:45:00|8076.4|8068.4|8070.7|8062.7|8076.9|8068.9|8069.9|8061.9|0
1731678600000|2024-11-15 13:50:00|8070.2|8062.2|8073.2|8065.2|8073.2|8065.2|8065.2|8057.2|0
1731678900000|2024-11-15 13:55:00|8072.9|8064.9|8073.7|8065.7|8074.2|8066.2|8069.7|8061.7|0
1731679200000|2024-11-15 14:00:00|8074.7|8066.7|8075.7|8067.7|8077.2|8069.2|8073.9|8065.9|0
1731679500000|2024-11-15 14:05:00|8075.4|8067.4|8074.2|8066.2|8077.7|8069.7|8074.2|8066.2|0
1731679800000|2024-11-15 14:10:00|8073.9|8065.9|8073.9|8065.9|8075.9|8067.9|8072.7|8064.7|0
1731680100000|2024-11-15 14:15:00|8074.2|8066.2|8068.7|8060.7|8075.7|8067.7|8067.9|8059.9|0
1731680400000|2024-11-15 14:20:00|8069.2|8061.2|8073.2|8065.2|8074.7|8066.7|8069.2|8061.2|0
1731680700000|2024-11-15 14:25:00|8072.9|8064.9|8071.9|8063.9|8074.7|8066.7|8070.7|8062.7|0
1731681000000|2024-11-15 14:30:00|8071.4|8063.4|8069.7|8061.7|8077.4|8069.4|8069.7|8061.7|0
1731681300000|2024-11-15 14:35:00|8070.2|8062.2|8068.9|8060.9|8072.7|8064.7|8065.2|8057.2|0
1731681600000|2024-11-15 14:40:00|8067.9|8059.9|8072.2|8064.2|8077.9|8069.9|8067.9|8059.9|0
1731681900000|2024-11-15 14:45:00|8071.7|8063.7|8075.9|8067.9|8076.2|8068.2|8066.7|8058.7|0
1731682200000|2024-11-15 14:50:00|8075.7|8067.7|8075.7|8067.7|8078.7|8070.7|8072.2|8064.2|0
1731682500000|2024-11-15 14:55:00|8075.4|8067.4|8070.9|8062.9|8077.9|8069.9|8068.7|8060.7|0
1731682800000|2024-11-15 15:00:00|8070.7|8062.7|8070.4|8062.4|8071.7|8063.7|8066.7|8058.7|0
1731683100000|2024-11-15 15:05:00|8070.2|8062.2|8068.4|8060.4|8074.7|8066.7|8068.2|8060.2|0
1731683400000|2024-11-15 15:10:00|8067.8|8059.8|8077.8|8069.8|8078|8070|8064.3|8056.3|0
1731683700000|2024-11-15 15:15:00|8078.3|8070.3|8081.3|8073.3|8083.8|8075.8|8077.5|8069.5|0
1731684000000|2024-11-15 15:20:00|8080.8|8072.8|8079|8071|8082.8|8074.8|8077.3|8069.3|0
1731684300000|2024-11-15 15:25:00|8078.8|8070.8|8077.8|8069.8|8082.5|8074.5|8077.3|8069.3|0
1731684600000|2024-11-15 15:30:00|8077.5|8069.5|8066.3|8058.3|8077.8|8069.8|8065.8|8057.8|0
1731684900000|2024-11-15 15:35:00|8066|8058|8064.3|8056.3|8066.8|8058.8|8058.5|8050.5|0
1731685200000|2024-11-15 15:40:00|8064.5|8056.5|8063|8055|8066.8|8058.8|8061.5|8053.5|0
1731685500000|2024-11-15 15:45:00|8062.8|8054.8|8066.3|8058.3|8068|8060|8060.5|8052.5|0
1731685800000|2024-11-15 15:50:00|8066.5|8058.5|8066|8058|8070.8|8062.8|8061.3|8053.3|0
1731686100000|2024-11-15 15:55:00|8065.8|8057.8|8068.5|8060.5|8069.5|8061.5|8065.3|8057.3|0
1731686400000|2024-11-15 16:00:00|8068|8060|8057.3|8049.3|8068.8|8060.8|8056.8|8048.8|0
1731686700000|2024-11-15 16:05:00|8057|8049|8059.8|8051.8|8062.8|8054.8|8056.3|8048.3|0
1731687000000|2024-11-15 16:10:00|8060|8052|8063.5|8055.5|8066.5|8058.5|8059.8|8051.8|0
1731687300000|2024-11-15 16:15:00|8063.8|8055.8|8070|8062|8071.3|8063.3|8063.8|8055.8|0
1731687600000|2024-11-15 16:20:00|8070.3|8062.3|8070|8062|8070.8|8062.8|8065.8|8057.8|0
1731687900000|2024-11-15 16:25:00|8070.3|8062.3|8070.5|8062.5|8070.5|8062.5|8067.8|8059.8|0
1731688200000|2024-11-15 16:30:00|8069.8|8061.8|8068.8|8060.8|8072.3|8064.3|8067.3|8059.3|0
1731688500000|2024-11-15 16:35:00|8068.5|8060.5|8061.8|8053.8|8068.8|8060.8|8061.3|8053.3|0
1731688800000|2024-11-15 16:40:00|8061.5|8053.5|8067|8059|8067.3|8059.3|8058.5|8050.5|0
1731689100000|2024-11-15 16:45:00|8066.8|8058.8|8069.3|8061.3|8076.8|8068.8|8066.8|8058.8|0
1731689400000|2024-11-15 16:50:00|8069.5|8061.5|8070.3|8062.3|8070.5|8062.5|8066.8|8058.8|0
1731689700000|2024-11-15 16:55:00|8069.8|8061.8|8065.5|8057.5|8070|8062|8062.8|8054.8|0
1731690000000|2024-11-15 17:00:00|8065.8|8057.8|8062|8054|8066|8058|8061.8|8053.8|0
1731690300000|2024-11-15 17:05:00|8062.3|8054.3|8061.3|8053.3|8063.3|8055.3|8059.3|8051.3|0
1731690600000|2024-11-15 17:10:00|8060.8|8052.8|8063.3|8055.3|8063.3|8055.3|8058.3|8050.3|0
1731690900000|2024-11-15 17:15:00|8062.8|8054.8|8065|8057|8066.3|8058.3|8062.3|8054.3|0
1731691200000|2024-11-15 17:20:00|8064.8|8056.8|8063.3|8055.3|8066|8058|8062.3|8054.3|0
1731691500000|2024-11-15 17:25:00|8063|8055|8060.3|8052.3|8063|8055|8059.3|8051.3|0
1731691800000|2024-11-15 17:30:00|8059.8|8051.8|8057.3|8049.3|8059.8|8051.8|8054.8|8046.8|0
1731692100000|2024-11-15 17:35:00|8056.5|8048.5|8055.5|8047.5|8056.5|8048.5|8053.8|8045.8|0
1731692400000|2024-11-15 17:40:00|8055|8047|8060.8|8052.8|8061.3|8053.3|8054.3|8046.3|0
1731692700000|2024-11-15 17:45:00|8061.3|8053.3|8059|8051|8062.3|8054.3|8056.8|8048.8|0
1731693000000|2024-11-15 17:50:00|8058.8|8050.8|8057.5|8049.5|8058.8|8050.8|8055.5|8047.5|0
1731693300000|2024-11-15 17:55:00|8057.3|8049.3|8060.3|8052.3|8061.3|8053.3|8056.8|8048.8|0
1731693600000|2024-11-15 18:00:00|8060|8052|8057.3|8049.3|8061.5|8053.5|8057.3|8049.3|0
1731693900000|2024-11-15 18:05:00|8057.8|8049.8|8060|8052|8060.8|8052.8|8056.8|8048.8|0
1731694200000|2024-11-15 18:10:00|8059.8|8051.8|8059.3|8051.3|8060.3|8052.3|8057.5|8049.5|0
1731694500000|2024-11-15 18:15:00|8059|8051|8061.3|8053.3|8062.3|8054.3|8058.5|8050.5|0
1731694800000|2024-11-15 18:20:00|8061.8|8053.8|8061.3|8053.3|8063.8|8055.8|8060|8052|0
1731695100000|2024-11-15 18:25:00|8061|8053|8062.8|8054.8|8063.8|8055.8|8060.5|8052.5|0
1731695400000|2024-11-15 18:30:00|8062.3|8054.3|8059.8|8051.8|8063.3|8055.3|8059.8|8051.8|0
1731695700000|2024-11-15 18:35:00|8059.3|8051.3|8063.8|8055.8|8064.3|8056.3|8058.8|8050.8|0
1731696000000|2024-11-15 18:40:00|8063.5|8055.5|8061.3|8053.3|8063.5|8055.5|8060|8052|0
1731696300000|2024-11-15 18:45:00|8061.5|8053.5|8056.3|8048.3|8061.5|8053.5|8055.5|8047.5|0
1731696600000|2024-11-15 18:50:00|8056|8048|8055.3|8047.3|8056.8|8048.8|8053.8|8045.8|0
1731696900000|2024-11-15 18:55:00|8055|8047|8054.5|8046.5|8056.8|8048.8|8050.8|8042.8|0
1731697200000|2024-11-15 19:00:00|8054.8|8046.8|8055|8047|8057.5|8049.5|8054|8046|0
1731697500000|2024-11-15 19:05:00|8054.8|8046.8|8056.5|8048.5|8058.3|8050.3|8053|8045|0
1731697800000|2024-11-15 19:10:00|8056.3|8048.3|8056.3|8048.3|8058|8050|8055.5|8047.5|0
1731698100000|2024-11-15 19:15:00|8056.8|8048.8|8056.3|8048.3|8058.3|8050.3|8055.3|8047.3|0
1731698400000|2024-11-15 19:20:00|8056.5|8048.5|8057.3|8049.3|8057.8|8049.8|8055.8|8047.8|0
1731698700000|2024-11-15 19:25:00|8057.8|8049.8|8055.5|8047.5|8058.5|8050.5|8055.5|8047.5|0
1731699000000|2024-11-15 19:30:00|8055.3|8047.3|8056.5|8048.5|8057.5|8049.5|8054.3|8046.3|0
1731699300000|2024-11-15 19:35:00|8056.3|8048.3|8058.5|8050.5|8059.3|8051.3|8055.8|8047.8|0
1731699600000|2024-11-15 19:40:00|8058.8|8050.8|8064.8|8056.8|8065|8057|8058.5|8050.5|0
1731699900000|2024-11-15 19:45:00|8064.3|8056.3|8065.8|8057.8|8067.8|8059.8|8063.8|8055.8|0
1731700200000|2024-11-15 19:50:00|8066|8058|8061.5|8053.5|8067.8|8059.8|8061.5|8053.5|0
1731700500000|2024-11-15 19:55:00|8061.8|8053.8|8067|8059|8067.3|8059.3|8061.8|8053.8|0
1731700800000|2024-11-15 20:00:00|8066.5|8058.5|8070.3|8062.3|8070.3|8062.3|8066.3|8058.3|0
1731701100000|2024-11-15 20:05:00|8070|8062|8069.3|8061.3|8073.3|8065.3|8066.8|8058.8|0
1731701400000|2024-11-15 20:10:00|8069.5|8061.5|8074.5|8066.5|8075|8067|8069|8061|0
1731701700000|2024-11-15 20:15:00|8074.3|8066.3|8078.3|8070.3|8080.3|8072.3|8073.5|8065.5|0
1731702000000|2024-11-15 20:20:00|8078.5|8070.5|8076.5|8068.5|8081.3|8073.3|8075.8|8067.8|0
1731702300000|2024-11-15 20:25:00|8076.3|8068.3|8075.8|8067.8|8078|8070|8074.8|8066.8|0
1731702600000|2024-11-15 20:30:00|8076|8068|8076.3|8068.3|8078.8|8070.8|8073.8|8065.8|0
1731702900000|2024-11-15 20:35:00|8076.5|8068.5|8078.3|8070.3|8081|8073|8076.5|8068.5|0
1731703200000|2024-11-15 20:40:00|8077.8|8069.8|8074.8|8066.8|8078.8|8070.8|8073.8|8065.8|0
1731703500000|2024-11-15 20:45:00|8075|8067|8078.3|8070.3|8078.8|8070.8|8074.3|8066.3|0
1731703800000|2024-11-15 20:50:00|8078.8|8070.8|8086.3|8078.3|8086.8|8078.8|8077.8|8069.8|0
1731704100000|2024-11-15 20:55:00|8086|8078|8084.3|8076.3|8086.5|8078.5|8081.3|8073.3|0
1731704400000|2024-11-15 21:00:00|8085.6|8077.6|8087.1|8079.1|8093.4|8085.4|8085.6|8077.6|0
1731704700000|2024-11-15 21:05:00|8087|8079|8085.6|8077.6|8087.6|8079.6|8085.4|8077.4|0
1731705000000|2024-11-15 21:10:00|8085.5|8077.5|8084.4|8076.4|8085.9|8077.9|8083.9|8075.9|0
1731705300000|2024-11-15 21:15:00|8084.5|8076.5|8084.7|8076.7|8085|8077|8084.1|8076.1|0
1731705600000|2024-11-15 21:20:00|8084.6|8076.6|8082.9|8074.9|8084.6|8076.6|8082.7|8074.7|0
1731705900000|2024-11-15 21:25:00|8083|8075|8082.8|8074.8|8083.2|8075.2|8082.2|8074.2|0
1731706200000|2024-11-15 21:30:00|8082.7|8074.7|8083.2|8075.2|8083.6|8075.6|8082.7|8074.7|0
1731706500000|2024-11-15 21:35:00|8083.3|8075.3|8083.5|8075.5|8084.1|8076.1|8083.3|8075.3|0
1731706800000|2024-11-15 21:40:00|8083.4|8075.4|8083.1|8075.1|8083.8|8075.8|8083.1|8075.1|0
1731707100000|2024-11-15 21:45:00|8083.2|8075.2|8083.4|8075.4|8084.1|8076.1|8083.1|8075.1|0
1731707400000|2024-11-15 21:50:00|8083.5|8075.5|8083.4|8075.4|8083.7|8075.7|8082.6|8074.6|0
1731707700000|2024-11-15 21:55:00|8083.6|8075.6|8080.9|8072.9|8083.9|8075.9|8080.3|8072.3|0
1731742200000|2024-11-16 07:30:00|8081.6|8073.6|8081.6|8073.6|8081.6|8073.6|8081.6|8073.6|0
1731743100000|2024-11-16 07:45:00|8084.6|8076.6|8084.6|8076.6|8084.6|8076.6|8084.6|8076.6|0
1731756900000|2024-11-16 11:35:00|8085|8077|8085|8077|8085|8077|8085|8077|0
1731765900000|2024-11-16 14:05:00|8085.1|8077.1|8085.2|8077.2|8085.2|8077.2|8085.1|8077.1|0
1731771900000|2024-11-16 15:45:00|8086.2|8078.2|8086.2|8078.2|8086.2|8078.2|8086.2|8078.2|0
1731777000000|2024-11-16 17:10:00|8086.4|8078.4|8086.2|8078.2|8086.4|8078.4|8086.2|8078.2|0
1731793200000|2024-11-16 21:40:00|8086.8|8078.8|8086.8|8078.8|8086.8|8078.8|8086.8|8078.8|0
1731809700000|2024-11-17 02:15:00|8085.8|8077.8|8084.8|8076.8|8085.8|8077.8|8084.8|8076.8|0
1731814200000|2024-11-17 03:30:00|8084.4|8076.4|8084.4|8076.4|8084.4|8076.4|8084.4|8076.4|0
1731840300000|2024-11-17 10:45:00|8084|8076|8084|8076|8084|8076|8084|8076|0
1731874800000|2024-11-17 20:20:00|8084.1|8076.1|8084.1|8076.1|8084.1|8076.1|8084.1|8076.1|0
1731877500000|2024-11-17 21:05:00|8080.2|8072.2|8080.2|8072.2|8080.2|8072.2|8080.2|8072.2|0
1731877800000|2024-11-17 21:10:00|8076.3|8068.3|8074.3|8066.3|8076.3|8068.3|8074.3|8066.3|0
1731879000000|2024-11-17 21:30:00|8073.6|8065.6|8073.5|8065.5|8073.6|8065.6|8073.5|8065.5|0
1731881400000|2024-11-17 22:10:00|8073.6|8065.6|8073.6|8065.6|8073.6|8065.6|8073.6|8065.6|0
1731884400000|2024-11-17 23:00:00|8079.6|8071.6|8077.9|8069.9|8079.6|8071.6|8073.1|8065.1|0
1731884700000|2024-11-17 23:05:00|8078|8070|8080.4|8072.4|8080.9|8072.9|8077|8069|0
1731885000000|2024-11-17 23:10:00|8080.5|8072.5|8079.1|8071.1|8080.9|8072.9|8079|8071|0
1731885300000|2024-11-17 23:15:00|8079.2|8071.2|8078.4|8070.4|8079.4|8071.4|8077.9|8069.9|0
1731885600000|2024-11-17 23:20:00|8078.5|8070.5|8078.4|8070.4|8079.1|8071.1|8078.2|8070.2|0
1731885900000|2024-11-17 23:25:00|8078.5|8070.5|8079.9|8071.9|8079.9|8071.9|8078.5|8070.5|0
1731886200000|2024-11-17 23:30:00|8079.8|8071.8|8079.2|8071.2|8080|8072|8079.2|8071.2|0
1731886500000|2024-11-17 23:35:00|8079.1|8071.1|8078.2|8070.2|8079.2|8071.2|8078|8070|0
1731886800000|2024-11-17 23:40:00|8078.1|8070.1|8079|8071|8079|8071|8078|8070|0
1731887100000|2024-11-17 23:45:00|8078.9|8070.9|8080.4|8072.4|8080.6|8072.6|8078.6|8070.6|0
1731887400000|2024-11-17 23:50:00|8080.5|8072.5|8081|8073|8081.2|8073.2|8080.4|8072.4|0
1731887700000|2024-11-17 23:55:00|8081.1|8073.1|8082.4|8074.4|8082.4|8074.4|8081|8073|0
1731888000000|2024-11-18 00:00:00|8082.5|8074.5|8082.3|8074.3|8082.8|8074.8|8081.3|8073.3|0
1731888300000|2024-11-18 00:05:00|8082.2|8074.2|8084.3|8076.3|8084.3|8076.3|8082.2|8074.2|0
1731888600000|2024-11-18 00:10:00|8084.4|8076.4|8084.7|8076.7|8085.2|8077.2|8083.3|8075.3|0
1731888900000|2024-11-18 00:15:00|8084.6|8076.6|8080.3|8072.3|8084.6|8076.6|8076.5|8068.5|0
1731889200000|2024-11-18 00:20:00|8080.8|8072.8|8084.7|8076.7|8084.8|8076.8|8079.9|8071.9|0
1731889500000|2024-11-18 00:25:00|8084.8|8076.8|8085.7|8077.7|8086.4|8078.4|8083.6|8075.6|0
1731889800000|2024-11-18 00:30:00|8084.8|8076.8|8088.3|8080.3|8088.8|8080.8|8083.6|8075.6|0
1731890100000|2024-11-18 00:35:00|8087.9|8079.9|8085.4|8077.4|8088.1|8080.1|8084.3|8076.3|0
1731890400000|2024-11-18 00:40:00|8085|8077|8084.9|8076.9|8085.5|8077.5|8084.8|8076.8|0
1731890700000|2024-11-18 00:45:00|8084.8|8076.8|8087.3|8079.3|8088.9|8080.9|8084.8|8076.8|0
1731891000000|2024-11-18 00:50:00|8087.2|8079.2|8089.7|8081.7|8090.2|8082.2|8086.5|8078.5|0
1731891300000|2024-11-18 00:55:00|8089.8|8081.8|8089.2|8081.2|8089.8|8081.8|8087.9|8079.9|0
1731891600000|2024-11-18 01:00:00|8089.1|8081.1|8092.9|8084.9|8098.4|8090.4|8089.1|8081.1|0
1731891900000|2024-11-18 01:05:00|8092.6|8084.6|8086.4|8078.4|8092.6|8084.6|8086.4|8078.4|0
1731892200000|2024-11-18 01:10:00|8086.1|8078.1|8088.9|8080.9|8089.4|8081.4|8085.1|8077.1|0
1731892500000|2024-11-18 01:15:00|8088.6|8080.6|8092.1|8084.1|8094.4|8086.4|8088.6|8080.6|0
1731892800000|2024-11-18 01:20:00|8091.9|8083.9|8091.1|8083.1|8092.4|8084.4|8090.6|8082.6|0
1731893100000|2024-11-18 01:25:00|8091.6|8083.6|8090.1|8082.1|8091.9|8083.9|8090.1|8082.1|0
1731893400000|2024-11-18 01:30:00|8089.9|8081.9|8087.9|8079.9|8090.6|8082.6|8087.1|8079.1|0
1731893700000|2024-11-18 01:35:00|8087.6|8079.6|8089.9|8081.9|8090.1|8082.1|8086.6|8078.6|0
1731894000000|2024-11-18 01:40:00|8089.6|8081.6|8086.6|8078.6|8089.9|8081.9|8086.6|8078.6|0
1731894300000|2024-11-18 01:45:00|8085.9|8077.9|8083.6|8075.6|8086.4|8078.4|8082.1|8074.1|0
1731894600000|2024-11-18 01:50:00|8083.4|8075.4|8086.4|8078.4|8087.4|8079.4|8083.4|8075.4|0
1731894900000|2024-11-18 01:55:00|8086.6|8078.6|8085.9|8077.9|8087.4|8079.4|8085.1|8077.1|0
1731895200000|2024-11-18 02:00:00|8085.6|8077.6|8079.6|8071.6|8086.1|8078.1|8079.1|8071.1|0
1731895500000|2024-11-18 02:05:00|8079.9|8071.9|8082.9|8074.9|8082.9|8074.9|8079.9|8071.9|0
1731895800000|2024-11-18 02:10:00|8082.6|8074.6|8085.1|8077.1|8085.6|8077.6|8082.1|8074.1|0
1731896100000|2024-11-18 02:15:00|8084.9|8076.9|8087.1|8079.1|8087.4|8079.4|8084.4|8076.4|0
1731896400000|2024-11-18 02:20:00|8087.4|8079.4|8087.9|8079.9|8088.1|8080.1|8086.9|8078.9|0
1731896700000|2024-11-18 02:25:00|8087.4|8079.4|8086.1|8078.1|8087.9|8079.9|8086.1|8078.1|0
1731897000000|2024-11-18 02:30:00|8086.6|8078.6|8080.6|8072.6|8087.1|8079.1|8080.6|8072.6|0
1731897300000|2024-11-18 02:35:00|8080.4|8072.4|8085.4|8077.4|8085.9|8077.9|8080.1|8072.1|0
1731897600000|2024-11-18 02:40:00|8085.6|8077.6|8085.6|8077.6|8085.9|8077.9|8085.4|8077.4|0
1731897900000|2024-11-18 02:45:00|8085.9|8077.9|8086.6|8078.6|8086.6|8078.6|8084.6|8076.6|0
1731898200000|2024-11-18 02:50:00|8086.4|8078.4|8085.6|8077.6|8087.6|8079.6|8085.1|8077.1|0
1731898500000|2024-11-18 02:55:00|8085.1|8077.1|8085.9|8077.9|8085.9|8077.9|8084.4|8076.4|0
1731898800000|2024-11-18 03:00:00|8086.1|8078.1|8086.4|8078.4|8086.4|8078.4|8084.6|8076.6|0
1731899100000|2024-11-18 03:05:00|8086.6|8078.6|8086.9|8078.9|8086.9|8078.9|8085.9|8077.9|0
1731899400000|2024-11-18 03:10:00|8087.1|8079.1|8086.9|8078.9|8087.9|8079.9|8086.6|8078.6|0
1731899700000|2024-11-18 03:15:00|8087.1|8079.1|8087.4|8079.4|8088.1|8080.1|8086.4|8078.4|0
1731900000000|2024-11-18 03:20:00|8087.9|8079.9|8086.9|8078.9|8088.4|8080.4|8086.6|8078.6|0
1731900300000|2024-11-18 03:25:00|8087.4|8079.4|8085.9|8077.9|8089.1|8081.1|8085.9|8077.9|0
1731900600000|2024-11-18 03:30:00|8086.1|8078.1|8087.4|8079.4|8087.4|8079.4|8083.4|8075.4|0
1731900900000|2024-11-18 03:35:00|8087.1|8079.1|8086.1|8078.1|8087.1|8079.1|8085.6|8077.6|0
1731901200000|2024-11-18 03:40:00|8085.6|8077.6|8085.9|8077.9|8086.9|8078.9|8085.6|8077.6|0
1731901500000|2024-11-18 03:45:00|8086.1|8078.1|8087.6|8079.6|8088.1|8080.1|8086.1|8078.1|0
1731901800000|2024-11-18 03:50:00|8087.4|8079.4|8087.6|8079.6|8088.6|8080.6|8087.1|8079.1|0
1731902100000|2024-11-18 03:55:00|8087.4|8079.4|8087.1|8079.1|8088.4|8080.4|8087.1|8079.1|0
1731902400000|2024-11-18 04:00:00|8087.4|8079.4|8088.1|8080.1|8088.9|8080.9|8086.9|8078.9|0
1731902700000|2024-11-18 04:05:00|8088.4|8080.4|8087.6|8079.6|8088.4|8080.4|8087.4|8079.4|0
1731903000000|2024-11-18 04:10:00|8087.9|8079.9|8088.9|8080.9|8089.6|8081.6|8087.9|8079.9|0
1731903300000|2024-11-18 04:15:00|8088.6|8080.6|8090.6|8082.6|8090.6|8082.6|8088.6|8080.6|0
1731903600000|2024-11-18 04:20:00|8090.9|8082.9|8091.1|8083.1|8091.1|8083.1|8090.6|8082.6|0
1731903900000|2024-11-18 04:25:00|8091.4|8083.4|8090.4|8082.4|8091.9|8083.9|8090.4|8082.4|0
1731904200000|2024-11-18 04:30:00|8090.9|8082.9|8092.1|8084.1|8092.1|8084.1|8090.4|8082.4|0
1731904500000|2024-11-18 04:35:00|8091.9|8083.9|8092.1|8084.1|8092.6|8084.6|8091.6|8083.6|0
1731904800000|2024-11-18 04:40:00|8092.4|8084.4|8092.1|8084.1|8092.4|8084.4|8091.4|8083.4|0
1731905100000|2024-11-18 04:45:00|8092.4|8084.4|8093.6|8085.6|8093.6|8085.6|8092.1|8084.1|0
1731905400000|2024-11-18 04:50:00|8094.1|8086.1|8094.9|8086.9|8094.9|8086.9|8094.1|8086.1|0
1731905700000|2024-11-18 04:55:00|8094.6|8086.6|8093.1|8085.1|8095.1|8087.1|8093.1|8085.1|0
1731906000000|2024-11-18 05:00:00|8092.9|8084.9|8090.9|8082.9|8093.1|8085.1|8090.4|8082.4|0
1731906300000|2024-11-18 05:05:00|8090.6|8082.6|8087.1|8079.1|8090.6|8082.6|8086.9|8078.9|0
1731906600000|2024-11-18 05:10:00|8086.9|8078.9|8085.9|8077.9|8087.9|8079.9|8085.6|8077.6|0
1731906900000|2024-11-18 05:15:00|8086.1|8078.1|8086.1|8078.1|8087.1|8079.1|8086.1|8078.1|0
1731907200000|2024-11-18 05:20:00|8086.4|8078.4|8086.9|8078.9|8087.9|8079.9|8086.4|8078.4|0
1731907500000|2024-11-18 05:25:00|8087.4|8079.4|8087.4|8079.4|8088.9|8080.9|8086.9|8078.9|0
1731907800000|2024-11-18 05:30:00|8087.1|8079.1|8083.6|8075.6|8087.1|8079.1|8083.1|8075.1|0
1731908100000|2024-11-18 05:35:00|8083.1|8075.1|8082.6|8074.6|8083.1|8075.1|8082.1|8074.1|0
1731908400000|2024-11-18 05:40:00|8083.1|8075.1|8083.4|8075.4|8083.4|8075.4|8082.1|8074.1|0
1731908700000|2024-11-18 05:45:00|8083.6|8075.6|8083.6|8075.6|8084.1|8076.1|8082.9|8074.9|0
1731909000000|2024-11-18 05:50:00|8083.4|8075.4|8083.6|8075.6|8084.1|8076.1|8083.4|8075.4|0
1731909300000|2024-11-18 05:55:00|8083.4|8075.4|8084.4|8076.4|8084.6|8076.6|8083.1|8075.1|0
1731909600000|2024-11-18 06:00:00|8084.1|8076.1|8081.6|8073.6|8084.1|8076.1|8081.4|8073.4|0
1731909900000|2024-11-18 06:05:00|8081.4|8073.4|8078.6|8070.6|8081.4|8073.4|8078.6|8070.6|0
1731910200000|2024-11-18 06:10:00|8078.9|8070.9|8081.1|8073.1|8081.1|8073.1|8078.9|8070.9|0
1731910500000|2024-11-18 06:15:00|8081.4|8073.4|8083.1|8075.1|8083.1|8075.1|8081.1|8073.1|0
1731910800000|2024-11-18 06:20:00|8082.9|8074.9|8084.1|8076.1|8084.6|8076.6|8081.6|8073.6|0
1731911100000|2024-11-18 06:25:00|8084.4|8076.4|8082.1|8074.1|8084.4|8076.4|8082.1|8074.1|0
1731911400000|2024-11-18 06:30:00|8082.4|8074.4|8080.6|8072.6|8083.6|8075.6|8080.1|8072.1|0
1731911700000|2024-11-18 06:35:00|8080.4|8072.4|8083.4|8075.4|8083.4|8075.4|8080.4|8072.4|0
1731912000000|2024-11-18 06:40:00|8083.1|8075.1|8082.6|8074.6|8083.9|8075.9|8082.6|8074.6|0
1731912300000|2024-11-18 06:45:00|8082.9|8074.9|8083.9|8075.9|8083.9|8075.9|8082.6|8074.6|0
1731912600000|2024-11-18 06:50:00|8084.4|8076.4|8086.6|8078.6|8087.1|8079.1|8083.9|8075.9|0
1731912900000|2024-11-18 06:55:00|8086.4|8078.4|8084.6|8076.6|8086.6|8078.6|8084.6|8076.6|0
1731913200000|2024-11-18 07:00:00|8084.4|8076.4|8073.6|8065.6|8084.6|8076.6|8072.1|8064.1|0
1731913500000|2024-11-18 07:05:00|8073.4|8065.4|8071.1|8063.1|8075.1|8067.1|8070.9|8062.9|0
1731913800000|2024-11-18 07:10:00|8071.4|8063.4|8072.6|8064.6|8073.6|8065.6|8070.9|8062.9|0
1731914100000|2024-11-18 07:15:00|8072.4|8064.4|8077.6|8069.6|8077.9|8069.9|8071.6|8063.6|0
1731914400000|2024-11-18 07:20:00|8076.9|8068.9|8071.1|8063.1|8078.1|8070.1|8069.9|8061.9|0
1731914700000|2024-11-18 07:25:00|8070.9|8062.9|8067.6|8059.6|8071.1|8063.1|8067.1|8059.1|0
1731915000000|2024-11-18 07:30:00|8068.1|8060.1|8067.6|8059.6|8068.6|8060.6|8066.1|8058.1|0
1731915300000|2024-11-18 07:35:00|8067.4|8059.4|8067.1|8059.1|8070.9|8062.9|8066.9|8058.9|0
1731915600000|2024-11-18 07:40:00|8066.9|8058.9|8066.1|8058.1|8069.6|8061.6|8063.6|8055.6|0
1731915900000|2024-11-18 07:45:00|8065.9|8057.9|8063.6|8055.6|8067.9|8059.9|8061.6|8053.6|0
1731916200000|2024-11-18 07:50:00|8063.4|8055.4|8066.1|8058.1|8069.1|8061.1|8063.4|8055.4|0
1731916500000|2024-11-18 07:55:00|8065.9|8057.9|8067.4|8059.4|8070.4|8062.4|8064.4|8056.4|0
1731916800000|2024-11-18 08:00:00|8069.9|8061.9|8084.4|8076.4|8084.9|8076.9|8069.6|8061.6|0
1731917100000|2024-11-18 08:05:00|8084.6|8076.6|8080.6|8072.6|8085.4|8077.4|8075.6|8067.6|0
1731917400000|2024-11-18 08:10:00|8080.4|8072.4|8077.6|8069.6|8080.6|8072.6|8073.4|8065.4|0
1731917700000|2024-11-18 08:15:00|8077.4|8069.4|8084.9|8076.9|8085.6|8077.6|8076.9|8068.9|0
1731918000000|2024-11-18 08:20:00|8085.1|8077.1|8092.4|8084.4|8094.1|8086.1|8084.6|8076.6|0
1731918300000|2024-11-18 08:25:00|8091.6|8083.6|8086.1|8078.1|8092.9|8084.9|8085.6|8077.6|0
1731918600000|2024-11-18 08:30:00|8085.9|8077.9|8077.4|8069.4|8085.9|8077.9|8077.4|8069.4|0
1731918900000|2024-11-18 08:35:00|8077.1|8069.1|8085.6|8077.6|8086.4|8078.4|8076.6|8068.6|0
1731919200000|2024-11-18 08:40:00|8086.5|8078.5|8085.8|8077.8|8086.8|8078.8|8081.3|8073.3|0
1731919500000|2024-11-18 08:45:00|8085.3|8077.3|8089.5|8081.5|8091.8|8083.8|8083.5|8075.5|0
1731919800000|2024-11-18 08:50:00|8089.3|8081.3|8084.3|8076.3|8090.5|8082.5|8082.3|8074.3|0
1731920100000|2024-11-18 08:55:00|8083.8|8075.8|8088.5|8080.5|8090.5|8082.5|8083.3|8075.3|0
1731920400000|2024-11-18 09:00:00|8088.8|8080.8|8078.5|8070.5|8088.8|8080.8|8076.5|8068.5|0
1731920700000|2024-11-18 09:05:00|8078|8070|8080.3|8072.3|8080.8|8072.8|8073|8065|0
1731921000000|2024-11-18 09:10:00|8080.5|8072.5|8080.5|8072.5|8082|8074|8077.8|8069.8|0
1731921300000|2024-11-18 09:15:00|8080|8072|8075.5|8067.5|8081.3|8073.3|8072.5|8064.5|0
1731921600000|2024-11-18 09:20:00|8075.3|8067.3|8076.3|8068.3|8078.8|8070.8|8072.3|8064.3|0
1731921900000|2024-11-18 09:25:00|8075.8|8067.8|8078|8070|8080|8072|8075.3|8067.3|0
1731922200000|2024-11-18 09:30:00|8077.8|8069.8|8080.5|8072.5|8081|8073|8076.8|8068.8|0
1731922500000|2024-11-18 09:35:00|8080.3|8072.3|8080.3|8072.3|8082|8074|8077.3|8069.3|0
1731922800000|2024-11-18 09:40:00|8080.1|8072.1|8087.8|8079.8|8087.8|8079.8|8079.6|8071.6|0
1731923100000|2024-11-18 09:45:00|8087.6|8079.6|8092.3|8084.3|8092.8|8084.8|8087.6|8079.6|0
1731923400000|2024-11-18 09:50:00|8092.6|8084.6|8082.3|8074.3|8092.6|8084.6|8081.8|8073.8|0
1731923700000|2024-11-18 09:55:00|8082.1|8074.1|8084.3|8076.3|8084.8|8076.8|8079.8|8071.8|0
1731924000000|2024-11-18 10:00:00|8084.6|8076.6|8086.8|8078.8|8087.8|8079.8|8082.3|8074.3|0
1731924300000|2024-11-18 10:05:00|8086.6|8078.6|8088.6|8080.6|8089.6|8081.6|8086.3|8078.3|0
1731924600000|2024-11-18 10:10:00|8088.3|8080.3|8087.6|8079.6|8092.1|8084.1|8087.3|8079.3|0
1731924900000|2024-11-18 10:15:00|8088.3|8080.3|8086.8|8078.8|8090.3|8082.3|8085.6|8077.6|0
1731925200000|2024-11-18 10:20:00|8086.6|8078.6|8090.3|8082.3|8090.3|8082.3|8085.3|8077.3|0
1731925500000|2024-11-18 10:25:00|8090.1|8082.1|8090.3|8082.3|8093.6|8085.6|8090.1|8082.1|0
1731925800000|2024-11-18 10:30:00|8090.1|8082.1|8087.8|8079.8|8090.6|8082.6|8085.8|8077.8|0
1731926100000|2024-11-18 10:35:00|8087.6|8079.6|8090.8|8082.8|8090.8|8082.8|8086.3|8078.3|0
1731926400000|2024-11-18 10:40:00|8091.1|8083.1|8091.3|8083.3|8093.1|8085.1|8090.6|8082.6|0
1731926700000|2024-11-18 10:45:00|8091.6|8083.6|8092.6|8084.6|8093.8|8085.8|8090.3|8082.3|0
1731927000000|2024-11-18 10:50:00|8092.3|8084.3|8089.8|8081.8|8094.1|8086.1|8089.6|8081.6|0
1731927300000|2024-11-18 10:55:00|8089.6|8081.6|8087.6|8079.6|8090.1|8082.1|8086.1|8078.1|0
1731927600000|2024-11-18 11:00:00|8088.1|8080.1|8085.1|8077.1|8088.1|8080.1|8082.3|8074.3|0
1731927900000|2024-11-18 11:05:00|8085.6|8077.6|8088.1|8080.1|8088.6|8080.6|8085.6|8077.6|0
1731928200000|2024-11-18 11:10:00|8088.3|8080.3|8086.1|8078.1|8089.1|8081.1|8086.1|8078.1|0
1731928500000|2024-11-18 11:15:00|8086.3|8078.3|8083.1|8075.1|8086.6|8078.6|8082.3|8074.3|0
1731928800000|2024-11-18 11:20:00|8083.3|8075.3|8083.6|8075.6|8085.1|8077.1|8082.6|8074.6|0
1731929100000|2024-11-18 11:25:00|8083.3|8075.3|8082.8|8074.8|8084.8|8076.8|8082.1|8074.1|0
1731929400000|2024-11-18 11:30:00|8083.1|8075.1|8081.1|8073.1|8083.6|8075.6|8081.1|8073.1|0
1731929700000|2024-11-18 11:35:00|8081.3|8073.3|8076.3|8068.3|8081.8|8073.8|8074.6|8066.6|0
1731930000000|2024-11-18 11:40:00|8076.1|8068.1|8077.1|8069.1|8077.3|8069.3|8074.8|8066.8|0
1731930300000|2024-11-18 11:45:00|8077.3|8069.3|8079.3|8071.3|8082.1|8074.1|8076.6|8068.6|0
1731930600000|2024-11-18 11:50:00|8078.8|8070.8|8079.3|8071.3|8081.1|8073.1|8076.8|8068.8|0
1731930900000|2024-11-18 11:55:00|8079.6|8071.6|8079.8|8071.8|8080.8|8072.8|8077.6|8069.6|0
1731931200000|2024-11-18 12:00:00|8080.3|8072.3|8082.6|8074.6|8083.6|8075.6|8079.6|8071.6|0
1731931500000|2024-11-18 12:05:00|8082.1|8074.1|8078.6|8070.6|8083.6|8075.6|8078.6|8070.6|0
1731931800000|2024-11-18 12:10:00|8078.8|8070.8|8076.8|8068.8|8079.1|8071.1|8073.8|8065.8|0
1731932100000|2024-11-18 12:15:00|8076.6|8068.6|8077.3|8069.3|8080.8|8072.8|8076.6|8068.6|0
1731932400000|2024-11-18 12:20:00|8078.1|8070.1|8076.6|8068.6|8078.6|8070.6|8074.6|8066.6|0
1731932700000|2024-11-18 12:25:00|8076.3|8068.3|8076.6|8068.6|8076.8|8068.8|8074.1|8066.1|0
1731933000000|2024-11-18 12:30:00|8076.3|8068.3|8076.1|8068.1|8077.6|8069.6|8074.8|8066.8|0
1731933300000|2024-11-18 12:35:00|8075.6|8067.6|8078.6|8070.6|8079.6|8071.6|8075.3|8067.3|0
1731933600000|2024-11-18 12:40:00|8078.1|8070.1|8070.1|8062.1|8078.1|8070.1|8070.1|8062.1|0
1731933900000|2024-11-18 12:45:00|8070.3|8062.3|8069.3|8061.3|8073.1|8065.1|8068.8|8060.8|0
1731934200000|2024-11-18 12:50:00|8069.1|8061.1|8068.8|8060.8|8071.1|8063.1|8067.8|8059.8|0
1731934500000|2024-11-18 12:55:00|8068.6|8060.6|8064.1|8056.1|8069.1|8061.1|8063.8|8055.8|0
1731934800000|2024-11-18 13:00:00|8063.8|8055.8|8059.6|8051.6|8066.1|8058.1|8057.6|8049.6|0
1731935100000|2024-11-18 13:05:00|8059.3|8051.3|8061.6|8053.6|8063.6|8055.6|8057.8|8049.8|0
1731935400000|2024-11-18 13:10:00|8061.3|8053.3|8062.6|8054.6|8065.6|8057.6|8060.6|8052.6|0
1731935700000|2024-11-18 13:15:00|8062.8|8054.8|8062.6|8054.6|8065.3|8057.3|8061.3|8053.3|0
1731936000000|2024-11-18 13:20:00|8062.8|8054.8|8060.8|8052.8|8064.1|8056.1|8057.3|8049.3|0
1731936300000|2024-11-18 13:25:00|8060.6|8052.6|8065.6|8057.6|8066.6|8058.6|8060.1|8052.1|0
1731936600000|2024-11-18 13:30:00|8065.3|8057.3|8071.8|8063.8|8072.3|8064.3|8064.8|8056.8|0
1731936900000|2024-11-18 13:35:00|8071.6|8063.6|8076.1|8068.1|8076.6|8068.6|8070.6|8062.6|0
1731937200000|2024-11-18 13:40:00|8075.6|8067.6|8078.3|8070.3|8079.6|8071.6|8075.6|8067.6|0
1731937500000|2024-11-18 13:45:00|8078.1|8070.1|8075.1|8067.1|8079.6|8071.6|8073.8|8065.8|0
1731937800000|2024-11-18 13:50:00|8074.8|8066.8|8079.3|8071.3|8080.1|8072.1|8073.6|8065.6|0
1731938100000|2024-11-18 13:55:00|8079.1|8071.1|8076.6|8068.6|8079.6|8071.6|8076.3|8068.3|0
1731938400000|2024-11-18 14:00:00|8076.1|8068.1|8077.1|8069.1|8081.3|8073.3|8075.8|8067.8|0
1731938700000|2024-11-18 14:05:00|8077.3|8069.3|8071.3|8063.3|8077.3|8069.3|8070.6|8062.6|0
1731939000000|2024-11-18 14:10:00|8071.6|8063.6|8072.8|8064.8|8073.1|8065.1|8066.6|8058.6|0
1731939300000|2024-11-18 14:15:00|8072.6|8064.6|8074.8|8066.8|8076.1|8068.1|8071.6|8063.6|0
1731939600000|2024-11-18 14:20:00|8074.6|8066.6|8079.1|8071.1|8079.1|8071.1|8073.6|8065.6|0
1731939900000|2024-11-18 14:25:00|8079.3|8071.3|8079.8|8071.8|8080.6|8072.6|8075.8|8067.8|0
1731940200000|2024-11-18 14:30:00|8080.1|8072.1|8085.8|8077.8|8085.8|8077.8|8076.1|8068.1|0
1731940500000|2024-11-18 14:35:00|8086.1|8078.1|8090.1|8082.1|8095.1|8087.1|8086.1|8078.1|0
1731940800000|2024-11-18 14:40:00|8091.1|8083.1|8094.3|8086.3|8097.1|8089.1|8088.8|8080.8|0
1731941100000|2024-11-18 14:45:00|8093.6|8085.6|8094.6|8086.6|8095.6|8087.6|8089.1|8081.1|0
1731941400000|2024-11-18 14:50:00|8094.1|8086.1|8086.1|8078.1|8094.1|8086.1|8081.3|8073.3|0
1731941700000|2024-11-18 14:55:00|8086.3|8078.3|8080.6|8072.6|8086.3|8078.3|8076.8|8068.8|0
1731942000000|2024-11-18 15:00:00|8080.3|8072.3|8087.1|8079.1|8089.1|8081.1|8080.1|8072.1|0
1731942300000|2024-11-18 15:05:00|8087.3|8079.3|8089.1|8081.1|8089.8|8081.8|8085.6|8077.6|0
1731942600000|2024-11-18 15:10:00|8088.6|8080.6|8086.6|8078.6|8090.6|8082.6|8084.6|8076.6|0
1731942900000|2024-11-18 15:15:00|8086.1|8078.1|8083.1|8075.1|8089.1|8081.1|8082.8|8074.8|0
1731943200000|2024-11-18 15:20:00|8082.6|8074.6|8087.3|8079.3|8087.3|8079.3|8081.6|8073.6|0
1731943500000|2024-11-18 15:25:00|8087.6|8079.6|8092.3|8084.3|8092.6|8084.6|8087.6|8079.6|0
1731943800000|2024-11-18 15:30:00|8092.1|8084.1|8092.1|8084.1|8093.6|8085.6|8088.6|8080.6|0
1731944100000|2024-11-18 15:35:00|8091.6|8083.6|8095.8|8087.8|8097.6|8089.6|8090.1|8082.1|0
1731944400000|2024-11-18 15:40:00|8095.6|8087.6|8099.6|8091.6|8100.6|8092.6|8094.1|8086.1|0
1731944700000|2024-11-18 15:45:00|8100.1|8092.1|8105.6|8097.6|8106.3|8098.3|8099.1|8091.1|0
1731945000000|2024-11-18 15:50:00|8105.1|8097.1|8106.6|8098.6|8107.6|8099.6|8103.6|8095.6|0
1731945300000|2024-11-18 15:55:00|8107.1|8099.1|8106.8|8098.8|8108.3|8100.3|8103.6|8095.6|0
1731945600000|2024-11-18 16:00:00|8108.1|8100.1|8109.6|8101.6|8111.6|8103.6|8107.1|8099.1|0
1731945900000|2024-11-18 16:05:00|8109.8|8101.8|8108.6|8100.6|8110.1|8102.1|8107.1|8099.1|0
1731946200000|2024-11-18 16:10:00|8108.1|8100.1|8108.1|8100.1|8109.6|8101.6|8107.1|8099.1|0
1731946500000|2024-11-18 16:15:00|8107.8|8099.8|8108.1|8100.1|8108.6|8100.6|8104.6|8096.6|0
1731946800000|2024-11-18 16:20:00|8108.3|8100.3|8108.3|8100.3|8109.1|8101.1|8106.6|8098.6|0
1731947100000|2024-11-18 16:25:00|8107.6|8099.6|8107.8|8099.8|8109.3|8101.3|8106.1|8098.1|0
1731947400000|2024-11-18 16:30:00|8107.6|8099.6|8114.1|8106.1|8115.6|8107.6|8107.1|8099.1|0
1731947700000|2024-11-18 16:35:00|8113.6|8105.6|8119.6|8111.6|8120.1|8112.1|8113.3|8105.3|0
1731948000000|2024-11-18 16:40:00|8119.8|8111.8|8117.6|8109.6|8120.1|8112.1|8117.6|8109.6|0
1731948300000|2024-11-18 16:45:00|8117.8|8109.8|8112.6|8104.6|8118.8|8110.8|8112.1|8104.1|0
1731948600000|2024-11-18 16:50:00|8112.8|8104.8|8117.1|8109.1|8117.1|8109.1|8110.8|8102.8|0
1731948900000|2024-11-18 16:55:00|8116.6|8108.6|8115.6|8107.6|8116.6|8108.6|8111.6|8103.6|0
1731949200000|2024-11-18 17:00:00|8115.1|8107.1|8119.1|8111.1|8121.1|8113.1|8115.1|8107.1|0
1731949500000|2024-11-18 17:05:00|8118.8|8110.8|8119.1|8111.1|8121.1|8113.1|8117.1|8109.1|0
1731949800000|2024-11-18 17:10:00|8118.8|8110.8|8124.6|8116.6|8124.6|8116.6|8118.8|8110.8|0
1731950100000|2024-11-18 17:15:00|8124.3|8116.3|8122.6|8114.6|8124.6|8116.6|8120.1|8112.1|0
1731950400000|2024-11-18 17:20:00|8122.3|8114.3|8121.3|8113.3|8123.8|8115.8|8121.1|8113.1|0
1731950700000|2024-11-18 17:25:00|8121.6|8113.6|8121.1|8113.1|8122.6|8114.6|8119.1|8111.1|0
1731951000000|2024-11-18 17:30:00|8120.8|8112.8|8121.3|8113.3|8121.6|8113.6|8119.1|8111.1|0
1731951300000|2024-11-18 17:35:00|8121.6|8113.6|8123.1|8115.1|8123.3|8115.3|8119.6|8111.6|0
1731951600000|2024-11-18 17:40:00|8122.8|8114.8|8123.1|8115.1|8126.6|8118.6|8122.1|8114.1|0
1731951900000|2024-11-18 17:45:00|8122.6|8114.6|8122.3|8114.3|8123.3|8115.3|8120.1|8112.1|0
1731952200000|2024-11-18 17:50:00|8122.1|8114.1|8123.6|8115.6|8124.6|8116.6|8122.1|8114.1|0
1731952500000|2024-11-18 17:55:00|8123.8|8115.8|8130.6|8122.6|8131.1|8123.1|8123.8|8115.8|0
1731952800000|2024-11-18 18:00:00|8130.1|8122.1|8129.1|8121.1|8130.1|8122.1|8127.8|8119.8|0
1731953100000|2024-11-18 18:05:00|8129.3|8121.3|8130.6|8122.6|8130.6|8122.6|8128.6|8120.6|0
1731953400000|2024-11-18 18:10:00|8130.3|8122.3|8130.6|8122.6|8131.8|8123.8|8130.1|8122.1|0
1731953700000|2024-11-18 18:15:00|8130.8|8122.8|8130.8|8122.8|8132.1|8124.1|8129.1|8121.1|0
1731954000000|2024-11-18 18:20:00|8130.6|8122.6|8126.6|8118.6|8130.6|8122.6|8124.6|8116.6|0
1731954300000|2024-11-18 18:25:00|8127.1|8119.1|8122.1|8114.1|8127.1|8119.1|8121.1|8113.1|0
1731954600000|2024-11-18 18:30:00|8121.6|8113.6|8119.6|8111.6|8122.6|8114.6|8119.1|8111.1|0
1731954900000|2024-11-18 18:35:00|8119.8|8111.8|8118.6|8110.6|8121.1|8113.1|8118.1|8110.1|0
1731955200000|2024-11-18 18:40:00|8119.1|8111.1|8113.8|8105.8|8120.1|8112.1|8113.6|8105.6|0
1731955500000|2024-11-18 18:45:00|8114.1|8106.1|8112.6|8104.6|8114.8|8106.8|8110.6|8102.6|0
1731955800000|2024-11-18 18:50:00|8112.8|8104.8|8113.6|8105.6|8114.8|8106.8|8111.6|8103.6|0
1731956100000|2024-11-18 18:55:00|8113.8|8105.8|8119.1|8111.1|8119.8|8111.8|8113.1|8105.1|0
1731956400000|2024-11-18 19:00:00|8118.6|8110.6|8120.8|8112.8|8120.8|8112.8|8117.6|8109.6|0
1731956700000|2024-11-18 19:05:00|8121.1|8113.1|8118.6|8110.6|8121.1|8113.1|8117.1|8109.1|0
1731957000000|2024-11-18 19:10:00|8118.8|8110.8|8117.3|8109.3|8120.6|8112.6|8117.1|8109.1|0
1731957300000|2024-11-18 19:15:00|8117.1|8109.1|8116.1|8108.1|8118.3|8110.3|8114.8|8106.8|0
1731957600000|2024-11-18 19:20:00|8116.3|8108.3|8114.8|8106.8|8116.6|8108.6|8113.3|8105.3|0
1731957900000|2024-11-18 19:25:00|8115.1|8107.1|8115.3|8107.3|8117.1|8109.1|8113.1|8105.1|0
1731958200000|2024-11-18 19:30:00|8115.6|8107.6|8113.8|8105.8|8116.6|8108.6|8113.6|8105.6|0
1731958500000|2024-11-18 19:35:00|8114.6|8106.6|8115.8|8107.8|8116.1|8108.1|8113.3|8105.3|0
1731958800000|2024-11-18 19:40:00|8115.6|8107.6|8116.3|8108.3|8118.1|8110.1|8115.1|8107.1|0
1731959100000|2024-11-18 19:45:00|8116.6|8108.6|8119.1|8111.1|8119.6|8111.6|8116.6|8108.6|0
1731959400000|2024-11-18 19:50:00|8118.6|8110.6|8120.1|8112.1|8121.1|8113.1|8118.1|8110.1|0
1731959700000|2024-11-18 19:55:00|8119.6|8111.6|8117.6|8109.6|8119.6|8111.6|8117.1|8109.1|0
1731960000000|2024-11-18 20:00:00|8117.1|8109.1|8118.1|8110.1|8118.3|8110.3|8116.6|8108.6|0
1731960300000|2024-11-18 20:05:00|8117.8|8109.8|8114.6|8106.6|8117.8|8109.8|8114.6|8106.6|0
1731960600000|2024-11-18 20:10:00|8114.8|8106.8|8115.3|8107.3|8117.3|8109.3|8114.6|8106.6|0
1731960900000|2024-11-18 20:15:00|8115.6|8107.6|8117.1|8109.1|8118.1|8110.1|8114.8|8106.8|0
1731961200000|2024-11-18 20:20:00|8117.3|8109.3|8117.1|8109.1|8117.3|8109.3|8115.6|8107.6|0
1731961500000|2024-11-18 20:25:00|8116.8|8108.8|8116.1|8108.1|8117.3|8109.3|8114.6|8106.6|0
1731961800000|2024-11-18 20:30:00|8116.6|8108.6|8114.1|8106.1|8116.6|8108.6|8113.3|8105.3|0
1731962100000|2024-11-18 20:35:00|8113.8|8105.8|8114.6|8106.6|8116.1|8108.1|8113.6|8105.6|0
1731962400000|2024-11-18 20:40:00|8114.8|8106.8|8114.6|8106.6|8115.1|8107.1|8114.1|8106.1|0
1731962700000|2024-11-18 20:45:00|8114.1|8106.1|8112.1|8104.1|8114.1|8106.1|8110.1|8102.1|0
1731963000000|2024-11-18 20:50:00|8111.3|8103.3|8113.6|8105.6|8113.6|8105.6|8110.3|8102.3|0
1731963300000|2024-11-18 20:55:00|8113.8|8105.8|8115|8107|8115.8|8107.8|8111.6|8103.6|0
1731963600000|2024-11-18 21:00:00|8115.4|8107.4|8115.5|8107.5|8115.8|8107.8|8113.3|8105.3|0
1731963900000|2024-11-18 21:05:00|8115.4|8107.4|8111.5|8103.5|8115.4|8107.4|8111.4|8103.4|0
1731964200000|2024-11-18 21:10:00|8111.6|8103.6|8112.9|8104.9|8113.3|8105.3|8111.1|8103.1|0
1731964500000|2024-11-18 21:15:00|8112.8|8104.8|8112.9|8104.9|8113|8105|8111.9|8103.9|0
1731964800000|2024-11-18 21:20:00|8113.1|8105.1|8112.7|8104.7|8113.2|8105.2|8112.3|8104.3|0
1731965100000|2024-11-18 21:25:00|8112.8|8104.8|8112.7|8104.7|8113.3|8105.3|8112.4|8104.4|0
1731965400000|2024-11-18 21:30:00|8112.6|8104.6|8112|8104|8112.6|8104.6|8112|8104|0
1731965700000|2024-11-18 21:35:00|8112.2|8104.2|8112.4|8104.4|8112.6|8104.6|8112.1|8104.1|0
1731966000000|2024-11-18 21:40:00|8112.5|8104.5|8113.1|8105.1|8113.5|8105.5|8112.5|8104.5|0
1731966300000|2024-11-18 21:45:00|8113.3|8105.3|8113.5|8105.5|8113.7|8105.7|8112.9|8104.9|0
1731966600000|2024-11-18 21:50:00|8113.7|8105.7|8113.7|8105.7|8113.7|8105.7|8113.5|8105.5|0
1731966900000|2024-11-18 21:55:00|8113.5|8105.5|8113.5|8105.5|8113.8|8105.8|8113.5|8105.5|0
1731967200000|2024-11-18 22:00:00|8113.4|8105.4|8113.5|8105.5|8113.5|8105.5|8113.4|8105.4|0
1731967500000|2024-11-18 22:05:00|8113.6|8105.6|8113.7|8105.7|8113.8|8105.8|8113.6|8105.6|0
1731967800000|2024-11-18 22:10:00|8113.6|8105.6|8113.5|8105.5|8113.6|8105.6|8113.5|8105.5|0
1731968100000|2024-11-18 22:15:00|8114.7|8106.7|8115|8107|8115.1|8107.1|8114.7|8106.7|0
1731968400000|2024-11-18 22:20:00|8115.1|8107.1|8115.1|8107.1|8115.1|8107.1|8114.7|8106.7|0
1731968700000|2024-11-18 22:25:00|8115|8107|8115.3|8107.3|8115.3|8107.3|8115|8107|0
1731969000000|2024-11-18 22:30:00|8115.4|8107.4|8115.2|8107.2|8115.4|8107.4|8115|8107|0
1731969300000|2024-11-18 22:35:00|8115.3|8107.3|8115.1|8107.1|8115.3|8107.3|8115.1|8107.1|0
1731969600000|2024-11-18 22:40:00|8115.2|8107.2|8115.3|8107.3|8115.3|8107.3|8115.2|8107.2|0
1731969900000|2024-11-18 22:45:00|8115.4|8107.4|8115.3|8107.3|8115.4|8107.4|8115.3|8107.3|0
1731970200000|2024-11-18 22:50:00|8115.2|8107.2|8115|8107|8115.2|8107.2|8115|8107|0
1731970500000|2024-11-18 22:55:00|8115.1|8107.1|8115.1|8107.1|8115.3|8107.3|8115|8107|0
1731970800000|2024-11-18 23:00:00|8115.2|8107.2|8113.1|8105.1|8115.5|8107.5|8111.8|8103.8|0
1731971100000|2024-11-18 23:05:00|8113|8105|8110.3|8102.3|8113|8105|8109.7|8101.7|0
1731971400000|2024-11-18 23:10:00|8110.1|8102.1|8109.2|8101.2|8110.3|8102.3|8108.9|8100.9|0
1731971700000|2024-11-18 23:15:00|8109.9|8101.9|8111|8103|8111.2|8103.2|8109.6|8101.6|0
1731972000000|2024-11-18 23:20:00|8111.1|8103.1|8111.7|8103.7|8111.9|8103.9|8111.1|8103.1|0
1731972300000|2024-11-18 23:25:00|8111.8|8103.8|8112.3|8104.3|8112.5|8104.5|8111.6|8103.6|0
1731972600000|2024-11-18 23:30:00|8112.2|8104.2|8113.1|8105.1|8113.6|8105.6|8112.1|8104.1|0
1731972900000|2024-11-18 23:35:00|8113|8105|8112.4|8104.4|8113.1|8105.1|8111.7|8103.7|0
1731973200000|2024-11-18 23:40:00|8112.3|8104.3|8112.8|8104.8|8113.2|8105.2|8111.9|8103.9|0
1731973500000|2024-11-18 23:45:00|8112.7|8104.7|8112.4|8104.4|8112.7|8104.7|8111.9|8103.9|0
1731973800000|2024-11-18 23:50:00|8112.3|8104.3|8112.9|8104.9|8113.5|8105.5|8112.2|8104.2|0
1731974100000|2024-11-18 23:55:00|8113|8105|8113.2|8105.2|8113.3|8105.3|8112.8|8104.8|0
1731974400000|2024-11-19 00:00:00|8112.9|8104.9|8113|8105|8114.4|8106.4|8112.6|8104.6|0
1731974700000|2024-11-19 00:05:00|8113.1|8105.1|8114.7|8106.7|8114.7|8106.7|8113.1|8105.1|0
1731975000000|2024-11-19 00:10:00|8114.8|8106.8|8116.4|8108.4|8116.5|8108.5|8114.4|8106.4|0
1731975300000|2024-11-19 00:15:00|8116.5|8108.5|8127.5|8119.5|8127.5|8119.5|8116.4|8108.4|0
1731975600000|2024-11-19 00:20:00|8127.4|8119.4|8127.6|8119.6|8128|8120|8126.1|8118.1|0
1731975900000|2024-11-19 00:25:00|8127.5|8119.5|8128.1|8120.1|8129|8121|8127|8119|0
1731976200000|2024-11-19 00:30:00|8128|8120|8125.2|8117.2|8128|8120|8124.2|8116.2|0
1731976500000|2024-11-19 00:35:00|8124.7|8116.7|8121.1|8113.1|8125.5|8117.5|8121|8113|0
1731976800000|2024-11-19 00:40:00|8122|8114|8121|8113|8123.1|8115.1|8120.9|8112.9|0
1731977100000|2024-11-19 00:45:00|8121.1|8113.1|8121.8|8113.8|8122.3|8114.3|8119.6|8111.6|0
1731977400000|2024-11-19 00:50:00|8121.4|8113.4|8120.8|8112.8|8123.2|8115.2|8120.3|8112.3|0
1731977700000|2024-11-19 00:55:00|8120.7|8112.7|8121.5|8113.5|8121.5|8113.5|8119.1|8111.1|0
1731978000000|2024-11-19 01:00:00|8121.4|8113.4|8121|8113|8126.8|8118.8|8121|8113|0
1731978300000|2024-11-19 01:05:00|8120.5|8112.5|8119.3|8111.3|8120.5|8112.5|8119.3|8111.3|0
1731978600000|2024-11-19 01:10:00|8120.3|8112.3|8123.8|8115.8|8124.3|8116.3|8120|8112|0
1731978900000|2024-11-19 01:15:00|8124.8|8116.8|8126.5|8118.5|8126.8|8118.8|8124.3|8116.3|0
1731979200000|2024-11-19 01:20:00|8126.3|8118.3|8124.3|8116.3|8126.5|8118.5|8122.3|8114.3|0
1731979500000|2024-11-19 01:25:00|8124.5|8116.5|8125.5|8117.5|8127.3|8119.3|8124.5|8116.5|0
1731979800000|2024-11-19 01:30:00|8125|8117|8122.5|8114.5|8125.8|8117.8|8121.5|8113.5|0
1731980100000|2024-11-19 01:35:00|8121.8|8113.8|8123.3|8115.3|8123.8|8115.8|8121.8|8113.8|0
1731980400000|2024-11-19 01:40:00|8123.5|8115.5|8127.8|8119.8|8127.8|8119.8|8123.3|8115.3|0
1731980700000|2024-11-19 01:45:00|8127.5|8119.5|8129.5|8121.5|8129.8|8121.8|8126.8|8118.8|0
1731981000000|2024-11-19 01:50:00|8129.3|8121.3|8133.3|8125.3|8133.3|8125.3|8129.3|8121.3|0
1731981300000|2024-11-19 01:55:00|8132.3|8124.3|8132.5|8124.5|8134|8126|8131.8|8123.8|0
1731981600000|2024-11-19 02:00:00|8132.8|8124.8|8132.5|8124.5|8132.8|8124.8|8131.8|8123.8|0
1731981900000|2024-11-19 02:05:00|8132.8|8124.8|8127.5|8119.5|8133|8125|8127.5|8119.5|0
1731982200000|2024-11-19 02:10:00|8127.3|8119.3|8128.3|8120.3|8129.3|8121.3|8127.3|8119.3|0
1731982500000|2024-11-19 02:15:00|8128.5|8120.5|8130|8122|8130.5|8122.5|8127.5|8119.5|0
1731982800000|2024-11-19 02:20:00|8129|8121|8130.8|8122.8|8131.5|8123.5|8128.3|8120.3|0
1731983100000|2024-11-19 02:25:00|8131|8123|8129.5|8121.5|8131|8123|8129|8121|0
1731983400000|2024-11-19 02:30:00|8129.3|8121.3|8130.5|8122.5|8131.3|8123.3|8129.3|8121.3|0
1731983700000|2024-11-19 02:35:00|8130.3|8122.3|8132.3|8124.3|8132.8|8124.8|8129.5|8121.5|0
1731984000000|2024-11-19 02:40:00|8132|8124|8132|8124|8132.5|8124.5|8131.3|8123.3|0
1731984300000|2024-11-19 02:45:00|8132.3|8124.3|8133.3|8125.3|8133.8|8125.8|8132|8124|0
1731984600000|2024-11-19 02:50:00|8133.5|8125.5|8134.5|8126.5|8134.8|8126.8|8133|8125|0
1731984900000|2024-11-19 02:55:00|8134.8|8126.8|8135.5|8127.5|8135.5|8127.5|8134.5|8126.5|0
1731985200000|2024-11-19 03:00:00|8135.8|8127.8|8138|8130|8138.5|8130.5|8135.5|8127.5|0
1731985500000|2024-11-19 03:05:00|8137.8|8129.8|8138.3|8130.3|8138.5|8130.5|8137.3|8129.3|0
1731985800000|2024-11-19 03:10:00|8138.5|8130.5|8139.8|8131.8|8139.8|8131.8|8138.3|8130.3|0
1731986100000|2024-11-19 03:15:00|8139.5|8131.5|8145|8137|8145|8137|8139.5|8131.5|0
1731986400000|2024-11-19 03:20:00|8144.8|8136.8|8145.5|8137.5|8146|8138|8143.5|8135.5|0
1731986700000|2024-11-19 03:25:00|8145.3|8137.3|8147|8139|8147|8139|8143.5|8135.5|0
1731987000000|2024-11-19 03:30:00|8146.8|8138.8|8149.5|8141.5|8149.8|8141.8|8146.8|8138.8|0
1731987300000|2024-11-19 03:35:00|8149|8141|8148.3|8140.3|8149.5|8141.5|8147.3|8139.3|0
1731987600000|2024-11-19 03:40:00|8148|8140|8149|8141|8149|8141|8147.8|8139.8|0
1731987900000|2024-11-19 03:45:00|8149.3|8141.3|8150.3|8142.3|8150.5|8142.5|8149|8141|0
1731988200000|2024-11-19 03:50:00|8150.5|8142.5|8151.5|8143.5|8153.8|8145.8|8150.5|8142.5|0
1731988500000|2024-11-19 03:55:00|8152|8144|8152.5|8144.5|8153.8|8145.8|8151.3|8143.3|0
1731988800000|2024-11-19 04:00:00|8152.8|8144.8|8152.5|8144.5|8153.5|8145.5|8152.5|8144.5|0
1731989100000|2024-11-19 04:05:00|8152.3|8144.3|8151.5|8143.5|8155|8147|8151.5|8143.5|0
1731989400000|2024-11-19 04:10:00|8151.8|8143.8|8152|8144|8152.8|8144.8|8150.8|8142.8|0
1731989700000|2024-11-19 04:15:00|8152.3|8144.3|8154|8146|8154.3|8146.3|8151.5|8143.5|0
1731990000000|2024-11-19 04:20:00|8154.5|8146.5|8153|8145|8155|8147|8152.5|8144.5|0
1731990300000|2024-11-19 04:25:00|8153.3|8145.3|8152.8|8144.8|8153.8|8145.8|8152.5|8144.5|0
1731990600000|2024-11-19 04:30:00|8153.5|8145.5|8152|8144|8153.5|8145.5|8152|8144|0
1731990900000|2024-11-19 04:35:00|8151.8|8143.8|8152|8144|8152|8144|8149|8141|0
1731991200000|2024-11-19 04:40:00|8152.3|8144.3|8150|8142|8152.5|8144.5|8150|8142|0
1731991500000|2024-11-19 04:45:00|8149.8|8141.8|8147|8139|8149.8|8141.8|8146.5|8138.5|0
1731991800000|2024-11-19 04:50:00|8147.3|8139.3|8147|8139|8149|8141|8146.8|8138.8|0
1731992100000|2024-11-19 04:55:00|8147.3|8139.3|8147|8139|8147.3|8139.3|8146.5|8138.5|0
1731992400000|2024-11-19 05:00:00|8146.8|8138.8|8142.3|8134.3|8147|8139|8142.3|8134.3|0
1731992700000|2024-11-19 05:05:00|8142.5|8134.5|8138.5|8130.5|8142.8|8134.8|8138.5|8130.5|0
1731993000000|2024-11-19 05:10:00|8139|8131|8140.5|8132.5|8140.5|8132.5|8137.8|8129.8|0
1731993300000|2024-11-19 05:15:00|8140.8|8132.8|8140.3|8132.3|8142.5|8134.5|8140|8132|0
1731993600000|2024-11-19 05:20:00|8140|8132|8140.5|8132.5|8140.8|8132.8|8138.5|8130.5|0
1731993900000|2024-11-19 05:25:00|8140.8|8132.8|8142|8134|8142.5|8134.5|8140.5|8132.5|0
1731994200000|2024-11-19 05:30:00|8141.8|8133.8|8141.5|8133.5|8141.8|8133.8|8140.5|8132.5|0
1731994500000|2024-11-19 05:35:00|8141.3|8133.3|8140.5|8132.5|8141.3|8133.3|8140.5|8132.5|0
1731994800000|2024-11-19 05:40:00|8140.8|8132.8|8141|8133|8142|8134|8140.8|8132.8|0
1731995100000|2024-11-19 05:45:00|8140.8|8132.8|8140.5|8132.5|8141|8133|8139.5|8131.5|0
1731995400000|2024-11-19 05:50:00|8140.8|8132.8|8142.5|8134.5|8142.8|8134.8|8139.5|8131.5|0
1731995700000|2024-11-19 05:55:00|8143.8|8135.8|8145|8137|8145.5|8137.5|8143|8135|0
1731996000000|2024-11-19 06:00:00|8144.8|8136.8|8144.8|8136.8|8146.5|8138.5|8144|8136|0
1731996300000|2024-11-19 06:05:00|8144.5|8136.5|8145.3|8137.3|8146|8138|8143.8|8135.8|0
1731996600000|2024-11-19 06:10:00|8144.8|8136.8|8141.8|8133.8|8144.8|8136.8|8140.8|8132.8|0
1731996900000|2024-11-19 06:15:00|8141.5|8133.5|8143.5|8135.5|8144.5|8136.5|8141.5|8133.5|0
1731997200000|2024-11-19 06:20:00|8143.3|8135.3|8146|8138|8147.8|8139.8|8143.3|8135.3|0
1731997500000|2024-11-19 06:25:00|8145.8|8137.8|8146|8138|8146.5|8138.5|8144|8136|0
1731997800000|2024-11-19 06:30:00|8145.8|8137.8|8144.8|8136.8|8146.8|8138.8|8143.3|8135.3|0
1731998100000|2024-11-19 06:35:00|8145|8137|8143.8|8135.8|8146|8138|8143.8|8135.8|0
1731998400000|2024-11-19 06:40:00|8143.5|8135.5|8141|8133|8144.5|8136.5|8140.8|8132.8|0
1731998700000|2024-11-19 06:45:00|8141.5|8133.5|8141.8|8133.8|8142.5|8134.5|8140.8|8132.8|0
1731999000000|2024-11-19 06:50:00|8142|8134|8139.3|8131.3|8143|8135|8139.3|8131.3|0
1731999300000|2024-11-19 06:55:00|8139.8|8131.8|8139.3|8131.3|8141|8133|8139.3|8131.3|0
1731999600000|2024-11-19 07:00:00|8140.3|8132.3|8130|8122|8140.3|8132.3|8130|8122|0
1731999900000|2024-11-19 07:05:00|8130.3|8122.3|8132.5|8124.5|8134.5|8126.5|8129.8|8121.8|0
1732000200000|2024-11-19 07:10:00|8130.5|8122.5|8127.5|8119.5|8131.8|8123.8|8127.5|8119.5|0
1732000500000|2024-11-19 07:15:00|8127.8|8119.8|8133.5|8125.5|8133.8|8125.8|8127.5|8119.5|0
1732000800000|2024-11-19 07:20:00|8133.8|8125.8|8140.8|8132.8|8141.3|8133.3|8133.5|8125.5|0
1732001100000|2024-11-19 07:25:00|8141.3|8133.3|8141.5|8133.5|8142.8|8134.8|8136.3|8128.3|0
1732001400000|2024-11-19 07:30:00|8141.8|8133.8|8143|8135|8146.5|8138.5|8141.8|8133.8|0
1732001700000|2024-11-19 07:35:00|8143.3|8135.3|8143.5|8135.5|8146|8138|8141.8|8133.8|0
1732002000000|2024-11-19 07:40:00|8143.8|8135.8|8140.5|8132.5|8144.3|8136.3|8139|8131|0
1732002300000|2024-11-19 07:45:00|8140.8|8132.8|8136.5|8128.5|8140.8|8132.8|8134.8|8126.8|0
1732002600000|2024-11-19 07:50:00|8136.8|8128.8|8139|8131|8143|8135|8136.8|8128.8|0
1732002900000|2024-11-19 07:55:00|8139.3|8131.3|8130.5|8122.5|8139.3|8131.3|8130|8122|0
1732003200000|2024-11-19 08:00:00|8129|8121|8147.3|8139.3|8150|8142|8125.5|8117.5|0
1732003500000|2024-11-19 08:05:00|8147|8139|8141|8133|8152.5|8144.5|8140.8|8132.8|0
1732003800000|2024-11-19 08:10:00|8140.8|8132.8|8140.8|8132.8|8152.8|8144.8|8137.5|8129.5|0
1732004100000|2024-11-19 08:15:00|8141|8133|8140.8|8132.8|8145.5|8137.5|8139.3|8131.3|0
1732004400000|2024-11-19 08:20:00|8139.8|8131.8|8139.5|8131.5|8146.8|8138.8|8138|8130|0
1732004700000|2024-11-19 08:25:00|8139.8|8131.8|8136.5|8128.5|8141.5|8133.5|8131.5|8123.5|0
1732005000000|2024-11-19 08:30:00|8137|8129|8132.8|8124.8|8137.8|8129.8|8129.3|8121.3|0
1732005300000|2024-11-19 08:35:00|8132.5|8124.5|8121.3|8113.3|8132.5|8124.5|8121.3|8113.3|0
1732005600000|2024-11-19 08:40:00|8122|8114|8120|8112|8122.8|8114.8|8117.8|8109.8|0
1732005900000|2024-11-19 08:45:00|8120.3|8112.3|8129|8121|8130.3|8122.3|8120.3|8112.3|0
1732006200000|2024-11-19 08:50:00|8128.8|8120.8|8125|8117|8128.8|8120.8|8122.5|8114.5|0
1732006500000|2024-11-19 08:55:00|8125.3|8117.3|8128|8120|8131.8|8123.8|8123|8115|0
1732006800000|2024-11-19 09:00:00|8128.3|8120.3|8129.3|8121.3|8133.3|8125.3|8126|8118|0
1732007100000|2024-11-19 09:05:00|8128.8|8120.8|8126.5|8118.5|8130.5|8122.5|8124.3|8116.3|0
1732007400000|2024-11-19 09:10:00|8126.8|8118.8|8120.5|8112.5|8127.8|8119.8|8119.8|8111.8|0
1732007700000|2024-11-19 09:15:00|8120.3|8112.3|8104.3|8096.3|8121.3|8113.3|8103|8095|0
1732008000000|2024-11-19 09:20:00|8105.5|8097.5|8094.3|8086.3|8106.8|8098.8|8094.3|8086.3|0
1732008300000|2024-11-19 09:25:00|8093.8|8085.8|8081.3|8073.3|8096|8088|8079.5|8071.5|0
1732008600000|2024-11-19 09:30:00|8081.8|8073.8|8081.5|8073.5|8085.3|8077.3|8071.8|8063.8|0
1732008900000|2024-11-19 09:35:00|8081.3|8073.3|8082.3|8074.3|8088|8080|8080|8072|0
1732009200000|2024-11-19 09:40:00|8081.5|8073.5|8071|8063|8081.8|8073.8|8070|8062|0
1732009500000|2024-11-19 09:45:00|8070.3|8062.3|8071|8063|8075|8067|8069|8061|0
1732009800000|2024-11-19 09:50:00|8070|8062|8078.4|8070.4|8080.4|8072.4|8068.7|8060.7|0
1732010100000|2024-11-19 09:55:00|8078.2|8070.2|8074.9|8066.9|8080.2|8072.2|8072.9|8064.9|0
1732010400000|2024-11-19 10:00:00|8074.4|8066.4|8078.4|8070.4|8081.4|8073.4|8073.9|8065.9|0
1732010700000|2024-11-19 10:05:00|8077.9|8069.9|8077.9|8069.9|8083.9|8075.9|8077.9|8069.9|0
1732011000000|2024-11-19 10:10:00|8077.4|8069.4|8073.9|8065.9|8077.9|8069.9|8070.2|8062.2|0
1732011300000|2024-11-19 10:15:00|8073.7|8065.7|8080.7|8072.7|8083.2|8075.2|8073.4|8065.4|0
1732011600000|2024-11-19 10:20:00|8079.9|8071.9|8081.7|8073.7|8086.4|8078.4|8079.2|8071.2|0
1732011900000|2024-11-19 10:25:00|8081.4|8073.4|8071.9|8063.9|8081.4|8073.4|8070.9|8062.9|0
1732012200000|2024-11-19 10:30:00|8071.7|8063.7|8074.4|8066.4|8075.4|8067.4|8068.7|8060.7|0
1732012500000|2024-11-19 10:35:00|8074.7|8066.7|8077.9|8069.9|8080.4|8072.4|8071.4|8063.4|0
1732012800000|2024-11-19 10:40:00|8077.7|8069.7|8075.4|8067.4|8078.7|8070.7|8073.9|8065.9|0
1732013100000|2024-11-19 10:45:00|8075.2|8067.2|8083.9|8075.9|8085.4|8077.4|8074.4|8066.4|0
1732013400000|2024-11-19 10:50:00|8083.7|8075.7|8082.2|8074.2|8084.7|8076.7|8080.7|8072.7|0
1732013700000|2024-11-19 10:55:00|8081.9|8073.9|8082.2|8074.2|8085.2|8077.2|8080.2|8072.2|0
1732014000000|2024-11-19 11:00:00|8081.4|8073.4|8085.2|8077.2|8087.7|8079.7|8081.4|8073.4|0
1732014300000|2024-11-19 11:05:00|8084.7|8076.7|8084.2|8076.2|8087.4|8079.4|8083.4|8075.4|0
1732014600000|2024-11-19 11:10:00|8084.4|8076.4|8084.4|8076.4|8084.7|8076.7|8079.9|8071.9|0
1732014900000|2024-11-19 11:15:00|8084.2|8076.2|8080.4|8072.4|8086.2|8078.2|8079.9|8071.9|0
1732015200000|2024-11-19 11:20:00|8080.2|8072.2|8080.4|8072.4|8081.2|8073.2|8076.4|8068.4|0
1732015500000|2024-11-19 11:25:00|8080.7|8072.7|8078.9|8070.9|8081.9|8073.9|8077.7|8069.7|0
1732015800000|2024-11-19 11:30:00|8078.7|8070.7|8079.9|8071.9|8082.7|8074.7|8077.2|8069.2|0
1732016100000|2024-11-19 11:35:00|8080.2|8072.2|8081.2|8073.2|8081.2|8073.2|8076.9|8068.9|0
1732016400000|2024-11-19 11:40:00|8080.2|8072.2|8082.9|8074.9|8083.2|8075.2|8077.9|8069.9|0
1732016700000|2024-11-19 11:45:00|8082.7|8074.7|8073.7|8065.7|8082.7|8074.7|8073.7|8065.7|0
1732017000000|2024-11-19 11:50:00|8073.2|8065.2|8072.2|8064.2|8075.7|8067.7|8071.2|8063.2|0
1732017300000|2024-11-19 11:55:00|8072.4|8064.4|8076.2|8068.2|8076.2|8068.2|8068.4|8060.4|0
1732017600000|2024-11-19 12:00:00|8076.4|8068.4|8080.9|8072.9|8082.2|8074.2|8075.2|8067.2|0
1732017900000|2024-11-19 12:05:00|8080.7|8072.7|8084.4|8076.4|8084.4|8076.4|8078.2|8070.2|0
1732018200000|2024-11-19 12:10:00|8084.7|8076.7|8085.2|8077.2|8088.2|8080.2|8083.7|8075.7|0
1732018500000|2024-11-19 12:15:00|8085.4|8077.4|8082.4|8074.4|8086.2|8078.2|8081.7|8073.7|0
1732018800000|2024-11-19 12:20:00|8082.2|8074.2|8085.9|8077.9|8086.2|8078.2|8079.4|8071.4|0
1732019100000|2024-11-19 12:25:00|8085.7|8077.7|8089.2|8081.2|8089.2|8081.2|8085.7|8077.7|0
1732019400000|2024-11-19 12:30:00|8088.9|8080.9|8084.7|8076.7|8088.9|8080.9|8083.7|8075.7|0
1732019700000|2024-11-19 12:35:00|8084.2|8076.2|8079.9|8071.9|8084.9|8076.9|8079.9|8071.9|0
1732020000000|2024-11-19 12:40:00|8080|8072|8086.3|8078.3|8086.8|8078.8|8079.5|8071.5|0
1732020300000|2024-11-19 12:45:00|8085.8|8077.8|8087|8079|8088|8080|8083.5|8075.5|0
1732020600000|2024-11-19 12:50:00|8087.3|8079.3|8090.3|8082.3|8090.5|8082.5|8085|8077|0
1732020900000|2024-11-19 12:55:00|8089.8|8081.8|8088.3|8080.3|8090.5|8082.5|8087.5|8079.5|0
1732021200000|2024-11-19 13:00:00|8088|8080|8080.3|8072.3|8088|8080|8080.3|8072.3|0
1732021500000|2024-11-19 13:05:00|8080.8|8072.8|8079.3|8071.3|8082|8074|8079.3|8071.3|0
1732021800000|2024-11-19 13:10:00|8079.8|8071.8|8075|8067|8081.5|8073.5|8074.8|8066.8|0
1732022100000|2024-11-19 13:15:00|8075.3|8067.3|8074.8|8066.8|8075.5|8067.5|8071|8063|0
1732022400000|2024-11-19 13:20:00|8075.3|8067.3|8075.3|8067.3|8075.3|8067.3|8071.5|8063.5|0
1732022700000|2024-11-19 13:25:00|8075.8|8067.8|8078.8|8070.8|8079.8|8071.8|8075.5|8067.5|0
1732023000000|2024-11-19 13:30:00|8078.3|8070.3|8080.3|8072.3|8081.3|8073.3|8077.5|8069.5|0
1732023300000|2024-11-19 13:35:00|8080.5|8072.5|8086.8|8078.8|8087.8|8079.8|8080|8072|0
1732023600000|2024-11-19 13:40:00|8086.5|8078.5|8080.5|8072.5|8086.8|8078.8|8077.5|8069.5|0
1732023900000|2024-11-19 13:45:00|8080.8|8072.8|8072|8064|8084.5|8076.5|8071.5|8063.5|0
1732024200000|2024-11-19 13:50:00|8071.3|8063.3|8066.3|8058.3|8075.3|8067.3|8065.3|8057.3|0
1732024500000|2024-11-19 13:55:00|8066.5|8058.5|8059.8|8051.8|8070.3|8062.3|8059.3|8051.3|0
1732024800000|2024-11-19 14:00:00|8059.5|8051.5|8060.8|8052.8|8062.3|8054.3|8054.3|8046.3|0
1732025100000|2024-11-19 14:05:00|8060.3|8052.3|8066|8058|8070.8|8062.8|8055.8|8047.8|0
1732025400000|2024-11-19 14:10:00|8065.8|8057.8|8065.5|8057.5|8068.3|8060.3|8062.3|8054.3|0
1732025700000|2024-11-19 14:15:00|8065.3|8057.3|8061.3|8053.3|8066.3|8058.3|8061|8053|0
1732026000000|2024-11-19 14:20:00|8061|8053|8056.3|8048.3|8063|8055|8055.5|8047.5|0
1732026300000|2024-11-19 14:25:00|8056|8048|8064|8056|8064.3|8056.3|8054.8|8046.8|0
1732026600000|2024-11-19 14:30:00|8064.3|8056.3|8072.8|8064.8|8074.8|8066.8|8060.8|8052.8|0
1732026900000|2024-11-19 14:35:00|8071.3|8063.3|8071.3|8063.3|8072.8|8064.8|8068.5|8060.5|0
1732027200000|2024-11-19 14:40:00|8071|8063|8073.5|8065.5|8075.3|8067.3|8066.3|8058.3|0
1732027500000|2024-11-19 14:45:00|8073.3|8065.3|8069|8061|8079.3|8071.3|8065|8057|0
1732027800000|2024-11-19 14:50:00|8069.5|8061.5|8068.8|8060.8|8074.8|8066.8|8065.8|8057.8|0
1732028100000|2024-11-19 14:55:00|8068.5|8060.5|8070.8|8062.8|8073|8065|8067.3|8059.3|0
1732028400000|2024-11-19 15:00:00|8073|8065|8078.5|8070.5|8081|8073|8068.8|8060.8|0
1732028700000|2024-11-19 15:05:00|8079|8071|8084|8076|8085|8077|8078.3|8070.3|0
1732029000000|2024-11-19 15:10:00|8084.1|8076.1|8083.6|8075.6|8085.8|8077.8|8081.1|8073.1|0
1732029300000|2024-11-19 15:15:00|8083.3|8075.3|8083.1|8075.1|8085.6|8077.6|8079.6|8071.6|0
1732029600000|2024-11-19 15:20:00|8082.8|8074.8|8079.6|8071.6|8083.1|8075.1|8075.1|8067.1|0
1732029900000|2024-11-19 15:25:00|8079.3|8071.3|8079.6|8071.6|8080.6|8072.6|8077.3|8069.3|0
1732030200000|2024-11-19 15:30:00|8079.1|8071.1|8084.3|8076.3|8084.3|8076.3|8075.6|8067.6|0
1732030500000|2024-11-19 15:35:00|8083.8|8075.8|8090.1|8082.1|8091.3|8083.3|8083.1|8075.1|0
1732030800000|2024-11-19 15:40:00|8089.8|8081.8|8087.6|8079.6|8090.6|8082.6|8086.1|8078.1|0
1732031100000|2024-11-19 15:45:00|8087.8|8079.8|8086.6|8078.6|8088.6|8080.6|8083.3|8075.3|0
1732031400000|2024-11-19 15:50:00|8086.3|8078.3|8085.3|8077.3|8088.6|8080.6|8084.6|8076.6|0
1732031700000|2024-11-19 15:55:00|8085.1|8077.1|8087.6|8079.6|8088.3|8080.3|8084.6|8076.6|0
1732032000000|2024-11-19 16:00:00|8087.8|8079.8|8088.6|8080.6|8090.3|8082.3|8086.1|8078.1|0
1732032300000|2024-11-19 16:05:00|8088.1|8080.1|8091.1|8083.1|8091.1|8083.1|8087.8|8079.8|0
1732032600000|2024-11-19 16:10:00|8090.6|8082.6|8093.6|8085.6|8094.3|8086.3|8090.1|8082.1|0
1732032900000|2024-11-19 16:15:00|8094.1|8086.1|8096.6|8088.6|8098.6|8090.6|8094.1|8086.1|0
1732033200000|2024-11-19 16:20:00|8096.3|8088.3|8098.1|8090.1|8099.1|8091.1|8094.8|8086.8|0
1732033500000|2024-11-19 16:25:00|8097.8|8089.8|8105.6|8097.6|8105.8|8097.8|8097.6|8089.6|0
1732033800000|2024-11-19 16:30:00|8105.3|8097.3|8103.6|8095.6|8108.6|8100.6|8103.6|8095.6|0
1732034100000|2024-11-19 16:35:00|8102.8|8094.8|8103.8|8095.8|8108.1|8100.1|8102.3|8094.3|0
1732034400000|2024-11-19 16:40:00|8104.1|8096.1|8102.6|8094.6|8106.8|8098.8|8101.1|8093.1|0
1732034700000|2024-11-19 16:45:00|8102.3|8094.3|8099.6|8091.6|8102.3|8094.3|8099.6|8091.6|0
1732035000000|2024-11-19 16:50:00|8100.3|8092.3|8099.1|8091.1|8102.1|8094.1|8097.1|8089.1|0
1732035300000|2024-11-19 16:55:00|8098.8|8090.8|8103.6|8095.6|8104.8|8096.8|8098.1|8090.1|0
1732035600000|2024-11-19 17:00:00|8103.8|8095.8|8101.6|8093.6|8106.6|8098.6|8100.3|8092.3|0
1732035900000|2024-11-19 17:05:00|8101.8|8093.8|8103.3|8095.3|8104.3|8096.3|8100.8|8092.8|0
1732036200000|2024-11-19 17:10:00|8103.6|8095.6|8100.6|8092.6|8103.6|8095.6|8100.1|8092.1|0
1732036500000|2024-11-19 17:15:00|8101.1|8093.1|8100.6|8092.6|8102.8|8094.8|8100.3|8092.3|0
1732036800000|2024-11-19 17:20:00|8100.1|8092.1|8094.6|8086.6|8101.8|8093.8|8092.3|8084.3|0
1732037100000|2024-11-19 17:25:00|8095.1|8087.1|8099.1|8091.1|8099.3|8091.3|8095.1|8087.1|0
1732037400000|2024-11-19 17:30:00|8098.8|8090.8|8102.6|8094.6|8102.6|8094.6|8097.3|8089.3|0
1732037700000|2024-11-19 17:35:00|8102.1|8094.1|8102.1|8094.1|8103.6|8095.6|8101.1|8093.1|0
1732038000000|2024-11-19 17:40:00|8102.3|8094.3|8099.6|8091.6|8104.3|8096.3|8099.1|8091.1|0
1732038300000|2024-11-19 17:45:00|8099.8|8091.8|8097.3|8089.3|8100.8|8092.8|8096.6|8088.6|0
1732038600000|2024-11-19 17:50:00|8097.6|8089.6|8098.6|8090.6|8099.1|8091.1|8096.6|8088.6|0
1732038900000|2024-11-19 17:55:00|8098.3|8090.3|8097.6|8089.6|8099.6|8091.6|8097.1|8089.1|0
1732039200000|2024-11-19 18:00:00|8098.1|8090.1|8096.3|8088.3|8098.1|8090.1|8094.8|8086.8|0
1732039500000|2024-11-19 18:05:00|8096.6|8088.6|8102.1|8094.1|8102.6|8094.6|8096.6|8088.6|0
1732039800000|2024-11-19 18:10:00|8102.6|8094.6|8102.1|8094.1|8103.1|8095.1|8100.6|8092.6|0
1732040100000|2024-11-19 18:15:00|8101.8|8093.8|8101.6|8093.6|8103.1|8095.1|8100.6|8092.6|0
1732040400000|2024-11-19 18:20:00|8101.3|8093.3|8100.1|8092.1|8101.6|8093.6|8099.1|8091.1|0
1732040700000|2024-11-19 18:25:00|8099.8|8091.8|8102.6|8094.6|8102.6|8094.6|8099.8|8091.8|0
1732041000000|2024-11-19 18:30:00|8102.3|8094.3|8102.1|8094.1|8102.6|8094.6|8100.6|8092.6|0
1732041300000|2024-11-19 18:35:00|8101.8|8093.8|8103.1|8095.1|8103.1|8095.1|8099.6|8091.6|0
1732041600000|2024-11-19 18:40:00|8102.6|8094.6|8102.6|8094.6|8103.1|8095.1|8100.6|8092.6|0
1732041900000|2024-11-19 18:45:00|8102.8|8094.8|8105.1|8097.1|8106.3|8098.3|8102.6|8094.6|0
1732042200000|2024-11-19 18:50:00|8104.6|8096.6|8106.6|8098.6|8108.1|8100.1|8104.6|8096.6|0
1732042500000|2024-11-19 18:55:00|8106.1|8098.1|8110.1|8102.1|8111.1|8103.1|8106.1|8098.1|0
1732042800000|2024-11-19 19:00:00|8109.8|8101.8|8108.1|8100.1|8110.6|8102.6|8107.6|8099.6|0
1732043100000|2024-11-19 19:05:00|8108.6|8100.6|8110.1|8102.1|8110.6|8102.6|8107.3|8099.3|0
1732043400000|2024-11-19 19:10:00|8110.3|8102.3|8108.6|8100.6|8110.6|8102.6|8108.1|8100.1|0
1732043700000|2024-11-19 19:15:00|8108.1|8100.1|8105.8|8097.8|8108.6|8100.6|8104.3|8096.3|0
1732044000000|2024-11-19 19:20:00|8105.6|8097.6|8107.1|8099.1|8108.1|8100.1|8105.6|8097.6|0
1732044300000|2024-11-19 19:25:00|8106.6|8098.6|8104.8|8096.8|8107.1|8099.1|8104.1|8096.1|0
1732044600000|2024-11-19 19:30:00|8105.1|8097.1|8102.6|8094.6|8106.6|8098.6|8102.1|8094.1|0
1732044900000|2024-11-19 19:35:00|8102.3|8094.3|8099.6|8091.6|8102.6|8094.6|8098.6|8090.6|0
1732045200000|2024-11-19 19:40:00|8099.3|8091.3|8098.8|8090.8|8099.3|8091.3|8096.6|8088.6|0
1732045500000|2024-11-19 19:45:00|8099.1|8091.1|8094.6|8086.6|8099.6|8091.6|8094.1|8086.1|0
1732045800000|2024-11-19 19:50:00|8094.8|8086.8|8097.3|8089.3|8098.1|8090.1|8094.3|8086.3|0
1732046100000|2024-11-19 19:55:00|8097.6|8089.6|8096.8|8088.8|8099.6|8091.6|8096.1|8088.1|0
1732046400000|2024-11-19 20:00:00|8097.3|8089.3|8094.3|8086.3|8097.3|8089.3|8093.6|8085.6|0
1732046700000|2024-11-19 20:05:00|8094.6|8086.6|8096.6|8088.6|8096.8|8088.8|8093.6|8085.6|0
1732047000000|2024-11-19 20:10:00|8096.3|8088.3|8095.8|8087.8|8097.8|8089.8|8095.6|8087.6|0
1732047300000|2024-11-19 20:15:00|8096.1|8088.1|8098.6|8090.6|8098.8|8090.8|8094.6|8086.6|0
1732047600000|2024-11-19 20:20:00|8098.8|8090.8|8096.8|8088.8|8099.8|8091.8|8096.6|8088.6|0
1732047900000|2024-11-19 20:25:00|8097.1|8089.1|8098.1|8090.1|8098.6|8090.6|8097.1|8089.1|0
1732048200000|2024-11-19 20:30:00|8098.3|8090.3|8100.1|8092.1|8100.6|8092.6|8096.6|8088.6|0
1732048500000|2024-11-19 20:35:00|8100.3|8092.3|8101.3|8093.3|8102.1|8094.1|8100.1|8092.1|0
1732048800000|2024-11-19 20:40:00|8101.6|8093.6|8101.6|8093.6|8103.3|8095.3|8101.3|8093.3|0
1732049100000|2024-11-19 20:45:00|8101.1|8093.1|8101.1|8093.1|8101.6|8093.6|8099.3|8091.3|0
1732049400000|2024-11-19 20:50:00|8102.6|8094.6|8102.1|8094.1|8104.6|8096.6|8100.8|8092.8|0
1732049700000|2024-11-19 20:55:00|8102.3|8094.3|8098.2|8090.2|8102.6|8094.6|8096.1|8088.1|0
1732050000000|2024-11-19 21:00:00|8098.3|8090.3|8100.8|8092.8|8103.1|8095.1|8098.3|8090.3|0
1732050300000|2024-11-19 21:05:00|8100.9|8092.9|8102.5|8094.5|8103.5|8095.5|8100.8|8092.8|0
1732050600000|2024-11-19 21:10:00|8102.4|8094.4|8102.1|8094.1|8103.2|8095.2|8101.2|8093.2|0
1732050900000|2024-11-19 21:15:00|8102|8094|8101.4|8093.4|8102.1|8094.1|8100.8|8092.8|0
1732051200000|2024-11-19 21:20:00|8101.3|8093.3|8099.7|8091.7|8101.3|8093.3|8099.6|8091.6|0
1732051500000|2024-11-19 21:25:00|8099.6|8091.6|8100.3|8092.3|8100.4|8092.4|8099.3|8091.3|0
1732051800000|2024-11-19 21:30:00|8100.2|8092.2|8099.3|8091.3|8100.3|8092.3|8098.9|8090.9|0
1732052100000|2024-11-19 21:35:00|8099.2|8091.2|8100.7|8092.7|8101.1|8093.1|8099.2|8091.2|0
1732052400000|2024-11-19 21:40:00|8100.6|8092.6|8100.8|8092.8|8101.6|8093.6|8100.2|8092.2|0
1732052700000|2024-11-19 21:45:00|8100.7|8092.7|8100.4|8092.4|8100.8|8092.8|8100.1|8092.1|0
1732053000000|2024-11-19 21:50:00|8100.3|8092.3|8099.7|8091.7|8100.3|8092.3|8099.7|8091.7|0
1732053300000|2024-11-19 21:55:00|8099.6|8091.6|8098.6|8090.6|8100|8092|8098|8090|0
1732053600000|2024-11-19 22:00:00|8098.7|8090.7|8098.7|8090.7|8098.9|8090.9|8098.7|8090.7|0
1732053900000|2024-11-19 22:05:00|8098.6|8090.6|8098.6|8090.6|8098.6|8090.6|8098.5|8090.5|0
1732054200000|2024-11-19 22:10:00|8098.5|8090.5|8098.3|8090.3|8098.7|8090.7|8098.1|8090.1|0
1732054500000|2024-11-19 22:15:00|8098.4|8090.4|8097.9|8089.9|8098.4|8090.4|8097.8|8089.8|0
1732054800000|2024-11-19 22:20:00|8098|8090|8097.7|8089.7|8098|8090|8097.6|8089.6|0
1732055100000|2024-11-19 22:25:00|8097.8|8089.8|8097.8|8089.8|8097.9|8089.9|8097.7|8089.7|0
1732055400000|2024-11-19 22:30:00|8097.9|8089.9|8097.6|8089.6|8098|8090|8097.5|8089.5|0
1732055700000|2024-11-19 22:35:00|8097.4|8089.4|8097.6|8089.6|8097.7|8089.7|8097.4|8089.4|0
1732056000000|2024-11-19 22:40:00|8097.5|8089.5|8097.3|8089.3|8097.5|8089.5|8097.3|8089.3|0
1732056300000|2024-11-19 22:45:00|8097.4|8089.4|8098.7|8090.7|8098.7|8090.7|8097.4|8089.4|0
1732056600000|2024-11-19 22:50:00|8098.6|8090.6|8098.8|8090.8|8098.8|8090.8|8098.6|8090.6|0
1732056900000|2024-11-19 22:55:00|8098.9|8090.9|8098.7|8090.7|8099|8091|8098.7|8090.7|0
1732057200000|2024-11-19 23:00:00|8098.8|8090.8|8100.6|8092.6|8100.8|8092.8|8098.7|8090.7|0
1732057500000|2024-11-19 23:05:00|8100.7|8092.7|8103.9|8095.9|8104|8096|8100.7|8092.7|0
1732057800000|2024-11-19 23:10:00|8103.7|8095.7|8103.2|8095.2|8103.7|8095.7|8102.8|8094.8|0
1732058100000|2024-11-19 23:15:00|8103.1|8095.1|8105.2|8097.2|8105.2|8097.2|8102.8|8094.8|0
1732058400000|2024-11-19 23:20:00|8105.3|8097.3|8105.1|8097.1|8105.4|8097.4|8104|8096|0
1732058700000|2024-11-19 23:25:00|8105|8097|8104.1|8096.1|8105.7|8097.7|8104.1|8096.1|0
1732059000000|2024-11-19 23:30:00|8104|8096|8105|8097|8105.1|8097.1|8103|8095|0
1732059300000|2024-11-19 23:35:00|8105.1|8097.1|8105.1|8097.1|8105.5|8097.5|8104.4|8096.4|0
1732059600000|2024-11-19 23:40:00|8105.2|8097.2|8105.7|8097.7|8106.4|8098.4|8105.2|8097.2|0
1732059900000|2024-11-19 23:45:00|8105.6|8097.6|8105.5|8097.5|8105.7|8097.7|8104.8|8096.8|0
1732060200000|2024-11-19 23:50:00|8105.6|8097.6|8105.4|8097.4|8106.1|8098.1|8105|8097|0
1732060500000|2024-11-19 23:55:00|8105.5|8097.5|8105.8|8097.8|8105.9|8097.9|8105.3|8097.3|0
1732060800000|2024-11-20 00:00:00|8105.9|8097.9|8107|8099|8107|8099|8105.7|8097.7|0
1732061100000|2024-11-20 00:05:00|8107.1|8099.1|8107.2|8099.2|8107.5|8099.5|8106.5|8098.5|0
1732061400000|2024-11-20 00:10:00|8107.3|8099.3|8108.5|8100.5|8109.5|8101.5|8107.3|8099.3|0
1732061700000|2024-11-20 00:15:00|8108.4|8100.4|8112|8104|8116.1|8108.1|8108.4|8100.4|0
1732062000000|2024-11-20 00:20:00|8111.9|8103.9|8114.3|8106.3|8117.4|8109.4|8111.9|8103.9|0
1732062300000|2024-11-20 00:25:00|8114.8|8106.8|8112|8104|8115.3|8107.3|8112|8104|0
1732062600000|2024-11-20 00:30:00|8111.9|8103.9|8114.1|8106.1|8115|8107|8111.9|8103.9|0
1732062900000|2024-11-20 00:35:00|8114|8106|8113.9|8105.9|8114.8|8106.8|8111|8103|0
1732063200000|2024-11-20 00:40:00|8114.9|8106.9|8116.8|8108.8|8116.8|8108.8|8114.7|8106.7|0
1732063500000|2024-11-20 00:45:00|8117.7|8109.7|8117.8|8109.8|8117.8|8109.8|8114.5|8106.5|0
1732063800000|2024-11-20 00:50:00|8117.3|8109.3|8112.7|8104.7|8117.3|8109.3|8111.8|8103.8|0
1732064100000|2024-11-20 00:55:00|8112.8|8104.8|8109.6|8101.6|8113.8|8105.8|8108.4|8100.4|0
1732064400000|2024-11-20 01:00:00|8109.5|8101.5|8104.4|8096.4|8109.6|8101.6|8100.7|8092.7|0
1732064700000|2024-11-20 01:05:00|8104.7|8096.7|8100.7|8092.7|8105.4|8097.4|8099.7|8091.7|0
1732065000000|2024-11-20 01:10:00|8100.9|8092.9|8094.2|8086.2|8100.9|8092.9|8092.7|8084.7|0
1732065300000|2024-11-20 01:15:00|8093.9|8085.9|8100.2|8092.2|8100.7|8092.7|8093.9|8085.9|0
1732065600000|2024-11-20 01:20:00|8099.9|8091.9|8101.7|8093.7|8101.9|8093.9|8099.7|8091.7|0
1732065900000|2024-11-20 01:25:00|8101.9|8093.9|8101.2|8093.2|8103.4|8095.4|8100.7|8092.7|0
1732066200000|2024-11-20 01:30:00|8101.4|8093.4|8104.2|8096.2|8106.4|8098.4|8100.9|8092.9|0
1732066500000|2024-11-20 01:35:00|8104.7|8096.7|8106.4|8098.4|8106.7|8098.7|8104.2|8096.2|0
1732066800000|2024-11-20 01:40:00|8106.2|8098.2|8103.9|8095.9|8107.7|8099.7|8103.9|8095.9|0
1732067100000|2024-11-20 01:45:00|8103.4|8095.4|8102.4|8094.4|8105.2|8097.2|8101.7|8093.7|0
1732067400000|2024-11-20 01:50:00|8102.2|8094.2|8103.7|8095.7|8104.9|8096.9|8101.2|8093.2|0
1732067700000|2024-11-20 01:55:00|8103.9|8095.9|8101.7|8093.7|8103.9|8095.9|8100.7|8092.7|0
1732068000000|2024-11-20 02:00:00|8102.4|8094.4|8102.7|8094.7|8104.7|8096.7|8102.4|8094.4|0
1732068300000|2024-11-20 02:05:00|8102.9|8094.9|8104.9|8096.9|8105.2|8097.2|8102.7|8094.7|0
1732068600000|2024-11-20 02:10:00|8105.7|8097.7|8106.2|8098.2|8108.2|8100.2|8105.4|8097.4|0
1732068900000|2024-11-20 02:15:00|8105.9|8097.9|8105.4|8097.4|8105.9|8097.9|8102.4|8094.4|0
1732069200000|2024-11-20 02:20:00|8105.2|8097.2|8106.4|8098.4|8106.7|8098.7|8104.2|8096.2|0
1732069500000|2024-11-20 02:25:00|8106.7|8098.7|8106.4|8098.4|8107.9|8099.9|8105.9|8097.9|0
1732069800000|2024-11-20 02:30:00|8106.2|8098.2|8105.9|8097.9|8107.7|8099.7|8105.4|8097.4|0
1732070100000|2024-11-20 02:35:00|8106.2|8098.2|8106.2|8098.2|8106.7|8098.7|8105.4|8097.4|0
1732070400000|2024-11-20 02:40:00|8105.7|8097.7|8108.4|8100.4|8108.4|8100.4|8105.7|8097.7|0
1732070700000|2024-11-20 02:45:00|8108.2|8100.2|8109.9|8101.9|8109.9|8101.9|8107.7|8099.7|0
1732071000000|2024-11-20 02:50:00|8109.7|8101.7|8110.7|8102.7|8110.7|8102.7|8109.2|8101.2|0
1732071300000|2024-11-20 02:55:00|8110.4|8102.4|8109.4|8101.4|8110.7|8102.7|8109.4|8101.4|0
1732071600000|2024-11-20 03:00:00|8109.9|8101.9|8110.2|8102.2|8110.2|8102.2|8108.9|8100.9|0
1732071900000|2024-11-20 03:05:00|8110.4|8102.4|8109.9|8101.9|8110.9|8102.9|8109.4|8101.4|0
1732072200000|2024-11-20 03:10:00|8110.2|8102.2|8107.7|8099.7|8110.4|8102.4|8107.7|8099.7|0
1732072500000|2024-11-20 03:15:00|8107.4|8099.4|8107.4|8099.4|8107.4|8099.4|8105.7|8097.7|0
1732072800000|2024-11-20 03:20:00|8107.9|8099.9|8108.2|8100.2|8109.4|8101.4|8107.9|8099.9|0
1732073100000|2024-11-20 03:25:00|8108.4|8100.4|8107.2|8099.2|8109.2|8101.2|8106.4|8098.4|0
1732073400000|2024-11-20 03:30:00|8107.7|8099.7|8106.9|8098.9|8107.7|8099.7|8106.4|8098.4|0
1732073700000|2024-11-20 03:35:00|8107.2|8099.2|8106.7|8098.7|8107.4|8099.4|8106.4|8098.4|0
1732074000000|2024-11-20 03:40:00|8106.9|8098.9|8105.9|8097.9|8107.4|8099.4|8105.2|8097.2|0
1732074300000|2024-11-20 03:45:00|8105.4|8097.4|8101.9|8093.9|8106.2|8098.2|8101.9|8093.9|0
1732074600000|2024-11-20 03:50:00|8101.7|8093.7|8099.7|8091.7|8101.7|8093.7|8099.4|8091.4|0
1732074900000|2024-11-20 03:55:00|8099.9|8091.9|8100.7|8092.7|8101.4|8093.4|8098.2|8090.2|0
1732075200000|2024-11-20 04:00:00|8101.7|8093.7|8103.4|8095.4|8103.4|8095.4|8100.7|8092.7|0
1732075500000|2024-11-20 04:05:00|8103.7|8095.7|8102.2|8094.2|8103.9|8095.9|8101.7|8093.7|0
1732075800000|2024-11-20 04:10:00|8102.9|8094.9|8103.2|8095.2|8104.4|8096.4|8102.7|8094.7|0
1732076100000|2024-11-20 04:15:00|8102.9|8094.9|8103.4|8095.4|8104.7|8096.7|8101.7|8093.7|0
1732076400000|2024-11-20 04:20:00|8103.9|8095.9|8102.7|8094.7|8103.9|8095.9|8102.7|8094.7|0
1732076700000|2024-11-20 04:25:00|8103.4|8095.4|8104.4|8096.4|8104.7|8096.7|8103.2|8095.2|0
1732077000000|2024-11-20 04:30:00|8104.7|8096.7|8102.9|8094.9|8104.7|8096.7|8102.4|8094.4|0
1732077300000|2024-11-20 04:35:00|8103.9|8095.9|8102.7|8094.7|8103.9|8095.9|8102.2|8094.2|0
1732077600000|2024-11-20 04:40:00|8103.7|8095.7|8101.9|8093.9|8103.7|8095.7|8101.9|8093.9|0
1732077900000|2024-11-20 04:45:00|8102.2|8094.2|8102.2|8094.2|8104.2|8096.2|8102.2|8094.2|0
1732078200000|2024-11-20 04:50:00|8103.2|8095.2|8103.7|8095.7|8103.7|8095.7|8102.4|8094.4|0
1732078500000|2024-11-20 04:55:00|8103.4|8095.4|8104.4|8096.4|8105.9|8097.9|8102.7|8094.7|0
1732078800000|2024-11-20 05:00:00|8104.7|8096.7|8101.2|8093.2|8105.7|8097.7|8101.2|8093.2|0
1732079100000|2024-11-20 05:05:00|8100.9|8092.9|8101.7|8093.7|8102.4|8094.4|8100.4|8092.4|0
1732079400000|2024-11-20 05:10:00|8102.7|8094.7|8101.9|8093.9|8102.9|8094.9|8101.9|8093.9|0
1732079700000|2024-11-20 05:15:00|8102.2|8094.2|8104.4|8096.4|8105.4|8097.4|8101.7|8093.7|0
1732080000000|2024-11-20 05:20:00|8104.2|8096.2|8105.4|8097.4|8105.4|8097.4|8103.7|8095.7|0
1732080300000|2024-11-20 05:25:00|8104.9|8096.9|8104.4|8096.4|8105.4|8097.4|8104.2|8096.2|0
1732080600000|2024-11-20 05:30:00|8104.2|8096.2|8103.4|8095.4|8104.9|8096.9|8103.4|8095.4|0
1732080900000|2024-11-20 05:35:00|8103.2|8095.2|8102.9|8094.9|8103.9|8095.9|8101.9|8093.9|0
1732081200000|2024-11-20 05:40:00|8103.7|8095.7|8102.4|8094.4|8103.7|8095.7|8102.4|8094.4|0
1732081500000|2024-11-20 05:45:00|8102.2|8094.2|8100.9|8092.9|8102.9|8094.9|8100.7|8092.7|0
1732081800000|2024-11-20 05:50:00|8100.7|8092.7|8100.9|8092.9|8102.4|8094.4|8100.7|8092.7|0
1732082100000|2024-11-20 05:55:00|8101.7|8093.7|8102.9|8094.9|8103.7|8095.7|8100.9|8092.9|0
1732082400000|2024-11-20 06:00:00|8102.4|8094.4|8104.9|8096.9|8105.4|8097.4|8101.9|8093.9|0
1732082700000|2024-11-20 06:05:00|8105.2|8097.2|8104.4|8096.4|8105.7|8097.7|8104.4|8096.4|0
1732083000000|2024-11-20 06:10:00|8104.7|8096.7|8105.7|8097.7|8106.2|8098.2|8104.4|8096.4|0
1732083300000|2024-11-20 06:15:00|8105.4|8097.4|8106.2|8098.2|8108.4|8100.4|8105.4|8097.4|0
1732083600000|2024-11-20 06:20:00|8106.7|8098.7|8107.9|8099.9|8108.4|8100.4|8105.9|8097.9|0
1732083900000|2024-11-20 06:25:00|8108.2|8100.2|8113.9|8105.9|8113.9|8105.9|8107.9|8099.9|0
1732084200000|2024-11-20 06:30:00|8114.2|8106.2|8114.2|8106.2|8115.2|8107.2|8113.7|8105.7|0
1732084500000|2024-11-20 06:35:00|8113.9|8105.9|8117.2|8109.2|8117.4|8109.4|8113.9|8105.9|0
1732084800000|2024-11-20 06:40:00|8117.7|8109.7|8119.4|8111.4|8119.9|8111.9|8117.7|8109.7|0
1732085100000|2024-11-20 06:45:00|8119.2|8111.2|8117.7|8109.7|8119.9|8111.9|8117.7|8109.7|0
1732085400000|2024-11-20 06:50:00|8116.9|8108.9|8116.7|8108.7|8117.7|8109.7|8116.7|8108.7|0
1732085700000|2024-11-20 06:55:00|8116.2|8108.2|8109.2|8101.2|8116.2|8108.2|8109.2|8101.2|0
1732086000000|2024-11-20 07:00:00|8084.4|8076.4|8095.9|8087.9|8101.9|8093.9|8078.7|8070.7|0
1732086300000|2024-11-20 07:05:00|8096.2|8088.2|8100.4|8092.4|8101.9|8093.9|8095.7|8087.7|0
1732086600000|2024-11-20 07:10:00|8099.7|8091.7|8097.9|8089.9|8099.7|8091.7|8092.4|8084.4|0
1732086900000|2024-11-20 07:15:00|8098.2|8090.2|8103.9|8095.9|8106.4|8098.4|8096.9|8088.9|0
1732087200000|2024-11-20 07:20:00|8104.2|8096.2|8101.9|8093.9|8105.2|8097.2|8101.2|8093.2|0
1732087500000|2024-11-20 07:25:00|8102.2|8094.2|8097.4|8089.4|8103.2|8095.2|8095.9|8087.9|0
1732087800000|2024-11-20 07:30:00|8097.9|8089.9|8099.4|8091.4|8101.2|8093.2|8091.9|8083.9|0
1732088100000|2024-11-20 07:35:00|8099.7|8091.7|8102.4|8094.4|8102.9|8094.9|8098.4|8090.4|0
1732088400000|2024-11-20 07:40:00|8102.7|8094.7|8103.9|8095.9|8104.2|8096.2|8099.7|8091.7|0
1732088700000|2024-11-20 07:45:00|8104.2|8096.2|8102.4|8094.4|8105.4|8097.4|8099.4|8091.4|0
1732089000000|2024-11-20 07:50:00|8103.4|8095.4|8105.9|8097.9|8108.2|8100.2|8102.9|8094.9|0
1732089300000|2024-11-20 07:55:00|8106.2|8098.2|8107.4|8099.4|8110.7|8102.7|8103.4|8095.4|0
1732089600000|2024-11-20 08:00:00|8104.9|8096.9|8105.4|8097.4|8117.7|8109.7|8103.4|8095.4|0
1732089900000|2024-11-20 08:05:00|8104.9|8096.9|8114.7|8106.7|8117.7|8109.7|8104.9|8096.9|0
1732090200000|2024-11-20 08:10:00|8115.2|8107.2|8108.7|8100.7|8115.2|8107.2|8106.4|8098.4|0
1732090500000|2024-11-20 08:15:00|8108.4|8100.4|8118.2|8110.2|8119.7|8111.7|8107.4|8099.4|0
1732090800000|2024-11-20 08:20:00|8117.7|8109.7|8117.2|8109.2|8118.4|8110.4|8114.7|8106.7|0
1732091100000|2024-11-20 08:25:00|8116.9|8108.9|8122.2|8114.2|8124.2|8116.2|8114.4|8106.4|0
1732091400000|2024-11-20 08:30:00|8121.9|8113.9|8120.7|8112.7|8123.7|8115.7|8114.9|8106.9|0
1732091700000|2024-11-20 08:35:00|8121.7|8113.7|8124.2|8116.2|8127.9|8119.9|8121.7|8113.7|0
1732092000000|2024-11-20 08:40:00|8124.9|8116.9|8124.4|8116.4|8127.9|8119.9|8120.4|8112.4|0
1732092300000|2024-11-20 08:45:00|8124.6|8116.6|8130.9|8122.9|8131.4|8123.4|8124.6|8116.6|0
1732092600000|2024-11-20 08:50:00|8130.6|8122.6|8125.9|8117.9|8134.1|8126.1|8125.1|8117.1|0
1732092900000|2024-11-20 08:55:00|8126.1|8118.1|8127.4|8119.4|8129.4|8121.4|8125.1|8117.1|0
1732093200000|2024-11-20 09:00:00|8126.4|8118.4|8117.4|8109.4|8128.1|8120.1|8116.4|8108.4|0
1732093500000|2024-11-20 09:05:00|8117.6|8109.6|8120.9|8112.9|8121.4|8113.4|8116.1|8108.1|0
1732093800000|2024-11-20 09:10:00|8120.6|8112.6|8125.6|8117.6|8127.1|8119.1|8119.9|8111.9|0
1732094100000|2024-11-20 09:15:00|8125.9|8117.9|8125.1|8117.1|8126.6|8118.6|8120.4|8112.4|0
1732094400000|2024-11-20 09:20:00|8124.6|8116.6|8122.4|8114.4|8125.9|8117.9|8121.4|8113.4|0
1732094700000|2024-11-20 09:25:00|8122.9|8114.9|8124.6|8116.6|8126.9|8118.9|8122.4|8114.4|0
1732095000000|2024-11-20 09:30:00|8124.9|8116.9|8120.1|8112.1|8127.4|8119.4|8117.9|8109.9|0
1732095300000|2024-11-20 09:35:00|8120.6|8112.6|8125.4|8117.4|8127.9|8119.9|8119.9|8111.9|0
1732095600000|2024-11-20 09:40:00|8124.9|8116.9|8121.1|8113.1|8126.1|8118.1|8120.1|8112.1|0
1732095900000|2024-11-20 09:45:00|8120.6|8112.6|8114.6|8106.6|8120.6|8112.6|8114.1|8106.1|0
1732096200000|2024-11-20 09:50:00|8114.4|8106.4|8117.1|8109.1|8118.4|8110.4|8110.9|8102.9|0
1732096500000|2024-11-20 09:55:00|8117.4|8109.4|8115.9|8107.9|8118.4|8110.4|8111.6|8103.6|0
1732096800000|2024-11-20 10:00:00|8116.6|8108.6|8117.1|8109.1|8119.1|8111.1|8114.6|8106.6|0
1732097100000|2024-11-20 10:05:00|8116.9|8108.9|8117.9|8109.9|8120.6|8112.6|8116.6|8108.6|0
1732097400000|2024-11-20 10:10:00|8117.6|8109.6|8118.4|8110.4|8119.1|8111.1|8116.1|8108.1|0
1732097700000|2024-11-20 10:15:00|8118.1|8110.1|8119.6|8111.6|8122.9|8114.9|8117.9|8109.9|0
1732098000000|2024-11-20 10:20:00|8119.4|8111.4|8120.1|8112.1|8120.9|8112.9|8114.4|8106.4|0
1732098300000|2024-11-20 10:25:00|8120.4|8112.4|8117.4|8109.4|8123.1|8115.1|8117.1|8109.1|0
1732098600000|2024-11-20 10:30:00|8117.1|8109.1|8117.1|8109.1|8118.6|8110.6|8111.4|8103.4|0
1732098900000|2024-11-20 10:35:00|8117.4|8109.4|8123.9|8115.9|8123.9|8115.9|8115.6|8107.6|0
1732099200000|2024-11-20 10:40:00|8123.6|8115.6|8119.6|8111.6|8123.9|8115.9|8118.9|8110.9|0
1732099500000|2024-11-20 10:45:00|8119.4|8111.4|8115.4|8107.4|8119.4|8111.4|8114.6|8106.6|0
1732099800000|2024-11-20 10:50:00|8114.9|8106.9|8115.6|8107.6|8116.6|8108.6|8111.4|8103.4|0
1732100100000|2024-11-20 10:55:00|8115.4|8107.4|8110.6|8102.6|8115.6|8107.6|8109.4|8101.4|0
1732100400000|2024-11-20 11:00:00|8109.9|8101.9|8110.1|8102.1|8110.4|8102.4|8105.9|8097.9|0
1732100700000|2024-11-20 11:05:00|8109.9|8101.9|8110.6|8102.6|8111.1|8103.1|8108.1|8100.1|0
1732101000000|2024-11-20 11:10:00|8110.4|8102.4|8105.6|8097.6|8110.4|8102.4|8103.6|8095.6|0
1732101300000|2024-11-20 11:15:00|8105.9|8097.9|8110.4|8102.4|8110.4|8102.4|8105.4|8097.4|0
1732101600000|2024-11-20 11:20:00|8110.1|8102.1|8111.4|8103.4|8111.9|8103.9|8108.9|8100.9|0
1732101900000|2024-11-20 11:25:00|8111.1|8103.1|8110.1|8102.1|8111.1|8103.1|8107.6|8099.6|0
1732102200000|2024-11-20 11:30:00|8110.4|8102.4|8109.1|8101.1|8110.4|8102.4|8107.9|8099.9|0
1732102500000|2024-11-20 11:35:00|8108.9|8100.9|8103.1|8095.1|8111.9|8103.9|8103.1|8095.1|0
1732102800000|2024-11-20 11:40:00|8102.9|8094.9|8104.9|8096.9|8106.4|8098.4|8101.1|8093.1|0
1732103100000|2024-11-20 11:45:00|8104.4|8096.4|8106.4|8098.4|8106.4|8098.4|8103.4|8095.4|0
1732103400000|2024-11-20 11:50:00|8106.9|8098.9|8106.9|8098.9|8107.9|8099.9|8104.4|8096.4|0
1732103700000|2024-11-20 11:55:00|8107.1|8099.1|8104.6|8096.6|8108.1|8100.1|8104.6|8096.6|0
1732104000000|2024-11-20 12:00:00|8105.1|8097.1|8093.4|8085.4|8105.4|8097.4|8093.4|8085.4|0
1732104300000|2024-11-20 12:05:00|8093.9|8085.9|8093.6|8085.6|8097.4|8089.4|8092.1|8084.1|0
1732104600000|2024-11-20 12:10:00|8093.9|8085.9|8096.4|8088.4|8097.1|8089.1|8090.9|8082.9|0
1732104900000|2024-11-20 12:15:00|8096.6|8088.6|8096.1|8088.1|8098.9|8090.9|8094.4|8086.4|0
1732105200000|2024-11-20 12:20:00|8095.9|8087.9|8094.6|8086.6|8095.9|8087.9|8092.9|8084.9|0
1732105500000|2024-11-20 12:25:00|8094.4|8086.4|8097.4|8089.4|8097.9|8089.9|8092.4|8084.4|0
1732105800000|2024-11-20 12:30:00|8097.6|8089.6|8101.9|8093.9|8102.4|8094.4|8097.1|8089.1|0
1732106100000|2024-11-20 12:35:00|8102.4|8094.4|8102.6|8094.6|8103.6|8095.6|8100.6|8092.6|0
1732106400000|2024-11-20 12:40:00|8102.9|8094.9|8112.2|8104.2|8112.4|8104.4|8102.7|8094.7|0
1732106700000|2024-11-20 12:45:00|8112.4|8104.4|8112.2|8104.2|8116.2|8108.2|8110.4|8102.4|0
1732107000000|2024-11-20 12:50:00|8112.4|8104.4|8116.4|8108.4|8118.2|8110.2|8111.9|8103.9|0
1732107300000|2024-11-20 12:55:00|8116.7|8108.7|8114.9|8106.9|8117.2|8109.2|8114.7|8106.7|0
1732107600000|2024-11-20 13:00:00|8114.7|8106.7|8117.2|8109.2|8119.2|8111.2|8114.7|8106.7|0
1732107900000|2024-11-20 13:05:00|8117.7|8109.7|8118.7|8110.7|8119.7|8111.7|8116.7|8108.7|0
1732108200000|2024-11-20 13:10:00|8119.2|8111.2|8119.7|8111.7|8120.7|8112.7|8117.4|8109.4|0
1732108500000|2024-11-20 13:15:00|8120.2|8112.2|8120.9|8112.9|8122.7|8114.7|8119.2|8111.2|0
1732108800000|2024-11-20 13:20:00|8120.7|8112.7|8117.2|8109.2|8122.7|8114.7|8117.2|8109.2|0
1732109100000|2024-11-20 13:25:00|8117.4|8109.4|8120.2|8112.2|8122.2|8114.2|8117.4|8109.4|0
1732109400000|2024-11-20 13:30:00|8119.9|8111.9|8123.4|8115.4|8124.2|8116.2|8118.7|8110.7|0
1732109700000|2024-11-20 13:35:00|8123.7|8115.7|8121.7|8113.7|8126.2|8118.2|8121.2|8113.2|0
1732110000000|2024-11-20 13:40:00|8121.2|8113.2|8115.4|8107.4|8122.2|8114.2|8115.4|8107.4|0
1732110300000|2024-11-20 13:45:00|8115.7|8107.7|8118.4|8110.4|8118.4|8110.4|8115.2|8107.2|0
1732110600000|2024-11-20 13:50:00|8118.2|8110.2|8116.2|8108.2|8119.7|8111.7|8115.7|8107.7|0
1732110900000|2024-11-20 13:55:00|8116.4|8108.4|8114.4|8106.4|8117.2|8109.2|8111.7|8103.7|0
1732111200000|2024-11-20 14:00:00|8114.2|8106.2|8111.2|8103.2|8114.4|8106.4|8108.9|8100.9|0
1732111500000|2024-11-20 14:05:00|8111.4|8103.4|8111.4|8103.4|8115.4|8107.4|8109.9|8101.9|0
1732111800000|2024-11-20 14:10:00|8111.2|8103.2|8108.7|8100.7|8111.7|8103.7|8106.9|8098.9|0
1732112100000|2024-11-20 14:15:00|8109.2|8101.2|8112.2|8104.2|8112.2|8104.2|8108.7|8100.7|0
1732112400000|2024-11-20 14:20:00|8111.9|8103.9|8106.2|8098.2|8112.9|8104.9|8100.2|8092.2|0
1732112700000|2024-11-20 14:25:00|8105.9|8097.9|8110.2|8102.2|8110.4|8102.4|8104.4|8096.4|0
1732113000000|2024-11-20 14:30:00|8109.9|8101.9|8105.2|8097.2|8110.9|8102.9|8103.9|8095.9|0
1732113300000|2024-11-20 14:35:00|8104.9|8096.9|8091.7|8083.7|8104.9|8096.9|8089.7|8081.7|0
1732113600000|2024-11-20 14:40:00|8091.2|8083.2|8089.4|8081.4|8092.7|8084.7|8086.9|8078.9|0
1732113900000|2024-11-20 14:45:00|8088.7|8080.7|8096.2|8088.2|8099.7|8091.7|8087.7|8079.7|0
1732114200000|2024-11-20 14:50:00|8095.7|8087.7|8092.9|8084.9|8098.2|8090.2|8092.9|8084.9|0
1732114500000|2024-11-20 14:55:00|8093.7|8085.7|8089.2|8081.2|8097.7|8089.7|8088.2|8080.2|0
1732114800000|2024-11-20 15:00:00|8089.4|8081.4|8092.2|8084.2|8094.2|8086.2|8088.9|8080.9|0
1732115100000|2024-11-20 15:05:00|8091.7|8083.7|8085.2|8077.2|8091.9|8083.9|8084.2|8076.2|0
1732115400000|2024-11-20 15:10:00|8085.4|8077.4|8082.7|8074.7|8088.9|8080.9|8079.2|8071.2|0
1732115700000|2024-11-20 15:15:00|8082.9|8074.9|8084.7|8076.7|8087.2|8079.2|8079.7|8071.7|0
1732116000000|2024-11-20 15:20:00|8084.2|8076.2|8084.2|8076.2|8086.7|8078.7|8077.7|8069.7|0
1732116300000|2024-11-20 15:25:00|8083.7|8075.7|8087.9|8079.9|8088.4|8080.4|8082.7|8074.7|0
1732116600000|2024-11-20 15:30:00|8088.2|8080.2|8091.4|8083.4|8091.9|8083.9|8085.7|8077.7|0
1732116900000|2024-11-20 15:35:00|8090.7|8082.7|8095.4|8087.4|8095.7|8087.7|8088.7|8080.7|0
1732117200000|2024-11-20 15:40:00|8096.2|8088.2|8093.2|8085.2|8096.4|8088.4|8089.4|8081.4|0
1732117500000|2024-11-20 15:45:00|8092.9|8084.9|8096.9|8088.9|8097.2|8089.2|8092.7|8084.7|0
1732117800000|2024-11-20 15:50:00|8096.7|8088.7|8098.7|8090.7|8099.9|8091.9|8094.7|8086.7|0
1732118100000|2024-11-20 15:55:00|8098.9|8090.9|8098.7|8090.7|8100.2|8092.2|8096.7|8088.7|0
1732118400000|2024-11-20 16:00:00|8098.2|8090.2|8094.4|8086.4|8099.2|8091.2|8093.7|8085.7|0
1732118700000|2024-11-20 16:05:00|8094.7|8086.7|8091.7|8083.7|8095.7|8087.7|8089.7|8081.7|0
1732119000000|2024-11-20 16:10:00|8091.9|8083.9|8089.9|8081.9|8091.9|8083.9|8084.2|8076.2|0
1732119300000|2024-11-20 16:15:00|8090.2|8082.2|8093.7|8085.7|8093.9|8085.9|8087.9|8079.9|0
1732119600000|2024-11-20 16:20:00|8094.2|8086.2|8093.7|8085.7|8094.9|8086.9|8091.9|8083.9|0
1732119900000|2024-11-20 16:25:00|8093.2|8085.2|8088.2|8080.2|8093.9|8085.9|8086.7|8078.7|0
1732120200000|2024-11-20 16:30:00|8082.9|8074.9|8084.1|8076.1|8084.9|8076.9|8077.9|8069.9|0
1732120500000|2024-11-20 16:35:00|8084.9|8076.9|8090.4|8082.4|8090.6|8082.6|8083.4|8075.4|0
1732120800000|2024-11-20 16:40:00|8089.9|8081.9|8093.6|8085.6|8093.9|8085.9|8088.9|8080.9|0
1732121100000|2024-11-20 16:45:00|8093.9|8085.9|8095.1|8087.1|8096.1|8088.1|8091.4|8083.4|0
1732121400000|2024-11-20 16:50:00|8095.4|8087.4|8100.4|8092.4|8101.1|8093.1|8095.1|8087.1|0
1732121700000|2024-11-20 16:55:00|8100.9|8092.9|8098.9|8090.9|8102.9|8094.9|8098.9|8090.9|0
1732122000000|2024-11-20 17:00:00|8099.1|8091.1|8097.1|8089.1|8100.9|8092.9|8095.4|8087.4|0
1732122300000|2024-11-20 17:05:00|8097.4|8089.4|8095.9|8087.9|8098.4|8090.4|8094.9|8086.9|0
1732122600000|2024-11-20 17:10:00|8095.6|8087.6|8091.1|8083.1|8096.4|8088.4|8090.6|8082.6|0
1732122900000|2024-11-20 17:15:00|8091.4|8083.4|8085.4|8077.4|8092.9|8084.9|8085.4|8077.4|0
1732123200000|2024-11-20 17:20:00|8085.1|8077.1|8083.9|8075.9|8085.4|8077.4|8080.6|8072.6|0
1732123500000|2024-11-20 17:25:00|8084.1|8076.1|8090.4|8082.4|8091.1|8083.1|8083.9|8075.9|0
1732123800000|2024-11-20 17:30:00|8090.1|8082.1|8090.9|8082.9|8092.4|8084.4|8088.4|8080.4|0
1732124100000|2024-11-20 17:35:00|8090.6|8082.6|8092.1|8084.1|8092.9|8084.9|8090.4|8082.4|0
1732124400000|2024-11-20 17:40:00|8092.4|8084.4|8089.6|8081.6|8093.1|8085.1|8089.4|8081.4|0
1732124700000|2024-11-20 17:45:00|8089.9|8081.9|8090.1|8082.1|8091.4|8083.4|8088.6|8080.6|0
1732125000000|2024-11-20 17:50:00|8089.9|8081.9|8085.4|8077.4|8093.9|8085.9|8085.4|8077.4|0
1732125300000|2024-11-20 17:55:00|8084.9|8076.9|8081.1|8073.1|8086.1|8078.1|8079.4|8071.4|0
1732125600000|2024-11-20 18:00:00|8080.9|8072.9|8082.4|8074.4|8083.9|8075.9|8080.6|8072.6|0
1732125900000|2024-11-20 18:05:00|8082.1|8074.1|8082.1|8074.1|8083.4|8075.4|8080.4|8072.4|0
1732126200000|2024-11-20 18:10:00|8081.9|8073.9|8082.1|8074.1|8084.9|8076.9|8081.9|8073.9|0
1732126500000|2024-11-20 18:15:00|8081.9|8073.9|8079.4|8071.4|8083.4|8075.4|8079.4|8071.4|0
1732126800000|2024-11-20 18:20:00|8079.6|8071.6|8082.6|8074.6|8082.9|8074.9|8077.1|8069.1|0
1732127100000|2024-11-20 18:25:00|8082.9|8074.9|8083.9|8075.9|8085.4|8077.4|8082.1|8074.1|0
1732127400000|2024-11-20 18:30:00|8083.6|8075.6|8078.1|8070.1|8083.6|8075.6|8078.1|8070.1|0
1732127700000|2024-11-20 18:35:00|8077.9|8069.9|8076.9|8068.9|8080.1|8072.1|8076.9|8068.9|0
1732128000000|2024-11-20 18:40:00|8077.1|8069.1|8077.1|8069.1|8078.4|8070.4|8074.9|8066.9|0
1732128300000|2024-11-20 18:45:00|8076.9|8068.9|8077.4|8069.4|8077.6|8069.6|8074.9|8066.9|0
1732128600000|2024-11-20 18:50:00|8077.6|8069.6|8077.6|8069.6|8078.4|8070.4|8076.4|8068.4|0
1732128900000|2024-11-20 18:55:00|8077.4|8069.4|8078.1|8070.1|8079.1|8071.1|8076.9|8068.9|0
1732129200000|2024-11-20 19:00:00|8078.4|8070.4|8078.4|8070.4|8079.9|8071.9|8076.6|8068.6|0
1732129500000|2024-11-20 19:05:00|8078.1|8070.1|8076.9|8068.9|8078.9|8070.9|8075.9|8067.9|0
1732129800000|2024-11-20 19:10:00|8076.4|8068.4|8076.6|8068.6|8077.9|8069.9|8075.9|8067.9|0
1732130100000|2024-11-20 19:15:00|8076.4|8068.4|8076.9|8068.9|8078.1|8070.1|8076.1|8068.1|0
1732130400000|2024-11-20 19:20:00|8077.4|8069.4|8077.1|8069.1|8079.1|8071.1|8076.1|8068.1|0
1732130700000|2024-11-20 19:25:00|8077.4|8069.4|8079.1|8071.1|8079.9|8071.9|8077.1|8069.1|0
1732131000000|2024-11-20 19:30:00|8079.4|8071.4|8083.9|8075.9|8083.9|8075.9|8079.4|8071.4|0
1732131300000|2024-11-20 19:35:00|8083.4|8075.4|8085.9|8077.9|8086.9|8078.9|8082.4|8074.4|0
1732131600000|2024-11-20 19:40:00|8085.6|8077.6|8087.9|8079.9|8089.4|8081.4|8085.6|8077.6|0
1732131900000|2024-11-20 19:45:00|8088.1|8080.1|8089.4|8081.4|8090.6|8082.6|8087.9|8079.9|0
1732132200000|2024-11-20 19:50:00|8089.1|8081.1|8088.9|8080.9|8090.4|8082.4|8087.4|8079.4|0
1732132500000|2024-11-20 19:55:00|8089.1|8081.1|8086.9|8078.9|8089.6|8081.6|8085.6|8077.6|0
1732132800000|2024-11-20 20:00:00|8086.4|8078.4|8086.6|8078.6|8086.9|8078.9|8083.9|8075.9|0
1732133100000|2024-11-20 20:05:00|8086.4|8078.4|8086.6|8078.6|8087.6|8079.6|8084.4|8076.4|0
1732133400000|2024-11-20 20:10:00|8086.4|8078.4|8086.4|8078.4|8088.9|8080.9|8086.1|8078.1|0
1732133700000|2024-11-20 20:15:00|8085.9|8077.9|8089.6|8081.6|8090.4|8082.4|8085.6|8077.6|0
1732134000000|2024-11-20 20:20:00|8089.4|8081.4|8091.9|8083.9|8091.9|8083.9|8089.4|8081.4|0
1732134300000|2024-11-20 20:25:00|8091.6|8083.6|8092.4|8084.4|8093.4|8085.4|8091.6|8083.6|0
1732134600000|2024-11-20 20:30:00|8092.9|8084.9|8101.1|8093.1|8101.4|8093.4|8092.9|8084.9|0
1732134900000|2024-11-20 20:35:00|8101.4|8093.4|8101.6|8093.6|8102.1|8094.1|8097.9|8089.9|0
1732135200000|2024-11-20 20:40:00|8101.9|8093.9|8100.4|8092.4|8103.4|8095.4|8098.9|8090.9|0
1732135500000|2024-11-20 20:45:00|8100.6|8092.6|8104.9|8096.9|8104.9|8096.9|8099.9|8091.9|0
1732135800000|2024-11-20 20:50:00|8106.1|8098.1|8106.4|8098.4|8108.6|8100.6|8103.4|8095.4|0
1732136100000|2024-11-20 20:55:00|8106.6|8098.6|8109.6|8101.6|8109.6|8101.6|8105.4|8097.4|0
1732136400000|2024-11-20 21:00:00|8109.7|8101.7|8108.7|8100.7|8111.8|8103.8|8108.7|8100.7|0
1732136700000|2024-11-20 21:05:00|8108.6|8100.6|8108|8100|8110.2|8102.2|8108|8100|0
1732137000000|2024-11-20 21:10:00|8108.1|8100.1|8107.9|8099.9|8108.6|8100.6|8107.1|8099.1|0
1732137300000|2024-11-20 21:15:00|8108|8100|8107.2|8099.2|8108.3|8100.3|8106.7|8098.7|0
1732137600000|2024-11-20 21:20:00|8107.3|8099.3|8105|8097|8107.9|8099.9|8088.2|8080.2|0
1732137900000|2024-11-20 21:25:00|8105.1|8097.1|8098.8|8090.8|8105.9|8097.9|8098.6|8090.6|0
1732138200000|2024-11-20 21:30:00|8099|8091|8106.2|8098.2|8106.4|8098.4|8096.5|8088.5|0
1732138500000|2024-11-20 21:35:00|8105.7|8097.7|8103|8095|8106.7|8098.7|8101.6|8093.6|0
1732138800000|2024-11-20 21:40:00|8103.1|8095.1|8106.6|8098.6|8106.7|8098.7|8102.8|8094.8|0
1732139100000|2024-11-20 21:45:00|8106.5|8098.5|8108.4|8100.4|8109.2|8101.2|8106.1|8098.1|0
1732139400000|2024-11-20 21:50:00|8108.5|8100.5|8107.2|8099.2|8108.6|8100.6|8106.7|8098.7|0
1732139700000|2024-11-20 21:55:00|8107.3|8099.3|8109.1|8101.1|8110.8|8102.8|8107.3|8099.3|0
1732140000000|2024-11-20 22:00:00|8108|8100|8110.3|8102.3|8111.1|8103.1|8108|8100|0
1732140300000|2024-11-20 22:05:00|8110.2|8102.2|8111.1|8103.1|8111.2|8103.2|8110|8102|0
1732140600000|2024-11-20 22:10:00|8111.2|8103.2|8109.8|8101.8|8111.3|8103.3|8109.7|8101.7|0
1732140900000|2024-11-20 22:15:00|8109.9|8101.9|8109.9|8101.9|8110.5|8102.5|8109.8|8101.8|0
1732141200000|2024-11-20 22:20:00|8109.7|8101.7|8108.3|8100.3|8110.1|8102.1|8108.3|8100.3|0
1732141500000|2024-11-20 22:25:00|8108.2|8100.2|8108.9|8100.9|8108.9|8100.9|8107.9|8099.9|0
1732141800000|2024-11-20 22:30:00|8109|8101|8109.5|8101.5|8110.2|8102.2|8109|8101|0
1732142100000|2024-11-20 22:35:00|8109.3|8101.3|8108.6|8100.6|8109.3|8101.3|8108.4|8100.4|0
1732142400000|2024-11-20 22:40:00|8108.5|8100.5|8108.6|8100.6|8108.8|8100.8|8108.1|8100.1|0
1732142700000|2024-11-20 22:45:00|8108.5|8100.5|8108.7|8100.7|8108.7|8100.7|8108.1|8100.1|0
1732143000000|2024-11-20 22:50:00|8108.6|8100.6|8108.4|8100.4|8108.6|8100.6|8108.2|8100.2|0
1732143300000|2024-11-20 22:55:00|8108.5|8100.5|8108.7|8100.7|8109|8101|8108.4|8100.4|0
1732143600000|2024-11-20 23:00:00|8108.4|8100.4|8108.1|8100.1|8108.7|8100.7|8105.4|8097.4|0
1732143900000|2024-11-20 23:05:00|8108.2|8100.2|8107.3|8099.3|8108.4|8100.4|8107.3|8099.3|0
1732144200000|2024-11-20 23:10:00|8107.4|8099.4|8104.8|8096.8|8107.5|8099.5|8104.8|8096.8|0
1732144500000|2024-11-20 23:15:00|8104.9|8096.9|8103.2|8095.2|8104.9|8096.9|8102.6|8094.6|0
1732144800000|2024-11-20 23:20:00|8103.1|8095.1|8105.6|8097.6|8105.6|8097.6|8103.1|8095.1|0
1732145100000|2024-11-20 23:25:00|8105.5|8097.5|8106.2|8098.2|8107|8099|8105|8097|0
1732145400000|2024-11-20 23:30:00|8106.4|8098.4|8110.2|8102.2|8111.6|8103.6|8106.3|8098.3|0
1732145700000|2024-11-20 23:35:00|8110.3|8102.3|8111.7|8103.7|8111.7|8103.7|8110.1|8102.1|0
1732146000000|2024-11-20 23:40:00|8111.6|8103.6|8111.8|8103.8|8112.7|8104.7|8111.2|8103.2|0
1732146300000|2024-11-20 23:45:00|8111.6|8103.6|8111.6|8103.6|8112.3|8104.3|8111.4|8103.4|0
1732146600000|2024-11-20 23:50:00|8111.8|8103.8|8111.8|8103.8|8111.9|8103.9|8111.2|8103.2|0
1732146900000|2024-11-20 23:55:00|8111.7|8103.7|8111.4|8103.4|8111.9|8103.9|8111.3|8103.3|0
1732147200000|2024-11-21 00:00:00|8111.9|8103.9|8107.7|8099.7|8112.5|8104.5|8107.6|8099.6|0
1732147500000|2024-11-21 00:05:00|8107.6|8099.6|8107|8099|8108|8100|8106.2|8098.2|0
1732147800000|2024-11-21 00:10:00|8106.9|8098.9|8106.3|8098.3|8107.5|8099.5|8105.4|8097.4|0
1732148100000|2024-11-21 00:15:00|8106.2|8098.2|8105.1|8097.1|8106.5|8098.5|8104|8096|0
1732148400000|2024-11-21 00:20:00|8104.6|8096.6|8102|8094|8105.2|8097.2|8101.1|8093.1|0
1732148700000|2024-11-21 00:25:00|8102.1|8094.1|8100.5|8092.5|8102.8|8094.8|8100.5|8092.5|0
1732149000000|2024-11-21 00:30:00|8100.1|8092.1|8097.4|8089.4|8100.1|8092.1|8097.2|8089.2|0
1732149300000|2024-11-21 00:35:00|8097.3|8089.3|8095.5|8087.5|8097.6|8089.6|8094.2|8086.2|0
1732149600000|2024-11-21 00:40:00|8096|8088|8097.5|8089.5|8099.2|8091.2|8095.4|8087.4|0
1732149900000|2024-11-21 00:45:00|8097.6|8089.6|8094.8|8086.8|8097.6|8089.6|8094.7|8086.7|0
1732150200000|2024-11-21 00:50:00|8094.7|8086.7|8093.9|8085.9|8095.1|8087.1|8093.6|8085.6|0
1732150500000|2024-11-21 00:55:00|8094|8086|8090|8082|8095|8087|8090|8082|0
1732150800000|2024-11-21 01:00:00|8090.4|8082.4|8099.3|8091.3|8100.6|8092.6|8090.4|8082.4|0
1732151100000|2024-11-21 01:05:00|8099.1|8091.1|8102.1|8094.1|8103.1|8095.1|8099.1|8091.1|0
1732151400000|2024-11-21 01:10:00|8101.8|8093.8|8099.6|8091.6|8102.6|8094.6|8098.8|8090.8|0
1732151700000|2024-11-21 01:15:00|8099.3|8091.3|8100.3|8092.3|8101.3|8093.3|8098.1|8090.1|0
1732152000000|2024-11-21 01:20:00|8100.8|8092.8|8101.3|8093.3|8101.8|8093.8|8099.6|8091.6|0
1732152300000|2024-11-21 01:25:00|8101.1|8093.1|8098.8|8090.8|8101.6|8093.6|8098.6|8090.6|0
1732152600000|2024-11-21 01:30:00|8099.1|8091.1|8101.8|8093.8|8102.3|8094.3|8098.8|8090.8|0
1732152900000|2024-11-21 01:35:00|8101.6|8093.6|8100.6|8092.6|8103.8|8095.8|8098.6|8090.6|0
1732153200000|2024-11-21 01:40:00|8100.8|8092.8|8101.3|8093.3|8101.8|8093.8|8099.3|8091.3|0
1732153500000|2024-11-21 01:45:00|8101.6|8093.6|8102.8|8094.8|8104.6|8096.6|8100.3|8092.3|0
1732153800000|2024-11-21 01:50:00|8101.8|8093.8|8097.1|8089.1|8101.8|8093.8|8097.1|8089.1|0
1732154100000|2024-11-21 01:55:00|8096.8|8088.8|8096.6|8088.6|8097.1|8089.1|8095.1|8087.1|0
1732154400000|2024-11-21 02:00:00|8096.1|8088.1|8100.6|8092.6|8101.6|8093.6|8096.1|8088.1|0
1732154700000|2024-11-21 02:05:00|8101.3|8093.3|8104.3|8096.3|8105.3|8097.3|8100.6|8092.6|0
1732155000000|2024-11-21 02:10:00|8104.8|8096.8|8105.6|8097.6|8107.3|8099.3|8104.3|8096.3|0
1732155300000|2024-11-21 02:15:00|8105.3|8097.3|8105.1|8097.1|8106.1|8098.1|8104.3|8096.3|0
1732155600000|2024-11-21 02:20:00|8106.1|8098.1|8107.1|8099.1|8107.8|8099.8|8105.3|8097.3|0
1732155900000|2024-11-21 02:25:00|8107.3|8099.3|8106.3|8098.3|8107.3|8099.3|8105.6|8097.6|0
1732156200000|2024-11-21 02:30:00|8106.1|8098.1|8104.1|8096.1|8107.1|8099.1|8102.8|8094.8|0
1732156500000|2024-11-21 02:35:00|8103.6|8095.6|8104.3|8096.3|8105.1|8097.1|8102.1|8094.1|0
1732156800000|2024-11-21 02:40:00|8104.1|8096.1|8101.6|8093.6|8104.1|8096.1|8099.8|8091.8|0
1732157100000|2024-11-21 02:45:00|8101.8|8093.8|8102.8|8094.8|8103.3|8095.3|8101.6|8093.6|0
1732157400000|2024-11-21 02:50:00|8102.6|8094.6|8102.8|8094.8|8103.6|8095.6|8102.1|8094.1|0
1732157700000|2024-11-21 02:55:00|8102.6|8094.6|8102.6|8094.6|8104.6|8096.6|8102.1|8094.1|0
1732158000000|2024-11-21 03:00:00|8102.8|8094.8|8103.3|8095.3|8103.3|8095.3|8101.8|8093.8|0
1732158300000|2024-11-21 03:05:00|8102.6|8094.6|8103.1|8095.1|8104.1|8096.1|8102.3|8094.3|0
1732158600000|2024-11-21 03:10:00|8102.8|8094.8|8102.8|8094.8|8103.8|8095.8|8102.1|8094.1|0
1732158900000|2024-11-21 03:15:00|8102.6|8094.6|8103.8|8095.8|8104.8|8096.8|8102.6|8094.6|0
1732159200000|2024-11-21 03:20:00|8104.1|8096.1|8106.6|8098.6|8106.8|8098.8|8104.1|8096.1|0
1732159500000|2024-11-21 03:25:00|8106.8|8098.8|8106.6|8098.6|8106.8|8098.8|8106.1|8098.1|0
1732159800000|2024-11-21 03:30:00|8106.3|8098.3|8106.8|8098.8|8106.8|8098.8|8106.1|8098.1|0
1732160100000|2024-11-21 03:35:00|8106.6|8098.6|8108.3|8100.3|8108.6|8100.6|8106.6|8098.6|0
1732160400000|2024-11-21 03:40:00|8108.6|8100.6|8106.6|8098.6|8108.6|8100.6|8106.1|8098.1|0
1732160700000|2024-11-21 03:45:00|8106.8|8098.8|8107.1|8099.1|8107.6|8099.6|8105.6|8097.6|0
1732161000000|2024-11-21 03:50:00|8107.6|8099.6|8106.1|8098.1|8107.6|8099.6|8105.6|8097.6|0
1732161300000|2024-11-21 03:55:00|8105.8|8097.8|8104.6|8096.6|8106.6|8098.6|8104.1|8096.1|0
1732161600000|2024-11-21 04:00:00|8104.1|8096.1|8102.8|8094.8|8104.1|8096.1|8101.6|8093.6|0
1732161900000|2024-11-21 04:05:00|8102.6|8094.6|8106.1|8098.1|8106.8|8098.8|8102.6|8094.6|0
1732162200000|2024-11-21 04:10:00|8106.3|8098.3|8108.6|8100.6|8109.1|8101.1|8105.6|8097.6|0
1732162500000|2024-11-21 04:15:00|8108.3|8100.3|8107.8|8099.8|8108.3|8100.3|8107.3|8099.3|0
1732162800000|2024-11-21 04:20:00|8108.1|8100.1|8107.6|8099.6|8108.6|8100.6|8107.3|8099.3|0
1732163100000|2024-11-21 04:25:00|8107.8|8099.8|8105.6|8097.6|8108.3|8100.3|8105.6|8097.6|0
1732163400000|2024-11-21 04:30:00|8105.8|8097.8|8107.1|8099.1|8107.3|8099.3|8105.3|8097.3|0
1732163700000|2024-11-21 04:35:00|8107.3|8099.3|8107.1|8099.1|8108.6|8100.6|8106.8|8098.8|0
1732164000000|2024-11-21 04:40:00|8106.6|8098.6|8106.3|8098.3|8107.1|8099.1|8106.3|8098.3|0
1732164300000|2024-11-21 04:45:00|8105.8|8097.8|8105.3|8097.3|8106.3|8098.3|8104.8|8096.8|0
1732164600000|2024-11-21 04:50:00|8105.1|8097.1|8106.6|8098.6|8106.6|8098.6|8104.1|8096.1|0
1732164900000|2024-11-21 04:55:00|8106.8|8098.8|8106.6|8098.6|8107.1|8099.1|8104.8|8096.8|0
1732165200000|2024-11-21 05:00:00|8106.8|8098.8|8105.8|8097.8|8107.1|8099.1|8105.3|8097.3|0
1732165500000|2024-11-21 05:05:00|8106.3|8098.3|8108.8|8100.8|8109.1|8101.1|8106.3|8098.3|0
1732165800000|2024-11-21 05:10:00|8108.6|8100.6|8108.6|8100.6|8109.1|8101.1|8107.1|8099.1|0
1732166100000|2024-11-21 05:15:00|8109.1|8101.1|8110.3|8102.3|8111.1|8103.1|8109.1|8101.1|0
1732166400000|2024-11-21 05:20:00|8110.8|8102.8|8111.6|8103.6|8112.3|8104.3|8109.8|8101.8|0
1732166700000|2024-11-21 05:25:00|8111.8|8103.8|8111.1|8103.1|8111.8|8103.8|8109.8|8101.8|0
1732167000000|2024-11-21 05:30:00|8110.8|8102.8|8109.8|8101.8|8110.8|8102.8|8109.3|8101.3|0
1732167300000|2024-11-21 05:35:00|8110.1|8102.1|8108.1|8100.1|8110.1|8102.1|8106.6|8098.6|0
1732167600000|2024-11-21 05:40:00|8108.3|8100.3|8109.3|8101.3|8109.6|8101.6|8107.3|8099.3|0
1732167900000|2024-11-21 05:45:00|8109.6|8101.6|8110.8|8102.8|8111.1|8103.1|8108.6|8100.6|0
1732168200000|2024-11-21 05:50:00|8111.1|8103.1|8110.6|8102.6|8111.3|8103.3|8109.6|8101.6|0
1732168500000|2024-11-21 05:55:00|8111.1|8103.1|8110.8|8102.8|8111.3|8103.3|8109.8|8101.8|0
1732168800000|2024-11-21 06:00:00|8110.6|8102.6|8112.1|8104.1|8113.8|8105.8|8110.1|8102.1|0
1732169100000|2024-11-21 06:05:00|8111.8|8103.8|8112.1|8104.1|8112.6|8104.6|8109.3|8101.3|0
1732169400000|2024-11-21 06:10:00|8112.3|8104.3|8112.6|8104.6|8113.1|8105.1|8111.3|8103.3|0
1732169700000|2024-11-21 06:15:00|8112.8|8104.8|8113.8|8105.8|8114.6|8106.6|8112.8|8104.8|0
1732170000000|2024-11-21 06:20:00|8113.6|8105.6|8115.3|8107.3|8115.6|8107.6|8113.6|8105.6|0
1732170300000|2024-11-21 06:25:00|8115.8|8107.8|8118.6|8110.6|8118.8|8110.8|8115.3|8107.3|0
1732170600000|2024-11-21 06:30:00|8118.3|8110.3|8119.3|8111.3|8119.3|8111.3|8117.3|8109.3|0
1732170900000|2024-11-21 06:35:00|8119.6|8111.6|8118.1|8110.1|8119.6|8111.6|8115.8|8107.8|0
1732171200000|2024-11-21 06:40:00|8118.3|8110.3|8121.3|8113.3|8121.8|8113.8|8118.3|8110.3|0
1732171500000|2024-11-21 06:45:00|8121.1|8113.1|8120.8|8112.8|8121.1|8113.1|8120.3|8112.3|0
1732171800000|2024-11-21 06:50:00|8121.3|8113.3|8119.8|8111.8|8121.8|8113.8|8119.6|8111.6|0
1732172100000|2024-11-21 06:55:00|8119.3|8111.3|8121.3|8113.3|8121.8|8113.8|8119.3|8111.3|0
1732172400000|2024-11-21 07:00:00|8121.6|8113.6|8129.6|8121.6|8129.6|8121.6|8121.6|8113.6|0
1732172700000|2024-11-21 07:05:00|8129.8|8121.8|8125.3|8117.3|8130.8|8122.8|8124.8|8116.8|0
1732173000000|2024-11-21 07:10:00|8125.1|8117.1|8120.8|8112.8|8125.6|8117.6|8120.6|8112.6|0
1732173300000|2024-11-21 07:15:00|8122.3|8114.3|8122.3|8114.3|8122.3|8114.3|8119.3|8111.3|0
1732173600000|2024-11-21 07:20:00|8122.6|8114.6|8121.8|8113.8|8123.1|8115.1|8119.3|8111.3|0
1732173900000|2024-11-21 07:25:00|8122.1|8114.1|8106.1|8098.1|8124.3|8116.3|8103.3|8095.3|0
1732174200000|2024-11-21 07:30:00|8105.8|8097.8|8102.8|8094.8|8112.8|8104.8|8102.8|8094.8|0
1732174500000|2024-11-21 07:35:00|8103.1|8095.1|8104.3|8096.3|8108.1|8100.1|8098.3|8090.3|0
1732174800000|2024-11-21 07:40:00|8104.6|8096.6|8109.3|8101.3|8110.3|8102.3|8103.3|8095.3|0
1732175100000|2024-11-21 07:45:00|8109.6|8101.6|8113.8|8105.8|8115.3|8107.3|8108.1|8100.1|0
1732175400000|2024-11-21 07:50:00|8114.1|8106.1|8115.8|8107.8|8117.8|8109.8|8113.6|8105.6|0
1732175700000|2024-11-21 07:55:00|8115.6|8107.6|8100.8|8092.8|8115.8|8107.8|8100.3|8092.3|0
1732176000000|2024-11-21 08:00:00|8102.6|8094.6|8109.8|8101.8|8113.3|8105.3|8096.1|8088.1|0
1732176300000|2024-11-21 08:05:00|8110.1|8102.1|8109.1|8101.1|8112.8|8104.8|8105.6|8097.6|0
1732176600000|2024-11-21 08:10:00|8109.6|8101.6|8116.6|8108.6|8116.8|8108.8|8106.3|8098.3|0
1732176900000|2024-11-21 08:15:00|8116.3|8108.3|8107.1|8099.1|8116.6|8108.6|8103.1|8095.1|0
1732177200000|2024-11-21 08:20:00|8107.6|8099.6|8104.8|8096.8|8115.3|8107.3|8103.8|8095.8|0
1732177500000|2024-11-21 08:25:00|8104.3|8096.3|8101.8|8093.8|8107.1|8099.1|8098.8|8090.8|0
1732177800000|2024-11-21 08:30:00|8101.6|8093.6|8090.1|8082.1|8101.6|8093.6|8089.6|8081.6|0
1732178100000|2024-11-21 08:35:00|8092.3|8084.3|8087.3|8079.3|8092.3|8084.3|8085.8|8077.8|0
1732178400000|2024-11-21 08:40:00|8087.6|8079.6|8083.8|8075.8|8087.6|8079.6|8080.3|8072.3|0
1732178700000|2024-11-21 08:45:00|8084.1|8076.1|8088.3|8080.3|8093.1|8085.1|8083.3|8075.3|0
1732179000000|2024-11-21 08:50:00|8088.1|8080.1|8094.8|8086.8|8096.8|8088.8|8088.1|8080.1|0
1732179300000|2024-11-21 08:55:00|8094.6|8086.6|8097.1|8089.1|8098.8|8090.8|8093.6|8085.6|0
1732179600000|2024-11-21 09:00:00|8097.3|8089.3|8090.1|8082.1|8097.3|8089.3|8088.3|8080.3|0
1732179900000|2024-11-21 09:05:00|8090.3|8082.3|8089.3|8081.3|8095.8|8087.8|8089.1|8081.1|0
1732180200000|2024-11-21 09:10:00|8089.1|8081.1|8089.8|8081.8|8092.8|8084.8|8086.1|8078.1|0
1732180500000|2024-11-21 09:15:00|8089.6|8081.6|8085.6|8077.6|8094.8|8086.8|8085.6|8077.6|0
1732180800000|2024-11-21 09:20:00|8085.3|8077.3|8074.8|8066.8|8086.1|8078.1|8073.8|8065.8|0
1732181100000|2024-11-21 09:25:00|8074.6|8066.6|8070.1|8062.1|8080.3|8072.3|8069.6|8061.6|0
1732181400000|2024-11-21 09:30:00|8069.8|8061.8|8075.3|8067.3|8077.8|8069.8|8069.6|8061.6|0
1732181700000|2024-11-21 09:35:00|8075.6|8067.6|8075.3|8067.3|8078.1|8070.1|8072.8|8064.8|0
1732182000000|2024-11-21 09:40:00|8074.8|8066.8|8081.3|8073.3|8084.8|8076.8|8074.3|8066.3|0
1732182300000|2024-11-21 09:45:00|8080.8|8072.8|8082.3|8074.3|8088.3|8080.3|8079.8|8071.8|0
1732182600000|2024-11-21 09:50:00|8082.1|8074.1|8081.3|8073.3|8084.6|8076.6|8079.1|8071.1|0
1732182900000|2024-11-21 09:55:00|8081.1|8073.1|8090.6|8082.6|8092.3|8084.3|8080.6|8072.6|0
1732183200000|2024-11-21 10:00:00|8091.6|8083.6|8091.1|8083.1|8094.1|8086.1|8089.6|8081.6|0
1732183500000|2024-11-21 10:05:00|8090.8|8082.8|8098.6|8090.6|8099.6|8091.6|8090.8|8082.8|0
1732183800000|2024-11-21 10:10:00|8099.1|8091.1|8089.8|8081.8|8099.1|8091.1|8089.8|8081.8|0
1732184100000|2024-11-21 10:15:00|8089.6|8081.6|8088.6|8080.6|8091.6|8083.6|8088.1|8080.1|0
1732184400000|2024-11-21 10:20:00|8088.8|8080.8|8088.8|8080.8|8090.3|8082.3|8086.1|8078.1|0
1732184700000|2024-11-21 10:25:00|8088.6|8080.6|8088.8|8080.8|8090.1|8082.1|8085.6|8077.6|0
1732185000000|2024-11-21 10:30:00|8088.6|8080.6|8092.8|8084.8|8096.3|8088.3|8088.1|8080.1|0
1732185300000|2024-11-21 10:35:00|8092.3|8084.3|8098.8|8090.8|8099.3|8091.3|8092.3|8084.3|0
1732185600000|2024-11-21 10:40:00|8098.6|8090.6|8104.3|8096.3|8106.1|8098.1|8098.3|8090.3|0
1732185900000|2024-11-21 10:45:00|8104.6|8096.6|8100.8|8092.8|8105.3|8097.3|8099.8|8091.8|0
1732186200000|2024-11-21 10:50:00|8101.1|8093.1|8099.8|8091.8|8104.1|8096.1|8099.6|8091.6|0
1732186500000|2024-11-21 10:55:00|8100.1|8092.1|8106.3|8098.3|8106.6|8098.6|8097.6|8089.6|0
1732186800000|2024-11-21 11:00:00|8105.6|8097.6|8105.8|8097.8|8110.8|8102.8|8104.1|8096.1|0
1732187100000|2024-11-21 11:05:00|8105.6|8097.6|8112.8|8104.8|8114.1|8106.1|8104.8|8096.8|0
1732187400000|2024-11-21 11:10:00|8112.6|8104.6|8117.3|8109.3|8117.6|8109.6|8110.3|8102.3|0
1732187700000|2024-11-21 11:15:00|8117.1|8109.1|8118.6|8110.6|8119.1|8111.1|8116.1|8108.1|0
1732188000000|2024-11-21 11:20:00|8118.8|8110.8|8119.8|8111.8|8121.6|8113.6|8117.6|8109.6|0
1732188300000|2024-11-21 11:25:00|8119.6|8111.6|8124.6|8116.6|8124.8|8116.8|8118.6|8110.6|0
1732188600000|2024-11-21 11:30:00|8124.3|8116.3|8124.4|8116.4|8125.1|8117.1|8119.4|8111.4|0
1732188900000|2024-11-21 11:35:00|8123.9|8115.9|8119.4|8111.4|8125.1|8117.1|8116.9|8108.9|0
1732189200000|2024-11-21 11:40:00|8119.1|8111.1|8120.4|8112.4|8121.4|8113.4|8115.9|8107.9|0
1732189500000|2024-11-21 11:45:00|8120.1|8112.1|8114.1|8106.1|8120.4|8112.4|8114.1|8106.1|0
1732189800000|2024-11-21 11:50:00|8114.4|8106.4|8114.9|8106.9|8116.4|8108.4|8110.9|8102.9|0
1732190100000|2024-11-21 11:55:00|8114.6|8106.6|8112.9|8104.9|8115.6|8107.6|8112.4|8104.4|0
1732190400000|2024-11-21 12:00:00|8111.9|8103.9|8117.1|8109.1|8117.4|8109.4|8111.9|8103.9|0
1732190700000|2024-11-21 12:05:00|8117.4|8109.4|8120.9|8112.9|8122.4|8114.4|8117.4|8109.4|0
1732191000000|2024-11-21 12:10:00|8121.9|8113.9|8119.1|8111.1|8123.6|8115.6|8118.9|8110.9|0
1732191300000|2024-11-21 12:15:00|8119.4|8111.4|8123.6|8115.6|8124.1|8116.1|8118.9|8110.9|0
1732191600000|2024-11-21 12:20:00|8123.4|8115.4|8125.6|8117.6|8126.9|8118.9|8123.1|8115.1|0
1732191900000|2024-11-21 12:25:00|8125.9|8117.9|8122.1|8114.1|8127.4|8119.4|8121.9|8113.9|0
1732192200000|2024-11-21 12:30:00|8122.4|8114.4|8122.6|8114.6|8125.4|8117.4|8121.4|8113.4|0
1732192500000|2024-11-21 12:35:00|8122.4|8114.4|8123.6|8115.6|8123.6|8115.6|8119.4|8111.4|0
1732192800000|2024-11-21 12:40:00|8123.8|8115.8|8123.3|8115.3|8126.1|8118.1|8123.1|8115.1|0
1732193100000|2024-11-21 12:45:00|8123.1|8115.1|8118.1|8110.1|8124.1|8116.1|8116.3|8108.3|0
1732193400000|2024-11-21 12:50:00|8117.8|8109.8|8112.3|8104.3|8118.8|8110.8|8112.1|8104.1|0
1732193700000|2024-11-21 12:55:00|8112.6|8104.6|8114.1|8106.1|8114.1|8106.1|8111.1|8103.1|0
1732194000000|2024-11-21 13:00:00|8114.6|8106.6|8113.8|8105.8|8118.6|8110.6|8113.1|8105.1|0
1732194300000|2024-11-21 13:05:00|8114.1|8106.1|8113.3|8105.3|8115.6|8107.6|8112.3|8104.3|0
1732194600000|2024-11-21 13:10:00|8113.6|8105.6|8120.3|8112.3|8121.6|8113.6|8113.6|8105.6|0
1732194900000|2024-11-21 13:15:00|8120.1|8112.1|8126.6|8118.6|8127.1|8119.1|8120.1|8112.1|0
1732195200000|2024-11-21 13:20:00|8126.8|8118.8|8120.6|8112.6|8126.8|8118.8|8119.6|8111.6|0
1732195500000|2024-11-21 13:25:00|8121.1|8113.1|8119.8|8111.8|8121.1|8113.1|8117.6|8109.6|0
1732195800000|2024-11-21 13:30:00|8119.6|8111.6|8117.1|8109.1|8121.1|8113.1|8115.3|8107.3|0
1732196100000|2024-11-21 13:35:00|8116.6|8108.6|8118.6|8110.6|8119.6|8111.6|8115.8|8107.8|0
1732196400000|2024-11-21 13:40:00|8118.1|8110.1|8120.6|8112.6|8121.6|8113.6|8118.1|8110.1|0
1732196700000|2024-11-21 13:45:00|8120.1|8112.1|8118.6|8110.6|8120.6|8112.6|8113.6|8105.6|0
1732197000000|2024-11-21 13:50:00|8118.1|8110.1|8115.1|8107.1|8119.1|8111.1|8113.6|8105.6|0
1732197300000|2024-11-21 13:55:00|8114.6|8106.6|8119.8|8111.8|8120.6|8112.6|8114.1|8106.1|0
1732197600000|2024-11-21 14:00:00|8120.1|8112.1|8118.1|8110.1|8122.6|8114.6|8116.6|8108.6|0
1732197900000|2024-11-21 14:05:00|8118.8|8110.8|8120.6|8112.6|8122.1|8114.1|8114.6|8106.6|0
1732198200000|2024-11-21 14:10:00|8120.8|8112.8|8122.1|8114.1|8123.6|8115.6|8120.1|8112.1|0
1732198500000|2024-11-21 14:15:00|8121.6|8113.6|8117.6|8109.6|8122.1|8114.1|8117.6|8109.6|0
1732198800000|2024-11-21 14:20:00|8117.8|8109.8|8124.6|8116.6|8124.6|8116.6|8117.8|8109.8|0
1732199100000|2024-11-21 14:25:00|8124.8|8116.8|8125.8|8117.8|8133.1|8125.1|8124.6|8116.6|0
1732199400000|2024-11-21 14:30:00|8126.1|8118.1|8122.8|8114.8|8127.1|8119.1|8120.1|8112.1|0
1732199700000|2024-11-21 14:35:00|8122.6|8114.6|8113.8|8105.8|8122.6|8114.6|8109.6|8101.6|0
1732200000000|2024-11-21 14:40:00|8115.3|8107.3|8132.6|8124.6|8133.6|8125.6|8115.3|8107.3|0
1732200300000|2024-11-21 14:45:00|8133.1|8125.1|8135.8|8127.8|8139.1|8131.1|8130.6|8122.6|0
1732200600000|2024-11-21 14:50:00|8135.3|8127.3|8127.3|8119.3|8138.8|8130.8|8123.6|8115.6|0
1732200900000|2024-11-21 14:55:00|8127.1|8119.1|8126.6|8118.6|8128.6|8120.6|8125.3|8117.3|0
1732201200000|2024-11-21 15:00:00|8126.8|8118.8|8122.1|8114.1|8127.6|8119.6|8118.6|8110.6|0
1732201500000|2024-11-21 15:05:00|8122.6|8114.6|8121.8|8113.8|8125.1|8117.1|8118.6|8110.6|0
1732201800000|2024-11-21 15:10:00|8122.1|8114.1|8139.5|8131.5|8140.2|8132.2|8120.7|8112.7|0
1732202100000|2024-11-21 15:15:00|8138.7|8130.7|8139.7|8131.7|8140|8132|8135.7|8127.7|0
1732202400000|2024-11-21 15:20:00|8140|8132|8136|8128|8140.2|8132.2|8132.2|8124.2|0
1732202700000|2024-11-21 15:25:00|8136.5|8128.5|8132|8124|8137.7|8129.7|8129.5|8121.5|0
1732203000000|2024-11-21 15:30:00|8132.5|8124.5|8130|8122|8135.5|8127.5|8130|8122|0
1732203300000|2024-11-21 15:35:00|8129.7|8121.7|8135|8127|8137.7|8129.7|8129.7|8121.7|0
1732203600000|2024-11-21 15:40:00|8135.2|8127.2|8141.5|8133.5|8145.2|8137.2|8135.2|8127.2|0
1732203900000|2024-11-21 15:45:00|8142|8134|8145.7|8137.7|8146.7|8138.7|8140.5|8132.5|0
1732204200000|2024-11-21 15:50:00|8146.2|8138.2|8153.7|8145.7|8154|8146|8144.5|8136.5|0
1732204500000|2024-11-21 15:55:00|8154.2|8146.2|8153.5|8145.5|8157.5|8149.5|8152|8144|0
1732204800000|2024-11-21 16:00:00|8154|8146|8155.5|8147.5|8155.5|8147.5|8150.5|8142.5|0
1732205100000|2024-11-21 16:05:00|8155|8147|8151.2|8143.2|8158|8150|8150.2|8142.2|0
1732205400000|2024-11-21 16:10:00|8151.5|8143.5|8152|8144|8153.5|8145.5|8149|8141|0
1732205700000|2024-11-21 16:15:00|8151.5|8143.5|8152.5|8144.5|8153.7|8145.7|8149.7|8141.7|0
1732206000000|2024-11-21 16:20:00|8152.2|8144.2|8155.5|8147.5|8156|8148|8150.7|8142.7|0
1732206300000|2024-11-21 16:25:00|8155.2|8147.2|8156.2|8148.2|8157|8149|8153.5|8145.5|0
1732206600000|2024-11-21 16:30:00|8156.5|8148.5|8152.7|8144.7|8157|8149|8150|8142|0
1732206900000|2024-11-21 16:35:00|8153|8145|8153|8145|8155.7|8147.7|8149.2|8141.2|0
1732207200000|2024-11-21 16:40:00|8153.2|8145.2|8154|8146|8156|8148|8152|8144|0
1732207500000|2024-11-21 16:45:00|8153.5|8145.5|8147.5|8139.5|8155|8147|8145.5|8137.5|0
1732207800000|2024-11-21 16:50:00|8148|8140|8146|8138|8148|8140|8144.5|8136.5|0
1732208100000|2024-11-21 16:55:00|8145.5|8137.5|8149.5|8141.5|8150|8142|8145|8137|0
1732208400000|2024-11-21 17:00:00|8149.2|8141.2|8145|8137|8149.7|8141.7|8144.7|8136.7|0
1732208700000|2024-11-21 17:05:00|8144.7|8136.7|8150.2|8142.2|8150.5|8142.5|8144.7|8136.7|0
1732209000000|2024-11-21 17:10:00|8150.5|8142.5|8154.2|8146.2|8154.2|8146.2|8149|8141|0
1732209300000|2024-11-21 17:15:00|8153.7|8145.7|8157.7|8149.7|8158|8150|8152.7|8144.7|0
1732209600000|2024-11-21 17:20:00|8158|8150|8161.5|8153.5|8162|8154|8156.5|8148.5|0
1732209900000|2024-11-21 17:25:00|8162|8154|8165.7|8157.7|8167.5|8159.5|8161|8153|0
1732210200000|2024-11-21 17:30:00|8166|8158|8168|8160|8168|8160|8164.5|8156.5|0
1732210500000|2024-11-21 17:35:00|8168.2|8160.2|8167.7|8159.7|8169|8161|8166.2|8158.2|0
1732210800000|2024-11-21 17:40:00|8168|8160|8170|8162|8170.2|8162.2|8167.2|8159.2|0
1732211100000|2024-11-21 17:45:00|8170.2|8162.2|8172.2|8164.2|8173.7|8165.7|8170|8162|0
1732211400000|2024-11-21 17:50:00|8172.5|8164.5|8174.5|8166.5|8175|8167|8171.5|8163.5|0
1732211700000|2024-11-21 17:55:00|8174.2|8166.2|8173.7|8165.7|8174.2|8166.2|8172|8164|0
1732212000000|2024-11-21 18:00:00|8174|8166|8176.5|8168.5|8176.5|8168.5|8173.7|8165.7|0
1732212300000|2024-11-21 18:05:00|8176.7|8168.7|8179|8171|8180|8172|8176.7|8168.7|0
1732212600000|2024-11-21 18:10:00|8179.2|8171.2|8172.2|8164.2|8179.5|8171.5|8172|8164|0
1732212900000|2024-11-21 18:15:00|8172.5|8164.5|8176.5|8168.5|8176.5|8168.5|8170.5|8162.5|0
1732213200000|2024-11-21 18:20:00|8176.7|8168.7|8177|8169|8177.5|8169.5|8173.5|8165.5|0
1732213500000|2024-11-21 18:25:00|8177.2|8169.2|8179.5|8171.5|8179.7|8171.7|8175|8167|0
1732213800000|2024-11-21 18:30:00|8179|8171|8179.7|8171.7|8181|8173|8179|8171|0
1732214100000|2024-11-21 18:35:00|8179.5|8171.5|8176|8168|8180|8172|8175.5|8167.5|0
1732214400000|2024-11-21 18:40:00|8176.5|8168.5|8174|8166|8176.5|8168.5|8172.5|8164.5|0
1732214700000|2024-11-21 18:45:00|8174.2|8166.2|8171.7|8163.7|8175.2|8167.2|8171.5|8163.5|0
1732215000000|2024-11-21 18:50:00|8171.5|8163.5|8174.5|8166.5|8174.7|8166.7|8171|8163|0
1732215300000|2024-11-21 18:55:00|8174.2|8166.2|8173|8165|8174.5|8166.5|8172.5|8164.5|0
1732215600000|2024-11-21 19:00:00|8172.7|8164.7|8173|8165|8174.5|8166.5|8171.5|8163.5|0
1732215900000|2024-11-21 19:05:00|8173.2|8165.2|8172|8164|8173.7|8165.7|8171|8163|0
1732216200000|2024-11-21 19:10:00|8171.7|8163.7|8175|8167|8175|8167|8171|8163|0
1732216500000|2024-11-21 19:15:00|8174.7|8166.7|8171|8163|8175|8167|8170.7|8162.7|0
1732216800000|2024-11-21 19:20:00|8171.2|8163.2|8175|8167|8175.5|8167.5|8171|8163|0
1732217100000|2024-11-21 19:25:00|8174.7|8166.7|8177|8169|8177|8169|8174.5|8166.5|0
1732217400000|2024-11-21 19:30:00|8177.5|8169.5|8176|8168|8177.5|8169.5|8174.7|8166.7|0
1732217700000|2024-11-21 19:35:00|8176.2|8168.2|8177.5|8169.5|8178|8170|8175|8167|0
1732218000000|2024-11-21 19:40:00|8177.7|8169.7|8177|8169|8178.2|8170.2|8176|8168|0
1732218300000|2024-11-21 19:45:00|8176.7|8168.7|8178|8170|8178|8170|8175.5|8167.5|0
1732218600000|2024-11-21 19:50:00|8178.2|8170.2|8179|8171|8179|8171|8175.5|8167.5|0
1732218900000|2024-11-21 19:55:00|8178.7|8170.7|8178|8170|8179.5|8171.5|8177.5|8169.5|0
1732219200000|2024-11-21 20:00:00|8177.5|8169.5|8179.5|8171.5|8179.7|8171.7|8177.5|8169.5|0
1732219500000|2024-11-21 20:05:00|8179.2|8171.2|8180.7|8172.7|8181|8173|8178.5|8170.5|0
1732219800000|2024-11-21 20:10:00|8180.5|8172.5|8177.5|8169.5|8181.7|8173.7|8177.5|8169.5|0
1732220100000|2024-11-21 20:15:00|8177.7|8169.7|8180|8172|8180.5|8172.5|8177.7|8169.7|0
1732220400000|2024-11-21 20:20:00|8179.7|8171.7|8178|8170|8180.5|8172.5|8178|8170|0
1732220700000|2024-11-21 20:25:00|8178.2|8170.2|8180.5|8172.5|8181.5|8173.5|8178.2|8170.2|0
1732221000000|2024-11-21 20:30:00|8180.7|8172.7|8177.2|8169.2|8181|8173|8177|8169|0
1732221300000|2024-11-21 20:35:00|8177.5|8169.5|8178|8170|8178|8170|8175.5|8167.5|0
1732221600000|2024-11-21 20:40:00|8177.7|8169.7|8179|8171|8179|8171|8176|8168|0
1732221900000|2024-11-21 20:45:00|8178.7|8170.7|8180|8172|8180.7|8172.7|8178.5|8170.5|0
1732222200000|2024-11-21 20:50:00|8180.2|8172.2|8184|8176|8184|8176|8180.2|8172.2|0
1732222500000|2024-11-21 20:55:00|8183.5|8175.5|8185.3|8177.3|8190.2|8182.2|8183|8175|0
1732222800000|2024-11-21 21:00:00|8185.4|8177.4|8183|8175|8185.4|8177.4|8181.9|8173.9|0
1732223100000|2024-11-21 21:05:00|8182.7|8174.7|8181.8|8173.8|8182.7|8174.7|8181.2|8173.2|0
1732223400000|2024-11-21 21:10:00|8181.6|8173.6|8181.3|8173.3|8182.8|8174.8|8180.9|8172.9|0
1732223700000|2024-11-21 21:15:00|8181.4|8173.4|8180.5|8172.5|8181.5|8173.5|8180.4|8172.4|0
1732224000000|2024-11-21 21:20:00|8180.6|8172.6|8177.8|8169.8|8181.2|8173.2|8177.7|8169.7|0
1732224300000|2024-11-21 21:25:00|8177.7|8169.7|8177.7|8169.7|8177.9|8169.9|8177.2|8169.2|0
1732224600000|2024-11-21 21:30:00|8177.6|8169.6|8178.3|8170.3|8178.9|8170.9|8177.5|8169.5|0
1732224900000|2024-11-21 21:35:00|8178.4|8170.4|8177.8|8169.8|8179|8171|8177.5|8169.5|0
1732225200000|2024-11-21 21:40:00|8177.7|8169.7|8177.7|8169.7|8177.8|8169.8|8176.7|8168.7|0
1732225500000|2024-11-21 21:45:00|8177.6|8169.6|8178.8|8170.8|8178.9|8170.9|8175.9|8167.9|0
1732225800000|2024-11-21 21:50:00|8178.9|8170.9|8179|8171|8180.3|8172.3|8178.7|8170.7|0
1732226100000|2024-11-21 21:55:00|8178.8|8170.8|8177.9|8169.9|8179|8171|8177.6|8169.6|0
1732226400000|2024-11-21 22:00:00|8178|8170|8177.6|8169.6|8178.1|8170.1|8177.6|8169.6|0
1732226700000|2024-11-21 22:05:00|8177.3|8169.3|8176.4|8168.4|8177.3|8169.3|8176.4|8168.4|0
1732227000000|2024-11-21 22:10:00|8176.5|8168.5|8177.1|8169.1|8177.5|8169.5|8176.3|8168.3|0
1732227300000|2024-11-21 22:15:00|8177.2|8169.2|8177.1|8169.1|8177.2|8169.2|8177|8169|0
1732227600000|2024-11-21 22:20:00|8177|8169|8177.2|8169.2|8177.2|8169.2|8176.8|8168.8|0
1732228200000|2024-11-21 22:30:00|8177.6|8169.6|8177.6|8169.6|8178.1|8170.1|8177.6|8169.6|0
1732228500000|2024-11-21 22:35:00|8177.7|8169.7|8177.7|8169.7|8177.7|8169.7|8177.6|8169.6|0
1732228800000|2024-11-21 22:40:00|8177.6|8169.6|8177.3|8169.3|8178|8170|8177.3|8169.3|0
1732229400000|2024-11-21 22:50:00|8177.2|8169.2|8176.8|8168.8|8177.2|8169.2|8176.8|8168.8|0
1732229700000|2024-11-21 22:55:00|8176.7|8168.7|8176.6|8168.6|8176.8|8168.8|8176.5|8168.5|0
1732230000000|2024-11-21 23:00:00|8175.9|8167.9|8175.4|8167.4|8175.9|8167.9|8173.1|8165.1|0
1732230300000|2024-11-21 23:05:00|8175.5|8167.5|8175.5|8167.5|8176.1|8168.1|8174.7|8166.7|0
1732230600000|2024-11-21 23:10:00|8175.6|8167.6|8175.1|8167.1|8176.9|8168.9|8174.8|8166.8|0
1732230900000|2024-11-21 23:15:00|8175.2|8167.2|8174.7|8166.7|8175.5|8167.5|8174.5|8166.5|0
1732231200000|2024-11-21 23:20:00|8174.6|8166.6|8175.5|8167.5|8175.5|8167.5|8173.7|8165.7|0
1732231500000|2024-11-21 23:25:00|8175.6|8167.6|8177.8|8169.8|8178|8170|8175.6|8167.6|0
1732231800000|2024-11-21 23:30:00|8177.9|8169.9|8178.4|8170.4|8178.6|8170.6|8177.6|8169.6|0
1732232100000|2024-11-21 23:35:00|8178.5|8170.5|8177.4|8169.4|8179|8171|8177.3|8169.3|0
1732232400000|2024-11-21 23:40:00|8177.3|8169.3|8177.3|8169.3|8178|8170|8177.2|8169.2|0
1732232700000|2024-11-21 23:45:00|8177.2|8169.2|8176.4|8168.4|8177.2|8169.2|8176.1|8168.1|0
1732233000000|2024-11-21 23:50:00|8175.5|8167.5|8175.4|8167.4|8175.7|8167.7|8173.7|8165.7|0
1732233300000|2024-11-21 23:55:00|8175.5|8167.5|8175.7|8167.7|8176.8|8168.8|8175.3|8167.3|0
1732233600000|2024-11-22 00:00:00|8174.2|8166.2|8179|8171|8179.1|8171.1|8174.1|8166.1|0
1732233900000|2024-11-22 00:05:00|8178.9|8170.9|8178.7|8170.7|8180.1|8172.1|8178.1|8170.1|0
1732234200000|2024-11-22 00:10:00|8178.6|8170.6|8177.9|8169.9|8178.8|8170.8|8176.7|8168.7|0
1732234500000|2024-11-22 00:15:00|8177.8|8169.8|8182.9|8174.9|8184|8176|8173.9|8165.9|0
1732234800000|2024-11-22 00:20:00|8183.9|8175.9|8184.5|8176.5|8185|8177|8183.2|8175.2|0
1732235100000|2024-11-22 00:25:00|8184.4|8176.4|8184.9|8176.9|8185.7|8177.7|8184.2|8176.2|0
1732235400000|2024-11-22 00:30:00|8184.8|8176.8|8183.2|8175.2|8184.9|8176.9|8182.1|8174.1|0
1732235700000|2024-11-22 00:35:00|8183.3|8175.3|8183.3|8175.3|8185.4|8177.4|8183.2|8175.2|0
1732236000000|2024-11-22 00:40:00|8182.9|8174.9|8182.2|8174.2|8183.3|8175.3|8182.2|8174.2|0
1732236300000|2024-11-22 00:45:00|8182.1|8174.1|8179.8|8171.8|8182.2|8174.2|8179.7|8171.7|0
1732236600000|2024-11-22 00:50:00|8179.7|8171.7|8181.4|8173.4|8182.4|8174.4|8179.7|8171.7|0
1732236900000|2024-11-22 00:55:00|8181.5|8173.5|8181.9|8173.9|8183|8175|8181.4|8173.4|0
1732237200000|2024-11-22 01:00:00|8182|8174|8184.9|8176.9|8190.2|8182.2|8180.4|8172.4|0
1732237500000|2024-11-22 01:05:00|8184.7|8176.7|8186.5|8178.5|8187.7|8179.7|8183.2|8175.2|0
1732237800000|2024-11-22 01:10:00|8186.3|8178.3|8189.3|8181.3|8189.3|8181.3|8186.3|8178.3|0
1732238100000|2024-11-22 01:15:00|8189|8181|8190.3|8182.3|8191.3|8183.3|8188.5|8180.5|0
1732238400000|2024-11-22 01:20:00|8190|8182|8191.8|8183.8|8191.8|8183.8|8190|8182|0
1732238700000|2024-11-22 01:25:00|8191.5|8183.5|8192.5|8184.5|8192.5|8184.5|8189.5|8181.5|0
1732239000000|2024-11-22 01:30:00|8191.5|8183.5|8196.8|8188.8|8197.5|8189.5|8191.3|8183.3|0
1732239300000|2024-11-22 01:35:00|8196.3|8188.3|8198.8|8190.8|8198.8|8190.8|8196|8188|0
1732239600000|2024-11-22 01:40:00|8199.5|8191.5|8200.3|8192.3|8201.3|8193.3|8198.8|8190.8|0
1732239900000|2024-11-22 01:45:00|8200|8192|8197|8189|8200|8192|8197|8189|0
1732240200000|2024-11-22 01:50:00|8197.3|8189.3|8199|8191|8200.3|8192.3|8197.3|8189.3|0
1732240500000|2024-11-22 01:55:00|8199.3|8191.3|8197|8189|8199.8|8191.8|8196.3|8188.3|0
1732240800000|2024-11-22 02:00:00|8196.8|8188.8|8196|8188|8199.3|8191.3|8195.8|8187.8|0
1732241100000|2024-11-22 02:05:00|8195.8|8187.8|8193.8|8185.8|8198|8190|8193.8|8185.8|0
1732241400000|2024-11-22 02:10:00|8193.5|8185.5|8193|8185|8194.5|8186.5|8192.8|8184.8|0
1732241700000|2024-11-22 02:15:00|8192.8|8184.8|8196.3|8188.3|8197.3|8189.3|8192.8|8184.8|0
1732242000000|2024-11-22 02:20:00|8196|8188|8196|8188|8198|8190|8196|8188|0
1732242300000|2024-11-22 02:25:00|8196.3|8188.3|8197|8189|8198|8190|8196|8188|0
1732242600000|2024-11-22 02:30:00|8197.3|8189.3|8196|8188|8197.3|8189.3|8194.5|8186.5|0
1732242900000|2024-11-22 02:35:00|8197|8189|8199.5|8191.5|8199.8|8191.8|8196.8|8188.8|0
1732243200000|2024-11-22 02:40:00|8199.8|8191.8|8199.8|8191.8|8200|8192|8197.5|8189.5|0
1732243500000|2024-11-22 02:45:00|8200.3|8192.3|8200.8|8192.8|8201|8193|8199.3|8191.3|0
1732243800000|2024-11-22 02:50:00|8200.5|8192.5|8200.3|8192.3|8200.8|8192.8|8199|8191|0
1732244100000|2024-11-22 02:55:00|8200|8192|8201|8193|8201.8|8193.8|8198.5|8190.5|0
1732244400000|2024-11-22 03:00:00|8200.8|8192.8|8201.3|8193.3|8201.5|8193.5|8199.8|8191.8|0
1732244700000|2024-11-22 03:05:00|8201|8193|8201.5|8193.5|8201.8|8193.8|8199|8191|0
1732245000000|2024-11-22 03:10:00|8201.8|8193.8|8202.5|8194.5|8202.8|8194.8|8201.8|8193.8|0
1732245300000|2024-11-22 03:15:00|8202|8194|8202|8194|8202.5|8194.5|8200.3|8192.3|0
1732245600000|2024-11-22 03:20:00|8202.3|8194.3|8202.3|8194.3|8202.8|8194.8|8201|8193|0
1732245900000|2024-11-22 03:25:00|8202|8194|8199|8191|8202.3|8194.3|8198|8190|0
1732246200000|2024-11-22 03:30:00|8199.3|8191.3|8195.3|8187.3|8199.5|8191.5|8194.5|8186.5|0
1732246500000|2024-11-22 03:35:00|8195|8187|8194.8|8186.8|8196.3|8188.3|8192|8184|0
1732246800000|2024-11-22 03:40:00|8194.5|8186.5|8191.8|8183.8|8194.8|8186.8|8189|8181|0
1732247100000|2024-11-22 03:45:00|8191.5|8183.5|8193|8185|8194.5|8186.5|8191.5|8183.5|0
1732247400000|2024-11-22 03:50:00|8193.3|8185.3|8194.8|8186.8|8195|8187|8191.5|8183.5|0
1732247700000|2024-11-22 03:55:00|8195|8187|8195.3|8187.3|8196|8188|8193.3|8185.3|0
1732248000000|2024-11-22 04:00:00|8195|8187|8197.8|8189.8|8197.8|8189.8|8194.8|8186.8|0
1732248300000|2024-11-22 04:05:00|8198|8190|8195.3|8187.3|8198.5|8190.5|8194.5|8186.5|0
1732248600000|2024-11-22 04:10:00|8195.5|8187.5|8196.3|8188.3|8198.5|8190.5|8195.5|8187.5|0
1732248900000|2024-11-22 04:15:00|8196|8188|8198.5|8190.5|8199|8191|8196|8188|0
1732249200000|2024-11-22 04:20:00|8199|8191|8199.5|8191.5|8200.8|8192.8|8197|8189|0
1732249500000|2024-11-22 04:25:00|8198.8|8190.8|8198|8190|8199.5|8191.5|8196|8188|0
1732249800000|2024-11-22 04:30:00|8198.3|8190.3|8199.8|8191.8|8200.3|8192.3|8197.5|8189.5|0
1732250100000|2024-11-22 04:35:00|8199.5|8191.5|8198.8|8190.8|8200.8|8192.8|8198.8|8190.8|0
1732250400000|2024-11-22 04:40:00|8198.5|8190.5|8197|8189|8199.8|8191.8|8196.8|8188.8|0
1732250700000|2024-11-22 04:45:00|8196.3|8188.3|8196.5|8188.5|8197|8189|8195.3|8187.3|0
1732251000000|2024-11-22 04:50:00|8196.8|8188.8|8197|8189|8198.3|8190.3|8195.5|8187.5|0
1732251300000|2024-11-22 04:55:00|8196.8|8188.8|8195.8|8187.8|8196.8|8188.8|8194.3|8186.3|0
1732251600000|2024-11-22 05:00:00|8196|8188|8195.8|8187.8|8196.5|8188.5|8194.5|8186.5|0
1732251900000|2024-11-22 05:05:00|8195.5|8187.5|8193.8|8185.8|8196|8188|8192|8184|0
1732252200000|2024-11-22 05:10:00|8194|8186|8193.8|8185.8|8194.3|8186.3|8193|8185|0
1732252500000|2024-11-22 05:15:00|8193.5|8185.5|8187.8|8179.8|8193.5|8185.5|8187.5|8179.5|0
1732252800000|2024-11-22 05:20:00|8187.5|8179.5|8190.3|8182.3|8191.3|8183.3|8187.5|8179.5|0
1732253100000|2024-11-22 05:25:00|8190.8|8182.8|8192|8184|8192.3|8184.3|8189.3|8181.3|0
1732253400000|2024-11-22 05:30:00|8191.8|8183.8|8192.3|8184.3|8194.3|8186.3|8191|8183|0
1732253700000|2024-11-22 05:35:00|8191.5|8183.5|8192.3|8184.3|8192.8|8184.8|8191|8183|0
1732254000000|2024-11-22 05:40:00|8192.5|8184.5|8192.3|8184.3|8194.3|8186.3|8189.8|8181.8|0
1732254300000|2024-11-22 05:45:00|8191.8|8183.8|8187|8179|8191.8|8183.8|8186.3|8178.3|0
1732254600000|2024-11-22 05:50:00|8186.8|8178.8|8188|8180|8188.5|8180.5|8185.8|8177.8|0
1732254900000|2024-11-22 05:55:00|8188.3|8180.3|8185.8|8177.8|8188.3|8180.3|8185.5|8177.5|0
1732255200000|2024-11-22 06:00:00|8186|8178|8186|8178|8187.3|8179.3|8184.3|8176.3|0
1732255500000|2024-11-22 06:05:00|8186.8|8178.8|8187.8|8179.8|8188.3|8180.3|8185|8177|0
1732255800000|2024-11-22 06:10:00|8188.5|8180.5|8187.5|8179.5|8188.5|8180.5|8185.5|8177.5|0
1732256100000|2024-11-22 06:15:00|8187.8|8179.8|8188.8|8180.8|8191.8|8183.8|8187.5|8179.5|0
1732256400000|2024-11-22 06:20:00|8188.5|8180.5|8191.8|8183.8|8193|8185|8188.5|8180.5|0
1732256700000|2024-11-22 06:25:00|8192.3|8184.3|8189.5|8181.5|8192.8|8184.8|8189.5|8181.5|0
1732257000000|2024-11-22 06:30:00|8189.3|8181.3|8188.5|8180.5|8189.8|8181.8|8187.8|8179.8|0
1732257300000|2024-11-22 06:35:00|8188.3|8180.3|8188|8180|8189|8181|8186|8178|0
1732257600000|2024-11-22 06:40:00|8187.8|8179.8|8186.8|8178.8|8188.5|8180.5|8185.5|8177.5|0
1732257900000|2024-11-22 06:45:00|8186.5|8178.5|8186.8|8178.8|8188.8|8180.8|8185.5|8177.5|0
1732258200000|2024-11-22 06:50:00|8187.5|8179.5|8184.8|8176.8|8188.8|8180.8|8184.3|8176.3|0
1732258500000|2024-11-22 06:55:00|8185.3|8177.3|8186.8|8178.8|8186.8|8178.8|8184|8176|0
1732258800000|2024-11-22 07:00:00|8187.5|8179.5|8189|8181|8193.3|8185.3|8186.8|8178.8|0
1732259100000|2024-11-22 07:05:00|8188.8|8180.8|8194.5|8186.5|8195.3|8187.3|8188.8|8180.8|0
1732259400000|2024-11-22 07:10:00|8194.8|8186.8|8199|8191|8200|8192|8194.8|8186.8|0
1732259700000|2024-11-22 07:15:00|8198.5|8190.5|8200|8192|8200.5|8192.5|8198|8190|0
1732260000000|2024-11-22 07:20:00|8199.3|8191.3|8202.5|8194.5|8203.5|8195.5|8199|8191|0
1732260300000|2024-11-22 07:25:00|8202.3|8194.3|8202|8194|8202.5|8194.5|8200.3|8192.3|0
1732260600000|2024-11-22 07:30:00|8201.5|8193.5|8205.5|8197.5|8206|8198|8201.5|8193.5|0
1732260900000|2024-11-22 07:35:00|8205.3|8197.3|8206.8|8198.8|8207.3|8199.3|8205.3|8197.3|0
1732261200000|2024-11-22 07:40:00|8206.3|8198.3|8204.8|8196.8|8208|8200|8204.3|8196.3|0
1732261500000|2024-11-22 07:45:00|8204.5|8196.5|8207|8199|8207|8199|8202.8|8194.8|0
1732261800000|2024-11-22 07:50:00|8206.3|8198.3|8206.8|8198.8|8208.3|8200.3|8205.8|8197.8|0
1732262100000|2024-11-22 07:55:00|8206.5|8198.5|8210.5|8202.5|8212.5|8204.5|8206.5|8198.5|0
1732262400000|2024-11-22 08:00:00|8213|8205|8205.3|8197.3|8216.3|8208.3|8202.8|8194.8|0
1732262700000|2024-11-22 08:05:00|8205.5|8197.5|8212.5|8204.5|8214.8|8206.8|8205.5|8197.5|0
1732263000000|2024-11-22 08:10:00|8212.8|8204.8|8215.8|8207.8|8216.5|8208.5|8208.3|8200.3|0
1732263300000|2024-11-22 08:15:00|8210.8|8202.8|8207.5|8199.5|8212|8204|8205|8197|0
1732263600000|2024-11-22 08:20:00|8208.3|8200.3|8210|8202|8213.5|8205.5|8207.8|8199.8|0
1732263900000|2024-11-22 08:25:00|8209.8|8201.8|8208|8200|8210|8202|8202.3|8194.3|0
1732264200000|2024-11-22 08:30:00|8206.5|8198.5|8206.3|8198.3|8211.8|8203.8|8204|8196|0
1732264500000|2024-11-22 08:35:00|8206|8198|8206.8|8198.8|8210.3|8202.3|8204.8|8196.8|0
1732264800000|2024-11-22 08:40:00|8207.3|8199.3|8209|8201|8212.8|8204.8|8206.8|8198.8|0
1732265100000|2024-11-22 08:45:00|8209.3|8201.3|8210|8202|8212|8204|8206.3|8198.3|0
1732265400000|2024-11-22 08:50:00|8210.3|8202.3|8209.8|8201.8|8211.8|8203.8|8206.5|8198.5|0
1732265700000|2024-11-22 08:55:00|8210|8202|8210|8202|8211.3|8203.3|8206.3|8198.3|0
1732266000000|2024-11-22 09:00:00|8210.5|8202.5|8216.5|8208.5|8216.5|8208.5|8205.8|8197.8|0
1732266300000|2024-11-22 09:05:00|8216.3|8208.3|8212.8|8204.8|8219.8|8211.8|8210|8202|0
1732266600000|2024-11-22 09:10:00|8212|8204|8203.3|8195.3|8212|8204|8203.3|8195.3|0
1732266900000|2024-11-22 09:15:00|8203|8195|8202|8194|8209.3|8201.3|8202|8194|0
1732267200000|2024-11-22 09:20:00|8202.8|8194.8|8195.8|8187.8|8202.8|8194.8|8195.8|8187.8|0
1732267500000|2024-11-22 09:25:00|8195.5|8187.5|8186|8178|8195.5|8187.5|8183.8|8175.8|0
1732267800000|2024-11-22 09:30:00|8191.8|8183.8|8181.8|8173.8|8192.8|8184.8|8180.8|8172.8|0
1732268100000|2024-11-22 09:35:00|8182|8174|8182.3|8174.3|8185.8|8177.8|8176.5|8168.5|0
1732268400000|2024-11-22 09:40:00|8182|8174|8187.5|8179.5|8190.3|8182.3|8180|8172|0
1732268700000|2024-11-22 09:45:00|8187.8|8179.8|8192.8|8184.8|8192.8|8184.8|8186.3|8178.3|0
1732269000000|2024-11-22 09:50:00|8192.5|8184.5|8204|8196|8204.8|8196.8|8192|8184|0
1732269300000|2024-11-22 09:55:00|8204.8|8196.8|8208.3|8200.3|8211.3|8203.3|8204.3|8196.3|0
1732269600000|2024-11-22 10:00:00|8207.8|8199.8|8217.3|8209.3|8219.3|8211.3|8207|8199|0
1732269900000|2024-11-22 10:05:00|8217|8209|8211.5|8203.5|8222.8|8214.8|8211.3|8203.3|0
1732270200000|2024-11-22 10:10:00|8211.3|8203.3|8207.8|8199.8|8212.8|8204.8|8201|8193|0
1732270500000|2024-11-22 10:15:00|8206.8|8198.8|8210|8202|8214|8206|8206.8|8198.8|0
1732270800000|2024-11-22 10:20:00|8209.8|8201.8|8207.3|8199.3|8211.3|8203.3|8205|8197|0
1732271100000|2024-11-22 10:25:00|8207|8199|8212|8204|8215.3|8207.3|8207|8199|0
1732271400000|2024-11-22 10:30:00|8212.3|8204.3|8215.3|8207.3|8219.3|8211.3|8210.3|8202.3|0
1732271700000|2024-11-22 10:35:00|8215|8207|8211.8|8203.8|8216|8208|8211.8|8203.8|0
1732272000000|2024-11-22 10:40:00|8212|8204|8213|8205|8213.5|8205.5|8208.3|8200.3|0
1732272300000|2024-11-22 10:45:00|8213.3|8205.3|8215.5|8207.5|8218.3|8210.3|8211.8|8203.8|0
1732272600000|2024-11-22 10:50:00|8215.8|8207.8|8216|8208|8218.5|8210.5|8215.3|8207.3|0
1732272900000|2024-11-22 10:55:00|8215.5|8207.5|8214|8206|8217|8209|8212|8204|0
1732273200000|2024-11-22 11:00:00|8213|8205|8214|8206|8217.3|8209.3|8211.3|8203.3|0
1732273500000|2024-11-22 11:05:00|8213.5|8205.5|8213.3|8205.3|8218.3|8210.3|8212.8|8204.8|0
1732273800000|2024-11-22 11:10:00|8213.5|8205.5|8205|8197|8213.5|8205.5|8204.8|8196.8|0
1732274100000|2024-11-22 11:15:00|8204.8|8196.8|8209.8|8201.8|8211|8203|8204.3|8196.3|0
1732274400000|2024-11-22 11:20:00|8209.5|8201.5|8208.5|8200.5|8209.8|8201.8|8207|8199|0
1732274700000|2024-11-22 11:25:00|8208.8|8200.8|8206.5|8198.5|8210.3|8202.3|8206|8198|0
1732275000000|2024-11-22 11:30:00|8206.8|8198.8|8209.8|8201.8|8212.8|8204.8|8205.8|8197.8|0
1732275300000|2024-11-22 11:35:00|8209.3|8201.3|8207.3|8199.3|8210.3|8202.3|8205.8|8197.8|0
1732275600000|2024-11-22 11:40:00|8206.8|8198.8|8210.3|8202.3|8215|8207|8206.8|8198.8|0
1732275900000|2024-11-22 11:45:00|8210.5|8202.5|8207.5|8199.5|8210.5|8202.5|8205.3|8197.3|0
1732276200000|2024-11-22 11:50:00|8208|8200|8213.8|8205.8|8213.8|8205.8|8206.5|8198.5|0
1732276500000|2024-11-22 11:55:00|8213|8205|8215.3|8207.3|8215.5|8207.5|8212.3|8204.3|0
1732276800000|2024-11-22 12:00:00|8215.8|8207.8|8220.3|8212.3|8221.5|8213.5|8215.5|8207.5|0
1732277100000|2024-11-22 12:05:00|8220.5|8212.5|8223|8215|8223.3|8215.3|8219.3|8211.3|0
1732277400000|2024-11-22 12:10:00|8223.3|8215.3|8221.8|8213.8|8224.5|8216.5|8221.3|8213.3|0
1732277700000|2024-11-22 12:15:00|8221.5|8213.5|8223.8|8215.8|8224.3|8216.3|8218.8|8210.8|0
1732278000000|2024-11-22 12:20:00|8223.5|8215.5|8228.5|8220.5|8229.5|8221.5|8222.5|8214.5|0
1732278300000|2024-11-22 12:25:00|8228|8220|8232.8|8224.8|8232.8|8224.8|8227.8|8219.8|0
1732278600000|2024-11-22 12:30:00|8232.5|8224.5|8228.5|8220.5|8233.3|8225.3|8227.3|8219.3|0
1732278900000|2024-11-22 12:35:00|8228.8|8220.8|8230.5|8222.5|8231.5|8223.5|8228.3|8220.3|0
1732279200000|2024-11-22 12:40:00|8230.8|8222.8|8234.3|8226.3|8234.3|8226.3|8230.5|8222.5|0
1732279500000|2024-11-22 12:45:00|8234|8226|8233.5|8225.5|8236.8|8228.8|8231.5|8223.5|0
1732279800000|2024-11-22 12:50:00|8233.3|8225.3|8235.8|8227.8|8235.8|8227.8|8231.8|8223.8|0
1732280100000|2024-11-22 12:55:00|8235.5|8227.5|8236.5|8228.5|8237.3|8229.3|8234.8|8226.8|0
1732280400000|2024-11-22 13:00:00|8236.3|8228.3|8239.8|8231.8|8239.8|8231.8|8233.8|8225.8|0
1732280700000|2024-11-22 13:05:00|8239|8231|8242.5|8234.5|8243|8235|8238.3|8230.3|0
1732281000000|2024-11-22 13:10:00|8242.8|8234.8|8240.5|8232.5|8244.5|8236.5|8239.8|8231.8|0
1732281300000|2024-11-22 13:15:00|8239.8|8231.8|8237.8|8229.8|8241.3|8233.3|8236.3|8228.3|0
1732281600000|2024-11-22 13:20:00|8238|8230|8247.3|8239.3|8247.3|8239.3|8237.8|8229.8|0
1732281900000|2024-11-22 13:25:00|8246.8|8238.8|8249.8|8241.8|8250.8|8242.8|8246.3|8238.3|0
1732282200000|2024-11-22 13:30:00|8249.5|8241.5|8250.3|8242.3|8252.8|8244.8|8248.3|8240.3|0
1732282500000|2024-11-22 13:35:00|8250|8242|8245.3|8237.3|8253|8245|8244.8|8236.8|0
1732282800000|2024-11-22 13:40:00|8245|8237|8239.5|8231.5|8245|8237|8238.3|8230.3|0
1732283100000|2024-11-22 13:45:00|8239.8|8231.8|8240.3|8232.3|8243.5|8235.5|8239.3|8231.3|0
1732283400000|2024-11-22 13:50:00|8239.8|8231.8|8244.3|8236.3|8244.3|8236.3|8237.3|8229.3|0
1732283700000|2024-11-22 13:55:00|8243.8|8235.8|8246.5|8238.5|8247.3|8239.3|8241.8|8233.8|0
1732284000000|2024-11-22 14:00:00|8246.8|8238.8|8245.8|8237.8|8246.8|8238.8|8240.3|8232.3|0
1732284300000|2024-11-22 14:05:00|8246.3|8238.3|8252|8244|8252.3|8244.3|8245.5|8237.5|0
1732284600000|2024-11-22 14:10:00|8251.8|8243.8|8253.3|8245.3|8253.3|8245.3|8249.8|8241.8|0
1732284900000|2024-11-22 14:15:00|8253|8245|8250.5|8242.5|8254.3|8246.3|8247.5|8239.5|0
1732285200000|2024-11-22 14:20:00|8250.3|8242.3|8254.3|8246.3|8254.8|8246.8|8249.8|8241.8|0
1732285500000|2024-11-22 14:25:00|8253.8|8245.8|8252.3|8244.3|8256.3|8248.3|8250|8242|0
1732285800000|2024-11-22 14:30:00|8252.8|8244.8|8256.5|8248.5|8258|8250|8248.8|8240.8|0
1732286100000|2024-11-22 14:35:00|8256.8|8248.8|8266|8258|8266|8258|8256.3|8248.3|0
1732286400000|2024-11-22 14:40:00|8266.3|8258.3|8265.8|8257.8|8270.8|8262.8|8264.3|8256.3|0
1732286700000|2024-11-22 14:45:00|8267|8259|8266.3|8258.3|8269.8|8261.8|8264.3|8256.3|0
1732287000000|2024-11-22 14:50:00|8265.3|8257.3|8262.8|8254.8|8265.5|8257.5|8258.3|8250.3|0
1732287300000|2024-11-22 14:55:00|8263|8255|8269|8261|8272.3|8264.3|8263|8255|0
1732287600000|2024-11-22 15:00:00|8268.5|8260.5|8274|8266|8281.5|8273.5|8267.3|8259.3|0
1732287900000|2024-11-22 15:05:00|8274.5|8266.5|8271.3|8263.3|8275|8267|8269.8|8261.8|0
1732288200000|2024-11-22 15:10:00|8270.8|8262.8|8270.5|8262.5|8274.3|8266.3|8265.3|8257.3|0
1732288500000|2024-11-22 15:15:00|8270.8|8262.8|8273.4|8265.4|8274.7|8266.7|8268.1|8260.1|0
1732288800000|2024-11-22 15:20:00|8273.2|8265.2|8267.4|8259.4|8273.4|8265.4|8266.2|8258.2|0
1732289100000|2024-11-22 15:25:00|8267.7|8259.7|8263.2|8255.2|8270.7|8262.7|8259.9|8251.9|0
1732289400000|2024-11-22 15:30:00|8263.9|8255.9|8268.9|8260.9|8270.7|8262.7|8263.9|8255.9|0
1732289700000|2024-11-22 15:35:00|8269.2|8261.2|8269.2|8261.2|8272.4|8264.4|8268.2|8260.2|0
1732290000000|2024-11-22 15:40:00|8268.9|8260.9|8264.2|8256.2|8269.2|8261.2|8260.9|8252.9|0
1732290300000|2024-11-22 15:45:00|8263.9|8255.9|8262.9|8254.9|8264.9|8256.9|8260.9|8252.9|0
1732290600000|2024-11-22 15:50:00|8262.7|8254.7|8266.2|8258.2|8269.2|8261.2|8261.9|8253.9|0
1732290900000|2024-11-22 15:55:00|8265.7|8257.7|8270.7|8262.7|8270.7|8262.7|8265.2|8257.2|0
1732291200000|2024-11-22 16:00:00|8271.7|8263.7|8271.2|8263.2|8272.2|8264.2|8266.7|8258.7|0
1732291500000|2024-11-22 16:05:00|8271.7|8263.7|8267.2|8259.2|8272.9|8264.9|8266.9|8258.9|0
1732291800000|2024-11-22 16:10:00|8266.9|8258.9|8270.9|8262.9|8271.7|8263.7|8266.2|8258.2|0
1732292100000|2024-11-22 16:15:00|8271.2|8263.2|8268.4|8260.4|8272.2|8264.2|8268.2|8260.2|0
1732292400000|2024-11-22 16:20:00|8268.7|8260.7|8273.2|8265.2|8274.7|8266.7|8267.4|8259.4|0
1732292700000|2024-11-22 16:25:00|8272.9|8264.9|8270.2|8262.2|8272.9|8264.9|8268.7|8260.7|0
1732293000000|2024-11-22 16:30:00|8269.9|8261.9|8265.9|8257.9|8271.2|8263.2|8265.7|8257.7|0
1732293300000|2024-11-22 16:35:00|8265.2|8257.2|8273.2|8265.2|8274.7|8266.7|8265.2|8257.2|0
1732293600000|2024-11-22 16:40:00|8272.7|8264.7|8267.2|8259.2|8274.2|8266.2|8267.2|8259.2|0
1732293900000|2024-11-22 16:45:00|8267.7|8259.7|8268.7|8260.7|8270.4|8262.4|8266.2|8258.2|0
1732294200000|2024-11-22 16:50:00|8268.4|8260.4|8272.4|8264.4|8273.7|8265.7|8267.2|8259.2|0
1732294500000|2024-11-22 16:55:00|8271.9|8263.9|8273.2|8265.2|8274.2|8266.2|8271.4|8263.4|0
1732294800000|2024-11-22 17:00:00|8272.9|8264.9|8273.7|8265.7|8274.2|8266.2|8271.9|8263.9|0
1732295100000|2024-11-22 17:05:00|8274.2|8266.2|8273.7|8265.7|8275.2|8267.2|8271.7|8263.7|0
1732295400000|2024-11-22 17:10:00|8273.4|8265.4|8276.7|8268.7|8276.9|8268.9|8272.9|8264.9|0
1732295700000|2024-11-22 17:15:00|8276.9|8268.9|8273.9|8265.9|8276.9|8268.9|8273.7|8265.7|0
1732296000000|2024-11-22 17:20:00|8274.2|8266.2|8278.2|8270.2|8278.7|8270.7|8273.7|8265.7|0
1732296300000|2024-11-22 17:25:00|8277.9|8269.9|8277.2|8269.2|8279.9|8271.9|8277.2|8269.2|0
1732296600000|2024-11-22 17:30:00|8276.9|8268.9|8275.2|8267.2|8276.9|8268.9|8273.4|8265.4|0
1732296900000|2024-11-22 17:35:00|8274.9|8266.9|8269.2|8261.2|8274.9|8266.9|8268.7|8260.7|0
1732297200000|2024-11-22 17:40:00|8268.9|8260.9|8274.2|8266.2|8274.7|8266.7|8268.7|8260.7|0
1732297500000|2024-11-22 17:45:00|8274.4|8266.4|8277.7|8269.7|8278.2|8270.2|8274.2|8266.2|0
1732297800000|2024-11-22 17:50:00|8278.2|8270.2|8280.2|8272.2|8280.9|8272.9|8277.9|8269.9|0
1732298100000|2024-11-22 17:55:00|8280.7|8272.7|8278.7|8270.7|8281.2|8273.2|8278.2|8270.2|0
1732298400000|2024-11-22 18:00:00|8278.9|8270.9|8277.7|8269.7|8280.2|8272.2|8277.7|8269.7|0
1732298700000|2024-11-22 18:05:00|8278.2|8270.2|8276.2|8268.2|8278.7|8270.7|8276.2|8268.2|0
1732299000000|2024-11-22 18:10:00|8276.4|8268.4|8281.4|8273.4|8281.7|8273.7|8276.4|8268.4|0
1732299300000|2024-11-22 18:15:00|8281.2|8273.2|8278.2|8270.2|8281.7|8273.7|8277.9|8269.9|0
1732299600000|2024-11-22 18:20:00|8277.9|8269.9|8278.2|8270.2|8278.9|8270.9|8276.2|8268.2|0
1732299900000|2024-11-22 18:25:00|8278.4|8270.4|8278.2|8270.2|8279.2|8271.2|8276.9|8268.9|0
1732300200000|2024-11-22 18:30:00|8278.4|8270.4|8279.2|8271.2|8280.2|8272.2|8277.2|8269.2|0
1732300500000|2024-11-22 18:35:00|8279.7|8271.7|8277.7|8269.7|8279.7|8271.7|8277.2|8269.2|0
1732300800000|2024-11-22 18:40:00|8277.4|8269.4|8279.2|8271.2|8279.2|8271.2|8276.7|8268.7|0
1732301100000|2024-11-22 18:45:00|8279.4|8271.4|8278.7|8270.7|8281.4|8273.4|8278.2|8270.2|0
1732301400000|2024-11-22 18:50:00|8278.4|8270.4|8277.9|8269.9|8278.4|8270.4|8275.7|8267.7|0
1732301700000|2024-11-22 18:55:00|8278.2|8270.2|8279.4|8271.4|8280.7|8272.7|8276.9|8268.9|0
1732302000000|2024-11-22 19:00:00|8279.7|8271.7|8278.4|8270.4|8280.2|8272.2|8277.9|8269.9|0
1732302300000|2024-11-22 19:05:00|8278.2|8270.2|8277.4|8269.4|8278.7|8270.7|8276.4|8268.4|0
1732302600000|2024-11-22 19:10:00|8277.7|8269.7|8276.2|8268.2|8277.7|8269.7|8274.9|8266.9|0
1732302900000|2024-11-22 19:15:00|8276.7|8268.7|8276.2|8268.2|8276.7|8268.7|8272.7|8264.7|0
1732303200000|2024-11-22 19:20:00|8275.9|8267.9|8277.2|8269.2|8277.7|8269.7|8275.4|8267.4|0
1732303500000|2024-11-22 19:25:00|8276.9|8268.9|8275.7|8267.7|8277.4|8269.4|8275.2|8267.2|0
1732303800000|2024-11-22 19:30:00|8275.9|8267.9|8279.4|8271.4|8279.4|8271.4|8275.7|8267.7|0
1732304100000|2024-11-22 19:35:00|8279.2|8271.2|8279.2|8271.2|8280.7|8272.7|8278.7|8270.7|0
1732304400000|2024-11-22 19:40:00|8278.9|8270.9|8277.2|8269.2|8279.2|8271.2|8276.4|8268.4|0
1732304700000|2024-11-22 19:45:00|8276.9|8268.9|8277.2|8269.2|8277.2|8269.2|8276.2|8268.2|0
1732305000000|2024-11-22 19:50:00|8276.7|8268.7|8277.7|8269.7|8277.7|8269.7|8275.4|8267.4|0
1732305300000|2024-11-22 19:55:00|8277.4|8269.4|8276.2|8268.2|8277.4|8269.4|8276.2|8268.2|0
1732305600000|2024-11-22 20:00:00|8275.9|8267.9|8269.2|8261.2|8275.9|8267.9|8266.9|8258.9|0
1732305900000|2024-11-22 20:05:00|8268.9|8260.9|8271.9|8263.9|8273.2|8265.2|8268.7|8260.7|0
1732306200000|2024-11-22 20:10:00|8271.7|8263.7|8268.4|8260.4|8271.7|8263.7|8267.7|8259.7|0
1732306500000|2024-11-22 20:15:00|8268.2|8260.2|8273.2|8265.2|8273.2|8265.2|8267.7|8259.7|0
1732306800000|2024-11-22 20:20:00|8272.9|8264.9|8271.9|8263.9|8273.2|8265.2|8271.7|8263.7|0
1732307100000|2024-11-22 20:25:00|8271.7|8263.7|8270.2|8262.2|8271.7|8263.7|8267.2|8259.2|0
1732307400000|2024-11-22 20:30:00|8269.9|8261.9|8265.7|8257.7|8270.2|8262.2|8265.7|8257.7|0
1732307700000|2024-11-22 20:35:00|8265.9|8257.9|8261.7|8253.7|8267.2|8259.2|8261.7|8253.7|0
1732308000000|2024-11-22 20:40:00|8261.9|8253.9|8263.2|8255.2|8263.9|8255.9|8261.7|8253.7|0
1732308300000|2024-11-22 20:45:00|8262.7|8254.7|8266.7|8258.7|8266.9|8258.9|8262.7|8254.7|0
1732308600000|2024-11-22 20:50:00|8266.4|8258.4|8271.7|8263.7|8271.7|8263.7|8265.2|8257.2|0
1732308900000|2024-11-22 20:55:00|8271.4|8263.4|8275.7|8267.7|8277.9|8269.9|8269.7|8261.7|0
1732309200000|2024-11-22 21:00:00|8275.4|8267.4|8276.3|8268.3|8278.9|8270.9|8273.8|8265.8|0
1732309500000|2024-11-22 21:05:00|8276.4|8268.4|8276.6|8268.6|8278.1|8270.1|8276|8268|0
1732309800000|2024-11-22 21:10:00|8276.5|8268.5|8275.9|8267.9|8276.6|8268.6|8275.5|8267.5|0
1732310100000|2024-11-22 21:15:00|8275.8|8267.8|8275.6|8267.6|8276.5|8268.5|8275.2|8267.2|0
1732310400000|2024-11-22 21:20:00|8275.5|8267.5|8276.2|8268.2|8276.7|8268.7|8275.4|8267.4|0
1732310700000|2024-11-22 21:25:00|8276.3|8268.3|8275.6|8267.6|8276.7|8268.7|8275.3|8267.3|0
1732311000000|2024-11-22 21:30:00|8275.7|8267.7|8275.5|8267.5|8276.1|8268.1|8275.1|8267.1|0
1732311300000|2024-11-22 21:35:00|8275.6|8267.6|8278.3|8270.3|8278.3|8270.3|8275.6|8267.6|0
1732311600000|2024-11-22 21:40:00|8278.2|8270.2|8278.8|8270.8|8279.1|8271.1|8277.8|8269.8|0
1732311900000|2024-11-22 21:45:00|8278.7|8270.7|8278.3|8270.3|8279.6|8271.6|8278.2|8270.2|0
1732312200000|2024-11-22 21:50:00|8278.4|8270.4|8278.9|8270.9|8279.2|8271.2|8278.3|8270.3|0
1732312500000|2024-11-22 21:55:00|8278.8|8270.8|8279.9|8271.9|8280.1|8272.1|8278.2|8270.2|0
1732350000000|2024-11-23 08:20:00|8280.9|8272.9|8280.9|8272.9|8280.9|8272.9|8280.9|8272.9|0
1732352400000|2024-11-23 09:00:00|8280.8|8272.8|8280.8|8272.8|8280.8|8272.8|8280.8|8272.8|0
1732373700000|2024-11-23 14:55:00|8280.9|8272.9|8281|8273|8281|8273|8280.9|8272.9|0
1732375500000|2024-11-23 15:25:00|8280.9|8272.9|8281|8273|8281|8273|8280.9|8272.9|0
1732379100000|2024-11-23 16:25:00|8280|8272|8280|8272|8280|8272|8280|8272|0
1732434300000|2024-11-24 07:45:00|8281|8273|8281|8273|8281|8273|8281|8273|0
1732453200000|2024-11-24 13:00:00|8282|8274|8282|8274|8282|8274|8282|8274|0
1732471500000|2024-11-24 18:05:00|8283|8275|8283|8275|8283|8275|8283|8275|0
1732477200000|2024-11-24 19:40:00|8282.9|8274.9|8282.9|8274.9|8282.9|8274.9|8282.9|8274.9|0
1732485600000|2024-11-24 22:00:00|8284|8276|8283.4|8275.4|8284|8276|8283.4|8275.4|0
1732489200000|2024-11-24 23:00:00|8279.8|8271.8|8315.5|8307.5|8315.7|8307.7|8279.8|8271.8|0
1732489500000|2024-11-24 23:05:00|8317.5|8309.5|8311|8303|8319.6|8311.6|8310.4|8302.4|0
1732489800000|2024-11-24 23:10:00|8310.9|8302.9|8308.6|8300.6|8311|8303|8308|8300|0
1732490100000|2024-11-24 23:15:00|8308.7|8300.7|8307.5|8299.5|8309.1|8301.1|8306.4|8298.4|0
1732490400000|2024-11-24 23:20:00|8307.4|8299.4|8306.3|8298.3|8307.4|8299.4|8305.5|8297.5|0
1732490700000|2024-11-24 23:25:00|8306.2|8298.2|8310|8302|8310.7|8302.7|8306.1|8298.1|0
1732491000000|2024-11-24 23:30:00|8309.9|8301.9|8309.5|8301.5|8310.2|8302.2|8309|8301|0
1732491300000|2024-11-24 23:35:00|8309.3|8301.3|8309.4|8301.4|8309.7|8301.7|8307.8|8299.8|0
1732491600000|2024-11-24 23:40:00|8309.6|8301.6|8310.9|8302.9|8311.2|8303.2|8309.4|8301.4|0
1732491900000|2024-11-24 23:45:00|8310.8|8302.8|8310|8302|8311.3|8303.3|8309.7|8301.7|0
1732492200000|2024-11-24 23:50:00|8310.3|8302.3|8310.4|8302.4|8310.8|8302.8|8309.5|8301.5|0
1732492500000|2024-11-24 23:55:00|8310.5|8302.5|8308.8|8300.8|8310.7|8302.7|8308.8|8300.8|0
1732492800000|2024-11-25 00:00:00|8309.4|8301.4|8310.8|8302.8|8310.8|8302.8|8309.3|8301.3|0
1732493100000|2024-11-25 00:05:00|8310.9|8302.9|8312.2|8304.2|8312.7|8304.7|8310.5|8302.5|0
1732493400000|2024-11-25 00:10:00|8311.9|8303.9|8309.5|8301.5|8312.8|8304.8|8308.8|8300.8|0
1732493700000|2024-11-25 00:15:00|8309.6|8301.6|8307.2|8299.2|8322.6|8314.6|8306.3|8298.3|0
1732494000000|2024-11-25 00:20:00|8308.1|8300.1|8307|8299|8308.1|8300.1|8303.6|8295.6|0
1732494300000|2024-11-25 00:25:00|8307.1|8299.1|8305.9|8297.9|8308|8300|8305.9|8297.9|0
1732494600000|2024-11-25 00:30:00|8306|8298|8307.4|8299.4|8308.1|8300.1|8305.6|8297.6|0
1732494900000|2024-11-25 00:35:00|8307.5|8299.5|8310.4|8302.4|8310.5|8302.5|8307.5|8299.5|0
1732495200000|2024-11-25 00:40:00|8310.5|8302.5|8312.8|8304.8|8313.1|8305.1|8310.1|8302.1|0
1732495500000|2024-11-25 00:45:00|8312.9|8304.9|8313.7|8305.7|8313.8|8305.8|8312.8|8304.8|0
1732495800000|2024-11-25 00:50:00|8314.6|8306.6|8315.8|8307.8|8315.9|8307.9|8313.8|8305.8|0
1732496100000|2024-11-25 00:55:00|8315.7|8307.7|8316.8|8308.8|8316.8|8308.8|8310.8|8302.8|0
1732496400000|2024-11-25 01:00:00|8317.7|8309.7|8307.4|8299.4|8323.4|8315.4|8306.9|8298.9|0
1732496700000|2024-11-25 01:05:00|8307.1|8299.1|8304.6|8296.6|8309.9|8301.9|8303.4|8295.4|0
1732497000000|2024-11-25 01:10:00|8304.4|8296.4|8307.1|8299.1|8307.1|8299.1|8303.1|8295.1|0
1732497300000|2024-11-25 01:15:00|8306.9|8298.9|8305.6|8297.6|8307.6|8299.6|8304.6|8296.6|0
1732497600000|2024-11-25 01:20:00|8306.1|8298.1|8303.6|8295.6|8308.1|8300.1|8303.1|8295.1|0
1732497900000|2024-11-25 01:25:00|8303.9|8295.9|8303.4|8295.4|8304.6|8296.6|8301.4|8293.4|0
1732498200000|2024-11-25 01:30:00|8303.9|8295.9|8301.6|8293.6|8303.9|8295.9|8299.6|8291.6|0
1732498500000|2024-11-25 01:35:00|8301.9|8293.9|8303.6|8295.6|8304.4|8296.4|8301.9|8293.9|0
1732498800000|2024-11-25 01:40:00|8303.9|8295.9|8303.1|8295.1|8305.1|8297.1|8302.6|8294.6|0
1732499100000|2024-11-25 01:45:00|8303.4|8295.4|8302.9|8294.9|8304.4|8296.4|8301.9|8293.9|0
1732499400000|2024-11-25 01:50:00|8303.1|8295.1|8300.1|8292.1|8303.6|8295.6|8299.6|8291.6|0
1732499700000|2024-11-25 01:55:00|8299.9|8291.9|8298.4|8290.4|8300.6|8292.6|8295.4|8287.4|0
1732500000000|2024-11-25 02:00:00|8298.1|8290.1|8296.9|8288.9|8299.9|8291.9|8296.1|8288.1|0
1732500300000|2024-11-25 02:05:00|8296.6|8288.6|8297.9|8289.9|8299.4|8291.4|8296.1|8288.1|0
1732500600000|2024-11-25 02:10:00|8297.6|8289.6|8297.1|8289.1|8299.1|8291.1|8295.4|8287.4|0
1732500900000|2024-11-25 02:15:00|8297.4|8289.4|8298.1|8290.1|8300.9|8292.9|8297.4|8289.4|0
1732501200000|2024-11-25 02:20:00|8298.6|8290.6|8297.9|8289.9|8298.6|8290.6|8296.1|8288.1|0
1732501500000|2024-11-25 02:25:00|8297.6|8289.6|8296.6|8288.6|8298.4|8290.4|8296.6|8288.6|0
1732501800000|2024-11-25 02:30:00|8295.6|8287.6|8294.6|8286.6|8296.1|8288.1|8293.9|8285.9|0
1732502100000|2024-11-25 02:35:00|8294.9|8286.9|8294.1|8286.1|8294.9|8286.9|8291.4|8283.4|0
1732502400000|2024-11-25 02:40:00|8294.6|8286.6|8292.4|8284.4|8294.6|8286.6|8292.1|8284.1|0
1732502700000|2024-11-25 02:45:00|8292.6|8284.6|8292.6|8284.6|8294.1|8286.1|8292.4|8284.4|0
1732503000000|2024-11-25 02:50:00|8292.1|8284.1|8292.6|8284.6|8292.9|8284.9|8290.1|8282.1|0
1732503300000|2024-11-25 02:55:00|8291.4|8283.4|8291.9|8283.9|8292.6|8284.6|8291.1|8283.1|0
1732503600000|2024-11-25 03:00:00|8291.6|8283.6|8293.6|8285.6|8293.6|8285.6|8291.1|8283.1|0
1732503900000|2024-11-25 03:05:00|8293.9|8285.9|8292.6|8284.6|8293.9|8285.9|8290.4|8282.4|0
1732504200000|2024-11-25 03:10:00|8292.4|8284.4|8296.4|8288.4|8296.4|8288.4|8292.1|8284.1|0
1732504500000|2024-11-25 03:15:00|8295.9|8287.9|8294.6|8286.6|8295.9|8287.9|8293.9|8285.9|0
1732504800000|2024-11-25 03:20:00|8294.9|8286.9|8294.4|8286.4|8294.9|8286.9|8294.4|8286.4|0
1732505100000|2024-11-25 03:25:00|8294.1|8286.1|8292.1|8284.1|8294.1|8286.1|8291.4|8283.4|0
1732505400000|2024-11-25 03:30:00|8292.9|8284.9|8289.9|8281.9|8293.1|8285.1|8289.9|8281.9|0
1732505700000|2024-11-25 03:35:00|8290.1|8282.1|8292.6|8284.6|8293.4|8285.4|8289.6|8281.6|0
1732506000000|2024-11-25 03:40:00|8292.9|8284.9|8290.9|8282.9|8294.1|8286.1|8290.9|8282.9|0
1732506300000|2024-11-25 03:45:00|8290.6|8282.6|8293.1|8285.1|8294.6|8286.6|8289.4|8281.4|0
1732506600000|2024-11-25 03:50:00|8293.6|8285.6|8294.1|8286.1|8294.9|8286.9|8293.6|8285.6|0
1732506900000|2024-11-25 03:55:00|8293.4|8285.4|8293.9|8285.9|8293.9|8285.9|8293.4|8285.4|0
1732507200000|2024-11-25 04:00:00|8294.4|8286.4|8294.9|8286.9|8295.6|8287.6|8294.4|8286.4|0
1732507500000|2024-11-25 04:05:00|8294.4|8286.4|8293.4|8285.4|8294.6|8286.6|8293.4|8285.4|0
1732507800000|2024-11-25 04:10:00|8292.9|8284.9|8291.4|8283.4|8292.9|8284.9|8291.1|8283.1|0
1732508100000|2024-11-25 04:15:00|8290.9|8282.9|8291.4|8283.4|8291.4|8283.4|8290.6|8282.6|0
1732508400000|2024-11-25 04:20:00|8291.6|8283.6|8293.6|8285.6|8293.6|8285.6|8291.6|8283.6|0
1732508700000|2024-11-25 04:25:00|8294.4|8286.4|8293.9|8285.9|8294.4|8286.4|8292.9|8284.9|0
1732509000000|2024-11-25 04:30:00|8294.1|8286.1|8293.9|8285.9|8294.1|8286.1|8293.1|8285.1|0
1732509300000|2024-11-25 04:35:00|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|8293.1|8285.1|0
1732509600000|2024-11-25 04:40:00|8294.4|8286.4|8296.4|8288.4|8296.6|8288.6|8293.4|8285.4|0
1732509900000|2024-11-25 04:45:00|8296.1|8288.1|8295.4|8287.4|8296.4|8288.4|8294.9|8286.9|0
1732510200000|2024-11-25 04:50:00|8295.1|8287.1|8292.4|8284.4|8295.1|8287.1|8290.6|8282.6|0
1732510500000|2024-11-25 04:55:00|8292.9|8284.9|8292.9|8284.9|8293.1|8285.1|8291.4|8283.4|0
1732510800000|2024-11-25 05:00:00|8292.6|8284.6|8292.6|8284.6|8292.6|8284.6|8291.4|8283.4|0
1732511100000|2024-11-25 05:05:00|8292.4|8284.4|8291.6|8283.6|8292.9|8284.9|8291.4|8283.4|0
1732511400000|2024-11-25 05:10:00|8291.4|8283.4|8289.6|8281.6|8291.4|8283.4|8288.9|8280.9|0
1732511700000|2024-11-25 05:15:00|8289.4|8281.4|8287.4|8279.4|8290.1|8282.1|8287.4|8279.4|0
1732512000000|2024-11-25 05:20:00|8287.1|8279.1|8287.1|8279.1|8287.1|8279.1|8286.6|8278.6|0
1732512300000|2024-11-25 05:25:00|8287.4|8279.4|8288.6|8280.6|8288.6|8280.6|8286.6|8278.6|0
1732512600000|2024-11-25 05:30:00|8288.4|8280.4|8290.4|8282.4|8290.4|8282.4|8287.4|8279.4|0
1732512900000|2024-11-25 05:35:00|8290.9|8282.9|8291.6|8283.6|8292.9|8284.9|8290.6|8282.6|0
1732513200000|2024-11-25 05:40:00|8291.4|8283.4|8291.6|8283.6|8292.4|8284.4|8291.4|8283.4|0
1732513500000|2024-11-25 05:45:00|8291.4|8283.4|8292.1|8284.1|8292.1|8284.1|8290.6|8282.6|0
1732513800000|2024-11-25 05:50:00|8292.4|8284.4|8292.1|8284.1|8292.4|8284.4|8291.6|8283.6|0
1732514100000|2024-11-25 05:55:00|8291.9|8283.9|8293.6|8285.6|8293.9|8285.9|8291.4|8283.4|0
1732514400000|2024-11-25 06:00:00|8292.9|8284.9|8285.9|8277.9|8292.9|8284.9|8285.6|8277.6|0
1732514700000|2024-11-25 06:05:00|8285.6|8277.6|8285.6|8277.6|8286.4|8278.4|8284.4|8276.4|0
1732515000000|2024-11-25 06:10:00|8285.4|8277.4|8284.9|8276.9|8285.9|8277.9|8284.1|8276.1|0
1732515300000|2024-11-25 06:15:00|8284.6|8276.6|8284.4|8276.4|8285.1|8277.1|8283.4|8275.4|0
1732515600000|2024-11-25 06:20:00|8283.6|8275.6|8283.9|8275.9|8284.9|8276.9|8283.4|8275.4|0
1732515900000|2024-11-25 06:25:00|8284.4|8276.4|8284.1|8276.1|8286.4|8278.4|8283.6|8275.6|0
1732516200000|2024-11-25 06:30:00|8283.4|8275.4|8280.4|8272.4|8284.1|8276.1|8280.1|8272.1|0
1732516500000|2024-11-25 06:35:00|8280.1|8272.1|8281.6|8273.6|8281.6|8273.6|8279.4|8271.4|0
1732516800000|2024-11-25 06:40:00|8282.1|8274.1|8281.4|8273.4|8282.9|8274.9|8280.4|8272.4|0
1732517100000|2024-11-25 06:45:00|8282.1|8274.1|8280.9|8272.9|8282.4|8274.4|8279.1|8271.1|0
1732517400000|2024-11-25 06:50:00|8281.1|8273.1|8282.9|8274.9|8282.9|8274.9|8280.9|8272.9|0
1732517700000|2024-11-25 06:55:00|8283.6|8275.6|8283.6|8275.6|8287.6|8279.6|8283.6|8275.6|0
1732518000000|2024-11-25 07:00:00|8285.4|8277.4|8279.1|8271.1|8286.6|8278.6|8277.1|8269.1|0
1732518300000|2024-11-25 07:05:00|8278.4|8270.4|8282.6|8274.6|8286.1|8278.1|8277.9|8269.9|0
1732518600000|2024-11-25 07:10:00|8283.6|8275.6|8281.1|8273.1|8286.4|8278.4|8279.1|8271.1|0
1732518900000|2024-11-25 07:15:00|8280.9|8272.9|8283.1|8275.1|8286.4|8278.4|8279.1|8271.1|0
1732519200000|2024-11-25 07:20:00|8283.4|8275.4|8279.4|8271.4|8285.1|8277.1|8279.4|8271.4|0
1732519500000|2024-11-25 07:25:00|8279.6|8271.6|8277.4|8269.4|8280.1|8272.1|8277.1|8269.1|0
1732519800000|2024-11-25 07:30:00|8277.6|8269.6|8283.1|8275.1|8284.6|8276.6|8277.4|8269.4|0
1732520100000|2024-11-25 07:35:00|8283.4|8275.4|8283.1|8275.1|8283.6|8275.6|8279.1|8271.1|0
1732520400000|2024-11-25 07:40:00|8282.9|8274.9|8285.1|8277.1|8285.1|8277.1|8282.4|8274.4|0
1732520700000|2024-11-25 07:45:00|8285.4|8277.4|8287.1|8279.1|8289.1|8281.1|8284.6|8276.6|0
1732521000000|2024-11-25 07:50:00|8287.6|8279.6|8289.6|8281.6|8289.6|8281.6|8286.6|8278.6|0
1732521300000|2024-11-25 07:55:00|8289.4|8281.4|8288.6|8280.6|8293.1|8285.1|8284.6|8276.6|0
1732521600000|2024-11-25 08:00:00|8292.6|8284.6|8299.4|8291.4|8307.9|8299.9|8291.4|8283.4|0
1732521900000|2024-11-25 08:05:00|8298.9|8290.9|8296.1|8288.1|8301.9|8293.9|8295.4|8287.4|0
1732522200000|2024-11-25 08:10:00|8296.4|8288.4|8301.1|8293.1|8302.4|8294.4|8294.4|8286.4|0
1732522500000|2024-11-25 08:15:00|8301.4|8293.4|8297.6|8289.6|8301.4|8293.4|8294.1|8286.1|0
1732522800000|2024-11-25 08:20:00|8297.9|8289.9|8293.6|8285.6|8299.4|8291.4|8291.6|8283.6|0
1732523100000|2024-11-25 08:25:00|8293.4|8285.4|8294.6|8286.6|8295.9|8287.9|8288.4|8280.4|0
1732523400000|2024-11-25 08:30:00|8294.1|8286.1|8297.6|8289.6|8301.1|8293.1|8291.6|8283.6|0
1732523700000|2024-11-25 08:35:00|8296.9|8288.9|8300.4|8292.4|8302.6|8294.6|8295.9|8287.9|0
1732524000000|2024-11-25 08:40:00|8300.2|8292.2|8302.2|8294.2|8303.4|8295.4|8297.2|8289.2|0
1732524300000|2024-11-25 08:45:00|8301.7|8293.7|8294.7|8286.7|8301.9|8293.9|8293.7|8285.7|0
1732524600000|2024-11-25 08:50:00|8294.4|8286.4|8286.2|8278.2|8294.4|8286.4|8284.2|8276.2|0
1732524900000|2024-11-25 08:55:00|8286.4|8278.4|8287.4|8279.4|8290.2|8282.2|8285.7|8277.7|0
1732525200000|2024-11-25 09:00:00|8288.7|8280.7|8291.7|8283.7|8293.9|8285.9|8287.2|8279.2|0
1732525500000|2024-11-25 09:05:00|8291.9|8283.9|8294.4|8286.4|8299.9|8291.9|8288.7|8280.7|0
1732525800000|2024-11-25 09:10:00|8295.2|8287.2|8300.9|8292.9|8302.2|8294.2|8294.4|8286.4|0
1732526100000|2024-11-25 09:15:00|8301.2|8293.2|8300.7|8292.7|8303.4|8295.4|8298.7|8290.7|0
1732526400000|2024-11-25 09:20:00|8300.2|8292.2|8298.7|8290.7|8300.2|8292.2|8296.4|8288.4|0
1732526700000|2024-11-25 09:25:00|8298.4|8290.4|8299.2|8291.2|8300.4|8292.4|8294.9|8286.9|0
1732527000000|2024-11-25 09:30:00|8298.7|8290.7|8298.2|8290.2|8301.2|8293.2|8296.2|8288.2|0
1732527300000|2024-11-25 09:35:00|8297.9|8289.9|8297.9|8289.9|8300.4|8292.4|8297.2|8289.2|0
1732527600000|2024-11-25 09:40:00|8297.7|8289.7|8301.7|8293.7|8304.2|8296.2|8297.2|8289.2|0
1732527900000|2024-11-25 09:45:00|8301.9|8293.9|8301.4|8293.4|8302.7|8294.7|8298.7|8290.7|0
1732528200000|2024-11-25 09:50:00|8301.7|8293.7|8296.9|8288.9|8301.7|8293.7|8296.2|8288.2|0
1732528500000|2024-11-25 09:55:00|8297.2|8289.2|8289.7|8281.7|8297.7|8289.7|8289.2|8281.2|0
1732528800000|2024-11-25 10:00:00|8289.2|8281.2|8290.2|8282.2|8290.7|8282.7|8286.4|8278.4|0
1732529100000|2024-11-25 10:05:00|8290.4|8282.4|8295.7|8287.7|8297.4|8289.4|8290.4|8282.4|0
1732529400000|2024-11-25 10:10:00|8295.2|8287.2|8289.7|8281.7|8295.2|8287.2|8289.4|8281.4|0
1732529700000|2024-11-25 10:15:00|8289.4|8281.4|8290.2|8282.2|8293.4|8285.4|8288.7|8280.7|0
1732530000000|2024-11-25 10:20:00|8289.9|8281.9|8290.4|8282.4|8292.7|8284.7|8288.9|8280.9|0
1732530300000|2024-11-25 10:25:00|8290.2|8282.2|8284.7|8276.7|8290.9|8282.9|8284.7|8276.7|0
1732530600000|2024-11-25 10:30:00|8285.7|8277.7|8286.2|8278.2|8288.7|8280.7|8285.7|8277.7|0
1732530900000|2024-11-25 10:35:00|8286.4|8278.4|8280.9|8272.9|8287.2|8279.2|8280.7|8272.7|0
1732531200000|2024-11-25 10:40:00|8280.7|8272.7|8279.9|8271.9|8281.7|8273.7|8278.2|8270.2|0
1732531500000|2024-11-25 10:45:00|8279.7|8271.7|8278.4|8270.4|8279.7|8271.7|8276.7|8268.7|0
1732531800000|2024-11-25 10:50:00|8278.2|8270.2|8277.7|8269.7|8280.7|8272.7|8277.7|8269.7|0
1732532100000|2024-11-25 10:55:00|8277.9|8269.9|8276.2|8268.2|8279.9|8271.9|8276.2|8268.2|0
1732532400000|2024-11-25 11:00:00|8275.9|8267.9|8273.7|8265.7|8276.7|8268.7|8273.2|8265.2|0
1732532700000|2024-11-25 11:05:00|8274.4|8266.4|8273.2|8265.2|8277.9|8269.9|8272.7|8264.7|0
1732533000000|2024-11-25 11:10:00|8272.9|8264.9|8271.2|8263.2|8273.2|8265.2|8270.7|8262.7|0
1732533300000|2024-11-25 11:15:00|8271.7|8263.7|8273.2|8265.2|8275.7|8267.7|8270.7|8262.7|0
1732533600000|2024-11-25 11:20:00|8273.4|8265.4|8278.2|8270.2|8278.2|8270.2|8271.9|8263.9|0
1732533900000|2024-11-25 11:25:00|8277.9|8269.9|8279.2|8271.2|8279.2|8271.2|8276.7|8268.7|0
1732534200000|2024-11-25 11:30:00|8278.9|8270.9|8279.7|8271.7|8281.9|8273.9|8278.9|8270.9|0
1732534500000|2024-11-25 11:35:00|8279.2|8271.2|8280.7|8272.7|8282.7|8274.7|8278.9|8270.9|0
1732534800000|2024-11-25 11:40:00|8280.4|8272.4|8282.4|8274.4|8282.4|8274.4|8279.7|8271.7|0
1732535100000|2024-11-25 11:45:00|8281.9|8273.9|8283.2|8275.2|8285.4|8277.4|8281.7|8273.7|0
1732535400000|2024-11-25 11:50:00|8282.7|8274.7|8282.7|8274.7|8283.7|8275.7|8280.2|8272.2|0
1732535700000|2024-11-25 11:55:00|8282.2|8274.2|8278.2|8270.2|8282.4|8274.4|8277.2|8269.2|0
1732536000000|2024-11-25 12:00:00|8279.7|8271.7|8276.9|8268.9|8281.9|8273.9|8276.2|8268.2|0
1732536300000|2024-11-25 12:05:00|8277.2|8269.2|8272.9|8264.9|8278.2|8270.2|8272.7|8264.7|0
1732536600000|2024-11-25 12:10:00|8272.7|8264.7|8272.9|8264.9|8275.2|8267.2|8272.2|8264.2|0
1732536900000|2024-11-25 12:15:00|8272.7|8264.7|8277.7|8269.7|8277.9|8269.9|8272.7|8264.7|0
1732537200000|2024-11-25 12:20:00|8277.9|8269.9|8277.4|8269.4|8278.4|8270.4|8276.2|8268.2|0
1732537500000|2024-11-25 12:25:00|8277.2|8269.2|8281.4|8273.4|8281.4|8273.4|8276.7|8268.7|0
1732537800000|2024-11-25 12:30:00|8281.2|8273.2|8285.4|8277.4|8285.4|8277.4|8280.7|8272.7|0
1732538100000|2024-11-25 12:35:00|8285.2|8277.2|8286.9|8278.9|8288.4|8280.4|8283.9|8275.9|0
1732538400000|2024-11-25 12:40:00|8287.8|8279.8|8290.6|8282.6|8291.6|8283.6|8286.6|8278.6|0
1732538700000|2024-11-25 12:45:00|8290.1|8282.1|8290.3|8282.3|8291.8|8283.8|8290.1|8282.1|0
1732539000000|2024-11-25 12:50:00|8290.1|8282.1|8291.8|8283.8|8294.1|8286.1|8290.1|8282.1|0
1732539300000|2024-11-25 12:55:00|8292.1|8284.1|8294.8|8286.8|8295.3|8287.3|8291.1|8283.1|0
1732539600000|2024-11-25 13:00:00|8295.3|8287.3|8298.8|8290.8|8300.8|8292.8|8293.8|8285.8|0
1732539900000|2024-11-25 13:05:00|8298.3|8290.3|8301.1|8293.1|8302.3|8294.3|8297.3|8289.3|0
1732540200000|2024-11-25 13:10:00|8301.3|8293.3|8295.6|8287.6|8301.3|8293.3|8295.6|8287.6|0
1732540500000|2024-11-25 13:15:00|8295.3|8287.3|8295.6|8287.6|8298.8|8290.8|8294.6|8286.6|0
1732540800000|2024-11-25 13:20:00|8295.8|8287.8|8293.8|8285.8|8296.8|8288.8|8293.8|8285.8|0
1732541100000|2024-11-25 13:25:00|8294.1|8286.1|8295.6|8287.6|8297.1|8289.1|8293.8|8285.8|0
1732541400000|2024-11-25 13:30:00|8295.3|8287.3|8292.1|8284.1|8296.6|8288.6|8292.1|8284.1|0
1732541700000|2024-11-25 13:35:00|8291.8|8283.8|8293.6|8285.6|8294.6|8286.6|8290.1|8282.1|0
1732542000000|2024-11-25 13:40:00|8293.3|8285.3|8289.8|8281.8|8294.8|8286.8|8289.6|8281.6|0
1732542300000|2024-11-25 13:45:00|8289.6|8281.6|8290.1|8282.1|8290.6|8282.6|8287.8|8279.8|0
1732542600000|2024-11-25 13:50:00|8289.6|8281.6|8292.6|8284.6|8293.1|8285.1|8289.1|8281.1|0
1732542900000|2024-11-25 13:55:00|8292.3|8284.3|8296.6|8288.6|8296.8|8288.8|8292.1|8284.1|0
1732543200000|2024-11-25 14:00:00|8296.3|8288.3|8293.6|8285.6|8298.3|8290.3|8293.1|8285.1|0
1732543500000|2024-11-25 14:05:00|8293.3|8285.3|8290.1|8282.1|8294.6|8286.6|8287.8|8279.8|0
1732543800000|2024-11-25 14:10:00|8289.6|8281.6|8286.8|8278.8|8289.8|8281.8|8283.6|8275.6|0
1732544100000|2024-11-25 14:15:00|8286.6|8278.6|8287.1|8279.1|8288.6|8280.6|8285.1|8277.1|0
1732544400000|2024-11-25 14:20:00|8287.6|8279.6|8287.6|8279.6|8287.6|8279.6|8283.1|8275.1|0
1732544700000|2024-11-25 14:25:00|8287.1|8279.1|8284.6|8276.6|8288.6|8280.6|8283.3|8275.3|0
1732545000000|2024-11-25 14:30:00|8284.8|8276.8|8295.3|8287.3|8295.6|8287.6|8281.1|8273.1|0
1732545300000|2024-11-25 14:35:00|8294.6|8286.6|8296.1|8288.1|8296.3|8288.3|8290.6|8282.6|0
1732545600000|2024-11-25 14:40:00|8295.1|8287.1|8297.6|8289.6|8299.1|8291.1|8294.3|8286.3|0
1732545900000|2024-11-25 14:45:00|8297.3|8289.3|8300.6|8292.6|8301.8|8293.8|8296.6|8288.6|0
1732546200000|2024-11-25 14:50:00|8300.3|8292.3|8302.8|8294.8|8303.3|8295.3|8299.1|8291.1|0
1732546500000|2024-11-25 14:55:00|8303.1|8295.1|8300.6|8292.6|8307.1|8299.1|8300.1|8292.1|0
1732546800000|2024-11-25 15:00:00|8301.1|8293.1|8301.6|8293.6|8304.1|8296.1|8297.1|8289.1|0
1732547100000|2024-11-25 15:05:00|8301.3|8293.3|8303.8|8295.8|8308.6|8300.6|8301.1|8293.1|0
1732547400000|2024-11-25 15:10:00|8303.6|8295.6|8295.8|8287.8|8304.3|8296.3|8290.6|8282.6|0
1732547700000|2024-11-25 15:15:00|8295.6|8287.6|8302.1|8294.1|8302.6|8294.6|8295.6|8287.6|0
1732548000000|2024-11-25 15:20:00|8301.8|8293.8|8304.3|8296.3|8304.8|8296.8|8299.6|8291.6|0
1732548300000|2024-11-25 15:25:00|8304.1|8296.1|8307.3|8299.3|8307.8|8299.8|8303.6|8295.6|0
1732548600000|2024-11-25 15:30:00|8307.1|8299.1|8306.3|8298.3|8307.3|8299.3|8303.6|8295.6|0
1732548900000|2024-11-25 15:35:00|8306.1|8298.1|8304.6|8296.6|8310.3|8302.3|8304.1|8296.1|0
1732549200000|2024-11-25 15:40:00|8304.8|8296.8|8307.1|8299.1|8307.3|8299.3|8303.1|8295.1|0
1732549500000|2024-11-25 15:45:00|8307.3|8299.3|8308.1|8300.1|8308.1|8300.1|8303.6|8295.6|0
1732549800000|2024-11-25 15:50:00|8307.6|8299.6|8311.3|8303.3|8312.6|8304.6|8306.6|8298.6|0
1732550100000|2024-11-25 15:55:00|8312.1|8304.1|8309.6|8301.6|8313.6|8305.6|8309.1|8301.1|0
1732550400000|2024-11-25 16:00:00|8309.1|8301.1|8310.6|8302.6|8312.1|8304.1|8307.1|8299.1|0
1732550700000|2024-11-25 16:05:00|8310.3|8302.3|8308.6|8300.6|8312.1|8304.1|8307.6|8299.6|0
1732551000000|2024-11-25 16:10:00|8309.1|8301.1|8307.6|8299.6|8311.3|8303.3|8307.3|8299.3|0
1732551300000|2024-11-25 16:15:00|8308.1|8300.1|8304.1|8296.1|8309.8|8301.8|8304.1|8296.1|0
1732551600000|2024-11-25 16:20:00|8303.8|8295.8|8301.1|8293.1|8304.1|8296.1|8300.1|8292.1|0
1732551900000|2024-11-25 16:25:00|8300.8|8292.8|8298.1|8290.1|8301.6|8293.6|8295.8|8287.8|0
1732552200000|2024-11-25 16:30:00|8296.1|8288.1|8292.1|8284.1|8298.1|8290.1|8291.6|8283.6|0
1732552500000|2024-11-25 16:35:00|8293.1|8285.1|8289.1|8281.1|8295.1|8287.1|8287.6|8279.6|0
1732552800000|2024-11-25 16:40:00|8288.6|8280.6|8292.6|8284.6|8293.1|8285.1|8288.1|8280.1|0
1732553100000|2024-11-25 16:45:00|8292.1|8284.1|8288.1|8280.1|8293.6|8285.6|8286.6|8278.6|0
1732553400000|2024-11-25 16:50:00|8288.6|8280.6|8290.6|8282.6|8291.1|8283.1|8287.1|8279.1|0
1732553700000|2024-11-25 16:55:00|8290.1|8282.1|8289.6|8281.6|8292.6|8284.6|8289.1|8281.1|0
1732554000000|2024-11-25 17:00:00|8289.3|8281.3|8292.6|8284.6|8292.8|8284.8|8289.1|8281.1|0
1732554300000|2024-11-25 17:05:00|8292.3|8284.3|8290.1|8282.1|8293.1|8285.1|8290.1|8282.1|0
1732554600000|2024-11-25 17:10:00|8290.6|8282.6|8292.1|8284.1|8293.1|8285.1|8288.6|8280.6|0
1732554900000|2024-11-25 17:15:00|8291.8|8283.8|8291.1|8283.1|8292.1|8284.1|8290.1|8282.1|0
1732555200000|2024-11-25 17:20:00|8290.8|8282.8|8285.6|8277.6|8291.1|8283.1|8283.3|8275.3|0
1732555500000|2024-11-25 17:25:00|8285.8|8277.8|8286.8|8278.8|8290.6|8282.6|8285.8|8277.8|0
1732555800000|2024-11-25 17:30:00|8286.6|8278.6|8286.6|8278.6|8287.3|8279.3|8286.1|8278.1|0
1732556100000|2024-11-25 17:35:00|8287.1|8279.1|8284.3|8276.3|8287.6|8279.6|8283.1|8275.1|0
1732556400000|2024-11-25 17:40:00|8284.1|8276.1|8279.6|8271.6|8285.1|8277.1|8278.1|8270.1|0
1732556700000|2024-11-25 17:45:00|8279.1|8271.1|8282.6|8274.6|8283.1|8275.1|8276.8|8268.8|0
1732557000000|2024-11-25 17:50:00|8282.8|8274.8|8286.6|8278.6|8287.1|8279.1|8282.8|8274.8|0
1732557300000|2024-11-25 17:55:00|8286.1|8278.1|8285.1|8277.1|8287.8|8279.8|8285.1|8277.1|0
1732557600000|2024-11-25 18:00:00|8285.3|8277.3|8292.1|8284.1|8292.3|8284.3|8285.1|8277.1|0
1732557900000|2024-11-25 18:05:00|8291.6|8283.6|8291.6|8283.6|8294.1|8286.1|8291.1|8283.1|0
1732558200000|2024-11-25 18:10:00|8291.8|8283.8|8293.1|8285.1|8293.6|8285.6|8291.6|8283.6|0
1732558500000|2024-11-25 18:15:00|8292.8|8284.8|8292.6|8284.6|8293.1|8285.1|8289.6|8281.6|0
1732558800000|2024-11-25 18:20:00|8292.3|8284.3|8296.8|8288.8|8296.8|8288.8|8292.1|8284.1|0
1732559100000|2024-11-25 18:25:00|8296.6|8288.6|8297.1|8289.1|8299.3|8291.3|8296.6|8288.6|0
1732559400000|2024-11-25 18:30:00|8296.8|8288.8|8297.3|8289.3|8298.1|8290.1|8294.6|8286.6|0
1732559700000|2024-11-25 18:35:00|8297.1|8289.1|8298.1|8290.1|8298.8|8290.8|8295.6|8287.6|0
1732560000000|2024-11-25 18:40:00|8298.3|8290.3|8299.6|8291.6|8300.1|8292.1|8297.6|8289.6|0
1732560300000|2024-11-25 18:45:00|8300.1|8292.1|8300.6|8292.6|8301.8|8293.8|8300.1|8292.1|0
1732560600000|2024-11-25 18:50:00|8301.1|8293.1|8301.1|8293.1|8302.6|8294.6|8300.6|8292.6|0
1732560900000|2024-11-25 18:55:00|8301.6|8293.6|8303.6|8295.6|8303.6|8295.6|8301.3|8293.3|0
1732561200000|2024-11-25 19:00:00|8303.3|8295.3|8303.6|8295.6|8304.1|8296.1|8303.1|8295.1|0
1732561500000|2024-11-25 19:05:00|8303.1|8295.1|8304.3|8296.3|8304.3|8296.3|8301.1|8293.1|0
1732561800000|2024-11-25 19:10:00|8304.1|8296.1|8304.6|8296.6|8304.8|8296.8|8303.1|8295.1|0
1732562100000|2024-11-25 19:15:00|8304.3|8296.3|8306.6|8298.6|8306.6|8298.6|8304.1|8296.1|0
1732562400000|2024-11-25 19:20:00|8306.8|8298.8|8302.6|8294.6|8307.1|8299.1|8300.8|8292.8|0
1732562700000|2024-11-25 19:25:00|8302.3|8294.3|8302.6|8294.6|8303.6|8295.6|8301.8|8293.8|0
1732563000000|2024-11-25 19:30:00|8302.3|8294.3|8301.1|8293.1|8302.6|8294.6|8300.6|8292.6|0
1732563300000|2024-11-25 19:35:00|8301.6|8293.6|8302.6|8294.6|8303.6|8295.6|8301.6|8293.6|0
1732563600000|2024-11-25 19:40:00|8302.8|8294.8|8304.3|8296.3|8304.6|8296.6|8302.6|8294.6|0
1732563900000|2024-11-25 19:45:00|8304.1|8296.1|8304.6|8296.6|8306.1|8298.1|8303.6|8295.6|0
1732564200000|2024-11-25 19:50:00|8304.8|8296.8|8305.1|8297.1|8306.6|8298.6|8304.6|8296.6|0
1732564500000|2024-11-25 19:55:00|8304.6|8296.6|8304.1|8296.1|8306.1|8298.1|8304.1|8296.1|0
1732564800000|2024-11-25 20:00:00|8303.6|8295.6|8302.1|8294.1|8303.6|8295.6|8300.6|8292.6|0
1732565100000|2024-11-25 20:05:00|8302.6|8294.6|8305.6|8297.6|8305.6|8297.6|8301.8|8293.8|0
1732565400000|2024-11-25 20:10:00|8305.3|8297.3|8304.1|8296.1|8305.6|8297.6|8304.1|8296.1|0
1732565700000|2024-11-25 20:15:00|8303.8|8295.8|8307.1|8299.1|8307.1|8299.1|8303.8|8295.8|0
1732566000000|2024-11-25 20:20:00|8306.6|8298.6|8307.1|8299.1|8307.1|8299.1|8306.1|8298.1|0
1732566300000|2024-11-25 20:25:00|8306.6|8298.6|8308.6|8300.6|8308.6|8300.6|8306.6|8298.6|0
1732566600000|2024-11-25 20:30:00|8308.1|8300.1|8308.1|8300.1|8309.8|8301.8|8307.6|8299.6|0
1732566900000|2024-11-25 20:35:00|8307.6|8299.6|8306.1|8298.1|8307.6|8299.6|8306.1|8298.1|0
1732567200000|2024-11-25 20:40:00|8306.3|8298.3|8302.6|8294.6|8306.6|8298.6|8302.6|8294.6|0
1732567500000|2024-11-25 20:45:00|8302.1|8294.1|8298.8|8290.8|8304.6|8296.6|8298.6|8290.6|0
1732567800000|2024-11-25 20:50:00|8299.1|8291.1|8297.8|8289.8|8299.6|8291.6|8294.1|8286.1|0
1732568100000|2024-11-25 20:55:00|8297.6|8289.6|8291.2|8283.2|8297.6|8289.6|8291.1|8283.1|0
1732568400000|2024-11-25 21:00:00|8291|8283|8293.2|8285.2|8296.5|8288.5|8287.9|8279.9|0
1732568700000|2024-11-25 21:05:00|8293.3|8285.3|8297.3|8289.3|8298.9|8290.9|8292.4|8284.4|0
1732569000000|2024-11-25 21:10:00|8297.2|8289.2|8298.2|8290.2|8300.7|8292.7|8296.7|8288.7|0
1732569300000|2024-11-25 21:15:00|8298.4|8290.4|8300.9|8292.9|8301|8293|8297.8|8289.8|0
1732569600000|2024-11-25 21:20:00|8300.8|8292.8|8300.9|8292.9|8301.2|8293.2|8300.1|8292.1|0
1732569900000|2024-11-25 21:25:00|8301|8293|8302.2|8294.2|8303.6|8295.6|8300.3|8292.3|0
1732570200000|2024-11-25 21:30:00|8302.3|8294.3|8302.1|8294.1|8302.8|8294.8|8301.8|8293.8|0
1732570500000|2024-11-25 21:35:00|8302|8294|8300.8|8292.8|8302|8294|8300.4|8292.4|0
1732570800000|2024-11-25 21:40:00|8300.7|8292.7|8299.5|8291.5|8300.7|8292.7|8299|8291|0
1732571100000|2024-11-25 21:45:00|8299.6|8291.6|8299.5|8291.5|8300.1|8292.1|8298.6|8290.6|0
1732571400000|2024-11-25 21:50:00|8299.4|8291.4|8300.4|8292.4|8300.6|8292.6|8298.7|8290.7|0
1732571700000|2024-11-25 21:55:00|8300.6|8292.6|8299.4|8291.4|8300.6|8292.6|8299.4|8291.4|0
1732572000000|2024-11-25 22:00:00|8299.5|8291.5|8299.2|8291.2|8299.8|8291.8|8299.1|8291.1|0
1732572300000|2024-11-25 22:05:00|8299.1|8291.1|8299.1|8291.1|8299.1|8291.1|8298.7|8290.7|0
1732572600000|2024-11-25 22:10:00|8299.3|8291.3|8299.2|8291.2|8299.7|8291.7|8299.2|8291.2|0
1732572900000|2024-11-25 22:15:00|8299.1|8291.1|8298.6|8290.6|8299.1|8291.1|8298.6|8290.6|0
1732573200000|2024-11-25 22:20:00|8298.7|8290.7|8299|8291|8299|8291|8298.4|8290.4|0
1732573500000|2024-11-25 22:25:00|8298.9|8290.9|8299.2|8291.2|8299.2|8291.2|8298.9|8290.9|0
1732573800000|2024-11-25 22:30:00|8299.3|8291.3|8299.1|8291.1|8299.3|8291.3|8299.1|8291.1|0
1732574100000|2024-11-25 22:35:00|8299|8291|8300.3|8292.3|8300.3|8292.3|8298.9|8290.9|0
1732574400000|2024-11-25 22:40:00|8300.4|8292.4|8300.1|8292.1|8300.7|8292.7|8300.1|8292.1|0
1732574700000|2024-11-25 22:45:00|8300.2|8292.2|8300.5|8292.5|8300.6|8292.6|8300.1|8292.1|0
1732575000000|2024-11-25 22:50:00|8300.4|8292.4|8300.4|8292.4|8300.4|8292.4|8300.4|8292.4|0
1732575300000|2024-11-25 22:55:00|8300.5|8292.5|8300.3|8292.3|8300.5|8292.5|8300.2|8292.2|0
1732575600000|2024-11-25 23:00:00|8301|8293|8305.4|8297.4|8305.4|8297.4|8299.4|8291.4|0
1732575900000|2024-11-25 23:05:00|8305.5|8297.5|8303.5|8295.5|8305.6|8297.6|8302.4|8294.4|0
1732576200000|2024-11-25 23:10:00|8303.6|8295.6|8303.7|8295.7|8304.3|8296.3|8302.6|8294.6|0
1732576500000|2024-11-25 23:15:00|8303.6|8295.6|8303.7|8295.7|8303.8|8295.8|8303.1|8295.1|0
1732576800000|2024-11-25 23:20:00|8303.8|8295.8|8302.9|8294.9|8304|8296|8302.3|8294.3|0
1732577100000|2024-11-25 23:25:00|8303|8295|8303.7|8295.7|8304|8296|8303|8295|0
1732577400000|2024-11-25 23:30:00|8303.8|8295.8|8302.9|8294.9|8303.8|8295.8|8302.9|8294.9|0
1732577700000|2024-11-25 23:35:00|8302.8|8294.8|8299.1|8291.1|8302.9|8294.9|8296.5|8288.5|0
1732578000000|2024-11-25 23:40:00|8298.1|8290.1|8290|8282|8299.6|8291.6|8286.1|8278.1|0
1732578300000|2024-11-25 23:45:00|8290.1|8282.1|8285.5|8277.5|8290.9|8282.9|8279.6|8271.6|0
1732578600000|2024-11-25 23:50:00|8285.7|8277.7|8276|8268|8285.7|8277.7|8273.6|8265.6|0
1732578900000|2024-11-25 23:55:00|8275.6|8267.6|8281.7|8273.7|8283.7|8275.7|8275.5|8267.5|0
1732492800000|2024-11-25 00:00:00|8309.4|8301.4|8310.8|8302.8|8310.8|8302.8|8309.3|8301.3|0
1732493100000|2024-11-25 00:05:00|8310.9|8302.9|8312.2|8304.2|8312.7|8304.7|8310.5|8302.5|0
1732493400000|2024-11-25 00:10:00|8311.9|8303.9|8309.5|8301.5|8312.8|8304.8|8308.8|8300.8|0
1732493700000|2024-11-25 00:15:00|8309.6|8301.6|8307.2|8299.2|8322.6|8314.6|8306.3|8298.3|0
1732494000000|2024-11-25 00:20:00|8308.1|8300.1|8307|8299|8308.1|8300.1|8303.6|8295.6|0
1732494300000|2024-11-25 00:25:00|8307.1|8299.1|8305.9|8297.9|8308|8300|8305.9|8297.9|0
1732494600000|2024-11-25 00:30:00|8306|8298|8307.4|8299.4|8308.1|8300.1|8305.6|8297.6|0
1732494900000|2024-11-25 00:35:00|8307.5|8299.5|8310.4|8302.4|8310.5|8302.5|8307.5|8299.5|0
1732495200000|2024-11-25 00:40:00|8310.5|8302.5|8312.8|8304.8|8313.1|8305.1|8310.1|8302.1|0
1732495500000|2024-11-25 00:45:00|8312.9|8304.9|8313.7|8305.7|8313.8|8305.8|8312.8|8304.8|0
1732495800000|2024-11-25 00:50:00|8314.6|8306.6|8315.8|8307.8|8315.9|8307.9|8313.8|8305.8|0
1732496100000|2024-11-25 00:55:00|8315.7|8307.7|8316.8|8308.8|8316.8|8308.8|8310.8|8302.8|0
1732496400000|2024-11-25 01:00:00|8317.7|8309.7|8307.4|8299.4|8323.4|8315.4|8306.9|8298.9|0
1732496700000|2024-11-25 01:05:00|8307.1|8299.1|8304.6|8296.6|8309.9|8301.9|8303.4|8295.4|0
1732497000000|2024-11-25 01:10:00|8304.4|8296.4|8307.1|8299.1|8307.1|8299.1|8303.1|8295.1|0
1732497300000|2024-11-25 01:15:00|8306.9|8298.9|8305.6|8297.6|8307.6|8299.6|8304.6|8296.6|0
1732497600000|2024-11-25 01:20:00|8306.1|8298.1|8303.6|8295.6|8308.1|8300.1|8303.1|8295.1|0
1732497900000|2024-11-25 01:25:00|8303.9|8295.9|8303.4|8295.4|8304.6|8296.6|8301.4|8293.4|0
1732498200000|2024-11-25 01:30:00|8303.9|8295.9|8301.6|8293.6|8303.9|8295.9|8299.6|8291.6|0
1732498500000|2024-11-25 01:35:00|8301.9|8293.9|8303.6|8295.6|8304.4|8296.4|8301.9|8293.9|0
1732498800000|2024-11-25 01:40:00|8303.9|8295.9|8303.1|8295.1|8305.1|8297.1|8302.6|8294.6|0
1732499100000|2024-11-25 01:45:00|8303.4|8295.4|8302.9|8294.9|8304.4|8296.4|8301.9|8293.9|0
1732499400000|2024-11-25 01:50:00|8303.1|8295.1|8300.1|8292.1|8303.6|8295.6|8299.6|8291.6|0
1732499700000|2024-11-25 01:55:00|8299.9|8291.9|8298.4|8290.4|8300.6|8292.6|8295.4|8287.4|0
1732500000000|2024-11-25 02:00:00|8298.1|8290.1|8296.9|8288.9|8299.9|8291.9|8296.1|8288.1|0
1732500300000|2024-11-25 02:05:00|8296.6|8288.6|8297.9|8289.9|8299.4|8291.4|8296.1|8288.1|0
1732500600000|2024-11-25 02:10:00|8297.6|8289.6|8297.1|8289.1|8299.1|8291.1|8295.4|8287.4|0
1732500900000|2024-11-25 02:15:00|8297.4|8289.4|8298.1|8290.1|8300.9|8292.9|8297.4|8289.4|0
1732501200000|2024-11-25 02:20:00|8298.6|8290.6|8297.9|8289.9|8298.6|8290.6|8296.1|8288.1|0
1732501500000|2024-11-25 02:25:00|8297.6|8289.6|8296.6|8288.6|8298.4|8290.4|8296.6|8288.6|0
1732501800000|2024-11-25 02:30:00|8295.6|8287.6|8294.6|8286.6|8296.1|8288.1|8293.9|8285.9|0
1732502100000|2024-11-25 02:35:00|8294.9|8286.9|8294.1|8286.1|8294.9|8286.9|8291.4|8283.4|0
1732502400000|2024-11-25 02:40:00|8294.6|8286.6|8292.4|8284.4|8294.6|8286.6|8292.1|8284.1|0
1732502700000|2024-11-25 02:45:00|8292.6|8284.6|8292.6|8284.6|8294.1|8286.1|8292.4|8284.4|0
1732503000000|2024-11-25 02:50:00|8292.1|8284.1|8292.6|8284.6|8292.9|8284.9|8290.1|8282.1|0
1732503300000|2024-11-25 02:55:00|8291.4|8283.4|8291.9|8283.9|8292.6|8284.6|8291.1|8283.1|0
1732503600000|2024-11-25 03:00:00|8291.6|8283.6|8293.6|8285.6|8293.6|8285.6|8291.1|8283.1|0
1732503900000|2024-11-25 03:05:00|8293.9|8285.9|8292.6|8284.6|8293.9|8285.9|8290.4|8282.4|0
1732504200000|2024-11-25 03:10:00|8292.4|8284.4|8296.4|8288.4|8296.4|8288.4|8292.1|8284.1|0
1732504500000|2024-11-25 03:15:00|8295.9|8287.9|8294.6|8286.6|8295.9|8287.9|8293.9|8285.9|0
1732504800000|2024-11-25 03:20:00|8294.9|8286.9|8294.4|8286.4|8294.9|8286.9|8294.4|8286.4|0
1732505100000|2024-11-25 03:25:00|8294.1|8286.1|8292.1|8284.1|8294.1|8286.1|8291.4|8283.4|0
1732505400000|2024-11-25 03:30:00|8292.9|8284.9|8289.9|8281.9|8293.1|8285.1|8289.9|8281.9|0
1732505700000|2024-11-25 03:35:00|8290.1|8282.1|8292.6|8284.6|8293.4|8285.4|8289.6|8281.6|0
1732506000000|2024-11-25 03:40:00|8292.9|8284.9|8290.9|8282.9|8294.1|8286.1|8290.9|8282.9|0
1732506300000|2024-11-25 03:45:00|8290.6|8282.6|8293.1|8285.1|8294.6|8286.6|8289.4|8281.4|0
1732506600000|2024-11-25 03:50:00|8293.6|8285.6|8294.1|8286.1|8294.9|8286.9|8293.6|8285.6|0
1732506900000|2024-11-25 03:55:00|8293.4|8285.4|8293.9|8285.9|8293.9|8285.9|8293.4|8285.4|0
1732507200000|2024-11-25 04:00:00|8294.4|8286.4|8294.9|8286.9|8295.6|8287.6|8294.4|8286.4|0
1732507500000|2024-11-25 04:05:00|8294.4|8286.4|8293.4|8285.4|8294.6|8286.6|8293.4|8285.4|0
1732507800000|2024-11-25 04:10:00|8292.9|8284.9|8291.4|8283.4|8292.9|8284.9|8291.1|8283.1|0
1732508100000|2024-11-25 04:15:00|8290.9|8282.9|8291.4|8283.4|8291.4|8283.4|8290.6|8282.6|0
1732508400000|2024-11-25 04:20:00|8291.6|8283.6|8293.6|8285.6|8293.6|8285.6|8291.6|8283.6|0
1732508700000|2024-11-25 04:25:00|8294.4|8286.4|8293.9|8285.9|8294.4|8286.4|8292.9|8284.9|0
1732509000000|2024-11-25 04:30:00|8294.1|8286.1|8293.9|8285.9|8294.1|8286.1|8293.1|8285.1|0
1732509300000|2024-11-25 04:35:00|8294.1|8286.1|8294.1|8286.1|8294.1|8286.1|8293.1|8285.1|0
1732509600000|2024-11-25 04:40:00|8294.4|8286.4|8296.4|8288.4|8296.6|8288.6|8293.4|8285.4|0
1732509900000|2024-11-25 04:45:00|8296.1|8288.1|8295.4|8287.4|8296.4|8288.4|8294.9|8286.9|0
1732510200000|2024-11-25 04:50:00|8295.1|8287.1|8292.4|8284.4|8295.1|8287.1|8290.6|8282.6|0
1732510500000|2024-11-25 04:55:00|8292.9|8284.9|8292.9|8284.9|8293.1|8285.1|8291.4|8283.4|0
1732510800000|2024-11-25 05:00:00|8292.6|8284.6|8292.6|8284.6|8292.6|8284.6|8291.4|8283.4|0
1732511100000|2024-11-25 05:05:00|8292.4|8284.4|8291.6|8283.6|8292.9|8284.9|8291.4|8283.4|0
1732511400000|2024-11-25 05:10:00|8291.4|8283.4|8289.6|8281.6|8291.4|8283.4|8288.9|8280.9|0
1732511700000|2024-11-25 05:15:00|8289.4|8281.4|8287.4|8279.4|8290.1|8282.1|8287.4|8279.4|0
1732512000000|2024-11-25 05:20:00|8287.1|8279.1|8287.1|8279.1|8287.1|8279.1|8286.6|8278.6|0
1732512300000|2024-11-25 05:25:00|8287.4|8279.4|8288.6|8280.6|8288.6|8280.6|8286.6|8278.6|0
1732512600000|2024-11-25 05:30:00|8288.4|8280.4|8290.4|8282.4|8290.4|8282.4|8287.4|8279.4|0
1732512900000|2024-11-25 05:35:00|8290.9|8282.9|8291.6|8283.6|8292.9|8284.9|8290.6|8282.6|0
1732513200000|2024-11-25 05:40:00|8291.4|8283.4|8291.6|8283.6|8292.4|8284.4|8291.4|8283.4|0
1732513500000|2024-11-25 05:45:00|8291.4|8283.4|8292.1|8284.1|8292.1|8284.1|8290.6|8282.6|0
1732513800000|2024-11-25 05:50:00|8292.4|8284.4|8292.1|8284.1|8292.4|8284.4|8291.6|8283.6|0
1732514100000|2024-11-25 05:55:00|8291.9|8283.9|8293.6|8285.6|8293.9|8285.9|8291.4|8283.4|0
1732514400000|2024-11-25 06:00:00|8292.9|8284.9|8285.9|8277.9|8292.9|8284.9|8285.6|8277.6|0
1732514700000|2024-11-25 06:05:00|8285.6|8277.6|8285.6|8277.6|8286.4|8278.4|8284.4|8276.4|0
1732515000000|2024-11-25 06:10:00|8285.4|8277.4|8284.9|8276.9|8285.9|8277.9|8284.1|8276.1|0
1732515300000|2024-11-25 06:15:00|8284.6|8276.6|8284.4|8276.4|8285.1|8277.1|8283.4|8275.4|0
1732515600000|2024-11-25 06:20:00|8283.6|8275.6|8283.9|8275.9|8284.9|8276.9|8283.4|8275.4|0
1732515900000|2024-11-25 06:25:00|8284.4|8276.4|8284.1|8276.1|8286.4|8278.4|8283.6|8275.6|0
1732516200000|2024-11-25 06:30:00|8283.4|8275.4|8280.4|8272.4|8284.1|8276.1|8280.1|8272.1|0
1732516500000|2024-11-25 06:35:00|8280.1|8272.1|8281.6|8273.6|8281.6|8273.6|8279.4|8271.4|0
1732516800000|2024-11-25 06:40:00|8282.1|8274.1|8281.4|8273.4|8282.9|8274.9|8280.4|8272.4|0
1732517100000|2024-11-25 06:45:00|8282.1|8274.1|8280.9|8272.9|8282.4|8274.4|8279.1|8271.1|0
1732517400000|2024-11-25 06:50:00|8281.1|8273.1|8282.9|8274.9|8282.9|8274.9|8280.9|8272.9|0
1732517700000|2024-11-25 06:55:00|8283.6|8275.6|8283.6|8275.6|8287.6|8279.6|8283.6|8275.6|0
1732518000000|2024-11-25 07:00:00|8285.4|8277.4|8279.1|8271.1|8286.6|8278.6|8277.1|8269.1|0
1732518300000|2024-11-25 07:05:00|8278.4|8270.4|8282.6|8274.6|8286.1|8278.1|8277.9|8269.9|0
1732518600000|2024-11-25 07:10:00|8283.6|8275.6|8281.1|8273.1|8286.4|8278.4|8279.1|8271.1|0
1732518900000|2024-11-25 07:15:00|8280.9|8272.9|8283.1|8275.1|8286.4|8278.4|8279.1|8271.1|0
1732519200000|2024-11-25 07:20:00|8283.4|8275.4|8279.4|8271.4|8285.1|8277.1|8279.4|8271.4|0
1732519500000|2024-11-25 07:25:00|8279.6|8271.6|8277.4|8269.4|8280.1|8272.1|8277.1|8269.1|0
1732519800000|2024-11-25 07:30:00|8277.6|8269.6|8283.1|8275.1|8284.6|8276.6|8277.4|8269.4|0
1732520100000|2024-11-25 07:35:00|8283.4|8275.4|8283.1|8275.1|8283.6|8275.6|8279.1|8271.1|0
1732520400000|2024-11-25 07:40:00|8282.9|8274.9|8285.1|8277.1|8285.1|8277.1|8282.4|8274.4|0
1732520700000|2024-11-25 07:45:00|8285.4|8277.4|8287.1|8279.1|8289.1|8281.1|8284.6|8276.6|0
1732521000000|2024-11-25 07:50:00|8287.6|8279.6|8289.6|8281.6|8289.6|8281.6|8286.6|8278.6|0
1732521300000|2024-11-25 07:55:00|8289.4|8281.4|8288.6|8280.6|8293.1|8285.1|8284.6|8276.6|0
1732521600000|2024-11-25 08:00:00|8292.6|8284.6|8299.4|8291.4|8307.9|8299.9|8291.4|8283.4|0
1732521900000|2024-11-25 08:05:00|8298.9|8290.9|8296.1|8288.1|8301.9|8293.9|8295.4|8287.4|0
1732522200000|2024-11-25 08:10:00|8296.4|8288.4|8301.1|8293.1|8302.4|8294.4|8294.4|8286.4|0
1732522500000|2024-11-25 08:15:00|8301.4|8293.4|8297.6|8289.6|8301.4|8293.4|8294.1|8286.1|0
1732522800000|2024-11-25 08:20:00|8297.9|8289.9|8293.6|8285.6|8299.4|8291.4|8291.6|8283.6|0
1732523100000|2024-11-25 08:25:00|8293.4|8285.4|8294.6|8286.6|8295.9|8287.9|8288.4|8280.4|0
1732523400000|2024-11-25 08:30:00|8294.1|8286.1|8297.6|8289.6|8301.1|8293.1|8291.6|8283.6|0
1732523700000|2024-11-25 08:35:00|8296.9|8288.9|8300.4|8292.4|8302.6|8294.6|8295.9|8287.9|0
1732524000000|2024-11-25 08:40:00|8300.2|8292.2|8302.2|8294.2|8303.4|8295.4|8297.2|8289.2|0
1732524300000|2024-11-25 08:45:00|8301.7|8293.7|8294.7|8286.7|8301.9|8293.9|8293.7|8285.7|0
1732524600000|2024-11-25 08:50:00|8294.4|8286.4|8286.2|8278.2|8294.4|8286.4|8284.2|8276.2|0
1732524900000|2024-11-25 08:55:00|8286.4|8278.4|8287.4|8279.4|8290.2|8282.2|8285.7|8277.7|0
1732525200000|2024-11-25 09:00:00|8288.7|8280.7|8291.7|8283.7|8293.9|8285.9|8287.2|8279.2|0
1732525500000|2024-11-25 09:05:00|8291.9|8283.9|8294.4|8286.4|8299.9|8291.9|8288.7|8280.7|0
1732525800000|2024-11-25 09:10:00|8295.2|8287.2|8300.9|8292.9|8302.2|8294.2|8294.4|8286.4|0
1732526100000|2024-11-25 09:15:00|8301.2|8293.2|8300.7|8292.7|8303.4|8295.4|8298.7|8290.7|0
1732526400000|2024-11-25 09:20:00|8300.2|8292.2|8298.7|8290.7|8300.2|8292.2|8296.4|8288.4|0
1732526700000|2024-11-25 09:25:00|8298.4|8290.4|8299.2|8291.2|8300.4|8292.4|8294.9|8286.9|0
1732527000000|2024-11-25 09:30:00|8298.7|8290.7|8298.2|8290.2|8301.2|8293.2|8296.2|8288.2|0
1732527300000|2024-11-25 09:35:00|8297.9|8289.9|8297.9|8289.9|8300.4|8292.4|8297.2|8289.2|0
1732527600000|2024-11-25 09:40:00|8297.7|8289.7|8301.7|8293.7|8304.2|8296.2|8297.2|8289.2|0
1732527900000|2024-11-25 09:45:00|8301.9|8293.9|8301.4|8293.4|8302.7|8294.7|8298.7|8290.7|0
1732528200000|2024-11-25 09:50:00|8301.7|8293.7|8296.9|8288.9|8301.7|8293.7|8296.2|8288.2|0
1732528500000|2024-11-25 09:55:00|8297.2|8289.2|8289.7|8281.7|8297.7|8289.7|8289.2|8281.2|0
1732528800000|2024-11-25 10:00:00|8289.2|8281.2|8290.2|8282.2|8290.7|8282.7|8286.4|8278.4|0
1732529100000|2024-11-25 10:05:00|8290.4|8282.4|8295.7|8287.7|8297.4|8289.4|8290.4|8282.4|0
1732529400000|2024-11-25 10:10:00|8295.2|8287.2|8289.7|8281.7|8295.2|8287.2|8289.4|8281.4|0
1732529700000|2024-11-25 10:15:00|8289.4|8281.4|8290.2|8282.2|8293.4|8285.4|8288.7|8280.7|0
1732530000000|2024-11-25 10:20:00|8289.9|8281.9|8290.4|8282.4|8292.7|8284.7|8288.9|8280.9|0
1732530300000|2024-11-25 10:25:00|8290.2|8282.2|8284.7|8276.7|8290.9|8282.9|8284.7|8276.7|0
1732530600000|2024-11-25 10:30:00|8285.7|8277.7|8286.2|8278.2|8288.7|8280.7|8285.7|8277.7|0
1732530900000|2024-11-25 10:35:00|8286.4|8278.4|8280.9|8272.9|8287.2|8279.2|8280.7|8272.7|0
1732531200000|2024-11-25 10:40:00|8280.7|8272.7|8279.9|8271.9|8281.7|8273.7|8278.2|8270.2|0
1732531500000|2024-11-25 10:45:00|8279.7|8271.7|8278.4|8270.4|8279.7|8271.7|8276.7|8268.7|0
1732531800000|2024-11-25 10:50:00|8278.2|8270.2|8277.7|8269.7|8280.7|8272.7|8277.7|8269.7|0
1732532100000|2024-11-25 10:55:00|8277.9|8269.9|8276.2|8268.2|8279.9|8271.9|8276.2|8268.2|0
1732532400000|2024-11-25 11:00:00|8275.9|8267.9|8273.7|8265.7|8276.7|8268.7|8273.2|8265.2|0
1732532700000|2024-11-25 11:05:00|8274.4|8266.4|8273.2|8265.2|8277.9|8269.9|8272.7|8264.7|0
1732533000000|2024-11-25 11:10:00|8272.9|8264.9|8271.2|8263.2|8273.2|8265.2|8270.7|8262.7|0
1732533300000|2024-11-25 11:15:00|8271.7|8263.7|8273.2|8265.2|8275.7|8267.7|8270.7|8262.7|0
1732533600000|2024-11-25 11:20:00|8273.4|8265.4|8278.2|8270.2|8278.2|8270.2|8271.9|8263.9|0
1732533900000|2024-11-25 11:25:00|8277.9|8269.9|8279.2|8271.2|8279.2|8271.2|8276.7|8268.7|0
1732534200000|2024-11-25 11:30:00|8278.9|8270.9|8279.7|8271.7|8281.9|8273.9|8278.9|8270.9|0
1732534500000|2024-11-25 11:35:00|8279.2|8271.2|8280.7|8272.7|8282.7|8274.7|8278.9|8270.9|0
1732534800000|2024-11-25 11:40:00|8280.4|8272.4|8282.4|8274.4|8282.4|8274.4|8279.7|8271.7|0
1732535100000|2024-11-25 11:45:00|8281.9|8273.9|8283.2|8275.2|8285.4|8277.4|8281.7|8273.7|0
1732535400000|2024-11-25 11:50:00|8282.7|8274.7|8282.7|8274.7|8283.7|8275.7|8280.2|8272.2|0
1732535700000|2024-11-25 11:55:00|8282.2|8274.2|8278.2|8270.2|8282.4|8274.4|8277.2|8269.2|0
1732536000000|2024-11-25 12:00:00|8279.7|8271.7|8276.9|8268.9|8281.9|8273.9|8276.2|8268.2|0
1732536300000|2024-11-25 12:05:00|8277.2|8269.2|8272.9|8264.9|8278.2|8270.2|8272.7|8264.7|0
1732536600000|2024-11-25 12:10:00|8272.7|8264.7|8272.9|8264.9|8275.2|8267.2|8272.2|8264.2|0
1732536900000|2024-11-25 12:15:00|8272.7|8264.7|8277.7|8269.7|8277.9|8269.9|8272.7|8264.7|0
1732537200000|2024-11-25 12:20:00|8277.9|8269.9|8277.4|8269.4|8278.4|8270.4|8276.2|8268.2|0
1732537500000|2024-11-25 12:25:00|8277.2|8269.2|8281.4|8273.4|8281.4|8273.4|8276.7|8268.7|0
1732537800000|2024-11-25 12:30:00|8281.2|8273.2|8285.4|8277.4|8285.4|8277.4|8280.7|8272.7|0
1732538100000|2024-11-25 12:35:00|8285.2|8277.2|8286.9|8278.9|8288.4|8280.4|8283.9|8275.9|0
1732538400000|2024-11-25 12:40:00|8287.8|8279.8|8290.6|8282.6|8291.6|8283.6|8286.6|8278.6|0
1732538700000|2024-11-25 12:45:00|8290.1|8282.1|8290.3|8282.3|8291.8|8283.8|8290.1|8282.1|0
1732539000000|2024-11-25 12:50:00|8290.1|8282.1|8291.8|8283.8|8294.1|8286.1|8290.1|8282.1|0
1732539300000|2024-11-25 12:55:00|8292.1|8284.1|8294.8|8286.8|8295.3|8287.3|8291.1|8283.1|0
1732539600000|2024-11-25 13:00:00|8295.3|8287.3|8298.8|8290.8|8300.8|8292.8|8293.8|8285.8|0
1732539900000|2024-11-25 13:05:00|8298.3|8290.3|8301.1|8293.1|8302.3|8294.3|8297.3|8289.3|0
1732540200000|2024-11-25 13:10:00|8301.3|8293.3|8295.6|8287.6|8301.3|8293.3|8295.6|8287.6|0
1732540500000|2024-11-25 13:15:00|8295.3|8287.3|8295.6|8287.6|8298.8|8290.8|8294.6|8286.6|0
1732540800000|2024-11-25 13:20:00|8295.8|8287.8|8293.8|8285.8|8296.8|8288.8|8293.8|8285.8|0
1732541100000|2024-11-25 13:25:00|8294.1|8286.1|8295.6|8287.6|8297.1|8289.1|8293.8|8285.8|0
1732541400000|2024-11-25 13:30:00|8295.3|8287.3|8292.1|8284.1|8296.6|8288.6|8292.1|8284.1|0
1732541700000|2024-11-25 13:35:00|8291.8|8283.8|8293.6|8285.6|8294.6|8286.6|8290.1|8282.1|0
1732542000000|2024-11-25 13:40:00|8293.3|8285.3|8289.8|8281.8|8294.8|8286.8|8289.6|8281.6|0
1732542300000|2024-11-25 13:45:00|8289.6|8281.6|8290.1|8282.1|8290.6|8282.6|8287.8|8279.8|0
1732542600000|2024-11-25 13:50:00|8289.6|8281.6|8292.6|8284.6|8293.1|8285.1|8289.1|8281.1|0
1732542900000|2024-11-25 13:55:00|8292.3|8284.3|8296.6|8288.6|8296.8|8288.8|8292.1|8284.1|0
1732543200000|2024-11-25 14:00:00|8296.3|8288.3|8293.6|8285.6|8298.3|8290.3|8293.1|8285.1|0
1732543500000|2024-11-25 14:05:00|8293.3|8285.3|8290.1|8282.1|8294.6|8286.6|8287.8|8279.8|0
1732543800000|2024-11-25 14:10:00|8289.6|8281.6|8286.8|8278.8|8289.8|8281.8|8283.6|8275.6|0
1732544100000|2024-11-25 14:15:00|8286.6|8278.6|8287.1|8279.1|8288.6|8280.6|8285.1|8277.1|0
1732544400000|2024-11-25 14:20:00|8287.6|8279.6|8287.6|8279.6|8287.6|8279.6|8283.1|8275.1|0
1732544700000|2024-11-25 14:25:00|8287.1|8279.1|8284.6|8276.6|8288.6|8280.6|8283.3|8275.3|0
1732545000000|2024-11-25 14:30:00|8284.8|8276.8|8295.3|8287.3|8295.6|8287.6|8281.1|8273.1|0
1732545300000|2024-11-25 14:35:00|8294.6|8286.6|8296.1|8288.1|8296.3|8288.3|8290.6|8282.6|0
1732545600000|2024-11-25 14:40:00|8295.1|8287.1|8297.6|8289.6|8299.1|8291.1|8294.3|8286.3|0
1732545900000|2024-11-25 14:45:00|8297.3|8289.3|8300.6|8292.6|8301.8|8293.8|8296.6|8288.6|0
1732546200000|2024-11-25 14:50:00|8300.3|8292.3|8302.8|8294.8|8303.3|8295.3|8299.1|8291.1|0
1732546500000|2024-11-25 14:55:00|8303.1|8295.1|8300.6|8292.6|8307.1|8299.1|8300.1|8292.1|0
1732546800000|2024-11-25 15:00:00|8301.1|8293.1|8301.6|8293.6|8304.1|8296.1|8297.1|8289.1|0
1732547100000|2024-11-25 15:05:00|8301.3|8293.3|8303.8|8295.8|8308.6|8300.6|8301.1|8293.1|0
1732547400000|2024-11-25 15:10:00|8303.6|8295.6|8295.8|8287.8|8304.3|8296.3|8290.6|8282.6|0
1732547700000|2024-11-25 15:15:00|8295.6|8287.6|8302.1|8294.1|8302.6|8294.6|8295.6|8287.6|0
1732548000000|2024-11-25 15:20:00|8301.8|8293.8|8304.3|8296.3|8304.8|8296.8|8299.6|8291.6|0
1732548300000|2024-11-25 15:25:00|8304.1|8296.1|8307.3|8299.3|8307.8|8299.8|8303.6|8295.6|0
1732548600000|2024-11-25 15:30:00|8307.1|8299.1|8306.3|8298.3|8307.3|8299.3|8303.6|8295.6|0
1732548900000|2024-11-25 15:35:00|8306.1|8298.1|8304.6|8296.6|8310.3|8302.3|8304.1|8296.1|0
1732549200000|2024-11-25 15:40:00|8304.8|8296.8|8307.1|8299.1|8307.3|8299.3|8303.1|8295.1|0
1732549500000|2024-11-25 15:45:00|8307.3|8299.3|8308.1|8300.1|8308.1|8300.1|8303.6|8295.6|0
1732549800000|2024-11-25 15:50:00|8307.6|8299.6|8311.3|8303.3|8312.6|8304.6|8306.6|8298.6|0
1732550100000|2024-11-25 15:55:00|8312.1|8304.1|8309.6|8301.6|8313.6|8305.6|8309.1|8301.1|0
1732550400000|2024-11-25 16:00:00|8309.1|8301.1|8310.6|8302.6|8312.1|8304.1|8307.1|8299.1|0
1732550700000|2024-11-25 16:05:00|8310.3|8302.3|8308.6|8300.6|8312.1|8304.1|8307.6|8299.6|0
1732551000000|2024-11-25 16:10:00|8309.1|8301.1|8307.6|8299.6|8311.3|8303.3|8307.3|8299.3|0
1732551300000|2024-11-25 16:15:00|8308.1|8300.1|8304.1|8296.1|8309.8|8301.8|8304.1|8296.1|0
1732551600000|2024-11-25 16:20:00|8303.8|8295.8|8301.1|8293.1|8304.1|8296.1|8300.1|8292.1|0
1732551900000|2024-11-25 16:25:00|8300.8|8292.8|8298.1|8290.1|8301.6|8293.6|8295.8|8287.8|0
1732552200000|2024-11-25 16:30:00|8296.1|8288.1|8292.1|8284.1|8298.1|8290.1|8291.6|8283.6|0
1732552500000|2024-11-25 16:35:00|8293.1|8285.1|8289.1|8281.1|8295.1|8287.1|8287.6|8279.6|0
1732552800000|2024-11-25 16:40:00|8288.6|8280.6|8292.6|8284.6|8293.1|8285.1|8288.1|8280.1|0
1732553100000|2024-11-25 16:45:00|8292.1|8284.1|8288.1|8280.1|8293.6|8285.6|8286.6|8278.6|0
1732553400000|2024-11-25 16:50:00|8288.6|8280.6|8290.6|8282.6|8291.1|8283.1|8287.1|8279.1|0
1732553700000|2024-11-25 16:55:00|8290.1|8282.1|8289.6|8281.6|8292.6|8284.6|8289.1|8281.1|0
1732554000000|2024-11-25 17:00:00|8289.3|8281.3|8292.6|8284.6|8292.8|8284.8|8289.1|8281.1|0
1732554300000|2024-11-25 17:05:00|8292.3|8284.3|8290.1|8282.1|8293.1|8285.1|8290.1|8282.1|0
1732554600000|2024-11-25 17:10:00|8290.6|8282.6|8292.1|8284.1|8293.1|8285.1|8288.6|8280.6|0
1732554900000|2024-11-25 17:15:00|8291.8|8283.8|8291.1|8283.1|8292.1|8284.1|8290.1|8282.1|0
1732555200000|2024-11-25 17:20:00|8290.8|8282.8|8285.6|8277.6|8291.1|8283.1|8283.3|8275.3|0
1732555500000|2024-11-25 17:25:00|8285.8|8277.8|8286.8|8278.8|8290.6|8282.6|8285.8|8277.8|0
1732555800000|2024-11-25 17:30:00|8286.6|8278.6|8286.6|8278.6|8287.3|8279.3|8286.1|8278.1|0
1732556100000|2024-11-25 17:35:00|8287.1|8279.1|8284.3|8276.3|8287.6|8279.6|8283.1|8275.1|0
1732556400000|2024-11-25 17:40:00|8284.1|8276.1|8279.6|8271.6|8285.1|8277.1|8278.1|8270.1|0
1732556700000|2024-11-25 17:45:00|8279.1|8271.1|8282.6|8274.6|8283.1|8275.1|8276.8|8268.8|0
1732557000000|2024-11-25 17:50:00|8282.8|8274.8|8286.6|8278.6|8287.1|8279.1|8282.8|8274.8|0
1732557300000|2024-11-25 17:55:00|8286.1|8278.1|8285.1|8277.1|8287.8|8279.8|8285.1|8277.1|0
1732557600000|2024-11-25 18:00:00|8285.3|8277.3|8292.1|8284.1|8292.3|8284.3|8285.1|8277.1|0
1732557900000|2024-11-25 18:05:00|8291.6|8283.6|8291.6|8283.6|8294.1|8286.1|8291.1|8283.1|0
1732558200000|2024-11-25 18:10:00|8291.8|8283.8|8293.1|8285.1|8293.6|8285.6|8291.6|8283.6|0
1732558500000|2024-11-25 18:15:00|8292.8|8284.8|8292.6|8284.6|8293.1|8285.1|8289.6|8281.6|0
1732558800000|2024-11-25 18:20:00|8292.3|8284.3|8296.8|8288.8|8296.8|8288.8|8292.1|8284.1|0
1732559100000|2024-11-25 18:25:00|8296.6|8288.6|8297.1|8289.1|8299.3|8291.3|8296.6|8288.6|0
1732559400000|2024-11-25 18:30:00|8296.8|8288.8|8297.3|8289.3|8298.1|8290.1|8294.6|8286.6|0
1732559700000|2024-11-25 18:35:00|8297.1|8289.1|8298.1|8290.1|8298.8|8290.8|8295.6|8287.6|0
1732560000000|2024-11-25 18:40:00|8298.3|8290.3|8299.6|8291.6|8300.1|8292.1|8297.6|8289.6|0
1732560300000|2024-11-25 18:45:00|8300.1|8292.1|8300.6|8292.6|8301.8|8293.8|8300.1|8292.1|0
1732560600000|2024-11-25 18:50:00|8301.1|8293.1|8301.1|8293.1|8302.6|8294.6|8300.6|8292.6|0
1732560900000|2024-11-25 18:55:00|8301.6|8293.6|8303.6|8295.6|8303.6|8295.6|8301.3|8293.3|0
1732561200000|2024-11-25 19:00:00|8303.3|8295.3|8303.6|8295.6|8304.1|8296.1|8303.1|8295.1|0
1732561500000|2024-11-25 19:05:00|8303.1|8295.1|8304.3|8296.3|8304.3|8296.3|8301.1|8293.1|0
1732561800000|2024-11-25 19:10:00|8304.1|8296.1|8304.6|8296.6|8304.8|8296.8|8303.1|8295.1|0
1732562100000|2024-11-25 19:15:00|8304.3|8296.3|8306.6|8298.6|8306.6|8298.6|8304.1|8296.1|0
1732562400000|2024-11-25 19:20:00|8306.8|8298.8|8302.6|8294.6|8307.1|8299.1|8300.8|8292.8|0
1732562700000|2024-11-25 19:25:00|8302.3|8294.3|8302.6|8294.6|8303.6|8295.6|8301.8|8293.8|0
1732563000000|2024-11-25 19:30:00|8302.3|8294.3|8301.1|8293.1|8302.6|8294.6|8300.6|8292.6|0
1732563300000|2024-11-25 19:35:00|8301.6|8293.6|8302.6|8294.6|8303.6|8295.6|8301.6|8293.6|0
1732563600000|2024-11-25 19:40:00|8302.8|8294.8|8304.3|8296.3|8304.6|8296.6|8302.6|8294.6|0
1732563900000|2024-11-25 19:45:00|8304.1|8296.1|8304.6|8296.6|8306.1|8298.1|8303.6|8295.6|0
1732564200000|2024-11-25 19:50:00|8304.8|8296.8|8305.1|8297.1|8306.6|8298.6|8304.6|8296.6|0
1732564500000|2024-11-25 19:55:00|8304.6|8296.6|8304.1|8296.1|8306.1|8298.1|8304.1|8296.1|0
1732564800000|2024-11-25 20:00:00|8303.6|8295.6|8302.1|8294.1|8303.6|8295.6|8300.6|8292.6|0
1732565100000|2024-11-25 20:05:00|8302.6|8294.6|8305.6|8297.6|8305.6|8297.6|8301.8|8293.8|0
1732565400000|2024-11-25 20:10:00|8305.3|8297.3|8304.1|8296.1|8305.6|8297.6|8304.1|8296.1|0
1732565700000|2024-11-25 20:15:00|8303.8|8295.8|8307.1|8299.1|8307.1|8299.1|8303.8|8295.8|0
1732566000000|2024-11-25 20:20:00|8306.6|8298.6|8307.1|8299.1|8307.1|8299.1|8306.1|8298.1|0
1732566300000|2024-11-25 20:25:00|8306.6|8298.6|8308.6|8300.6|8308.6|8300.6|8306.6|8298.6|0
1732566600000|2024-11-25 20:30:00|8308.1|8300.1|8308.1|8300.1|8309.8|8301.8|8307.6|8299.6|0
1732566900000|2024-11-25 20:35:00|8307.6|8299.6|8306.1|8298.1|8307.6|8299.6|8306.1|8298.1|0
1732567200000|2024-11-25 20:40:00|8306.3|8298.3|8302.6|8294.6|8306.6|8298.6|8302.6|8294.6|0
1732567500000|2024-11-25 20:45:00|8302.1|8294.1|8298.8|8290.8|8304.6|8296.6|8298.6|8290.6|0
1732567800000|2024-11-25 20:50:00|8299.1|8291.1|8297.8|8289.8|8299.6|8291.6|8294.1|8286.1|0
1732568100000|2024-11-25 20:55:00|8297.6|8289.6|8291.2|8283.2|8297.6|8289.6|8291.1|8283.1|0
1732568400000|2024-11-25 21:00:00|8291|8283|8293.2|8285.2|8296.5|8288.5|8287.9|8279.9|0
1732568700000|2024-11-25 21:05:00|8293.3|8285.3|8297.3|8289.3|8298.9|8290.9|8292.4|8284.4|0
1732569000000|2024-11-25 21:10:00|8297.2|8289.2|8298.2|8290.2|8300.7|8292.7|8296.7|8288.7|0
1732569300000|2024-11-25 21:15:00|8298.4|8290.4|8300.9|8292.9|8301|8293|8297.8|8289.8|0
1732569600000|2024-11-25 21:20:00|8300.8|8292.8|8300.9|8292.9|8301.2|8293.2|8300.1|8292.1|0
1732569900000|2024-11-25 21:25:00|8301|8293|8302.2|8294.2|8303.6|8295.6|8300.3|8292.3|0
1732570200000|2024-11-25 21:30:00|8302.3|8294.3|8302.1|8294.1|8302.8|8294.8|8301.8|8293.8|0
1732570500000|2024-11-25 21:35:00|8302|8294|8300.8|8292.8|8302|8294|8300.4|8292.4|0
1732570800000|2024-11-25 21:40:00|8300.7|8292.7|8299.5|8291.5|8300.7|8292.7|8299|8291|0
1732571100000|2024-11-25 21:45:00|8299.6|8291.6|8299.5|8291.5|8300.1|8292.1|8298.6|8290.6|0
1732571400000|2024-11-25 21:50:00|8299.4|8291.4|8300.4|8292.4|8300.6|8292.6|8298.7|8290.7|0
1732571700000|2024-11-25 21:55:00|8300.6|8292.6|8299.4|8291.4|8300.6|8292.6|8299.4|8291.4|0
1732572000000|2024-11-25 22:00:00|8299.5|8291.5|8299.2|8291.2|8299.8|8291.8|8299.1|8291.1|0
1732572300000|2024-11-25 22:05:00|8299.1|8291.1|8299.1|8291.1|8299.1|8291.1|8298.7|8290.7|0
1732572600000|2024-11-25 22:10:00|8299.3|8291.3|8299.2|8291.2|8299.7|8291.7|8299.2|8291.2|0
1732572900000|2024-11-25 22:15:00|8299.1|8291.1|8298.6|8290.6|8299.1|8291.1|8298.6|8290.6|0
1732573200000|2024-11-25 22:20:00|8298.7|8290.7|8299|8291|8299|8291|8298.4|8290.4|0
1732573500000|2024-11-25 22:25:00|8298.9|8290.9|8299.2|8291.2|8299.2|8291.2|8298.9|8290.9|0
1732573800000|2024-11-25 22:30:00|8299.3|8291.3|8299.1|8291.1|8299.3|8291.3|8299.1|8291.1|0
1732574100000|2024-11-25 22:35:00|8299|8291|8300.3|8292.3|8300.3|8292.3|8298.9|8290.9|0
1732574400000|2024-11-25 22:40:00|8300.4|8292.4|8300.1|8292.1|8300.7|8292.7|8300.1|8292.1|0
1732574700000|2024-11-25 22:45:00|8300.2|8292.2|8300.5|8292.5|8300.6|8292.6|8300.1|8292.1|0
1732575000000|2024-11-25 22:50:00|8300.4|8292.4|8300.4|8292.4|8300.4|8292.4|8300.4|8292.4|0
1732575300000|2024-11-25 22:55:00|8300.5|8292.5|8300.3|8292.3|8300.5|8292.5|8300.2|8292.2|0
1732575600000|2024-11-25 23:00:00|8301|8293|8305.4|8297.4|8305.4|8297.4|8299.4|8291.4|0
1732575900000|2024-11-25 23:05:00|8305.5|8297.5|8303.5|8295.5|8305.6|8297.6|8302.4|8294.4|0
1732576200000|2024-11-25 23:10:00|8303.6|8295.6|8303.7|8295.7|8304.3|8296.3|8302.6|8294.6|0
1732576500000|2024-11-25 23:15:00|8303.6|8295.6|8303.7|8295.7|8303.8|8295.8|8303.1|8295.1|0
1732576800000|2024-11-25 23:20:00|8303.8|8295.8|8302.9|8294.9|8304|8296|8302.3|8294.3|0
1732577100000|2024-11-25 23:25:00|8303|8295|8303.7|8295.7|8304|8296|8303|8295|0
1732577400000|2024-11-25 23:30:00|8303.8|8295.8|8302.9|8294.9|8303.8|8295.8|8302.9|8294.9|0
1732577700000|2024-11-25 23:35:00|8302.8|8294.8|8299.1|8291.1|8302.9|8294.9|8296.5|8288.5|0
1732578000000|2024-11-25 23:40:00|8298.1|8290.1|8290|8282|8299.6|8291.6|8286.1|8278.1|0
1732578300000|2024-11-25 23:45:00|8290.1|8282.1|8285.5|8277.5|8290.9|8282.9|8279.6|8271.6|0
1732578600000|2024-11-25 23:50:00|8285.7|8277.7|8276|8268|8285.7|8277.7|8273.6|8265.6|0
1732578900000|2024-11-25 23:55:00|8275.6|8267.6|8281.7|8273.7|8283.7|8275.7|8275.5|8267.5|0
1732579200000|2024-11-26 00:00:00|8281.6|8273.6|8277.8|8269.8|8282.4|8274.4|8276.6|8268.6|0
1732579500000|2024-11-26 00:05:00|8277.5|8269.5|8273.9|8265.9|8278.7|8270.7|8272.5|8264.5|0
1732579800000|2024-11-26 00:10:00|8273.6|8265.6|8273.1|8265.1|8280.8|8272.8|8272.8|8264.8|0
1732580100000|2024-11-26 00:15:00|8273.2|8265.2|8259|8251|8273.3|8265.3|8255.4|8247.4|0
1732580400000|2024-11-26 00:20:00|8258|8250|8265.9|8257.9|8266.6|8258.6|8258|8250|0
1732580700000|2024-11-26 00:25:00|8266.8|8258.8|8272.9|8264.9|8272.9|8264.9|8266.8|8258.8|0
1732581000000|2024-11-26 00:30:00|8272.7|8264.7|8270.1|8262.1|8272.8|8264.8|8268.4|8260.4|0
1732581300000|2024-11-26 00:35:00|8269.6|8261.6|8265.8|8257.8|8273.4|8265.4|8263.2|8255.2|0
1732581600000|2024-11-26 00:40:00|8265.9|8257.9|8267.9|8259.9|8267.9|8259.9|8263|8255|0
1732581900000|2024-11-26 00:45:00|8268|8260|8268.3|8260.3|8269.5|8261.5|8265.6|8257.6|0
1732582200000|2024-11-26 00:50:00|8268.8|8260.8|8262.6|8254.6|8269.4|8261.4|8262.2|8254.2|0
1732582500000|2024-11-26 00:55:00|8262.5|8254.5|8259.9|8251.9|8263.7|8255.7|8256.6|8248.6|0
1732582800000|2024-11-26 01:00:00|8260|8252|8246.5|8238.5|8260.1|8252.1|8241.5|8233.5|0
1732583100000|2024-11-26 01:05:00|8248.3|8240.3|8248.3|8240.3|8251.5|8243.5|8248|8240|0
1732583400000|2024-11-26 01:10:00|8248|8240|8245|8237|8249|8241|8244|8236|0
1732583700000|2024-11-26 01:15:00|8244.3|8236.3|8245|8237|8246|8238|8240.5|8232.5|0
1732584000000|2024-11-26 01:20:00|8244.8|8236.8|8250.5|8242.5|8251|8243|8244.8|8236.8|0
1732584300000|2024-11-26 01:25:00|8250.8|8242.8|8257|8249|8258.8|8250.8|8250.3|8242.3|0
1732584600000|2024-11-26 01:30:00|8257.3|8249.3|8259.8|8251.8|8260.5|8252.5|8252.3|8244.3|0
1732584900000|2024-11-26 01:35:00|8260|8252|8257.5|8249.5|8264.5|8256.5|8257|8249|0
1732585200000|2024-11-26 01:40:00|8258.5|8250.5|8259.8|8251.8|8261|8253|8255.8|8247.8|0
1732585500000|2024-11-26 01:45:00|8260|8252|8259|8251|8260.5|8252.5|8258.8|8250.8|0
1732585800000|2024-11-26 01:50:00|8260|8252|8260|8252|8262|8254|8259.3|8251.3|0
1732586100000|2024-11-26 01:55:00|8260.5|8252.5|8263.3|8255.3|8263.3|8255.3|8258.5|8250.5|0
1732586400000|2024-11-26 02:00:00|8263.5|8255.5|8267.3|8259.3|8267.3|8259.3|8263.5|8255.5|0
1732586700000|2024-11-26 02:05:00|8267|8259|8266.8|8258.8|8267.5|8259.5|8264|8256|0
1732587000000|2024-11-26 02:10:00|8267.3|8259.3|8267.5|8259.5|8268.3|8260.3|8265.8|8257.8|0
1732587300000|2024-11-26 02:15:00|8267.3|8259.3|8269.8|8261.8|8269.8|8261.8|8266.5|8258.5|0
1732587600000|2024-11-26 02:20:00|8270.3|8262.3|8269.8|8261.8|8271.3|8263.3|8268.3|8260.3|0
1732587900000|2024-11-26 02:25:00|8270|8262|8267.8|8259.8|8270|8262|8267.5|8259.5|0
1732588200000|2024-11-26 02:30:00|8268.3|8260.3|8268.8|8260.8|8269|8261|8266.8|8258.8|0
1732588500000|2024-11-26 02:35:00|8269.3|8261.3|8269.5|8261.5|8269.5|8261.5|8268|8260|0
1732588800000|2024-11-26 02:40:00|8269|8261|8269.5|8261.5|8269.5|8261.5|8267.8|8259.8|0
1732589100000|2024-11-26 02:45:00|8269.3|8261.3|8270|8262|8271.5|8263.5|8269|8261|0
1732589400000|2024-11-26 02:50:00|8269.8|8261.8|8270|8262|8271|8263|8269.8|8261.8|0
1732589700000|2024-11-26 02:55:00|8269.8|8261.8|8269|8261|8270.3|8262.3|8268.8|8260.8|0
1732590000000|2024-11-26 03:00:00|8268.8|8260.8|8271|8263|8271.3|8263.3|8268.5|8260.5|0
1732590300000|2024-11-26 03:05:00|8271.3|8263.3|8272.5|8264.5|8273.8|8265.8|8271|8263|0
1732590600000|2024-11-26 03:10:00|8272.3|8264.3|8271.8|8263.8|8272.5|8264.5|8270.3|8262.3|0
1732590900000|2024-11-26 03:15:00|8271.3|8263.3|8271.8|8263.8|8273.3|8265.3|8271.3|8263.3|0
1732591200000|2024-11-26 03:20:00|8271.5|8263.5|8271.8|8263.8|8272.8|8264.8|8271|8263|0
1732591500000|2024-11-26 03:25:00|8272|8264|8272.8|8264.8|8273.3|8265.3|8272|8264|0
1732591800000|2024-11-26 03:30:00|8273|8265|8272.5|8264.5|8273.5|8265.5|8272.3|8264.3|0
1732592100000|2024-11-26 03:35:00|8272.8|8264.8|8272.5|8264.5|8272.8|8264.8|8270.5|8262.5|0
1732592400000|2024-11-26 03:40:00|8272.8|8264.8|8272.3|8264.3|8273.8|8265.8|8272|8264|0
1732592700000|2024-11-26 03:45:00|8272|8264|8276|8268|8276|8268|8271.8|8263.8|0
1732593000000|2024-11-26 03:50:00|8276.3|8268.3|8276.8|8268.8|8277.5|8269.5|8274.8|8266.8|0
1732593300000|2024-11-26 03:55:00|8276.5|8268.5|8276|8268|8276.8|8268.8|8274.8|8266.8|0
1732593600000|2024-11-26 04:00:00|8276.3|8268.3|8276|8268|8277.8|8269.8|8276|8268|0
1732593900000|2024-11-26 04:05:00|8275.8|8267.8|8275.5|8267.5|8275.8|8267.8|8274.5|8266.5|0
1732594200000|2024-11-26 04:10:00|8275|8267|8274|8266|8275|8267|8273.3|8265.3|0
1732594500000|2024-11-26 04:15:00|8273|8265|8275|8267|8275.3|8267.3|8272.8|8264.8|0
1732594800000|2024-11-26 04:20:00|8275.3|8267.3|8277.8|8269.8|8278|8270|8275|8267|0
1732595100000|2024-11-26 04:25:00|8277.5|8269.5|8277|8269|8278.3|8270.3|8276.5|8268.5|0
1732595400000|2024-11-26 04:30:00|8276.8|8268.8|8272.5|8264.5|8277|8269|8272.5|8264.5|0
1732595700000|2024-11-26 04:35:00|8273.3|8265.3|8274|8266|8274|8266|8272.8|8264.8|0
1732596000000|2024-11-26 04:40:00|8273.8|8265.8|8269|8261|8273.8|8265.8|8268|8260|0
1732596300000|2024-11-26 04:45:00|8269.3|8261.3|8267|8259|8269.3|8261.3|8266|8258|0
1732596600000|2024-11-26 04:50:00|8267.5|8259.5|8268|8260|8268|8260|8265|8257|0
1732596900000|2024-11-26 04:55:00|8268.5|8260.5|8267|8259|8268.8|8260.8|8266|8258|0
1732597200000|2024-11-26 05:00:00|8267.3|8259.3|8268.8|8260.8|8269.5|8261.5|8266.8|8258.8|0
1732597500000|2024-11-26 05:05:00|8269|8261|8267.8|8259.8|8269.8|8261.8|8267.5|8259.5|0
1732597800000|2024-11-26 05:10:00|8268.5|8260.5|8264.3|8256.3|8268.5|8260.5|8264|8256|0
1732598100000|2024-11-26 05:15:00|8264|8256|8264|8256|8266|8258|8264|8256|0
1732598400000|2024-11-26 05:20:00|8264.3|8256.3|8264.8|8256.8|8265.5|8257.5|8264|8256|0
1732598700000|2024-11-26 05:25:00|8265|8257|8264|8256|8265.5|8257.5|8263.8|8255.8|0
1732599000000|2024-11-26 05:30:00|8263.8|8255.8|8267|8259|8267.3|8259.3|8263.8|8255.8|0
1732599300000|2024-11-26 05:35:00|8266.8|8258.8|8264|8256|8267|8259|8264|8256|0
1732599600000|2024-11-26 05:40:00|8263.8|8255.8|8264.8|8256.8|8264.8|8256.8|8263.3|8255.3|0
1732599900000|2024-11-26 05:45:00|8264.5|8256.5|8264.8|8256.8|8265|8257|8264|8256|0
1732600200000|2024-11-26 05:50:00|8265|8257|8264|8256|8265.3|8257.3|8264|8256|0
1732600500000|2024-11-26 05:55:00|8264.3|8256.3|8264.5|8256.5|8265.5|8257.5|8264|8256|0
1732600800000|2024-11-26 06:00:00|8264.8|8256.8|8265.8|8257.8|8266|8258|8264|8256|0
1732601100000|2024-11-26 06:05:00|8266|8258|8266|8258|8267|8259|8264.5|8256.5|0
1732601400000|2024-11-26 06:10:00|8265.8|8257.8|8266|8258|8267|8259|8265|8257|0
1732601700000|2024-11-26 06:15:00|8265.5|8257.5|8267|8259|8268|8260|8265.5|8257.5|0
1732602000000|2024-11-26 06:20:00|8266.8|8258.8|8266.5|8258.5|8269.5|8261.5|8265.5|8257.5|0
1732602300000|2024-11-26 06:25:00|8266|8258|8268.3|8260.3|8268.5|8260.5|8264.5|8256.5|0
1732602600000|2024-11-26 06:30:00|8268|8260|8263.8|8255.8|8268.3|8260.3|8263.8|8255.8|0
1732602900000|2024-11-26 06:35:00|8263.5|8255.5|8265|8257|8265.5|8257.5|8263.3|8255.3|0
1732603200000|2024-11-26 06:40:00|8265.3|8257.3|8266|8258|8267.8|8259.8|8265.3|8257.3|0
1732603500000|2024-11-26 06:45:00|8266.3|8258.3|8265|8257|8266.3|8258.3|8265|8257|0
1732603800000|2024-11-26 06:50:00|8264.5|8256.5|8264.8|8256.8|8265.5|8257.5|8263.8|8255.8|0
1732604100000|2024-11-26 06:55:00|8265|8257|8266|8258|8266.3|8258.3|8264.5|8256.5|0
1732604400000|2024-11-26 07:00:00|8265.5|8257.5|8257.5|8249.5|8265.8|8257.8|8255|8247|0
1732604700000|2024-11-26 07:05:00|8257.8|8249.8|8260|8252|8260.5|8252.5|8254|8246|0
1732605000000|2024-11-26 07:10:00|8261|8253|8266|8258|8266.5|8258.5|8261|8253|0
1732605300000|2024-11-26 07:15:00|8265.5|8257.5|8275|8267|8275.3|8267.3|8265|8257|0
1732605600000|2024-11-26 07:20:00|8275.3|8267.3|8282.5|8274.5|8283.3|8275.3|8274.3|8266.3|0
1732605900000|2024-11-26 07:25:00|8283|8275|8274.3|8266.3|8283.3|8275.3|8274|8266|0
1732606200000|2024-11-26 07:30:00|8274|8266|8271.3|8263.3|8275|8267|8271|8263|0
1732606500000|2024-11-26 07:35:00|8270.8|8262.8|8269|8261|8273.3|8265.3|8265.5|8257.5|0
1732606800000|2024-11-26 07:40:00|8269.3|8261.3|8268.5|8260.5|8272.5|8264.5|8267|8259|0
1732607100000|2024-11-26 07:45:00|8268.8|8260.8|8268|8260|8271|8263|8266.3|8258.3|0
1732607400000|2024-11-26 07:50:00|8268.3|8260.3|8267.5|8259.5|8270|8262|8265|8257|0
1732607700000|2024-11-26 07:55:00|8268|8260|8269|8261|8270.5|8262.5|8264.5|8256.5|0
1732608000000|2024-11-26 08:00:00|8271.5|8263.5|8275.8|8267.8|8277|8269|8268.8|8260.8|0
1732608300000|2024-11-26 08:05:00|8275.5|8267.5|8264.3|8256.3|8275.5|8267.5|8261.8|8253.8|0
1732608600000|2024-11-26 08:10:00|8264|8256|8256.5|8248.5|8265.3|8257.3|8256.5|8248.5|0
1732608900000|2024-11-26 08:15:00|8256.8|8248.8|8262|8254|8264|8256|8255.8|8247.8|0
1732609200000|2024-11-26 08:20:00|8262.3|8254.3|8252.8|8244.8|8262.3|8254.3|8251.5|8243.5|0
1732609500000|2024-11-26 08:25:00|8252.3|8244.3|8256.8|8248.8|8258.8|8250.8|8252.3|8244.3|0
1732609800000|2024-11-26 08:30:00|8256.3|8248.3|8256.3|8248.3|8257.3|8249.3|8252.3|8244.3|0
1732610100000|2024-11-26 08:35:00|8256.8|8248.8|8254.1|8246.1|8258.8|8250.8|8250.1|8242.1|0
1732610400000|2024-11-26 08:40:00|8254|8246|8253.2|8245.2|8255.7|8247.7|8250|8242|0
1732610700000|2024-11-26 08:45:00|8252.5|8244.5|8256.5|8248.5|8258.2|8250.2|8251.2|8243.2|0
1732611000000|2024-11-26 08:50:00|8256|8248|8257.7|8249.7|8260.7|8252.7|8256|8248|0
1732611300000|2024-11-26 08:55:00|8257.2|8249.2|8254.7|8246.7|8258.5|8250.5|8252.5|8244.5|0
1732611600000|2024-11-26 09:00:00|8255.7|8247.7|8262.5|8254.5|8264.5|8256.5|8254.7|8246.7|0
1732611900000|2024-11-26 09:05:00|8262|8254|8253.2|8245.2|8264.2|8256.2|8251.7|8243.7|0
1732612200000|2024-11-26 09:10:00|8252.7|8244.7|8255|8247|8256.5|8248.5|8252.5|8244.5|0
1732612500000|2024-11-26 09:15:00|8255.2|8247.2|8255.5|8247.5|8260|8252|8253.5|8245.5|0
1732612800000|2024-11-26 09:20:00|8254.7|8246.7|8258|8250|8258.7|8250.7|8252.2|8244.2|0
1732613100000|2024-11-26 09:25:00|8256.7|8248.7|8258.2|8250.2|8262.5|8254.5|8256.7|8248.7|0
1732613400000|2024-11-26 09:30:00|8258|8250|8258|8250|8261.2|8253.2|8256.5|8248.5|0
1732613700000|2024-11-26 09:35:00|8257.7|8249.7|8263.5|8255.5|8264.5|8256.5|8256.7|8248.7|0
1732614000000|2024-11-26 09:40:00|8262.5|8254.5|8263.2|8255.2|8264.5|8256.5|8262.2|8254.2|0
1732614300000|2024-11-26 09:45:00|8263|8255|8259.5|8251.5|8263.5|8255.5|8257.5|8249.5|0
1732614600000|2024-11-26 09:50:00|8259.7|8251.7|8264|8256|8265.5|8257.5|8259.7|8251.7|0
1732614900000|2024-11-26 09:55:00|8264.2|8256.2|8265|8257|8269|8261|8263|8255|0
1732615200000|2024-11-26 10:00:00|8264.2|8256.2|8265|8257|8269.2|8261.2|8264.2|8256.2|0
1732615500000|2024-11-26 10:05:00|8264.7|8256.7|8260.7|8252.7|8265.2|8257.2|8260|8252|0
1732615800000|2024-11-26 10:10:00|8260.5|8252.5|8263|8255|8264.2|8256.2|8260.5|8252.5|0
1732616100000|2024-11-26 10:15:00|8263.5|8255.5|8260.7|8252.7|8265.5|8257.5|8260|8252|0
1732616400000|2024-11-26 10:20:00|8260.5|8252.5|8261|8253|8263.5|8255.5|8259|8251|0
1732616700000|2024-11-26 10:25:00|8260.5|8252.5|8264.5|8256.5|8265|8257|8260|8252|0
1732617000000|2024-11-26 10:30:00|8264|8256|8259|8251|8264.5|8256.5|8259|8251|0
1732617300000|2024-11-26 10:35:00|8259.5|8251.5|8258.7|8250.7|8262|8254|8258|8250|0
1732617600000|2024-11-26 10:40:00|8258.5|8250.5|8260.7|8252.7|8260.7|8252.7|8257|8249|0
1732617900000|2024-11-26 10:45:00|8260.5|8252.5|8265.5|8257.5|8265.7|8257.7|8260|8252|0
1732618200000|2024-11-26 10:50:00|8265.7|8257.7|8267|8259|8268.5|8260.5|8265|8257|0
1732618500000|2024-11-26 10:55:00|8267.2|8259.2|8266.5|8258.5|8268.7|8260.7|8266|8258|0
1732618800000|2024-11-26 11:00:00|8267.2|8259.2|8267.7|8259.7|8268|8260|8264.2|8256.2|0
1732619100000|2024-11-26 11:05:00|8267.2|8259.2|8272|8264|8273|8265|8267.2|8259.2|0
1732619400000|2024-11-26 11:10:00|8272.2|8264.2|8273|8265|8274.7|8266.7|8271|8263|0
1732619700000|2024-11-26 11:15:00|8272.7|8264.7|8275|8267|8276.5|8268.5|8272.7|8264.7|0
1732620000000|2024-11-26 11:20:00|8275.2|8267.2|8274.7|8266.7|8276.2|8268.2|8273.5|8265.5|0
1732620300000|2024-11-26 11:25:00|8275|8267|8273|8265|8275.5|8267.5|8272.5|8264.5|0
1732620600000|2024-11-26 11:30:00|8272.7|8264.7|8272.5|8264.5|8273.5|8265.5|8269.2|8261.2|0
1732620900000|2024-11-26 11:35:00|8272.7|8264.7|8276.7|8268.7|8276.7|8268.7|8272|8264|0
1732621200000|2024-11-26 11:40:00|8277|8269|8279.7|8271.7|8280.2|8272.2|8276|8268|0
1732621500000|2024-11-26 11:45:00|8279.5|8271.5|8276.2|8268.2|8279.5|8271.5|8276|8268|0
1732621800000|2024-11-26 11:50:00|8276.5|8268.5|8273.5|8265.5|8278|8270|8273.2|8265.2|0
1732622100000|2024-11-26 11:55:00|8273|8265|8269.5|8261.5|8273.5|8265.5|8269.5|8261.5|0
1732622400000|2024-11-26 12:00:00|8269|8261|8272|8264|8272|8264|8267.5|8259.5|0
1732622700000|2024-11-26 12:05:00|8272.5|8264.5|8276.5|8268.5|8276.5|8268.5|8272.5|8264.5|0
1732623000000|2024-11-26 12:10:00|8276.7|8268.7|8280|8272|8280.2|8272.2|8276.2|8268.2|0
1732623300000|2024-11-26 12:15:00|8279.5|8271.5|8281.7|8273.7|8283.5|8275.5|8277.7|8269.7|0
1732623600000|2024-11-26 12:20:00|8282.2|8274.2|8280.5|8272.5|8285|8277|8280.5|8272.5|0
1732623900000|2024-11-26 12:25:00|8280|8272|8274.5|8266.5|8281|8273|8274|8266|0
1732624200000|2024-11-26 12:30:00|8274.7|8266.7|8275.2|8267.2|8279|8271|8272.5|8264.5|0
1732624500000|2024-11-26 12:35:00|8275.5|8267.5|8278|8270|8278|8270|8275.5|8267.5|0
1732624800000|2024-11-26 12:40:00|8278.5|8270.5|8279.7|8271.7|8280.5|8272.5|8276.2|8268.2|0
1732625100000|2024-11-26 12:45:00|8280|8272|8282.2|8274.2|8283.2|8275.2|8279|8271|0
1732625400000|2024-11-26 12:50:00|8282.5|8274.5|8281.2|8273.2|8282.5|8274.5|8279.2|8271.2|0
1732625700000|2024-11-26 12:55:00|8281.5|8273.5|8283.5|8275.5|8284.5|8276.5|8281|8273|0
1732626000000|2024-11-26 13:00:00|8283.7|8275.7|8284.5|8276.5|8288.2|8280.2|8281|8273|0
1732626300000|2024-11-26 13:05:00|8284.7|8276.7|8285.7|8277.7|8288.5|8280.5|8284.5|8276.5|0
1732626600000|2024-11-26 13:10:00|8285.5|8277.5|8284.5|8276.5|8286.5|8278.5|8281|8273|0
1732626900000|2024-11-26 13:15:00|8285|8277|8283.2|8275.2|8288.5|8280.5|8282.7|8274.7|0
1732627200000|2024-11-26 13:20:00|8283|8275|8281.2|8273.2|8283.7|8275.7|8280.5|8272.5|0
1732627500000|2024-11-26 13:25:00|8281|8273|8280.2|8272.2|8282.5|8274.5|8279|8271|0
1732627800000|2024-11-26 13:30:00|8280|8272|8282|8274|8284|8276|8279.2|8271.2|0
1732628100000|2024-11-26 13:35:00|8281.7|8273.7|8286.7|8278.7|8286.7|8278.7|8281.5|8273.5|0
1732628400000|2024-11-26 13:40:00|8286.5|8278.5|8286|8278|8288|8280|8284.7|8276.7|0
1732628700000|2024-11-26 13:45:00|8285.5|8277.5|8281.2|8273.2|8285.5|8277.5|8281|8273|0
1732629000000|2024-11-26 13:50:00|8281.5|8273.5|8281.5|8273.5|8284|8276|8279.5|8271.5|0
1732629300000|2024-11-26 13:55:00|8282|8274|8284.2|8276.2|8285|8277|8281.2|8273.2|0
1732629600000|2024-11-26 14:00:00|8284.5|8276.5|8285.5|8277.5|8287.5|8279.5|8284.5|8276.5|0
1732629900000|2024-11-26 14:05:00|8285.7|8277.7|8286.2|8278.2|8287.7|8279.7|8284|8276|0
1732630200000|2024-11-26 14:10:00|8286.5|8278.5|8289|8281|8289.2|8281.2|8285|8277|0
1732630500000|2024-11-26 14:15:00|8288.5|8280.5|8289.2|8281.2|8290.5|8282.5|8288.5|8280.5|0
1732630800000|2024-11-26 14:20:00|8289|8281|8286.2|8278.2|8290|8282|8285|8277|0
1732631100000|2024-11-26 14:25:00|8287|8279|8283|8275|8288.5|8280.5|8283|8275|0
1732631400000|2024-11-26 14:30:00|8281.5|8273.5|8272.2|8264.2|8284|8276|8271|8263|0
1732631700000|2024-11-26 14:35:00|8271.5|8263.5|8264|8256|8273.2|8265.2|8264|8256|0
1732632000000|2024-11-26 14:40:00|8264.5|8256.5|8267.2|8259.2|8269.2|8261.2|8263.5|8255.5|0
1732632300000|2024-11-26 14:45:00|8267|8259|8267|8259|8268.5|8260.5|8262.7|8254.7|0
1732632600000|2024-11-26 14:50:00|8267.2|8259.2|8268|8260|8272.2|8264.2|8266|8258|0
1732632900000|2024-11-26 14:55:00|8267.5|8259.5|8269.7|8261.7|8271.2|8263.2|8266.2|8258.2|0
1732633200000|2024-11-26 15:00:00|8270.2|8262.2|8263.7|8255.7|8271.5|8263.5|8263.2|8255.2|0
1732633500000|2024-11-26 15:05:00|8263.5|8255.5|8261.7|8253.7|8266|8258|8261|8253|0
1732633800000|2024-11-26 15:10:00|8261.1|8253.1|8259.6|8251.6|8261.1|8253.1|8257.6|8249.6|0
1732634100000|2024-11-26 15:15:00|8260.1|8252.1|8258.1|8250.1|8261.6|8253.6|8253.8|8245.8|0
1732634400000|2024-11-26 15:20:00|8258.3|8250.3|8256.6|8248.6|8265.1|8257.1|8256.6|8248.6|0
1732634700000|2024-11-26 15:25:00|8257.1|8249.1|8255.8|8247.8|8257.6|8249.6|8253.1|8245.1|0
1732635000000|2024-11-26 15:30:00|8256.1|8248.1|8254.1|8246.1|8256.1|8248.1|8250.6|8242.6|0
1732635300000|2024-11-26 15:35:00|8253.8|8245.8|8259.1|8251.1|8260.6|8252.6|8253.6|8245.6|0
1732635600000|2024-11-26 15:40:00|8259.3|8251.3|8266.6|8258.6|8267.1|8259.1|8258.1|8250.1|0
1732635900000|2024-11-26 15:45:00|8266.1|8258.1|8262.8|8254.8|8266.6|8258.6|8261.1|8253.1|0
1732636200000|2024-11-26 15:50:00|8262.6|8254.6|8259.3|8251.3|8263.8|8255.8|8259.1|8251.1|0
1732636500000|2024-11-26 15:55:00|8259.1|8251.1|8262.6|8254.6|8263.1|8255.1|8258.1|8250.1|0
1732636800000|2024-11-26 16:00:00|8262.8|8254.8|8265.6|8257.6|8269.6|8261.6|8262.3|8254.3|0
1732637100000|2024-11-26 16:05:00|8265.1|8257.1|8257.8|8249.8|8265.6|8257.6|8256.3|8248.3|0
1732637400000|2024-11-26 16:10:00|8257.6|8249.6|8256.1|8248.1|8259.1|8251.1|8253.1|8245.1|0
1732637700000|2024-11-26 16:15:00|8256.6|8248.6|8260.3|8252.3|8260.6|8252.6|8256.1|8248.1|0
1732638000000|2024-11-26 16:20:00|8260.6|8252.6|8260.1|8252.1|8262.6|8254.6|8259.6|8251.6|0
1732638300000|2024-11-26 16:25:00|8259.6|8251.6|8264.6|8256.6|8266.6|8258.6|8259.1|8251.1|0
1732638600000|2024-11-26 16:30:00|8265.1|8257.1|8263.1|8255.1|8266.1|8258.1|8262.1|8254.1|0
1732638900000|2024-11-26 16:35:00|8263.6|8255.6|8267.1|8259.1|8268.1|8260.1|8262.6|8254.6|0
1732639200000|2024-11-26 16:40:00|8266.8|8258.8|8267.3|8259.3|8268.1|8260.1|8265.6|8257.6|0
1732639500000|2024-11-26 16:45:00|8267.6|8259.6|8266.6|8258.6|8269.6|8261.6|8266.6|8258.6|0
1732639800000|2024-11-26 16:50:00|8267.1|8259.1|8272.1|8264.1|8272.8|8264.8|8267.1|8259.1|0
1732640100000|2024-11-26 16:55:00|8272.3|8264.3|8266.1|8258.1|8272.3|8264.3|8266.1|8258.1|0
1732640400000|2024-11-26 17:00:00|8265.6|8257.6|8260.6|8252.6|8265.6|8257.6|8259.6|8251.6|0
1732640700000|2024-11-26 17:05:00|8260.8|8252.8|8263.1|8255.1|8264.6|8256.6|8258.1|8250.1|0
1732641000000|2024-11-26 17:10:00|8263.3|8255.3|8260.3|8252.3|8263.3|8255.3|8260.1|8252.1|0
1732641300000|2024-11-26 17:15:00|8260.1|8252.1|8261.6|8253.6|8262.6|8254.6|8257.6|8249.6|0
1732641600000|2024-11-26 17:20:00|8262.1|8254.1|8260.1|8252.1|8263.8|8255.8|8260.1|8252.1|0
1732641900000|2024-11-26 17:25:00|8260.3|8252.3|8261.6|8253.6|8262.6|8254.6|8259.1|8251.1|0
1732642200000|2024-11-26 17:30:00|8261.8|8253.8|8266.1|8258.1|8266.1|8258.1|8260.8|8252.8|0
1732642500000|2024-11-26 17:35:00|8265.8|8257.8|8264.8|8256.8|8266.1|8258.1|8263.6|8255.6|0
1732642800000|2024-11-26 17:40:00|8264.6|8256.6|8269.6|8261.6|8269.6|8261.6|8264.3|8256.3|0
1732643100000|2024-11-26 17:45:00|8269.3|8261.3|8267.1|8259.1|8270.3|8262.3|8267.1|8259.1|0
1732643400000|2024-11-26 17:50:00|8267.3|8259.3|8269.6|8261.6|8269.6|8261.6|8266.6|8258.6|0
1732643700000|2024-11-26 17:55:00|8269.3|8261.3|8267.8|8259.8|8269.3|8261.3|8267.6|8259.6|0
1732644000000|2024-11-26 18:00:00|8268.3|8260.3|8265.8|8257.8|8268.3|8260.3|8265.6|8257.6|0
1732644300000|2024-11-26 18:05:00|8265.6|8257.6|8264.3|8256.3|8267.1|8259.1|8264.3|8256.3|0
1732644600000|2024-11-26 18:10:00|8264.1|8256.1|8264.1|8256.1|8266.3|8258.3|8263.1|8255.1|0
1732644900000|2024-11-26 18:15:00|8263.8|8255.8|8264.6|8256.6|8267.1|8259.1|8263.6|8255.6|0
1732645200000|2024-11-26 18:20:00|8264.3|8256.3|8265.6|8257.6|8266.1|8258.1|8263.8|8255.8|0
1732645500000|2024-11-26 18:25:00|8265.1|8257.1|8266.1|8258.1|8267.6|8259.6|8265.1|8257.1|0
1732645800000|2024-11-26 18:30:00|8265.8|8257.8|8264.6|8256.6|8266.1|8258.1|8264.1|8256.1|0
1732646100000|2024-11-26 18:35:00|8264.8|8256.8|8263.3|8255.3|8265.1|8257.1|8263.1|8255.1|0
1732646400000|2024-11-26 18:40:00|8263.6|8255.6|8264.8|8256.8|8266.1|8258.1|8263.1|8255.1|0
1732646700000|2024-11-26 18:45:00|8265.1|8257.1|8266.6|8258.6|8267.1|8259.1|8263.6|8255.6|0
1732647000000|2024-11-26 18:50:00|8267.1|8259.1|8264.6|8256.6|8267.1|8259.1|8263.3|8255.3|0
1732647300000|2024-11-26 18:55:00|8264.8|8256.8|8267.6|8259.6|8267.8|8259.8|8264.6|8256.6|0
1732647600000|2024-11-26 19:00:00|8267.3|8259.3|8271.1|8263.1|8271.1|8263.1|8266.8|8258.8|0
1732647900000|2024-11-26 19:05:00|8270.8|8262.8|8267.1|8259.1|8270.8|8262.8|8267.1|8259.1|0
1732648200000|2024-11-26 19:10:00|8266.6|8258.6|8268.3|8260.3|8269.1|8261.1|8266.1|8258.1|0
1732648500000|2024-11-26 19:15:00|8268.1|8260.1|8262.6|8254.6|8268.6|8260.6|8262.6|8254.6|0
1732648800000|2024-11-26 19:20:00|8262.3|8254.3|8266.6|8258.6|8267.1|8259.1|8262.3|8254.3|0
1732649100000|2024-11-26 19:25:00|8266.8|8258.8|8271.3|8263.3|8271.6|8263.6|8266.6|8258.6|0
1732649400000|2024-11-26 19:30:00|8271.1|8263.1|8272.8|8264.8|8274.1|8266.1|8270.3|8262.3|0
1732649700000|2024-11-26 19:35:00|8273.1|8265.1|8273.6|8265.6|8274.1|8266.1|8271.3|8263.3|0
1732650000000|2024-11-26 19:40:00|8274.1|8266.1|8272.6|8264.6|8274.6|8266.6|8271.6|8263.6|0
1732650300000|2024-11-26 19:45:00|8273.1|8265.1|8273.6|8265.6|8274.1|8266.1|8271.8|8263.8|0
1732650600000|2024-11-26 19:50:00|8273.8|8265.8|8273.6|8265.6|8274.8|8266.8|8273.3|8265.3|0
1732650900000|2024-11-26 19:55:00|8273.1|8265.1|8271.6|8263.6|8273.8|8265.8|8270.8|8262.8|0
1732651200000|2024-11-26 20:00:00|8271.1|8263.1|8272.6|8264.6|8272.6|8264.6|8270.3|8262.3|0
1732651500000|2024-11-26 20:05:00|8272.3|8264.3|8274.3|8266.3|8274.6|8266.6|8271.1|8263.1|0
1732651800000|2024-11-26 20:10:00|8274.6|8266.6|8274.1|8266.1|8274.6|8266.6|8272.6|8264.6|0
1732652100000|2024-11-26 20:15:00|8273.8|8265.8|8272.6|8264.6|8274.1|8266.1|8272.6|8264.6|0
1732652400000|2024-11-26 20:20:00|8272.1|8264.1|8269.8|8261.8|8272.1|8264.1|8268.3|8260.3|0
1732652700000|2024-11-26 20:25:00|8269.6|8261.6|8271.1|8263.1|8271.6|8263.6|8269.6|8261.6|0
1732653000000|2024-11-26 20:30:00|8270.6|8262.6|8272.6|8264.6|8272.8|8264.8|8270.6|8262.6|0
1732653300000|2024-11-26 20:35:00|8272.8|8264.8|8270.8|8262.8|8273.1|8265.1|8270.6|8262.6|0
1732653600000|2024-11-26 20:40:00|8270.6|8262.6|8272.6|8264.6|8273.6|8265.6|8270.6|8262.6|0
1732653900000|2024-11-26 20:45:00|8272.8|8264.8|8274.6|8266.6|8275.1|8267.1|8272.3|8264.3|0
1732654200000|2024-11-26 20:50:00|8274.8|8266.8|8276.1|8268.1|8277.3|8269.3|8272.3|8264.3|0
1732654500000|2024-11-26 20:55:00|8275.8|8267.8|8269|8261|8276.1|8268.1|8268.8|8260.8|0
1732654800000|2024-11-26 21:00:00|8268|8260|8271.9|8263.9|8272.5|8264.5|8268|8260|0
1732655100000|2024-11-26 21:05:00|8271.8|8263.8|8273|8265|8273|8265|8271.1|8263.1|0
1732655400000|2024-11-26 21:10:00|8272.9|8264.9|8273.4|8265.4|8274.1|8266.1|8272.7|8264.7|0
1732655700000|2024-11-26 21:15:00|8273.5|8265.5|8273.5|8265.5|8273.8|8265.8|8271.6|8263.6|0
1732656000000|2024-11-26 21:20:00|8273.3|8265.3|8274.1|8266.1|8274.5|8266.5|8273.3|8265.3|0
1732656300000|2024-11-26 21:25:00|8274.2|8266.2|8274.1|8266.1|8274.4|8266.4|8273.8|8265.8|0
1732656600000|2024-11-26 21:30:00|8274|8266|8273.5|8265.5|8274|8266|8272.9|8264.9|0
1732656900000|2024-11-26 21:35:00|8273.6|8265.6|8273.8|8265.8|8274.1|8266.1|8273.2|8265.2|0
1732657200000|2024-11-26 21:40:00|8273.9|8265.9|8274|8266|8274.1|8266.1|8273|8265|0
1732657500000|2024-11-26 21:45:00|8273.9|8265.9|8273.6|8265.6|8274.5|8266.5|8273.5|8265.5|0
1732657800000|2024-11-26 21:50:00|8273.5|8265.5|8274.1|8266.1|8274.2|8266.2|8273.3|8265.3|0
1732658100000|2024-11-26 21:55:00|8274.2|8266.2|8272.5|8264.5|8274.3|8266.3|8272.5|8264.5|0
1732658400000|2024-11-26 22:00:00|8272.6|8264.6|8272.7|8264.7|8272.9|8264.9|8272.3|8264.3|0
1732658700000|2024-11-26 22:05:00|8272.6|8264.6|8271.6|8263.6|8273|8265|8271.1|8263.1|0
1732659000000|2024-11-26 22:10:00|8271.7|8263.7|8272.5|8264.5|8272.5|8264.5|8271.7|8263.7|0
1732659300000|2024-11-26 22:15:00|8272.4|8264.4|8272.9|8264.9|8272.9|8264.9|8272.3|8264.3|0
1732659600000|2024-11-26 22:20:00|8272.7|8264.7|8272.2|8264.2|8272.7|8264.7|8271.8|8263.8|0
1732659900000|2024-11-26 22:25:00|8272.3|8264.3|8271.5|8263.5|8272.6|8264.6|8271.5|8263.5|0
1732660200000|2024-11-26 22:30:00|8271.6|8263.6|8272.5|8264.5|8272.6|8264.6|8271.6|8263.6|0
1732660500000|2024-11-26 22:35:00|8272.4|8264.4|8272.3|8264.3|8272.4|8264.4|8272|8264|0
1732660800000|2024-11-26 22:40:00|8272.4|8264.4|8272.1|8264.1|8272.9|8264.9|8272.1|8264.1|0
1732661100000|2024-11-26 22:45:00|8272|8264|8272.3|8264.3|8272.9|8264.9|8272|8264|0
1732661400000|2024-11-26 22:50:00|8272.4|8264.4|8272.6|8264.6|8272.6|8264.6|8272.4|8264.4|0
1732661700000|2024-11-26 22:55:00|8272.5|8264.5|8272.6|8264.6|8272.8|8264.8|8272.4|8264.4|0
1732662000000|2024-11-26 23:00:00|8272.7|8264.7|8272.2|8264.2|8273|8265|8267.9|8259.9|0
1732662300000|2024-11-26 23:05:00|8272.3|8264.3|8274.8|8266.8|8275.6|8267.6|8272.1|8264.1|0
1732662600000|2024-11-26 23:10:00|8274.9|8266.9|8275.5|8267.5|8276.1|8268.1|8274.9|8266.9|0
1732662900000|2024-11-26 23:15:00|8275.3|8267.3|8273.7|8265.7|8275.5|8267.5|8273.4|8265.4|0
1732663200000|2024-11-26 23:20:00|8273.6|8265.6|8272.9|8264.9|8274|8266|8272.5|8264.5|0
1732663500000|2024-11-26 23:25:00|8272.8|8264.8|8272|8264|8274|8266|8271.8|8263.8|0
1732663800000|2024-11-26 23:30:00|8272.1|8264.1|8275|8267|8275|8267|8272|8264|0
1732664100000|2024-11-26 23:35:00|8274.9|8266.9|8273.6|8265.6|8275.1|8267.1|8273.5|8265.5|0
1732664400000|2024-11-26 23:40:00|8273.5|8265.5|8273.6|8265.6|8273.9|8265.9|8272.9|8264.9|0
1732664700000|2024-11-26 23:45:00|8273.7|8265.7|8273.9|8265.9|8274.5|8266.5|8273.6|8265.6|0
1732665000000|2024-11-26 23:50:00|8274|8266|8273.3|8265.3|8274|8266|8273.3|8265.3|0
1732665300000|2024-11-26 23:55:00|8273.4|8265.4|8273.3|8265.3|8273.9|8265.9|8273|8265|0
1732665600000|2024-11-27 00:00:00|8273.8|8265.8|8271.7|8263.7|8274|8266|8271.4|8263.4|0
1732665900000|2024-11-27 00:05:00|8271.6|8263.6|8271.1|8263.1|8272.2|8264.2|8271.1|8263.1|0
1732666200000|2024-11-27 00:10:00|8271|8263|8271.1|8263.1|8271.1|8263.1|8270.6|8262.6|0
1732666500000|2024-11-27 00:15:00|8271.2|8263.2|8273.7|8265.7|8274.7|8266.7|8271.1|8263.1|0
1732666800000|2024-11-27 00:20:00|8273.6|8265.6|8272.6|8264.6|8273.7|8265.7|8272.5|8264.5|0
1732667100000|2024-11-27 00:25:00|8272.5|8264.5|8270.1|8262.1|8272.5|8264.5|8270|8262|0
1732667400000|2024-11-27 00:30:00|8270.5|8262.5|8270.7|8262.7|8271.8|8263.8|8269.5|8261.5|0
1732667700000|2024-11-27 00:35:00|8270.2|8262.2|8271.6|8263.6|8271.8|8263.8|8269.8|8261.8|0
1732668000000|2024-11-27 00:40:00|8271.2|8263.2|8271.4|8263.4|8271.4|8263.4|8270.5|8262.5|0
1732668300000|2024-11-27 00:45:00|8271.3|8263.3|8271.4|8263.4|8271.6|8263.6|8270.5|8262.5|0
1732668600000|2024-11-27 00:50:00|8271.5|8263.5|8272|8264|8272|8264|8269.5|8261.5|0
1732668900000|2024-11-27 00:55:00|8272.1|8264.1|8271.1|8263.1|8272.3|8264.3|8271.1|8263.1|0
1732669200000|2024-11-27 01:00:00|8271|8263|8274.7|8266.7|8274.9|8266.9|8269.2|8261.2|0
1732669500000|2024-11-27 01:05:00|8274.9|8266.9|8271.2|8263.2|8274.9|8266.9|8270.9|8262.9|0
1732669800000|2024-11-27 01:10:00|8270.9|8262.9|8272.4|8264.4|8272.4|8264.4|8270.2|8262.2|0
1732670100000|2024-11-27 01:15:00|8272.2|8264.2|8273.2|8265.2|8273.9|8265.9|8271.9|8263.9|0
1732670400000|2024-11-27 01:20:00|8272.9|8264.9|8274.9|8266.9|8275.4|8267.4|8272.9|8264.9|0
1732670700000|2024-11-27 01:25:00|8274.7|8266.7|8274.2|8266.2|8274.9|8266.9|8272.9|8264.9|0
1732671000000|2024-11-27 01:30:00|8273.9|8265.9|8275.9|8267.9|8276.7|8268.7|8273.9|8265.9|0
1732671300000|2024-11-27 01:35:00|8275.7|8267.7|8276.4|8268.4|8277.7|8269.7|8274.9|8266.9|0
1732671600000|2024-11-27 01:40:00|8276.7|8268.7|8277.7|8269.7|8278.2|8270.2|8276.4|8268.4|0
1732671900000|2024-11-27 01:45:00|8277.4|8269.4|8274.9|8266.9|8277.7|8269.7|8273.7|8265.7|0
1732672200000|2024-11-27 01:50:00|8275.2|8267.2|8275.4|8267.4|8275.9|8267.9|8273.9|8265.9|0
1732672500000|2024-11-27 01:55:00|8276.2|8268.2|8276.2|8268.2|8276.7|8268.7|8275.4|8267.4|0
1732672800000|2024-11-27 02:00:00|8274.9|8266.9|8277.4|8269.4|8278.2|8270.2|8274.9|8266.9|0
1732673100000|2024-11-27 02:05:00|8277.2|8269.2|8274.4|8266.4|8277.7|8269.7|8274.2|8266.2|0
1732673400000|2024-11-27 02:10:00|8274.2|8266.2|8275.7|8267.7|8276.2|8268.2|8273.7|8265.7|0
1732673700000|2024-11-27 02:15:00|8275.4|8267.4|8276.4|8268.4|8276.4|8268.4|8275.2|8267.2|0
1732674000000|2024-11-27 02:20:00|8276.2|8268.2|8277.9|8269.9|8277.9|8269.9|8275.4|8267.4|0
1732674300000|2024-11-27 02:25:00|8278.2|8270.2|8279.7|8271.7|8280.2|8272.2|8278.2|8270.2|0
1732674600000|2024-11-27 02:30:00|8279.9|8271.9|8278.4|8270.4|8279.9|8271.9|8278.2|8270.2|0
1732674900000|2024-11-27 02:35:00|8278.2|8270.2|8278.7|8270.7|8278.9|8270.9|8276.4|8268.4|0
1732675200000|2024-11-27 02:40:00|8278.4|8270.4|8278.9|8270.9|8278.9|8270.9|8277.7|8269.7|0
1732675500000|2024-11-27 02:45:00|8279.2|8271.2|8280.7|8272.7|8280.7|8272.7|8278.4|8270.4|0
1732675800000|2024-11-27 02:50:00|8280.4|8272.4|8280.7|8272.7|8281.4|8273.4|8280.4|8272.4|0
1732676100000|2024-11-27 02:55:00|8280.4|8272.4|8273.9|8265.9|8280.4|8272.4|8273.9|8265.9|0
1732676400000|2024-11-27 03:00:00|8273.7|8265.7|8274.4|8266.4|8275.9|8267.9|8273.4|8265.4|0
1732676700000|2024-11-27 03:05:00|8274.2|8266.2|8271.9|8263.9|8274.7|8266.7|8271.9|8263.9|0
1732677000000|2024-11-27 03:10:00|8271.7|8263.7|8272.9|8264.9|8273.4|8265.4|8271.4|8263.4|0
1732677300000|2024-11-27 03:15:00|8273.2|8265.2|8271.9|8263.9|8273.2|8265.2|8271.9|8263.9|0
1732677600000|2024-11-27 03:20:00|8272.7|8264.7|8271.7|8263.7|8273.2|8265.2|8270.4|8262.4|0
1732677900000|2024-11-27 03:25:00|8271.9|8263.9|8270.9|8262.9|8273.7|8265.7|8270.7|8262.7|0
1732678200000|2024-11-27 03:30:00|8270.4|8262.4|8268.9|8260.9|8271.2|8263.2|8268.4|8260.4|0
1732678500000|2024-11-27 03:35:00|8268.7|8260.7|8267.7|8259.7|8269.9|8261.9|8267.7|8259.7|0
1732678800000|2024-11-27 03:40:00|8268.2|8260.2|8269.7|8261.7|8269.9|8261.9|8267.9|8259.9|0
1732679100000|2024-11-27 03:45:00|8269.9|8261.9|8272.4|8264.4|8272.9|8264.9|8269.7|8261.7|0
1732679400000|2024-11-27 03:50:00|8271.9|8263.9|8270.2|8262.2|8271.9|8263.9|8269.7|8261.7|0
1732679700000|2024-11-27 03:55:00|8270.4|8262.4|8271.7|8263.7|8271.7|8263.7|8269.4|8261.4|0
1732680000000|2024-11-27 04:00:00|8271.2|8263.2|8270.7|8262.7|8271.4|8263.4|8269.4|8261.4|0
1732680300000|2024-11-27 04:05:00|8270.4|8262.4|8269.7|8261.7|8271.2|8263.2|8269.2|8261.2|0
1732680600000|2024-11-27 04:10:00|8270.7|8262.7|8271.4|8263.4|8271.7|8263.7|8270.7|8262.7|0
1732680900000|2024-11-27 04:15:00|8271.7|8263.7|8272.2|8264.2|8272.9|8264.9|8271.4|8263.4|0
1732681200000|2024-11-27 04:20:00|8271.9|8263.9|8271.9|8263.9|8272.4|8264.4|8270.4|8262.4|0
1732681500000|2024-11-27 04:25:00|8271.4|8263.4|8271.4|8263.4|8273.4|8265.4|8271.4|8263.4|0
1732681800000|2024-11-27 04:30:00|8271.2|8263.2|8270.2|8262.2|8271.2|8263.2|8269.9|8261.9|0
1732682100000|2024-11-27 04:35:00|8269.9|8261.9|8269.9|8261.9|8270.2|8262.2|8269.9|8261.9|0
1732682400000|2024-11-27 04:40:00|8270.2|8262.2|8268.9|8260.9|8271.2|8263.2|8268.7|8260.7|0
1732682700000|2024-11-27 04:45:00|8268.7|8260.7|8267.7|8259.7|8268.7|8260.7|8266.9|8258.9|0
1732683000000|2024-11-27 04:50:00|8267.9|8259.9|8266.9|8258.9|8267.9|8259.9|8266.2|8258.2|0
1732683300000|2024-11-27 04:55:00|8267.2|8259.2|8267.2|8259.2|8267.9|8259.9|8266.7|8258.7|0
1732683600000|2024-11-27 05:00:00|8266.7|8258.7|8267.2|8259.2|8268.2|8260.2|8266.7|8258.7|0
1732683900000|2024-11-27 05:05:00|8266.9|8258.9|8267.7|8259.7|8268.2|8260.2|8265.4|8257.4|0
1732684200000|2024-11-27 05:10:00|8267.4|8259.4|8267.2|8259.2|8267.7|8259.7|8267.2|8259.2|0
1732684500000|2024-11-27 05:15:00|8266.9|8258.9|8266.7|8258.7|8267.7|8259.7|8265.9|8257.9|0
1732684800000|2024-11-27 05:20:00|8266.9|8258.9|8267.9|8259.9|8268.2|8260.2|8266.7|8258.7|0
1732685100000|2024-11-27 05:25:00|8268.4|8260.4|8269.7|8261.7|8270.4|8262.4|8268.4|8260.4|0
1732685400000|2024-11-27 05:30:00|8269.4|8261.4|8271.2|8263.2|8271.9|8263.9|8269.4|8261.4|0
1732685700000|2024-11-27 05:35:00|8270.7|8262.7|8268.9|8260.9|8270.7|8262.7|8268.9|8260.9|0
1732686000000|2024-11-27 05:40:00|8269.2|8261.2|8268.9|8260.9|8269.7|8261.7|8268.7|8260.7|0
1732686300000|2024-11-27 05:45:00|8268.7|8260.7|8268.4|8260.4|8268.9|8260.9|8267.9|8259.9|0
1732686600000|2024-11-27 05:50:00|8268.2|8260.2|8267.9|8259.9|8268.4|8260.4|8267.9|8259.9|0
1732686900000|2024-11-27 05:55:00|8267.2|8259.2|8265.7|8257.7|8267.2|8259.2|8265.4|8257.4|0
1732687200000|2024-11-27 06:00:00|8266.9|8258.9|8267.7|8259.7|8268.9|8260.9|8266.7|8258.7|0
1732687500000|2024-11-27 06:05:00|8267.9|8259.9|8265.7|8257.7|8268.4|8260.4|8265.7|8257.7|0
1732687800000|2024-11-27 06:10:00|8265.9|8257.9|8266.9|8258.9|8268.4|8260.4|8265.9|8257.9|0
1732688100000|2024-11-27 06:15:00|8267.2|8259.2|8268.4|8260.4|8269.4|8261.4|8265.7|8257.7|0
1732688400000|2024-11-27 06:20:00|8268.2|8260.2|8270.4|8262.4|8270.7|8262.7|8267.4|8259.4|0
1732688700000|2024-11-27 06:25:00|8269.7|8261.7|8268.4|8260.4|8270.2|8262.2|8267.9|8259.9|0
1732689000000|2024-11-27 06:30:00|8268.2|8260.2|8267.7|8259.7|8269.7|8261.7|8267.7|8259.7|0
1732689300000|2024-11-27 06:35:00|8267.2|8259.2|8267.4|8259.4|8267.4|8259.4|8264.9|8256.9|0
1732689600000|2024-11-27 06:40:00|8267.2|8259.2|8269.4|8261.4|8269.4|8261.4|8266.7|8258.7|0
1732689900000|2024-11-27 06:45:00|8269.2|8261.2|8269.9|8261.9|8270.7|8262.7|8268.9|8260.9|0
1732690200000|2024-11-27 06:50:00|8269.7|8261.7|8271.9|8263.9|8272.4|8264.4|8269.4|8261.4|0
1732690500000|2024-11-27 06:55:00|8272.2|8264.2|8271.4|8263.4|8272.9|8264.9|8271.2|8263.2|0
1732690800000|2024-11-27 07:00:00|8271.7|8263.7|8272.7|8264.7|8273.7|8265.7|8269.4|8261.4|0
1732691100000|2024-11-27 07:05:00|8273.2|8265.2|8271.4|8263.4|8274.9|8266.9|8270.4|8262.4|0
1732691400000|2024-11-27 07:10:00|8270.9|8262.9|8277.2|8269.2|8278.9|8270.9|8269.4|8261.4|0
1732691700000|2024-11-27 07:15:00|8276.9|8268.9|8279.9|8271.9|8280.2|8272.2|8275.2|8267.2|0
1732692000000|2024-11-27 07:20:00|8280.2|8272.2|8277.4|8269.4|8280.9|8272.9|8276.7|8268.7|0
1732692300000|2024-11-27 07:25:00|8276.9|8268.9|8276.9|8268.9|8277.4|8269.4|8272.7|8264.7|0
1732692600000|2024-11-27 07:30:00|8276.7|8268.7|8279.9|8271.9|8281.7|8273.7|8274.4|8266.4|0
1732692900000|2024-11-27 07:35:00|8279.7|8271.7|8278.9|8270.9|8279.9|8271.9|8277.9|8269.9|0
1732693200000|2024-11-27 07:40:00|8278.7|8270.7|8279.2|8271.2|8279.9|8271.9|8277.9|8269.9|0
1732693500000|2024-11-27 07:45:00|8279.4|8271.4|8276.4|8268.4|8280.9|8272.9|8276.2|8268.2|0
1732693800000|2024-11-27 07:50:00|8276.2|8268.2|8278.7|8270.7|8278.7|8270.7|8273.7|8265.7|0
1732694100000|2024-11-27 07:55:00|8279.4|8271.4|8271.9|8263.9|8280.7|8272.7|8271.9|8263.9|0
1732694400000|2024-11-27 08:00:00|8271.4|8263.4|8267.9|8259.9|8271.9|8263.9|8259.4|8251.4|0
1732694700000|2024-11-27 08:05:00|8268.2|8260.2|8274.4|8266.4|8275.2|8267.2|8264.4|8256.4|0
1732695000000|2024-11-27 08:10:00|8274.2|8266.2|8271.7|8263.7|8274.2|8266.2|8267.9|8259.9|0
1732695300000|2024-11-27 08:15:00|8271.4|8263.4|8268.4|8260.4|8272.9|8264.9|8266.4|8258.4|0
1732695600000|2024-11-27 08:20:00|8268.2|8260.2|8258.9|8250.9|8271.7|8263.7|8258.4|8250.4|0
1732695900000|2024-11-27 08:25:00|8258.7|8250.7|8261.9|8253.9|8266.4|8258.4|8257.9|8249.9|0
1732696200000|2024-11-27 08:30:00|8262.2|8254.2|8260.4|8252.4|8262.4|8254.4|8254.9|8246.9|0
1732696500000|2024-11-27 08:35:00|8260.7|8252.7|8268.9|8260.9|8268.9|8260.9|8259.2|8251.2|0
1732696800000|2024-11-27 08:40:00|8268.7|8260.7|8267.7|8259.7|8268.7|8260.7|8263.5|8255.5|0
1732697100000|2024-11-27 08:45:00|8267.5|8259.5|8272.5|8264.5|8273.2|8265.2|8267|8259|0
1732697400000|2024-11-27 08:50:00|8273.5|8265.5|8272.7|8264.7|8275|8267|8271.2|8263.2|0
1732697700000|2024-11-27 08:55:00|8272.5|8264.5|8275|8267|8277.5|8269.5|8272|8264|0
1732698000000|2024-11-27 09:00:00|8274.7|8266.7|8275.5|8267.5|8278|8270|8272.5|8264.5|0
1732698300000|2024-11-27 09:05:00|8275.7|8267.7|8272.5|8264.5|8277.7|8269.7|8271.5|8263.5|0
1732698600000|2024-11-27 09:10:00|8272.2|8264.2|8277.7|8269.7|8278|8270|8269.5|8261.5|0
1732698900000|2024-11-27 09:15:00|8277.5|8269.5|8275|8267|8280.2|8272.2|8274.5|8266.5|0
1732699200000|2024-11-27 09:20:00|8275.2|8267.2|8276.2|8268.2|8277.7|8269.7|8271|8263|0
1732699500000|2024-11-27 09:25:00|8276|8268|8278|8270|8278|8270|8272.5|8264.5|0
1732699800000|2024-11-27 09:30:00|8277.5|8269.5|8274|8266|8278.5|8270.5|8272.7|8264.7|0
1732700100000|2024-11-27 09:35:00|8273.5|8265.5|8273.7|8265.7|8277.2|8269.2|8269.5|8261.5|0
1732700400000|2024-11-27 09:40:00|8273.5|8265.5|8273|8265|8276.7|8268.7|8271.2|8263.2|0
1732700700000|2024-11-27 09:45:00|8273.2|8265.2|8274|8266|8277|8269|8273.2|8265.2|0
1732701000000|2024-11-27 09:50:00|8274.2|8266.2|8276.5|8268.5|8276.5|8268.5|8272.5|8264.5|0
1732701300000|2024-11-27 09:55:00|8276.7|8268.7|8282.2|8274.2|8283|8275|8276.2|8268.2|0
1732701600000|2024-11-27 10:00:00|8282|8274|8279.2|8271.2|8282.2|8274.2|8276.2|8268.2|0
1732701900000|2024-11-27 10:05:00|8279|8271|8278.7|8270.7|8283|8275|8278.7|8270.7|0
1732702200000|2024-11-27 10:10:00|8278.5|8270.5|8274.5|8266.5|8280.2|8272.2|8274.5|8266.5|0
1732702500000|2024-11-27 10:15:00|8274.2|8266.2|8271.7|8263.7|8276.2|8268.2|8270|8262|0
1732702800000|2024-11-27 10:20:00|8271.5|8263.5|8275.2|8267.2|8275.2|8267.2|8269.7|8261.7|0
1732703100000|2024-11-27 10:25:00|8275|8267|8272.5|8264.5|8275.7|8267.7|8272.5|8264.5|0
1732703400000|2024-11-27 10:30:00|8272.7|8264.7|8270.7|8262.7|8274.7|8266.7|8270.7|8262.7|0
1732703700000|2024-11-27 10:35:00|8271|8263|8273.2|8265.2|8273.2|8265.2|8269.7|8261.7|0
1732704000000|2024-11-27 10:40:00|8273|8265|8274|8266|8275|8267|8272.5|8264.5|0
1732704300000|2024-11-27 10:45:00|8273.7|8265.7|8270|8262|8275|8267|8269|8261|0
1732704600000|2024-11-27 10:50:00|8269.7|8261.7|8269|8261|8271|8263|8267|8259|0
1732704900000|2024-11-27 10:55:00|8268.5|8260.5|8270.5|8262.5|8272.7|8264.7|8268.5|8260.5|0
1732705200000|2024-11-27 11:00:00|8270|8262|8269.7|8261.7|8270.2|8262.2|8267|8259|0
1732705500000|2024-11-27 11:05:00|8270|8262|8274|8266|8274.2|8266.2|8270|8262|0
1732705800000|2024-11-27 11:10:00|8273.7|8265.7|8267.2|8259.2|8273.7|8265.7|8267|8259|0
1732706100000|2024-11-27 11:15:00|8267|8259|8266.2|8258.2|8268|8260|8264|8256|0
1732706400000|2024-11-27 11:20:00|8266|8258|8259.7|8251.7|8267|8259|8259.5|8251.5|0
1732706700000|2024-11-27 11:25:00|8260|8252|8260|8252|8262|8254|8258|8250|0
1732707000000|2024-11-27 11:30:00|8259.7|8251.7|8263|8255|8264.7|8256.7|8259.7|8251.7|0
1732707300000|2024-11-27 11:35:00|8262.7|8254.7|8263|8255|8265|8257|8260.7|8252.7|0
1732707600000|2024-11-27 11:40:00|8262.7|8254.7|8264.5|8256.5|8264.5|8256.5|8261.5|8253.5|0
1732707900000|2024-11-27 11:45:00|8264.2|8256.2|8267.2|8259.2|8267.7|8259.7|8263.5|8255.5|0
1732708200000|2024-11-27 11:50:00|8267|8259|8269.2|8261.2|8270|8262|8266.5|8258.5|0
1732708500000|2024-11-27 11:55:00|8269.5|8261.5|8272|8264|8272.2|8264.2|8268.5|8260.5|0
1732708800000|2024-11-27 12:00:00|8271.7|8263.7|8269.7|8261.7|8273|8265|8269.7|8261.7|0
1732709100000|2024-11-27 12:05:00|8270|8262|8265.7|8257.7|8270|8262|8264.2|8256.2|0
1732709400000|2024-11-27 12:10:00|8266|8258|8266|8258|8269.7|8261.7|8265.5|8257.5|0
1732709700000|2024-11-27 12:15:00|8266.2|8258.2|8268|8260|8268.2|8260.2|8265.2|8257.2|0
1732710000000|2024-11-27 12:20:00|8267.5|8259.5|8271.5|8263.5|8273|8265|8266.7|8258.7|0
1732710300000|2024-11-27 12:25:00|8271.2|8263.2|8269|8261|8273|8265|8266.5|8258.5|0
1732710600000|2024-11-27 12:30:00|8268.7|8260.7|8269.2|8261.2|8269.5|8261.5|8267|8259|0
1732710900000|2024-11-27 12:35:00|8269.5|8261.5|8267.7|8259.7|8270|8262|8264.2|8256.2|0
1732711200000|2024-11-27 12:40:00|8267.9|8259.9|8264.4|8256.4|8268.7|8260.7|8262.7|8254.7|0
1732711500000|2024-11-27 12:45:00|8264.7|8256.7|8262.2|8254.2|8267.7|8259.7|8261.7|8253.7|0
1732711800000|2024-11-27 12:50:00|8262.4|8254.4|8260.9|8252.9|8262.4|8254.4|8258.7|8250.7|0
1732712100000|2024-11-27 12:55:00|8261.2|8253.2|8261.2|8253.2|8264.2|8256.2|8260.9|8252.9|0
1732712400000|2024-11-27 13:00:00|8260.9|8252.9|8260.9|8252.9|8262.7|8254.7|8257.2|8249.2|0
1732712700000|2024-11-27 13:05:00|8261.2|8253.2|8261.2|8253.2|8262.2|8254.2|8259.7|8251.7|0
1732713000000|2024-11-27 13:10:00|8260.7|8252.7|8256.2|8248.2|8260.7|8252.7|8255.4|8247.4|0
1732713300000|2024-11-27 13:15:00|8255.9|8247.9|8251.2|8243.2|8256.2|8248.2|8249.7|8241.7|0
1732713600000|2024-11-27 13:20:00|8250.9|8242.9|8251.2|8243.2|8252.2|8244.2|8249.2|8241.2|0
1732713900000|2024-11-27 13:25:00|8250.9|8242.9|8254.9|8246.9|8255.7|8247.7|8250.7|8242.7|0
1732714200000|2024-11-27 13:30:00|8255.2|8247.2|8255.9|8247.9|8259.4|8251.4|8253.7|8245.7|0
1732714500000|2024-11-27 13:35:00|8256.2|8248.2|8259.7|8251.7|8259.9|8251.9|8255.2|8247.2|0
1732714800000|2024-11-27 13:40:00|8259.4|8251.4|8257.2|8249.2|8262.2|8254.2|8256.9|8248.9|0
1732715100000|2024-11-27 13:45:00|8256.9|8248.9|8257.7|8249.7|8258.2|8250.2|8253.9|8245.9|0
1732715400000|2024-11-27 13:50:00|8256.7|8248.7|8257.2|8249.2|8259.7|8251.7|8256.2|8248.2|0
1732715700000|2024-11-27 13:55:00|8256.7|8248.7|8251.9|8243.9|8256.7|8248.7|8249.2|8241.2|0
1732716000000|2024-11-27 14:00:00|8251.2|8243.2|8245.7|8237.7|8251.2|8243.2|8244.7|8236.7|0
1732716300000|2024-11-27 14:05:00|8245.9|8237.9|8242.2|8234.2|8246.7|8238.7|8240.7|8232.7|0
1732716600000|2024-11-27 14:10:00|8241.7|8233.7|8243.7|8235.7|8244.7|8236.7|8241.7|8233.7|0
1732716900000|2024-11-27 14:15:00|8243.2|8235.2|8247.7|8239.7|8248.7|8240.7|8242.2|8234.2|0
1732717200000|2024-11-27 14:20:00|8247.9|8239.9|8247.4|8239.4|8251.7|8243.7|8247.4|8239.4|0
1732717500000|2024-11-27 14:25:00|8247.2|8239.2|8254.4|8246.4|8256.7|8248.7|8246.7|8238.7|0
1732717800000|2024-11-27 14:30:00|8254.2|8246.2|8273.2|8265.2|8274.7|8266.7|8252.7|8244.7|0
1732718100000|2024-11-27 14:35:00|8272.9|8264.9|8275.9|8267.9|8276.4|8268.4|8267.9|8259.9|0
1732718400000|2024-11-27 14:40:00|8276.2|8268.2|8281.9|8273.9|8283.7|8275.7|8275.4|8267.4|0
1732718700000|2024-11-27 14:45:00|8281.4|8273.4|8278.4|8270.4|8285.2|8277.2|8277.9|8269.9|0
1732719000000|2024-11-27 14:50:00|8278.2|8270.2|8279.4|8271.4|8280.9|8272.9|8273.7|8265.7|0
1732719300000|2024-11-27 14:55:00|8279.7|8271.7|8278.9|8270.9|8281.2|8273.2|8275.7|8267.7|0
1732719600000|2024-11-27 15:00:00|8277.4|8269.4|8274.2|8266.2|8279.4|8271.4|8273.9|8265.9|0
1732719900000|2024-11-27 15:05:00|8274.7|8266.7|8276.4|8268.4|8277.4|8269.4|8271.7|8263.7|0
1732720200000|2024-11-27 15:10:00|8276|8268|8276.8|8268.8|8278.3|8270.3|8272.8|8264.8|0
1732720500000|2024-11-27 15:15:00|8276.3|8268.3|8273.3|8265.3|8276.5|8268.5|8270.8|8262.8|0
1732720800000|2024-11-27 15:20:00|8273|8265|8273.3|8265.3|8277.8|8269.8|8272.3|8264.3|0
1732721100000|2024-11-27 15:25:00|8273|8265|8270.8|8262.8|8275|8267|8269.3|8261.3|0
1732721400000|2024-11-27 15:30:00|8270.5|8262.5|8268.8|8260.8|8273.5|8265.5|8268.3|8260.3|0
1732721700000|2024-11-27 15:35:00|8269|8261|8262.5|8254.5|8271.8|8263.8|8262.5|8254.5|0
1732722000000|2024-11-27 15:40:00|8262.8|8254.8|8271.5|8263.5|8271.8|8263.8|8262.5|8254.5|0
1732722300000|2024-11-27 15:45:00|8271.3|8263.3|8269.3|8261.3|8272.5|8264.5|8268.3|8260.3|0
1732722600000|2024-11-27 15:50:00|8269|8261|8269.8|8261.8|8274.3|8266.3|8268.8|8260.8|0
1732722900000|2024-11-27 15:55:00|8269.5|8261.5|8270|8262|8271.8|8263.8|8268.8|8260.8|0
1732723200000|2024-11-27 16:00:00|8269.8|8261.8|8271.3|8263.3|8272.8|8264.8|8268.5|8260.5|0
1732723500000|2024-11-27 16:05:00|8271|8263|8272.5|8264.5|8275.8|8267.8|8268.8|8260.8|0
1732723800000|2024-11-27 16:10:00|8272.3|8264.3|8275.3|8267.3|8275.5|8267.5|8270.3|8262.3|0
1732724100000|2024-11-27 16:15:00|8275.5|8267.5|8274.3|8266.3|8277.5|8269.5|8273|8265|0
1732724400000|2024-11-27 16:20:00|8274.5|8266.5|8275.3|8267.3|8276.5|8268.5|8274.3|8266.3|0
1732724700000|2024-11-27 16:25:00|8275.5|8267.5|8282.8|8274.8|8283|8275|8275.5|8267.5|0
1732725000000|2024-11-27 16:30:00|8278.6|8270.6|8274.9|8266.9|8278.9|8270.9|8272.1|8264.1|0
1732725300000|2024-11-27 16:35:00|8275.4|8267.4|8278.4|8270.4|8279.4|8271.4|8275.4|8267.4|0
1732725600000|2024-11-27 16:40:00|8278.1|8270.1|8271.9|8263.9|8279.9|8271.9|8271.4|8263.4|0
1732725900000|2024-11-27 16:45:00|8271.4|8263.4|8264.6|8256.6|8271.4|8263.4|8263.6|8255.6|0
1732726200000|2024-11-27 16:50:00|8264.9|8256.9|8264.9|8256.9|8267.4|8259.4|8263.4|8255.4|0
1732726500000|2024-11-27 16:55:00|8265.1|8257.1|8263.6|8255.6|8265.9|8257.9|8263.4|8255.4|0
1732726800000|2024-11-27 17:00:00|8263.9|8255.9|8263.9|8255.9|8264.9|8256.9|8261.9|8253.9|0
1732727100000|2024-11-27 17:05:00|8264.6|8256.6|8260.6|8252.6|8265.4|8257.4|8258.4|8250.4|0
1732727400000|2024-11-27 17:10:00|8260.9|8252.9|8264.1|8256.1|8265.9|8257.9|8260.1|8252.1|0
1732727700000|2024-11-27 17:15:00|8264.4|8256.4|8260.1|8252.1|8265.1|8257.1|8258.4|8250.4|0
1732728000000|2024-11-27 17:20:00|8259.9|8251.9|8256.9|8248.9|8261.4|8253.4|8256.4|8248.4|0
1732728300000|2024-11-27 17:25:00|8257.4|8249.4|8261.4|8253.4|8261.9|8253.9|8256.4|8248.4|0
1732728600000|2024-11-27 17:30:00|8260.9|8252.9|8258.9|8250.9|8261.9|8253.9|8256.9|8248.9|0
1732728900000|2024-11-27 17:35:00|8258.4|8250.4|8260.6|8252.6|8260.9|8252.9|8258.1|8250.1|0
1732729200000|2024-11-27 17:40:00|8260.9|8252.9|8258.9|8250.9|8261.4|8253.4|8258.4|8250.4|0
1732729500000|2024-11-27 17:45:00|8258.6|8250.6|8260.9|8252.9|8261.9|8253.9|8258.4|8250.4|0
1732729800000|2024-11-27 17:50:00|8261.1|8253.1|8261.9|8253.9|8263.9|8255.9|8260.9|8252.9|0
1732730100000|2024-11-27 17:55:00|8261.6|8253.6|8262.1|8254.1|8262.9|8254.9|8260.4|8252.4|0
1732730400000|2024-11-27 18:00:00|8261.9|8253.9|8262.9|8254.9|8263.4|8255.4|8260.4|8252.4|0
1732730700000|2024-11-27 18:05:00|8262.6|8254.6|8263.4|8255.4|8263.9|8255.9|8261.4|8253.4|0
1732731000000|2024-11-27 18:10:00|8263.6|8255.6|8263.9|8255.9|8264.9|8256.9|8262.1|8254.1|0
1732731300000|2024-11-27 18:15:00|8264.4|8256.4|8268.6|8260.6|8268.9|8260.9|8263.4|8255.4|0
1732731600000|2024-11-27 18:20:00|8268.9|8260.9|8267.9|8259.9|8268.9|8260.9|8266.4|8258.4|0
1732731900000|2024-11-27 18:25:00|8267.4|8259.4|8267.1|8259.1|8269.4|8261.4|8266.4|8258.4|0
1732732200000|2024-11-27 18:30:00|8266.9|8258.9|8268.9|8260.9|8269.4|8261.4|8264.9|8256.9|0
1732732500000|2024-11-27 18:35:00|8268.6|8260.6|8270.4|8262.4|8271.1|8263.1|8267.9|8259.9|0
1732732800000|2024-11-27 18:40:00|8270.6|8262.6|8268.9|8260.9|8270.6|8262.6|8268.4|8260.4|0
1732733100000|2024-11-27 18:45:00|8269.1|8261.1|8266.4|8258.4|8269.1|8261.1|8265.4|8257.4|0
1732733400000|2024-11-27 18:50:00|8267.4|8259.4|8268.9|8260.9|8268.9|8260.9|8266.9|8258.9|0
1732733700000|2024-11-27 18:55:00|8268.6|8260.6|8269.6|8261.6|8271.9|8263.9|8268.6|8260.6|0
1732734000000|2024-11-27 19:00:00|8269.4|8261.4|8272.1|8264.1|8272.1|8264.1|8268.6|8260.6|0
1732734300000|2024-11-27 19:05:00|8272.4|8264.4|8269.4|8261.4|8272.4|8264.4|8269.4|8261.4|0
1732734600000|2024-11-27 19:10:00|8269.1|8261.1|8269.4|8261.4|8269.6|8261.6|8267.9|8259.9|0
1732734900000|2024-11-27 19:15:00|8269.6|8261.6|8271.6|8263.6|8271.9|8263.9|8268.9|8260.9|0
1732735200000|2024-11-27 19:20:00|8271.9|8263.9|8273.4|8265.4|8273.4|8265.4|8269.6|8261.6|0
1732735500000|2024-11-27 19:25:00|8272.9|8264.9|8271.4|8263.4|8273.1|8265.1|8270.4|8262.4|0
1732735800000|2024-11-27 19:30:00|8271.9|8263.9|8272.4|8264.4|8273.4|8265.4|8271.9|8263.9|0
1732736100000|2024-11-27 19:35:00|8271.9|8263.9|8272.4|8264.4|8273.9|8265.9|8270.4|8262.4|0
1732736400000|2024-11-27 19:40:00|8272.6|8264.6|8273.6|8265.6|8274.4|8266.4|8271.6|8263.6|0
1732736700000|2024-11-27 19:45:00|8273.9|8265.9|8271.6|8263.6|8273.9|8265.9|8271.4|8263.4|0
1732737000000|2024-11-27 19:50:00|8271.4|8263.4|8271.4|8263.4|8272.1|8264.1|8270.4|8262.4|0
1732737300000|2024-11-27 19:55:00|8271.6|8263.6|8271.9|8263.9|8273.4|8265.4|8271.4|8263.4|0
1732737600000|2024-11-27 20:00:00|8272.1|8264.1|8269.4|8261.4|8272.4|8264.4|8268.4|8260.4|0
1732737900000|2024-11-27 20:05:00|8269.1|8261.1|8266.9|8258.9|8269.9|8261.9|8266.9|8258.9|0
1732738200000|2024-11-27 20:10:00|8266.4|8258.4|8262.4|8254.4|8266.4|8258.4|8261.9|8253.9|0
1732738500000|2024-11-27 20:15:00|8262.1|8254.1|8263.4|8255.4|8263.6|8255.6|8261.9|8253.9|0
1732738800000|2024-11-27 20:20:00|8263.1|8255.1|8262.4|8254.4|8263.1|8255.1|8260.9|8252.9|0
1732739100000|2024-11-27 20:25:00|8262.9|8254.9|8265.4|8257.4|8265.4|8257.4|8262.9|8254.9|0
1732739400000|2024-11-27 20:30:00|8264.9|8256.9|8267.9|8259.9|8268.4|8260.4|8264.9|8256.9|0
1732739700000|2024-11-27 20:35:00|8267.4|8259.4|8265.9|8257.9|8267.4|8259.4|8264.4|8256.4|0
1732740000000|2024-11-27 20:40:00|8265.4|8257.4|8265.1|8257.1|8265.6|8257.6|8263.4|8255.4|0
1732740300000|2024-11-27 20:45:00|8265.4|8257.4|8269.9|8261.9|8269.9|8261.9|8265.4|8257.4|0
1732740600000|2024-11-27 20:50:00|8270.4|8262.4|8274.9|8266.9|8275.4|8267.4|8268.4|8260.4|0
1732740900000|2024-11-27 20:55:00|8275.4|8267.4|8273.2|8265.2|8277.1|8269.1|8271.6|8263.6|0
1732741200000|2024-11-27 21:00:00|8273.3|8265.3|8273.9|8265.9|8274.9|8266.9|8272.3|8264.3|0
1732741500000|2024-11-27 21:05:00|8273.8|8265.8|8271.9|8263.9|8273.8|8265.8|8271.1|8263.1|0
1732741800000|2024-11-27 21:10:00|8272|8264|8272.8|8264.8|8273.3|8265.3|8271.7|8263.7|0
1732742100000|2024-11-27 21:15:00|8272.7|8264.7|8272.4|8264.4|8273|8265|8271.1|8263.1|0
1732742400000|2024-11-27 21:20:00|8272.3|8264.3|8272.3|8264.3|8272.8|8264.8|8272.1|8264.1|0
1732742700000|2024-11-27 21:25:00|8272.4|8264.4|8272.3|8264.3|8272.6|8264.6|8272|8264|0
1732743000000|2024-11-27 21:30:00|8272.4|8264.4|8272|8264|8272.9|8264.9|8272|8264|0
1732743300000|2024-11-27 21:35:00|8271.9|8263.9|8271.2|8263.2|8272.3|8264.3|8271.1|8263.1|0
1732743600000|2024-11-27 21:40:00|8271.1|8263.1|8271.4|8263.4|8272|8264|8271.1|8263.1|0
1732743900000|2024-11-27 21:45:00|8271.5|8263.5|8271.7|8263.7|8272.3|8264.3|8271.5|8263.5|0
1732744200000|2024-11-27 21:50:00|8271.8|8263.8|8272|8264|8272.3|8264.3|8271.7|8263.7|0
1732744500000|2024-11-27 21:55:00|8272.1|8264.1|8272|8264|8272.5|8264.5|8271.7|8263.7|0
1732744800000|2024-11-27 22:00:00|8272.1|8264.1|8271.8|8263.8|8272.1|8264.1|8271.7|8263.7|0
1732745100000|2024-11-27 22:05:00|8271.9|8263.9|8271.9|8263.9|8272|8264|8271.7|8263.7|0
1732745400000|2024-11-27 22:10:00|8272|8264|8271.8|8263.8|8272.3|8264.3|8271.7|8263.7|0
1732745700000|2024-11-27 22:15:00|8271.7|8263.7|8271.8|8263.8|8271.9|8263.9|8271.7|8263.7|0
1732746000000|2024-11-27 22:20:00|8271.9|8263.9|8272|8264|8272.2|8264.2|8271.9|8263.9|0
1732746300000|2024-11-27 22:25:00|8272.1|8264.1|8272.2|8264.2|8272.2|8264.2|8271.8|8263.8|0
1732746600000|2024-11-27 22:30:00|8272.3|8264.3|8272.4|8264.4|8272.4|8264.4|8272.3|8264.3|0
1732747500000|2024-11-27 22:45:00|8272.3|8264.3|8275.3|8267.3|8275.8|8267.8|8272|8264|0
1732747800000|2024-11-27 22:50:00|8275.4|8267.4|8275.4|8267.4|8275.7|8267.7|8275.3|8267.3|0
1732748100000|2024-11-27 22:55:00|8275.3|8267.3|8274.9|8266.9|8275.4|8267.4|8274.9|8266.9|0
1732748400000|2024-11-27 23:00:00|8275.3|8267.3|8279.9|8271.9|8279.9|8271.9|8274.2|8266.2|0
1732748700000|2024-11-27 23:05:00|8279.8|8271.8|8278.1|8270.1|8280.8|8272.8|8278|8270|0
1732749000000|2024-11-27 23:10:00|8278.3|8270.3|8277.5|8269.5|8278.5|8270.5|8276.4|8268.4|0
1732749300000|2024-11-27 23:15:00|8277.4|8269.4|8277.1|8269.1|8277.5|8269.5|8276|8268|0
1732749600000|2024-11-27 23:20:00|8277.2|8269.2|8278.5|8270.5|8279|8271|8277.2|8269.2|0
1732749900000|2024-11-27 23:25:00|8278.3|8270.3|8278.8|8270.8|8279|8271|8278.3|8270.3|0
1732750200000|2024-11-27 23:30:00|8278.7|8270.7|8279|8271|8279.4|8271.4|8278.6|8270.6|0
1732750500000|2024-11-27 23:35:00|8278.9|8270.9|8278.6|8270.6|8279.1|8271.1|8278.5|8270.5|0
1732750800000|2024-11-27 23:40:00|8278.7|8270.7|8278.8|8270.8|8279|8271|8278.5|8270.5|0
1732751100000|2024-11-27 23:45:00|8278.9|8270.9|8278.4|8270.4|8279|8271|8278.4|8270.4|0
1732751400000|2024-11-27 23:50:00|8278.5|8270.5|8278.4|8270.4|8279.3|8271.3|8278.4|8270.4|0
1732751700000|2024-11-27 23:55:00|8278.5|8270.5|8279.1|8271.1|8279.3|8271.3|8278.5|8270.5|0
1732752000000|2024-11-28 00:00:00|8279.2|8271.2|8280.6|8272.6|8281.3|8273.3|8279.1|8271.1|0
1732752300000|2024-11-28 00:05:00|8280.7|8272.7|8282.8|8274.8|8282.8|8274.8|8280.6|8272.6|0
1732752600000|2024-11-28 00:10:00|8282.7|8274.7|8281.6|8273.6|8282.8|8274.8|8281.6|8273.6|0
1732752900000|2024-11-28 00:15:00|8281.7|8273.7|8282.2|8274.2|8286.5|8278.5|8281.6|8273.6|0
1732753200000|2024-11-28 00:20:00|8282.3|8274.3|8277.8|8269.8|8282.4|8274.4|8277.8|8269.8|0
1732753500000|2024-11-28 00:25:00|8277.9|8269.9|8280.1|8272.1|8280.6|8272.6|8277.3|8269.3|0
1732753800000|2024-11-28 00:30:00|8280.5|8272.5|8279.6|8271.6|8282.5|8274.5|8279.4|8271.4|0
1732754100000|2024-11-28 00:35:00|8280.1|8272.1|8282.2|8274.2|8282.2|8274.2|8280.1|8272.1|0
1732754400000|2024-11-28 00:40:00|8282.1|8274.1|8282.2|8274.2|8282.2|8274.2|8282.1|8274.1|0
1732754700000|2024-11-28 00:45:00|8282.1|8274.1|8281.1|8273.1|8282.2|8274.2|8280.1|8272.1|0
1732755000000|2024-11-28 00:50:00|8281|8273|8280.7|8272.7|8281.1|8273.1|8280.1|8272.1|0
1732755300000|2024-11-28 00:55:00|8280.8|8272.8|8280.7|8272.7|8281.3|8273.3|8280.3|8272.3|0
1732755600000|2024-11-28 01:00:00|8280.6|8272.6|8285.7|8277.7|8289.7|8281.7|8280.6|8272.6|0
1732755900000|2024-11-28 01:05:00|8285.9|8277.9|8288.9|8280.9|8289.2|8281.2|8285.2|8277.2|0
1732756200000|2024-11-28 01:10:00|8289.4|8281.4|8289.9|8281.9|8291.2|8283.2|8288.9|8280.9|0
1732756500000|2024-11-28 01:15:00|8289.7|8281.7|8287.7|8279.7|8289.9|8281.9|8287.7|8279.7|0
1732756800000|2024-11-28 01:20:00|8287.4|8279.4|8282.4|8274.4|8287.4|8279.4|8282.4|8274.4|0
1732757100000|2024-11-28 01:25:00|8282.7|8274.7|8286.2|8278.2|8286.2|8278.2|8282.7|8274.7|0
1732757400000|2024-11-28 01:30:00|8285.9|8277.9|8285.7|8277.7|8286.2|8278.2|8284.2|8276.2|0
1732757700000|2024-11-28 01:35:00|8285.9|8277.9|8286.9|8278.9|8287.2|8279.2|8285.7|8277.7|0
1732758000000|2024-11-28 01:40:00|8287.2|8279.2|8289.9|8281.9|8289.9|8281.9|8285.9|8277.9|0
1732758300000|2024-11-28 01:45:00|8290.7|8282.7|8294.2|8286.2|8294.2|8286.2|8290.2|8282.2|0
1732758600000|2024-11-28 01:50:00|8294.7|8286.7|8292.4|8284.4|8295.2|8287.2|8292.4|8284.4|0
1732758900000|2024-11-28 01:55:00|8291.9|8283.9|8287.7|8279.7|8291.9|8283.9|8287.2|8279.2|0
1732759200000|2024-11-28 02:00:00|8287.9|8279.9|8291.9|8283.9|8292.2|8284.2|8287.7|8279.7|0
1732759500000|2024-11-28 02:05:00|8292.2|8284.2|8294.9|8286.9|8295.2|8287.2|8290.4|8282.4|0
1732759800000|2024-11-28 02:10:00|8293.7|8285.7|8292.9|8284.9|8293.7|8285.7|8291.7|8283.7|0
1732760100000|2024-11-28 02:15:00|8293.2|8285.2|8293.9|8285.9|8293.9|8285.9|8292.9|8284.9|0
1732760400000|2024-11-28 02:20:00|8293.4|8285.4|8294.2|8286.2|8294.9|8286.9|8293.2|8285.2|0
1732760700000|2024-11-28 02:25:00|8293.2|8285.2|8293.9|8285.9|8295.9|8287.9|8293.2|8285.2|0
1732761000000|2024-11-28 02:30:00|8294.2|8286.2|8295.4|8287.4|8295.7|8287.7|8294.2|8286.2|0
1732761300000|2024-11-28 02:35:00|8295.9|8287.9|8293.2|8285.2|8296.2|8288.2|8293.2|8285.2|0
1732761600000|2024-11-28 02:40:00|8292.9|8284.9|8295.4|8287.4|8295.7|8287.7|8292.2|8284.2|0
1732761900000|2024-11-28 02:45:00|8295.7|8287.7|8296.7|8288.7|8296.9|8288.9|8295.2|8287.2|0
1732762200000|2024-11-28 02:50:00|8295.9|8287.9|8296.9|8288.9|8296.9|8288.9|8295.2|8287.2|0
1732762500000|2024-11-28 02:55:00|8295.9|8287.9|8296.2|8288.2|8296.7|8288.7|8295.2|8287.2|0
1732762800000|2024-11-28 03:00:00|8295.7|8287.7|8294.4|8286.4|8296.4|8288.4|8293.7|8285.7|0
1732763100000|2024-11-28 03:05:00|8293.2|8285.2|8294.2|8286.2|8294.2|8286.2|8291.9|8283.9|0
1732763400000|2024-11-28 03:10:00|8294.4|8286.4|8293.4|8285.4|8295.2|8287.2|8293.2|8285.2|0
1732763700000|2024-11-28 03:15:00|8293.7|8285.7|8291.7|8283.7|8294.2|8286.2|8291.7|8283.7|0
1732764000000|2024-11-28 03:20:00|8291.2|8283.2|8291.7|8283.7|8292.2|8284.2|8290.9|8282.9|0
1732764300000|2024-11-28 03:25:00|8291.9|8283.9|8293.2|8285.2|8294.2|8286.2|8291.2|8283.2|0
1732764600000|2024-11-28 03:30:00|8292.9|8284.9|8293.2|8285.2|8293.2|8285.2|8291.7|8283.7|0
1732764900000|2024-11-28 03:35:00|8293.4|8285.4|8293.4|8285.4|8294.2|8286.2|8292.4|8284.4|0
1732765200000|2024-11-28 03:40:00|8293.7|8285.7|8293.9|8285.9|8295.7|8287.7|8293.7|8285.7|0
1732765500000|2024-11-28 03:45:00|8294.2|8286.2|8294.4|8286.4|8295.7|8287.7|8292.9|8284.9|0
1732765800000|2024-11-28 03:50:00|8294.2|8286.2|8292.7|8284.7|8294.2|8286.2|8292.7|8284.7|0
1732766100000|2024-11-28 03:55:00|8293.2|8285.2|8295.7|8287.7|8295.7|8287.7|8292.2|8284.2|0
1732766400000|2024-11-28 04:00:00|8295.4|8287.4|8292.9|8284.9|8295.7|8287.7|8291.2|8283.2|0
1732766700000|2024-11-28 04:05:00|8292.7|8284.7|8292.7|8284.7|8293.7|8285.7|8292.2|8284.2|0
1732767000000|2024-11-28 04:10:00|8292.4|8284.4|8293.2|8285.2|8294.4|8286.4|8292.2|8284.2|0
1732767300000|2024-11-28 04:15:00|8293.4|8285.4|8293.2|8285.2|8293.7|8285.7|8292.7|8284.7|0
1732767600000|2024-11-28 04:20:00|8292.9|8284.9|8290.9|8282.9|8292.9|8284.9|8290.9|8282.9|0
1732767900000|2024-11-28 04:25:00|8291.7|8283.7|8292.4|8284.4|8292.4|8284.4|8291.7|8283.7|0
1732768200000|2024-11-28 04:30:00|8292.2|8284.2|8292.4|8284.4|8292.9|8284.9|8290.9|8282.9|0
1732768500000|2024-11-28 04:35:00|8292.7|8284.7|8292.4|8284.4|8292.9|8284.9|8291.7|8283.7|0
1732768800000|2024-11-28 04:40:00|8292.7|8284.7|8290.9|8282.9|8292.7|8284.7|8290.9|8282.9|0
1732769100000|2024-11-28 04:45:00|8291.2|8283.2|8290.7|8282.7|8291.4|8283.4|8290.4|8282.4|0
1732769400000|2024-11-28 04:50:00|8290.4|8282.4|8289.9|8281.9|8291.2|8283.2|8289.7|8281.7|0
1732769700000|2024-11-28 04:55:00|8290.4|8282.4|8290.9|8282.9|8291.7|8283.7|8290.4|8282.4|0
1732770000000|2024-11-28 05:00:00|8290.7|8282.7|8288.2|8280.2|8290.7|8282.7|8288.2|8280.2|0
1732770300000|2024-11-28 05:05:00|8288.4|8280.4|8287.4|8279.4|8288.4|8280.4|8286.2|8278.2|0
1732770600000|2024-11-28 05:10:00|8286.4|8278.4|8288.9|8280.9|8288.9|8280.9|8286.4|8278.4|0
1732770900000|2024-11-28 05:15:00|8288.7|8280.7|8288.4|8280.4|8290.7|8282.7|8288.4|8280.4|0
1732771200000|2024-11-28 05:20:00|8287.9|8279.9|8288.7|8280.7|8288.9|8280.9|8287.9|8279.9|0
1732771500000|2024-11-28 05:25:00|8288.9|8280.9|8290.7|8282.7|8290.7|8282.7|8288.7|8280.7|0
1732771800000|2024-11-28 05:30:00|8291.2|8283.2|8292.2|8284.2|8292.7|8284.7|8291.2|8283.2|0
1732772100000|2024-11-28 05:35:00|8292.4|8284.4|8292.9|8284.9|8292.9|8284.9|8292.4|8284.4|0
1732772400000|2024-11-28 05:40:00|8293.2|8285.2|8292.4|8284.4|8293.2|8285.2|8291.9|8283.9|0
1732772700000|2024-11-28 05:45:00|8292.2|8284.2|8291.7|8283.7|8292.2|8284.2|8291.2|8283.2|0
1732773000000|2024-11-28 05:50:00|8292.2|8284.2|8292.9|8284.9|8293.9|8285.9|8291.7|8283.7|0
1732773300000|2024-11-28 05:55:00|8292.7|8284.7|8293.7|8285.7|8293.7|8285.7|8292.7|8284.7|0
1732773600000|2024-11-28 06:00:00|8293.4|8285.4|8292.4|8284.4|8294.2|8286.2|8291.2|8283.2|0
1732773900000|2024-11-28 06:05:00|8292.7|8284.7|8294.9|8286.9|8295.9|8287.9|8292.2|8284.2|0
1732774200000|2024-11-28 06:10:00|8294.7|8286.7|8295.4|8287.4|8295.4|8287.4|8293.7|8285.7|0
1732774500000|2024-11-28 06:15:00|8295.9|8287.9|8295.9|8287.9|8296.4|8288.4|8295.2|8287.2|0
1732774800000|2024-11-28 06:20:00|8295.2|8287.2|8295.2|8287.2|8296.2|8288.2|8294.9|8286.9|0
1732775100000|2024-11-28 06:25:00|8294.9|8286.9|8294.4|8286.4|8296.4|8288.4|8294.4|8286.4|0
1732775400000|2024-11-28 06:30:00|8294.7|8286.7|8292.4|8284.4|8294.7|8286.7|8291.4|8283.4|0
1732775700000|2024-11-28 06:35:00|8293.2|8285.2|8292.4|8284.4|8294.7|8286.7|8291.9|8283.9|0
1732776000000|2024-11-28 06:40:00|8292.7|8284.7|8292.7|8284.7|8292.9|8284.9|8292.2|8284.2|0
1732776300000|2024-11-28 06:45:00|8292.4|8284.4|8287.4|8279.4|8292.4|8284.4|8287.4|8279.4|0
1732776600000|2024-11-28 06:50:00|8286.7|8278.7|8285.2|8277.2|8286.9|8278.9|8284.4|8276.4|0
1732776900000|2024-11-28 06:55:00|8284.9|8276.9|8285.4|8277.4|8285.4|8277.4|8284.4|8276.4|0
1732777200000|2024-11-28 07:00:00|8284.7|8276.7|8284.4|8276.4|8285.9|8277.9|8281.4|8273.4|0
1732777500000|2024-11-28 07:05:00|8284.9|8276.9|8288.4|8280.4|8290.7|8282.7|8284.7|8276.7|0
1732777800000|2024-11-28 07:10:00|8287.9|8279.9|8289.9|8281.9|8291.2|8283.2|8286.9|8278.9|0
1732778100000|2024-11-28 07:15:00|8289.4|8281.4|8285.9|8277.9|8289.7|8281.7|8285.2|8277.2|0
1732778400000|2024-11-28 07:20:00|8286.2|8278.2|8282.9|8274.9|8286.2|8278.2|8282.4|8274.4|0
1732778700000|2024-11-28 07:25:00|8283.4|8275.4|8284.4|8276.4|8285.7|8277.7|8283.4|8275.4|0
1732779000000|2024-11-28 07:30:00|8284.7|8276.7|8286.4|8278.4|8287.2|8279.2|8284.7|8276.7|0
1732779300000|2024-11-28 07:35:00|8286.7|8278.7|8285.4|8277.4|8286.7|8278.7|8282.9|8274.9|0
1732779600000|2024-11-28 07:40:00|8285.9|8277.9|8283.4|8275.4|8286.7|8278.7|8283.4|8275.4|0
1732779900000|2024-11-28 07:45:00|8283.9|8275.9|8285.4|8277.4|8285.7|8277.7|8281.9|8273.9|0
1732780200000|2024-11-28 07:50:00|8285.7|8277.7|8288.4|8280.4|8288.9|8280.9|8285.4|8277.4|0
1732780500000|2024-11-28 07:55:00|8288.2|8280.2|8285.9|8277.9|8289.9|8281.9|8285.7|8277.7|0
1732780800000|2024-11-28 08:00:00|8287.4|8279.4|8291.9|8283.9|8295.7|8287.7|8287.4|8279.4|0
1732781100000|2024-11-28 08:05:00|8292.2|8284.2|8295.2|8287.2|8296.4|8288.4|8290.2|8282.2|0
1732781400000|2024-11-28 08:10:00|8294.9|8286.9|8294.2|8286.2|8297.7|8289.7|8289.9|8281.9|0
1732781700000|2024-11-28 08:15:00|8294.7|8286.7|8294.7|8286.7|8295.7|8287.7|8290.2|8282.2|0
1732782000000|2024-11-28 08:20:00|8294.4|8286.4|8296.7|8288.7|8296.9|8288.9|8291.2|8283.2|0
1732782300000|2024-11-28 08:25:00|8297.2|8289.2|8298.9|8290.9|8301.9|8293.9|8296.4|8288.4|0
1732782600000|2024-11-28 08:30:00|8298.4|8290.4|8292.9|8284.9|8299.7|8291.7|8292.2|8284.2|0
1732782900000|2024-11-28 08:35:00|8293.2|8285.2|8292.9|8284.9|8298.4|8290.4|8292.2|8284.2|0
1732783200000|2024-11-28 08:40:00|8293.5|8285.5|8292.8|8284.8|8297|8289|8291.3|8283.3|0
1732783500000|2024-11-28 08:45:00|8293|8285|8290|8282|8293.5|8285.5|8288.3|8280.3|0
1732783800000|2024-11-28 08:50:00|8289.5|8281.5|8291.8|8283.8|8295.5|8287.5|8287.5|8279.5|0
1732784100000|2024-11-28 08:55:00|8292.3|8284.3|8293|8285|8294.3|8286.3|8291|8283|0
1732784400000|2024-11-28 09:00:00|8292.5|8284.5|8295|8287|8295.5|8287.5|8291.3|8283.3|0
1732784700000|2024-11-28 09:05:00|8295.3|8287.3|8295.3|8287.3|8296.8|8288.8|8294.3|8286.3|0
1732785000000|2024-11-28 09:10:00|8295.5|8287.5|8298|8290|8298|8290|8292.5|8284.5|0
1732785300000|2024-11-28 09:15:00|8297.8|8289.8|8293.3|8285.3|8297.8|8289.8|8292.5|8284.5|0
1732785600000|2024-11-28 09:20:00|8293.5|8285.5|8298.5|8290.5|8298.5|8290.5|8293.5|8285.5|0
1732785900000|2024-11-28 09:25:00|8297.8|8289.8|8298.5|8290.5|8302|8294|8297.5|8289.5|0
1732786200000|2024-11-28 09:30:00|8298.8|8290.8|8302.8|8294.8|8303.3|8295.3|8298.8|8290.8|0
1732786500000|2024-11-28 09:35:00|8302.3|8294.3|8303.8|8295.8|8304.3|8296.3|8301|8293|0
1732786800000|2024-11-28 09:40:00|8303.5|8295.5|8304.8|8296.8|8306.3|8298.3|8303.3|8295.3|0
1732787100000|2024-11-28 09:45:00|8304.5|8296.5|8305.3|8297.3|8308.3|8300.3|8303.8|8295.8|0
1732787400000|2024-11-28 09:50:00|8305|8297|8303.8|8295.8|8306|8298|8302.8|8294.8|0
1732787700000|2024-11-28 09:55:00|8303.5|8295.5|8302|8294|8303.5|8295.5|8301.3|8293.3|0
1732788000000|2024-11-28 10:00:00|8301.8|8293.8|8296.3|8288.3|8303|8295|8295.8|8287.8|0
1732788300000|2024-11-28 10:05:00|8296.5|8288.5|8297.3|8289.3|8298.3|8290.3|8295.8|8287.8|0
1732788600000|2024-11-28 10:10:00|8297|8289|8295.8|8287.8|8297.8|8289.8|8293.8|8285.8|0
1732788900000|2024-11-28 10:15:00|8295.3|8287.3|8295.3|8287.3|8297.8|8289.8|8293.8|8285.8|0
1732789200000|2024-11-28 10:20:00|8294.8|8286.8|8293.3|8285.3|8297|8289|8292.8|8284.8|0
1732789500000|2024-11-28 10:25:00|8293|8285|8290.3|8282.3|8293|8285|8289.3|8281.3|0
1732789800000|2024-11-28 10:30:00|8290|8282|8287.5|8279.5|8290.8|8282.8|8287.3|8279.3|0
1732790100000|2024-11-28 10:35:00|8287.8|8279.8|8286.8|8278.8|8287.8|8279.8|8285|8277|0
1732790400000|2024-11-28 10:40:00|8286.5|8278.5|8282.5|8274.5|8287.3|8279.3|8280.3|8272.3|0
1732790700000|2024-11-28 10:45:00|8282|8274|8281.8|8273.8|8283.8|8275.8|8281.3|8273.3|0
1732791000000|2024-11-28 10:50:00|8282|8274|8282.8|8274.8|8283.5|8275.5|8281.5|8273.5|0
1732791300000|2024-11-28 10:55:00|8282.3|8274.3|8282.3|8274.3|8283.8|8275.8|8279.5|8271.5|0
1732791600000|2024-11-28 11:00:00|8282.5|8274.5|8283.5|8275.5|8284|8276|8279.8|8271.8|0
1732791900000|2024-11-28 11:05:00|8283.3|8275.3|8281.5|8273.5|8283.8|8275.8|8280.8|8272.8|0
1732792200000|2024-11-28 11:10:00|8281.8|8273.8|8279|8271|8282|8274|8277.5|8269.5|0
1732792500000|2024-11-28 11:15:00|8278.8|8270.8|8277.5|8269.5|8278.8|8270.8|8274.8|8266.8|0
1732792800000|2024-11-28 11:20:00|8277.3|8269.3|8281|8273|8281.8|8273.8|8277.3|8269.3|0
1732793100000|2024-11-28 11:25:00|8280.8|8272.8|8280.8|8272.8|8281.3|8273.3|8279.8|8271.8|0
1732793400000|2024-11-28 11:30:00|8280.5|8272.5|8279.8|8271.8|8281.3|8273.3|8278.8|8270.8|0
1732793700000|2024-11-28 11:35:00|8280.3|8272.3|8281.8|8273.8|8282.3|8274.3|8279.8|8271.8|0
1732794000000|2024-11-28 11:40:00|8281.5|8273.5|8283.3|8275.3|8284.5|8276.5|8281.3|8273.3|0
1732794300000|2024-11-28 11:45:00|8282.8|8274.8|8283.3|8275.3|8285.3|8277.3|8281.5|8273.5|0
1732794600000|2024-11-28 11:50:00|8283.5|8275.5|8283|8275|8285.8|8277.8|8282.8|8274.8|0
1732794900000|2024-11-28 11:55:00|8283.3|8275.3|8283|8275|8284.3|8276.3|8281.8|8273.8|0
1732795200000|2024-11-28 12:00:00|8282.8|8274.8|8279.3|8271.3|8284.3|8276.3|8279.3|8271.3|0
1732795500000|2024-11-28 12:05:00|8279|8271|8276.5|8268.5|8279.8|8271.8|8276|8268|0
1732795800000|2024-11-28 12:10:00|8276.3|8268.3|8281|8273|8281|8273|8276.3|8268.3|0
1732796100000|2024-11-28 12:15:00|8280.8|8272.8|8281.3|8273.3|8282|8274|8279.8|8271.8|0
1732796400000|2024-11-28 12:20:00|8281.5|8273.5|8283.3|8275.3|8283.3|8275.3|8281.3|8273.3|0
1732796700000|2024-11-28 12:25:00|8283|8275|8284.8|8276.8|8286|8278|8283|8275|0
1732797000000|2024-11-28 12:30:00|8284.5|8276.5|8284|8276|8284.8|8276.8|8281.8|8273.8|0
1732797300000|2024-11-28 12:35:00|8284.3|8276.3|8282.5|8274.5|8286|8278|8282.3|8274.3|0
1732797600000|2024-11-28 12:40:00|8282.8|8274.8|8281|8273|8282.8|8274.8|8279.3|8271.3|0
1732797900000|2024-11-28 12:45:00|8280.8|8272.8|8284|8276|8284.5|8276.5|8280.5|8272.5|0
1732798200000|2024-11-28 12:50:00|8283.8|8275.8|8285.8|8277.8|8286.3|8278.3|8283|8275|0
1732798500000|2024-11-28 12:55:00|8285.5|8277.5|8284|8276|8285.5|8277.5|8282.8|8274.8|0
1732798800000|2024-11-28 13:00:00|8283.5|8275.5|8285.5|8277.5|8286.3|8278.3|8283.5|8275.5|0
1732799100000|2024-11-28 13:05:00|8285.3|8277.3|8289.5|8281.5|8290.3|8282.3|8285.3|8277.3|0
1732799400000|2024-11-28 13:10:00|8289.3|8281.3|8290|8282|8290|8282|8286.3|8278.3|0
1732799700000|2024-11-28 13:15:00|8289.8|8281.8|8287.3|8279.3|8290|8282|8287.3|8279.3|0
1732800000000|2024-11-28 13:20:00|8287.5|8279.5|8287.8|8279.8|8288.8|8280.8|8286.5|8278.5|0
1732800300000|2024-11-28 13:25:00|8287.5|8279.5|8284.3|8276.3|8287.8|8279.8|8283.5|8275.5|0
1732800600000|2024-11-28 13:30:00|8284.8|8276.8|8277.5|8269.5|8284.8|8276.8|8276.8|8268.8|0
1732800900000|2024-11-28 13:35:00|8277.8|8269.8|8281.8|8273.8|8281.8|8273.8|8277.3|8269.3|0
1732801200000|2024-11-28 13:40:00|8281.5|8273.5|8287.8|8279.8|8288.8|8280.8|8280.3|8272.3|0
1732801500000|2024-11-28 13:45:00|8287.5|8279.5|8285.8|8277.8|8287.5|8279.5|8284.5|8276.5|0
1732801800000|2024-11-28 13:50:00|8286|8278|8287.3|8279.3|8291.5|8283.5|8285.8|8277.8|0
1732802100000|2024-11-28 13:55:00|8287.5|8279.5|8286|8278|8288.3|8280.3|8286|8278|0
1732802400000|2024-11-28 14:00:00|8285.8|8277.8|8286.8|8278.8|8288.5|8280.5|8283.8|8275.8|0
1732802700000|2024-11-28 14:05:00|8286.5|8278.5|8291.3|8283.3|8292.3|8284.3|8286.5|8278.5|0
1732803000000|2024-11-28 14:10:00|8291.5|8283.5|8292|8284|8296.3|8288.3|8290.8|8282.8|0
1732803300000|2024-11-28 14:15:00|8291.8|8283.8|8289.8|8281.8|8292.8|8284.8|8288.3|8280.3|0
1732803600000|2024-11-28 14:20:00|8289.5|8281.5|8291.8|8283.8|8292.5|8284.5|8287|8279|0
1732803900000|2024-11-28 14:25:00|8291.3|8283.3|8291.5|8283.5|8293.8|8285.8|8291|8283|0
1732804200000|2024-11-28 14:30:00|8291.3|8283.3|8286.5|8278.5|8291.3|8283.3|8285.8|8277.8|0
1732804500000|2024-11-28 14:35:00|8286.8|8278.8|8291.8|8283.8|8292.3|8284.3|8286|8278|0
1732804800000|2024-11-28 14:40:00|8291.3|8283.3|8290.3|8282.3|8293.8|8285.8|8289.3|8281.3|0
1732805100000|2024-11-28 14:45:00|8290|8282|8289.3|8281.3|8292.3|8284.3|8289.3|8281.3|0
1732805400000|2024-11-28 14:50:00|8289.5|8281.5|8292.3|8284.3|8292.8|8284.8|8288.3|8280.3|0
1732805700000|2024-11-28 14:55:00|8292.5|8284.5|8286.3|8278.3|8292.8|8284.8|8285.8|8277.8|0
1732806000000|2024-11-28 15:00:00|8287|8279|8284.5|8276.5|8287.8|8279.8|8283|8275|0
1732806300000|2024-11-28 15:05:00|8284.8|8276.8|8281.8|8273.8|8287.3|8279.3|8281.8|8273.8|0
1732806600000|2024-11-28 15:10:00|8282.2|8274.2|8283.4|8275.4|8284.7|8276.7|8282.2|8274.2|0
1732806900000|2024-11-28 15:15:00|8283.7|8275.7|8281.7|8273.7|8285.2|8277.2|8281.7|8273.7|0
1732807200000|2024-11-28 15:20:00|8282.2|8274.2|8279.4|8271.4|8282.7|8274.7|8278.9|8270.9|0
1732807500000|2024-11-28 15:25:00|8279.7|8271.7|8282.7|8274.7|8283.2|8275.2|8279.4|8271.4|0
1732807800000|2024-11-28 15:30:00|8282.4|8274.4|8284.7|8276.7|8285.2|8277.2|8281.7|8273.7|0
1732808100000|2024-11-28 15:35:00|8284.9|8276.9|8284.2|8276.2|8287.2|8279.2|8284.2|8276.2|0
1732808400000|2024-11-28 15:40:00|8283.4|8275.4|8280.9|8272.9|8284.7|8276.7|8280.9|8272.9|0
1732808700000|2024-11-28 15:45:00|8281.2|8273.2|8279.7|8271.7|8282.7|8274.7|8279.7|8271.7|0
1732809000000|2024-11-28 15:50:00|8279.4|8271.4|8280.7|8272.7|8282.2|8274.2|8278.9|8270.9|0
1732809300000|2024-11-28 15:55:00|8280.4|8272.4|8278.4|8270.4|8281.7|8273.7|8278.4|8270.4|0
1732809600000|2024-11-28 16:00:00|8278.2|8270.2|8280.4|8272.4|8283.2|8275.2|8278.2|8270.2|0
1732809900000|2024-11-28 16:05:00|8280.2|8272.2|8276.7|8268.7|8281.7|8273.7|8276.7|8268.7|0
1732810200000|2024-11-28 16:10:00|8276.4|8268.4|8281.4|8273.4|8281.4|8273.4|8276.4|8268.4|0
1732810500000|2024-11-28 16:15:00|8281.7|8273.7|8281.7|8273.7|8282.2|8274.2|8280.2|8272.2|0
1732810800000|2024-11-28 16:20:00|8281.4|8273.4|8285.9|8277.9|8285.9|8277.9|8281.2|8273.2|0
1732811100000|2024-11-28 16:25:00|8285.7|8277.7|8283.2|8275.2|8286.7|8278.7|8282.7|8274.7|0
1732811400000|2024-11-28 16:30:00|8283.7|8275.7|8287.9|8279.9|8289.2|8281.2|8283.2|8275.2|0
1732811700000|2024-11-28 16:35:00|8287.2|8279.2|8289.7|8281.7|8290.2|8282.2|8287.2|8279.2|0
1732812000000|2024-11-28 16:40:00|8289.4|8281.4|8290.2|8282.2|8290.4|8282.4|8288.7|8280.7|0
1732812300000|2024-11-28 16:45:00|8290.4|8282.4|8291.2|8283.2|8292.2|8284.2|8290.4|8282.4|0
1732812600000|2024-11-28 16:50:00|8290.9|8282.9|8291.9|8283.9|8293.2|8285.2|8289.4|8281.4|0
1732812900000|2024-11-28 16:55:00|8292.2|8284.2|8293.2|8285.2|8294.4|8286.4|8291.7|8283.7|0
1732813200000|2024-11-28 17:00:00|8292.9|8284.9|8292.7|8284.7|8293.7|8285.7|8292.2|8284.2|0
1732813500000|2024-11-28 17:05:00|8292.4|8284.4|8293.2|8285.2|8293.2|8285.2|8291.7|8283.7|0
1732813800000|2024-11-28 17:10:00|8292.9|8284.9|8290.7|8282.7|8293.2|8285.2|8290.7|8282.7|0
1732814100000|2024-11-28 17:15:00|8290.4|8282.4|8291.2|8283.2|8291.4|8283.4|8289.7|8281.7|0
1732814400000|2024-11-28 17:20:00|8290.9|8282.9|8289.7|8281.7|8291.2|8283.2|8289.7|8281.7|0
1732814700000|2024-11-28 17:25:00|8289.9|8281.9|8291.7|8283.7|8292.2|8284.2|8289.9|8281.9|0
1732815000000|2024-11-28 17:30:00|8291.4|8283.4|8293.2|8285.2|8293.7|8285.7|8290.7|8282.7|0
1732815300000|2024-11-28 17:35:00|8293.7|8285.7|8295.7|8287.7|8295.7|8287.7|8293.4|8285.4|0
1732815600000|2024-11-28 17:40:00|8295.4|8287.4|8296.2|8288.2|8296.2|8288.2|8295.2|8287.2|0
1732815900000|2024-11-28 17:45:00|8296.7|8288.7|8296.7|8288.7|8296.7|8288.7|8294.4|8286.4|0
1732816200000|2024-11-28 17:50:00|8296.4|8288.4|8296.4|8288.4|8297.4|8289.4|8295.7|8287.7|0
1732816500000|2024-11-28 17:55:00|8296.7|8288.7|8295.2|8287.2|8296.7|8288.7|8294.9|8286.9|0
1732816800000|2024-11-28 18:00:00|8295.4|8287.4|8294.9|8286.9|8295.4|8287.4|8294.4|8286.4|0
1732817100000|2024-11-28 18:05:00|8294.7|8286.7|8294.9|8286.9|8295.2|8287.2|8294.7|8286.7|0
1732817400000|2024-11-28 18:10:00|8295.2|8287.2|8293.4|8285.4|8295.2|8287.2|8293.4|8285.4|0
1732817700000|2024-11-28 18:15:00|8293.7|8285.7|8293.2|8285.2|8294.2|8286.2|8293.2|8285.2|0
1732818000000|2024-11-28 18:20:00|8292.9|8284.9|8292.9|8284.9|8293.2|8285.2|8292.9|8284.9|0
1732818300000|2024-11-28 18:25:00|8293.2|8285.2|8293.2|8285.2|8293.2|8285.2|8293.2|8285.2|0
1732818600000|2024-11-28 18:30:00|8292.9|8284.9|8293.9|8285.9|8293.9|8285.9|8292.9|8284.9|0
1732818900000|2024-11-28 18:35:00|8293.7|8285.7|8293.7|8285.7|8294.2|8286.2|8293.7|8285.7|0
1732819200000|2024-11-28 18:40:00|8293.2|8285.2|8292.4|8284.4|8293.2|8285.2|8292.4|8284.4|0
1732819500000|2024-11-28 18:45:00|8292.7|8284.7|8292.9|8284.9|8293.4|8285.4|8292.7|8284.7|0
1732819800000|2024-11-28 18:50:00|8292.7|8284.7|8292.2|8284.2|8292.9|8284.9|8292.2|8284.2|0
1732820100000|2024-11-28 18:55:00|8291.7|8283.7|8291.7|8283.7|8291.7|8283.7|8291.4|8283.4|0
1732820400000|2024-11-28 19:00:00|8292.2|8284.2|8292.2|8284.2|8292.4|8284.4|8292.2|8284.2|0
1732821000000|2024-11-28 19:10:00|8292.4|8284.4|8292.2|8284.2|8292.7|8284.7|8292.2|8284.2|0
1732821300000|2024-11-28 19:15:00|8291.7|8283.7|8291.2|8283.2|8291.7|8283.7|8290.9|8282.9|0
1732821600000|2024-11-28 19:20:00|8290.9|8282.9|8290.9|8282.9|8291.2|8283.2|8290.9|8282.9|0
1732821900000|2024-11-28 19:25:00|8290.7|8282.7|8290.4|8282.4|8290.9|8282.9|8290.4|8282.4|0
1732822200000|2024-11-28 19:30:00|8290.9|8282.9|8292.4|8284.4|8293.4|8285.4|8290.9|8282.9|0
1732822500000|2024-11-28 19:35:00|8292.2|8284.2|8291.9|8283.9|8292.2|8284.2|8291.9|8283.9|0
1732822800000|2024-11-28 19:40:00|8291.7|8283.7|8293.9|8285.9|8293.9|8285.9|8291.7|8283.7|0
1732823100000|2024-11-28 19:45:00|8293.7|8285.7|8294.4|8286.4|8294.7|8286.7|8293.7|8285.7|0
1732823400000|2024-11-28 19:50:00|8294.2|8286.2|8293.9|8285.9|8294.2|8286.2|8293.2|8285.2|0
1732823700000|2024-11-28 19:55:00|8293.7|8285.7|8293.7|8285.7|8293.7|8285.7|8293.4|8285.4|0
1732824000000|2024-11-28 20:00:00|8293.9|8285.9|8293.9|8285.9|8294.7|8286.7|8293.9|8285.9|0
1732824300000|2024-11-28 20:05:00|8293.7|8285.7|8293.7|8285.7|8293.7|8285.7|8293.7|8285.7|0
1732824600000|2024-11-28 20:10:00|8293.4|8285.4|8293.2|8285.2|8293.4|8285.4|8293.2|8285.2|0
1732824900000|2024-11-28 20:15:00|8292.7|8284.7|8293.4|8285.4|8293.4|8285.4|8292.7|8284.7|0
1732825200000|2024-11-28 20:20:00|8294.2|8286.2|8294.9|8286.9|8295.2|8287.2|8294.2|8286.2|0
1732825500000|2024-11-28 20:25:00|8294.4|8286.4|8293.2|8285.2|8294.4|8286.4|8293.2|8285.2|0
1732825800000|2024-11-28 20:30:00|8292.9|8284.9|8292.9|8284.9|8293.2|8285.2|8292.9|8284.9|0
1732826100000|2024-11-28 20:35:00|8292.7|8284.7|8292.7|8284.7|8292.7|8284.7|8292.7|8284.7|0
1732826700000|2024-11-28 20:45:00|8292.9|8284.9|8292.2|8284.2|8293.2|8285.2|8292.2|8284.2|0
1732827000000|2024-11-28 20:50:00|8291.9|8283.9|8291.2|8283.2|8292.2|8284.2|8290.9|8282.9|0
1732827300000|2024-11-28 20:55:00|8291.7|8283.7|8292.5|8284.5|8293.2|8285.2|8291.7|8283.7|0
1732827600000|2024-11-28 21:00:00|8293.2|8285.2|8293|8285|8293.2|8285.2|8293|8285|0
1732828200000|2024-11-28 21:10:00|8292.7|8284.7|8292.7|8284.7|8292.7|8284.7|8292.7|8284.7|0
1732828800000|2024-11-28 21:20:00|8292.6|8284.6|8292.6|8284.6|8292.6|8284.6|8292.6|8284.6|0
1732830600000|2024-11-28 21:50:00|8292.4|8284.4|8292.4|8284.4|8292.4|8284.4|8292.4|8284.4|0
1732830900000|2024-11-28 21:55:00|8292.2|8284.2|8292.1|8284.1|8292.2|8284.2|8292.1|8284.1|0
1732831200000|2024-11-28 22:00:00|8292.2|8284.2|8292.1|8284.1|8292.2|8284.2|8292.1|8284.1|0
1732832400000|2024-11-28 22:20:00|8292.2|8284.2|8292.2|8284.2|8292.2|8284.2|8292.2|8284.2|0
1732833000000|2024-11-28 22:30:00|8292.1|8284.1|8292|8284|8292.1|8284.1|8292|8284|0
1732833300000|2024-11-28 22:35:00|8292.1|8284.1|8292|8284|8292.1|8284.1|8292|8284|0
1732833600000|2024-11-28 22:40:00|8291.1|8283.1|8291.1|8283.1|8291.1|8283.1|8291.1|8283.1|0
1732834500000|2024-11-28 22:55:00|8291|8283|8291|8283|8291|8283|8291|8283|0
1732834800000|2024-11-28 23:00:00|8289.2|8281.2|8287.5|8279.5|8289.5|8281.5|8286.7|8278.7|0
1732835100000|2024-11-28 23:05:00|8287.4|8279.4|8288.3|8280.3|8289.3|8281.3|8287.4|8279.4|0
1732835400000|2024-11-28 23:10:00|8288.2|8280.2|8289.2|8281.2|8289.2|8281.2|8287.7|8279.7|0
1732835700000|2024-11-28 23:15:00|8289.3|8281.3|8290.5|8282.5|8290.8|8282.8|8289.3|8281.3|0
1732836000000|2024-11-28 23:20:00|8290.6|8282.6|8291|8283|8291.3|8283.3|8290.2|8282.2|0
1732836300000|2024-11-28 23:25:00|8290.8|8282.8|8291.3|8283.3|8291.5|8283.5|8290.8|8282.8|0
1732836600000|2024-11-28 23:30:00|8291.2|8283.2|8291.1|8283.1|8291.3|8283.3|8290.2|8282.2|0
1732836900000|2024-11-28 23:35:00|8291|8283|8291.8|8283.8|8292.1|8284.1|8290.5|8282.5|0
1732837200000|2024-11-28 23:40:00|8291.9|8283.9|8292.7|8284.7|8292.9|8284.9|8291.7|8283.7|0
1732837500000|2024-11-28 23:45:00|8292.6|8284.6|8290.8|8282.8|8292.6|8284.6|8290.2|8282.2|0
1732837800000|2024-11-28 23:50:00|8290.9|8282.9|8291.8|8283.8|8291.8|8283.8|8290.2|8282.2|0
1732838100000|2024-11-28 23:55:00|8291.7|8283.7|8292.1|8284.1|8292.9|8284.9|8291.5|8283.5|0
1732838400000|2024-11-29 00:00:00|8291.8|8283.8|8289.4|8281.4|8292.3|8284.3|8289.4|8281.4|0
1732838700000|2024-11-29 00:05:00|8289.3|8281.3|8287.6|8279.6|8289.5|8281.5|8287.5|8279.5|0
1732839000000|2024-11-29 00:10:00|8287.7|8279.7|8288.3|8280.3|8289.1|8281.1|8287.5|8279.5|0
1732839300000|2024-11-29 00:15:00|8288.4|8280.4|8284.7|8276.7|8288.6|8280.6|8283.4|8275.4|0
1732839600000|2024-11-29 00:20:00|8284.8|8276.8|8282.3|8274.3|8285|8277|8282.3|8274.3|0
1732839900000|2024-11-29 00:25:00|8282.2|8274.2|8282.5|8274.5|8283.5|8275.5|8281.3|8273.3|0
1732840200000|2024-11-29 00:30:00|8282.4|8274.4|8279.8|8271.8|8282.5|8274.5|8279.2|8271.2|0
1732840500000|2024-11-29 00:35:00|8279.3|8271.3|8278.4|8270.4|8280.3|8272.3|8277.9|8269.9|0
1732840800000|2024-11-29 00:40:00|8278.8|8270.8|8280.1|8272.1|8280.6|8272.6|8278.7|8270.7|0
1732841100000|2024-11-29 00:45:00|8279.6|8271.6|8281.1|8273.1|8286.9|8278.9|8276.3|8268.3|0
1732841400000|2024-11-29 00:50:00|8281.6|8273.6|8276.9|8268.9|8282.6|8274.6|8275.1|8267.1|0
1732841700000|2024-11-29 00:55:00|8276.4|8268.4|8277.7|8269.7|8279.2|8271.2|8276.3|8268.3|0
1732842000000|2024-11-29 01:00:00|8277.2|8269.2|8266.4|8258.4|8277.2|8269.2|8264.4|8256.4|0
1732842300000|2024-11-29 01:05:00|8266.6|8258.6|8271.6|8263.6|8271.6|8263.6|8266.1|8258.1|0
1732842600000|2024-11-29 01:10:00|8271.9|8263.9|8275.1|8267.1|8275.6|8267.6|8271.1|8263.1|0
1732842900000|2024-11-29 01:15:00|8275.9|8267.9|8278.6|8270.6|8278.6|8270.6|8275.9|8267.9|0
1732843200000|2024-11-29 01:20:00|8278.1|8270.1|8284.4|8276.4|8284.6|8276.6|8278.1|8270.1|0
1732843500000|2024-11-29 01:25:00|8284.6|8276.6|8286.6|8278.6|8286.6|8278.6|8284.6|8276.6|0
1732843800000|2024-11-29 01:30:00|8286.4|8278.4|8282.6|8274.6|8287.9|8279.9|8282.4|8274.4|0
1732844100000|2024-11-29 01:35:00|8282.9|8274.9|8281.6|8273.6|8284.6|8276.6|8281.4|8273.4|0
1732844400000|2024-11-29 01:40:00|8281.4|8273.4|8284.6|8276.6|8284.6|8276.6|8281.1|8273.1|0
1732844700000|2024-11-29 01:45:00|8284.9|8276.9|8284.4|8276.4|8285.9|8277.9|8283.4|8275.4|0
1732845000000|2024-11-29 01:50:00|8283.9|8275.9|8283.6|8275.6|8284.4|8276.4|8282.9|8274.9|0
1732845300000|2024-11-29 01:55:00|8283.9|8275.9|8287.1|8279.1|8287.1|8279.1|8283.9|8275.9|0
1732845600000|2024-11-29 02:00:00|8287.4|8279.4|8286.1|8278.1|8287.6|8279.6|8285.9|8277.9|0
1732845900000|2024-11-29 02:05:00|8286.6|8278.6|8288.1|8280.1|8288.4|8280.4|8286.6|8278.6|0
1732846200000|2024-11-29 02:10:00|8288.4|8280.4|8288.4|8280.4|8288.9|8280.9|8287.4|8279.4|0
1732846500000|2024-11-29 02:15:00|8288.1|8280.1|8287.1|8279.1|8288.4|8280.4|8287.1|8279.1|0
1732846800000|2024-11-29 02:20:00|8287.6|8279.6|8287.9|8279.9|8288.9|8280.9|8287.6|8279.6|0
1732847100000|2024-11-29 02:25:00|8288.4|8280.4|8288.9|8280.9|8289.1|8281.1|8287.4|8279.4|0
1732847400000|2024-11-29 02:30:00|8288.4|8280.4|8289.4|8281.4|8289.6|8281.6|8287.9|8279.9|0
1732847700000|2024-11-29 02:35:00|8288.9|8280.9|8288.6|8280.6|8288.9|8280.9|8288.4|8280.4|0
1732848000000|2024-11-29 02:40:00|8288.4|8280.4|8290.4|8282.4|8291.1|8283.1|8288.1|8280.1|0
1732848300000|2024-11-29 02:45:00|8290.6|8282.6|8289.9|8281.9|8290.6|8282.6|8289.4|8281.4|0
1732848600000|2024-11-29 02:50:00|8290.1|8282.1|8291.1|8283.1|8291.1|8283.1|8289.9|8281.9|0
1732848900000|2024-11-29 02:55:00|8290.9|8282.9|8291.9|8283.9|8292.9|8284.9|8290.9|8282.9|0
1732849200000|2024-11-29 03:00:00|8292.4|8284.4|8293.6|8285.6|8296.1|8288.1|8292.4|8284.4|0
1732849500000|2024-11-29 03:05:00|8294.1|8286.1|8295.1|8287.1|8295.6|8287.6|8294.1|8286.1|0
1732849800000|2024-11-29 03:10:00|8294.9|8286.9|8295.1|8287.1|8296.4|8288.4|8294.9|8286.9|0
1732850100000|2024-11-29 03:15:00|8295.4|8287.4|8296.4|8288.4|8296.6|8288.6|8295.1|8287.1|0
1732850400000|2024-11-29 03:20:00|8296.1|8288.1|8295.6|8287.6|8296.4|8288.4|8295.6|8287.6|0
1732850700000|2024-11-29 03:25:00|8295.9|8287.9|8293.9|8285.9|8296.4|8288.4|8293.9|8285.9|0
1732851000000|2024-11-29 03:30:00|8294.1|8286.1|8294.6|8286.6|8295.6|8287.6|8292.9|8284.9|0
1732851300000|2024-11-29 03:35:00|8294.4|8286.4|8291.4|8283.4|8294.6|8286.6|8291.4|8283.4|0
1732851600000|2024-11-29 03:40:00|8291.6|8283.6|8296.1|8288.1|8296.6|8288.6|8291.6|8283.6|0
1732851900000|2024-11-29 03:45:00|8295.9|8287.9|8295.1|8287.1|8297.1|8289.1|8294.1|8286.1|0
1732852200000|2024-11-29 03:50:00|8295.4|8287.4|8296.1|8288.1|8296.9|8288.9|8293.9|8285.9|0
1732852500000|2024-11-29 03:55:00|8296.9|8288.9|8296.6|8288.6|8297.1|8289.1|8296.4|8288.4|0
1732852800000|2024-11-29 04:00:00|8296.9|8288.9|8296.6|8288.6|8297.4|8289.4|8296.6|8288.6|0
1732853100000|2024-11-29 04:05:00|8297.1|8289.1|8299.1|8291.1|8299.4|8291.4|8297.1|8289.1|0
1732853400000|2024-11-29 04:10:00|8298.9|8290.9|8299.1|8291.1|8299.1|8291.1|8298.1|8290.1|0
1732853700000|2024-11-29 04:15:00|8299.4|8291.4|8299.4|8291.4|8301.1|8293.1|8299.4|8291.4|0
1732854000000|2024-11-29 04:20:00|8299.6|8291.6|8300.1|8292.1|8300.4|8292.4|8299.6|8291.6|0
1732854300000|2024-11-29 04:25:00|8300.6|8292.6|8299.9|8291.9|8300.9|8292.9|8299.6|8291.6|0
1732854600000|2024-11-29 04:30:00|8299.4|8291.4|8298.4|8290.4|8299.4|8291.4|8298.4|8290.4|0
1732854900000|2024-11-29 04:35:00|8298.6|8290.6|8298.1|8290.1|8298.9|8290.9|8297.9|8289.9|0
1732855200000|2024-11-29 04:40:00|8297.9|8289.9|8299.4|8291.4|8299.4|8291.4|8297.9|8289.9|0
1732855500000|2024-11-29 04:45:00|8299.1|8291.1|8301.1|8293.1|8301.1|8293.1|8298.6|8290.6|0
1732855800000|2024-11-29 04:50:00|8300.9|8292.9|8300.4|8292.4|8301.1|8293.1|8300.4|8292.4|0
1732856100000|2024-11-29 04:55:00|8300.6|8292.6|8300.6|8292.6|8301.1|8293.1|8300.4|8292.4|0
1732856400000|2024-11-29 05:00:00|8300.4|8292.4|8301.4|8293.4|8302.1|8294.1|8300.1|8292.1|0
1732856700000|2024-11-29 05:05:00|8301.1|8293.1|8300.4|8292.4|8301.9|8293.9|8300.4|8292.4|0
1732857000000|2024-11-29 05:10:00|8300.1|8292.1|8300.9|8292.9|8301.1|8293.1|8299.6|8291.6|0
1732857300000|2024-11-29 05:15:00|8300.6|8292.6|8299.9|8291.9|8301.1|8293.1|8299.9|8291.9|0
1732857600000|2024-11-29 05:20:00|8299.6|8291.6|8298.6|8290.6|8300.4|8292.4|8298.6|8290.6|0
1732857900000|2024-11-29 05:25:00|8297.9|8289.9|8295.1|8287.1|8298.1|8290.1|8295.1|8287.1|0
1732858200000|2024-11-29 05:30:00|8294.9|8286.9|8293.1|8285.1|8294.9|8286.9|8293.1|8285.1|0
1732858500000|2024-11-29 05:35:00|8292.9|8284.9|8292.9|8284.9|8293.6|8285.6|8291.6|8283.6|0
1732858800000|2024-11-29 05:40:00|8293.1|8285.1|8290.9|8282.9|8293.1|8285.1|8290.9|8282.9|0
1732859100000|2024-11-29 05:45:00|8291.1|8283.1|8292.6|8284.6|8293.9|8285.9|8290.9|8282.9|0
1732859400000|2024-11-29 05:50:00|8292.4|8284.4|8291.6|8283.6|8292.6|8284.6|8291.4|8283.4|0
1732859700000|2024-11-29 05:55:00|8291.9|8283.9|8292.4|8284.4|8294.1|8286.1|8291.6|8283.6|0
1732860000000|2024-11-29 06:00:00|8291.9|8283.9|8293.1|8285.1|8293.1|8285.1|8291.4|8283.4|0
1732860300000|2024-11-29 06:05:00|8292.9|8284.9|8292.1|8284.1|8293.4|8285.4|8291.4|8283.4|0
1732860600000|2024-11-29 06:10:00|8292.4|8284.4|8291.9|8283.9|8293.1|8285.1|8291.4|8283.4|0
1732860900000|2024-11-29 06:15:00|8291.4|8283.4|8288.9|8280.9|8291.4|8283.4|8288.9|8280.9|0
1732861200000|2024-11-29 06:20:00|8288.6|8280.6|8290.4|8282.4|8291.1|8283.1|8288.6|8280.6|0
1732861500000|2024-11-29 06:25:00|8290.1|8282.1|8290.1|8282.1|8290.6|8282.6|8289.6|8281.6|0
1732861800000|2024-11-29 06:30:00|8290.4|8282.4|8292.4|8284.4|8293.4|8285.4|8290.1|8282.1|0
1732862100000|2024-11-29 06:35:00|8291.9|8283.9|8287.1|8279.1|8292.1|8284.1|8286.9|8278.9|0
1732862400000|2024-11-29 06:40:00|8286.9|8278.9|8287.1|8279.1|8288.1|8280.1|8286.4|8278.4|0
1732862700000|2024-11-29 06:45:00|8286.9|8278.9|8286.6|8278.6|8287.6|8279.6|8285.1|8277.1|0
1732863000000|2024-11-29 06:50:00|8286.4|8278.4|8283.6|8275.6|8286.4|8278.4|8282.9|8274.9|0
1732863300000|2024-11-29 06:55:00|8283.9|8275.9|8281.9|8273.9|8284.1|8276.1|8281.4|8273.4|0
1732863600000|2024-11-29 07:00:00|8280.4|8272.4|8275.4|8267.4|8280.4|8272.4|8267.6|8259.6|0
1732863900000|2024-11-29 07:05:00|8274.6|8266.6|8276.6|8268.6|8278.1|8270.1|8271.1|8263.1|0
1732864200000|2024-11-29 07:10:00|8276.4|8268.4|8267.6|8259.6|8276.4|8268.4|8266.6|8258.6|0
1732864500000|2024-11-29 07:15:00|8267.9|8259.9|8263.9|8255.9|8267.9|8259.9|8259.6|8251.6|0
1732864800000|2024-11-29 07:20:00|8263.6|8255.6|8265.6|8257.6|8267.6|8259.6|8262.1|8254.1|0
1732865100000|2024-11-29 07:25:00|8265.4|8257.4|8269.4|8261.4|8270.1|8262.1|8261.4|8253.4|0
1732865400000|2024-11-29 07:30:00|8269.1|8261.1|8267.1|8259.1|8270.1|8262.1|8263.6|8255.6|0
1732865700000|2024-11-29 07:35:00|8267.4|8259.4|8270.1|8262.1|8270.6|8262.6|8266.6|8258.6|0
1732866000000|2024-11-29 07:40:00|8270.4|8262.4|8268.1|8260.1|8272.1|8264.1|8267.9|8259.9|0
1732866300000|2024-11-29 07:45:00|8267.6|8259.6|8275.1|8267.1|8276.9|8268.9|8267.6|8259.6|0
1732866600000|2024-11-29 07:50:00|8274.6|8266.6|8274.6|8266.6|8276.4|8268.4|8274.1|8266.1|0
1732866900000|2024-11-29 07:55:00|8274.9|8266.9|8267.1|8259.1|8274.9|8266.9|8267.1|8259.1|0
1732867200000|2024-11-29 08:00:00|8271.1|8263.1|8292.4|8284.4|8292.4|8284.4|8267.6|8259.6|0
1732867500000|2024-11-29 08:05:00|8292.6|8284.6|8292.9|8284.9|8298.4|8290.4|8291.4|8283.4|0
1732867800000|2024-11-29 08:10:00|8292.4|8284.4|8286.6|8278.6|8293.4|8285.4|8282.9|8274.9|0
1732868100000|2024-11-29 08:15:00|8287.1|8279.1|8284.1|8276.1|8290.6|8282.6|8283.6|8275.6|0
1732868400000|2024-11-29 08:20:00|8284.4|8276.4|8285.6|8277.6|8285.6|8277.6|8280.9|8272.9|0
1732868700000|2024-11-29 08:25:00|8285.4|8277.4|8283.1|8275.1|8287.9|8279.9|8281.9|8273.9|0
1732869000000|2024-11-29 08:30:00|8282.6|8274.6|8276.6|8268.6|8284.4|8276.4|8274.9|8266.9|0
1732869300000|2024-11-29 08:35:00|8276.9|8268.9|8276.9|8268.9|8279.6|8271.6|8274.9|8266.9|0
1732869600000|2024-11-29 08:40:00|8277.1|8269.1|8271.4|8263.4|8278.1|8270.1|8271.1|8263.1|0
1732869900000|2024-11-29 08:45:00|8271.6|8263.6|8272.9|8264.9|8276.4|8268.4|8271.4|8263.4|0
1732870200000|2024-11-29 08:50:00|8272.4|8264.4|8273.6|8265.6|8274.4|8266.4|8270.4|8262.4|0
1732870500000|2024-11-29 08:55:00|8274.6|8266.6|8273.9|8265.9|8276.4|8268.4|8271.6|8263.6|0
1732870800000|2024-11-29 09:00:00|8273.6|8265.6|8280.1|8272.1|8283.6|8275.6|8272.4|8264.4|0
1732871100000|2024-11-29 09:05:00|8280.4|8272.4|8279.6|8271.6|8280.4|8272.4|8274.9|8266.9|0
1732871400000|2024-11-29 09:10:00|8279.9|8271.9|8277.1|8269.1|8282.4|8274.4|8277.1|8269.1|0
1732871700000|2024-11-29 09:15:00|8276.9|8268.9|8271.4|8263.4|8278.9|8270.9|8271.4|8263.4|0
1732872000000|2024-11-29 09:20:00|8271.1|8263.1|8270.9|8262.9|8273.1|8265.1|8268.4|8260.4|0
1732872300000|2024-11-29 09:25:00|8269.9|8261.9|8272.6|8264.6|8272.9|8264.9|8269.1|8261.1|0
1732872600000|2024-11-29 09:30:00|8272.1|8264.1|8275.1|8267.1|8275.4|8267.4|8271.4|8263.4|0
1732872900000|2024-11-29 09:35:00|8275.4|8267.4|8278.9|8270.9|8280.9|8272.9|8275.4|8267.4|0
1732873200000|2024-11-29 09:40:00|8278.4|8270.4|8281.4|8273.4|8282.1|8274.1|8275.4|8267.4|0
1732873500000|2024-11-29 09:45:00|8280.9|8272.9|8282.1|8274.1|8282.4|8274.4|8279.4|8271.4|0
1732873800000|2024-11-29 09:50:00|8281.6|8273.6|8279.9|8271.9|8282.4|8274.4|8277.4|8269.4|0
1732874100000|2024-11-29 09:55:00|8280.1|8272.1|8280.4|8272.4|8282.4|8274.4|8279.9|8271.9|0
1732874400000|2024-11-29 10:00:00|8280.1|8272.1|8279.6|8271.6|8283.6|8275.6|8279.4|8271.4|0
1732874700000|2024-11-29 10:05:00|8279.4|8271.4|8278.9|8270.9|8279.6|8271.6|8275.9|8267.9|0
1732875000000|2024-11-29 10:10:00|8278.4|8270.4|8283.9|8275.9|8284.9|8276.9|8277.6|8269.6|0
1732875300000|2024-11-29 10:15:00|8284.1|8276.1|8287.9|8279.9|8290.4|8282.4|8283.9|8275.9|0
1732875600000|2024-11-29 10:20:00|8287.6|8279.6|8283.4|8275.4|8289.1|8281.1|8283.1|8275.1|0
1732875900000|2024-11-29 10:25:00|8283.1|8275.1|8278.9|8270.9|8283.4|8275.4|8278.4|8270.4|0
1732876200000|2024-11-29 10:30:00|8279.1|8271.1|8284.6|8276.6|8284.9|8276.9|8279.1|8271.1|0
1732876500000|2024-11-29 10:35:00|8284.9|8276.9|8286.4|8278.4|8287.4|8279.4|8283.6|8275.6|0
1732876800000|2024-11-29 10:40:00|8286.6|8278.6|8283.9|8275.9|8287.4|8279.4|8283.4|8275.4|0
1732877100000|2024-11-29 10:45:00|8284.1|8276.1|8280.9|8272.9|8284.1|8276.1|8279.1|8271.1|0
1732877400000|2024-11-29 10:50:00|8281.1|8273.1|8279.1|8271.1|8283.4|8275.4|8279.1|8271.1|0
1732877700000|2024-11-29 10:55:00|8279.4|8271.4|8276.6|8268.6|8279.4|8271.4|8276.1|8268.1|0
1732878000000|2024-11-29 11:00:00|8276.1|8268.1|8278.9|8270.9|8280.4|8272.4|8275.9|8267.9|0
1732878300000|2024-11-29 11:05:00|8278.6|8270.6|8280.1|8272.1|8281.9|8273.9|8278.4|8270.4|0
1732878600000|2024-11-29 11:10:00|8279.9|8271.9|8277.9|8269.9|8281.1|8273.1|8277.9|8269.9|0
1732878900000|2024-11-29 11:15:00|8278.4|8270.4|8275.1|8267.1|8278.6|8270.6|8274.4|8266.4|0
1732879200000|2024-11-29 11:20:00|8275.4|8267.4|8275.1|8267.1|8276.4|8268.4|8274.4|8266.4|0
1732879500000|2024-11-29 11:25:00|8274.9|8266.9|8280.4|8272.4|8281.4|8273.4|8274.9|8266.9|0
1732879800000|2024-11-29 11:30:00|8280.1|8272.1|8283.6|8275.6|8283.9|8275.9|8280.1|8272.1|0
1732880100000|2024-11-29 11:35:00|8283.4|8275.4|8286.6|8278.6|8286.6|8278.6|8282.4|8274.4|0
1732880400000|2024-11-29 11:40:00|8286.9|8278.9|8292.9|8284.9|8293.6|8285.6|8286.4|8278.4|0
1732880700000|2024-11-29 11:45:00|8292.6|8284.6|8290.9|8282.9|8293.6|8285.6|8290.4|8282.4|0
1732881000000|2024-11-29 11:50:00|8290.6|8282.6|8287.9|8279.9|8290.9|8282.9|8287.4|8279.4|0
1732881300000|2024-11-29 11:55:00|8288.1|8280.1|8286.1|8278.1|8290.9|8282.9|8285.1|8277.1|0
1732881600000|2024-11-29 12:00:00|8285.6|8277.6|8289.1|8281.1|8290.1|8282.1|8283.1|8275.1|0
1732881900000|2024-11-29 12:05:00|8288.9|8280.9|8287.9|8279.9|8289.9|8281.9|8286.9|8278.9|0
1732882200000|2024-11-29 12:10:00|8288.1|8280.1|8288.9|8280.9|8289.9|8281.9|8287.6|8279.6|0
1732882500000|2024-11-29 12:15:00|8288.6|8280.6|8288.9|8280.9|8290.4|8282.4|8284.6|8276.6|0
1732882800000|2024-11-29 12:20:00|8289.1|8281.1|8289.9|8281.9|8291.9|8283.9|8288.9|8280.9|0
1732883100000|2024-11-29 12:25:00|8289.4|8281.4|8286.1|8278.1|8290.1|8282.1|8286.1|8278.1|0
1732883400000|2024-11-29 12:30:00|8286.4|8278.4|8279.6|8271.6|8287.1|8279.1|8279.6|8271.6|0
1732883700000|2024-11-29 12:35:00|8279.9|8271.9|8275.9|8267.9|8279.9|8271.9|8275.6|8267.6|0
1732884000000|2024-11-29 12:40:00|8276.1|8268.1|8276.9|8268.9|8280.9|8272.9|8275.9|8267.9|0
1732884300000|2024-11-29 12:45:00|8275.9|8267.9|8273.9|8265.9|8277.4|8269.4|8272.6|8264.6|0
1732884600000|2024-11-29 12:50:00|8274.1|8266.1|8274.1|8266.1|8275.9|8267.9|8270.6|8262.6|0
1732884900000|2024-11-29 12:55:00|8273.9|8265.9|8277.9|8269.9|8279.6|8271.6|8273.9|8265.9|0
1732885200000|2024-11-29 13:00:00|8278.4|8270.4|8273.9|8265.9|8278.6|8270.6|8273.6|8265.6|0
1732885500000|2024-11-29 13:05:00|8274.4|8266.4|8277.4|8269.4|8278.4|8270.4|8274.1|8266.1|0
1732885800000|2024-11-29 13:10:00|8276.9|8268.9|8276.6|8268.6|8280.6|8272.6|8276.6|8268.6|0
1732886100000|2024-11-29 13:15:00|8276.4|8268.4|8271.4|8263.4|8276.9|8268.9|8271.4|8263.4|0
1732886400000|2024-11-29 13:20:00|8271.6|8263.6|8271.9|8263.9|8274.4|8266.4|8270.4|8262.4|0
1732886700000|2024-11-29 13:25:00|8272.4|8264.4|8270.9|8262.9|8273.4|8265.4|8269.4|8261.4|0
1732887000000|2024-11-29 13:30:00|8270.4|8262.4|8264.6|8256.6|8270.4|8262.4|8263.4|8255.4|0
1732887300000|2024-11-29 13:35:00|8264.9|8256.9|8268.9|8260.9|8269.4|8261.4|8264.4|8256.4|0
1732887600000|2024-11-29 13:40:00|8268.1|8260.1|8259.4|8251.4|8268.1|8260.1|8256.9|8248.9|0
1732887900000|2024-11-29 13:45:00|8259.1|8251.1|8264.9|8256.9|8266.4|8258.4|8258.1|8250.1|0
1732888200000|2024-11-29 13:50:00|8264.6|8256.6|8264.9|8256.9|8265.4|8257.4|8261.4|8253.4|0
1732888500000|2024-11-29 13:55:00|8264.6|8256.6|8268.4|8260.4|8269.4|8261.4|8264.4|8256.4|0
1732888800000|2024-11-29 14:00:00|8268.1|8260.1|8269.9|8261.9|8275.4|8267.4|8268.1|8260.1|0
1732889100000|2024-11-29 14:05:00|8270.4|8262.4|8274.4|8266.4|8274.4|8266.4|8269.4|8261.4|0
1732889400000|2024-11-29 14:10:00|8274.1|8266.1|8270.6|8262.6|8277.4|8269.4|8270.4|8262.4|0
1732889700000|2024-11-29 14:15:00|8270.9|8262.9|8267.9|8259.9|8270.9|8262.9|8265.6|8257.6|0
1732890000000|2024-11-29 14:20:00|8267.4|8259.4|8270.4|8262.4|8271.9|8263.9|8266.9|8258.9|0
1732890300000|2024-11-29 14:25:00|8269.9|8261.9|8264.4|8256.4|8269.9|8261.9|8264.4|8256.4|0
1732890600000|2024-11-29 14:30:00|8263.9|8255.9|8275.9|8267.9|8275.9|8267.9|8261.4|8253.4|0
1732890900000|2024-11-29 14:35:00|8276.4|8268.4|8269.4|8261.4|8278.9|8270.9|8268.9|8260.9|0
1732891200000|2024-11-29 14:40:00|8268.9|8260.9|8260.4|8252.4|8269.4|8261.4|8257.9|8249.9|0
1732891500000|2024-11-29 14:45:00|8260.6|8252.6|8262.4|8254.4|8263.9|8255.9|8257.1|8249.1|0
1732891800000|2024-11-29 14:50:00|8262.1|8254.1|8268.9|8260.9|8269.4|8261.4|8261.6|8253.6|0
1732892100000|2024-11-29 14:55:00|8269.1|8261.1|8266.1|8258.1|8271.9|8263.9|8265.4|8257.4|0
1732892400000|2024-11-29 15:00:00|8265.9|8257.9|8277.9|8269.9|8278.1|8270.1|8263.4|8255.4|0
1732892700000|2024-11-29 15:05:00|8278.1|8270.1|8269.1|8261.1|8278.9|8270.9|8266.9|8258.9|0
1732893000000|2024-11-29 15:10:00|8269.4|8261.4|8276.9|8268.9|8277.9|8269.9|8269.4|8261.4|0
1732893300000|2024-11-29 15:15:00|8275.6|8267.6|8274.9|8266.9|8277.9|8269.9|8272.9|8264.9|0
1732893600000|2024-11-29 15:20:00|8275.1|8267.1|8272.4|8264.4|8275.4|8267.4|8268.6|8260.6|0
1732893900000|2024-11-29 15:25:00|8272.6|8264.6|8273.4|8265.4|8273.9|8265.9|8270.4|8262.4|0
1732894200000|2024-11-29 15:30:00|8273.9|8265.9|8270.6|8262.6|8274.1|8266.1|8270.6|8262.6|0
1732894500000|2024-11-29 15:35:00|8270.9|8262.9|8275.4|8267.4|8276.9|8268.9|8268.6|8260.6|0
1732894800000|2024-11-29 15:40:00|8275.9|8267.9|8272.9|8264.9|8278.4|8270.4|8272.4|8264.4|0
1732895100000|2024-11-29 15:45:00|8272.4|8264.4|8280.6|8272.6|8280.9|8272.9|8272.4|8264.4|0
1732895400000|2024-11-29 15:50:00|8280.9|8272.9|8278.4|8270.4|8281.4|8273.4|8278.1|8270.1|0
1732895700000|2024-11-29 15:55:00|8278.6|8270.6|8277.1|8269.1|8279.4|8271.4|8274.4|8266.4|0
1732896000000|2024-11-29 16:00:00|8278.4|8270.4|8286.9|8278.9|8287.1|8279.1|8277.9|8269.9|0
1732896300000|2024-11-29 16:05:00|8286.4|8278.4|8291.1|8283.1|8291.6|8283.6|8284.9|8276.9|0
1732896600000|2024-11-29 16:10:00|8291.4|8283.4|8291.4|8283.4|8292.1|8284.1|8287.4|8279.4|0
1732896900000|2024-11-29 16:15:00|8291.9|8283.9|8285.9|8277.9|8292.9|8284.9|8284.9|8276.9|0
1732897200000|2024-11-29 16:20:00|8286.4|8278.4|8285.5|8277.5|8288.1|8280.1|8284.4|8276.4|0
1732897500000|2024-11-29 16:25:00|8285.7|8277.7|8292|8284|8293|8285|8284|8276|0
1732897800000|2024-11-29 16:30:00|8292.5|8284.5|8290.5|8282.5|8294.5|8286.5|8287|8279|0
1732898100000|2024-11-29 16:35:00|8290|8282|8291|8283|8291.5|8283.5|8287.5|8279.5|0
1732898400000|2024-11-29 16:40:00|8291.2|8283.2|8291|8283|8292.5|8284.5|8289.2|8281.2|0
1732898700000|2024-11-29 16:45:00|8291.5|8283.5|8291.7|8283.7|8293|8285|8290.7|8282.7|0
1732899000000|2024-11-29 16:50:00|8291.5|8283.5|8293.2|8285.2|8293.5|8285.5|8290.5|8282.5|0
1732899300000|2024-11-29 16:55:00|8293|8285|8289.5|8281.5|8293.2|8285.2|8288.7|8280.7|0
1732899600000|2024-11-29 17:00:00|8289.2|8281.2|8291.5|8283.5|8292.5|8284.5|8288.2|8280.2|0
1732899900000|2024-11-29 17:05:00|8291|8283|8290.2|8282.2|8293|8285|8290|8282|0
1732900200000|2024-11-29 17:10:00|8289.7|8281.7|8292.7|8284.7|8293|8285|8289.7|8281.7|0
1732900500000|2024-11-29 17:15:00|8292.5|8284.5|8294.7|8286.7|8295|8287|8291.5|8283.5|0
1732900800000|2024-11-29 17:20:00|8294.5|8286.5|8291.5|8283.5|8294.5|8286.5|8291.2|8283.2|0
1732901100000|2024-11-29 17:25:00|8291.2|8283.2|8293|8285|8294.2|8286.2|8291|8283|0
1732901400000|2024-11-29 17:30:00|8292.7|8284.7|8296.5|8288.5|8296.5|8288.5|8292|8284|0
1732901700000|2024-11-29 17:35:00|8296.7|8288.7|8299|8291|8300.5|8292.5|8296|8288|0
1732902000000|2024-11-29 17:40:00|8299.5|8291.5|8301.5|8293.5|8301.7|8293.7|8299|8291|0
1732902300000|2024-11-29 17:45:00|8301|8293|8301|8293|8302.5|8294.5|8299.5|8291.5|0
1732902600000|2024-11-29 17:50:00|8302|8294|8300.2|8292.2|8302|8294|8297|8289|0
1732902900000|2024-11-29 17:55:00|8299.5|8291.5|8296.2|8288.2|8299.5|8291.5|8293.5|8285.5|0
1732903200000|2024-11-29 18:00:00|8296.7|8288.7|8292.5|8284.5|8297|8289|8291.5|8283.5|0
1732903500000|2024-11-29 18:05:00|8293|8285|8292|8284|8293|8285|8290.5|8282.5|0
1732903800000|2024-11-29 18:10:00|8291.5|8283.5|8290.5|8282.5|8291.7|8283.7|8290|8282|0
1732904100000|2024-11-29 18:15:00|8290.2|8282.2|8290|8282|8290.5|8282.5|8289.5|8281.5|0
1732904400000|2024-11-29 18:20:00|8290.5|8282.5|8290.5|8282.5|8290.7|8282.7|8290|8282|0
1732904700000|2024-11-29 18:25:00|8290.7|8282.7|8290.5|8282.5|8291|8283|8289.2|8281.2|0
1732905000000|2024-11-29 18:30:00|8290.2|8282.2|8289.5|8281.5|8290.2|8282.2|8289.5|8281.5|0
1732905300000|2024-11-29 18:35:00|8289.2|8281.2|8289|8281|8289.2|8281.2|8289|8281|0
1732905600000|2024-11-29 18:40:00|8289.2|8281.2|8292|8284|8292|8284|8289.2|8281.2|0
1732905900000|2024-11-29 18:45:00|8292.2|8284.2|8293|8285|8293.5|8285.5|8292.2|8284.2|0
1732906200000|2024-11-29 18:50:00|8292|8284|8292.2|8284.2|8292.5|8284.5|8292|8284|0
1732906500000|2024-11-29 18:55:00|8292.5|8284.5|8293.2|8285.2|8293.5|8285.5|8292.5|8284.5|0
1732906800000|2024-11-29 19:00:00|8293.5|8285.5|8293|8285|8293.5|8285.5|8292.7|8284.7|0
1732907100000|2024-11-29 19:05:00|8292.7|8284.7|8292|8284|8292.7|8284.7|8291.5|8283.5|0
1732907400000|2024-11-29 19:10:00|8291.7|8283.7|8291.7|8283.7|8292.2|8284.2|8291.2|8283.2|0
1732907700000|2024-11-29 19:15:00|8291.5|8283.5|8291.5|8283.5|8292|8284|8291.5|8283.5|0
1732908000000|2024-11-29 19:20:00|8291.2|8283.2|8291|8283|8291.2|8283.2|8291|8283|0
1732908300000|2024-11-29 19:25:00|8290.2|8282.2|8288|8280|8290.2|8282.2|8288|8280|0
1732908600000|2024-11-29 19:30:00|8288.2|8280.2|8290|8282|8290|8282|8288.2|8280.2|0
1732908900000|2024-11-29 19:35:00|8289.7|8281.7|8289.5|8281.5|8289.7|8281.7|8289.2|8281.2|0
1732909200000|2024-11-29 19:40:00|8290|8282|8290.5|8282.5|8290.5|8282.5|8289.5|8281.5|0
1732909500000|2024-11-29 19:45:00|8290|8282|8289.5|8281.5|8290|8282|8289.5|8281.5|0
1732910100000|2024-11-29 19:55:00|8289.7|8281.7|8289|8281|8289.7|8281.7|8289|8281|0
1732910400000|2024-11-29 20:00:00|8288.2|8280.2|8288|8280|8289.2|8281.2|8287.7|8279.7|0
1732910700000|2024-11-29 20:05:00|8287.7|8279.7|8288|8280|8288.2|8280.2|8287.5|8279.5|0
1732911000000|2024-11-29 20:10:00|8287.5|8279.5|8287|8279|8287.7|8279.7|8286.7|8278.7|0
1732911300000|2024-11-29 20:15:00|8286.7|8278.7|8285|8277|8286.7|8278.7|8285|8277|0
1732911600000|2024-11-29 20:20:00|8284.7|8276.7|8284.7|8276.7|8285.2|8277.2|8284|8276|0
1732911900000|2024-11-29 20:25:00|8285|8277|8282.5|8274.5|8285|8277|8282.5|8274.5|0
1732912200000|2024-11-29 20:30:00|8281.5|8273.5|8284.7|8276.7|8284.7|8276.7|8281|8273|0
1732912500000|2024-11-29 20:35:00|8283.7|8275.7|8286|8278|8286|8278|8283.5|8275.5|0
1732912800000|2024-11-29 20:40:00|8285.2|8277.2|8286.7|8278.7|8287.5|8279.5|8285.2|8277.2|0
1732913100000|2024-11-29 20:45:00|8287|8279|8286.5|8278.5|8287.5|8279.5|8286.5|8278.5|0
1732913400000|2024-11-29 20:50:00|8286.2|8278.2|8286.5|8278.5|8288|8280|8286.2|8278.2|0
1732913700000|2024-11-29 20:55:00|8286.2|8278.2|8283.1|8275.1|8286.2|8278.2|8283.1|8275.1|0
1732914000000|2024-11-29 21:00:00|8283.5|8275.5|8284.5|8276.5|8284.5|8276.5|8283.5|8275.5|0
1732953000000|2024-11-30 07:50:00|8283.5|8277.5|8284.5|8278.5|8284.5|8278.5|8283.5|8277.5|0
1732955100000|2024-11-30 08:25:00|8284.8|8278.8|8285.5|8279.5|8285.5|8279.5|8284.8|8278.8|0
1732969200000|2024-11-30 12:20:00|8285.8|8279.8|8285.8|8279.8|8285.8|8279.8|8285.8|8279.8|0
1733042700000|2024-12-01 08:45:00|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|8286.1|8280.1|0
1733090400000|2024-12-01 22:00:00|8287|8281|8287|8281|8287|8281|8287|8281|0
1733091600000|2024-12-01 22:20:00|8287.9|8281.9|8287.9|8281.9|8287.9|8281.9|8287.9|8281.9|0
1733094000000|2024-12-01 23:00:00|8283.5|8277.5|8288.8|8282.8|8295.1|8289.1|8283.5|8277.5|0
1733094300000|2024-12-01 23:05:00|8288.7|8282.7|8284.6|8278.6|8288.7|8282.7|8283.2|8277.2|0
1733094600000|2024-12-01 23:10:00|8284.5|8278.5|8286.8|8280.8|8287.3|8281.3|8282.2|8276.2|0
1733094900000|2024-12-01 23:15:00|8286.9|8280.9|8284.4|8278.4|8288|8282|8284.1|8278.1|0
1733095200000|2024-12-01 23:20:00|8284.3|8278.3|8285.2|8279.2|8285.2|8279.2|8283.6|8277.6|0
1733095500000|2024-12-01 23:25:00|8285.1|8279.1|8284.9|8278.9|8286|8280|8284.6|8278.6|0
1733095800000|2024-12-01 23:30:00|8285|8279|8283.8|8277.8|8285|8279|8283|8277|0
1733096100000|2024-12-01 23:35:00|8283.9|8277.9|8283.6|8277.6|8284.7|8278.7|8283|8277|0
1733096400000|2024-12-01 23:40:00|8283.7|8277.7|8283.9|8277.9|8285|8279|8283.1|8277.1|0
1733096700000|2024-12-01 23:45:00|8283.8|8277.8|8285.5|8279.5|8286.1|8280.1|8283.7|8277.7|0
1733097000000|2024-12-01 23:50:00|8285.6|8279.6|8284.4|8278.4|8286.3|8280.3|8283.8|8277.8|0
1733097300000|2024-12-01 23:55:00|8284.5|8278.5|8284.9|8278.9|8285|8279|8283.8|8277.8|0
1733097600000|2024-12-02 00:00:00|8284.8|8278.8|8288.2|8282.2|8288.8|8282.8|8284.8|8278.8|0
1733097900000|2024-12-02 00:05:00|8288.3|8282.3|8286.9|8280.9|8289.4|8283.4|8286.2|8280.2|0
1733098200000|2024-12-02 00:10:00|8286.8|8280.8|8284.3|8278.3|8287|8281|8283.7|8277.7|0
1733098500000|2024-12-02 00:15:00|8284.2|8278.2|8275.9|8269.9|8284.9|8278.9|8266.9|8260.9|0
1733098800000|2024-12-02 00:20:00|8276.3|8270.3|8280.6|8274.6|8280.7|8274.7|8275.9|8269.9|0
1733099100000|2024-12-02 00:25:00|8281.1|8275.1|8279.8|8273.8|8283.7|8277.7|8279.8|8273.8|0
1733099400000|2024-12-02 00:30:00|8279.9|8273.9|8276.2|8270.2|8279.9|8273.9|8274.6|8268.6|0
1733099700000|2024-12-02 00:35:00|8275.8|8269.8|8276.7|8270.7|8277.9|8271.9|8274.6|8268.6|0
1733100000000|2024-12-02 00:40:00|8276.6|8270.6|8275|8269|8276.8|8270.8|8274.5|8268.5|0
1733100300000|2024-12-02 00:45:00|8274.5|8268.5|8273.1|8267.1|8275.1|8269.1|8272.4|8266.4|0
1733100600000|2024-12-02 00:50:00|8272.9|8266.9|8276.2|8270.2|8276.8|8270.8|8272.8|8266.8|0
1733100900000|2024-12-02 00:55:00|8276.8|8270.8|8275.5|8269.5|8277.2|8271.2|8274.6|8268.6|0
1733101200000|2024-12-02 01:00:00|8275.4|8269.4|8278.4|8272.4|8279.9|8273.9|8273.2|8267.2|0
1733101500000|2024-12-02 01:05:00|8278.9|8272.9|8286.9|8280.9|8288.2|8282.2|8278.4|8272.4|0
1733101800000|2024-12-02 01:10:00|8287.2|8281.2|8291.4|8285.4|8292.7|8286.7|8286.7|8280.7|0
1733102100000|2024-12-02 01:15:00|8291.2|8285.2|8289.7|8283.7|8291.4|8285.4|8287.2|8281.2|0
1733102400000|2024-12-02 01:20:00|8289.4|8283.4|8290.2|8284.2|8290.2|8284.2|8287.7|8281.7|0
1733102700000|2024-12-02 01:25:00|8289.9|8283.9|8287.2|8281.2|8290.4|8284.4|8287.2|8281.2|0
1733103000000|2024-12-02 01:30:00|8286.9|8280.9|8290.2|8284.2|8290.2|8284.2|8286.9|8280.9|0
1733103300000|2024-12-02 01:35:00|8289.9|8283.9|8292.9|8286.9|8293.9|8287.9|8289.9|8283.9|0
1733103600000|2024-12-02 01:40:00|8293.2|8287.2|8292.4|8286.4|8293.4|8287.4|8292.4|8286.4|0
1733103900000|2024-12-02 01:45:00|8293.4|8287.4|8293.4|8287.4|8294.4|8288.4|8291.9|8285.9|0
1733104200000|2024-12-02 01:50:00|8293.9|8287.9|8292.7|8286.7|8295.2|8289.2|8292.7|8286.7|0
1733104500000|2024-12-02 01:55:00|8292.4|8286.4|8290.9|8284.9|8293.9|8287.9|8289.7|8283.7|0
1733104800000|2024-12-02 02:00:00|8290.7|8284.7|8289.4|8283.4|8290.7|8284.7|8288.7|8282.7|0
1733105100000|2024-12-02 02:05:00|8289.7|8283.7|8284.7|8278.7|8289.7|8283.7|8284.7|8278.7|0
1733105400000|2024-12-02 02:10:00|8284.4|8278.4|8297.2|8291.2|8299.2|8293.2|8284.4|8278.4|0
1733105700000|2024-12-02 02:15:00|8296.2|8290.2|8295.9|8289.9|8297.7|8291.7|8292.7|8286.7|0
1733106000000|2024-12-02 02:20:00|8295.7|8289.7|8294.9|8288.9|8295.7|8289.7|8293.2|8287.2|0
1733106300000|2024-12-02 02:25:00|8295.9|8289.9|8296.2|8290.2|8296.7|8290.7|8295.4|8289.4|0
1733106600000|2024-12-02 02:30:00|8296.4|8290.4|8294.7|8288.7|8297.4|8291.4|8293.7|8287.7|0
1733106900000|2024-12-02 02:35:00|8294.4|8288.4|8292.7|8286.7|8294.4|8288.4|8292.4|8286.4|0
1733107200000|2024-12-02 02:40:00|8292.9|8286.9|8295.4|8289.4|8295.4|8289.4|8292.7|8286.7|0
1733107500000|2024-12-02 02:45:00|8295.9|8289.9|8295.9|8289.9|8296.4|8290.4|8294.9|8288.9|0
1733107800000|2024-12-02 02:50:00|8295.2|8289.2|8296.4|8290.4|8296.7|8290.7|8292.7|8286.7|0
1733108100000|2024-12-02 02:55:00|8296.2|8290.2|8293.4|8287.4|8296.2|8290.2|8292.7|8286.7|0
1733108400000|2024-12-02 03:00:00|8293.7|8287.7|8292.7|8286.7|8294.7|8288.7|8292.4|8286.4|0
1733108700000|2024-12-02 03:05:00|8292.9|8286.9|8290.9|8284.9|8293.2|8287.2|8289.7|8283.7|0
1733109000000|2024-12-02 03:10:00|8291.7|8285.7|8292.2|8286.2|8292.9|8286.9|8290.4|8284.4|0
1733109300000|2024-12-02 03:15:00|8291.4|8285.4|8289.7|8283.7|8292.4|8286.4|8289.7|8283.7|0
1733109600000|2024-12-02 03:20:00|8289.4|8283.4|8290.2|8284.2|8290.7|8284.7|8287.7|8281.7|0
1733109900000|2024-12-02 03:25:00|8289.4|8283.4|8291.2|8285.2|8291.4|8285.4|8289.4|8283.4|0
1733110200000|2024-12-02 03:30:00|8290.4|8284.4|8290.7|8284.7|8291.9|8285.9|8289.2|8283.2|0
1733110500000|2024-12-02 03:35:00|8290.9|8284.9|8291.4|8285.4|8292.2|8286.2|8290.2|8284.2|0
1733110800000|2024-12-02 03:40:00|8291.2|8285.2|8292.2|8286.2|8292.2|8286.2|8289.9|8283.9|0
1733111100000|2024-12-02 03:45:00|8291.9|8285.9|8292.7|8286.7|8293.9|8287.9|8291.9|8285.9|0
1733111400000|2024-12-02 03:50:00|8292.9|8286.9|8292.9|8286.9|8292.9|8286.9|8291.4|8285.4|0
1733111700000|2024-12-02 03:55:00|8292.2|8286.2|8291.9|8285.9|8292.2|8286.2|8289.7|8283.7|0
1733112000000|2024-12-02 04:00:00|8291.7|8285.7|8297.2|8291.2|8297.7|8291.7|8291.2|8285.2|0
1733112300000|2024-12-02 04:05:00|8296.9|8290.9|8291.9|8285.9|8296.9|8290.9|8291.9|8285.9|0
1733112600000|2024-12-02 04:10:00|8292.4|8286.4|8295.7|8289.7|8295.7|8289.7|8292.4|8286.4|0
1733112900000|2024-12-02 04:15:00|8296.2|8290.2|8295.2|8289.2|8296.7|8290.7|8294.9|8288.9|0
1733113200000|2024-12-02 04:20:00|8294.9|8288.9|8294.9|8288.9|8295.2|8289.2|8293.4|8287.4|0
1733113500000|2024-12-02 04:25:00|8293.7|8287.7|8294.4|8288.4|8294.7|8288.7|8293.7|8287.7|0
1733113800000|2024-12-02 04:30:00|8294.2|8288.2|8297.4|8291.4|8297.7|8291.7|8294.2|8288.2|0
1733114100000|2024-12-02 04:35:00|8297.7|8291.7|8293.9|8287.9|8297.7|8291.7|8293.7|8287.7|0
1733114400000|2024-12-02 04:40:00|8293.7|8287.7|8292.4|8286.4|8293.7|8287.7|8292.2|8286.2|0
1733114700000|2024-12-02 04:45:00|8293.2|8287.2|8294.9|8288.9|8294.9|8288.9|8292.9|8286.9|0
1733115000000|2024-12-02 04:50:00|8295.2|8289.2|8292.7|8286.7|8296.2|8290.2|8292.4|8286.4|0
1733115300000|2024-12-02 04:55:00|8292.9|8286.9|8294.9|8288.9|8294.9|8288.9|8292.4|8286.4|0
1733115600000|2024-12-02 05:00:00|8294.7|8288.7|8295.2|8289.2|8295.4|8289.4|8292.7|8286.7|0
1733115900000|2024-12-02 05:05:00|8295.4|8289.4|8295.2|8289.2|8297.4|8291.4|8294.4|8288.4|0
1733116200000|2024-12-02 05:10:00|8294.9|8288.9|8293.2|8287.2|8294.9|8288.9|8290.7|8284.7|0
1733116500000|2024-12-02 05:15:00|8292.9|8286.9|8294.2|8288.2|8294.2|8288.2|8292.2|8286.2|0
1733116800000|2024-12-02 05:20:00|8294.4|8288.4|8295.7|8289.7|8295.7|8289.7|8294.4|8288.4|0
1733117100000|2024-12-02 05:25:00|8295.4|8289.4|8295.9|8289.9|8296.4|8290.4|8295.4|8289.4|0
1733117400000|2024-12-02 05:30:00|8295.2|8289.2|8296.7|8290.7|8297.4|8291.4|8294.9|8288.9|0
1733117700000|2024-12-02 05:35:00|8296.4|8290.4|8296.7|8290.7|8297.7|8291.7|8296.2|8290.2|0
1733118000000|2024-12-02 05:40:00|8297.2|8291.2|8296.7|8290.7|8297.7|8291.7|8296.4|8290.4|0
1733118300000|2024-12-02 05:45:00|8296.4|8290.4|8294.7|8288.7|8296.4|8290.4|8293.7|8287.7|0
1733118600000|2024-12-02 05:50:00|8294.9|8288.9|8293.2|8287.2|8294.9|8288.9|8292.4|8286.4|0
1733118900000|2024-12-02 05:55:00|8292.9|8286.9|8292.4|8286.4|8294.2|8288.2|8292.2|8286.2|0
1733119200000|2024-12-02 06:00:00|8292.7|8286.7|8291.2|8285.2|8292.7|8286.7|8289.9|8283.9|0
1733119500000|2024-12-02 06:05:00|8290.7|8284.7|8287.9|8281.9|8290.9|8284.9|8286.9|8280.9|0
1733119800000|2024-12-02 06:10:00|8287.4|8281.4|8289.7|8283.7|8289.7|8283.7|8286.2|8280.2|0
1733120100000|2024-12-02 06:15:00|8289.4|8283.4|8290.2|8284.2|8290.7|8284.7|8289.2|8283.2|0
1733120400000|2024-12-02 06:20:00|8289.9|8283.9|8290.2|8284.2|8290.7|8284.7|8289.2|8283.2|0
1733120700000|2024-12-02 06:25:00|8290.7|8284.7|8290.9|8284.9|8294.4|8288.4|8289.4|8283.4|0
1733121000000|2024-12-02 06:30:00|8291.4|8285.4|8289.9|8283.9|8291.4|8285.4|8287.7|8281.7|0
1733121300000|2024-12-02 06:35:00|8289.4|8283.4|8289.9|8283.9|8291.2|8285.2|8288.2|8282.2|0
1733121600000|2024-12-02 06:40:00|8289.4|8283.4|8286.4|8280.4|8289.7|8283.7|8286.4|8280.4|0
1733121900000|2024-12-02 06:45:00|8287.9|8281.9|8298.9|8292.9|8301.4|8295.4|8286.9|8280.9|0
1733122200000|2024-12-02 06:50:00|8298.7|8292.7|8289.2|8283.2|8298.9|8292.9|8288.2|8282.2|0
1733122500000|2024-12-02 06:55:00|8288.9|8282.9|8287.7|8281.7|8288.9|8282.9|8286.9|8280.9|0
1733122800000|2024-12-02 07:00:00|8287.4|8281.4|8285.9|8279.9|8287.7|8281.7|8283.7|8277.7|0
1733123100000|2024-12-02 07:05:00|8285.7|8279.7|8289.7|8283.7|8289.9|8283.9|8283.7|8277.7|0
1733123400000|2024-12-02 07:10:00|8288.7|8282.7|8286.4|8280.4|8290.4|8284.4|8285.4|8279.4|0
1733123700000|2024-12-02 07:15:00|8285.9|8279.9|8288.4|8282.4|8289.4|8283.4|8284.9|8278.9|0
1733124000000|2024-12-02 07:20:00|8289.4|8283.4|8287.9|8281.9|8291.9|8285.9|8287.9|8281.9|0
1733124300000|2024-12-02 07:25:00|8287.4|8281.4|8293.9|8287.9|8293.9|8287.9|8287.2|8281.2|0
1733124600000|2024-12-02 07:30:00|8294.2|8288.2|8293.4|8287.4|8294.9|8288.9|8288.4|8282.4|0
1733124900000|2024-12-02 07:35:00|8292.9|8286.9|8292.9|8286.9|8295.9|8289.9|8292.2|8286.2|0
1733125200000|2024-12-02 07:40:00|8292.7|8286.7|8293.7|8287.7|8294.7|8288.7|8291.2|8285.2|0
1733125500000|2024-12-02 07:45:00|8293.4|8287.4|8296.4|8290.4|8298.7|8292.7|8292.9|8286.9|0
1733125800000|2024-12-02 07:50:00|8296.7|8290.7|8295.4|8289.4|8296.7|8290.7|8290.4|8284.4|0
1733126100000|2024-12-02 07:55:00|8295.2|8289.2|8288.7|8282.7|8295.9|8289.9|8286.7|8280.7|0
1733126400000|2024-12-02 08:00:00|8287.9|8281.9|8284.9|8278.9|8292.9|8286.9|8280.4|8274.4|0
1733126700000|2024-12-02 08:05:00|8283.9|8277.9|8292.4|8286.4|8293.2|8287.2|8281.4|8275.4|0
1733127000000|2024-12-02 08:10:00|8292.2|8286.2|8285.2|8279.2|8292.2|8286.2|8284.4|8278.4|0
1733127300000|2024-12-02 08:15:00|8285.9|8279.9|8284.4|8278.4|8286.4|8280.4|8279.9|8273.9|0
1733127600000|2024-12-02 08:20:00|8283.9|8277.9|8286.4|8280.4|8286.9|8280.9|8281.2|8275.2|0
1733127900000|2024-12-02 08:25:00|8286.2|8280.2|8283.7|8277.7|8289.4|8283.4|8283.7|8277.7|0
1733128200000|2024-12-02 08:30:00|8283.9|8277.9|8291.4|8285.4|8292.7|8286.7|8283.7|8277.7|0
1733128500000|2024-12-02 08:35:00|8291.2|8285.2|8286.9|8280.9|8294.4|8288.4|8284.9|8278.9|0
1733128800000|2024-12-02 08:40:00|8286.5|8280.5|8294|8288|8294|8288|8284|8278|0
1733129100000|2024-12-02 08:45:00|8291|8285|8296|8290|8296.8|8290.8|8290.8|8284.8|0
1733129400000|2024-12-02 08:50:00|8296.3|8290.3|8288|8282|8296.3|8290.3|8287.5|8281.5|0
1733129700000|2024-12-02 08:55:00|8287.8|8281.8|8289.5|8283.5|8289.8|8283.8|8285.8|8279.8|0
1733130000000|2024-12-02 09:00:00|8291|8285|8293|8287|8297.5|8291.5|8291|8285|0
1733130300000|2024-12-02 09:05:00|8292.8|8286.8|8291|8285|8292.8|8286.8|8287.8|8281.8|0
1733130600000|2024-12-02 09:10:00|8290.5|8284.5|8291.5|8285.5|8292.8|8286.8|8287.8|8281.8|0
1733130900000|2024-12-02 09:15:00|8291.3|8285.3|8287|8281|8292.3|8286.3|8286.8|8280.8|0
1733131200000|2024-12-02 09:20:00|8286.8|8280.8|8284|8278|8289|8283|8284|8278|0
1733131500000|2024-12-02 09:25:00|8283.5|8277.5|8286.8|8280.8|8287|8281|8283.5|8277.5|0
1733131800000|2024-12-02 09:30:00|8286.5|8280.5|8287.8|8281.8|8290|8284|8286|8280|0
1733132100000|2024-12-02 09:35:00|8288.3|8282.3|8289.8|8283.8|8290.5|8284.5|8285|8279|0
1733132400000|2024-12-02 09:40:00|8289.5|8283.5|8283.8|8277.8|8289.5|8283.5|8283.8|8277.8|0
1733132700000|2024-12-02 09:45:00|8284|8278|8283|8277|8284.8|8278.8|8281|8275|0
1733133000000|2024-12-02 09:50:00|8282.8|8276.8|8285|8279|8288.3|8282.3|8282.3|8276.3|0
1733133300000|2024-12-02 09:55:00|8284.8|8278.8|8279.5|8273.5|8285|8279|8278.8|8272.8|0
1733133600000|2024-12-02 10:00:00|8279.3|8273.3|8278.8|8272.8|8282.3|8276.3|8276|8270|0
1733133900000|2024-12-02 10:05:00|8279|8273|8283|8277|8287.3|8281.3|8279|8273|0
1733134200000|2024-12-02 10:10:00|8282.8|8276.8|8291|8285|8292|8286|8280.8|8274.8|0
1733134500000|2024-12-02 10:15:00|8291.5|8285.5|8294|8288|8294.8|8288.8|8290.5|8284.5|0
1733134800000|2024-12-02 10:20:00|8293.8|8287.8|8293.5|8287.5|8297.5|8291.5|8292.8|8286.8|0
1733135100000|2024-12-02 10:25:00|8293.8|8287.8|8291.5|8285.5|8296.3|8290.3|8291.3|8285.3|0
1733135400000|2024-12-02 10:30:00|8291.3|8285.3|8290|8284|8291.5|8285.5|8287|8281|0
1733135700000|2024-12-02 10:35:00|8289.8|8283.8|8291.3|8285.3|8293.8|8287.8|8289.5|8283.5|0
1733136000000|2024-12-02 10:40:00|8291|8285|8291.5|8285.5|8294.5|8288.5|8290.8|8284.8|0
1733136300000|2024-12-02 10:45:00|8291.3|8285.3|8290|8284|8293|8287|8289|8283|0
1733136600000|2024-12-02 10:50:00|8289.8|8283.8|8290|8284|8290.8|8284.8|8289|8283|0
1733136900000|2024-12-02 10:55:00|8289.8|8283.8|8289.5|8283.5|8289.8|8283.8|8287.5|8281.5|0
1733137200000|2024-12-02 11:00:00|8290|8284|8294|8288|8294.5|8288.5|8289|8283|0
1733137500000|2024-12-02 11:05:00|8294.3|8288.3|8297|8291|8297.5|8291.5|8292.5|8286.5|0
1733137800000|2024-12-02 11:10:00|8297.3|8291.3|8298.5|8292.5|8299.5|8293.5|8295.3|8289.3|0
1733138100000|2024-12-02 11:15:00|8298.3|8292.3|8300.8|8294.8|8301.5|8295.5|8298.3|8292.3|0
1733138400000|2024-12-02 11:20:00|8300.5|8294.5|8304.8|8298.8|8304.8|8298.8|8300.5|8294.5|0
1733138700000|2024-12-02 11:25:00|8304.3|8298.3|8302|8296|8304.8|8298.8|8301.8|8295.8|0
1733139000000|2024-12-02 11:30:00|8301.8|8295.8|8301.5|8295.5|8303.3|8297.3|8301|8295|0
1733139300000|2024-12-02 11:35:00|8301.8|8295.8|8299.5|8293.5|8302.8|8296.8|8299.5|8293.5|0
1733139600000|2024-12-02 11:40:00|8299.8|8293.8|8299.5|8293.5|8301|8295|8298|8292|0
1733139900000|2024-12-02 11:45:00|8299.3|8293.3|8302.3|8296.3|8303|8297|8298|8292|0
1733140200000|2024-12-02 11:50:00|8302|8296|8307.5|8301.5|8308.3|8302.3|8301.3|8295.3|0
1733140500000|2024-12-02 11:55:00|8307.3|8301.3|8305.3|8299.3|8308.8|8302.8|8304.5|8298.5|0
1733140800000|2024-12-02 12:00:00|8305.8|8299.8|8308.8|8302.8|8309.3|8303.3|8305.5|8299.5|0
1733141100000|2024-12-02 12:05:00|8308.3|8302.3|8318.5|8312.5|8318.5|8312.5|8308.3|8302.3|0
1733141400000|2024-12-02 12:10:00|8318|8312|8322.5|8316.5|8325.8|8319.8|8317.8|8311.8|0
1733141700000|2024-12-02 12:15:00|8322|8316|8318.8|8312.8|8323.3|8317.3|8318|8312|0
1733142000000|2024-12-02 12:20:00|8319|8313|8320|8314|8321.3|8315.3|8318.5|8312.5|0
1733142300000|2024-12-02 12:25:00|8319.8|8313.8|8319.5|8313.5|8320.3|8314.3|8316.5|8310.5|0
1733142600000|2024-12-02 12:30:00|8320|8314|8317.8|8311.8|8322|8316|8316.5|8310.5|0
1733142900000|2024-12-02 12:35:00|8317.5|8311.5|8317.3|8311.3|8318|8312|8314.3|8308.3|0
1733143200000|2024-12-02 12:40:00|8316.8|8310.8|8320.5|8314.5|8321.5|8315.5|8315|8309|0
1733143500000|2024-12-02 12:45:00|8320.3|8314.3|8323|8317|8326.3|8320.3|8319.8|8313.8|0
1733143800000|2024-12-02 12:50:00|8323.3|8317.3|8327.5|8321.5|8328.5|8322.5|8323.3|8317.3|0
1733144100000|2024-12-02 12:55:00|8327.8|8321.8|8329|8323|8329.5|8323.5|8326.5|8320.5|0
1733144400000|2024-12-02 13:00:00|8329.8|8323.8|8330|8324|8331.3|8325.3|8327|8321|0
1733144700000|2024-12-02 13:05:00|8328.8|8322.8|8331.8|8325.8|8332.8|8326.8|8326.8|8320.8|0
1733145000000|2024-12-02 13:10:00|8331.5|8325.5|8327.8|8321.8|8332.3|8326.3|8327|8321|0
1733145300000|2024-12-02 13:15:00|8327.3|8321.3|8330.3|8324.3|8330.5|8324.5|8325.3|8319.3|0
1733145600000|2024-12-02 13:20:00|8330|8324|8335.3|8329.3|8335.3|8329.3|8329.8|8323.8|0
1733145900000|2024-12-02 13:25:00|8335.8|8329.8|8331.8|8325.8|8336.3|8330.3|8329.3|8323.3|0
1733146200000|2024-12-02 13:30:00|8332|8326|8331.3|8325.3|8332.5|8326.5|8328.3|8322.3|0
1733146500000|2024-12-02 13:35:00|8331.5|8325.5|8326.5|8320.5|8332.5|8326.5|8324.8|8318.8|0
1733146800000|2024-12-02 13:40:00|8326.8|8320.8|8333|8327|8334.3|8328.3|8326.5|8320.5|0
1733147100000|2024-12-02 13:45:00|8333.3|8327.3|8329.8|8323.8|8333.3|8327.3|8329.3|8323.3|0
1733147400000|2024-12-02 13:50:00|8329.3|8323.3|8330.5|8324.5|8333.3|8327.3|8327.3|8321.3|0
1733147700000|2024-12-02 13:55:00|8330.8|8324.8|8329|8323|8331.3|8325.3|8325|8319|0
1733148000000|2024-12-02 14:00:00|8329.3|8323.3|8322.3|8316.3|8331|8325|8320.8|8314.8|0
1733148300000|2024-12-02 14:05:00|8322.5|8316.5|8315.5|8309.5|8322.8|8316.8|8315.3|8309.3|0
1733148600000|2024-12-02 14:10:00|8315.3|8309.3|8316.5|8310.5|8317.3|8311.3|8313.3|8307.3|0
1733148900000|2024-12-02 14:15:00|8316.8|8310.8|8318.8|8312.8|8320.3|8314.3|8315.8|8309.8|0
1733149200000|2024-12-02 14:20:00|8319|8313|8320.3|8314.3|8321.8|8315.8|8317.5|8311.5|0
1733149500000|2024-12-02 14:25:00|8320.5|8314.5|8321|8315|8324.3|8318.3|8319.3|8313.3|0
1733149800000|2024-12-02 14:30:00|8320.8|8314.8|8312.3|8306.3|8323.8|8317.8|8310.8|8304.8|0
1733150100000|2024-12-02 14:35:00|8312|8306|8309.3|8303.3|8312|8306|8302.8|8296.8|0
1733150400000|2024-12-02 14:40:00|8309.5|8303.5|8305.3|8299.3|8311|8305|8304.5|8298.5|0
1733150700000|2024-12-02 14:45:00|8304.8|8298.8|8300.8|8294.8|8305.8|8299.8|8299.8|8293.8|0
1733151000000|2024-12-02 14:50:00|8301|8295|8294|8288|8301.8|8295.8|8290.5|8284.5|0
1733151300000|2024-12-02 14:55:00|8294.3|8288.3|8286.8|8280.8|8294.8|8288.8|8286.8|8280.8|0
1733151600000|2024-12-02 15:00:00|8294|8288|8285.3|8279.3|8294|8288|8282.8|8276.8|0
1733151900000|2024-12-02 15:05:00|8285.5|8279.5|8284|8278|8289.3|8283.3|8280.3|8274.3|0
1733152200000|2024-12-02 15:10:00|8285|8279|8287.7|8281.7|8294.5|8288.5|8282.7|8276.7|0
1733152500000|2024-12-02 15:15:00|8288|8282|8290|8284|8291|8285|8284|8278|0
1733152800000|2024-12-02 15:20:00|8290.5|8284.5|8293.5|8287.5|8296|8290|8286.7|8280.7|0
1733153100000|2024-12-02 15:25:00|8293.7|8287.7|8288|8282|8294.5|8288.5|8288|8282|0
1733153400000|2024-12-02 15:30:00|8287.5|8281.5|8288.5|8282.5|8292.5|8286.5|8283.5|8277.5|0
1733153700000|2024-12-02 15:35:00|8289|8283|8293.2|8287.2|8296|8290|8289|8283|0
1733154000000|2024-12-02 15:40:00|8293.5|8287.5|8298|8292|8298.5|8292.5|8293.5|8287.5|0
1733154300000|2024-12-02 15:45:00|8299|8293|8296|8290|8300.2|8294.2|8295.5|8289.5|0
1733154600000|2024-12-02 15:50:00|8295.7|8289.7|8293|8287|8298.5|8292.5|8290.5|8284.5|0
1733154900000|2024-12-02 15:55:00|8293.2|8287.2|8298|8292|8299|8293|8292.7|8286.7|0
1733155200000|2024-12-02 16:00:00|8298.5|8292.5|8300.7|8294.7|8301|8295|8296|8290|0
1733155500000|2024-12-02 16:05:00|8301|8295|8309.7|8303.7|8310.5|8304.5|8299.7|8293.7|0
1733155800000|2024-12-02 16:10:00|8309|8303|8313.2|8307.2|8313.7|8307.7|8308|8302|0
1733156100000|2024-12-02 16:15:00|8313|8307|8311|8305|8314.5|8308.5|8309.5|8303.5|0
1733156400000|2024-12-02 16:20:00|8311.2|8305.2|8310.5|8304.5|8312.7|8306.7|8308.2|8302.2|0
1733156700000|2024-12-02 16:25:00|8310.7|8304.7|8308|8302|8311.5|8305.5|8306|8300|0
1733157000000|2024-12-02 16:30:00|8309.2|8303.2|8315.2|8309.2|8318.7|8312.7|8307.5|8301.5|0
1733157300000|2024-12-02 16:35:00|8315.5|8309.5|8318|8312|8319|8313|8313.7|8307.7|0
1733157600000|2024-12-02 16:40:00|8318.5|8312.5|8319|8313|8320|8314|8317.7|8311.7|0
1733157900000|2024-12-02 16:45:00|8319.2|8313.2|8320.5|8314.5|8321.5|8315.5|8318.2|8312.2|0
1733158200000|2024-12-02 16:50:00|8320|8314|8315.5|8309.5|8320.2|8314.2|8314.5|8308.5|0
1733158500000|2024-12-02 16:55:00|8315|8309|8318.5|8312.5|8318.5|8312.5|8315|8309|0
1733158800000|2024-12-02 17:00:00|8318|8312|8312.5|8306.5|8318|8312|8312.2|8306.2|0
1733159100000|2024-12-02 17:05:00|8312.7|8306.7|8315.7|8309.7|8315.7|8309.7|8312.7|8306.7|0
1733159400000|2024-12-02 17:10:00|8315.5|8309.5|8313.5|8307.5|8315.5|8309.5|8310.5|8304.5|0
1733159700000|2024-12-02 17:15:00|8313.2|8307.2|8310|8304|8314.2|8308.2|8310|8304|0
1733160000000|2024-12-02 17:20:00|8309.7|8303.7|8311|8305|8312.5|8306.5|8309.5|8303.5|0
1733160300000|2024-12-02 17:25:00|8311.2|8305.2|8311.5|8305.5|8312.5|8306.5|8310.7|8304.7|0
1733160600000|2024-12-02 17:30:00|8311.7|8305.7|8314.2|8308.2|8314.2|8308.2|8311.2|8305.2|0
1733160900000|2024-12-02 17:35:00|8314.5|8308.5|8318.7|8312.7|8319.2|8313.2|8314.5|8308.5|0
1733161200000|2024-12-02 17:40:00|8319|8313|8319.7|8313.7|8320.5|8314.5|8318|8312|0
1733161500000|2024-12-02 17:45:00|8320|8314|8320.5|8314.5|8323.5|8317.5|8320|8314|0
1733161800000|2024-12-02 17:50:00|8320|8314|8323|8317|8323.2|8317.2|8319.5|8313.5|0
1733162100000|2024-12-02 17:55:00|8322.7|8316.7|8321|8315|8323.5|8317.5|8320.5|8314.5|0
1733162400000|2024-12-02 18:00:00|8321.2|8315.2|8320.5|8314.5|8321.5|8315.5|8319|8313|0
1733162700000|2024-12-02 18:05:00|8320|8314|8320.7|8314.7|8321|8315|8318.7|8312.7|0
1733163000000|2024-12-02 18:10:00|8321|8315|8320.2|8314.2|8321.7|8315.7|8319.5|8313.5|0
1733163300000|2024-12-02 18:15:00|8320|8314|8319.7|8313.7|8320.2|8314.2|8318.5|8312.5|0
1733163600000|2024-12-02 18:20:00|8319.5|8313.5|8320|8314|8320.7|8314.7|8317.5|8311.5|0
1733163900000|2024-12-02 18:25:00|8319.5|8313.5|8321|8315|8322.2|8316.2|8319.5|8313.5|0
1733164200000|2024-12-02 18:30:00|8321.2|8315.2|8322.5|8316.5|8323.2|8317.2|8321.2|8315.2|0
1733164500000|2024-12-02 18:35:00|8322.7|8316.7|8324|8318|8324|8318|8320.5|8314.5|0
1733164800000|2024-12-02 18:40:00|8323.5|8317.5|8323|8317|8324.2|8318.2|8322.5|8316.5|0
1733165100000|2024-12-02 18:45:00|8322.7|8316.7|8323.5|8317.5|8324|8318|8322.5|8316.5|0
1733165400000|2024-12-02 18:50:00|8323.7|8317.7|8327.2|8321.2|8327.5|8321.5|8323.7|8317.7|0
1733165700000|2024-12-02 18:55:00|8326.7|8320.7|8329|8323|8329.5|8323.5|8326.7|8320.7|0
1733166000000|2024-12-02 19:00:00|8328.5|8322.5|8327.5|8321.5|8329|8323|8327.5|8321.5|0
1733166300000|2024-12-02 19:05:00|8327.7|8321.7|8329.5|8323.5|8330.2|8324.2|8327.5|8321.5|0
1733166600000|2024-12-02 19:10:00|8329.7|8323.7|8327.2|8321.2|8330|8324|8327.2|8321.2|0
1733166900000|2024-12-02 19:15:00|8327|8321|8327.5|8321.5|8329|8323|8327|8321|0
1733167200000|2024-12-02 19:20:00|8327.2|8321.2|8328|8322|8328|8322|8325.5|8319.5|0
1733167500000|2024-12-02 19:25:00|8327.5|8321.5|8331|8325|8331.2|8325.2|8327.5|8321.5|0
1733167800000|2024-12-02 19:30:00|8331.2|8325.2|8333|8327|8333.7|8327.7|8331|8325|0
1733168100000|2024-12-02 19:35:00|8332.7|8326.7|8334.5|8328.5|8335.5|8329.5|8332.7|8326.7|0
1733168400000|2024-12-02 19:40:00|8334.7|8328.7|8333.2|8327.2|8335|8329|8332|8326|0
1733168700000|2024-12-02 19:45:00|8333.5|8327.5|8335|8329|8335.2|8329.2|8333.5|8327.5|0
1733169000000|2024-12-02 19:50:00|8334.7|8328.7|8333|8327|8335|8329|8332|8326|0
1733169300000|2024-12-02 19:55:00|8332.5|8326.5|8334|8328|8334.5|8328.5|8332.5|8326.5|0
1733169600000|2024-12-02 20:00:00|8333.7|8327.7|8331.5|8325.5|8334.5|8328.5|8331|8325|0
1733169900000|2024-12-02 20:05:00|8331.2|8325.2|8331.7|8325.7|8332|8326|8330.7|8324.7|0
1733170200000|2024-12-02 20:10:00|8332|8326|8332.5|8326.5|8333|8327|8331.7|8325.7|0
1733170500000|2024-12-02 20:15:00|8332|8326|8333|8327|8334.5|8328.5|8330.5|8324.5|0
1733170800000|2024-12-02 20:20:00|8332.5|8326.5|8332.2|8326.2|8334.2|8328.2|8332.2|8326.2|0
1733171100000|2024-12-02 20:25:00|8332.5|8326.5|8330.5|8324.5|8332.5|8326.5|8330.5|8324.5|0
1733171400000|2024-12-02 20:30:00|8330.2|8324.2|8329|8323|8330.2|8324.2|8328.2|8322.2|0
1733171700000|2024-12-02 20:35:00|8329.5|8323.5|8330|8324|8331|8325|8328.5|8322.5|0
1733172000000|2024-12-02 20:40:00|8330.5|8324.5|8330.5|8324.5|8332|8326|8329.5|8323.5|0
1733172300000|2024-12-02 20:45:00|8330.2|8324.2|8329|8323|8330.5|8324.5|8327|8321|0
1733172600000|2024-12-02 20:50:00|8329.5|8323.5|8330|8324|8333|8327|8327.7|8321.7|0
1733172900000|2024-12-02 20:55:00|8329.5|8323.5|8327.6|8321.6|8329.5|8323.5|8326.2|8320.2|0
1733173200000|2024-12-02 21:00:00|8327.8|8321.8|8330.7|8324.7|8330.7|8324.7|8327.6|8321.6|0
1733173500000|2024-12-02 21:05:00|8330.5|8324.5|8332.9|8326.9|8333|8327|8329.6|8323.6|0
1733173800000|2024-12-02 21:10:00|8333.1|8327.1|8332.6|8326.6|8334|8328|8331.8|8325.8|0
1733174100000|2024-12-02 21:15:00|8332.5|8326.5|8330.3|8324.3|8333|8327|8330.3|8324.3|0
1733174400000|2024-12-02 21:20:00|8330.2|8324.2|8331.7|8325.7|8331.9|8325.9|8329.5|8323.5|0
1733174700000|2024-12-02 21:25:00|8331.6|8325.6|8329.4|8323.4|8331.6|8325.6|8329.4|8323.4|0
1733175000000|2024-12-02 21:30:00|8329.3|8323.3|8330.3|8324.3|8330.3|8324.3|8329|8323|0
1733175300000|2024-12-02 21:35:00|8330.4|8324.4|8331.1|8325.1|8331.1|8325.1|8330|8324|0
1733175600000|2024-12-02 21:40:00|8331|8325|8329.2|8323.2|8331.1|8325.1|8328.4|8322.4|0
1733175900000|2024-12-02 21:45:00|8329|8323|8329|8323|8329.3|8323.3|8328.4|8322.4|0
1733176200000|2024-12-02 21:50:00|8328.9|8322.9|8330.1|8324.1|8330.1|8324.1|8328.5|8322.5|0
1733176500000|2024-12-02 21:55:00|8330|8324|8329.1|8323.1|8330.1|8324.1|8327.9|8321.9|0
1733176800000|2024-12-02 22:00:00|8329|8323|8328.4|8322.4|8329.2|8323.2|8328.4|8322.4|0
1733177100000|2024-12-02 22:05:00|8328.3|8322.3|8327.4|8321.4|8328.6|8322.6|8327.4|8321.4|0
1733177400000|2024-12-02 22:10:00|8327.5|8321.5|8329.1|8323.1|8329.2|8323.2|8327.5|8321.5|0
1733177700000|2024-12-02 22:15:00|8329.2|8323.2|8329.8|8323.8|8329.8|8323.8|8329.2|8323.2|0
1733178000000|2024-12-02 22:20:00|8329.9|8323.9|8330|8324|8330.2|8324.2|8329.8|8323.8|0
1733178300000|2024-12-02 22:25:00|8329.9|8323.9|8329.8|8323.8|8329.9|8323.9|8329.8|8323.8|0
1733178900000|2024-12-02 22:35:00|8329.9|8323.9|8329.2|8323.2|8330|8324|8329.2|8323.2|0
1733179200000|2024-12-02 22:40:00|8329.1|8323.1|8329.1|8323.1|8329.1|8323.1|8329.1|8323.1|0
1733179500000|2024-12-02 22:45:00|8329|8323|8329.3|8323.3|8329.6|8323.6|8329|8323|0
1733179800000|2024-12-02 22:50:00|8329.2|8323.2|8329.1|8323.1|8329.3|8323.3|8329.1|8323.1|0
1733180100000|2024-12-02 22:55:00|8329.3|8323.3|8329.5|8323.5|8329.6|8323.6|8329.3|8323.3|0
1733180400000|2024-12-02 23:00:00|8328.2|8322.2|8327.9|8321.9|8328.5|8322.5|8326.7|8320.7|0
1733180700000|2024-12-02 23:05:00|8328|8322|8328.9|8322.9|8328.9|8322.9|8327.7|8321.7|0
1733181000000|2024-12-02 23:10:00|8328.8|8322.8|8329.2|8323.2|8329.5|8323.5|8328.4|8322.4|0
1733181300000|2024-12-02 23:15:00|8329.3|8323.3|8330.3|8324.3|8330.3|8324.3|8329.2|8323.2|0
1733181600000|2024-12-02 23:20:00|8330.4|8324.4|8332.3|8326.3|8332.7|8326.7|8330.3|8324.3|0
1733181900000|2024-12-02 23:25:00|8332.2|8326.2|8331.2|8325.2|8332.3|8326.3|8330.9|8324.9|0
1733182200000|2024-12-02 23:30:00|8331.3|8325.3|8330.1|8324.1|8331.5|8325.5|8329.8|8323.8|0
1733182500000|2024-12-02 23:35:00|8330.2|8324.2|8329.3|8323.3|8330.6|8324.6|8329.3|8323.3|0
1733182800000|2024-12-02 23:40:00|8329.4|8323.4|8328.7|8322.7|8329.5|8323.5|8328.7|8322.7|0
1733183100000|2024-12-02 23:45:00|8328.6|8322.6|8329.3|8323.3|8329.3|8323.3|8328.4|8322.4|0
1733183400000|2024-12-02 23:50:00|8329.4|8323.4|8330.4|8324.4|8330.6|8324.6|8329.4|8323.4|0
1733183700000|2024-12-02 23:55:00|8330.5|8324.5|8329.7|8323.7|8330.6|8324.6|8329.6|8323.6|0
1733184000000|2024-12-03 00:00:00|8330.2|8324.2|8330|8324|8330.8|8324.8|8330|8324|0
1733184300000|2024-12-03 00:05:00|8330.1|8324.1|8329.7|8323.7|8330.4|8324.4|8329.4|8323.4|0
1733184600000|2024-12-03 00:10:00|8329.8|8323.8|8327.9|8321.9|8330|8324|8327.6|8321.6|0
1733184900000|2024-12-03 00:15:00|8328|8322|8332.2|8326.2|8332.7|8326.7|8328|8322|0
1733185200000|2024-12-03 00:20:00|8332.3|8326.3|8330.1|8324.1|8333.3|8327.3|8329.5|8323.5|0
1733185500000|2024-12-03 00:25:00|8330.6|8324.6|8328.8|8322.8|8330.6|8324.6|8328.4|8322.4|0
1733185800000|2024-12-03 00:30:00|8328.3|8322.3|8329.5|8323.5|8329.5|8323.5|8328.3|8322.3|0
1733186100000|2024-12-03 00:35:00|8329.4|8323.4|8330|8324|8330.1|8324.1|8328.2|8322.2|0
1733186400000|2024-12-03 00:40:00|8329.6|8323.6|8329.8|8323.8|8329.8|8323.8|8328.7|8322.7|0
1733186700000|2024-12-03 00:45:00|8329.9|8323.9|8329.1|8323.1|8331.1|8325.1|8329|8323|0
1733187000000|2024-12-03 00:50:00|8329.2|8323.2|8328.1|8322.1|8329.2|8323.2|8328.1|8322.1|0
1733187300000|2024-12-03 00:55:00|8328.2|8322.2|8328.2|8322.2|8328.4|8322.4|8328.1|8322.1|0
1733187600000|2024-12-03 01:00:00|8327.2|8321.2|8329.3|8323.3|8330.3|8324.3|8325.9|8319.9|0
1733187900000|2024-12-03 01:05:00|8329.1|8323.1|8324.8|8318.8|8329.1|8323.1|8324.6|8318.6|0
1733188200000|2024-12-03 01:10:00|8325.1|8319.1|8325.8|8319.8|8326.1|8320.1|8323.1|8317.1|0
1733188500000|2024-12-03 01:15:00|8326.1|8320.1|8328.6|8322.6|8328.6|8322.6|8326.1|8320.1|0
1733188800000|2024-12-03 01:20:00|8328.3|8322.3|8328.3|8322.3|8330.3|8324.3|8327.8|8321.8|0
1733189100000|2024-12-03 01:25:00|8328.6|8322.6|8325.6|8319.6|8329.8|8323.8|8324.3|8318.3|0
1733189400000|2024-12-03 01:30:00|8325.8|8319.8|8328.6|8322.6|8329.6|8323.6|8325.6|8319.6|0
1733189700000|2024-12-03 01:35:00|8328.3|8322.3|8327.3|8321.3|8330.1|8324.1|8327.1|8321.1|0
1733190000000|2024-12-03 01:40:00|8327.1|8321.1|8327.3|8321.3|8327.8|8321.8|8325.6|8319.6|0
1733190300000|2024-12-03 01:45:00|8328.6|8322.6|8325.3|8319.3|8328.6|8322.6|8325.3|8319.3|0
1733190600000|2024-12-03 01:50:00|8325.1|8319.1|8325.3|8319.3|8325.3|8319.3|8324.1|8318.1|0
1733190900000|2024-12-03 01:55:00|8325.1|8319.1|8322.8|8316.8|8325.3|8319.3|8322.8|8316.8|0
1733191200000|2024-12-03 02:00:00|8323.1|8317.1|8322.6|8316.6|8323.8|8317.8|8322.3|8316.3|0
1733191500000|2024-12-03 02:05:00|8322.8|8316.8|8321.6|8315.6|8322.8|8316.8|8321.6|8315.6|0
1733191800000|2024-12-03 02:10:00|8321.3|8315.3|8322.6|8316.6|8322.6|8316.6|8321.3|8315.3|0
1733192100000|2024-12-03 02:15:00|8321.8|8315.8|8321.6|8315.6|8322.3|8316.3|8321.3|8315.3|0
1733192400000|2024-12-03 02:20:00|8321.1|8315.1|8320.8|8314.8|8321.6|8315.6|8320.6|8314.6|0
1733192700000|2024-12-03 02:25:00|8320.6|8314.6|8320.8|8314.8|8321.3|8315.3|8320.1|8314.1|0
1733193000000|2024-12-03 02:30:00|8320.6|8314.6|8320.8|8314.8|8322.1|8316.1|8320.3|8314.3|0
1733193300000|2024-12-03 02:35:00|8321.3|8315.3|8321.8|8315.8|8322.1|8316.1|8320.8|8314.8|0
1733193600000|2024-12-03 02:40:00|8322.3|8316.3|8322.3|8316.3|8322.6|8316.6|8321.8|8315.8|0
1733193900000|2024-12-03 02:45:00|8322.1|8316.1|8323.3|8317.3|8323.8|8317.8|8321.8|8315.8|0
1733194200000|2024-12-03 02:50:00|8323.8|8317.8|8323.3|8317.3|8324.1|8318.1|8323.1|8317.1|0
1733194500000|2024-12-03 02:55:00|8323.6|8317.6|8323.3|8317.3|8323.8|8317.8|8322.8|8316.8|0
1733194800000|2024-12-03 03:00:00|8323.6|8317.6|8324.1|8318.1|8324.1|8318.1|8323.3|8317.3|0
1733195100000|2024-12-03 03:05:00|8323.8|8317.8|8326.3|8320.3|8326.6|8320.6|8323.1|8317.1|0
1733195400000|2024-12-03 03:10:00|8326.1|8320.1|8327.3|8321.3|8328.1|8322.1|8324.6|8318.6|0
1733195700000|2024-12-03 03:15:00|8327.1|8321.1|8326.8|8320.8|8327.8|8321.8|8326.6|8320.6|0
1733196000000|2024-12-03 03:20:00|8326.6|8320.6|8325.8|8319.8|8326.6|8320.6|8323.3|8317.3|0
1733196300000|2024-12-03 03:25:00|8325.3|8319.3|8325.8|8319.8|8327.3|8321.3|8324.8|8318.8|0
1733196600000|2024-12-03 03:30:00|8326.1|8320.1|8328.8|8322.8|8328.8|8322.8|8325.6|8319.6|0
1733196900000|2024-12-03 03:35:00|8328.6|8322.6|8329.1|8323.1|8329.6|8323.6|8327.1|8321.1|0
1733197200000|2024-12-03 03:40:00|8328.8|8322.8|8328.8|8322.8|8329.3|8323.3|8327.8|8321.8|0
1733197500000|2024-12-03 03:45:00|8328.6|8322.6|8330.3|8324.3|8330.3|8324.3|8328.6|8322.6|0
1733197800000|2024-12-03 03:50:00|8329.8|8323.8|8329.3|8323.3|8331.8|8325.8|8329.3|8323.3|0
1733198100000|2024-12-03 03:55:00|8329.1|8323.1|8328.6|8322.6|8329.1|8323.1|8327.8|8321.8|0
1733198400000|2024-12-03 04:00:00|8328.1|8322.1|8327.1|8321.1|8328.3|8322.3|8327.1|8321.1|0
1733198700000|2024-12-03 04:05:00|8326.8|8320.8|8326.1|8320.1|8326.8|8320.8|8325.8|8319.8|0
1733199000000|2024-12-03 04:10:00|8326.3|8320.3|8327.3|8321.3|8327.8|8321.8|8326.1|8320.1|0
1733199300000|2024-12-03 04:15:00|8327.1|8321.1|8327.6|8321.6|8327.8|8321.8|8326.8|8320.8|0
1733199600000|2024-12-03 04:20:00|8327.3|8321.3|8327.8|8321.8|8329.1|8323.1|8327.1|8321.1|0
1733199900000|2024-12-03 04:25:00|8327.6|8321.6|8327.8|8321.8|8328.6|8322.6|8326.3|8320.3|0
1733200200000|2024-12-03 04:30:00|8327.6|8321.6|8327.1|8321.1|8327.6|8321.6|8326.6|8320.6|0
1733200500000|2024-12-03 04:35:00|8327.3|8321.3|8326.3|8320.3|8327.6|8321.6|8325.6|8319.6|0
1733200800000|2024-12-03 04:40:00|8326.1|8320.1|8325.3|8319.3|8326.1|8320.1|8325.1|8319.1|0
1733201100000|2024-12-03 04:45:00|8325.1|8319.1|8325.6|8319.6|8326.6|8320.6|8324.8|8318.8|0
1733201400000|2024-12-03 04:50:00|8325.1|8319.1|8324.3|8318.3|8326.1|8320.1|8324.3|8318.3|0
1733201700000|2024-12-03 04:55:00|8324.8|8318.8|8325.1|8319.1|8326.1|8320.1|8324.8|8318.8|0
1733202000000|2024-12-03 05:00:00|8324.8|8318.8|8323.3|8317.3|8324.8|8318.8|8321.3|8315.3|0
1733202300000|2024-12-03 05:05:00|8323.6|8317.6|8323.1|8317.1|8323.8|8317.8|8322.6|8316.6|0
1733202600000|2024-12-03 05:10:00|8323.3|8317.3|8323.1|8317.1|8323.8|8317.8|8322.3|8316.3|0
1733202900000|2024-12-03 05:15:00|8323.3|8317.3|8325.3|8319.3|8325.6|8319.6|8323.1|8317.1|0
1733203200000|2024-12-03 05:20:00|8325.6|8319.6|8325.8|8319.8|8327.8|8321.8|8325.6|8319.6|0
1733203500000|2024-12-03 05:25:00|8325.6|8319.6|8325.1|8319.1|8325.8|8319.8|8324.8|8318.8|0
1733203800000|2024-12-03 05:30:00|8324.8|8318.8|8324.6|8318.6|8325.3|8319.3|8324.6|8318.6|0
1733204100000|2024-12-03 05:35:00|8325.6|8319.6|8325.8|8319.8|8326.8|8320.8|8324.6|8318.6|0
1733204400000|2024-12-03 05:40:00|8325.6|8319.6|8324.8|8318.8|8326.1|8320.1|8324.8|8318.8|0
1733204700000|2024-12-03 05:45:00|8324.6|8318.6|8324.8|8318.8|8326.1|8320.1|8324.6|8318.6|0
1733205000000|2024-12-03 05:50:00|8324.6|8318.6|8325.1|8319.1|8326.8|8320.8|8324.6|8318.6|0
1733205300000|2024-12-03 05:55:00|8325.6|8319.6|8325.8|8319.8|8326.8|8320.8|8324.8|8318.8|0
1733205600000|2024-12-03 06:00:00|8326.3|8320.3|8326.1|8320.1|8327.8|8321.8|8325.8|8319.8|0
1733205900000|2024-12-03 06:05:00|8326.3|8320.3|8326.3|8320.3|8327.8|8321.8|8325.6|8319.6|0
1733206200000|2024-12-03 06:10:00|8326.8|8320.8|8325.3|8319.3|8328.1|8322.1|8325.1|8319.1|0
1733206500000|2024-12-03 06:15:00|8326.3|8320.3|8322.8|8316.8|8326.6|8320.6|8322.6|8316.6|0
1733206800000|2024-12-03 06:20:00|8322.6|8316.6|8321.8|8315.8|8323.1|8317.1|8321.1|8315.1|0
1733207100000|2024-12-03 06:25:00|8321.6|8315.6|8319.6|8313.6|8321.8|8315.8|8318.8|8312.8|0
1733207400000|2024-12-03 06:30:00|8319.8|8313.8|8318.1|8312.1|8321.1|8315.1|8317.6|8311.6|0
1733207700000|2024-12-03 06:35:00|8318.3|8312.3|8319.3|8313.3|8319.6|8313.6|8317.8|8311.8|0
1733208000000|2024-12-03 06:40:00|8319.6|8313.6|8318.8|8312.8|8320.6|8314.6|8318.6|8312.6|0
1733208300000|2024-12-03 06:45:00|8318.3|8312.3|8320.8|8314.8|8320.8|8314.8|8318.1|8312.1|0
1733208600000|2024-12-03 06:50:00|8321.1|8315.1|8320.3|8314.3|8321.1|8315.1|8319.8|8313.8|0
1733208900000|2024-12-03 06:55:00|8320.6|8314.6|8319.6|8313.6|8320.8|8314.8|8319.6|8313.6|0
1733209200000|2024-12-03 07:00:00|8319.1|8313.1|8318.6|8312.6|8319.1|8313.1|8315.3|8309.3|0
1733209500000|2024-12-03 07:05:00|8318.8|8312.8|8319.3|8313.3|8320.8|8314.8|8318.6|8312.6|0
1733209800000|2024-12-03 07:10:00|8319.6|8313.6|8320.8|8314.8|8323.3|8317.3|8319.6|8313.6|0
1733210100000|2024-12-03 07:15:00|8321.1|8315.1|8320.1|8314.1|8321.8|8315.8|8320.1|8314.1|0
1733210400000|2024-12-03 07:20:00|8320.3|8314.3|8327.8|8321.8|8328.1|8322.1|8320.1|8314.1|0
1733210700000|2024-12-03 07:25:00|8327.6|8321.6|8325.3|8319.3|8327.6|8321.6|8323.1|8317.1|0
1733211000000|2024-12-03 07:30:00|8325.1|8319.1|8321.8|8315.8|8325.3|8319.3|8320.8|8314.8|0
1733211300000|2024-12-03 07:35:00|8322.1|8316.1|8318.3|8312.3|8324.3|8318.3|8318.3|8312.3|0
1733211600000|2024-12-03 07:40:00|8318.1|8312.1|8318.3|8312.3|8319.3|8313.3|8315.8|8309.8|0
1733211900000|2024-12-03 07:45:00|8318.8|8312.8|8316.3|8310.3|8318.8|8312.8|8314.1|8308.1|0
1733212200000|2024-12-03 07:50:00|8316.1|8310.1|8315.8|8309.8|8318.6|8312.6|8315.8|8309.8|0
1733212500000|2024-12-03 07:55:00|8315.6|8309.6|8322.3|8316.3|8322.8|8316.8|8315.1|8309.1|0
1733212800000|2024-12-03 08:00:00|8323.1|8317.1|8343.8|8337.8|8344.3|8338.3|8322.6|8316.6|0
1733213100000|2024-12-03 08:05:00|8344.6|8338.6|8346.3|8340.3|8347.6|8341.6|8342.8|8336.8|0
1733213400000|2024-12-03 08:10:00|8346.6|8340.6|8342.1|8336.1|8349.1|8343.1|8341.3|8335.3|0
1733213700000|2024-12-03 08:15:00|8342.8|8336.8|8345.1|8339.1|8349.3|8343.3|8341.1|8335.1|0
1733214000000|2024-12-03 08:20:00|8344.8|8338.8|8349.3|8343.3|8349.6|8343.6|8342.1|8336.1|0
1733214300000|2024-12-03 08:25:00|8348.6|8342.6|8351.1|8345.1|8353.8|8347.8|8348.3|8342.3|0
1733214600000|2024-12-03 08:30:00|8352.1|8346.1|8355.3|8349.3|8357.1|8351.1|8351.1|8345.1|0
1733214900000|2024-12-03 08:35:00|8355.1|8349.1|8358.1|8352.1|8362.1|8356.1|8354.3|8348.3|0
1733215200000|2024-12-03 08:40:00|8359|8353|8363.2|8357.2|8364|8358|8358.5|8352.5|0
1733215500000|2024-12-03 08:45:00|8363.5|8357.5|8365|8359|8366.5|8360.5|8361.7|8355.7|0
1733215800000|2024-12-03 08:50:00|8364.7|8358.7|8372|8366|8373|8367|8364.5|8358.5|0
1733216100000|2024-12-03 08:55:00|8372.5|8366.5|8369.5|8363.5|8373|8367|8368|8362|0
1733216400000|2024-12-03 09:00:00|8369|8363|8361.5|8355.5|8370.2|8364.2|8359.7|8353.7|0
1733216700000|2024-12-03 09:05:00|8361.2|8355.2|8362.5|8356.5|8365.7|8359.7|8359.2|8353.2|0
1733217000000|2024-12-03 09:10:00|8362.2|8356.2|8361.7|8355.7|8365.5|8359.5|8361.2|8355.2|0
1733217300000|2024-12-03 09:15:00|8362.2|8356.2|8365|8359|8367.2|8361.2|8359|8353|0
1733217600000|2024-12-03 09:20:00|8365.2|8359.2|8367|8361|8367.7|8361.7|8363.5|8357.5|0
1733217900000|2024-12-03 09:25:00|8366.5|8360.5|8368|8362|8368.5|8362.5|8365.7|8359.7|0
1733218200000|2024-12-03 09:30:00|8367.7|8361.7|8365.2|8359.2|8369.7|8363.7|8363.7|8357.7|0
1733218500000|2024-12-03 09:35:00|8365.5|8359.5|8368.5|8362.5|8370|8364|8365|8359|0
1733218800000|2024-12-03 09:40:00|8369|8363|8370.7|8364.7|8372|8366|8367.2|8361.2|0
1733219100000|2024-12-03 09:45:00|8371|8365|8369|8363|8373.7|8367.7|8369|8363|0
1733219400000|2024-12-03 09:50:00|8368.7|8362.7|8375.2|8369.2|8376.7|8370.7|8367|8361|0
1733219700000|2024-12-03 09:55:00|8375.5|8369.5|8375.7|8369.7|8377.5|8371.5|8374|8368|0
1733220000000|2024-12-03 10:00:00|8376.2|8370.2|8376.2|8370.2|8379|8373|8373.5|8367.5|0
1733220300000|2024-12-03 10:05:00|8376|8370|8374.2|8368.2|8376.2|8370.2|8370.5|8364.5|0
1733220600000|2024-12-03 10:10:00|8374.7|8368.7|8375|8369|8375.2|8369.2|8370.7|8364.7|0
1733220900000|2024-12-03 10:15:00|8374.7|8368.7|8374.5|8368.5|8378.5|8372.5|8374|8368|0
1733221200000|2024-12-03 10:20:00|8375|8369|8374.2|8368.2|8375.7|8369.7|8371.5|8365.5|0
1733221500000|2024-12-03 10:25:00|8374.5|8368.5|8370|8364|8374.5|8368.5|8369.5|8363.5|0
1733221800000|2024-12-03 10:30:00|8369.5|8363.5|8369|8363|8370.5|8364.5|8366.5|8360.5|0
1733222100000|2024-12-03 10:35:00|8369.5|8363.5|8370.7|8364.7|8372|8366|8365.5|8359.5|0
1733222400000|2024-12-03 10:40:00|8371|8365|8370|8364|8373|8367|8369.5|8363.5|0
1733222700000|2024-12-03 10:45:00|8370.5|8364.5|8367|8361|8373|8367|8367|8361|0
1733223000000|2024-12-03 10:50:00|8366.7|8360.7|8367|8361|8368.5|8362.5|8366|8360|0
1733223300000|2024-12-03 10:55:00|8367.2|8361.2|8373|8367|8373|8367|8367.2|8361.2|0
1733223600000|2024-12-03 11:00:00|8373.7|8367.7|8371|8365|8375|8369|8370|8364|0
1733223900000|2024-12-03 11:05:00|8370.7|8364.7|8366.7|8360.7|8373.7|8367.7|8366.5|8360.5|0
1733224200000|2024-12-03 11:10:00|8367|8361|8365|8359|8369|8363|8364|8358|0
1733224500000|2024-12-03 11:15:00|8365.2|8359.2|8373.5|8367.5|8373.5|8367.5|8365|8359|0
1733224800000|2024-12-03 11:20:00|8373|8367|8376.5|8370.5|8377|8371|8373|8367|0
1733225100000|2024-12-03 11:25:00|8376|8370|8376|8370|8376.7|8370.7|8373.2|8367.2|0
1733225400000|2024-12-03 11:30:00|8376.5|8370.5|8375|8369|8377.5|8371.5|8374|8368|0
1733225700000|2024-12-03 11:35:00|8375.5|8369.5|8374.5|8368.5|8378|8372|8374|8368|0
1733226000000|2024-12-03 11:40:00|8374.2|8368.2|8371|8365|8375|8369|8370|8364|0
1733226300000|2024-12-03 11:45:00|8371.2|8365.2|8376.7|8370.7|8376.7|8370.7|8370.7|8364.7|0
1733226600000|2024-12-03 11:50:00|8377|8371|8377.2|8371.2|8377.5|8371.5|8375|8369|0
1733226900000|2024-12-03 11:55:00|8377|8371|8378.2|8372.2|8379.5|8373.5|8375.5|8369.5|0
1733227200000|2024-12-03 12:00:00|8378.5|8372.5|8377.7|8371.7|8379.2|8373.2|8376.2|8370.2|0
1733227500000|2024-12-03 12:05:00|8378|8372|8384|8378|8384.2|8378.2|8377.2|8371.2|0
1733227800000|2024-12-03 12:10:00|8383.7|8377.7|8378.5|8372.5|8384|8378|8377.5|8371.5|0
1733228100000|2024-12-03 12:15:00|8379|8373|8377.5|8371.5|8379.5|8373.5|8377.2|8371.2|0
1733228400000|2024-12-03 12:20:00|8377.2|8371.2|8376.5|8370.5|8379.2|8373.2|8376.5|8370.5|0
1733228700000|2024-12-03 12:25:00|8376.7|8370.7|8376.2|8370.2|8378|8372|8374.7|8368.7|0
1733229000000|2024-12-03 12:30:00|8376.7|8370.7|8385|8379|8385.5|8379.5|8376.7|8370.7|0
1733229300000|2024-12-03 12:35:00|8385.2|8379.2|8386.5|8380.5|8389.2|8383.2|8384.5|8378.5|0
1733229600000|2024-12-03 12:40:00|8387|8381|8383.8|8377.8|8387|8381|8382.8|8376.8|0
1733229900000|2024-12-03 12:45:00|8383.3|8377.3|8380.1|8374.1|8383.3|8377.3|8379.1|8373.1|0
1733230200000|2024-12-03 12:50:00|8379.8|8373.8|8380.6|8374.6|8385.3|8379.3|8379.8|8373.8|0
1733230500000|2024-12-03 12:55:00|8380.8|8374.8|8384.3|8378.3|8385.8|8379.8|8380.1|8374.1|0
1733230800000|2024-12-03 13:00:00|8384.1|8378.1|8392.1|8386.1|8392.1|8386.1|8383.6|8377.6|0
1733231100000|2024-12-03 13:05:00|8391.8|8385.8|8391.8|8385.8|8392.3|8386.3|8389.6|8383.6|0
1733231400000|2024-12-03 13:10:00|8391.6|8385.6|8390.8|8384.8|8392.1|8386.1|8388.1|8382.1|0
1733231700000|2024-12-03 13:15:00|8390.6|8384.6|8391.6|8385.6|8392.3|8386.3|8386.6|8380.6|0
1733232000000|2024-12-03 13:20:00|8392.1|8386.1|8387.3|8381.3|8392.1|8386.1|8386.6|8380.6|0
1733232300000|2024-12-03 13:25:00|8387.1|8381.1|8390.3|8384.3|8390.3|8384.3|8386.6|8380.6|0
1733232600000|2024-12-03 13:30:00|8390.6|8384.6|8390.8|8384.8|8392.1|8386.1|8389.1|8383.1|0
1733232900000|2024-12-03 13:35:00|8390.6|8384.6|8388.1|8382.1|8390.8|8384.8|8387.1|8381.1|0
1733233200000|2024-12-03 13:40:00|8387.8|8381.8|8390.8|8384.8|8392.1|8386.1|8387.8|8381.8|0
1733233500000|2024-12-03 13:45:00|8390.6|8384.6|8390.6|8384.6|8390.8|8384.8|8388.1|8382.1|0
1733233800000|2024-12-03 13:50:00|8390.3|8384.3|8382.1|8376.1|8391.6|8385.6|8381.1|8375.1|0
1733234100000|2024-12-03 13:55:00|8382.6|8376.6|8380.8|8374.8|8386.1|8380.1|8380.1|8374.1|0
1733234400000|2024-12-03 14:00:00|8381.1|8375.1|8383.1|8377.1|8386.1|8380.1|8381.1|8375.1|0
1733234700000|2024-12-03 14:05:00|8382.6|8376.6|8380.6|8374.6|8383.6|8377.6|8378.6|8372.6|0
1733235000000|2024-12-03 14:10:00|8380.3|8374.3|8380.6|8374.6|8383.1|8377.1|8379.6|8373.6|0
1733235300000|2024-12-03 14:15:00|8380.3|8374.3|8379.1|8373.1|8380.3|8374.3|8376.1|8370.1|0
1733235600000|2024-12-03 14:20:00|8379.3|8373.3|8380.6|8374.6|8382.1|8376.1|8378.6|8372.6|0
1733235900000|2024-12-03 14:25:00|8380.1|8374.1|8377.1|8371.1|8380.1|8374.1|8376.1|8370.1|0
1733236200000|2024-12-03 14:30:00|8377.3|8371.3|8375.3|8369.3|8380.3|8374.3|8372.1|8366.1|0
1733236500000|2024-12-03 14:35:00|8375.1|8369.1|8364.6|8358.6|8375.1|8369.1|8362.6|8356.6|0
1733236800000|2024-12-03 14:40:00|8364.3|8358.3|8366.6|8360.6|8367.8|8361.8|8363.6|8357.6|0
1733237100000|2024-12-03 14:45:00|8366.3|8360.3|8370.1|8364.1|8372.8|8366.8|8365.1|8359.1|0
1733237400000|2024-12-03 14:50:00|8370.3|8364.3|8366.3|8360.3|8372.1|8366.1|8366.1|8360.1|0
1733237700000|2024-12-03 14:55:00|8366.1|8360.1|8366.1|8360.1|8367.8|8361.8|8363.6|8357.6|0
1733238000000|2024-12-03 15:00:00|8365.8|8359.8|8372.6|8366.6|8373.1|8367.1|8362.1|8356.1|0
1733238300000|2024-12-03 15:05:00|8371.3|8365.3|8372.8|8366.8|8374.6|8368.6|8369.1|8363.1|0
1733238600000|2024-12-03 15:10:00|8372|8366|8367.8|8361.8|8373|8367|8367.3|8361.3|0
1733238900000|2024-12-03 15:15:00|8367.5|8361.5|8367.3|8361.3|8369.3|8363.3|8365.5|8359.5|0
1733239200000|2024-12-03 15:20:00|8367.5|8361.5|8366|8360|8367.5|8361.5|8364.8|8358.8|0
1733239500000|2024-12-03 15:25:00|8365.8|8359.8|8363.8|8357.8|8366.3|8360.3|8363.5|8357.5|0
1733239800000|2024-12-03 15:30:00|8363.5|8357.5|8365.5|8359.5|8368.5|8362.5|8363|8357|0
1733240100000|2024-12-03 15:35:00|8365.8|8359.8|8370.8|8364.8|8371.3|8365.3|8365.8|8359.8|0
1733240400000|2024-12-03 15:40:00|8370.3|8364.3|8364.3|8358.3|8370.3|8364.3|8364.3|8358.3|0
1733240700000|2024-12-03 15:45:00|8364.8|8358.8|8363.3|8357.3|8364.8|8358.8|8361.8|8355.8|0
1733241000000|2024-12-03 15:50:00|8363|8357|8362|8356|8365.8|8359.8|8361.8|8355.8|0
1733241300000|2024-12-03 15:55:00|8361.8|8355.8|8360.8|8354.8|8362.3|8356.3|8358.3|8352.3|0
1733241600000|2024-12-03 16:00:00|8361|8355|8362.8|8356.8|8364.8|8358.8|8359.8|8353.8|0
1733241900000|2024-12-03 16:05:00|8362.3|8356.3|8358.8|8352.8|8362.3|8356.3|8358.8|8352.8|0
1733242200000|2024-12-03 16:10:00|8359|8353|8360|8354|8362.3|8356.3|8358.3|8352.3|0
1733242500000|2024-12-03 16:15:00|8359.8|8353.8|8358.8|8352.8|8360|8354|8356.3|8350.3|0
1733242800000|2024-12-03 16:20:00|8358.5|8352.5|8360.3|8354.3|8360.8|8354.8|8357.8|8351.8|0
1733243100000|2024-12-03 16:25:00|8360.5|8354.5|8372.3|8366.3|8372.5|8366.5|8360.3|8354.3|0
1733243400000|2024-12-03 16:30:00|8373.8|8367.8|8362|8356|8374.3|8368.3|8361.8|8355.8|0
1733243700000|2024-12-03 16:35:00|8362.3|8356.3|8358.5|8352.5|8362.3|8356.3|8358|8352|0
1733244000000|2024-12-03 16:40:00|8357.8|8351.8|8355|8349|8359.3|8353.3|8353.3|8347.3|0
1733244300000|2024-12-03 16:45:00|8354.8|8348.8|8358.3|8352.3|8358.5|8352.5|8354.8|8348.8|0
1733244600000|2024-12-03 16:50:00|8358|8352|8361.3|8355.3|8361.5|8355.5|8356.8|8350.8|0
1733244900000|2024-12-03 16:55:00|8360.8|8354.8|8359.3|8353.3|8362|8356|8357.3|8351.3|0
1733245200000|2024-12-03 17:00:00|8358.8|8352.8|8358.8|8352.8|8360.3|8354.3|8358.3|8352.3|0
1733245500000|2024-12-03 17:05:00|8358.5|8352.5|8363.8|8357.8|8363.8|8357.8|8357.8|8351.8|0
1733245800000|2024-12-03 17:10:00|8364|8358|8365|8359|8365.3|8359.3|8362.8|8356.8|0
1733246100000|2024-12-03 17:15:00|8364.8|8358.8|8364.3|8358.3|8365.3|8359.3|8363.3|8357.3|0
1733246400000|2024-12-03 17:20:00|8364.5|8358.5|8365.8|8359.8|8366.8|8360.8|8364.5|8358.5|0
1733246700000|2024-12-03 17:25:00|8365.5|8359.5|8366.5|8360.5|8367.3|8361.3|8364.8|8358.8|0
1733247000000|2024-12-03 17:30:00|8366.3|8360.3|8367.5|8361.5|8367.5|8361.5|8364.8|8358.8|0
1733247300000|2024-12-03 17:35:00|8367.8|8361.8|8366.3|8360.3|8368.3|8362.3|8365.5|8359.5|0
1733247600000|2024-12-03 17:40:00|8366|8360|8369.5|8363.5|8369.5|8363.5|8365.8|8359.8|0
1733247900000|2024-12-03 17:45:00|8369.8|8363.8|8369.8|8363.8|8370.8|8364.8|8368.8|8362.8|0
1733248200000|2024-12-03 17:50:00|8369.5|8363.5|8367.8|8361.8|8370.3|8364.3|8367.8|8361.8|0
1733248500000|2024-12-03 17:55:00|8367.5|8361.5|8364.8|8358.8|8368|8362|8364.8|8358.8|0
1733248800000|2024-12-03 18:00:00|8364.5|8358.5|8360.5|8354.5|8364.5|8358.5|8360.5|8354.5|0
1733249100000|2024-12-03 18:05:00|8360.8|8354.8|8358.8|8352.8|8361.3|8355.3|8358.3|8352.3|0
1733249400000|2024-12-03 18:10:00|8359.5|8353.5|8356.8|8350.8|8360.5|8354.5|8356.3|8350.3|0
1733249700000|2024-12-03 18:15:00|8357|8351|8356.3|8350.3|8358.3|8352.3|8355.5|8349.5|0
1733250000000|2024-12-03 18:20:00|8356|8350|8356.5|8350.5|8356.8|8350.8|8354.8|8348.8|0
1733250300000|2024-12-03 18:25:00|8356.8|8350.8|8356|8350|8357.3|8351.3|8355.8|8349.8|0
1733250600000|2024-12-03 18:30:00|8356.3|8350.3|8357.5|8351.5|8357.8|8351.8|8354.3|8348.3|0
1733250900000|2024-12-03 18:35:00|8357.3|8351.3|8356.3|8350.3|8357.3|8351.3|8355.5|8349.5|0
1733251200000|2024-12-03 18:40:00|8356.5|8350.5|8354.5|8348.5|8356.8|8350.8|8354.3|8348.3|0
1733251500000|2024-12-03 18:45:00|8354.8|8348.8|8355.3|8349.3|8355.8|8349.8|8353.8|8347.8|0
1733251800000|2024-12-03 18:50:00|8355|8349|8353.3|8347.3|8355.8|8349.8|8352.8|8346.8|0
1733252100000|2024-12-03 18:55:00|8353|8347|8351.3|8345.3|8353.3|8347.3|8351.3|8345.3|0
1733252400000|2024-12-03 19:00:00|8351|8345|8347.8|8341.8|8351|8345|8346.5|8340.5|0
1733252700000|2024-12-03 19:05:00|8348.3|8342.3|8347.5|8341.5|8350|8344|8347.5|8341.5|0
1733253000000|2024-12-03 19:10:00|8347.3|8341.3|8347.3|8341.3|8347.8|8341.8|8346.3|8340.3|0
1733253300000|2024-12-03 19:15:00|8346.8|8340.8|8350.8|8344.8|8350.8|8344.8|8345.3|8339.3|0
1733253600000|2024-12-03 19:20:00|8350.3|8344.3|8350.8|8344.8|8351.3|8345.3|8349|8343|0
1733253900000|2024-12-03 19:25:00|8351.3|8345.3|8353.3|8347.3|8353.3|8347.3|8351.3|8345.3|0
1733254200000|2024-12-03 19:30:00|8353.8|8347.8|8355.3|8349.3|8355.8|8349.8|8353.3|8347.3|0
1733254500000|2024-12-03 19:35:00|8354.8|8348.8|8353.8|8347.8|8354.8|8348.8|8352.8|8346.8|0
1733254800000|2024-12-03 19:40:00|8353.5|8347.5|8354.8|8348.8|8354.8|8348.8|8352.5|8346.5|0
1733255100000|2024-12-03 19:45:00|8355.3|8349.3|8356.8|8350.8|8357.3|8351.3|8355.3|8349.3|0
1733255400000|2024-12-03 19:50:00|8356.3|8350.3|8357.8|8351.8|8358.3|8352.3|8356|8350|0
1733255700000|2024-12-03 19:55:00|8358.3|8352.3|8357.8|8351.8|8358.3|8352.3|8357.3|8351.3|0
1733256000000|2024-12-03 20:00:00|8357.3|8351.3|8356.3|8350.3|8357.8|8351.8|8354.8|8348.8|0
1733256300000|2024-12-03 20:05:00|8356.8|8350.8|8356.3|8350.3|8356.8|8350.8|8355.3|8349.3|0
1733256600000|2024-12-03 20:10:00|8356|8350|8355.3|8349.3|8356|8350|8353.8|8347.8|0
1733256900000|2024-12-03 20:15:00|8354.8|8348.8|8352.3|8346.3|8354.8|8348.8|8351.8|8345.8|0
1733257200000|2024-12-03 20:20:00|8352|8346|8354.3|8348.3|8354.8|8348.8|8351.8|8345.8|0
1733257500000|2024-12-03 20:25:00|8354.5|8348.5|8354.8|8348.8|8355.8|8349.8|8353.8|8347.8|0
1733257800000|2024-12-03 20:30:00|8354.5|8348.5|8355.5|8349.5|8356|8350|8353|8347|0
1733258100000|2024-12-03 20:35:00|8355.3|8349.3|8352.3|8346.3|8355.8|8349.8|8352.3|8346.3|0
1733258400000|2024-12-03 20:40:00|8352.5|8346.5|8354.3|8348.3|8355.8|8349.8|8352.3|8346.3|0
1733258700000|2024-12-03 20:45:00|8354|8348|8356.8|8350.8|8358|8352|8353.3|8347.3|0
1733259000000|2024-12-03 20:50:00|8357.8|8351.8|8356.5|8350.5|8359.5|8353.5|8356|8350|0
1733259300000|2024-12-03 20:55:00|8356.8|8350.8|8353.5|8347.5|8356.8|8350.8|8351|8345|0
1733259600000|2024-12-03 21:00:00|8353.8|8347.8|8356.7|8350.7|8357.6|8351.6|8351.6|8345.6|0
1733259900000|2024-12-03 21:05:00|8356.6|8350.6|8358.7|8352.7|8360.2|8354.2|8356.4|8350.4|0
1733260200000|2024-12-03 21:10:00|8358.8|8352.8|8359.9|8353.9|8360.4|8354.4|8358.4|8352.4|0
1733260500000|2024-12-03 21:15:00|8360.2|8354.2|8359.4|8353.4|8363.4|8357.4|8359.4|8353.4|0
1733260800000|2024-12-03 21:20:00|8359.5|8353.5|8360.1|8354.1|8360.5|8354.5|8359.4|8353.4|0
1733261100000|2024-12-03 21:25:00|8360.3|8354.3|8362.5|8356.5|8362.5|8356.5|8359.9|8353.9|0
1733261400000|2024-12-03 21:30:00|8362.6|8356.6|8359.6|8353.6|8362.8|8356.8|8358.7|8352.7|0
1733261700000|2024-12-03 21:35:00|8359.5|8353.5|8359.3|8353.3|8359.9|8353.9|8358.7|8352.7|0
1733262000000|2024-12-03 21:40:00|8359.2|8353.2|8358.2|8352.2|8359.3|8353.3|8357.9|8351.9|0
1733262300000|2024-12-03 21:45:00|8358.3|8352.3|8358.6|8352.6|8359.1|8353.1|8358.3|8352.3|0
1733262600000|2024-12-03 21:50:00|8358.7|8352.7|8357.2|8351.2|8358.9|8352.9|8357.2|8351.2|0
1733262900000|2024-12-03 21:55:00|8357.1|8351.1|8355.6|8349.6|8357.5|8351.5|8354.9|8348.9|0
1733263200000|2024-12-03 22:00:00|8356.2|8350.2|8356.4|8350.4|8356.5|8350.5|8355.4|8349.4|0
1733263500000|2024-12-03 22:05:00|8356.3|8350.3|8356.4|8350.4|8356.5|8350.5|8356.3|8350.3|0
1733263800000|2024-12-03 22:10:00|8356.3|8350.3|8356.4|8350.4|8356.5|8350.5|8356|8350|0
1733264100000|2024-12-03 22:15:00|8356.5|8350.5|8356.5|8350.5|8356.6|8350.6|8356.3|8350.3|0
1733264400000|2024-12-03 22:20:00|8356.6|8350.6|8355.3|8349.3|8356.6|8350.6|8354.4|8348.4|0
1733264700000|2024-12-03 22:25:00|8355.2|8349.2|8354.6|8348.6|8355.2|8349.2|8353.6|8347.6|0
1733265000000|2024-12-03 22:30:00|8354.7|8348.7|8355.1|8349.1|8355.1|8349.1|8354.5|8348.5|0
1733265300000|2024-12-03 22:35:00|8355.2|8349.2|8356.7|8350.7|8356.8|8350.8|8355.2|8349.2|0
1733265600000|2024-12-03 22:40:00|8356.6|8350.6|8357|8351|8357|8351|8356.4|8350.4|0
1733265900000|2024-12-03 22:45:00|8356.9|8350.9|8356.8|8350.8|8356.9|8350.9|8356.5|8350.5|0
1733266200000|2024-12-03 22:50:00|8356.7|8350.7|8357.9|8351.9|8357.9|8351.9|8356.7|8350.7|0
1733266500000|2024-12-03 22:55:00|8358|8352|8358|8352|8358.4|8352.4|8357.9|8351.9|0
1733266800000|2024-12-03 23:00:00|8357.9|8351.9|8355.6|8349.6|8357.9|8351.9|8353|8347|0
1733267100000|2024-12-03 23:05:00|8355.7|8349.7|8355.1|8349.1|8356.5|8350.5|8354.5|8348.5|0
1733267400000|2024-12-03 23:10:00|8355.2|8349.2|8355.9|8349.9|8356.8|8350.8|8355|8349|0
1733267700000|2024-12-03 23:15:00|8356|8350|8356.2|8350.2|8356.8|8350.8|8355.7|8349.7|0
1733268000000|2024-12-03 23:20:00|8356.3|8350.3|8357|8351|8357.3|8351.3|8356.2|8350.2|0
1733268300000|2024-12-03 23:25:00|8357.1|8351.1|8357.3|8351.3|8357.6|8351.6|8357|8351|0
1733268600000|2024-12-03 23:30:00|8357.2|8351.2|8358.4|8352.4|8358.7|8352.7|8357|8351|0
1733268900000|2024-12-03 23:35:00|8358.3|8352.3|8358.3|8352.3|8359.3|8353.3|8357.7|8351.7|0
1733269200000|2024-12-03 23:40:00|8358.4|8352.4|8359.4|8353.4|8360.2|8354.2|8358.2|8352.2|0
1733269500000|2024-12-03 23:45:00|8359.3|8353.3|8360.1|8354.1|8360.7|8354.7|8358.6|8352.6|0
1733269800000|2024-12-03 23:50:00|8360.2|8354.2|8360.4|8354.4|8360.4|8354.4|8359|8353|0
1733270100000|2024-12-03 23:55:00|8360.3|8354.3|8360.4|8354.4|8360.9|8354.9|8360.1|8354.1|0
1733270400000|2024-12-04 00:00:00|8359.9|8353.9|8359.3|8353.3|8360.4|8354.4|8359.3|8353.3|0
1733270700000|2024-12-04 00:05:00|8359.2|8353.2|8359.3|8353.3|8359.9|8353.9|8359|8353|0
1733271000000|2024-12-04 00:10:00|8359.4|8353.4|8357.6|8351.6|8359.7|8353.7|8357.6|8351.6|0
1733271300000|2024-12-04 00:15:00|8357.7|8351.7|8358.4|8352.4|8359.3|8353.3|8354.3|8348.3|0
1733271600000|2024-12-04 00:20:00|8358.5|8352.5|8359.6|8353.6|8360.5|8354.5|8356.5|8350.5|0
1733271900000|2024-12-04 00:25:00|8360|8354|8359.5|8353.5|8360.3|8354.3|8358.9|8352.9|0
1733272200000|2024-12-04 00:30:00|8359.4|8353.4|8359.9|8353.9|8360.8|8354.8|8358.4|8352.4|0
1733272500000|2024-12-04 00:35:00|8359.8|8353.8|8358.2|8352.2|8359.8|8353.8|8358|8352|0
1733272800000|2024-12-04 00:40:00|8358.1|8352.1|8355.2|8349.2|8358.7|8352.7|8355.2|8349.2|0
1733273100000|2024-12-04 00:45:00|8354.8|8348.8|8357.1|8351.1|8357.1|8351.1|8352.9|8346.9|0
1733273400000|2024-12-04 00:50:00|8357.2|8351.2|8357|8351|8357.8|8351.8|8356|8350|0
1733273700000|2024-12-04 00:55:00|8357.1|8351.1|8355.8|8349.8|8358.1|8352.1|8355.8|8349.8|0
1733274000000|2024-12-04 01:00:00|8356.3|8350.3|8346.7|8340.7|8357.3|8351.3|8346.5|8340.5|0
1733274300000|2024-12-04 01:05:00|8347.2|8341.2|8342.2|8336.2|8347.5|8341.5|8342.2|8336.2|0
1733274600000|2024-12-04 01:10:00|8342|8336|8339.2|8333.2|8342.2|8336.2|8339.2|8333.2|0
1733274900000|2024-12-04 01:15:00|8339|8333|8344.2|8338.2|8344.2|8338.2|8338.7|8332.7|0
1733275200000|2024-12-04 01:20:00|8344|8338|8345|8339|8346.2|8340.2|8344|8338|0
1733275500000|2024-12-04 01:25:00|8344.2|8338.2|8341.5|8335.5|8345.5|8339.5|8341.5|8335.5|0
1733275800000|2024-12-04 01:30:00|8341.2|8335.2|8342.7|8336.7|8344.5|8338.5|8341.2|8335.2|0
1733276100000|2024-12-04 01:35:00|8343|8337|8341.7|8335.7|8343|8337|8341|8335|0
1733276400000|2024-12-04 01:40:00|8341.5|8335.5|8342.5|8336.5|8342.7|8336.7|8340.2|8334.2|0
1733276700000|2024-12-04 01:45:00|8342.7|8336.7|8341.7|8335.7|8342.7|8336.7|8341.2|8335.2|0
1733277000000|2024-12-04 01:50:00|8342.2|8336.2|8343.2|8337.2|8345|8339|8342.2|8336.2|0
1733277300000|2024-12-04 01:55:00|8343|8337|8342.7|8336.7|8344|8338|8342.2|8336.2|0
1733277600000|2024-12-04 02:00:00|8343.2|8337.2|8346.2|8340.2|8347.7|8341.7|8343.2|8337.2|0
1733277900000|2024-12-04 02:05:00|8346|8340|8345.5|8339.5|8346.5|8340.5|8345.5|8339.5|0
1733278200000|2024-12-04 02:10:00|8345.2|8339.2|8343|8337|8345.5|8339.5|8342.2|8336.2|0
1733278500000|2024-12-04 02:15:00|8343.2|8337.2|8343|8337|8343.2|8337.2|8341.7|8335.7|0
1733278800000|2024-12-04 02:20:00|8343.2|8337.2|8344.2|8338.2|8344.7|8338.7|8342.7|8336.7|0
1733279100000|2024-12-04 02:25:00|8344.5|8338.5|8344.5|8338.5|8345.2|8339.2|8343.2|8337.2|0
1733279400000|2024-12-04 02:30:00|8344.7|8338.7|8343.7|8337.7|8345|8339|8343.5|8337.5|0
1733279700000|2024-12-04 02:35:00|8343.5|8337.5|8343.7|8337.7|8345.5|8339.5|8342.7|8336.7|0
1733280000000|2024-12-04 02:40:00|8343.2|8337.2|8341.2|8335.2|8344|8338|8340.7|8334.7|0
1733280300000|2024-12-04 02:45:00|8341|8335|8342.5|8336.5|8343.2|8337.2|8341|8335|0
1733280600000|2024-12-04 02:50:00|8343|8337|8342.7|8336.7|8343.2|8337.2|8340.5|8334.5|0
1733280900000|2024-12-04 02:55:00|8343.2|8337.2|8344.2|8338.2|8344.2|8338.2|8343|8337|0
1733281200000|2024-12-04 03:00:00|8344.5|8338.5|8343.2|8337.2|8344.7|8338.7|8342.5|8336.5|0
1733281500000|2024-12-04 03:05:00|8343.7|8337.7|8343.7|8337.7|8344.2|8338.2|8342.5|8336.5|0
1733281800000|2024-12-04 03:10:00|8343.2|8337.2|8344.2|8338.2|8345.5|8339.5|8343.2|8337.2|0
1733282100000|2024-12-04 03:15:00|8344.5|8338.5|8343.5|8337.5|8344.7|8338.7|8342.5|8336.5|0
1733282400000|2024-12-04 03:20:00|8343|8337|8343|8337|8344.5|8338.5|8342.5|8336.5|0
1733282700000|2024-12-04 03:25:00|8342.7|8336.7|8342.5|8336.5|8343|8337|8341.7|8335.7|0
1733283000000|2024-12-04 03:30:00|8342.2|8336.2|8344.5|8338.5|8344.7|8338.7|8342.2|8336.2|0
1733283300000|2024-12-04 03:35:00|8344.7|8338.7|8346.7|8340.7|8347|8341|8344.7|8338.7|0
1733283600000|2024-12-04 03:40:00|8347.5|8341.5|8346.5|8340.5|8348.5|8342.5|8346.5|8340.5|0
1733283900000|2024-12-04 03:45:00|8346|8340|8347|8341|8347|8341|8345.5|8339.5|0
1733284200000|2024-12-04 03:50:00|8347.2|8341.2|8346.5|8340.5|8347.2|8341.2|8346|8340|0
1733284500000|2024-12-04 03:55:00|8346|8340|8347.2|8341.2|8348|8342|8346|8340|0
1733284800000|2024-12-04 04:00:00|8347.5|8341.5|8347.2|8341.2|8349.5|8343.5|8346.7|8340.7|0
1733285100000|2024-12-04 04:05:00|8346.7|8340.7|8346.5|8340.5|8347.2|8341.2|8346|8340|0
1733285400000|2024-12-04 04:10:00|8346.2|8340.2|8346.2|8340.2|8346.7|8340.7|8346|8340|0
1733285700000|2024-12-04 04:15:00|8346.5|8340.5|8347|8341|8348.2|8342.2|8346.5|8340.5|0
1733286000000|2024-12-04 04:20:00|8347.5|8341.5|8347.7|8341.7|8349.5|8343.5|8347.5|8341.5|0
1733286300000|2024-12-04 04:25:00|8347.5|8341.5|8347.2|8341.2|8347.7|8341.7|8347|8341|0
1733286600000|2024-12-04 04:30:00|8347|8341|8346.2|8340.2|8347.2|8341.2|8345.7|8339.7|0
1733286900000|2024-12-04 04:35:00|8346|8340|8345|8339|8346.2|8340.2|8344.7|8338.7|0
1733287200000|2024-12-04 04:40:00|8345.2|8339.2|8345.2|8339.2|8345.7|8339.7|8344.7|8338.7|0
1733287500000|2024-12-04 04:45:00|8345.5|8339.5|8346|8340|8348|8342|8344.7|8338.7|0
1733287800000|2024-12-04 04:50:00|8345.7|8339.7|8346.7|8340.7|8347.5|8341.5|8345.7|8339.7|0
1733288100000|2024-12-04 04:55:00|8346.5|8340.5|8346|8340|8347.7|8341.7|8346|8340|0
1733288400000|2024-12-04 05:00:00|8346.2|8340.2|8346.7|8340.7|8347.5|8341.5|8345.2|8339.2|0
1733288700000|2024-12-04 05:05:00|8347.2|8341.2|8345|8339|8347.7|8341.7|8345|8339|0
1733289000000|2024-12-04 05:10:00|8344|8338|8344.7|8338.7|8345.2|8339.2|8343.5|8337.5|0
1733289300000|2024-12-04 05:15:00|8344.5|8338.5|8346|8340|8346.2|8340.2|8344.2|8338.2|0
1733289600000|2024-12-04 05:20:00|8346.2|8340.2|8346.7|8340.7|8346.7|8340.7|8345.7|8339.7|0
1733289900000|2024-12-04 05:25:00|8346.5|8340.5|8346.5|8340.5|8347.7|8341.7|8346.5|8340.5|0
1733290200000|2024-12-04 05:30:00|8346.7|8340.7|8346.2|8340.2|8347.7|8341.7|8346|8340|0
1733290500000|2024-12-04 05:35:00|8346.7|8340.7|8346.7|8340.7|8348|8342|8346|8340|0
1733290800000|2024-12-04 05:40:00|8346.5|8340.5|8347.5|8341.5|8347.5|8341.5|8346|8340|0
1733291100000|2024-12-04 05:45:00|8347|8341|8346.7|8340.7|8347.2|8341.2|8346|8340|0
1733291400000|2024-12-04 05:50:00|8347|8341|8346.2|8340.2|8347|8341|8345.5|8339.5|0
1733291700000|2024-12-04 05:55:00|8346.7|8340.7|8349|8343|8349.2|8343.2|8346|8340|0
1733292000000|2024-12-04 06:00:00|8348.7|8342.7|8348.7|8342.7|8349.2|8343.2|8347.7|8341.7|0
1733292300000|2024-12-04 06:05:00|8348.5|8342.5|8347.7|8341.7|8348.5|8342.5|8347.2|8341.2|0
1733292600000|2024-12-04 06:10:00|8347.2|8341.2|8347.2|8341.2|8347.7|8341.7|8346.7|8340.7|0
1733292900000|2024-12-04 06:15:00|8347.5|8341.5|8345.7|8339.7|8347.5|8341.5|8345.5|8339.5|0
1733293200000|2024-12-04 06:20:00|8345.5|8339.5|8344.2|8338.2|8346|8340|8344.2|8338.2|0
1733293500000|2024-12-04 06:25:00|8344|8338|8343|8337|8344|8338|8341.2|8335.2|0
1733293800000|2024-12-04 06:30:00|8342.5|8336.5|8344|8338|8345|8339|8341.2|8335.2|0
1733294100000|2024-12-04 06:35:00|8343|8337|8342.5|8336.5|8343.7|8337.7|8341.7|8335.7|0
1733294400000|2024-12-04 06:40:00|8342.2|8336.2|8342|8336|8342.5|8336.5|8341.7|8335.7|0
1733294700000|2024-12-04 06:45:00|8341.7|8335.7|8344.7|8338.7|8345.2|8339.2|8341.7|8335.7|0
1733295000000|2024-12-04 06:50:00|8345|8339|8345|8339|8346|8340|8342.7|8336.7|0
1733295300000|2024-12-04 06:55:00|8344.7|8338.7|8344.5|8338.5|8345|8339|8342.7|8336.7|0
1733295600000|2024-12-04 07:00:00|8343.7|8337.7|8335|8329|8344|8338|8334.5|8328.5|0
1733295900000|2024-12-04 07:05:00|8334.7|8328.7|8336.5|8330.5|8336.5|8330.5|8334|8328|0
1733296200000|2024-12-04 07:10:00|8336.2|8330.2|8339.2|8333.2|8340|8334|8334.2|8328.2|0
1733296500000|2024-12-04 07:15:00|8339|8333|8333.2|8327.2|8339|8333|8332.7|8326.7|0
1733296800000|2024-12-04 07:20:00|8333.5|8327.5|8330.5|8324.5|8334.2|8328.2|8330.2|8324.2|0
1733297100000|2024-12-04 07:25:00|8330.2|8324.2|8337.2|8331.2|8337.5|8331.5|8330.2|8324.2|0
1733297400000|2024-12-04 07:30:00|8337.5|8331.5|8338.2|8332.2|8341|8335|8335.5|8329.5|0
1733297700000|2024-12-04 07:35:00|8338|8332|8339.7|8333.7|8339.7|8333.7|8337.2|8331.2|0
1733298000000|2024-12-04 07:40:00|8340.2|8334.2|8343.7|8337.7|8344.2|8338.2|8339.7|8333.7|0
1733298300000|2024-12-04 07:45:00|8343.2|8337.2|8341.2|8335.2|8343.7|8337.7|8338.7|8332.7|0
1733298600000|2024-12-04 07:50:00|8340.7|8334.7|8349|8343|8349|8343|8340.7|8334.7|0
1733298900000|2024-12-04 07:55:00|8349.2|8343.2|8357|8351|8357.5|8351.5|8348.2|8342.2|0
1733299200000|2024-12-04 08:00:00|8353.5|8347.5|8354.2|8348.2|8360.7|8354.7|8350.2|8344.2|0
1733299500000|2024-12-04 08:05:00|8354.7|8348.7|8344|8338|8354.7|8348.7|8343.5|8337.5|0
1733299800000|2024-12-04 08:10:00|8344.2|8338.2|8336.7|8330.7|8346.7|8340.7|8335.7|8329.7|0
1733300100000|2024-12-04 08:15:00|8337|8331|8341|8335|8342.5|8336.5|8335.5|8329.5|0
1733300400000|2024-12-04 08:20:00|8340.5|8334.5|8337.2|8331.2|8341|8335|8336|8330|0
1733300700000|2024-12-04 08:25:00|8337|8331|8343|8337|8347.5|8341.5|8337|8331|0
1733301000000|2024-12-04 08:30:00|8342.7|8336.7|8343|8337|8346.2|8340.2|8341|8335|0
1733301300000|2024-12-04 08:35:00|8342.5|8336.5|8343|8337|8346.5|8340.5|8340|8334|0
1733301600000|2024-12-04 08:40:00|8343.2|8337.2|8347|8341|8347|8341|8342.2|8336.2|0
1733301900000|2024-12-04 08:45:00|8346|8340|8342.2|8336.2|8346.5|8340.5|8341|8335|0
1733302200000|2024-12-04 08:50:00|8342.5|8336.5|8345|8339|8346|8340|8341.7|8335.7|0
1733302500000|2024-12-04 08:55:00|8345.2|8339.2|8345.7|8339.7|8347.2|8341.2|8343.7|8337.7|0
1733302800000|2024-12-04 09:00:00|8346|8340|8362|8356|8364.5|8358.5|8346|8340|0
1733303100000|2024-12-04 09:05:00|8361.7|8355.7|8357.7|8351.7|8362.7|8356.7|8352|8346|0
1733303400000|2024-12-04 09:10:00|8357.5|8351.5|8354|8348|8357.5|8351.5|8352|8346|0
1733303700000|2024-12-04 09:15:00|8354.2|8348.2|8350.5|8344.5|8355.2|8349.2|8349|8343|0
1733304000000|2024-12-04 09:20:00|8350.2|8344.2|8346|8340|8350.2|8344.2|8341|8335|0
1733304300000|2024-12-04 09:25:00|8345.5|8339.5|8341.2|8335.2|8346.5|8340.5|8340.5|8334.5|0
1733304600000|2024-12-04 09:30:00|8341|8335|8333|8327|8341.2|8335.2|8333|8327|0
1733304900000|2024-12-04 09:35:00|8333.2|8327.2|8335.5|8329.5|8337.5|8331.5|8331.5|8325.5|0
1733305200000|2024-12-04 09:40:00|8335.7|8329.7|8335.2|8329.2|8337|8331|8333.2|8327.2|0
1733305500000|2024-12-04 09:45:00|8335|8329|8330.7|8324.7|8335.5|8329.5|8329.7|8323.7|0
1733305800000|2024-12-04 09:50:00|8331|8325|8331|8325|8333.5|8327.5|8330.5|8324.5|0
1733306100000|2024-12-04 09:55:00|8330.7|8324.7|8329.2|8323.2|8332.2|8326.2|8329|8323|0
1733306400000|2024-12-04 10:00:00|8330.2|8324.2|8332|8326|8332|8326|8328|8322|0
1733306700000|2024-12-04 10:05:00|8331.5|8325.5|8335.2|8329.2|8335.5|8329.5|8330|8324|0
1733307000000|2024-12-04 10:10:00|8335.5|8329.5|8329.2|8323.2|8336|8330|8327.2|8321.2|0
1733307300000|2024-12-04 10:15:00|8329.5|8323.5|8330.5|8324.5|8333.5|8327.5|8327.5|8321.5|0
1733307600000|2024-12-04 10:20:00|8330.2|8324.2|8327.2|8321.2|8331|8325|8326.5|8320.5|0
1733307900000|2024-12-04 10:25:00|8327.5|8321.5|8329.5|8323.5|8330.5|8324.5|8326|8320|0
1733308200000|2024-12-04 10:30:00|8329.2|8323.2|8325.5|8319.5|8330|8324|8325.5|8319.5|0
1733308500000|2024-12-04 10:35:00|8325|8319|8325.7|8319.7|8326|8320|8323.5|8317.5|0
1733308800000|2024-12-04 10:40:00|8325.5|8319.5|8325.7|8319.7|8328.5|8322.5|8325|8319|0
1733309100000|2024-12-04 10:45:00|8325.5|8319.5|8329.5|8323.5|8330|8324|8324.5|8318.5|0
1733309400000|2024-12-04 10:50:00|8329.7|8323.7|8330.5|8324.5|8330.5|8324.5|8328|8322|0
1733309700000|2024-12-04 10:55:00|8331|8325|8333.7|8327.7|8334.5|8328.5|8329.5|8323.5|0
1733310000000|2024-12-04 11:00:00|8334|8328|8334.2|8328.2|8336|8330|8332.5|8326.5|0
1733310300000|2024-12-04 11:05:00|8333.5|8327.5|8331.5|8325.5|8336|8330|8331.2|8325.2|0
1733310600000|2024-12-04 11:10:00|8331.7|8325.7|8333|8327|8333.5|8327.5|8330.5|8324.5|0
1733310900000|2024-12-04 11:15:00|8333.5|8327.5|8333.2|8327.2|8336.5|8330.5|8333|8327|0
1733311200000|2024-12-04 11:20:00|8333|8327|8336.7|8330.7|8337|8331|8332.7|8326.7|0
1733311500000|2024-12-04 11:25:00|8336.5|8330.5|8341.2|8335.2|8341.5|8335.5|8336.5|8330.5|0
1733311800000|2024-12-04 11:30:00|8341|8335|8340|8334|8341.5|8335.5|8339.5|8333.5|0
1733312100000|2024-12-04 11:35:00|8340.2|8334.2|8337|8331|8341.7|8335.7|8336.5|8330.5|0
1733312400000|2024-12-04 11:40:00|8336.5|8330.5|8332.7|8326.7|8337|8331|8332.5|8326.5|0
1733312700000|2024-12-04 11:45:00|8332.5|8326.5|8337|8331|8337|8331|8331.5|8325.5|0
1733313000000|2024-12-04 11:50:00|8337.2|8331.2|8339.5|8333.5|8342.5|8336.5|8336.5|8330.5|0
1733313300000|2024-12-04 11:55:00|8340.5|8334.5|8342.2|8336.2|8342.5|8336.5|8340.2|8334.2|0
1733313600000|2024-12-04 12:00:00|8341.2|8335.2|8341.2|8335.2|8342.5|8336.5|8338|8332|0
1733313900000|2024-12-04 12:05:00|8342.5|8336.5|8337|8331|8342.5|8336.5|8337|8331|0
1733314200000|2024-12-04 12:10:00|8337.5|8331.5|8340.5|8334.5|8341.5|8335.5|8337.2|8331.2|0
1733314500000|2024-12-04 12:15:00|8340|8334|8340|8334|8340.2|8334.2|8338|8332|0
1733314800000|2024-12-04 12:20:00|8340.2|8334.2|8346|8340|8346|8340|8339.2|8333.2|0
1733315100000|2024-12-04 12:25:00|8345.7|8339.7|8343.2|8337.2|8347.5|8341.5|8342.5|8336.5|0
1733315400000|2024-12-04 12:30:00|8343|8337|8341.7|8335.7|8346|8340|8341.7|8335.7|0
1733315700000|2024-12-04 12:35:00|8341.5|8335.5|8344.7|8338.7|8345|8339|8340.7|8334.7|0
1733316000000|2024-12-04 12:40:00|8345|8339|8344.3|8338.3|8347.3|8341.3|8343.3|8337.3|0
1733316300000|2024-12-04 12:45:00|8344|8338|8344|8338|8344.8|8338.8|8342.3|8336.3|0
1733316600000|2024-12-04 12:50:00|8344.3|8338.3|8344.8|8338.8|8344.8|8338.8|8340.8|8334.8|0
1733316900000|2024-12-04 12:55:00|8344.3|8338.3|8343.5|8337.5|8346.8|8340.8|8342.3|8336.3|0
1733317200000|2024-12-04 13:00:00|8343.8|8337.8|8341.3|8335.3|8346|8340|8340.8|8334.8|0
1733317500000|2024-12-04 13:05:00|8341|8335|8341.3|8335.3|8342.3|8336.3|8336|8330|0
1733317800000|2024-12-04 13:10:00|8341|8335|8340|8334|8343.3|8337.3|8339.3|8333.3|0
1733318100000|2024-12-04 13:15:00|8340.3|8334.3|8340|8334|8340.5|8334.5|8337.8|8331.8|0
1733318400000|2024-12-04 13:20:00|8340.3|8334.3|8337.5|8331.5|8341.5|8335.5|8336.3|8330.3|0
1733318700000|2024-12-04 13:25:00|8337.8|8331.8|8338.3|8332.3|8338.8|8332.8|8336.8|8330.8|0
1733319000000|2024-12-04 13:30:00|8338.5|8332.5|8337.8|8331.8|8341.8|8335.8|8337.3|8331.3|0
1733319300000|2024-12-04 13:35:00|8337.5|8331.5|8343.5|8337.5|8344|8338|8337.3|8331.3|0
1733319600000|2024-12-04 13:40:00|8343.3|8337.3|8348.3|8342.3|8348.8|8342.8|8342.5|8336.5|0
1733319900000|2024-12-04 13:45:00|8348|8342|8345.3|8339.3|8350|8344|8345|8339|0
1733320200000|2024-12-04 13:50:00|8345.8|8339.8|8343.3|8337.3|8345.8|8339.8|8340.8|8334.8|0
1733320500000|2024-12-04 13:55:00|8343.5|8337.5|8344.8|8338.8|8347.5|8341.5|8342.8|8336.8|0
1733320800000|2024-12-04 14:00:00|8345|8339|8344.3|8338.3|8345.3|8339.3|8340.8|8334.8|0
1733321100000|2024-12-04 14:05:00|8344.8|8338.8|8341.5|8335.5|8344.8|8338.8|8341|8335|0
1733321400000|2024-12-04 14:10:00|8341.8|8335.8|8343.3|8337.3|8346.8|8340.8|8341.3|8335.3|0
1733321700000|2024-12-04 14:15:00|8343.5|8337.5|8346.3|8340.3|8346.8|8340.8|8342.5|8336.5|0
1733322000000|2024-12-04 14:20:00|8346.8|8340.8|8347|8341|8348.8|8342.8|8345.8|8339.8|0
1733322300000|2024-12-04 14:25:00|8347.3|8341.3|8347.3|8341.3|8351.3|8345.3|8346.8|8340.8|0
1733322600000|2024-12-04 14:30:00|8347|8341|8348.8|8342.8|8348.8|8342.8|8339.3|8333.3|0
1733322900000|2024-12-04 14:35:00|8349.3|8343.3|8348|8342|8350.3|8344.3|8343.8|8337.8|0
1733323200000|2024-12-04 14:40:00|8347.8|8341.8|8344|8338|8349.3|8343.3|8343.8|8337.8|0
1733323500000|2024-12-04 14:45:00|8343.5|8337.5|8347.3|8341.3|8349|8343|8341|8335|0
1733323800000|2024-12-04 14:50:00|8347.8|8341.8|8346.3|8340.3|8350.3|8344.3|8343.8|8337.8|0
1733324100000|2024-12-04 14:55:00|8346|8340|8345.5|8339.5|8346.8|8340.8|8344.3|8338.3|0
1733324400000|2024-12-04 15:00:00|8342.5|8336.5|8338.8|8332.8|8343|8337|8338.3|8332.3|0
1733324700000|2024-12-04 15:05:00|8338.3|8332.3|8333.3|8327.3|8340.8|8334.8|8333.3|8327.3|0
1733325000000|2024-12-04 15:10:00|8333.2|8327.2|8333.2|8327.2|8334.4|8328.4|8329.4|8323.4|0
1733325300000|2024-12-04 15:15:00|8332.7|8326.7|8333.2|8327.2|8333.2|8327.2|8328.7|8322.7|0
1733325600000|2024-12-04 15:20:00|8333.9|8327.9|8338.4|8332.4|8338.7|8332.7|8333.7|8327.7|0
1733325900000|2024-12-04 15:25:00|8338.7|8332.7|8340.9|8334.9|8342.9|8336.9|8336.7|8330.7|0
1733326200000|2024-12-04 15:30:00|8340.7|8334.7|8344.2|8338.2|8344.2|8338.2|8339.7|8333.7|0
1733326500000|2024-12-04 15:35:00|8343.9|8337.9|8343.7|8337.7|8349.2|8343.2|8343.2|8337.2|0
1733326800000|2024-12-04 15:40:00|8343.4|8337.4|8343.7|8337.7|8345.7|8339.7|8341.7|8335.7|0
1733327100000|2024-12-04 15:45:00|8343.2|8337.2|8342.4|8336.4|8345.7|8339.7|8341.7|8335.7|0
1733327400000|2024-12-04 15:50:00|8342.2|8336.2|8343.4|8337.4|8346.2|8340.2|8340.9|8334.9|0
1733327700000|2024-12-04 15:55:00|8343.2|8337.2|8339.2|8333.2|8344.7|8338.7|8337.4|8331.4|0
1733328000000|2024-12-04 16:00:00|8339.4|8333.4|8335.9|8329.9|8341.2|8335.2|8335.9|8329.9|0
1733328300000|2024-12-04 16:05:00|8336.2|8330.2|8335.9|8329.9|8338.2|8332.2|8333.7|8327.7|0
1733328600000|2024-12-04 16:10:00|8336.2|8330.2|8336.7|8330.7|8341.7|8335.7|8334.7|8328.7|0
1733328900000|2024-12-04 16:15:00|8336.9|8330.9|8336.9|8330.9|8337.7|8331.7|8335.7|8329.7|0
1733329200000|2024-12-04 16:20:00|8337.2|8331.2|8338.7|8332.7|8339.2|8333.2|8334.7|8328.7|0
1733329500000|2024-12-04 16:25:00|8338.2|8332.2|8340.7|8334.7|8341.2|8335.2|8337.2|8331.2|0
1733329800000|2024-12-04 16:30:00|8338.4|8332.4|8339.4|8333.4|8343.4|8337.4|8337.4|8331.4|0
1733330100000|2024-12-04 16:35:00|8338.4|8332.4|8340.4|8334.4|8341.1|8335.1|8338.4|8332.4|0
1733330400000|2024-12-04 16:40:00|8340.1|8334.1|8343.1|8337.1|8343.4|8337.4|8339.9|8333.9|0
1733330700000|2024-12-04 16:45:00|8343.4|8337.4|8346.4|8340.4|8346.4|8340.4|8343.4|8337.4|0
1733331000000|2024-12-04 16:50:00|8345.9|8339.9|8347.4|8341.4|8347.9|8341.9|8344.4|8338.4|0
1733331300000|2024-12-04 16:55:00|8347.6|8341.6|8342.9|8336.9|8347.6|8341.6|8342.4|8336.4|0
1733331600000|2024-12-04 17:00:00|8342.4|8336.4|8338.4|8332.4|8342.4|8336.4|8338.4|8332.4|0
1733331900000|2024-12-04 17:05:00|8338.1|8332.1|8337.4|8331.4|8339.1|8333.1|8336.9|8330.9|0
1733332200000|2024-12-04 17:10:00|8337.1|8331.1|8334.4|8328.4|8337.6|8331.6|8334.4|8328.4|0
1733332500000|2024-12-04 17:15:00|8334.6|8328.6|8332.4|8326.4|8335.9|8329.9|8332.4|8326.4|0
1733332800000|2024-12-04 17:20:00|8332.6|8326.6|8327.4|8321.4|8332.6|8326.6|8327.4|8321.4|0
1733333100000|2024-12-04 17:25:00|8327.9|8321.9|8326.4|8320.4|8327.9|8321.9|8325.9|8319.9|0
1733333400000|2024-12-04 17:30:00|8326.1|8320.1|8325.1|8319.1|8326.1|8320.1|8323.4|8317.4|0
1733333700000|2024-12-04 17:35:00|8324.9|8318.9|8325.1|8319.1|8325.4|8319.4|8323.1|8317.1|0
1733334000000|2024-12-04 17:40:00|8324.9|8318.9|8323.9|8317.9|8325.4|8319.4|8322.9|8316.9|0
1733334300000|2024-12-04 17:45:00|8323.4|8317.4|8325.9|8319.9|8325.9|8319.9|8322.9|8316.9|0
1733334600000|2024-12-04 17:50:00|8325.6|8319.6|8327.4|8321.4|8327.9|8321.9|8325.4|8319.4|0
1733334900000|2024-12-04 17:55:00|8327.1|8321.1|8328.4|8322.4|8329.1|8323.1|8326.9|8320.9|0
1733335200000|2024-12-04 18:00:00|8328.6|8322.6|8326.9|8320.9|8329.4|8323.4|8326.4|8320.4|0
1733335500000|2024-12-04 18:05:00|8326.4|8320.4|8327.4|8321.4|8328.4|8322.4|8326.4|8320.4|0
1733335800000|2024-12-04 18:10:00|8327.9|8321.9|8324.6|8318.6|8328.4|8322.4|8324.6|8318.6|0
1733336100000|2024-12-04 18:15:00|8324.9|8318.9|8324.4|8318.4|8325.4|8319.4|8323.4|8317.4|0
1733336400000|2024-12-04 18:20:00|8324.1|8318.1|8320.6|8314.6|8324.4|8318.4|8319.9|8313.9|0
1733336700000|2024-12-04 18:25:00|8320.9|8314.9|8320.4|8314.4|8321.9|8315.9|8320.4|8314.4|0
1733337000000|2024-12-04 18:30:00|8320.1|8314.1|8314.9|8308.9|8320.1|8314.1|8314.6|8308.6|0
1733337300000|2024-12-04 18:35:00|8314.4|8308.4|8318.4|8312.4|8318.4|8312.4|8314.4|8308.4|0
1733337600000|2024-12-04 18:40:00|8318.1|8312.1|8319.9|8313.9|8320.1|8314.1|8316.1|8310.1|0
1733337900000|2024-12-04 18:45:00|8320.4|8314.4|8321.9|8315.9|8322.4|8316.4|8319.6|8313.6|0
1733338200000|2024-12-04 18:50:00|8321.6|8315.6|8325.4|8319.4|8325.6|8319.6|8320.9|8314.9|0
1733338500000|2024-12-04 18:55:00|8324.9|8318.9|8324.4|8318.4|8327.6|8321.6|8324.4|8318.4|0
1733338800000|2024-12-04 19:00:00|8323.4|8317.4|8326.9|8320.9|8328.4|8322.4|8323.4|8317.4|0
1733339100000|2024-12-04 19:05:00|8326.6|8320.6|8327.4|8321.4|8327.9|8321.9|8325.9|8319.9|0
1733339400000|2024-12-04 19:10:00|8327.1|8321.1|8326.4|8320.4|8329.4|8323.4|8325.9|8319.9|0
1733339700000|2024-12-04 19:15:00|8326.1|8320.1|8327.4|8321.4|8327.4|8321.4|8325.4|8319.4|0
1733340000000|2024-12-04 19:20:00|8326.9|8320.9|8328.1|8322.1|8328.4|8322.4|8326.6|8320.6|0
1733340300000|2024-12-04 19:25:00|8327.9|8321.9|8325.9|8319.9|8328.9|8322.9|8324.6|8318.6|0
1733340600000|2024-12-04 19:30:00|8326.1|8320.1|8326.9|8320.9|8327.6|8321.6|8325.9|8319.9|0
1733340900000|2024-12-04 19:35:00|8326.4|8320.4|8326.6|8320.6|8328.4|8322.4|8325.9|8319.9|0
1733341200000|2024-12-04 19:40:00|8326.9|8320.9|8326.9|8320.9|8327.4|8321.4|8325.9|8319.9|0
1733341500000|2024-12-04 19:45:00|8327.4|8321.4|8326.6|8320.6|8328.9|8322.9|8326.4|8320.4|0
1733341800000|2024-12-04 19:50:00|8326.9|8320.9|8325.4|8319.4|8328.1|8322.1|8325.4|8319.4|0
1733342100000|2024-12-04 19:55:00|8325.9|8319.9|8325.4|8319.4|8326.1|8320.1|8324.9|8318.9|0
1733342400000|2024-12-04 20:00:00|8325.9|8319.9|8326.9|8320.9|8327.4|8321.4|8323.4|8317.4|0
1733342700000|2024-12-04 20:05:00|8327.1|8321.1|8327.4|8321.4|8327.9|8321.9|8326.4|8320.4|0
1733343000000|2024-12-04 20:10:00|8327.6|8321.6|8326.4|8320.4|8328.9|8322.9|8326.1|8320.1|0
1733343300000|2024-12-04 20:15:00|8326.6|8320.6|8327.9|8321.9|8328.4|8322.4|8325.9|8319.9|0
1733343600000|2024-12-04 20:20:00|8328.1|8322.1|8328.9|8322.9|8330.4|8324.4|8327.9|8321.9|0
1733343900000|2024-12-04 20:25:00|8328.6|8322.6|8325.4|8319.4|8329.6|8323.6|8324.9|8318.9|0
1733344200000|2024-12-04 20:30:00|8325.6|8319.6|8325.4|8319.4|8326.4|8320.4|8324.1|8318.1|0
1733344500000|2024-12-04 20:35:00|8325.6|8319.6|8326.9|8320.9|8327.4|8321.4|8324.9|8318.9|0
1733344800000|2024-12-04 20:40:00|8327.1|8321.1|8322.4|8316.4|8327.6|8321.6|8322.4|8316.4|0
1733345100000|2024-12-04 20:45:00|8322.6|8316.6|8327.9|8321.9|8329.4|8323.4|8322.6|8316.6|0
1733345400000|2024-12-04 20:50:00|8327.6|8321.6|8328.4|8322.4|8331.6|8325.6|8327.6|8321.6|0
1733345700000|2024-12-04 20:55:00|8327.9|8321.9|8323.6|8317.6|8327.9|8321.9|8320.4|8314.4|0
1733346000000|2024-12-04 21:00:00|8325|8319|8322.2|8316.2|8325|8319|8322|8316|0
1733346300000|2024-12-04 21:05:00|8322.1|8316.1|8323.4|8317.4|8323.4|8317.4|8322|8316|0
1733346600000|2024-12-04 21:10:00|8323.3|8317.3|8321.9|8315.9|8323.3|8317.3|8321.9|8315.9|0
1733346900000|2024-12-04 21:15:00|8321.8|8315.8|8322.2|8316.2|8322.5|8316.5|8321.4|8315.4|0
1733347200000|2024-12-04 21:20:00|8322.1|8316.1|8322.2|8316.2|8322.5|8316.5|8321.9|8315.9|0
1733347500000|2024-12-04 21:25:00|8322|8316|8321.5|8315.5|8322|8316|8321.4|8315.4|0
1733347800000|2024-12-04 21:30:00|8321.6|8315.6|8321.2|8315.2|8322|8316|8320.9|8314.9|0
1733348100000|2024-12-04 21:35:00|8321.4|8315.4|8321.7|8315.7|8321.8|8315.8|8321.4|8315.4|0
1733348400000|2024-12-04 21:40:00|8321.5|8315.5|8321.5|8315.5|8321.8|8315.8|8321.5|8315.5|0
1733348700000|2024-12-04 21:45:00|8321.4|8315.4|8321.2|8315.2|8321.8|8315.8|8320.4|8314.4|0
1733349000000|2024-12-04 21:50:00|8321|8315|8321.6|8315.6|8322.1|8316.1|8321|8315|0
1733349300000|2024-12-04 21:55:00|8321.7|8315.7|8321.5|8315.5|8322.4|8316.4|8321.2|8315.2|0
1733349600000|2024-12-04 22:00:00|8321.4|8315.4|8321.2|8315.2|8321.4|8315.4|8321.1|8315.1|0
1733349900000|2024-12-04 22:05:00|8321.4|8315.4|8321.9|8315.9|8322.1|8316.1|8321.4|8315.4|0
1733350200000|2024-12-04 22:10:00|8322|8316|8322.8|8316.8|8322.8|8316.8|8322|8316|0
1733350500000|2024-12-04 22:15:00|8322.3|8316.3|8323.3|8317.3|8323.9|8317.9|8322.3|8316.3|0
1733350800000|2024-12-04 22:20:00|8323.5|8317.5|8323.4|8317.4|8323.7|8317.7|8323.3|8317.3|0
1733351100000|2024-12-04 22:25:00|8323.3|8317.3|8323.7|8317.7|8323.7|8317.7|8323.3|8317.3|0
1733351400000|2024-12-04 22:30:00|8323.6|8317.6|8323.4|8317.4|8323.6|8317.6|8323.4|8317.4|0
1733351700000|2024-12-04 22:35:00|8323.5|8317.5|8323.5|8317.5|8323.5|8317.5|8323.2|8317.2|0
1733352000000|2024-12-04 22:40:00|8323.4|8317.4|8323.3|8317.3|8323.5|8317.5|8323.2|8317.2|0
1733352300000|2024-12-04 22:45:00|8323.2|8317.2|8323.3|8317.3|8323.5|8317.5|8323.2|8317.2|0
1733352600000|2024-12-04 22:50:00|8323.2|8317.2|8323.1|8317.1|8323.2|8317.2|8323|8317|0
1733352900000|2024-12-04 22:55:00|8323.2|8317.2|8323|8317|8323.2|8317.2|8323|8317|0
1733353200000|2024-12-04 23:00:00|8321|8315|8321.1|8315.1|8321.2|8315.2|8319.5|8313.5|0
1733353500000|2024-12-04 23:05:00|8321.2|8315.2|8321.6|8315.6|8321.6|8315.6|8320.5|8314.5|0
1733353800000|2024-12-04 23:10:00|8321.7|8315.7|8321.9|8315.9|8322|8316|8320.8|8314.8|0
1733354100000|2024-12-04 23:15:00|8322|8316|8322.7|8316.7|8323.2|8317.2|8321.9|8315.9|0
1733354400000|2024-12-04 23:20:00|8322.8|8316.8|8323.3|8317.3|8323.8|8317.8|8322.4|8316.4|0
1733354700000|2024-12-04 23:25:00|8323.2|8317.2|8322.2|8316.2|8323.3|8317.3|8321.9|8315.9|0
1733355000000|2024-12-04 23:30:00|8322.4|8316.4|8322.7|8316.7|8322.8|8316.8|8322.4|8316.4|0
1733355300000|2024-12-04 23:35:00|8322.6|8316.6|8321.1|8315.1|8322.8|8316.8|8321.1|8315.1|0
1733355600000|2024-12-04 23:40:00|8321.2|8315.2|8321.9|8315.9|8322.3|8316.3|8321|8315|0
1733355900000|2024-12-04 23:45:00|8322|8316|8322.5|8316.5|8323|8317|8321.9|8315.9|0
1733356200000|2024-12-04 23:50:00|8322.4|8316.4|8322.7|8316.7|8322.9|8316.9|8321.9|8315.9|0
1733356500000|2024-12-04 23:55:00|8322.8|8316.8|8319.2|8313.2|8322.8|8316.8|8319|8313|0
1733356800000|2024-12-05 00:00:00|8319|8313|8318.2|8312.2|8319|8313|8317.6|8311.6|0
1733357100000|2024-12-05 00:05:00|8318.1|8312.1|8317.9|8311.9|8318.5|8312.5|8317.7|8311.7|0
1733357400000|2024-12-05 00:10:00|8318|8312|8318.8|8312.8|8318.8|8312.8|8317.7|8311.7|0
1733357700000|2024-12-05 00:15:00|8318.9|8312.9|8318.5|8312.5|8321.6|8315.6|8318.4|8312.4|0
1733358000000|2024-12-05 00:20:00|8318.6|8312.6|8318.6|8312.6|8319.6|8313.6|8318.5|8312.5|0
1733358300000|2024-12-05 00:25:00|8318.7|8312.7|8316.2|8310.2|8318.7|8312.7|8316.2|8310.2|0
1733358600000|2024-12-05 00:30:00|8316.3|8310.3|8319.4|8313.4|8319.4|8313.4|8316.3|8310.3|0
1733358900000|2024-12-05 00:35:00|8319.5|8313.5|8319.5|8313.5|8320.5|8314.5|8318.6|8312.6|0
1733359200000|2024-12-05 00:40:00|8319.6|8313.6|8319.4|8313.4|8319.6|8313.6|8318.8|8312.8|0
1733359500000|2024-12-05 00:45:00|8319.5|8313.5|8319.2|8313.2|8319.5|8313.5|8318.4|8312.4|0
1733359800000|2024-12-05 00:50:00|8319.3|8313.3|8320.1|8314.1|8320.2|8314.2|8319|8313|0
1733360100000|2024-12-05 00:55:00|8319.7|8313.7|8320|8314|8320.7|8314.7|8319.5|8313.5|0
1733360400000|2024-12-05 01:00:00|8320.1|8314.1|8325.5|8319.5|8325.5|8319.5|8316.5|8310.5|0
1733360700000|2024-12-05 01:05:00|8325.7|8319.7|8328|8322|8329|8323|8325.7|8319.7|0
1733361000000|2024-12-05 01:10:00|8328.5|8322.5|8328.2|8322.2|8329|8323|8327|8321|0
1733361300000|2024-12-05 01:15:00|8328.5|8322.5|8326.7|8320.7|8329.2|8323.2|8326.5|8320.5|0
1733361600000|2024-12-05 01:20:00|8327|8321|8329|8323|8329|8323|8326|8320|0
1733361900000|2024-12-05 01:25:00|8329.2|8323.2|8329.5|8323.5|8330|8324|8328|8322|0
1733362200000|2024-12-05 01:30:00|8329.7|8323.7|8332.2|8326.2|8332.2|8326.2|8329.7|8323.7|0
1733362500000|2024-12-05 01:35:00|8332|8326|8332.5|8326.5|8333.7|8327.7|8331.5|8325.5|0
1733362800000|2024-12-05 01:40:00|8332|8326|8333.7|8327.7|8334.5|8328.5|8332|8326|0
1733363100000|2024-12-05 01:45:00|8332.2|8326.2|8332.5|8326.5|8333.2|8327.2|8331.7|8325.7|0
1733363400000|2024-12-05 01:50:00|8332.2|8326.2|8332.7|8326.7|8333.5|8327.5|8332.2|8326.2|0
1733363700000|2024-12-05 01:55:00|8332.2|8326.2|8331|8325|8333|8327|8329.2|8323.2|0
1733364000000|2024-12-05 02:00:00|8330.5|8324.5|8331.7|8325.7|8331.7|8325.7|8329.2|8323.2|0
1733364300000|2024-12-05 02:05:00|8332|8326|8334.2|8328.2|8334.2|8328.2|8331.7|8325.7|0
1733364600000|2024-12-05 02:10:00|8334.5|8328.5|8332.5|8326.5|8334.5|8328.5|8331.7|8325.7|0
1733364900000|2024-12-05 02:15:00|8332.7|8326.7|8334.2|8328.2|8334.5|8328.5|8332.2|8326.2|0
1733365200000|2024-12-05 02:20:00|8334.7|8328.7|8336.2|8330.2|8337|8331|8334.7|8328.7|0
1733365500000|2024-12-05 02:25:00|8336|8330|8335.7|8329.7|8336|8330|8334|8328|0
1733365800000|2024-12-05 02:30:00|8335.5|8329.5|8335.5|8329.5|8335.5|8329.5|8333.7|8327.7|0
1733366100000|2024-12-05 02:35:00|8335.2|8329.2|8333.5|8327.5|8335.2|8329.2|8333.2|8327.2|0
1733366400000|2024-12-05 02:40:00|8333.7|8327.7|8333.5|8327.5|8334.7|8328.7|8333|8327|0
1733366700000|2024-12-05 02:45:00|8333|8327|8327.7|8321.7|8333|8327|8327.7|8321.7|0
1733367000000|2024-12-05 02:50:00|8327.5|8321.5|8327.7|8321.7|8327.7|8321.7|8326.5|8320.5|0
1733367300000|2024-12-05 02:55:00|8327.5|8321.5|8326.7|8320.7|8327.7|8321.7|8326.5|8320.5|0
1733367600000|2024-12-05 03:00:00|8327|8321|8323.7|8317.7|8327.2|8321.2|8323.7|8317.7|0
1733367900000|2024-12-05 03:05:00|8324.5|8318.5|8326.7|8320.7|8327|8321|8324.2|8318.2|0
1733368200000|2024-12-05 03:10:00|8327|8321|8325.5|8319.5|8327.2|8321.2|8325.2|8319.2|0
1733368500000|2024-12-05 03:15:00|8325.2|8319.2|8325.7|8319.7|8327.2|8321.2|8324.7|8318.7|0
1733368800000|2024-12-05 03:20:00|8325.5|8319.5|8325.2|8319.2|8325.5|8319.5|8323.7|8317.7|0
1733369100000|2024-12-05 03:25:00|8325.7|8319.7|8325.2|8319.2|8325.7|8319.7|8324.5|8318.5|0
1733369400000|2024-12-05 03:30:00|8325|8319|8325.7|8319.7|8327.2|8321.2|8324.7|8318.7|0
1733369700000|2024-12-05 03:35:00|8325.5|8319.5|8326.2|8320.2|8326.7|8320.7|8325.2|8319.2|0
1733370000000|2024-12-05 03:40:00|8326|8320|8327.5|8321.5|8327.7|8321.7|8326|8320|0
1733370300000|2024-12-05 03:45:00|8327.7|8321.7|8327.2|8321.2|8328.7|8322.7|8327.2|8321.2|0
1733370600000|2024-12-05 03:50:00|8326.7|8320.7|8326.7|8320.7|8327.2|8321.2|8326.5|8320.5|0
1733370900000|2024-12-05 03:55:00|8327|8321|8326.7|8320.7|8327|8321|8326.2|8320.2|0
1733371200000|2024-12-05 04:00:00|8327|8321|8325.5|8319.5|8327|8321|8324.5|8318.5|0
1733371500000|2024-12-05 04:05:00|8325.2|8319.2|8325|8319|8325.7|8319.7|8325|8319|0
1733371800000|2024-12-05 04:10:00|8325.2|8319.2|8323.2|8317.2|8325.7|8319.7|8323.2|8317.2|0
1733372100000|2024-12-05 04:15:00|8323.5|8317.5|8323.7|8317.7|8324.2|8318.2|8323.5|8317.5|0
1733372400000|2024-12-05 04:20:00|8324|8318|8324.2|8318.2|8324.2|8318.2|8323.7|8317.7|0
1733372700000|2024-12-05 04:25:00|8324.5|8318.5|8322.7|8316.7|8324.5|8318.5|8322.7|8316.7|0
1733373000000|2024-12-05 04:30:00|8323|8317|8320.7|8314.7|8323|8317|8320.7|8314.7|0
1733373300000|2024-12-05 04:35:00|8320.5|8314.5|8320.2|8314.2|8320.5|8314.5|8319.7|8313.7|0
1733373600000|2024-12-05 04:40:00|8320.7|8314.7|8321.2|8315.2|8321.2|8315.2|8319.2|8313.2|0
1733373900000|2024-12-05 04:45:00|8321|8315|8319.7|8313.7|8321.7|8315.7|8319.7|8313.7|0
1733374200000|2024-12-05 04:50:00|8320.2|8314.2|8321.7|8315.7|8321.7|8315.7|8320|8314|0
1733374500000|2024-12-05 04:55:00|8322.2|8316.2|8322|8316|8322.2|8316.2|8321.2|8315.2|0
1733374800000|2024-12-05 05:00:00|8322.2|8316.2|8323.5|8317.5|8324|8318|8320.5|8314.5|0
1733375100000|2024-12-05 05:05:00|8324.2|8318.2|8322.7|8316.7|8324.5|8318.5|8321.7|8315.7|0
1733375400000|2024-12-05 05:10:00|8323|8317|8323|8317|8323|8317|8322.2|8316.2|0
1733375700000|2024-12-05 05:15:00|8323.2|8317.2|8323|8317|8323.2|8317.2|8322.5|8316.5|0
1733376000000|2024-12-05 05:20:00|8323.2|8317.2|8323.2|8317.2|8323.7|8317.7|8322.5|8316.5|0
1733376300000|2024-12-05 05:25:00|8323.5|8317.5|8321.5|8315.5|8324|8318|8320.5|8314.5|0
1733376600000|2024-12-05 05:30:00|8322|8316|8323.2|8317.2|8323.2|8317.2|8322|8316|0
1733376900000|2024-12-05 05:35:00|8322|8316|8322.7|8316.7|8324|8318|8322|8316|0
1733377200000|2024-12-05 05:40:00|8323|8317|8322.7|8316.7|8323.5|8317.5|8322.2|8316.2|0
1733377500000|2024-12-05 05:45:00|8322.5|8316.5|8323.7|8317.7|8324.2|8318.2|8322.5|8316.5|0
1733377800000|2024-12-05 05:50:00|8324|8318|8325|8319|8325|8319|8323.7|8317.7|0
1733378100000|2024-12-05 05:55:00|8324.7|8318.7|8328|8322|8328.2|8322.2|8324.5|8318.5|0
1733378400000|2024-12-05 06:00:00|8329|8323|8327.7|8321.7|8329.5|8323.5|8327.5|8321.5|0
1733378700000|2024-12-05 06:05:00|8327.5|8321.5|8327.5|8321.5|8327.7|8321.7|8326.7|8320.7|0
1733379000000|2024-12-05 06:10:00|8328|8322|8326.2|8320.2|8328|8322|8325.5|8319.5|0
1733379300000|2024-12-05 06:15:00|8326.5|8320.5|8327.5|8321.5|8328.2|8322.2|8326|8320|0
1733379600000|2024-12-05 06:20:00|8328|8322|8327.5|8321.5|8330|8324|8326|8320|0
1733379900000|2024-12-05 06:25:00|8327.7|8321.7|8328.7|8322.7|8328.7|8322.7|8326.5|8320.5|0
1733380200000|2024-12-05 06:30:00|8329|8323|8329.2|8323.2|8330|8324|8326|8320|0
1733380500000|2024-12-05 06:35:00|8329.5|8323.5|8329.7|8323.7|8331.7|8325.7|8329.5|8323.5|0
1733380800000|2024-12-05 06:40:00|8329.2|8323.2|8330.5|8324.5|8330.5|8324.5|8328|8322|0
1733381100000|2024-12-05 06:45:00|8330|8324|8327.7|8321.7|8330.5|8324.5|8327.7|8321.7|0
1733381400000|2024-12-05 06:50:00|8327.5|8321.5|8327|8321|8328|8322|8325.5|8319.5|0
1733381700000|2024-12-05 06:55:00|8327.2|8321.2|8328.7|8322.7|8329.5|8323.5|8326.2|8320.2|0
1733382000000|2024-12-05 07:00:00|8329.5|8323.5|8334.2|8328.2|8335.5|8329.5|8323.7|8317.7|0
1733382300000|2024-12-05 07:05:00|8334.7|8328.7|8329.2|8323.2|8334.7|8328.7|8328.2|8322.2|0
1733382600000|2024-12-05 07:10:00|8329.5|8323.5|8328.2|8322.2|8330.5|8324.5|8327.5|8321.5|0
1733382900000|2024-12-05 07:15:00|8328.7|8322.7|8331.2|8325.2|8331.2|8325.2|8326.5|8320.5|0
1733383200000|2024-12-05 07:20:00|8331|8325|8329.7|8323.7|8331.7|8325.7|8328.7|8322.7|0
1733383500000|2024-12-05 07:25:00|8329.2|8323.2|8329.2|8323.2|8332.5|8326.5|8329|8323|0
1733383800000|2024-12-05 07:30:00|8329|8323|8326.7|8320.7|8330.2|8324.2|8326.5|8320.5|0
1733384100000|2024-12-05 07:35:00|8327|8321|8330.5|8324.5|8330.5|8324.5|8324.7|8318.7|0
1733384400000|2024-12-05 07:40:00|8330.2|8324.2|8326.2|8320.2|8330.7|8324.7|8326|8320|0
1733384700000|2024-12-05 07:45:00|8326|8320|8326.2|8320.2|8328.2|8322.2|8324.7|8318.7|0
1733385000000|2024-12-05 07:50:00|8325.2|8319.2|8327.2|8321.2|8327.5|8321.5|8324.5|8318.5|0
1733385300000|2024-12-05 07:55:00|8327.5|8321.5|8327.7|8321.7|8330.2|8324.2|8324|8318|0
1733385600000|2024-12-05 08:00:00|8328|8322|8338.5|8332.5|8339.7|8333.7|8328|8322|0
1733385900000|2024-12-05 08:05:00|8339.2|8333.2|8333.5|8327.5|8339.2|8333.2|8329|8323|0
1733386200000|2024-12-05 08:10:00|8333|8327|8335.5|8329.5|8336.5|8330.5|8329.7|8323.7|0
1733386500000|2024-12-05 08:15:00|8335.2|8329.2|8338|8332|8341.7|8335.7|8331.5|8325.5|0
1733386800000|2024-12-05 08:20:00|8337.5|8331.5|8344.7|8338.7|8347.2|8341.2|8337.2|8331.2|0
1733387100000|2024-12-05 08:25:00|8344.5|8338.5|8346.2|8340.2|8349.5|8343.5|8344.5|8338.5|0
1733387400000|2024-12-05 08:30:00|8347|8341|8347|8341|8348|8342|8344.5|8338.5|0
1733387700000|2024-12-05 08:35:00|8346.7|8340.7|8349|8343|8350|8344|8346.7|8340.7|0
1733388000000|2024-12-05 08:40:00|8350|8344|8348|8342|8352|8346|8347.7|8341.7|0
1733388300000|2024-12-05 08:45:00|8347.7|8341.7|8345.2|8339.2|8348.7|8342.7|8342|8336|0
1733388600000|2024-12-05 08:50:00|8345.7|8339.7|8343.2|8337.2|8346.2|8340.2|8342|8336|0
1733388900000|2024-12-05 08:55:00|8342.7|8336.7|8347|8341|8347|8341|8342.5|8336.5|0
1733389200000|2024-12-05 09:00:00|8346.5|8340.5|8343.5|8337.5|8349|8343|8341.5|8335.5|0
1733389500000|2024-12-05 09:05:00|8343.7|8337.7|8340.5|8334.5|8348|8342|8339.5|8333.5|0
1733389800000|2024-12-05 09:10:00|8340|8334|8345.2|8339.2|8345.5|8339.5|8338|8332|0
1733390100000|2024-12-05 09:15:00|8345|8339|8346.5|8340.5|8346.5|8340.5|8342|8336|0
1733390400000|2024-12-05 09:20:00|8346.2|8340.2|8347|8341|8347.7|8341.7|8343.7|8337.7|0
1733390700000|2024-12-05 09:25:00|8346.7|8340.7|8347.5|8341.5|8349|8343|8346|8340|0
1733391000000|2024-12-05 09:30:00|8346.7|8340.7|8342.2|8336.2|8346.7|8340.7|8340.2|8334.2|0
1733391300000|2024-12-05 09:35:00|8341.5|8335.5|8345|8339|8345|8339|8341.5|8335.5|0
1733391600000|2024-12-05 09:40:00|8345.5|8339.5|8343.5|8337.5|8347.5|8341.5|8343.5|8337.5|0
1733391900000|2024-12-05 09:45:00|8343.7|8337.7|8341|8335|8343.7|8337.7|8338.7|8332.7|0
1733392200000|2024-12-05 09:50:00|8341.2|8335.2|8344.2|8338.2|8345|8339|8341|8335|0
1733392500000|2024-12-05 09:55:00|8344|8338|8344.7|8338.7|8347.2|8341.2|8343.2|8337.2|0
1733392800000|2024-12-05 10:00:00|8345|8339|8348.5|8342.5|8349|8343|8345|8339|0
1733393100000|2024-12-05 10:05:00|8348.7|8342.7|8346.2|8340.2|8350.2|8344.2|8346|8340|0
1733393400000|2024-12-05 10:10:00|8346.5|8340.5|8348|8342|8348|8342|8345.2|8339.2|0
1733393700000|2024-12-05 10:15:00|8347.7|8341.7|8344.5|8338.5|8348|8342|8342.7|8336.7|0
1733394000000|2024-12-05 10:20:00|8344.2|8338.2|8341|8335|8346.5|8340.5|8340.7|8334.7|0
1733394300000|2024-12-05 10:25:00|8340.7|8334.7|8340.5|8334.5|8340.7|8334.7|8337.7|8331.7|0
1733394600000|2024-12-05 10:30:00|8340.7|8334.7|8341.7|8335.7|8343|8337|8339.5|8333.5|0
1733394900000|2024-12-05 10:35:00|8342|8336|8345|8339|8345|8339|8339|8333|0
1733395200000|2024-12-05 10:40:00|8345.5|8339.5|8342.5|8336.5|8346.5|8340.5|8341.2|8335.2|0
1733395500000|2024-12-05 10:45:00|8342|8336|8335.5|8329.5|8342.2|8336.2|8333.5|8327.5|0
1733395800000|2024-12-05 10:50:00|8335.2|8329.2|8333.7|8327.7|8336|8330|8332.5|8326.5|0
1733396100000|2024-12-05 10:55:00|8333.2|8327.2|8328.5|8322.5|8334.7|8328.7|8328.5|8322.5|0
1733396400000|2024-12-05 11:00:00|8328.7|8322.7|8333.5|8327.5|8333.7|8327.7|8327.2|8321.2|0
1733396700000|2024-12-05 11:05:00|8333.2|8327.2|8328.7|8322.7|8333.2|8327.2|8327.7|8321.7|0
1733397000000|2024-12-05 11:10:00|8329|8323|8333.5|8327.5|8334.5|8328.5|8328.7|8322.7|0
1733397300000|2024-12-05 11:15:00|8333|8327|8336.2|8330.2|8336.5|8330.5|8332.5|8326.5|0
1733397600000|2024-12-05 11:20:00|8336|8330|8333.5|8327.5|8336.2|8330.2|8332.5|8326.5|0
1733397900000|2024-12-05 11:25:00|8334|8328|8333|8327|8335|8329|8332.2|8326.2|0
1733398200000|2024-12-05 11:30:00|8332.7|8326.7|8337|8331|8339|8333|8332.5|8326.5|0
1733398500000|2024-12-05 11:35:00|8337.2|8331.2|8338.7|8332.7|8340|8334|8336|8330|0
1733398800000|2024-12-05 11:40:00|8338.5|8332.5|8338.5|8332.5|8338.5|8332.5|8336.2|8330.2|0
1733399100000|2024-12-05 11:45:00|8338|8332|8336.2|8330.2|8338.7|8332.7|8334.5|8328.5|0
1733399400000|2024-12-05 11:50:00|8336|8330|8336.2|8330.2|8338|8332|8335.7|8329.7|0
1733399700000|2024-12-05 11:55:00|8336|8330|8333.7|8327.7|8337|8331|8333.7|8327.7|0
1733400000000|2024-12-05 12:00:00|8334.5|8328.5|8331.5|8325.5|8339|8333|8331.5|8325.5|0
1733400300000|2024-12-05 12:05:00|8331|8325|8332|8326|8333|8327|8330|8324|0
1733400600000|2024-12-05 12:10:00|8331.5|8325.5|8335.5|8329.5|8335.7|8329.7|8331|8325|0
1733400900000|2024-12-05 12:15:00|8335.2|8329.2|8332.5|8326.5|8336.5|8330.5|8331.5|8325.5|0
1733401200000|2024-12-05 12:20:00|8332.2|8326.2|8331.5|8325.5|8334|8328|8331|8325|0
1733401500000|2024-12-05 12:25:00|8332|8326|8327|8321|8333|8327|8324.5|8318.5|0
1733401800000|2024-12-05 12:30:00|8326.2|8320.2|8327.5|8321.5|8328|8322|8324.2|8318.2|0
1733402100000|2024-12-05 12:35:00|8327.2|8321.2|8331|8325|8331|8325|8327|8321|0
1733402400000|2024-12-05 12:40:00|8330.7|8324.7|8330.2|8324.2|8331.2|8325.2|8328.7|8322.7|0
1733402700000|2024-12-05 12:45:00|8329.9|8323.9|8329.4|8323.4|8331.7|8325.7|8328.7|8322.7|0
1733403000000|2024-12-05 12:50:00|8329.2|8323.2|8329.7|8323.7|8332.7|8326.7|8328.7|8322.7|0
1733403300000|2024-12-05 12:55:00|8330.4|8324.4|8331.4|8325.4|8332.9|8326.9|8329.7|8323.7|0
1733403600000|2024-12-05 13:00:00|8330.9|8324.9|8336.2|8330.2|8336.7|8330.7|8329.2|8323.2|0
1733403900000|2024-12-05 13:05:00|8335.7|8329.7|8331.7|8325.7|8338.2|8332.2|8330.7|8324.7|0
1733404200000|2024-12-05 13:10:00|8330.9|8324.9|8332.2|8326.2|8333.4|8327.4|8329.9|8323.9|0
1733404500000|2024-12-05 13:15:00|8332.4|8326.4|8330.9|8324.9|8332.4|8326.4|8326.7|8320.7|0
1733404800000|2024-12-05 13:20:00|8330.7|8324.7|8331.7|8325.7|8332.4|8326.4|8329.9|8323.9|0
1733405100000|2024-12-05 13:25:00|8331.2|8325.2|8332.7|8326.7|8333.7|8327.7|8330.2|8324.2|0
1733405400000|2024-12-05 13:30:00|8331.2|8325.2|8336.2|8330.2|8338.2|8332.2|8331.2|8325.2|0
1733405700000|2024-12-05 13:35:00|8336.4|8330.4|8336.9|8330.9|8340.4|8334.4|8336.4|8330.4|0
1733406000000|2024-12-05 13:40:00|8337.2|8331.2|8338.2|8332.2|8338.7|8332.7|8336.2|8330.2|0
1733406300000|2024-12-05 13:45:00|8337.7|8331.7|8335.9|8329.9|8339.2|8333.2|8334.2|8328.2|0
1733406600000|2024-12-05 13:50:00|8335.7|8329.7|8337.9|8331.9|8339.7|8333.7|8333.9|8327.9|0
1733406900000|2024-12-05 13:55:00|8337.7|8331.7|8337.9|8331.9|8338.2|8332.2|8334.7|8328.7|0
1733407200000|2024-12-05 14:00:00|8338.7|8332.7|8335.9|8329.9|8339.2|8333.2|8334.7|8328.7|0
1733407500000|2024-12-05 14:05:00|8336.2|8330.2|8340.2|8334.2|8340.2|8334.2|8335.9|8329.9|0
1733407800000|2024-12-05 14:10:00|8340.4|8334.4|8341.9|8335.9|8342.2|8336.2|8338.7|8332.7|0
1733408100000|2024-12-05 14:15:00|8341.7|8335.7|8341.4|8335.4|8342.4|8336.4|8339.9|8333.9|0
1733408400000|2024-12-05 14:20:00|8341.7|8335.7|8334.2|8328.2|8341.9|8335.9|8334.2|8328.2|0
1733408700000|2024-12-05 14:25:00|8334.7|8328.7|8331.4|8325.4|8334.7|8328.7|8330.7|8324.7|0
1733409000000|2024-12-05 14:30:00|8330.9|8324.9|8334.4|8328.4|8336.9|8330.9|8330.2|8324.2|0
1733409300000|2024-12-05 14:35:00|8334.2|8328.2|8336.7|8330.7|8337.2|8331.2|8331.7|8325.7|0
1733409600000|2024-12-05 14:40:00|8336.4|8330.4|8337.7|8331.7|8341.2|8335.2|8335.9|8329.9|0
1733409900000|2024-12-05 14:45:00|8337.9|8331.9|8337.7|8331.7|8339.7|8333.7|8332.2|8326.2|0
1733410200000|2024-12-05 14:50:00|8337.2|8331.2|8335.2|8329.2|8339.9|8333.9|8334.2|8328.2|0
1733410500000|2024-12-05 14:55:00|8334.7|8328.7|8337.7|8331.7|8337.7|8331.7|8333.7|8327.7|0
1733410800000|2024-12-05 15:00:00|8337.2|8331.2|8340.7|8334.7|8343.7|8337.7|8336.2|8330.2|0
1733411100000|2024-12-05 15:05:00|8341.2|8335.2|8338.7|8332.7|8341.7|8335.7|8338.7|8332.7|0
1733411400000|2024-12-05 15:10:00|8338.3|8332.3|8335.8|8329.8|8338.3|8332.3|8334.8|8328.8|0
1733411700000|2024-12-05 15:15:00|8336|8330|8336.5|8330.5|8336.8|8330.8|8334|8328|0
1733412000000|2024-12-05 15:20:00|8336.3|8330.3|8338|8332|8341.3|8335.3|8334.8|8328.8|0
1733412300000|2024-12-05 15:25:00|8337.8|8331.8|8334|8328|8337.8|8331.8|8333|8327|0
1733412600000|2024-12-05 15:30:00|8334.3|8328.3|8336.3|8330.3|8336.8|8330.8|8333.3|8327.3|0
1733412900000|2024-12-05 15:35:00|8336.5|8330.5|8335.3|8329.3|8336.8|8330.8|8332.8|8326.8|0
1733413200000|2024-12-05 15:40:00|8335|8329|8337.8|8331.8|8338.3|8332.3|8333.8|8327.8|0
1733413500000|2024-12-05 15:45:00|8337.5|8331.5|8342|8336|8343.8|8337.8|8337.5|8331.5|0
1733413800000|2024-12-05 15:50:00|8342.3|8336.3|8341.8|8335.8|8345|8339|8341.3|8335.3|0
1733414100000|2024-12-05 15:55:00|8341.3|8335.3|8342.8|8336.8|8343.3|8337.3|8339.3|8333.3|0
1733414400000|2024-12-05 16:00:00|8343|8337|8342.3|8336.3|8344.3|8338.3|8341.5|8335.5|0
1733414700000|2024-12-05 16:05:00|8342|8336|8342.3|8336.3|8343|8337|8340.3|8334.3|0
1733415000000|2024-12-05 16:10:00|8342|8336|8345.3|8339.3|8345.5|8339.5|8341.8|8335.8|0
1733415300000|2024-12-05 16:15:00|8344.8|8338.8|8344.8|8338.8|8345.3|8339.3|8343|8337|0
1733415600000|2024-12-05 16:20:00|8344.5|8338.5|8347.8|8341.8|8347.8|8341.8|8344.3|8338.3|0
1733415900000|2024-12-05 16:25:00|8347.3|8341.3|8353.5|8347.5|8353.5|8347.5|8346.8|8340.8|0
1733416200000|2024-12-05 16:30:00|8354|8348|8352.5|8346.5|8359.3|8353.3|8352.5|8346.5|0
1733416500000|2024-12-05 16:35:00|8352.3|8346.3|8353.3|8347.3|8353.8|8347.8|8351.5|8345.5|0
1733416800000|2024-12-05 16:40:00|8353.5|8347.5|8357.8|8351.8|8358|8352|8352.3|8346.3|0
1733417100000|2024-12-05 16:45:00|8358|8352|8357.3|8351.3|8359|8353|8356.3|8350.3|0
1733417400000|2024-12-05 16:50:00|8357|8351|8356.8|8350.8|8357.8|8351.8|8355.8|8349.8|0
1733417700000|2024-12-05 16:55:00|8356.3|8350.3|8355.8|8349.8|8357.3|8351.3|8354.3|8348.3|0
1733418000000|2024-12-05 17:00:00|8355.5|8349.5|8354.3|8348.3|8356.3|8350.3|8353.3|8347.3|0
1733418300000|2024-12-05 17:05:00|8354.5|8348.5|8357.8|8351.8|8358.3|8352.3|8354.5|8348.5|0
1733418600000|2024-12-05 17:10:00|8358|8352|8357.8|8351.8|8358.3|8352.3|8355|8349|0
1733418900000|2024-12-05 17:15:00|8357.5|8351.5|8358.3|8352.3|8358.3|8352.3|8355.8|8349.8|0
1733419200000|2024-12-05 17:20:00|8357.8|8351.8|8357.8|8351.8|8358.3|8352.3|8356.3|8350.3|0
1733419500000|2024-12-05 17:25:00|8357.3|8351.3|8360|8354|8361.3|8355.3|8357.3|8351.3|0
1733419800000|2024-12-05 17:30:00|8359.8|8353.8|8360.8|8354.8|8360.8|8354.8|8358.8|8352.8|0
1733420100000|2024-12-05 17:35:00|8360.3|8354.3|8358.8|8352.8|8360.8|8354.8|8358.3|8352.3|0
1733420400000|2024-12-05 17:40:00|8358.3|8352.3|8360|8354|8360|8354|8358|8352|0
1733420700000|2024-12-05 17:45:00|8359.8|8353.8|8363|8357|8363|8357|8359.8|8353.8|0
1733421000000|2024-12-05 17:50:00|8363.3|8357.3|8362.8|8356.8|8364|8358|8362.3|8356.3|0
1733421300000|2024-12-05 17:55:00|8362.5|8356.5|8363.3|8357.3|8363.3|8357.3|8361.3|8355.3|0
1733421600000|2024-12-05 18:00:00|8363|8357|8362.8|8356.8|8363.3|8357.3|8361|8355|0
1733421900000|2024-12-05 18:05:00|8363.3|8357.3|8361.3|8355.3|8363.8|8357.8|8361.3|8355.3|0
1733422200000|2024-12-05 18:10:00|8361.5|8355.5|8362.5|8356.5|8362.5|8356.5|8361.3|8355.3|0
1733422500000|2024-12-05 18:15:00|8362.3|8356.3|8359.3|8353.3|8363.3|8357.3|8359.3|8353.3|0
1733422800000|2024-12-05 18:20:00|8358.8|8352.8|8352.8|8346.8|8358.8|8352.8|8352.3|8346.3|0
1733423100000|2024-12-05 18:25:00|8352.3|8346.3|8355.8|8349.8|8356.5|8350.5|8351.3|8345.3|0
1733423400000|2024-12-05 18:30:00|8355.5|8349.5|8359.8|8353.8|8360.3|8354.3|8354.3|8348.3|0
1733423700000|2024-12-05 18:35:00|8360.3|8354.3|8361.3|8355.3|8361.8|8355.8|8357.8|8351.8|0
1733424000000|2024-12-05 18:40:00|8361.5|8355.5|8363.3|8357.3|8364.8|8358.8|8361.5|8355.5|0
1733424300000|2024-12-05 18:45:00|8363|8357|8361.3|8355.3|8363.3|8357.3|8361.3|8355.3|0
1733424600000|2024-12-05 18:50:00|8361.5|8355.5|8362.8|8356.8|8362.8|8356.8|8359.8|8353.8|0
1733424900000|2024-12-05 18:55:00|8362.5|8356.5|8363.8|8357.8|8364.3|8358.3|8359.8|8353.8|0
1733425200000|2024-12-05 19:00:00|8363.5|8357.5|8360|8354|8363.8|8357.8|8359.3|8353.3|0
1733425500000|2024-12-05 19:05:00|8360.3|8354.3|8363.3|8357.3|8363.8|8357.8|8359.5|8353.5|0
1733425800000|2024-12-05 19:10:00|8362.8|8356.8|8363.3|8357.3|8363.8|8357.8|8361.3|8355.3|0
1733426100000|2024-12-05 19:15:00|8363|8357|8363.8|8357.8|8363.8|8357.8|8362.3|8356.3|0
1733426400000|2024-12-05 19:20:00|8363.5|8357.5|8364.8|8358.8|8365.3|8359.3|8363.3|8357.3|0
1733426700000|2024-12-05 19:25:00|8364.5|8358.5|8359.8|8353.8|8364.5|8358.5|8359.8|8353.8|0
1733427000000|2024-12-05 19:30:00|8359.5|8353.5|8361|8355|8361.8|8355.8|8359.5|8353.5|0
1733427300000|2024-12-05 19:35:00|8360.8|8354.8|8363.3|8357.3|8363.3|8357.3|8360.8|8354.8|0
1733427600000|2024-12-05 19:40:00|8362.8|8356.8|8362.8|8356.8|8364.8|8358.8|8362|8356|0
1733427900000|2024-12-05 19:45:00|8363|8357|8362.8|8356.8|8364.3|8358.3|8361.8|8355.8|0
1733428200000|2024-12-05 19:50:00|8362.3|8356.3|8362.5|8356.5|8363.3|8357.3|8359.8|8353.8|0
1733428500000|2024-12-05 19:55:00|8362.3|8356.3|8361.3|8355.3|8363.3|8357.3|8361.3|8355.3|0
1733428800000|2024-12-05 20:00:00|8360.3|8354.3|8360.8|8354.8|8361|8355|8358.3|8352.3|0
1733429100000|2024-12-05 20:05:00|8360.3|8354.3|8361.8|8355.8|8363.3|8357.3|8360.3|8354.3|0
1733429400000|2024-12-05 20:10:00|8361.5|8355.5|8359.3|8353.3|8363.3|8357.3|8359|8353|0
1733429700000|2024-12-05 20:15:00|8359.5|8353.5|8358.3|8352.3|8360.3|8354.3|8357.5|8351.5|0
1733430000000|2024-12-05 20:20:00|8358|8352|8358|8352|8361.3|8355.3|8357.8|8351.8|0
1733430300000|2024-12-05 20:25:00|8357.8|8351.8|8356.3|8350.3|8357.8|8351.8|8354.8|8348.8|0
1733430600000|2024-12-05 20:30:00|8356|8350|8355.3|8349.3|8356.8|8350.8|8354.8|8348.8|0
1733430900000|2024-12-05 20:35:00|8355.5|8349.5|8355.3|8349.3|8357|8351|8353.8|8347.8|0
1733431200000|2024-12-05 20:40:00|8354.8|8348.8|8354.8|8348.8|8355.3|8349.3|8352.3|8346.3|0
1733431500000|2024-12-05 20:45:00|8355|8349|8351.8|8345.8|8355.3|8349.3|8351.3|8345.3|0
1733431800000|2024-12-05 20:50:00|8352.3|8346.3|8349.5|8343.5|8353.8|8347.8|8349.3|8343.3|0
1733432100000|2024-12-05 20:55:00|8350.3|8344.3|8350.1|8344.1|8351.8|8345.8|8348.5|8342.5|0
1733432400000|2024-12-05 21:00:00|8350|8344|8347.8|8341.8|8350|8344|8346.9|8340.9|0
1733432700000|2024-12-05 21:05:00|8347.9|8341.9|8346.5|8340.5|8349|8343|8346.2|8340.2|0
1733433000000|2024-12-05 21:10:00|8346.4|8340.4|8347.8|8341.8|8347.8|8341.8|8346.1|8340.1|0
1733433300000|2024-12-05 21:15:00|8347.7|8341.7|8346.2|8340.2|8348.1|8342.1|8345.3|8339.3|0
1733433600000|2024-12-05 21:20:00|8346.1|8340.1|8348|8342|8348.4|8342.4|8345.9|8339.9|0
1733433900000|2024-12-05 21:25:00|8348.1|8342.1|8350.1|8344.1|8350.6|8344.6|8348|8342|0
1733434200000|2024-12-05 21:30:00|8350.2|8344.2|8351.5|8345.5|8351.6|8345.6|8350.1|8344.1|0
1733434500000|2024-12-05 21:35:00|8351.3|8345.3|8351|8345|8351.3|8345.3|8350.7|8344.7|0
1733434800000|2024-12-05 21:40:00|8351.1|8345.1|8351.3|8345.3|8351.5|8345.5|8350.2|8344.2|0
1733435100000|2024-12-05 21:45:00|8351.4|8345.4|8351|8345|8351.5|8345.5|8350.8|8344.8|0
1733435400000|2024-12-05 21:50:00|8350.8|8344.8|8351.6|8345.6|8351.7|8345.7|8350.6|8344.6|0
1733435700000|2024-12-05 21:55:00|8351.5|8345.5|8351.1|8345.1|8351.5|8345.5|8350.8|8344.8|0
1733436000000|2024-12-05 22:00:00|8351.2|8345.2|8351|8345|8351.2|8345.2|8351|8345|0
1733436300000|2024-12-05 22:05:00|8351.2|8345.2|8351|8345|8351.2|8345.2|8351|8345|0
1733436600000|2024-12-05 22:10:00|8350.9|8344.9|8351|8345|8351|8345|8350.8|8344.8|0
1733436900000|2024-12-05 22:15:00|8350.9|8344.9|8350.3|8344.3|8350.9|8344.9|8350.2|8344.2|0
1733437200000|2024-12-05 22:20:00|8350.4|8344.4|8350.9|8344.9|8350.9|8344.9|8350.4|8344.4|0
1733437500000|2024-12-05 22:25:00|8350.8|8344.8|8350.3|8344.3|8351.1|8345.1|8349.7|8343.7|0
1733437800000|2024-12-05 22:30:00|8350.4|8344.4|8350.5|8344.5|8350.5|8344.5|8350.4|8344.4|0
1733438100000|2024-12-05 22:35:00|8350.7|8344.7|8350.9|8344.9|8351|8345|8350.7|8344.7|0
1733438400000|2024-12-05 22:40:00|8351|8345|8351|8345|8351|8345|8351|8345|0
1733438700000|2024-12-05 22:45:00|8351.1|8345.1|8351.1|8345.1|8351.1|8345.1|8351.1|8345.1|0
1733439000000|2024-12-05 22:50:00|8351|8345|8351.1|8345.1|8351.2|8345.2|8351|8345|0
1733439300000|2024-12-05 22:55:00|8351|8345|8351|8345|8351.1|8345.1|8350.9|8344.9|0
1733439600000|2024-12-05 23:00:00|8350.3|8344.3|8350.9|8344.9|8354.3|8348.3|8349.2|8343.2|0
1733439900000|2024-12-05 23:05:00|8351|8345|8347.4|8341.4|8351.6|8345.6|8347.4|8341.4|0
1733440200000|2024-12-05 23:10:00|8347.8|8341.8|8350.3|8344.3|8351.9|8345.9|8347.8|8341.8|0
1733440500000|2024-12-05 23:15:00|8350.6|8344.6|8350.8|8344.8|8351.5|8345.5|8350.5|8344.5|0
1733440800000|2024-12-05 23:20:00|8350.9|8344.9|8353.2|8347.2|8353.5|8347.5|8350.5|8344.5|0
1733441100000|2024-12-05 23:25:00|8353.3|8347.3|8353.8|8347.8|8354.6|8348.6|8353.2|8347.2|0
1733441400000|2024-12-05 23:30:00|8353.9|8347.9|8353.9|8347.9|8354.6|8348.6|8353.7|8347.7|0
1733441700000|2024-12-05 23:35:00|8353.8|8347.8|8352.6|8346.6|8353.8|8347.8|8351.9|8345.9|0
1733442000000|2024-12-05 23:40:00|8352.7|8346.7|8353.1|8347.1|8353.4|8347.4|8352.7|8346.7|0
1733442300000|2024-12-05 23:45:00|8353|8347|8354|8348|8354.5|8348.5|8352.9|8346.9|0
1733442600000|2024-12-05 23:50:00|8354.1|8348.1|8354.2|8348.2|8354.2|8348.2|8353.7|8347.7|0
1733442900000|2024-12-05 23:55:00|8354.1|8348.1|8354|8348|8354.2|8348.2|8353.4|8347.4|0
1733443200000|2024-12-06 00:00:00|8353.9|8347.9|8352.1|8346.1|8354|8348|8351.8|8345.8|0
1733443500000|2024-12-06 00:05:00|8352.2|8346.2|8350.7|8344.7|8352.6|8346.6|8350.2|8344.2|0
1733443800000|2024-12-06 00:10:00|8350.8|8344.8|8352.3|8346.3|8352.4|8346.4|8350.7|8344.7|0
1733444100000|2024-12-06 00:15:00|8352.2|8346.2|8355.8|8349.8|8355.8|8349.8|8348.9|8342.9|0
1733444400000|2024-12-06 00:20:00|8355.7|8349.7|8355.4|8349.4|8356.6|8350.6|8355.4|8349.4|0
1733444700000|2024-12-06 00:25:00|8355.3|8349.3|8354.3|8348.3|8355.4|8349.4|8353.8|8347.8|0
1733445000000|2024-12-06 00:30:00|8354.4|8348.4|8354.5|8348.5|8355.5|8349.5|8354.3|8348.3|0
1733445300000|2024-12-06 00:35:00|8354|8348|8353.5|8347.5|8354.4|8348.4|8353.3|8347.3|0
1733445600000|2024-12-06 00:40:00|8353.4|8347.4|8353.7|8347.7|8353.9|8347.9|8352.7|8346.7|0
1733445900000|2024-12-06 00:45:00|8353.8|8347.8|8355.6|8349.6|8355.6|8349.6|8352.7|8346.7|0
1733446200000|2024-12-06 00:50:00|8355.5|8349.5|8353.4|8347.4|8355.5|8349.5|8353.4|8347.4|0
1733446500000|2024-12-06 00:55:00|8353.5|8347.5|8355.5|8349.5|8355.5|8349.5|8353.5|8347.5|0
1733446800000|2024-12-06 01:00:00|8355.3|8349.3|8346.7|8340.7|8355.4|8349.4|8345|8339|0
1733447100000|2024-12-06 01:05:00|8346.5|8340.5|8346|8340|8346.7|8340.7|8345|8339|0
1733447400000|2024-12-06 01:10:00|8346.2|8340.2|8345.2|8339.2|8346.7|8340.7|8344.7|8338.7|0
1733447700000|2024-12-06 01:15:00|8344.7|8338.7|8343.7|8337.7|8346.2|8340.2|8343.7|8337.7|0
1733448000000|2024-12-06 01:20:00|8344|8338|8342|8336|8344|8338|8341.2|8335.2|0
1733448300000|2024-12-06 01:25:00|8341.7|8335.7|8341.2|8335.2|8342|8336|8341|8335|0
1733448600000|2024-12-06 01:30:00|8341.5|8335.5|8342.5|8336.5|8344.7|8338.7|8341.5|8335.5|0
1733448900000|2024-12-06 01:35:00|8342.2|8336.2|8340.7|8334.7|8343.5|8337.5|8340.7|8334.7|0
1733449200000|2024-12-06 01:40:00|8340.5|8334.5|8336.7|8330.7|8340.7|8334.7|8336.7|8330.7|0
1733449500000|2024-12-06 01:45:00|8336.5|8330.5|8334.5|8328.5|8336.7|8330.7|8334|8328|0
1733449800000|2024-12-06 01:50:00|8335.2|8329.2|8334.2|8328.2|8337.2|8331.2|8333.7|8327.7|0
1733450100000|2024-12-06 01:55:00|8334|8328|8335.5|8329.5|8336.5|8330.5|8333.5|8327.5|0
1733450400000|2024-12-06 02:00:00|8335.7|8329.7|8335.2|8329.2|8335.7|8329.7|8333.2|8327.2|0
1733450700000|2024-12-06 02:05:00|8334.7|8328.7|8335.7|8329.7|8336.5|8330.5|8334.5|8328.5|0
1733451000000|2024-12-06 02:10:00|8335|8329|8338.7|8332.7|8339|8333|8335|8329|0
1733451300000|2024-12-06 02:15:00|8338.5|8332.5|8340|8334|8340.5|8334.5|8336.7|8330.7|0
1733451600000|2024-12-06 02:20:00|8339.7|8333.7|8340.7|8334.7|8341|8335|8339.2|8333.2|0
1733451900000|2024-12-06 02:25:00|8340.5|8334.5|8344.2|8338.2|8344.5|8338.5|8338.2|8332.2|0
1733452200000|2024-12-06 02:30:00|8344.5|8338.5|8345.2|8339.2|8345.2|8339.2|8343|8337|0
1733452500000|2024-12-06 02:35:00|8345|8339|8345.2|8339.2|8345.5|8339.5|8343.2|8337.2|0
1733452800000|2024-12-06 02:40:00|8345.5|8339.5|8346.5|8340.5|8346.7|8340.7|8345.2|8339.2|0
1733453100000|2024-12-06 02:45:00|8346.2|8340.2|8342.7|8336.7|8346.5|8340.5|8342.5|8336.5|0
1733453400000|2024-12-06 02:50:00|8342.5|8336.5|8340|8334|8342.7|8336.7|8339.7|8333.7|0
1733453700000|2024-12-06 02:55:00|8339.7|8333.7|8341|8335|8341.2|8335.2|8339.7|8333.7|0
1733454000000|2024-12-06 03:00:00|8341.2|8335.2|8342.7|8336.7|8342.7|8336.7|8340|8334|0
1733454300000|2024-12-06 03:05:00|8343.2|8337.2|8344|8338|8344.2|8338.2|8343|8337|0
1733454600000|2024-12-06 03:10:00|8343.7|8337.7|8344.2|8338.2|8344.7|8338.7|8343|8337|0
1733454900000|2024-12-06 03:15:00|8343.5|8337.5|8342|8336|8344.2|8338.2|8342|8336|0
1733455200000|2024-12-06 03:20:00|8341.5|8335.5|8341.7|8335.7|8342|8336|8340.2|8334.2|0
1733455500000|2024-12-06 03:25:00|8342|8336|8341.2|8335.2|8343|8337|8341.2|8335.2|0
1733455800000|2024-12-06 03:30:00|8341.5|8335.5|8344.7|8338.7|8344.7|8338.7|8341.5|8335.5|0
1733456100000|2024-12-06 03:35:00|8344.5|8338.5|8344|8338|8344.5|8338.5|8343.5|8337.5|0
1733456400000|2024-12-06 03:40:00|8344.2|8338.2|8346.2|8340.2|8346.2|8340.2|8344|8338|0
1733456700000|2024-12-06 03:45:00|8345|8339|8344|8338|8345.2|8339.2|8343.7|8337.7|0
1733457000000|2024-12-06 03:50:00|8343.7|8337.7|8344|8338|8344.5|8338.5|8343.7|8337.7|0
1733457300000|2024-12-06 03:55:00|8343.7|8337.7|8342.5|8336.5|8343.7|8337.7|8341.5|8335.5|0
1733457600000|2024-12-06 04:00:00|8342.2|8336.2|8340.5|8334.5|8342.2|8336.2|8339.7|8333.7|0
1733457900000|2024-12-06 04:05:00|8341|8335|8340.7|8334.7|8341.2|8335.2|8339.7|8333.7|0
1733458200000|2024-12-06 04:10:00|8340.5|8334.5|8341.2|8335.2|8341.2|8335.2|8339.7|8333.7|0
1733458500000|2024-12-06 04:15:00|8341.5|8335.5|8341.5|8335.5|8341.7|8335.7|8340.5|8334.5|0
1733458800000|2024-12-06 04:20:00|8341.2|8335.2|8341.2|8335.2|8341.7|8335.7|8339.7|8333.7|0
1733459100000|2024-12-06 04:25:00|8341.5|8335.5|8339.7|8333.7|8341.5|8335.5|8339.7|8333.7|0
1733459400000|2024-12-06 04:30:00|8340.2|8334.2|8338.7|8332.7|8340.5|8334.5|8338.7|8332.7|0
1733459700000|2024-12-06 04:35:00|8338.5|8332.5|8337.2|8331.2|8339.5|8333.5|8337.2|8331.2|0
1733460000000|2024-12-06 04:40:00|8337|8331|8337.5|8331.5|8337.5|8331.5|8336|8330|0
1733460300000|2024-12-06 04:45:00|8337.2|8331.2|8336.5|8330.5|8337.2|8331.2|8335.7|8329.7|0
1733460600000|2024-12-06 04:50:00|8336.7|8330.7|8336.5|8330.5|8338.2|8332.2|8336.2|8330.2|0
1733460900000|2024-12-06 04:55:00|8336.7|8330.7|8337.2|8331.2|8338|8332|8335.7|8329.7|0
1733461200000|2024-12-06 05:00:00|8338.5|8332.5|8336.7|8330.7|8338.5|8332.5|8336|8330|0
1733461500000|2024-12-06 05:05:00|8337|8331|8336.2|8330.2|8338.2|8332.2|8336.2|8330.2|0
1733461800000|2024-12-06 05:10:00|8336|8330|8336.7|8330.7|8337.7|8331.7|8336|8330|0
1733462100000|2024-12-06 05:15:00|8337|8331|8338|8332|8338|8332|8336|8330|0
1733462400000|2024-12-06 05:20:00|8337.7|8331.7|8337.5|8331.5|8337.7|8331.7|8336|8330|0
1733462700000|2024-12-06 05:25:00|8338|8332|8338.5|8332.5|8338.5|8332.5|8337|8331|0
1733463000000|2024-12-06 05:30:00|8339|8333|8338.7|8332.7|8339.5|8333.5|8337.2|8331.2|0
1733463300000|2024-12-06 05:35:00|8339|8333|8339|8333|8339.2|8333.2|8337.7|8331.7|0
1733463600000|2024-12-06 05:40:00|8339.2|8333.2|8338.2|8332.2|8339.5|8333.5|8338.2|8332.2|0
1733463900000|2024-12-06 05:45:00|8338.5|8332.5|8336.5|8330.5|8338.7|8332.7|8336|8330|0
1733464200000|2024-12-06 05:50:00|8336.7|8330.7|8339.5|8333.5|8340.7|8334.7|8336.7|8330.7|0
1733464500000|2024-12-06 05:55:00|8339.7|8333.7|8341|8335|8341.5|8335.5|8339.2|8333.2|0
1733464800000|2024-12-06 06:00:00|8341.2|8335.2|8341.2|8335.2|8341.2|8335.2|8339|8333|0
1733465100000|2024-12-06 06:05:00|8341.5|8335.5|8341.7|8335.7|8343|8337|8340.2|8334.2|0
1733465400000|2024-12-06 06:10:00|8341.5|8335.5|8342.7|8336.7|8343|8337|8340.7|8334.7|0
1733465700000|2024-12-06 06:15:00|8343|8337|8343|8337|8343.7|8337.7|8342.2|8336.2|0
1733466000000|2024-12-06 06:20:00|8343.2|8337.2|8344.2|8338.2|8344.7|8338.7|8342.7|8336.7|0
1733466300000|2024-12-06 06:25:00|8344.5|8338.5|8344|8338|8345|8339|8343.2|8337.2|0
1733466600000|2024-12-06 06:30:00|8344.2|8338.2|8341.5|8335.5|8344.2|8338.2|8341.2|8335.2|0
1733466900000|2024-12-06 06:35:00|8342|8336|8340.7|8334.7|8342.5|8336.5|8339.7|8333.7|0
1733467200000|2024-12-06 06:40:00|8341|8335|8341|8335|8341.7|8335.7|8341|8335|0
1733467500000|2024-12-06 06:45:00|8341.2|8335.2|8340.5|8334.5|8342.2|8336.2|8340.5|8334.5|0
1733467800000|2024-12-06 06:50:00|8340.2|8334.2|8335.2|8329.2|8340.7|8334.7|8335|8329|0
1733468100000|2024-12-06 06:55:00|8335|8329|8335|8329|8336|8330|8334.5|8328.5|0
1733468400000|2024-12-06 07:00:00|8336.2|8330.2|8343.2|8337.2|8346|8340|8335|8329|0
1733468700000|2024-12-06 07:05:00|8342.7|8336.7|8345.5|8339.5|8345.5|8339.5|8342.2|8336.2|0
1733469000000|2024-12-06 07:10:00|8345.2|8339.2|8343.5|8337.5|8345.5|8339.5|8341.2|8335.2|0
1733469300000|2024-12-06 07:15:00|8342.7|8336.7|8343.2|8337.2|8345.5|8339.5|8342.7|8336.7|0
1733469600000|2024-12-06 07:20:00|8343.5|8337.5|8340.5|8334.5|8344.7|8338.7|8340.5|8334.5|0
1733469900000|2024-12-06 07:25:00|8340.7|8334.7|8338.2|8332.2|8340.7|8334.7|8338.2|8332.2|0
1733470200000|2024-12-06 07:30:00|8338|8332|8336.2|8330.2|8338.7|8332.7|8335.7|8329.7|0
1733470500000|2024-12-06 07:35:00|8336.5|8330.5|8337.7|8331.7|8338.5|8332.5|8335|8329|0
1733470800000|2024-12-06 07:40:00|8338|8332|8337.7|8331.7|8340.2|8334.2|8337.5|8331.5|0
1733471100000|2024-12-06 07:45:00|8337.5|8331.5|8341|8335|8341|8335|8337.5|8331.5|0
1733471400000|2024-12-06 07:50:00|8340.7|8334.7|8340.2|8334.2|8343.7|8337.7|8340|8334|0
1733471700000|2024-12-06 07:55:00|8340|8334|8349.7|8343.7|8349.7|8343.7|8339.7|8333.7|0
1733472000000|2024-12-06 08:00:00|8348.2|8342.2|8353.7|8347.7|8357.2|8351.2|8346.2|8340.2|0
1733472300000|2024-12-06 08:05:00|8353.2|8347.2|8345.5|8339.5|8353.2|8347.2|8342.5|8336.5|0
1733472600000|2024-12-06 08:10:00|8346|8340|8348.2|8342.2|8351.5|8345.5|8344|8338|0
1733472900000|2024-12-06 08:15:00|8347.5|8341.5|8345.5|8339.5|8350.5|8344.5|8345.5|8339.5|0
1733473200000|2024-12-06 08:20:00|8345|8339|8345.5|8339.5|8349|8343|8343.5|8337.5|0
1733473500000|2024-12-06 08:25:00|8345.2|8339.2|8342.2|8336.2|8348.7|8342.7|8342|8336|0
1733473800000|2024-12-06 08:30:00|8342|8336|8338.5|8332.5|8342.7|8336.7|8335.5|8329.5|0
1733474100000|2024-12-06 08:35:00|8338|8332|8338.2|8332.2|8339.5|8333.5|8335.5|8329.5|0
1733474400000|2024-12-06 08:40:00|8338|8332|8337.7|8331.7|8340.5|8334.5|8335|8329|0
1733474700000|2024-12-06 08:45:00|8337.5|8331.5|8337.7|8331.7|8338.2|8332.2|8333|8327|0
1733475000000|2024-12-06 08:50:00|8337.5|8331.5|8339|8333|8340.7|8334.7|8337.5|8331.5|0
1733475300000|2024-12-06 08:55:00|8338.5|8332.5|8334|8328|8340|8334|8333.2|8327.2|0
1733475600000|2024-12-06 09:00:00|8333.7|8327.7|8333.5|8327.5|8337|8331|8332|8326|0
1733475900000|2024-12-06 09:05:00|8333.2|8327.2|8336.7|8330.7|8337.7|8331.7|8332|8326|0
1733476200000|2024-12-06 09:10:00|8336.5|8330.5|8342.5|8336.5|8342.5|8336.5|8336.5|8330.5|0
1733476500000|2024-12-06 09:15:00|8342.2|8336.2|8344.7|8338.7|8345.7|8339.7|8340|8334|0
1733476800000|2024-12-06 09:20:00|8344.5|8338.5|8353|8347|8354|8348|8344.2|8338.2|0
1733477100000|2024-12-06 09:25:00|8352.5|8346.5|8350.2|8344.2|8354.5|8348.5|8349.5|8343.5|0
1733477400000|2024-12-06 09:30:00|8350.5|8344.5|8350.5|8344.5|8352.5|8346.5|8349|8343|0
1733477700000|2024-12-06 09:35:00|8350|8344|8345.7|8339.7|8351|8345|8345.5|8339.5|0
1733478000000|2024-12-06 09:40:00|8345.5|8339.5|8341|8335|8346.7|8340.7|8340.5|8334.5|0
1733478300000|2024-12-06 09:45:00|8340.5|8334.5|8347.2|8341.2|8347.5|8341.5|8340.2|8334.2|0
1733478600000|2024-12-06 09:50:00|8347|8341|8349|8343|8349.2|8343.2|8345|8339|0
1733478900000|2024-12-06 09:55:00|8348.5|8342.5|8342.2|8336.2|8349.2|8343.2|8342.2|8336.2|0
1733479200000|2024-12-06 10:00:00|8342|8336|8344.5|8338.5|8344.7|8338.7|8339.5|8333.5|0
1733479500000|2024-12-06 10:05:00|8344.2|8338.2|8347.7|8341.7|8350|8344|8343.5|8337.5|0
1733479800000|2024-12-06 10:10:00|8347.5|8341.5|8351.2|8345.2|8353|8347|8346|8340|0
1733480100000|2024-12-06 10:15:00|8351.5|8345.5|8351.5|8345.5|8354.5|8348.5|8351|8345|0
1733480400000|2024-12-06 10:20:00|8351.2|8345.2|8354.2|8348.2|8354.5|8348.5|8350.7|8344.7|0
1733480700000|2024-12-06 10:25:00|8354|8348|8355.5|8349.5|8356.5|8350.5|8351.7|8345.7|0
1733481000000|2024-12-06 10:30:00|8355.2|8349.2|8358|8352|8358|8352|8352.7|8346.7|0
1733481300000|2024-12-06 10:35:00|8357.7|8351.7|8355.7|8349.7|8358|8352|8354.5|8348.5|0
1733481600000|2024-12-06 10:40:00|8356|8350|8356|8350|8359|8353|8356|8350|0
1733481900000|2024-12-06 10:45:00|8355.7|8349.7|8357.5|8351.5|8358.5|8352.5|8353.7|8347.7|0
1733482200000|2024-12-06 10:50:00|8357.7|8351.7|8355|8349|8357.7|8351.7|8354.2|8348.2|0
1733482500000|2024-12-06 10:55:00|8355.2|8349.2|8353.5|8347.5|8356.5|8350.5|8351.7|8345.7|0
1733482800000|2024-12-06 11:00:00|8354.5|8348.5|8356.5|8350.5|8358|8352|8354|8348|0
1733483100000|2024-12-06 11:05:00|8356.2|8350.2|8353|8347|8357.5|8351.5|8352.7|8346.7|0
1733483400000|2024-12-06 11:10:00|8354|8348|8354.7|8348.7|8357|8351|8354|8348|0
1733483700000|2024-12-06 11:15:00|8354.5|8348.5|8355.2|8349.2|8357.5|8351.5|8354.5|8348.5|0
1733484000000|2024-12-06 11:20:00|8355|8349|8350.2|8344.2|8355.2|8349.2|8350|8344|0
1733484300000|2024-12-06 11:25:00|8350|8344|8350|8344|8351.5|8345.5|8349.5|8343.5|0
1733484600000|2024-12-06 11:30:00|8349.7|8343.7|8348.7|8342.7|8351.5|8345.5|8348|8342|0
1733484900000|2024-12-06 11:35:00|8348.5|8342.5|8348|8342|8349.2|8343.2|8347.2|8341.2|0
1733485200000|2024-12-06 11:40:00|8347.7|8341.7|8346|8340|8348.5|8342.5|8343.2|8337.2|0
1733485500000|2024-12-06 11:45:00|8345.7|8339.7|8341|8335|8346|8340|8341|8335|0
1733485800000|2024-12-06 11:50:00|8341.5|8335.5|8343.7|8337.7|8344.2|8338.2|8341|8335|0
1733486100000|2024-12-06 11:55:00|8344|8338|8341.7|8335.7|8345|8339|8340.7|8334.7|0
1733486400000|2024-12-06 12:00:00|8342.2|8336.2|8343.7|8337.7|8345.5|8339.5|8340.5|8334.5|0
1733486700000|2024-12-06 12:05:00|8344|8338|8339|8333|8344|8338|8338.5|8332.5|0
1733487000000|2024-12-06 12:10:00|8339.5|8333.5|8336.7|8330.7|8341|8335|8335.5|8329.5|0
1733487300000|2024-12-06 12:15:00|8336.5|8330.5|8340|8334|8341.2|8335.2|8336.5|8330.5|0
1733487600000|2024-12-06 12:20:00|8340.2|8334.2|8340.5|8334.5|8341.7|8335.7|8338.5|8332.5|0
1733487900000|2024-12-06 12:25:00|8340.7|8334.7|8342.2|8336.2|8343|8337|8339|8333|0
1733488200000|2024-12-06 12:30:00|8342|8336|8344|8338|8346|8340|8342|8336|0
1733488500000|2024-12-06 12:35:00|8343.7|8337.7|8348|8342|8348.5|8342.5|8343.5|8337.5|0
1733488800000|2024-12-06 12:40:00|8347.7|8341.7|8347.5|8341.5|8348.7|8342.7|8345.5|8339.5|0
1733489100000|2024-12-06 12:45:00|8347.2|8341.2|8347.5|8341.5|8348.7|8342.7|8345|8339|0
1733489400000|2024-12-06 12:50:00|8347.2|8341.2|8347.2|8341.2|8348.5|8342.5|8346|8340|0
1733489700000|2024-12-06 12:55:00|8347|8341|8344|8338|8347|8341|8343.7|8337.7|0
1733490000000|2024-12-06 13:00:00|8343.7|8337.7|8342.2|8336.2|8344.5|8338.5|8340.7|8334.7|0
1733490300000|2024-12-06 13:05:00|8342|8336|8345.2|8339.2|8345.5|8339.5|8340.5|8334.5|0
1733490600000|2024-12-06 13:10:00|8345|8339|8347.7|8341.7|8348.5|8342.5|8345|8339|0
1733490900000|2024-12-06 13:15:00|8348.2|8342.2|8349|8343|8349.5|8343.5|8348|8342|0
1733491200000|2024-12-06 13:20:00|8349.5|8343.5|8351.5|8345.5|8351.5|8345.5|8347.7|8341.7|0
1733491500000|2024-12-06 13:25:00|8351.2|8345.2|8352.5|8346.5|8352.5|8346.5|8351|8345|0
1733491800000|2024-12-06 13:30:00|8344.2|8338.2|8357|8351|8357|8351|8344.2|8338.2|0
1733492100000|2024-12-06 13:35:00|8356.5|8350.5|8358.7|8352.7|8358.7|8352.7|8352.2|8346.2|0
1733492400000|2024-12-06 13:40:00|8359|8353|8354.2|8348.2|8359|8353|8349.5|8343.5|0
1733492700000|2024-12-06 13:45:00|8354.5|8348.5|8353.2|8347.2|8355.5|8349.5|8350.5|8344.5|0
1733493000000|2024-12-06 13:50:00|8353|8347|8349.7|8343.7|8353|8347|8346.2|8340.2|0
1733493300000|2024-12-06 13:55:00|8349.5|8343.5|8349.5|8343.5|8350.2|8344.2|8348|8342|0
1733493600000|2024-12-06 14:00:00|8349.2|8343.2|8353.5|8347.5|8354|8348|8347.5|8341.5|0
1733493900000|2024-12-06 14:05:00|8354|8348|8356.7|8350.7|8357.5|8351.5|8352|8346|0
1733494200000|2024-12-06 14:10:00|8356.5|8350.5|8352.7|8346.7|8357.5|8351.5|8351.2|8345.2|0
1733494500000|2024-12-06 14:15:00|8352.5|8346.5|8349.5|8343.5|8352.5|8346.5|8348.7|8342.7|0
1733494800000|2024-12-06 14:20:00|8349.2|8343.2|8346.5|8340.5|8350.5|8344.5|8345.7|8339.7|0
1733495100000|2024-12-06 14:25:00|8346.7|8340.7|8345.5|8339.5|8349.2|8343.2|8344|8338|0
1733495400000|2024-12-06 14:30:00|8345.2|8339.2|8338.7|8332.7|8345.2|8339.2|8335.7|8329.7|0
1733495700000|2024-12-06 14:35:00|8338.5|8332.5|8338|8332|8338.5|8332.5|8332.5|8326.5|0
1733496000000|2024-12-06 14:40:00|8338.2|8332.2|8333.2|8327.2|8338.5|8332.5|8329|8323|0
1733496300000|2024-12-06 14:45:00|8333|8327|8331.5|8325.5|8333.5|8327.5|8328|8322|0
1733496600000|2024-12-06 14:50:00|8331.2|8325.2|8323.7|8317.7|8331.2|8325.2|8323|8317|0
1733496900000|2024-12-06 14:55:00|8324|8318|8327.7|8321.7|8327.7|8321.7|8322.2|8316.2|0
1733497200000|2024-12-06 15:00:00|8328.2|8322.2|8328.7|8322.7|8330.5|8324.5|8324|8318|0
1733497500000|2024-12-06 15:05:00|8329|8323|8333.5|8327.5|8335|8329|8328.5|8322.5|0
1733497800000|2024-12-06 15:10:00|8333.7|8327.7|8324.7|8318.7|8333.7|8327.7|8322.9|8316.9|0
1733498100000|2024-12-06 15:15:00|8325.2|8319.2|8324.2|8318.2|8325.9|8319.9|8321.2|8315.2|0
1733498400000|2024-12-06 15:20:00|8323.4|8317.4|8316.7|8310.7|8324.7|8318.7|8316.7|8310.7|0
1733498700000|2024-12-06 15:25:00|8317.2|8311.2|8318.7|8312.7|8323.9|8317.9|8316.2|8310.2|0
1733499000000|2024-12-06 15:30:00|8318.2|8312.2|8316.9|8310.9|8318.7|8312.7|8315.2|8309.2|0
1733499300000|2024-12-06 15:35:00|8317.2|8311.2|8313.4|8307.4|8320.9|8314.9|8312.9|8306.9|0
1733499600000|2024-12-06 15:40:00|8313.7|8307.7|8316.2|8310.2|8318.7|8312.7|8312.7|8306.7|0
1733499900000|2024-12-06 15:45:00|8316.7|8310.7|8315.2|8309.2|8318.9|8312.9|8314.4|8308.4|0
1733500200000|2024-12-06 15:50:00|8315.7|8309.7|8314.9|8308.9|8316.7|8310.7|8312.2|8306.2|0
1733500500000|2024-12-06 15:55:00|8315.2|8309.2|8314.7|8308.7|8317.2|8311.2|8312.4|8306.4|0
1733500800000|2024-12-06 16:00:00|8315.2|8309.2|8315.7|8309.7|8317.4|8311.4|8314.4|8308.4|0
1733501100000|2024-12-06 16:05:00|8316.7|8310.7|8310.2|8304.2|8316.7|8310.7|8309.7|8303.7|0
1733501400000|2024-12-06 16:10:00|8310.7|8304.7|8310.7|8304.7|8311.7|8305.7|8308.2|8302.2|0
1733501700000|2024-12-06 16:15:00|8310.2|8304.2|8305.7|8299.7|8311.2|8305.2|8305.2|8299.2|0
1733502000000|2024-12-06 16:20:00|8305.9|8299.9|8306.7|8300.7|8309.2|8303.2|8305.4|8299.4|0
1733502300000|2024-12-06 16:25:00|8307.2|8301.2|8308.7|8302.7|8310.7|8304.7|8305.2|8299.2|0
1733502600000|2024-12-06 16:30:00|8309.2|8303.2|8309.4|8303.4|8312.2|8306.2|8305.9|8299.9|0
1733502900000|2024-12-06 16:35:00|8309.7|8303.7|8310.7|8304.7|8313.2|8307.2|8307.7|8301.7|0
1733503200000|2024-12-06 16:40:00|8310.9|8304.9|8312.7|8306.7|8312.7|8306.7|8309.2|8303.2|0
1733503500000|2024-12-06 16:45:00|8312.2|8306.2|8309.9|8303.9|8312.7|8306.7|8309.7|8303.7|0
1733503800000|2024-12-06 16:50:00|8309.7|8303.7|8309.2|8303.2|8310.4|8304.4|8307.7|8301.7|0
1733504100000|2024-12-06 16:55:00|8308.7|8302.7|8309.2|8303.2|8310.7|8304.7|8307.2|8301.2|0
1733504400000|2024-12-06 17:00:00|8308.7|8302.7|8301.2|8295.2|8309.2|8303.2|8300.7|8294.7|0
1733504700000|2024-12-06 17:05:00|8300.9|8294.9|8302.7|8296.7|8303.7|8297.7|8300.9|8294.9|0
1733505000000|2024-12-06 17:10:00|8302.4|8296.4|8304.9|8298.9|8304.9|8298.9|8301.7|8295.7|0
1733505300000|2024-12-06 17:15:00|8304.7|8298.7|8302.2|8296.2|8305.7|8299.7|8301.9|8295.9|0
1733505600000|2024-12-06 17:20:00|8302.4|8296.4|8305.2|8299.2|8306.7|8300.7|8302.2|8296.2|0
1733505900000|2024-12-06 17:25:00|8305.7|8299.7|8304.4|8298.4|8307.7|8301.7|8304.4|8298.4|0
1733506200000|2024-12-06 17:30:00|8304.7|8298.7|8301.7|8295.7|8305.2|8299.2|8301.7|8295.7|0
1733506500000|2024-12-06 17:35:00|8301.9|8295.9|8303.4|8297.4|8304.2|8298.2|8301.7|8295.7|0
1733506800000|2024-12-06 17:40:00|8303.9|8297.9|8304.2|8298.2|8304.7|8298.7|8302.2|8296.2|0
1733507100000|2024-12-06 17:45:00|8304.4|8298.4|8302.2|8296.2|8304.7|8298.7|8301.4|8295.4|0
1733507400000|2024-12-06 17:50:00|8301.7|8295.7|8302.2|8296.2|8303.7|8297.7|8301.7|8295.7|0
1733507700000|2024-12-06 17:55:00|8302.7|8296.7|8300.2|8294.2|8303.2|8297.2|8299.7|8293.7|0
1733508000000|2024-12-06 18:00:00|8300.4|8294.4|8300.2|8294.2|8301.2|8295.2|8299.2|8293.2|0
1733508300000|2024-12-06 18:05:00|8300.4|8294.4|8302.7|8296.7|8303.7|8297.7|8300.2|8294.2|0
1733508600000|2024-12-06 18:10:00|8302.9|8296.9|8301.7|8295.7|8304.7|8298.7|8301.4|8295.4|0
1733508900000|2024-12-06 18:15:00|8301.9|8295.9|8302.7|8296.7|8303.7|8297.7|8301.4|8295.4|0
1733509200000|2024-12-06 18:20:00|8303.2|8297.2|8300.7|8294.7|8303.7|8297.7|8300.7|8294.7|0
1733509500000|2024-12-06 18:25:00|8300.4|8294.4|8298.7|8292.7|8300.7|8294.7|8298.4|8292.4|0
1733509800000|2024-12-06 18:30:00|8298.2|8292.2|8293.7|8287.7|8298.2|8292.2|8293.7|8287.7|0
1733510100000|2024-12-06 18:35:00|8293.9|8287.9|8295.2|8289.2|8296.4|8290.4|8293.9|8287.9|0
1733510400000|2024-12-06 18:40:00|8294.9|8288.9|8293.2|8287.2|8296.2|8290.2|8292.9|8286.9|0
1733510700000|2024-12-06 18:45:00|8293.4|8287.4|8296.7|8290.7|8297.2|8291.2|8293.4|8287.4|0
1733511000000|2024-12-06 18:50:00|8297.2|8291.2|8301.2|8295.2|8301.2|8295.2|8296.7|8290.7|0
1733511300000|2024-12-06 18:55:00|8301.7|8295.7|8300.7|8294.7|8302.2|8296.2|8300.4|8294.4|0
1733511600000|2024-12-06 19:00:00|8300.4|8294.4|8300.7|8294.7|8301.7|8295.7|8299.2|8293.2|0
1733511900000|2024-12-06 19:05:00|8301.2|8295.2|8299.7|8293.7|8302.2|8296.2|8299.4|8293.4|0
1733512200000|2024-12-06 19:10:00|8299.4|8293.4|8300.7|8294.7|8300.7|8294.7|8296.9|8290.9|0
1733512500000|2024-12-06 19:15:00|8300.4|8294.4|8296.2|8290.2|8300.4|8294.4|8296.2|8290.2|0
1733512800000|2024-12-06 19:20:00|8295.9|8289.9|8296.9|8290.9|8297.7|8291.7|8295.7|8289.7|0
1733513100000|2024-12-06 19:25:00|8296.7|8290.7|8297.4|8291.4|8298.7|8292.7|8295.9|8289.9|0
1733513400000|2024-12-06 19:30:00|8297.2|8291.2|8296.7|8290.7|8297.2|8291.2|8294.7|8288.7|0
1733513700000|2024-12-06 19:35:00|8296.4|8290.4|8296.7|8290.7|8297.2|8291.2|8295.4|8289.4|0
1733514000000|2024-12-06 19:40:00|8296.2|8290.2|8297.7|8291.7|8297.7|8291.7|8295.9|8289.9|0
1733514300000|2024-12-06 19:45:00|8297.2|8291.2|8298.7|8292.7|8299.7|8293.7|8295.4|8289.4|0
1733514600000|2024-12-06 19:50:00|8298.2|8292.2|8297.9|8291.9|8299.4|8293.4|8297.2|8291.2|0
1733514900000|2024-12-06 19:55:00|8297.7|8291.7|8295.4|8289.4|8297.7|8291.7|8294.7|8288.7|0
1733515200000|2024-12-06 20:00:00|8295.2|8289.2|8294.9|8288.9|8297.7|8291.7|8294.4|8288.4|0
1733515500000|2024-12-06 20:05:00|8294.7|8288.7|8295.9|8289.9|8296.2|8290.2|8294.7|8288.7|0
1733515800000|2024-12-06 20:10:00|8296.2|8290.2|8299.7|8293.7|8299.7|8293.7|8295.9|8289.9|0
1733516100000|2024-12-06 20:15:00|8300.2|8294.2|8299.4|8293.4|8300.9|8294.9|8299.2|8293.2|0
1733516400000|2024-12-06 20:20:00|8299.7|8293.7|8299.2|8293.2|8300.2|8294.2|8298.7|8292.7|0
1733516700000|2024-12-06 20:25:00|8298.9|8292.9|8300.7|8294.7|8300.9|8294.9|8298.7|8292.7|0
1733517000000|2024-12-06 20:30:00|8300.2|8294.2|8299.2|8293.2|8300.7|8294.7|8298.2|8292.2|0
1733517300000|2024-12-06 20:35:00|8298.9|8292.9|8300.7|8294.7|8300.7|8294.7|8298.9|8292.9|0
1733517600000|2024-12-06 20:40:00|8300.2|8294.2|8297.7|8291.7|8300.2|8294.2|8297.2|8291.2|0
1733517900000|2024-12-06 20:45:00|8297.4|8291.4|8299.2|8293.2|8299.4|8293.4|8297.4|8291.4|0
1733518200000|2024-12-06 20:50:00|8300.7|8294.7|8307.9|8301.9|8308.2|8302.2|8300.7|8294.7|0
1733518500000|2024-12-06 20:55:00|8307.7|8301.7|8303.4|8297.4|8307.7|8301.7|8301.9|8295.9|0
1733518800000|2024-12-06 21:00:00|8303.1|8297.1|8302.2|8296.2|8304.4|8298.4|8302|8296|0
1733519100000|2024-12-06 21:05:00|8302.3|8296.3|8303|8297|8303.6|8297.6|8301.9|8295.9|0
1733519400000|2024-12-06 21:10:00|8303.1|8297.1|8302.9|8296.9|8303.2|8297.2|8302.7|8296.7|0
1733519700000|2024-12-06 21:15:00|8302.8|8296.8|8307.7|8301.7|8308.3|8302.3|8302.8|8296.8|0
1733520000000|2024-12-06 21:20:00|8307.6|8301.6|8306|8300|8307.7|8301.7|8305.5|8299.5|0
1733520300000|2024-12-06 21:25:00|8305.9|8299.9|8305|8299|8306.5|8300.5|8304.8|8298.8|0
1733520600000|2024-12-06 21:30:00|8304.8|8298.8|8304.6|8298.6|8305|8299|8304.4|8298.4|0
1733520900000|2024-12-06 21:35:00|8304.7|8298.7|8304.7|8298.7|8305.2|8299.2|8304.4|8298.4|0
1733521200000|2024-12-06 21:40:00|8304.6|8298.6|8304|8298|8304.6|8298.6|8304|8298|0
1733521500000|2024-12-06 21:45:00|8303.9|8297.9|8304.6|8298.6|8304.6|8298.6|8303.7|8297.7|0
1733521800000|2024-12-06 21:50:00|8304.5|8298.5|8304.8|8298.8|8304.8|8298.8|8304.3|8298.3|0
1733522100000|2024-12-06 21:55:00|8304.7|8298.7|8304.9|8298.9|8304.9|8298.9|8304.3|8298.3|0
1733564700000|2024-12-07 09:45:00|8307.8|8301.8|8307.8|8301.8|8307.8|8301.8|8307.8|8301.8|0
1733585400000|2024-12-07 15:30:00|8307.7|8301.7|8307.5|8301.5|8307.7|8301.7|8307.5|8301.5|0
1733590500000|2024-12-07 16:55:00|8307.4|8301.4|8307.4|8301.4|8307.4|8301.4|8307.4|8301.4|0
1733595300000|2024-12-07 18:15:00|8306.4|8300.4|8306.4|8300.4|8306.4|8300.4|8306.4|8300.4|0
1733652900000|2024-12-08 10:15:00|8306.2|8300.2|8306.2|8300.2|8306.2|8300.2|8306.2|8300.2|0
1733694600000|2024-12-08 21:50:00|8306.5|8300.5|8306.5|8300.5|8306.5|8300.5|8306.5|8300.5|0
1733696400000|2024-12-08 22:20:00|8307.7|8301.7|8307.7|8301.7|8307.7|8301.7|8307.7|8301.7|0
1733697000000|2024-12-08 22:30:00|8308.4|8302.4|8308.4|8302.4|8308.4|8302.4|8308.4|8302.4|0
1733698800000|2024-12-08 23:00:00|8304.6|8298.6|8308.2|8302.2|8308.7|8302.7|8304.6|8298.6|0
1733699100000|2024-12-08 23:05:00|8308.4|8302.4|8309.7|8303.7|8311.2|8305.2|8308.3|8302.3|0
1733699400000|2024-12-08 23:10:00|8309.6|8303.6|8310.1|8304.1|8310.1|8304.1|8308.3|8302.3|0
1733699700000|2024-12-08 23:15:00|8310|8304|8310.7|8304.7|8311.2|8305.2|8309.9|8303.9|0
1733700000000|2024-12-08 23:20:00|8310.6|8304.6|8315.6|8309.6|8315.6|8309.6|8310.4|8304.4|0
1733700300000|2024-12-08 23:25:00|8315.7|8309.7|8314.9|8308.9|8316.1|8310.1|8314.9|8308.9|0
1733700600000|2024-12-08 23:30:00|8314.8|8308.8|8315.7|8309.7|8316.3|8310.3|8314.6|8308.6|0
1733700900000|2024-12-08 23:35:00|8316|8310|8317.8|8311.8|8318.1|8312.1|8316|8310|0
1733701200000|2024-12-08 23:40:00|8317.7|8311.7|8317.7|8311.7|8318.4|8312.4|8316.9|8310.9|0
1733701500000|2024-12-08 23:45:00|8317.8|8311.8|8318.3|8312.3|8318.9|8312.9|8316.7|8310.7|0
1733701800000|2024-12-08 23:50:00|8318.4|8312.4|8315.6|8309.6|8319.5|8313.5|8315.6|8309.6|0
1733702100000|2024-12-08 23:55:00|8315.7|8309.7|8314.1|8308.1|8316.5|8310.5|8314.1|8308.1|0
1733702400000|2024-12-09 00:00:00|8314|8308|8311.9|8305.9|8314|8308|8311.4|8305.4|0
1733702700000|2024-12-09 00:05:00|8312|8306|8313|8307|8313|8307|8311|8305|0
1733703000000|2024-12-09 00:10:00|8312.8|8306.8|8311.4|8305.4|8313.3|8307.3|8311.1|8305.1|0
1733703300000|2024-12-09 00:15:00|8311.3|8305.3|8310.6|8304.6|8311.7|8305.7|8307.2|8301.2|0
1733703600000|2024-12-09 00:20:00|8310.7|8304.7|8311.4|8305.4|8311.7|8305.7|8310.4|8304.4|0
1733703900000|2024-12-09 00:25:00|8311.3|8305.3|8306.6|8300.6|8311.5|8305.5|8306.6|8300.6|0
1733704200000|2024-12-09 00:30:00|8305.8|8299.8|8307.9|8301.9|8308.7|8302.7|8305.7|8299.7|0
1733704500000|2024-12-09 00:35:00|8308|8302|8306.6|8300.6|8308.1|8302.1|8305.7|8299.7|0
1733704800000|2024-12-09 00:40:00|8306.7|8300.7|8307.1|8301.1|8307.4|8301.4|8306.3|8300.3|0
1733705100000|2024-12-09 00:45:00|8307.2|8301.2|8307.4|8301.4|8308.3|8302.3|8307.2|8301.2|0
1733705400000|2024-12-09 00:50:00|8307.3|8301.3|8306.6|8300.6|8308.3|8302.3|8306.5|8300.5|0
1733705700000|2024-12-09 00:55:00|8306.2|8300.2|8306.9|8300.9|8307.4|8301.4|8306.2|8300.2|0
1733706000000|2024-12-09 01:00:00|8307|8301|8301.5|8295.5|8307.8|8301.8|8301.5|8295.5|0
1733706300000|2024-12-09 01:05:00|8301.3|8295.3|8303.3|8297.3|8305.3|8299.3|8300.3|8294.3|0
1733706600000|2024-12-09 01:10:00|8302.8|8296.8|8301|8295|8303|8297|8300.8|8294.8|0
1733706900000|2024-12-09 01:15:00|8301.3|8295.3|8298.3|8292.3|8301.3|8295.3|8298.3|8292.3|0
1733707200000|2024-12-09 01:20:00|8298.8|8292.8|8299|8293|8299.3|8293.3|8297.8|8291.8|0
1733707500000|2024-12-09 01:25:00|8299.3|8293.3|8300|8294|8300.8|8294.8|8298.3|8292.3|0
1733707800000|2024-12-09 01:30:00|8300.3|8294.3|8302.8|8296.8|8303.3|8297.3|8300|8294|0
1733708100000|2024-12-09 01:35:00|8302.3|8296.3|8304.5|8298.5|8305.5|8299.5|8302|8296|0
1733708400000|2024-12-09 01:40:00|8304.8|8298.8|8305.8|8299.8|8306.5|8300.5|8304|8298|0
1733708700000|2024-12-09 01:45:00|8306|8300|8306.8|8300.8|8307|8301|8305.8|8299.8|0
1733709000000|2024-12-09 01:50:00|8306.5|8300.5|8304.8|8298.8|8306.8|8300.8|8303.8|8297.8|0
1733709300000|2024-12-09 01:55:00|8304.5|8298.5|8307.3|8301.3|8307.3|8301.3|8304.5|8298.5|0
1733709600000|2024-12-09 02:00:00|8306.8|8300.8|8309.5|8303.5|8310.5|8304.5|8306.8|8300.8|0
1733709900000|2024-12-09 02:05:00|8309.8|8303.8|8309.5|8303.5|8310.3|8304.3|8309.3|8303.3|0
1733710200000|2024-12-09 02:10:00|8309.8|8303.8|8311.5|8305.5|8311.5|8305.5|8309.3|8303.3|0
1733710500000|2024-12-09 02:15:00|8312|8306|8311.5|8305.5|8312.5|8306.5|8309.3|8303.3|0
1733710800000|2024-12-09 02:20:00|8311.3|8305.3|8312.3|8306.3|8312.5|8306.5|8310.8|8304.8|0
1733711100000|2024-12-09 02:25:00|8312|8306|8312.5|8306.5|8313|8307|8310.3|8304.3|0
1733711400000|2024-12-09 02:30:00|8312.8|8306.8|8311.8|8305.8|8312.8|8306.8|8310.8|8304.8|0
1733711700000|2024-12-09 02:35:00|8311.5|8305.5|8308|8302|8312.3|8306.3|8308|8302|0
1733712000000|2024-12-09 02:40:00|8307.8|8301.8|8309|8303|8309|8303|8305.3|8299.3|0
1733712300000|2024-12-09 02:45:00|8309.3|8303.3|8309.3|8303.3|8310|8304|8308.8|8302.8|0
1733712600000|2024-12-09 02:50:00|8309.8|8303.8|8308|8302|8310.3|8304.3|8308|8302|0
1733712900000|2024-12-09 02:55:00|8307.8|8301.8|8307.5|8301.5|8307.8|8301.8|8306.8|8300.8|0
1733713200000|2024-12-09 03:00:00|8307.8|8301.8|8306.5|8300.5|8308|8302|8305.3|8299.3|0
1733713500000|2024-12-09 03:05:00|8306.8|8300.8|8307|8301|8307.3|8301.3|8306|8300|0
1733713800000|2024-12-09 03:10:00|8307.3|8301.3|8306.3|8300.3|8307.8|8301.8|8305.3|8299.3|0
1733714100000|2024-12-09 03:15:00|8305.8|8299.8|8306.3|8300.3|8306.3|8300.3|8305.3|8299.3|0
1733714400000|2024-12-09 03:20:00|8306.5|8300.5|8303.5|8297.5|8306.5|8300.5|8303.3|8297.3|0
1733714700000|2024-12-09 03:25:00|8303.3|8297.3|8303.8|8297.8|8304.8|8298.8|8303.3|8297.3|0
1733715000000|2024-12-09 03:30:00|8304|8298|8305|8299|8305|8299|8304|8298|0
1733715300000|2024-12-09 03:35:00|8304.8|8298.8|8305.3|8299.3|8305.3|8299.3|8303|8297|0
1733715600000|2024-12-09 03:40:00|8304.8|8298.8|8305.3|8299.3|8305.5|8299.5|8304.5|8298.5|0
1733715900000|2024-12-09 03:45:00|8305|8299|8305|8299|8305.3|8299.3|8303.8|8297.8|0
1733716200000|2024-12-09 03:50:00|8305.3|8299.3|8304.3|8298.3|8305.3|8299.3|8303.5|8297.5|0
1733716500000|2024-12-09 03:55:00|8304|8298|8304.5|8298.5|8304.5|8298.5|8303.5|8297.5|0
1733716800000|2024-12-09 04:00:00|8303.8|8297.8|8303|8297|8304.5|8298.5|8303|8297|0
1733717100000|2024-12-09 04:05:00|8303.5|8297.5|8304|8298|8304|8298|8302.3|8296.3|0
1733717400000|2024-12-09 04:10:00|8304.3|8298.3|8304|8298|8304.8|8298.8|8303.8|8297.8|0
1733717700000|2024-12-09 04:15:00|8304.5|8298.5|8306.3|8300.3|8306.5|8300.5|8304.5|8298.5|0
1733718000000|2024-12-09 04:20:00|8306.5|8300.5|8306.5|8300.5|8307|8301|8305.5|8299.5|0
1733718300000|2024-12-09 04:25:00|8306.8|8300.8|8306.5|8300.5|8307.3|8301.3|8306.5|8300.5|0
1733718600000|2024-12-09 04:30:00|8307|8301|8307.5|8301.5|8307.8|8301.8|8306.8|8300.8|0
1733718900000|2024-12-09 04:35:00|8307.8|8301.8|8308.8|8302.8|8308.8|8302.8|8307.5|8301.5|0
1733719200000|2024-12-09 04:40:00|8309.3|8303.3|8309.5|8303.5|8310.5|8304.5|8308.5|8302.5|0
1733719500000|2024-12-09 04:45:00|8310|8304|8310|8304|8310.8|8304.8|8310|8304|0
1733719800000|2024-12-09 04:50:00|8309.3|8303.3|8310.8|8304.8|8310.8|8304.8|8309|8303|0
1733720100000|2024-12-09 04:55:00|8310.5|8304.5|8311|8305|8311|8305|8309.3|8303.3|0
1733720400000|2024-12-09 05:00:00|8310.8|8304.8|8312|8306|8312.8|8306.8|8309.8|8303.8|0
1733720700000|2024-12-09 05:05:00|8311.8|8305.8|8313.3|8307.3|8314|8308|8311.5|8305.5|0
1733721000000|2024-12-09 05:10:00|8313|8307|8313.5|8307.5|8314.5|8308.5|8312.8|8306.8|0
1733721300000|2024-12-09 05:15:00|8313.3|8307.3|8312.5|8306.5|8313.5|8307.5|8311.8|8305.8|0
1733721600000|2024-12-09 05:20:00|8313|8307|8311.8|8305.8|8313|8307|8311.3|8305.3|0
1733721900000|2024-12-09 05:25:00|8311.3|8305.3|8311.5|8305.5|8311.5|8305.5|8310.3|8304.3|0
1733722200000|2024-12-09 05:30:00|8311.8|8305.8|8310.8|8304.8|8312.3|8306.3|8309.8|8303.8|0
1733722500000|2024-12-09 05:35:00|8311|8305|8309.8|8303.8|8312|8306|8309.5|8303.5|0
1733722800000|2024-12-09 05:40:00|8310.5|8304.5|8313.8|8307.8|8313.8|8307.8|8310.5|8304.5|0
1733723100000|2024-12-09 05:45:00|8312.5|8306.5|8312|8306|8313.5|8307.5|8312|8306|0
1733723400000|2024-12-09 05:50:00|8311.8|8305.8|8313|8307|8313|8307|8311.3|8305.3|0
1733723700000|2024-12-09 05:55:00|8312.3|8306.3|8313.3|8307.3|8314.3|8308.3|8311.5|8305.5|0
1733724000000|2024-12-09 06:00:00|8313.5|8307.5|8314|8308|8315|8309|8313.3|8307.3|0
1733724300000|2024-12-09 06:05:00|8313.8|8307.8|8315.5|8309.5|8316.3|8310.3|8313|8307|0
1733724600000|2024-12-09 06:10:00|8315.3|8309.3|8315|8309|8316|8310|8314|8308|0
1733724900000|2024-12-09 06:15:00|8315.3|8309.3|8317.3|8311.3|8317.5|8311.5|8313.8|8307.8|0
1733725200000|2024-12-09 06:20:00|8316.8|8310.8|8316.5|8310.5|8318|8312|8315.8|8309.8|0
1733725500000|2024-12-09 06:25:00|8316.8|8310.8|8316.5|8310.5|8317.8|8311.8|8316.3|8310.3|0
1733725800000|2024-12-09 06:30:00|8316.8|8310.8|8318.5|8312.5|8319.3|8313.3|8315.5|8309.5|0
1733726100000|2024-12-09 06:35:00|8318.8|8312.8|8319.5|8313.5|8320|8314|8318.5|8312.5|0
1733726400000|2024-12-09 06:40:00|8319.8|8313.8|8319|8313|8319.8|8313.8|8318.5|8312.5|0
1733726700000|2024-12-09 06:45:00|8319.3|8313.3|8319.3|8313.3|8320.5|8314.5|8319|8313|0
1733727000000|2024-12-09 06:50:00|8319.5|8313.5|8319.3|8313.3|8320.8|8314.8|8318.5|8312.5|0
1733727300000|2024-12-09 06:55:00|8319.5|8313.5|8316.8|8310.8|8319.8|8313.8|8316.8|8310.8|0
1733727600000|2024-12-09 07:00:00|8316.5|8310.5|8316.5|8310.5|8318.5|8312.5|8314.5|8308.5|0
1733727900000|2024-12-09 07:05:00|8316.3|8310.3|8312.5|8306.5|8317.3|8311.3|8312.5|8306.5|0
1733728200000|2024-12-09 07:10:00|8312.8|8306.8|8311.5|8305.5|8315.3|8309.3|8311.5|8305.5|0
1733728500000|2024-12-09 07:15:00|8311.8|8305.8|8311|8305|8313|8307|8311|8305|0
1733728800000|2024-12-09 07:20:00|8312.8|8306.8|8317.8|8311.8|8318|8312|8312.5|8306.5|0
1733729100000|2024-12-09 07:25:00|8317.5|8311.5|8321|8315|8322.8|8316.8|8317.5|8311.5|0
1733729400000|2024-12-09 07:30:00|8321.5|8315.5|8320.8|8314.8|8322.3|8316.3|8319.3|8313.3|0
1733729700000|2024-12-09 07:35:00|8321.8|8315.8|8325.8|8319.8|8330.3|8324.3|8321|8315|0
1733730000000|2024-12-09 07:40:00|8325.5|8319.5|8329.5|8323.5|8331.3|8325.3|8324|8318|0
1733730300000|2024-12-09 07:45:00|8329.8|8323.8|8331|8325|8331|8325|8326.5|8320.5|0
1733730600000|2024-12-09 07:50:00|8330.5|8324.5|8332.8|8326.8|8334.8|8328.8|8329.5|8323.5|0
1733730900000|2024-12-09 07:55:00|8332.5|8326.5|8333|8327|8337.3|8331.3|8331.5|8325.5|0
1733731200000|2024-12-09 08:00:00|8333.5|8327.5|8341|8335|8352.5|8346.5|8332.3|8326.3|0
1733731500000|2024-12-09 08:05:00|8341.3|8335.3|8335|8329|8345.3|8339.3|8333.3|8327.3|0
1733731800000|2024-12-09 08:10:00|8334.8|8328.8|8341|8335|8342.3|8336.3|8334|8328|0
1733732100000|2024-12-09 08:15:00|8340.8|8334.8|8334.3|8328.3|8342.8|8336.8|8333.8|8327.8|0
1733732400000|2024-12-09 08:20:00|8334.5|8328.5|8334|8328|8338.3|8332.3|8328.8|8322.8|0
1733732700000|2024-12-09 08:25:00|8333.8|8327.8|8338.3|8332.3|8339|8333|8333|8327|0
1733733000000|2024-12-09 08:30:00|8338.8|8332.8|8342.5|8336.5|8344.3|8338.3|8337.5|8331.5|0
1733733300000|2024-12-09 08:35:00|8343.3|8337.3|8341.5|8335.5|8345.3|8339.3|8341.3|8335.3|0
1733733600000|2024-12-09 08:40:00|8342.6|8336.6|8334.8|8328.8|8342.6|8336.6|8334.3|8328.3|0
1733733900000|2024-12-09 08:45:00|8335.1|8329.1|8333.6|8327.6|8337.8|8331.8|8332.6|8326.6|0
1733734200000|2024-12-09 08:50:00|8334.3|8328.3|8333.6|8327.6|8335.6|8329.6|8331.6|8325.6|0
1733734500000|2024-12-09 08:55:00|8333.1|8327.1|8339.1|8333.1|8339.1|8333.1|8333.1|8327.1|0
1733734800000|2024-12-09 09:00:00|8339.3|8333.3|8336.8|8330.8|8339.6|8333.6|8332.3|8326.3|0
1733735100000|2024-12-09 09:05:00|8337.1|8331.1|8341.1|8335.1|8341.8|8335.8|8333.8|8327.8|0
1733735400000|2024-12-09 09:10:00|8340.8|8334.8|8337.6|8331.6|8342.1|8336.1|8336.1|8330.1|0
1733735700000|2024-12-09 09:15:00|8338.1|8332.1|8337.8|8331.8|8339.3|8333.3|8334.1|8328.1|0
1733736000000|2024-12-09 09:20:00|8338.1|8332.1|8337.1|8331.1|8338.6|8332.6|8335.3|8329.3|0
1733736300000|2024-12-09 09:25:00|8337.6|8331.6|8337.6|8331.6|8339.6|8333.6|8336.6|8330.6|0
1733736600000|2024-12-09 09:30:00|8337.3|8331.3|8338.1|8332.1|8340.6|8334.6|8332.1|8326.1|0
1733736900000|2024-12-09 09:35:00|8338.3|8332.3|8340.8|8334.8|8342.1|8336.1|8336.3|8330.3|0
1733737200000|2024-12-09 09:40:00|8341.1|8335.1|8340.1|8334.1|8342.1|8336.1|8338.6|8332.6|0
1733737500000|2024-12-09 09:45:00|8340.3|8334.3|8333.1|8327.1|8340.8|8334.8|8332.6|8326.6|0
1733737800000|2024-12-09 09:50:00|8333.3|8327.3|8334.6|8328.6|8335.6|8329.6|8331.8|8325.8|0
1733738100000|2024-12-09 09:55:00|8335.6|8329.6|8339.1|8333.1|8340.1|8334.1|8333.1|8327.1|0
1733738400000|2024-12-09 10:00:00|8339.3|8333.3|8338.6|8332.6|8341.3|8335.3|8337.1|8331.1|0
1733738700000|2024-12-09 10:05:00|8338.8|8332.8|8333.8|8327.8|8339.3|8333.3|8333.6|8327.6|0
1733739000000|2024-12-09 10:10:00|8334.1|8328.1|8336.3|8330.3|8336.6|8330.6|8330.6|8324.6|0
1733739300000|2024-12-09 10:15:00|8335.8|8329.8|8335.1|8329.1|8339.1|8333.1|8334.3|8328.3|0
1733739600000|2024-12-09 10:20:00|8335.6|8329.6|8330.1|8324.1|8336.3|8330.3|8330.1|8324.1|0
1733739900000|2024-12-09 10:25:00|8329.6|8323.6|8331.3|8325.3|8333.3|8327.3|8328.6|8322.6|0
1733740200000|2024-12-09 10:30:00|8331.6|8325.6|8331.6|8325.6|8332.8|8326.8|8329.1|8323.1|0
1733740500000|2024-12-09 10:35:00|8331.8|8325.8|8330.6|8324.6|8334.6|8328.6|8330.6|8324.6|0
1733740800000|2024-12-09 10:40:00|8331.1|8325.1|8330.6|8324.6|8331.8|8325.8|8327.6|8321.6|0
1733741100000|2024-12-09 10:45:00|8330.8|8324.8|8332.3|8326.3|8334.1|8328.1|8330.6|8324.6|0
1733741400000|2024-12-09 10:50:00|8332.6|8326.6|8334.6|8328.6|8336.6|8330.6|8332.3|8326.3|0
1733741700000|2024-12-09 10:55:00|8334.1|8328.1|8337.8|8331.8|8338.1|8332.1|8333.6|8327.6|0
1733742000000|2024-12-09 11:00:00|8337.6|8331.6|8336.8|8330.8|8340.8|8334.8|8336.8|8330.8|0
1733742300000|2024-12-09 11:05:00|8337.1|8331.1|8330.8|8324.8|8337.3|8331.3|8330.8|8324.8|0
1733742600000|2024-12-09 11:10:00|8331.1|8325.1|8334.8|8328.8|8335.8|8329.8|8330.1|8324.1|0
1733742900000|2024-12-09 11:15:00|8335.1|8329.1|8335.8|8329.8|8336.3|8330.3|8333.8|8327.8|0
1733743200000|2024-12-09 11:20:00|8336.1|8330.1|8338.8|8332.8|8339.8|8333.8|8336.1|8330.1|0
1733743500000|2024-12-09 11:25:00|8338.6|8332.6|8336.3|8330.3|8341.6|8335.6|8336.3|8330.3|0
1733743800000|2024-12-09 11:30:00|8337.6|8331.6|8337.1|8331.1|8338.3|8332.3|8334.8|8328.8|0
1733744100000|2024-12-09 11:35:00|8337.3|8331.3|8339.8|8333.8|8340.1|8334.1|8335.1|8329.1|0
1733744400000|2024-12-09 11:40:00|8340.1|8334.1|8345.1|8339.1|8346.1|8340.1|8340.1|8334.1|0
1733744700000|2024-12-09 11:45:00|8345.3|8339.3|8345.1|8339.1|8345.8|8339.8|8342.6|8336.6|0
1733745000000|2024-12-09 11:50:00|8345.3|8339.3|8345.1|8339.1|8347.8|8341.8|8345.1|8339.1|0
1733745300000|2024-12-09 11:55:00|8345.6|8339.6|8346.6|8340.6|8349.1|8343.1|8345.3|8339.3|0
1733745600000|2024-12-09 12:00:00|8347.1|8341.1|8350.1|8344.1|8350.6|8344.6|8345.8|8339.8|0
1733745900000|2024-12-09 12:05:00|8349.8|8343.8|8353.6|8347.6|8354.6|8348.6|8348.6|8342.6|0
1733746200000|2024-12-09 12:10:00|8353.1|8347.1|8353.8|8347.8|8355.6|8349.6|8352.1|8346.1|0
1733746500000|2024-12-09 12:15:00|8354.1|8348.1|8350.6|8344.6|8355.3|8349.3|8350.3|8344.3|0
1733746800000|2024-12-09 12:20:00|8350.3|8344.3|8353.6|8347.6|8354.1|8348.1|8348.3|8342.3|0
1733747100000|2024-12-09 12:25:00|8353.3|8347.3|8354.3|8348.3|8354.6|8348.6|8351.6|8345.6|0
1733747400000|2024-12-09 12:30:00|8354.1|8348.1|8355.6|8349.6|8357.1|8351.1|8353.6|8347.6|0
1733747700000|2024-12-09 12:35:00|8355.1|8349.1|8358.6|8352.6|8359.3|8353.3|8354.6|8348.6|0
1733748000000|2024-12-09 12:40:00|8359.1|8353.1|8358.6|8352.6|8359.1|8353.1|8356.6|8350.6|0
1733748300000|2024-12-09 12:45:00|8358.8|8352.8|8355.6|8349.6|8360.1|8354.1|8354.6|8348.6|0
1733748600000|2024-12-09 12:50:00|8354.6|8348.6|8356.8|8350.8|8357.3|8351.3|8352.6|8346.6|0
1733748900000|2024-12-09 12:55:00|8357.1|8351.1|8356.8|8350.8|8360.6|8354.6|8356.6|8350.6|0
1733749200000|2024-12-09 13:00:00|8356.3|8350.3|8355.1|8349.1|8358.6|8352.6|8354.6|8348.6|0
1733749500000|2024-12-09 13:05:00|8355.6|8349.6|8359.1|8353.1|8359.3|8353.3|8354.6|8348.6|0
1733749800000|2024-12-09 13:10:00|8359.6|8353.6|8358.3|8352.3|8360.1|8354.1|8356.6|8350.6|0
1733750100000|2024-12-09 13:15:00|8358.1|8352.1|8358.6|8352.6|8359.6|8353.6|8356.1|8350.1|0
1733750400000|2024-12-09 13:20:00|8358.8|8352.8|8358.1|8352.1|8360.6|8354.6|8358.1|8352.1|0
1733750700000|2024-12-09 13:25:00|8359.6|8353.6|8359.6|8353.6|8359.6|8353.6|8357.1|8351.1|0
1733751000000|2024-12-09 13:30:00|8359.3|8353.3|8358.3|8352.3|8359.6|8353.6|8357.1|8351.1|0
1733751300000|2024-12-09 13:35:00|8358.1|8352.1|8359.8|8353.8|8360.3|8354.3|8355.8|8349.8|0
1733751600000|2024-12-09 13:40:00|8360.1|8354.1|8358.1|8352.1|8361.1|8355.1|8357.8|8351.8|0
1733751900000|2024-12-09 13:45:00|8358.3|8352.3|8358.8|8352.8|8360.6|8354.6|8357.6|8351.6|0
1733752200000|2024-12-09 13:50:00|8358.3|8352.3|8359.1|8353.1|8361.1|8355.1|8358.1|8352.1|0
1733752500000|2024-12-09 13:55:00|8358.6|8352.6|8360.1|8354.1|8360.8|8354.8|8357.1|8351.1|0
1733752800000|2024-12-09 14:00:00|8360.3|8354.3|8359.1|8353.1|8361.1|8355.1|8357.6|8351.6|0
1733753100000|2024-12-09 14:05:00|8358.8|8352.8|8362.8|8356.8|8363.1|8357.1|8358.3|8352.3|0
1733753400000|2024-12-09 14:10:00|8362.1|8356.1|8361.3|8355.3|8363.1|8357.1|8360.6|8354.6|0
1733753700000|2024-12-09 14:15:00|8361.1|8355.1|8362.8|8356.8|8363.6|8357.6|8359.1|8353.1|0
1733754000000|2024-12-09 14:20:00|8362.6|8356.6|8361.3|8355.3|8364.1|8358.1|8361.1|8355.1|0
1733754300000|2024-12-09 14:25:00|8361.1|8355.1|8359.3|8353.3|8361.6|8355.6|8359.3|8353.3|0
1733754600000|2024-12-09 14:30:00|8359.1|8353.1|8362.3|8356.3|8366.6|8360.6|8358.6|8352.6|0
1733754900000|2024-12-09 14:35:00|8362.1|8356.1|8363.1|8357.1|8365.6|8359.6|8359.8|8353.8|0
1733755200000|2024-12-09 14:40:00|8362.8|8356.8|8362.1|8356.1|8364.6|8358.6|8360.1|8354.1|0
1733755500000|2024-12-09 14:45:00|8362.3|8356.3|8366.3|8360.3|8368.1|8362.1|8361.8|8355.8|0
1733755800000|2024-12-09 14:50:00|8366.6|8360.6|8370.1|8364.1|8371.1|8365.1|8364.6|8358.6|0
1733756100000|2024-12-09 14:55:00|8370.6|8364.6|8373.1|8367.1|8374.1|8368.1|8370.1|8364.1|0
1733756400000|2024-12-09 15:00:00|8373.6|8367.6|8370.8|8364.8|8376.3|8370.3|8370.8|8364.8|0
1733756700000|2024-12-09 15:05:00|8370.6|8364.6|8369.3|8363.3|8371.1|8365.1|8368.6|8362.6|0
1733757000000|2024-12-09 15:10:00|8368.6|8362.6|8371.1|8365.1|8372.1|8366.1|8367.6|8361.6|0
1733757300000|2024-12-09 15:15:00|8370.8|8364.8|8367.8|8361.8|8371.1|8365.1|8366.8|8360.8|0
1733757600000|2024-12-09 15:20:00|8367.6|8361.6|8363.6|8357.6|8368.1|8362.1|8361.6|8355.6|0
1733757900000|2024-12-09 15:25:00|8363.3|8357.3|8362.6|8356.6|8365.1|8359.1|8360.6|8354.6|0
1733758200000|2024-12-09 15:30:00|8363.1|8357.1|8362.6|8356.6|8364.1|8358.1|8357.6|8351.6|0
1733758500000|2024-12-09 15:35:00|8362.8|8356.8|8362.6|8356.6|8367.1|8361.1|8360.1|8354.1|0
1733758800000|2024-12-09 15:40:00|8362.8|8356.8|8361.6|8355.6|8364.6|8358.6|8360.8|8354.8|0
1733759100000|2024-12-09 15:45:00|8361.8|8355.8|8354.1|8348.1|8362.6|8356.6|8354.1|8348.1|0
1733759400000|2024-12-09 15:50:00|8353.8|8347.8|8354.6|8348.6|8355.8|8349.8|8352.6|8346.6|0
1733759700000|2024-12-09 15:55:00|8354.3|8348.3|8354.1|8348.1|8357.1|8351.1|8353.6|8347.6|0
1733760000000|2024-12-09 16:00:00|8355.1|8349.1|8356.6|8350.6|8357.1|8351.1|8352.1|8346.1|0
1733760300000|2024-12-09 16:05:00|8356.8|8350.8|8354.6|8348.6|8360.1|8354.1|8354.6|8348.6|0
1733760600000|2024-12-09 16:10:00|8354.1|8348.1|8351.3|8345.3|8355.8|8349.8|8351.1|8345.1|0
1733760900000|2024-12-09 16:15:00|8351.1|8345.1|8350.6|8344.6|8352.3|8346.3|8350.1|8344.1|0
1733761200000|2024-12-09 16:20:00|8350.3|8344.3|8352.8|8346.8|8353.3|8347.3|8350.1|8344.1|0
1733761500000|2024-12-09 16:25:00|8352.6|8346.6|8357.1|8351.1|8359.1|8353.1|8352.6|8346.6|0
1733761800000|2024-12-09 16:30:00|8356.8|8350.8|8353.1|8347.1|8359.1|8353.1|8349.6|8343.6|0
1733762100000|2024-12-09 16:35:00|8354.1|8348.1|8354.1|8348.1|8354.6|8348.6|8350.6|8344.6|0
1733762400000|2024-12-09 16:40:00|8353.8|8347.8|8357.1|8351.1|8357.8|8351.8|8353.6|8347.6|0
1733762700000|2024-12-09 16:45:00|8357.6|8351.6|8358.8|8352.8|8359.1|8353.1|8357.1|8351.1|0
1733763000000|2024-12-09 16:50:00|8359.1|8353.1|8359.3|8353.3|8361.1|8355.1|8358.3|8352.3|0
1733763300000|2024-12-09 16:55:00|8359.1|8353.1|8357.6|8351.6|8360.1|8354.1|8357.1|8351.1|0
1733763600000|2024-12-09 17:00:00|8357.8|8351.8|8354.1|8348.1|8357.8|8351.8|8350.6|8344.6|0
1733763900000|2024-12-09 17:05:00|8353.8|8347.8|8355.6|8349.6|8356.6|8350.6|8353.1|8347.1|0
1733764200000|2024-12-09 17:10:00|8356.1|8350.1|8355.1|8349.1|8358.1|8352.1|8354.8|8348.8|0
1733764500000|2024-12-09 17:15:00|8354.8|8348.8|8356.6|8350.6|8357.1|8351.1|8353.6|8347.6|0
1733764800000|2024-12-09 17:20:00|8356.8|8350.8|8353.6|8347.6|8356.8|8350.8|8352.1|8346.1|0
1733765100000|2024-12-09 17:25:00|8353.8|8347.8|8354.8|8348.8|8355.1|8349.1|8351.1|8345.1|0
1733765400000|2024-12-09 17:30:00|8354.3|8348.3|8353.3|8347.3|8355.6|8349.6|8352.1|8346.1|0
1733765700000|2024-12-09 17:35:00|8353.1|8347.1|8357.6|8351.6|8357.8|8351.8|8353.1|8347.1|0
1733766000000|2024-12-09 17:40:00|8357.3|8351.3|8358.1|8352.1|8359.1|8353.1|8356.1|8350.1|0
1733766300000|2024-12-09 17:45:00|8357.6|8351.6|8359.1|8353.1|8359.6|8353.6|8357.1|8351.1|0
1733766600000|2024-12-09 17:50:00|8358.8|8352.8|8355.6|8349.6|8358.8|8352.8|8355.3|8349.3|0
1733766900000|2024-12-09 17:55:00|8355.3|8349.3|8355.1|8349.1|8357.3|8351.3|8355.1|8349.1|0
1733767200000|2024-12-09 18:00:00|8354.6|8348.6|8352.6|8346.6|8355.1|8349.1|8351.6|8345.6|0
1733767500000|2024-12-09 18:05:00|8353.1|8347.1|8349.3|8343.3|8353.1|8347.1|8348.8|8342.8|0
1733767800000|2024-12-09 18:10:00|8349.1|8343.1|8351.6|8345.6|8353.1|8347.1|8349.1|8343.1|0
1733768100000|2024-12-09 18:15:00|8351.3|8345.3|8351.3|8345.3|8354.1|8348.1|8350.6|8344.6|0
1733768400000|2024-12-09 18:20:00|8351.6|8345.6|8349.8|8343.8|8352.1|8346.1|8349.6|8343.6|0
1733768700000|2024-12-09 18:25:00|8349.6|8343.6|8348.6|8342.6|8351.6|8345.6|8348.1|8342.1|0
1733769000000|2024-12-09 18:30:00|8348.3|8342.3|8348.6|8342.6|8350.1|8344.1|8347.6|8341.6|0
1733769300000|2024-12-09 18:35:00|8348.1|8342.1|8350.6|8344.6|8352.1|8346.1|8348.1|8342.1|0
1733769600000|2024-12-09 18:40:00|8350.8|8344.8|8353.1|8347.1|8354.3|8348.3|8350.8|8344.8|0
1733769900000|2024-12-09 18:45:00|8352.8|8346.8|8353.6|8347.6|8354.1|8348.1|8352.1|8346.1|0
1733770200000|2024-12-09 18:50:00|8353.3|8347.3|8354.1|8348.1|8355.1|8349.1|8353.1|8347.1|0
1733770500000|2024-12-09 18:55:00|8354.6|8348.6|8351.8|8345.8|8354.6|8348.6|8351.1|8345.1|0
1733770800000|2024-12-09 19:00:00|8352.1|8346.1|8349.6|8343.6|8352.1|8346.1|8348.6|8342.6|0
1733771100000|2024-12-09 19:05:00|8350.1|8344.1|8352.6|8346.6|8353.1|8347.1|8349.6|8343.6|0
1733771400000|2024-12-09 19:10:00|8352.3|8346.3|8353.6|8347.6|8354.6|8348.6|8351.1|8345.1|0
1733771700000|2024-12-09 19:15:00|8353.3|8347.3|8354.3|8348.3|8355.1|8349.1|8351.6|8345.6|0
1733772000000|2024-12-09 19:20:00|8354.1|8348.1|8355.6|8349.6|8356.1|8350.1|8354.1|8348.1|0
1733772300000|2024-12-09 19:25:00|8355.3|8349.3|8354.3|8348.3|8355.3|8349.3|8353.1|8347.1|0
1733772600000|2024-12-09 19:30:00|8354.6|8348.6|8356.1|8350.1|8356.1|8350.1|8352.8|8346.8|0
1733772900000|2024-12-09 19:35:00|8355.6|8349.6|8355.1|8349.1|8356.1|8350.1|8354.6|8348.6|0
1733773200000|2024-12-09 19:40:00|8354.6|8348.6|8351.1|8345.1|8355.1|8349.1|8351.1|8345.1|0
1733773500000|2024-12-09 19:45:00|8350.8|8344.8|8352.1|8346.1|8352.6|8346.6|8349.8|8343.8|0
1733773800000|2024-12-09 19:50:00|8351.8|8345.8|8350.8|8344.8|8352.6|8346.6|8347.3|8341.3|0
1733774100000|2024-12-09 19:55:00|8351.1|8345.1|8350.6|8344.6|8352.1|8346.1|8350.1|8344.1|0
1733774400000|2024-12-09 20:00:00|8350.3|8344.3|8347.6|8341.6|8350.6|8344.6|8346.6|8340.6|0
1733774700000|2024-12-09 20:05:00|8347.3|8341.3|8348.1|8342.1|8349.6|8343.6|8346.3|8340.3|0
1733775000000|2024-12-09 20:10:00|8348.6|8342.6|8347.1|8341.1|8349.1|8343.1|8345.1|8339.1|0
1733775300000|2024-12-09 20:15:00|8347.6|8341.6|8346.6|8340.6|8349.1|8343.1|8345.6|8339.6|0
1733775600000|2024-12-09 20:20:00|8346.3|8340.3|8343.6|8337.6|8347.1|8341.1|8343.1|8337.1|0
1733775900000|2024-12-09 20:25:00|8343.1|8337.1|8343.6|8337.6|8344.8|8338.8|8343.1|8337.1|0
1733776200000|2024-12-09 20:30:00|8344.1|8338.1|8340.1|8334.1|8344.1|8338.1|8340.1|8334.1|0
1733776500000|2024-12-09 20:35:00|8340.3|8334.3|8339.3|8333.3|8341.6|8335.6|8338.6|8332.6|0
1733776800000|2024-12-09 20:40:00|8339.1|8333.1|8337.1|8331.1|8339.1|8333.1|8336.6|8330.6|0
1733777100000|2024-12-09 20:45:00|8336.8|8330.8|8336.3|8330.3|8338.1|8332.1|8335.8|8329.8|0
1733777400000|2024-12-09 20:50:00|8336.6|8330.6|8334.1|8328.1|8339.3|8333.3|8334.1|8328.1|0
1733777700000|2024-12-09 20:55:00|8334.6|8328.6|8337.3|8331.3|8337.6|8331.6|8333.6|8327.6|0
1733778000000|2024-12-09 21:00:00|8336.9|8330.9|8334.4|8328.4|8336.9|8330.9|8334.1|8328.1|0
1733778300000|2024-12-09 21:05:00|8334.3|8328.3|8332.4|8326.4|8334.4|8328.4|8330.5|8324.5|0
1733778600000|2024-12-09 21:10:00|8332.5|8326.5|8333.1|8327.1|8333.6|8327.6|8332.4|8326.4|0
1733778900000|2024-12-09 21:15:00|8333.2|8327.2|8334.3|8328.3|8334.3|8328.3|8332.7|8326.7|0
1733779200000|2024-12-09 21:20:00|8334.2|8328.2|8335.7|8329.7|8335.7|8329.7|8333.3|8327.3|0
1733779500000|2024-12-09 21:25:00|8335.6|8329.6|8335.7|8329.7|8336.6|8330.6|8334|8328|0
1733779800000|2024-12-09 21:30:00|8335.6|8329.6|8336.2|8330.2|8336.3|8330.3|8335.3|8329.3|0
1733780100000|2024-12-09 21:35:00|8336.3|8330.3|8337.4|8331.4|8337.4|8331.4|8336.2|8330.2|0
1733780400000|2024-12-09 21:40:00|8337.5|8331.5|8337.2|8331.2|8337.5|8331.5|8336.4|8330.4|0
1733780700000|2024-12-09 21:45:00|8337.3|8331.3|8337.2|8331.2|8337.5|8331.5|8336.6|8330.6|0
1733781000000|2024-12-09 21:50:00|8337.3|8331.3|8337.8|8331.8|8337.8|8331.8|8337.2|8331.2|0
1733781300000|2024-12-09 21:55:00|8337.9|8331.9|8336.8|8330.8|8338.7|8332.7|8336.8|8330.8|0
1733781600000|2024-12-09 22:00:00|8337|8331|8338.9|8332.9|8339|8333|8337|8331|0
1733781900000|2024-12-09 22:05:00|8339.1|8333.1|8338.8|8332.8|8339.6|8333.6|8338.7|8332.7|0
1733782200000|2024-12-09 22:10:00|8338.9|8332.9|8338.7|8332.7|8338.9|8332.9|8338.3|8332.3|0
1733782500000|2024-12-09 22:15:00|8338.8|8332.8|8339.2|8333.2|8339.2|8333.2|8338.8|8332.8|0
1733782800000|2024-12-09 22:20:00|8339.1|8333.1|8338.9|8332.9|8339.1|8333.1|8338.9|8332.9|0
1733783100000|2024-12-09 22:25:00|8339|8333|8339.1|8333.1|8339.1|8333.1|8338.8|8332.8|0
1733783400000|2024-12-09 22:30:00|8339|8333|8339|8333|8339|8333|8339|8333|0
1733783700000|2024-12-09 22:35:00|8338.9|8332.9|8339|8333|8339.1|8333.1|8338.9|8332.9|0
1733784000000|2024-12-09 22:40:00|8338.9|8332.9|8339.5|8333.5|8339.5|8333.5|8338.7|8332.7|0
1733784300000|2024-12-09 22:45:00|8339.6|8333.6|8340.9|8334.9|8340.9|8334.9|8339.6|8333.6|0
1733784600000|2024-12-09 22:50:00|8340.8|8334.8|8340.3|8334.3|8340.9|8334.9|8340.1|8334.1|0
1733784900000|2024-12-09 22:55:00|8340.2|8334.2|8340.7|8334.7|8340.7|8334.7|8339.9|8333.9|0
1733785200000|2024-12-09 23:00:00|8340.4|8334.4|8338|8332|8340.4|8334.4|8337.8|8331.8|0
1733785500000|2024-12-09 23:05:00|8338.1|8332.1|8338.5|8332.5|8338.5|8332.5|8338|8332|0
1733785800000|2024-12-09 23:10:00|8338.6|8332.6|8336.6|8330.6|8338.6|8332.6|8336.2|8330.2|0
1733786100000|2024-12-09 23:15:00|8336.7|8330.7|8336.5|8330.5|8337.2|8331.2|8336.1|8330.1|0
1733786400000|2024-12-09 23:20:00|8336.6|8330.6|8337.3|8331.3|8337.3|8331.3|8336.2|8330.2|0
1733786700000|2024-12-09 23:25:00|8337.2|8331.2|8339|8333|8339.5|8333.5|8337|8331|0
1733787000000|2024-12-09 23:30:00|8339.1|8333.1|8337.4|8331.4|8339.4|8333.4|8337.4|8331.4|0
1733787300000|2024-12-09 23:35:00|8337.5|8331.5|8336.8|8330.8|8338|8332|8336.4|8330.4|0
1733787600000|2024-12-09 23:40:00|8336.7|8330.7|8336.5|8330.5|8337|8331|8336.4|8330.4|0
1733787900000|2024-12-09 23:45:00|8336.4|8330.4|8338.6|8332.6|8339|8333|8336.4|8330.4|0
1733788200000|2024-12-09 23:50:00|8338.5|8332.5|8338.1|8332.1|8338.7|8332.7|8338.1|8332.1|0
1733788500000|2024-12-09 23:55:00|8338|8332|8337.9|8331.9|8338.7|8332.7|8337.8|8331.8|0
1733788800000|2024-12-10 00:00:00|8337.8|8331.8|8341.4|8335.4|8341.5|8335.5|8337.5|8331.5|0
1733789100000|2024-12-10 00:05:00|8341.5|8335.5|8340.2|8334.2|8342|8336|8339.9|8333.9|0
1733789400000|2024-12-10 00:10:00|8340.3|8334.3|8340.8|8334.8|8342.2|8336.2|8340.1|8334.1|0
1733789700000|2024-12-10 00:15:00|8340.7|8334.7|8337|8331|8340.7|8334.7|8335|8329|0
1733790000000|2024-12-10 00:20:00|8337.1|8331.1|8338.9|8332.9|8339.1|8333.1|8336|8330|0
1733790300000|2024-12-10 00:25:00|8339|8333|8336.5|8330.5|8339|8333|8336.1|8330.1|0
1733790600000|2024-12-10 00:30:00|8337.4|8331.4|8336.4|8330.4|8338.4|8332.4|8336.4|8330.4|0
1733790900000|2024-12-10 00:35:00|8336.5|8330.5|8339.1|8333.1|8339.1|8333.1|8336.4|8330.4|0
1733791200000|2024-12-10 00:40:00|8338.7|8332.7|8338|8332|8339.2|8333.2|8338|8332|0
1733791500000|2024-12-10 00:45:00|8338.1|8332.1|8341.2|8335.2|8341.2|8335.2|8338.1|8332.1|0
1733791800000|2024-12-10 00:50:00|8341.1|8335.1|8340.2|8334.2|8342.3|8336.3|8340.2|8334.2|0
1733792100000|2024-12-10 00:55:00|8340.3|8334.3|8341.2|8335.2|8341.4|8335.4|8340.3|8334.3|0
1733792400000|2024-12-10 01:00:00|8341.3|8335.3|8330.2|8324.2|8341.3|8335.3|8329.9|8323.9|0
1733792700000|2024-12-10 01:05:00|8330.4|8324.4|8330.4|8324.4|8331.9|8325.9|8330.4|8324.4|0
1733793000000|2024-12-10 01:10:00|8330.9|8324.9|8329.4|8323.4|8331.2|8325.2|8328.2|8322.2|0
1733793300000|2024-12-10 01:15:00|8329.7|8323.7|8328.4|8322.4|8330.4|8324.4|8328.4|8322.4|0
1733793600000|2024-12-10 01:20:00|8328.2|8322.2|8326.4|8320.4|8330.2|8324.2|8325.9|8319.9|0
1733793900000|2024-12-10 01:25:00|8326.9|8320.9|8327.2|8321.2|8328.4|8322.4|8325.9|8319.9|0
1733794200000|2024-12-10 01:30:00|8326.9|8320.9|8321.2|8315.2|8326.9|8320.9|8320.9|8314.9|0
1733794500000|2024-12-10 01:35:00|8320.9|8314.9|8318.4|8312.4|8322.4|8316.4|8318.4|8312.4|0
1733794800000|2024-12-10 01:40:00|8318.2|8312.2|8317.2|8311.2|8319.4|8313.4|8315.4|8309.4|0
1733795100000|2024-12-10 01:45:00|8316.9|8310.9|8318.7|8312.7|8319.9|8313.9|8316.7|8310.7|0
1733795400000|2024-12-10 01:50:00|8318.4|8312.4|8318.9|8312.9|8322.7|8316.7|8318.4|8312.4|0
1733795700000|2024-12-10 01:55:00|8319.2|8313.2|8319.2|8313.2|8319.4|8313.4|8317.4|8311.4|0
1733796000000|2024-12-10 02:00:00|8319.4|8313.4|8321.2|8315.2|8321.4|8315.4|8318.4|8312.4|0
1733796300000|2024-12-10 02:05:00|8320.9|8314.9|8322.4|8316.4|8322.9|8316.9|8320.2|8314.2|0
1733796600000|2024-12-10 02:10:00|8322.2|8316.2|8320.7|8314.7|8322.7|8316.7|8320.2|8314.2|0
1733796900000|2024-12-10 02:15:00|8321.2|8315.2|8319.9|8313.9|8321.7|8315.7|8319.2|8313.2|0
1733797200000|2024-12-10 02:20:00|8319.7|8313.7|8318.4|8312.4|8320.4|8314.4|8317.9|8311.9|0
1733797500000|2024-12-10 02:25:00|8318.7|8312.7|8318.9|8312.9|8319.4|8313.4|8317.7|8311.7|0
1733797800000|2024-12-10 02:30:00|8319.4|8313.4|8318.9|8312.9|8320.2|8314.2|8318.7|8312.7|0
1733798100000|2024-12-10 02:35:00|8319.2|8313.2|8320.2|8314.2|8320.7|8314.7|8318.9|8312.9|0
1733798400000|2024-12-10 02:40:00|8320.4|8314.4|8321.4|8315.4|8322.2|8316.2|8319.9|8313.9|0
1733798700000|2024-12-10 02:45:00|8321.2|8315.2|8318.9|8312.9|8321.2|8315.2|8318.4|8312.4|0
1733799000000|2024-12-10 02:50:00|8319.4|8313.4|8317.9|8311.9|8319.4|8313.4|8316.9|8310.9|0
1733799300000|2024-12-10 02:55:00|8318.4|8312.4|8319.2|8313.2|8319.4|8313.4|8317.7|8311.7|0
1733799600000|2024-12-10 03:00:00|8318.2|8312.2|8318.4|8312.4|8320.4|8314.4|8318.2|8312.2|0
1733799900000|2024-12-10 03:05:00|8318.2|8312.2|8321.4|8315.4|8322.2|8316.2|8317.9|8311.9|0
1733800200000|2024-12-10 03:10:00|8320.4|8314.4|8321.7|8315.7|8321.9|8315.9|8319.9|8313.9|0
1733800500000|2024-12-10 03:15:00|8321.9|8315.9|8322.2|8316.2|8322.2|8316.2|8321.2|8315.2|0
1733800800000|2024-12-10 03:20:00|8321.9|8315.9|8323.7|8317.7|8323.9|8317.9|8321.9|8315.9|0
1733801100000|2024-12-10 03:25:00|8323.2|8317.2|8322.2|8316.2|8323.2|8317.2|8321.4|8315.4|0
1733801400000|2024-12-10 03:30:00|8321.7|8315.7|8319.4|8313.4|8322.4|8316.4|8318.7|8312.7|0
1733801700000|2024-12-10 03:35:00|8319.2|8313.2|8316.4|8310.4|8319.2|8313.2|8316.2|8310.2|0
1733802000000|2024-12-10 03:40:00|8316.7|8310.7|8318.9|8312.9|8318.9|8312.9|8316.2|8310.2|0
1733802300000|2024-12-10 03:45:00|8319.7|8313.7|8322.4|8316.4|8322.7|8316.7|8319.4|8313.4|0
1733802600000|2024-12-10 03:50:00|8321.4|8315.4|8324.2|8318.2|8324.9|8318.9|8321.4|8315.4|0
1733802900000|2024-12-10 03:55:00|8323.7|8317.7|8321.4|8315.4|8323.7|8317.7|8321.2|8315.2|0
1733803200000|2024-12-10 04:00:00|8321.7|8315.7|8322.4|8316.4|8322.7|8316.7|8321.4|8315.4|0
1733803500000|2024-12-10 04:05:00|8322.7|8316.7|8323.9|8317.9|8323.9|8317.9|8321.9|8315.9|0
1733803800000|2024-12-10 04:10:00|8323.2|8317.2|8321.9|8315.9|8323.2|8317.2|8321.9|8315.9|0
1733804100000|2024-12-10 04:15:00|8321.7|8315.7|8319.7|8313.7|8321.7|8315.7|8319.7|8313.7|0
1733804400000|2024-12-10 04:20:00|8319.4|8313.4|8320.9|8314.9|8320.9|8314.9|8318.9|8312.9|0
1733804700000|2024-12-10 04:25:00|8320.7|8314.7|8320.4|8314.4|8321.9|8315.9|8320.4|8314.4|0
1733805000000|2024-12-10 04:30:00|8320.7|8314.7|8321.9|8315.9|8321.9|8315.9|8320.4|8314.4|0
1733805300000|2024-12-10 04:35:00|8321.2|8315.2|8321.9|8315.9|8321.9|8315.9|8320.9|8314.9|0
1733805600000|2024-12-10 04:40:00|8321.7|8315.7|8322.4|8316.4|8323.9|8317.9|8321.7|8315.7|0
1733805900000|2024-12-10 04:45:00|8322.2|8316.2|8320.4|8314.4|8322.9|8316.9|8320.4|8314.4|0
1733806200000|2024-12-10 04:50:00|8320.2|8314.2|8320.4|8314.4|8320.7|8314.7|8319.9|8313.9|0
1733806500000|2024-12-10 04:55:00|8319.9|8313.9|8319.2|8313.2|8320.2|8314.2|8318.9|8312.9|0
1733806800000|2024-12-10 05:00:00|8318.9|8312.9|8319.4|8313.4|8319.9|8313.9|8318.4|8312.4|0
1733807100000|2024-12-10 05:05:00|8319.7|8313.7|8318.4|8312.4|8320.4|8314.4|8318.4|8312.4|0
1733807400000|2024-12-10 05:10:00|8318.2|8312.2|8317.9|8311.9|8319.4|8313.4|8316.7|8310.7|0
1733807700000|2024-12-10 05:15:00|8318.2|8312.2|8317.9|8311.9|8318.7|8312.7|8317.2|8311.2|0
1733808000000|2024-12-10 05:20:00|8317.7|8311.7|8317.9|8311.9|8318.9|8312.9|8317.4|8311.4|0
1733808300000|2024-12-10 05:25:00|8317.7|8311.7|8316.2|8310.2|8317.9|8311.9|8316.2|8310.2|0
1733808600000|2024-12-10 05:30:00|8315.9|8309.9|8316.9|8310.9|8317.9|8311.9|8314.9|8308.9|0
1733808900000|2024-12-10 05:35:00|8317.2|8311.2|8319.9|8313.9|8319.9|8313.9|8317.2|8311.2|0
1733809200000|2024-12-10 05:40:00|8320.2|8314.2|8320.4|8314.4|8320.7|8314.7|8319.7|8313.7|0
1733809500000|2024-12-10 05:45:00|8320.2|8314.2|8321.2|8315.2|8322.4|8316.4|8319.9|8313.9|0
1733809800000|2024-12-10 05:50:00|8321.4|8315.4|8320.4|8314.4|8321.4|8315.4|8319.7|8313.7|0
1733810100000|2024-12-10 05:55:00|8320.2|8314.2|8320.2|8314.2|8320.4|8314.4|8318.9|8312.9|0
1733810400000|2024-12-10 06:00:00|8319.9|8313.9|8317.9|8311.9|8320.9|8314.9|8317.9|8311.9|0
1733810700000|2024-12-10 06:05:00|8318.2|8312.2|8320.2|8314.2|8320.7|8314.7|8317.9|8311.9|0
1733811000000|2024-12-10 06:10:00|8319.9|8313.9|8320.2|8314.2|8321.2|8315.2|8318.2|8312.2|0
1733811300000|2024-12-10 06:15:00|8319.9|8313.9|8321.9|8315.9|8322.7|8316.7|8319.9|8313.9|0
1733811600000|2024-12-10 06:20:00|8321.2|8315.2|8324.2|8318.2|8325.2|8319.2|8320.9|8314.9|0
1733811900000|2024-12-10 06:25:00|8323.7|8317.7|8326.4|8320.4|8326.7|8320.7|8323.2|8317.2|0
1733812200000|2024-12-10 06:30:00|8326.2|8320.2|8323.2|8317.2|8326.7|8320.7|8322.9|8316.9|0
1733812500000|2024-12-10 06:35:00|8322.9|8316.9|8322.4|8316.4|8323.4|8317.4|8320.4|8314.4|0
1733812800000|2024-12-10 06:40:00|8322.2|8316.2|8318.9|8312.9|8322.7|8316.7|8318.9|8312.9|0
1733813100000|2024-12-10 06:45:00|8317.9|8311.9|8315.9|8309.9|8318.9|8312.9|8315.9|8309.9|0
1733813400000|2024-12-10 06:50:00|8316.2|8310.2|8318.4|8312.4|8319.2|8313.2|8316.2|8310.2|0
1733813700000|2024-12-10 06:55:00|8319.2|8313.2|8318.7|8312.7|8319.7|8313.7|8317.7|8311.7|0
1733814000000|2024-12-10 07:00:00|8318.9|8312.9|8316.2|8310.2|8321.4|8315.4|8316.2|8310.2|0
1733814300000|2024-12-10 07:05:00|8315.9|8309.9|8316.9|8310.9|8318.4|8312.4|8315.4|8309.4|0
1733814600000|2024-12-10 07:10:00|8317.4|8311.4|8316.2|8310.2|8317.7|8311.7|8315.9|8309.9|0
1733814900000|2024-12-10 07:15:00|8315.7|8309.7|8314.7|8308.7|8317.7|8311.7|8314.7|8308.7|0
1733815200000|2024-12-10 07:20:00|8314.2|8308.2|8316.7|8310.7|8317.7|8311.7|8313.4|8307.4|0
1733815500000|2024-12-10 07:25:00|8316.2|8310.2|8321.2|8315.2|8321.2|8315.2|8316.2|8310.2|0
1733815800000|2024-12-10 07:30:00|8321.4|8315.4|8319.7|8313.7|8322.4|8316.4|8318.7|8312.7|0
1733816100000|2024-12-10 07:35:00|8319.9|8313.9|8323.7|8317.7|8323.7|8317.7|8319.7|8313.7|0
1733816400000|2024-12-10 07:40:00|8323.2|8317.2|8323.4|8317.4|8324.2|8318.2|8321.2|8315.2|0
1733816700000|2024-12-10 07:45:00|8323.9|8317.9|8322.4|8316.4|8324.2|8318.2|8320.7|8314.7|0
1733817000000|2024-12-10 07:50:00|8322.7|8316.7|8319.9|8313.9|8323.7|8317.7|8317.7|8311.7|0
1733817300000|2024-12-10 07:55:00|8320.2|8314.2|8314.4|8308.4|8320.4|8314.4|8314.4|8308.4|0
1733817600000|2024-12-10 08:00:00|8317.4|8311.4|8313.4|8307.4|8326.4|8320.4|8312.2|8306.2|0
1733817900000|2024-12-10 08:05:00|8313.2|8307.2|8312.2|8306.2|8314.9|8308.9|8310.2|8304.2|0
1733818200000|2024-12-10 08:10:00|8312.4|8306.4|8313.7|8307.7|8316.2|8310.2|8311.2|8305.2|0
1733818500000|2024-12-10 08:15:00|8313.4|8307.4|8316.7|8310.7|8320.4|8314.4|8313.4|8307.4|0
1733818800000|2024-12-10 08:20:00|8317.2|8311.2|8319.2|8313.2|8319.9|8313.9|8315.9|8309.9|0
1733819100000|2024-12-10 08:25:00|8318.9|8312.9|8314.7|8308.7|8319.7|8313.7|8314.7|8308.7|0
1733819400000|2024-12-10 08:30:00|8314.9|8308.9|8315.2|8309.2|8317.9|8311.9|8311.4|8305.4|0
1733819700000|2024-12-10 08:35:00|8314.9|8308.9|8316.7|8310.7|8317.2|8311.2|8313.2|8307.2|0
1733820000000|2024-12-10 08:40:00|8316.4|8310.4|8315.7|8309.7|8317.7|8311.7|8310.7|8304.7|0
1733820300000|2024-12-10 08:45:00|8315.4|8309.4|8308.2|8302.2|8315.7|8309.7|8308.2|8302.2|0
1733820600000|2024-12-10 08:50:00|8307.9|8301.9|8307.9|8301.9|8309.2|8303.2|8304.7|8298.7|0
1733820900000|2024-12-10 08:55:00|8307.4|8301.4|8309.7|8303.7|8310.2|8304.2|8306.7|8300.7|0
1733821200000|2024-12-10 09:00:00|8309.2|8303.2|8312.2|8306.2|8312.2|8306.2|8304.7|8298.7|0
1733821500000|2024-12-10 09:05:00|8311.4|8305.4|8318.4|8312.4|8318.7|8312.7|8310.9|8304.9|0
1733821800000|2024-12-10 09:10:00|8318.2|8312.2|8313.9|8307.9|8318.7|8312.7|8311.9|8305.9|0
1733822100000|2024-12-10 09:15:00|8314.2|8308.2|8315.2|8309.2|8315.9|8309.9|8312.4|8306.4|0
1733822400000|2024-12-10 09:20:00|8314.9|8308.9|8312.4|8306.4|8315.2|8309.2|8309.2|8303.2|0
1733822700000|2024-12-10 09:25:00|8312.2|8306.2|8310.9|8304.9|8314.2|8308.2|8310.7|8304.7|0
1733823000000|2024-12-10 09:30:00|8310.2|8304.2|8307.7|8301.7|8311.7|8305.7|8307.4|8301.4|0
1733823300000|2024-12-10 09:35:00|8307.4|8301.4|8303.7|8297.7|8308.4|8302.4|8300.9|8294.9|0
1733823600000|2024-12-10 09:40:00|8303.4|8297.4|8302.4|8296.4|8305.2|8299.2|8299.7|8293.7|0
1733823900000|2024-12-10 09:45:00|8302.2|8296.2|8307.4|8301.4|8307.9|8301.9|8302.2|8296.2|0
1733824200000|2024-12-10 09:50:00|8307.2|8301.2|8303.9|8297.9|8307.2|8301.2|8301.7|8295.7|0
1733824500000|2024-12-10 09:55:00|8304.4|8298.4|8306.7|8300.7|8308.4|8302.4|8303.9|8297.9|0
1733824800000|2024-12-10 10:00:00|8306.2|8300.2|8306.2|8300.2|8308.7|8302.7|8303.9|8297.9|0
1733825100000|2024-12-10 10:05:00|8305.7|8299.7|8304.2|8298.2|8305.7|8299.7|8301.2|8295.2|0
1733825400000|2024-12-10 10:10:00|8303.9|8297.9|8300.7|8294.7|8304.2|8298.2|8299.9|8293.9|0
1733825700000|2024-12-10 10:15:00|8301.2|8295.2|8302.7|8296.7|8305.4|8299.4|8300.9|8294.9|0
1733826000000|2024-12-10 10:20:00|8302.4|8296.4|8301.7|8295.7|8303.4|8297.4|8300.2|8294.2|0
1733826300000|2024-12-10 10:25:00|8301.4|8295.4|8305.7|8299.7|8305.7|8299.7|8301.2|8295.2|0
1733826600000|2024-12-10 10:30:00|8305.2|8299.2|8304.4|8298.4|8307.2|8301.2|8304.2|8298.2|0
1733826900000|2024-12-10 10:35:00|8304.7|8298.7|8299.7|8293.7|8304.9|8298.9|8299.4|8293.4|0
1733827200000|2024-12-10 10:40:00|8299.4|8293.4|8301.4|8295.4|8302.2|8296.2|8296.9|8290.9|0
1733827500000|2024-12-10 10:45:00|8301.2|8295.2|8300.4|8294.4|8302.7|8296.7|8299.2|8293.2|0
1733827800000|2024-12-10 10:50:00|8300.7|8294.7|8304.7|8298.7|8304.7|8298.7|8300.2|8294.2|0
1733828100000|2024-12-10 10:55:00|8304.4|8298.4|8301.7|8295.7|8304.4|8298.4|8301.7|8295.7|0
1733828400000|2024-12-10 11:00:00|8301.9|8295.9|8304.2|8298.2|8304.2|8298.2|8300.7|8294.7|0
1733828700000|2024-12-10 11:05:00|8303.7|8297.7|8304.7|8298.7|8305.2|8299.2|8302.2|8296.2|0
1733829000000|2024-12-10 11:10:00|8305.2|8299.2|8303.9|8297.9|8305.9|8299.9|8302.4|8296.4|0
1733829300000|2024-12-10 11:15:00|8304.2|8298.2|8306.2|8300.2|8306.7|8300.7|8304.2|8298.2|0
1733829600000|2024-12-10 11:20:00|8306.7|8300.7|8305.7|8299.7|8306.7|8300.7|8302.4|8296.4|0
1733829900000|2024-12-10 11:25:00|8306.2|8300.2|8309.4|8303.4|8309.7|8303.7|8306.2|8300.2|0
1733830200000|2024-12-10 11:30:00|8309.7|8303.7|8309.9|8303.9|8311.9|8305.9|8309.2|8303.2|0
1733830500000|2024-12-10 11:35:00|8310.2|8304.2|8312.2|8306.2|8312.7|8306.7|8309.2|8303.2|0
1733830800000|2024-12-10 11:40:00|8312.4|8306.4|8310.2|8304.2|8313.2|8307.2|8309.4|8303.4|0
1733831100000|2024-12-10 11:45:00|8309.9|8303.9|8311.2|8305.2|8312.2|8306.2|8309.2|8303.2|0
1733831400000|2024-12-10 11:50:00|8310.9|8304.9|8311.4|8305.4|8313.2|8307.2|8310.2|8304.2|0
1733831700000|2024-12-10 11:55:00|8311.7|8305.7|8310.9|8304.9|8311.7|8305.7|8309.4|8303.4|0
1733832000000|2024-12-10 12:00:00|8311.2|8305.2|8313.9|8307.9|8314.7|8308.7|8309.7|8303.7|0
1733832300000|2024-12-10 12:05:00|8314.2|8308.2|8311.7|8305.7|8314.4|8308.4|8309.7|8303.7|0
1733832600000|2024-12-10 12:10:00|8311.2|8305.2|8310.9|8304.9|8312.9|8306.9|8309.7|8303.7|0
1733832900000|2024-12-10 12:15:00|8311.2|8305.2|8314.7|8308.7|8314.7|8308.7|8310.4|8304.4|0
1733833200000|2024-12-10 12:20:00|8314.4|8308.4|8311.4|8305.4|8314.4|8308.4|8310.9|8304.9|0
1733833500000|2024-12-10 12:25:00|8311.7|8305.7|8311.9|8305.9|8311.9|8305.9|8309.2|8303.2|0
1733833800000|2024-12-10 12:30:00|8311.7|8305.7|8309.7|8303.7|8311.7|8305.7|8308.7|8302.7|0
1733834100000|2024-12-10 12:35:00|8310.7|8304.7|8308.7|8302.7|8310.7|8304.7|8306.9|8300.9|0
1733834400000|2024-12-10 12:40:00|8308.4|8302.4|8309.7|8303.7|8311.2|8305.2|8308.2|8302.2|0
1733834700000|2024-12-10 12:45:00|8309.2|8303.2|8308.7|8302.7|8311.7|8305.7|8308.7|8302.7|0
1733835000000|2024-12-10 12:50:00|8308.4|8302.4|8311.2|8305.2|8311.9|8305.9|8306.9|8300.9|0
1733835300000|2024-12-10 12:55:00|8311.4|8305.4|8311.9|8305.9|8313.7|8307.7|8311.4|8305.4|0
1733835600000|2024-12-10 13:00:00|8311.7|8305.7|8313.2|8307.2|8313.7|8307.7|8310.7|8304.7|0
1733835900000|2024-12-10 13:05:00|8312.7|8306.7|8312.7|8306.7|8313.7|8307.7|8312.2|8306.2|0
1733836200000|2024-12-10 13:10:00|8312.9|8306.9|8310.7|8304.7|8312.9|8306.9|8308.9|8302.9|0
1733836500000|2024-12-10 13:15:00|8310.9|8304.9|8308.4|8302.4|8312.4|8306.4|8308.2|8302.2|0
1733836800000|2024-12-10 13:20:00|8308.7|8302.7|8306.7|8300.7|8309.9|8303.9|8306.7|8300.7|0
1733837100000|2024-12-10 13:25:00|8307.2|8301.2|8305.2|8299.2|8307.7|8301.7|8304.7|8298.7|0
1733837400000|2024-12-10 13:30:00|8304.7|8298.7|8302.4|8296.4|8306.9|8300.9|8302.2|8296.2|0
1733837700000|2024-12-10 13:35:00|8302.7|8296.7|8304.2|8298.2|8304.7|8298.7|8302.2|8296.2|0
1733838000000|2024-12-10 13:40:00|8303.7|8297.7|8303.7|8297.7|8304.2|8298.2|8300.7|8294.7|0
1733838300000|2024-12-10 13:45:00|8303.4|8297.4|8303.4|8297.4|8304.2|8298.2|8302.7|8296.7|0
1733838600000|2024-12-10 13:50:00|8303.2|8297.2|8304.7|8298.7|8306.2|8300.2|8303.2|8297.2|0
1733838900000|2024-12-10 13:55:00|8304.4|8298.4|8307.2|8301.2|8307.7|8301.7|8303.7|8297.7|0
1733839200000|2024-12-10 14:00:00|8306.9|8300.9|8305.2|8299.2|8309.2|8303.2|8303.9|8297.9|0
1733839500000|2024-12-10 14:05:00|8304.7|8298.7|8300.2|8294.2|8304.9|8298.9|8299.2|8293.2|0
1733839800000|2024-12-10 14:10:00|8299.9|8293.9|8299.9|8293.9|8301.2|8295.2|8298.2|8292.2|0
1733840100000|2024-12-10 14:15:00|8299.7|8293.7|8299.9|8293.9|8301.4|8295.4|8297.7|8291.7|0
1733840400000|2024-12-10 14:20:00|8299.7|8293.7|8299.7|8293.7|8302.4|8296.4|8297.7|8291.7|0
1733840700000|2024-12-10 14:25:00|8300.4|8294.4|8301.4|8295.4|8302.4|8296.4|8299.7|8293.7|0
1733841000000|2024-12-10 14:30:00|8301.2|8295.2|8288.9|8282.9|8301.9|8295.9|8288.7|8282.7|0
1733841300000|2024-12-10 14:35:00|8289.2|8283.2|8289.7|8283.7|8291.2|8285.2|8286.7|8280.7|0
1733841600000|2024-12-10 14:40:00|8289.2|8283.2|8288.7|8282.7|8289.2|8283.2|8283.7|8277.7|0
1733841900000|2024-12-10 14:45:00|8289.2|8283.2|8284.7|8278.7|8291.7|8285.7|8284.2|8278.2|0
1733842200000|2024-12-10 14:50:00|8284.9|8278.9|8286.7|8280.7|8286.7|8280.7|8283.2|8277.2|0
1733842500000|2024-12-10 14:55:00|8287.2|8281.2|8293.7|8287.7|8293.7|8287.7|8285.4|8279.4|0
1733842800000|2024-12-10 15:00:00|8294.4|8288.4|8292.4|8286.4|8294.7|8288.7|8287.2|8281.2|0
1733843100000|2024-12-10 15:05:00|8292.7|8286.7|8291.2|8285.2|8294.7|8288.7|8290.7|8284.7|0
1733843400000|2024-12-10 15:10:00|8290.9|8284.9|8288.4|8282.4|8291.9|8285.9|8286.2|8280.2|0
1733843700000|2024-12-10 15:15:00|8288.7|8282.7|8285.4|8279.4|8289.7|8283.7|8284.7|8278.7|0
1733844000000|2024-12-10 15:20:00|8285.7|8279.7|8284.7|8278.7|8287.7|8281.7|8284.7|8278.7|0
1733844300000|2024-12-10 15:25:00|8284.9|8278.9|8284.9|8278.9|8286.7|8280.7|8283.7|8277.7|0
1733844600000|2024-12-10 15:30:00|8284.7|8278.7|8288.7|8282.7|8291.2|8285.2|8284.4|8278.4|0
1733844900000|2024-12-10 15:35:00|8288.9|8282.9|8285.4|8279.4|8289.7|8283.7|8282.9|8276.9|0
1733845200000|2024-12-10 15:40:00|8285.2|8279.2|8290.2|8284.2|8290.4|8284.4|8283.7|8277.7|0
1733845500000|2024-12-10 15:45:00|8289.7|8283.7|8290.7|8284.7|8293.7|8287.7|8287.2|8281.2|0
1733845800000|2024-12-10 15:50:00|8290.4|8284.4|8290.2|8284.2|8293.2|8287.2|8289.7|8283.7|0
1733846100000|2024-12-10 15:55:00|8289.9|8283.9|8287.2|8281.2|8290.7|8284.7|8286.7|8280.7|0
1733846400000|2024-12-10 16:00:00|8287.7|8281.7|8287.4|8281.4|8289.7|8283.7|8286.4|8280.4|0
1733846700000|2024-12-10 16:05:00|8287.2|8281.2|8280.7|8274.7|8287.9|8281.9|8279.7|8273.7|0
1733847000000|2024-12-10 16:10:00|8281.2|8275.2|8282.2|8276.2|8284.2|8278.2|8279.9|8273.9|0
1733847300000|2024-12-10 16:15:00|8282.4|8276.4|8279.4|8273.4|8282.7|8276.7|8277.9|8271.9|0
1733847600000|2024-12-10 16:20:00|8278.9|8272.9|8275.7|8269.7|8279.2|8273.2|8274.9|8268.9|0
1733847900000|2024-12-10 16:25:00|8276.2|8270.2|8281.9|8275.9|8283.4|8277.4|8276.2|8270.2|0
1733848200000|2024-12-10 16:30:00|8281.7|8275.7|8279.9|8273.9|8281.9|8275.9|8277.7|8271.7|0
1733848500000|2024-12-10 16:35:00|8279.4|8273.4|8277.7|8271.7|8280.2|8274.2|8277.2|8271.2|0
1733848800000|2024-12-10 16:40:00|8277.2|8271.2|8281.2|8275.2|8281.7|8275.7|8277.2|8271.2|0
1733849100000|2024-12-10 16:45:00|8280.9|8274.9|8277.9|8271.9|8280.9|8274.9|8276.2|8270.2|0
1733849400000|2024-12-10 16:50:00|8278.2|8272.2|8277.9|8271.9|8279.7|8273.7|8276.2|8270.2|0
1733849700000|2024-12-10 16:55:00|8277.7|8271.7|8275.7|8269.7|8279.2|8273.2|8275.4|8269.4|0
1733850000000|2024-12-10 17:00:00|8275.4|8269.4|8273.7|8267.7|8275.4|8269.4|8271.7|8265.7|0
1733850300000|2024-12-10 17:05:00|8274.2|8268.2|8273.7|8267.7|8275.2|8269.2|8273.2|8267.2|0
1733850600000|2024-12-10 17:10:00|8273.4|8267.4|8273.7|8267.7|8275.7|8269.7|8273.4|8267.4|0
1733850900000|2024-12-10 17:15:00|8273.2|8267.2|8273.7|8267.7|8275.2|8269.2|8273.2|8267.2|0
1733851200000|2024-12-10 17:20:00|8273.2|8267.2|8271.2|8265.2|8274.2|8268.2|8271.2|8265.2|0
1733851500000|2024-12-10 17:25:00|8270.7|8264.7|8271.2|8265.2|8272.2|8266.2|8270.7|8264.7|0
1733851800000|2024-12-10 17:30:00|8270.9|8264.9|8275.2|8269.2|8275.2|8269.2|8270.2|8264.2|0
1733852100000|2024-12-10 17:35:00|8274.9|8268.9|8275.9|8269.9|8277.2|8271.2|8274.7|8268.7|0
1733852400000|2024-12-10 17:40:00|8276.2|8270.2|8273.2|8267.2|8276.2|8270.2|8272.9|8266.9|0
1733852700000|2024-12-10 17:45:00|8272.7|8266.7|8273.2|8267.2|8273.9|8267.9|8272.2|8266.2|0
1733853000000|2024-12-10 17:50:00|8273.7|8267.7|8272.2|8266.2|8275.2|8269.2|8271.2|8265.2|0
1733853300000|2024-12-10 17:55:00|8272.4|8266.4|8272.4|8266.4|8273.7|8267.7|8271.7|8265.7|0
1733853600000|2024-12-10 18:00:00|8272.7|8266.7|8270.2|8264.2|8273.2|8267.2|8268.9|8262.9|0
1733853900000|2024-12-10 18:05:00|8269.7|8263.7|8271.7|8265.7|8272.2|8266.2|8269.2|8263.2|0
1733854200000|2024-12-10 18:10:00|8271.2|8265.2|8268.2|8262.2|8271.7|8265.7|8267.7|8261.7|0
1733854500000|2024-12-10 18:15:00|8268.7|8262.7|8271.4|8265.4|8271.7|8265.7|8267.7|8261.7|0
1733854800000|2024-12-10 18:20:00|8271.2|8265.2|8271.2|8265.2|8271.7|8265.7|8269.7|8263.7|0
1733855100000|2024-12-10 18:25:00|8270.9|8264.9|8272.9|8266.9|8273.7|8267.7|8270.7|8264.7|0
1733855400000|2024-12-10 18:30:00|8272.7|8266.7|8275.2|8269.2|8275.2|8269.2|8272.2|8266.2|0
1733855700000|2024-12-10 18:35:00|8274.9|8268.9|8278.2|8272.2|8278.2|8272.2|8274.9|8268.9|0
1733856000000|2024-12-10 18:40:00|8278.4|8272.4|8275.7|8269.7|8278.7|8272.7|8275.7|8269.7|0
1733856300000|2024-12-10 18:45:00|8276.2|8270.2|8277.2|8271.2|8277.7|8271.7|8275.9|8269.9|0
1733856600000|2024-12-10 18:50:00|8276.7|8270.7|8275.4|8269.4|8277.4|8271.4|8274.7|8268.7|0
1733856900000|2024-12-10 18:55:00|8275.2|8269.2|8272.7|8266.7|8275.7|8269.7|8272.7|8266.7|0
1733857200000|2024-12-10 19:00:00|8273.2|8267.2|8273.2|8267.2|8275.4|8269.4|8272.7|8266.7|0
1733857500000|2024-12-10 19:05:00|8272.9|8266.9|8269.4|8263.4|8273.2|8267.2|8269.4|8263.4|0
1733857800000|2024-12-10 19:10:00|8269.7|8263.7|8267.7|8261.7|8270.2|8264.2|8267.2|8261.2|0
1733858100000|2024-12-10 19:15:00|8267.9|8261.9|8268.2|8262.2|8268.7|8262.7|8266.2|8260.2|0
1733858400000|2024-12-10 19:20:00|8268.4|8262.4|8268.9|8262.9|8269.2|8263.2|8268.2|8262.2|0
1733858700000|2024-12-10 19:25:00|8268.7|8262.7|8267.2|8261.2|8269.2|8263.2|8266.9|8260.9|0
1733859000000|2024-12-10 19:30:00|8266.9|8260.9|8263.7|8257.7|8266.9|8260.9|8263.2|8257.2|0
1733859300000|2024-12-10 19:35:00|8263.4|8257.4|8266.9|8260.9|8267.4|8261.4|8263.4|8257.4|0
1733859600000|2024-12-10 19:40:00|8267.2|8261.2|8269.7|8263.7|8271.2|8265.2|8266.7|8260.7|0
1733859900000|2024-12-10 19:45:00|8270.2|8264.2|8271.7|8265.7|8273.7|8267.7|8269.9|8263.9|0
1733860200000|2024-12-10 19:50:00|8271.4|8265.4|8271.2|8265.2|8271.7|8265.7|8269.2|8263.2|0
1733860500000|2024-12-10 19:55:00|8270.9|8264.9|8272.2|8266.2|8272.2|8266.2|8269.7|8263.7|0
1733860800000|2024-12-10 20:00:00|8271.7|8265.7|8268.7|8262.7|8272.2|8266.2|8267.9|8261.9|0
1733861100000|2024-12-10 20:05:00|8268.9|8262.9|8265.9|8259.9|8268.9|8262.9|8265.7|8259.7|0
1733861400000|2024-12-10 20:10:00|8265.7|8259.7|8263.7|8257.7|8266.2|8260.2|8263.7|8257.7|0
1733861700000|2024-12-10 20:15:00|8263.4|8257.4|8261.7|8255.7|8264.7|8258.7|8261.2|8255.2|0
1733862000000|2024-12-10 20:20:00|8262.2|8256.2|8261.2|8255.2|8262.7|8256.7|8259.2|8253.2|0
1733862300000|2024-12-10 20:25:00|8260.7|8254.7|8260.9|8254.9|8261.7|8255.7|8259.2|8253.2|0
1733862600000|2024-12-10 20:30:00|8260.7|8254.7|8261.2|8255.2|8261.2|8255.2|8256.7|8250.7|0
1733862900000|2024-12-10 20:35:00|8260.9|8254.9|8259.7|8253.7|8262.2|8256.2|8258.2|8252.2|0
1733863200000|2024-12-10 20:40:00|8259.4|8253.4|8258.7|8252.7|8261.2|8255.2|8258.4|8252.4|0
1733863500000|2024-12-10 20:45:00|8258.9|8252.9|8255.7|8249.7|8259.2|8253.2|8255.7|8249.7|0
1733863800000|2024-12-10 20:50:00|8255.2|8249.2|8253.2|8247.2|8257.7|8251.7|8253.2|8247.2|0
1733864100000|2024-12-10 20:55:00|8253.7|8247.7|8252.1|8246.1|8255.7|8249.7|8250.7|8244.7|0
1733864400000|2024-12-10 21:00:00|8252.3|8246.3|8256.2|8250.2|8256.5|8250.5|8252.3|8246.3|0
1733864700000|2024-12-10 21:05:00|8256.3|8250.3|8258.3|8252.3|8259.2|8253.2|8256.3|8250.3|0
1733865000000|2024-12-10 21:10:00|8258.2|8252.2|8260|8254|8260.1|8254.1|8257.1|8251.1|0
1733865300000|2024-12-10 21:15:00|8260.1|8254.1|8258.9|8252.9|8260.5|8254.5|8258.9|8252.9|0
1733865600000|2024-12-10 21:20:00|8259|8253|8259.4|8253.4|8260.3|8254.3|8258.6|8252.6|0
1733865900000|2024-12-10 21:25:00|8259.3|8253.3|8259.9|8253.9|8259.9|8253.9|8258.9|8252.9|0
1733866200000|2024-12-10 21:30:00|8260|8254|8260.3|8254.3|8260.8|8254.8|8259.8|8253.8|0
1733866500000|2024-12-10 21:35:00|8262.1|8256.1|8264.6|8258.6|8264.6|8258.6|8262.1|8256.1|0
1733866800000|2024-12-10 21:40:00|8264.5|8258.5|8263.1|8257.1|8264.5|8258.5|8263|8257|0
1733867100000|2024-12-10 21:45:00|8263.2|8257.2|8262.9|8256.9|8263.3|8257.3|8262.9|8256.9|0
1733867400000|2024-12-10 21:50:00|8262.6|8256.6|8260.8|8254.8|8262.6|8256.6|8260.5|8254.5|0
1733867700000|2024-12-10 21:55:00|8260.7|8254.7|8261.8|8255.8|8261.8|8255.8|8260|8254|0
1733868000000|2024-12-10 22:00:00|8261.6|8255.6|8261.4|8255.4|8261.6|8255.6|8261.3|8255.3|0
1733868300000|2024-12-10 22:05:00|8261.3|8255.3|8261.4|8255.4|8261.5|8255.5|8261.1|8255.1|0
1733868600000|2024-12-10 22:10:00|8261.5|8255.5|8261.4|8255.4|8261.6|8255.6|8261.4|8255.4|0
1733869200000|2024-12-10 22:20:00|8261.5|8255.5|8261.7|8255.7|8262|8256|8261.4|8255.4|0
1733869500000|2024-12-10 22:25:00|8261.8|8255.8|8261.9|8255.9|8261.9|8255.9|8261.8|8255.8|0
1733869800000|2024-12-10 22:30:00|8262|8256|8263.1|8257.1|8263.3|8257.3|8262|8256|0
1733870100000|2024-12-10 22:35:00|8263.2|8257.2|8264.1|8258.1|8264.4|8258.4|8263|8257|0
1733870400000|2024-12-10 22:40:00|8264.2|8258.2|8264|8258|8264.2|8258.2|8264|8258|0
1733870700000|2024-12-10 22:45:00|8264.1|8258.1|8263.9|8257.9|8264.2|8258.2|8263.9|8257.9|0
1733871300000|2024-12-10 22:55:00|8264|8258|8262.1|8256.1|8264.1|8258.1|8261.9|8255.9|0
1733871600000|2024-12-10 23:00:00|8262.3|8256.3|8261.4|8255.4|8264.1|8258.1|8261.3|8255.3|0
1733871900000|2024-12-10 23:05:00|8261.3|8255.3|8260.6|8254.6|8261.4|8255.4|8260.3|8254.3|0
1733872200000|2024-12-10 23:10:00|8260.7|8254.7|8260.4|8254.4|8260.9|8254.9|8260.1|8254.1|0
1733872500000|2024-12-10 23:15:00|8260.3|8254.3|8259.7|8253.7|8260.6|8254.6|8259.7|8253.7|0
1733872800000|2024-12-10 23:20:00|8259.8|8253.8|8259.3|8253.3|8260.1|8254.1|8259.3|8253.3|0
1733873100000|2024-12-10 23:25:00|8259.2|8253.2|8259|8253|8259.6|8253.6|8259|8253|0
1733873400000|2024-12-10 23:30:00|8259.1|8253.1|8260.9|8254.9|8261|8255|8259.1|8253.1|0
1733873700000|2024-12-10 23:35:00|8260.8|8254.8|8260.6|8254.6|8261.2|8255.2|8260.6|8254.6|0
1733874000000|2024-12-10 23:40:00|8260.5|8254.5|8259.8|8253.8|8260.5|8254.5|8259.6|8253.6|0
1733874300000|2024-12-10 23:45:00|8259.9|8253.9|8261|8255|8261.2|8255.2|8259.9|8253.9|0
1733874600000|2024-12-10 23:50:00|8260.9|8254.9|8261.2|8255.2|8261.2|8255.2|8260.9|8254.9|0
1733874900000|2024-12-10 23:55:00|8261.3|8255.3|8261.3|8255.3|8261.3|8255.3|8260.8|8254.8|0
1733875200000|2024-12-11 00:00:00|8261.1|8255.1|8259.1|8253.1|8261.3|8255.3|8259.1|8253.1|0
1733875500000|2024-12-11 00:05:00|8258.9|8252.9|8259.6|8253.6|8259.7|8253.7|8258.9|8252.9|0
1733875800000|2024-12-11 00:10:00|8259.7|8253.7|8257.1|8251.1|8259.9|8253.9|8256.8|8250.8|0
1733876100000|2024-12-11 00:15:00|8257|8251|8256|8250|8257.1|8251.1|8252.4|8246.4|0
1733876400000|2024-12-11 00:20:00|8255.1|8249.1|8254.5|8248.5|8255.6|8249.6|8254.1|8248.1|0
1733876700000|2024-12-11 00:25:00|8254.4|8248.4|8255.3|8249.3|8255.4|8249.4|8254.4|8248.4|0
1733877000000|2024-12-11 00:30:00|8255.4|8249.4|8254.9|8248.9|8256.2|8250.2|8254.8|8248.8|0
1733877300000|2024-12-11 00:35:00|8255.8|8249.8|8258.4|8252.4|8258.4|8252.4|8255.4|8249.4|0
1733877600000|2024-12-11 00:40:00|8258.9|8252.9|8259.2|8253.2|8259.4|8253.4|8258.3|8252.3|0
1733877900000|2024-12-11 00:45:00|8259.3|8253.3|8260.6|8254.6|8260.7|8254.7|8259.2|8253.2|0
1733878200000|2024-12-11 00:50:00|8261|8255|8261.6|8255.6|8261.7|8255.7|8260|8254|0
1733878500000|2024-12-11 00:55:00|8261.7|8255.7|8258.3|8252.3|8264.2|8258.2|8258.3|8252.3|0
1733878800000|2024-12-11 01:00:00|8259.2|8253.2|8252|8246|8259.2|8253.2|8248.8|8242.8|0
1733879100000|2024-12-11 01:05:00|8251.8|8245.8|8250.3|8244.3|8252.3|8246.3|8249.8|8243.8|0
1733879400000|2024-12-11 01:10:00|8250.5|8244.5|8251.8|8245.8|8252.5|8246.5|8250.5|8244.5|0
1733879700000|2024-12-11 01:15:00|8251.5|8245.5|8253.5|8247.5|8253.8|8247.8|8251.5|8245.5|0
1733880000000|2024-12-11 01:20:00|8253.8|8247.8|8254.8|8248.8|8254.8|8248.8|8253|8247|0
1733880300000|2024-12-11 01:25:00|8254.3|8248.3|8253.8|8247.8|8254.5|8248.5|8252.3|8246.3|0
1733880600000|2024-12-11 01:30:00|8253.3|8247.3|8250.5|8244.5|8253.5|8247.5|8249.5|8243.5|0
1733880900000|2024-12-11 01:35:00|8251|8245|8250.3|8244.3|8253|8247|8249.3|8243.3|0
1733881200000|2024-12-11 01:40:00|8250|8244|8249|8243|8251|8245|8248.5|8242.5|0
1733881500000|2024-12-11 01:45:00|8250.3|8244.3|8250.8|8244.8|8252.5|8246.5|8250|8244|0
1733881800000|2024-12-11 01:50:00|8250.5|8244.5|8251|8245|8251.5|8245.5|8250|8244|0
1733882100000|2024-12-11 01:55:00|8250.8|8244.8|8251.5|8245.5|8253.5|8247.5|8250.5|8244.5|0
1733882400000|2024-12-11 02:00:00|8251.8|8245.8|8251.5|8245.5|8252.8|8246.8|8249.8|8243.8|0
1733882700000|2024-12-11 02:05:00|8251.8|8245.8|8251.3|8245.3|8253|8247|8251.3|8245.3|0
1733883000000|2024-12-11 02:10:00|8251|8245|8252.5|8246.5|8252.5|8246.5|8250.5|8244.5|0
1733883300000|2024-12-11 02:15:00|8253|8247|8250.5|8244.5|8253.5|8247.5|8250.5|8244.5|0
1733883600000|2024-12-11 02:20:00|8250.3|8244.3|8253|8247|8253|8247|8250.3|8244.3|0
1733883900000|2024-12-11 02:25:00|8253.3|8247.3|8252.8|8246.8|8254|8248|8252|8246|0
1733884200000|2024-12-11 02:30:00|8253|8247|8253.5|8247.5|8253.5|8247.5|8252|8246|0
1733884500000|2024-12-11 02:35:00|8254|8248|8253|8247|8254.3|8248.3|8252.8|8246.8|0
1733884800000|2024-12-11 02:40:00|8252.8|8246.8|8250.3|8244.3|8253|8247|8250.3|8244.3|0
1733885100000|2024-12-11 02:45:00|8250|8244|8248.8|8242.8|8251|8245|8248.8|8242.8|0
1733885400000|2024-12-11 02:50:00|8249.5|8243.5|8250|8244|8251.3|8245.3|8249.5|8243.5|0
1733885700000|2024-12-11 02:55:00|8250.3|8244.3|8250|8244|8252.5|8246.5|8249.8|8243.8|0
1733886000000|2024-12-11 03:00:00|8249.8|8243.8|8247.8|8241.8|8249.8|8243.8|8247.5|8241.5|0
1733886300000|2024-12-11 03:05:00|8247.5|8241.5|8246|8240|8247.5|8241.5|8245.3|8239.3|0
1733886600000|2024-12-11 03:10:00|8245.5|8239.5|8246.5|8240.5|8246.8|8240.8|8245|8239|0
1733886900000|2024-12-11 03:15:00|8247|8241|8252.3|8246.3|8253.5|8247.5|8247|8241|0
1733887200000|2024-12-11 03:20:00|8251.8|8245.8|8250.3|8244.3|8251.8|8245.8|8249.3|8243.3|0
1733887500000|2024-12-11 03:25:00|8250|8244|8250.8|8244.8|8250.8|8244.8|8249.3|8243.3|0
1733887800000|2024-12-11 03:30:00|8250.5|8244.5|8247.8|8241.8|8251.3|8245.3|8247.5|8241.5|0
1733888100000|2024-12-11 03:35:00|8248|8242|8248.8|8242.8|8250|8244|8248|8242|0
1733888400000|2024-12-11 03:40:00|8249|8243|8248|8242|8249|8243|8247.5|8241.5|0
1733888700000|2024-12-11 03:45:00|8247.8|8241.8|8249.8|8243.8|8249.8|8243.8|8247.8|8241.8|0
1733889000000|2024-12-11 03:50:00|8249.5|8243.5|8249|8243|8250|8244|8248.3|8242.3|0
1733889300000|2024-12-11 03:55:00|8248.8|8242.8|8250.3|8244.3|8250.3|8244.3|8248.3|8242.3|0
1733889600000|2024-12-11 04:00:00|8249.8|8243.8|8247.8|8241.8|8250|8244|8247.5|8241.5|0
1733889900000|2024-12-11 04:05:00|8248|8242|8249|8243|8249|8243|8247.8|8241.8|0
1733890200000|2024-12-11 04:10:00|8249.3|8243.3|8250.8|8244.8|8250.8|8244.8|8249.3|8243.3|0
1733890500000|2024-12-11 04:15:00|8251|8245|8247|8241|8251|8245|8247|8241|0
1733890800000|2024-12-11 04:20:00|8246.8|8240.8|8246.5|8240.5|8247.8|8241.8|8246.3|8240.3|0
1733891100000|2024-12-11 04:25:00|8246.3|8240.3|8245.5|8239.5|8246.3|8240.3|8245|8239|0
1733891400000|2024-12-11 04:30:00|8245.3|8239.3|8245.3|8239.3|8246|8240|8244.8|8238.8|0
1733891700000|2024-12-11 04:35:00|8245|8239|8245|8239|8245.8|8239.8|8244.8|8238.8|0
1733892000000|2024-12-11 04:40:00|8244.8|8238.8|8244.8|8238.8|8244.8|8238.8|8243|8237|0
1733892300000|2024-12-11 04:45:00|8245|8239|8244.3|8238.3|8245.3|8239.3|8244|8238|0
1733892600000|2024-12-11 04:50:00|8244.5|8238.5|8245.5|8239.5|8247|8241|8244.5|8238.5|0
1733892900000|2024-12-11 04:55:00|8245.8|8239.8|8248.3|8242.3|8248.3|8242.3|8245.5|8239.5|0
1733893200000|2024-12-11 05:00:00|8248|8242|8248.5|8242.5|8248.5|8242.5|8246.5|8240.5|0
1733893500000|2024-12-11 05:05:00|8248.8|8242.8|8246|8240|8250|8244|8245.8|8239.8|0
1733893800000|2024-12-11 05:10:00|8246.3|8240.3|8248.3|8242.3|8249|8243|8245.5|8239.5|0
1733894100000|2024-12-11 05:15:00|8248.5|8242.5|8249.3|8243.3|8249.8|8243.8|8247.8|8241.8|0
1733894400000|2024-12-11 05:20:00|8249.5|8243.5|8248.5|8242.5|8249.8|8243.8|8248.5|8242.5|0
1733894700000|2024-12-11 05:25:00|8248.3|8242.3|8249|8243|8249.5|8243.5|8247.8|8241.8|0
1733895000000|2024-12-11 05:30:00|8248.8|8242.8|8249|8243|8249|8243|8247.5|8241.5|0
1733895300000|2024-12-11 05:35:00|8248.3|8242.3|8247.5|8241.5|8248.3|8242.3|8247|8241|0
1733895600000|2024-12-11 05:40:00|8247.3|8241.3|8247.8|8241.8|8247.8|8241.8|8247|8241|0
1733895900000|2024-12-11 05:45:00|8248|8242|8248|8242|8249|8243|8247.3|8241.3|0
1733896200000|2024-12-11 05:50:00|8248.3|8242.3|8251.5|8245.5|8251.5|8245.5|8248.3|8242.3|0
1733896500000|2024-12-11 05:55:00|8251.3|8245.3|8250.5|8244.5|8251.3|8245.3|8250.3|8244.3|0
1733896800000|2024-12-11 06:00:00|8250.8|8244.8|8252.3|8246.3|8252.8|8246.8|8249.5|8243.5|0
1733897100000|2024-12-11 06:05:00|8252|8246|8253|8247|8254|8248|8252|8246|0
1733897400000|2024-12-11 06:10:00|8252.8|8246.8|8252.8|8246.8|8253.3|8247.3|8251.3|8245.3|0
1733897700000|2024-12-11 06:15:00|8252.5|8246.5|8252|8246|8253|8247|8251.5|8245.5|0
1733898000000|2024-12-11 06:20:00|8251.8|8245.8|8253.5|8247.5|8254.8|8248.8|8251.5|8245.5|0
1733898300000|2024-12-11 06:25:00|8253.3|8247.3|8254.3|8248.3|8256.3|8250.3|8253|8247|0
1733898600000|2024-12-11 06:30:00|8253.8|8247.8|8257.8|8251.8|8257.8|8251.8|8253|8247|0
1733898900000|2024-12-11 06:35:00|8257.5|8251.5|8257|8251|8257.5|8251.5|8255.3|8249.3|0
1733899200000|2024-12-11 06:40:00|8257.3|8251.3|8264.8|8258.8|8265.3|8259.3|8255.5|8249.5|0
1733899500000|2024-12-11 06:45:00|8265|8259|8258.3|8252.3|8266.8|8260.8|8258.3|8252.3|0
1733899800000|2024-12-11 06:50:00|8258.5|8252.5|8259.5|8253.5|8260.3|8254.3|8258|8252|0
1733900100000|2024-12-11 06:55:00|8259.8|8253.8|8260|8254|8260.8|8254.8|8259.8|8253.8|0
1733900400000|2024-12-11 07:00:00|8260.5|8254.5|8260.5|8254.5|8260.8|8254.8|8256.5|8250.5|0
1733900700000|2024-12-11 07:05:00|8260.8|8254.8|8258|8252|8261.3|8255.3|8256.3|8250.3|0
1733901000000|2024-12-11 07:10:00|8257.5|8251.5|8250|8244|8257.5|8251.5|8249.3|8243.3|0
1733901300000|2024-12-11 07:15:00|8249.8|8243.8|8251.8|8245.8|8252.3|8246.3|8248.8|8242.8|0
1733901600000|2024-12-11 07:20:00|8251|8245|8244.3|8238.3|8251|8245|8244.3|8238.3|0
1733901900000|2024-12-11 07:25:00|8243.3|8237.3|8242.5|8236.5|8244.5|8238.5|8240|8234|0
1733902200000|2024-12-11 07:30:00|8243|8237|8240|8234|8244.8|8238.8|8240|8234|0
1733902500000|2024-12-11 07:35:00|8239.8|8233.8|8239.5|8233.5|8242.5|8236.5|8238|8232|0
1733902800000|2024-12-11 07:40:00|8239.3|8233.3|8245|8239|8247.5|8241.5|8239.3|8233.3|0
1733903100000|2024-12-11 07:45:00|8244.8|8238.8|8245.3|8239.3|8245.8|8239.8|8241|8235|0
1733903400000|2024-12-11 07:50:00|8245.5|8239.5|8251.3|8245.3|8251.3|8245.3|8244.8|8238.8|0
1733903700000|2024-12-11 07:55:00|8250.8|8244.8|8247.3|8241.3|8252.8|8246.8|8244.5|8238.5|0
1733904000000|2024-12-11 08:00:00|8249.3|8243.3|8262|8256|8263|8257|8249.3|8243.3|0
1733904300000|2024-12-11 08:05:00|8261|8255|8259.3|8253.3|8265|8259|8258.3|8252.3|0
1733904600000|2024-12-11 08:10:00|8259|8253|8251.5|8245.5|8259.3|8253.3|8250.3|8244.3|0
1733904900000|2024-12-11 08:15:00|8251.8|8245.8|8252.5|8246.5|8255|8249|8247.8|8241.8|0
1733905200000|2024-12-11 08:20:00|8252.8|8246.8|8250.8|8244.8|8257.5|8251.5|8250.5|8244.5|0
1733905500000|2024-12-11 08:25:00|8251|8245|8253.5|8247.5|8255.8|8249.8|8247.8|8241.8|0
1733905800000|2024-12-11 08:30:00|8253.3|8247.3|8251.8|8245.8|8253.3|8247.3|8248.3|8242.3|0
1733906100000|2024-12-11 08:35:00|8251.3|8245.3|8254|8248|8256.3|8250.3|8250.3|8244.3|0
1733906400000|2024-12-11 08:40:00|8253.5|8247.5|8249.8|8243.8|8256.8|8250.8|8249.5|8243.5|0
1733906700000|2024-12-11 08:45:00|8249.5|8243.5|8249.5|8243.5|8251.8|8245.8|8247.8|8241.8|0
1733907000000|2024-12-11 08:50:00|8249.3|8243.3|8254.3|8248.3|8255|8249|8249.3|8243.3|0
1733907300000|2024-12-11 08:55:00|8253.8|8247.8|8260.8|8254.8|8260.8|8254.8|8253.8|8247.8|0
1733907600000|2024-12-11 09:00:00|8259.8|8253.8|8258.3|8252.3|8260.8|8254.8|8256|8250|0
1733907900000|2024-12-11 09:05:00|8257.8|8251.8|8266.8|8260.8|8267.3|8261.3|8257.8|8251.8|0
1733908200000|2024-12-11 09:10:00|8266.5|8260.5|8264.8|8258.8|8267.3|8261.3|8262.8|8256.8|0
1733908500000|2024-12-11 09:15:00|8265.3|8259.3|8263.3|8257.3|8265.8|8259.8|8259.8|8253.8|0
1733908800000|2024-12-11 09:20:00|8263|8257|8264|8258|8265.3|8259.3|8261.3|8255.3|0
1733909100000|2024-12-11 09:25:00|8264.3|8258.3|8263.3|8257.3|8266|8260|8260.8|8254.8|0
1733909400000|2024-12-11 09:30:00|8263|8257|8262.3|8256.3|8263.8|8257.8|8259.8|8253.8|0
1733909700000|2024-12-11 09:35:00|8262|8256|8264.8|8258.8|8266|8260|8261.8|8255.8|0
1733910000000|2024-12-11 09:40:00|8264.5|8258.5|8266.3|8260.3|8267|8261|8263|8257|0
1733910300000|2024-12-11 09:45:00|8266|8260|8267.8|8261.8|8268.8|8262.8|8265.8|8259.8|0
1733910600000|2024-12-11 09:50:00|8267.5|8261.5|8269.8|8263.8|8270.8|8264.8|8267.3|8261.3|0
1733910900000|2024-12-11 09:55:00|8269.5|8263.5|8269.8|8263.8|8269.8|8263.8|8266.8|8260.8|0
1733911200000|2024-12-11 10:00:00|8271|8265|8275.3|8269.3|8275.8|8269.8|8269.3|8263.3|0
1733911500000|2024-12-11 10:05:00|8274.8|8268.8|8275|8269|8277.8|8271.8|8273.5|8267.5|0
1733911800000|2024-12-11 10:10:00|8274.8|8268.8|8274.5|8268.5|8275.8|8269.8|8273.8|8267.8|0
1733912100000|2024-12-11 10:15:00|8274.3|8268.3|8279.3|8273.3|8279.3|8273.3|8273.8|8267.8|0
1733912400000|2024-12-11 10:20:00|8278.8|8272.8|8281.3|8275.3|8281.5|8275.5|8276.3|8270.3|0
1733912700000|2024-12-11 10:25:00|8280.8|8274.8|8280.3|8274.3|8281.8|8275.8|8277.8|8271.8|0
1733913000000|2024-12-11 10:30:00|8279.8|8273.8|8281.3|8275.3|8282.8|8276.8|8278.8|8272.8|0
1733913300000|2024-12-11 10:35:00|8281|8275|8281.3|8275.3|8284|8278|8279.8|8273.8|0
1733913600000|2024-12-11 10:40:00|8281.5|8275.5|8278.5|8272.5|8282.3|8276.3|8278.5|8272.5|0
1733913900000|2024-12-11 10:45:00|8278.8|8272.8|8281.8|8275.8|8283.3|8277.3|8278.3|8272.3|0
1733914200000|2024-12-11 10:50:00|8281.5|8275.5|8280.3|8274.3|8283.8|8277.8|8279.8|8273.8|0
1733914500000|2024-12-11 10:55:00|8280|8274|8283.3|8277.3|8283.8|8277.8|8279.8|8273.8|0
1733914800000|2024-12-11 11:00:00|8283|8277|8281.8|8275.8|8285.5|8279.5|8281.8|8275.8|0
1733915100000|2024-12-11 11:05:00|8282.3|8276.3|8287.3|8281.3|8287.8|8281.8|8282.3|8276.3|0
1733915400000|2024-12-11 11:10:00|8287.5|8281.5|8287|8281|8290.5|8284.5|8286.8|8280.8|0
1733915700000|2024-12-11 11:15:00|8287.3|8281.3|8286.3|8280.3|8287.8|8281.8|8283.3|8277.3|0
1733916000000|2024-12-11 11:20:00|8286|8280|8288.3|8282.3|8290.8|8284.8|8284.5|8278.5|0
1733916300000|2024-12-11 11:25:00|8288.8|8282.8|8290|8284|8290.8|8284.8|8288.3|8282.3|0
1733916600000|2024-12-11 11:30:00|8290.3|8284.3|8289.3|8283.3|8292.3|8286.3|8288.8|8282.8|0
1733916900000|2024-12-11 11:35:00|8289.5|8283.5|8288.3|8282.3|8291.8|8285.8|8287.8|8281.8|0
1733917200000|2024-12-11 11:40:00|8288.5|8282.5|8292.3|8286.3|8293.8|8287.8|8287.8|8281.8|0
1733917500000|2024-12-11 11:45:00|8292|8286|8290.5|8284.5|8292|8286|8289.3|8283.3|0
1733917800000|2024-12-11 11:50:00|8290.3|8284.3|8292.8|8286.8|8293|8287|8288.8|8282.8|0
1733918100000|2024-12-11 11:55:00|8292.5|8286.5|8290.8|8284.8|8294|8288|8290.8|8284.8|0
1733918400000|2024-12-11 12:00:00|8292.3|8286.3|8288.5|8282.5|8292.8|8286.8|8286.8|8280.8|0
1733918700000|2024-12-11 12:05:00|8288.8|8282.8|8290.8|8284.8|8291.5|8285.5|8288.8|8282.8|0
1733919000000|2024-12-11 12:10:00|8290.5|8284.5|8291.3|8285.3|8291.8|8285.8|8289.3|8283.3|0
1733919300000|2024-12-11 12:15:00|8291.8|8285.8|8294.5|8288.5|8297.8|8291.8|8291.8|8285.8|0
1733919600000|2024-12-11 12:20:00|8294.8|8288.8|8294.8|8288.8|8297.3|8291.3|8293.5|8287.5|0
1733919900000|2024-12-11 12:25:00|8294|8288|8298.3|8292.3|8298.8|8292.8|8294|8288|0
1733920200000|2024-12-11 12:30:00|8298.5|8292.5|8303.3|8297.3|8303.8|8297.8|8298.5|8292.5|0
1733920500000|2024-12-11 12:35:00|8303.5|8297.5|8298|8292|8303.8|8297.8|8297.5|8291.5|0
1733920800000|2024-12-11 12:40:00|8297.8|8291.8|8299|8293|8300|8294|8297.8|8291.8|0
1733921100000|2024-12-11 12:45:00|8298.8|8292.8|8302.5|8296.5|8302.8|8296.8|8298.8|8292.8|0
1733921400000|2024-12-11 12:50:00|8302.8|8296.8|8302.3|8296.3|8303.3|8297.3|8301.3|8295.3|0
1733921700000|2024-12-11 12:55:00|8302|8296|8301|8295|8303.8|8297.8|8300.8|8294.8|0
1733922000000|2024-12-11 13:00:00|8301.5|8295.5|8303.8|8297.8|8306.3|8300.3|8301.5|8295.5|0
1733922300000|2024-12-11 13:05:00|8303.5|8297.5|8305.5|8299.5|8305.8|8299.8|8300.3|8294.3|0
1733922600000|2024-12-11 13:10:00|8305.3|8299.3|8307.8|8301.8|8307.8|8301.8|8304.5|8298.5|0
1733922900000|2024-12-11 13:15:00|8308.5|8302.5|8307.3|8301.3|8308.8|8302.8|8306.3|8300.3|0
1733923200000|2024-12-11 13:20:00|8307|8301|8308.8|8302.8|8309|8303|8306|8300|0
1733923500000|2024-12-11 13:25:00|8309|8303|8310.5|8304.5|8310.8|8304.8|8305.8|8299.8|0
1733923800000|2024-12-11 13:30:00|8311.5|8305.5|8313.8|8307.8|8316.3|8310.3|8308.8|8302.8|0
1733924100000|2024-12-11 13:35:00|8313.5|8307.5|8317.3|8311.3|8318.5|8312.5|8309.8|8303.8|0
1733924400000|2024-12-11 13:40:00|8317|8311|8318|8312|8320.5|8314.5|8316.3|8310.3|0
1733924700000|2024-12-11 13:45:00|8317.8|8311.8|8315.8|8309.8|8319.5|8313.5|8312.3|8306.3|0
1733925000000|2024-12-11 13:50:00|8316|8310|8311.5|8305.5|8316.5|8310.5|8311.3|8305.3|0
1733925300000|2024-12-11 13:55:00|8311.8|8305.8|8315|8309|8316.8|8310.8|8311.8|8305.8|0
1733925600000|2024-12-11 14:00:00|8315.3|8309.3|8315.8|8309.8|8315.8|8309.8|8308.3|8302.3|0
1733925900000|2024-12-11 14:05:00|8315.5|8309.5|8315.3|8309.3|8316.8|8310.8|8313.3|8307.3|0
1733926200000|2024-12-11 14:10:00|8315.5|8309.5|8312.5|8306.5|8315.8|8309.8|8311.3|8305.3|0
1733926500000|2024-12-11 14:15:00|8312.8|8306.8|8310.3|8304.3|8312.8|8306.8|8305.8|8299.8|0
1733926800000|2024-12-11 14:20:00|8310|8304|8312.3|8306.3|8312.3|8306.3|8305.8|8299.8|0
1733927100000|2024-12-11 14:25:00|8312|8306|8309.8|8303.8|8314.8|8308.8|8309.8|8303.8|0
1733927400000|2024-12-11 14:30:00|8309.3|8303.3|8314.5|8308.5|8314.5|8308.5|8307|8301|0
1733927700000|2024-12-11 14:35:00|8314.8|8308.8|8316.3|8310.3|8316.5|8310.5|8309.8|8303.8|0
1733928000000|2024-12-11 14:40:00|8315.8|8309.8|8314.5|8308.5|8317.8|8311.8|8311.8|8305.8|0
1733928300000|2024-12-11 14:45:00|8314.8|8308.8|8316|8310|8319.5|8313.5|8313.5|8307.5|0
1733928600000|2024-12-11 14:50:00|8315.8|8309.8|8314.8|8308.8|8316.8|8310.8|8312.5|8306.5|0
1733928900000|2024-12-11 14:55:00|8315|8309|8309|8303|8315.3|8309.3|8307|8301|0
1733929200000|2024-12-11 15:00:00|8308.8|8302.8|8307.5|8301.5|8309.3|8303.3|8301|8295|0
1733929500000|2024-12-11 15:05:00|8306.8|8300.8|8300|8294|8307.8|8301.8|8296.8|8290.8|0
1733929800000|2024-12-11 15:10:00|8300.2|8294.2|8304|8298|8304|8298|8298.2|8292.2|0
1733930100000|2024-12-11 15:15:00|8303.5|8297.5|8299|8293|8305|8299|8299|8293|0
1733930400000|2024-12-11 15:20:00|8299.2|8293.2|8301.5|8295.5|8304.5|8298.5|8298|8292|0
1733930700000|2024-12-11 15:25:00|8301.7|8295.7|8299.5|8293.5|8302.5|8296.5|8299|8293|0
1733931000000|2024-12-11 15:30:00|8299|8293|8292|8286|8301|8295|8291.5|8285.5|0
1733931300000|2024-12-11 15:35:00|8291.7|8285.7|8291.5|8285.5|8292.5|8286.5|8289|8283|0
1733931600000|2024-12-11 15:40:00|8291.2|8285.2|8295|8289|8296|8290|8291|8285|0
1733931900000|2024-12-11 15:45:00|8294.5|8288.5|8303.5|8297.5|8303.5|8297.5|8294.5|8288.5|0
1733932200000|2024-12-11 15:50:00|8303.7|8297.7|8300.5|8294.5|8305|8299|8300.5|8294.5|0
1733932500000|2024-12-11 15:55:00|8300.7|8294.7|8300.5|8294.5|8302.2|8296.2|8297|8291|0
1733932800000|2024-12-11 16:00:00|8301.2|8295.2|8301.5|8295.5|8301.5|8295.5|8295.2|8289.2|0
1733933100000|2024-12-11 16:05:00|8301.7|8295.7|8301|8295|8303|8297|8298.7|8292.7|0
1733933400000|2024-12-11 16:10:00|8300.7|8294.7|8303.2|8297.2|8303.7|8297.7|8300|8294|0
1733933700000|2024-12-11 16:15:00|8303|8297|8303.5|8297.5|8306|8300|8302.5|8296.5|0
1733934000000|2024-12-11 16:20:00|8303.7|8297.7|8305.5|8299.5|8305.5|8299.5|8303|8297|0
1733934300000|2024-12-11 16:25:00|8305.7|8299.7|8305|8299|8307|8301|8304.5|8298.5|0
1733934600000|2024-12-11 16:30:00|8303.1|8297.1|8303.6|8297.6|8307.1|8301.1|8303.1|8297.1|0
1733934900000|2024-12-11 16:35:00|8303.1|8297.1|8304.1|8298.1|8306.1|8300.1|8302.3|8296.3|0
1733935200000|2024-12-11 16:40:00|8304.6|8298.6|8308.6|8302.6|8309.1|8303.1|8304.6|8298.6|0
1733935500000|2024-12-11 16:45:00|8308.8|8302.8|8305.6|8299.6|8309.3|8303.3|8305.6|8299.6|0
1733935800000|2024-12-11 16:50:00|8305.3|8299.3|8307.1|8301.1|8307.1|8301.1|8304.6|8298.6|0
1733936100000|2024-12-11 16:55:00|8306.8|8300.8|8309.6|8303.6|8310.3|8304.3|8306.8|8300.8|0
1733936400000|2024-12-11 17:00:00|8309.3|8303.3|8311.1|8305.1|8312.1|8306.1|8309.1|8303.1|0
1733936700000|2024-12-11 17:05:00|8311.3|8305.3|8308.1|8302.1|8311.3|8305.3|8306.6|8300.6|0
1733937000000|2024-12-11 17:10:00|8307.8|8301.8|8306.6|8300.6|8309.1|8303.1|8306.6|8300.6|0
1733937300000|2024-12-11 17:15:00|8306.3|8300.3|8304.6|8298.6|8308.1|8302.1|8303.6|8297.6|0
1733937600000|2024-12-11 17:20:00|8303.6|8297.6|8306.3|8300.3|8306.3|8300.3|8303.1|8297.1|0
1733937900000|2024-12-11 17:25:00|8306.1|8300.1|8307.8|8301.8|8308.8|8302.8|8305.1|8299.1|0
1733938200000|2024-12-11 17:30:00|8308.1|8302.1|8306.1|8300.1|8309.8|8303.8|8306.1|8300.1|0
1733938500000|2024-12-11 17:35:00|8305.8|8299.8|8307.6|8301.6|8307.6|8301.6|8305.1|8299.1|0
1733938800000|2024-12-11 17:40:00|8307.8|8301.8|8311.1|8305.1|8311.1|8305.1|8307.6|8301.6|0
1733939100000|2024-12-11 17:45:00|8310.6|8304.6|8311.6|8305.6|8312.1|8306.1|8310.1|8304.1|0
1733939400000|2024-12-11 17:50:00|8312.1|8306.1|8312.1|8306.1|8313.1|8307.1|8310.6|8304.6|0
1733939700000|2024-12-11 17:55:00|8311.8|8305.8|8312.1|8306.1|8314.1|8308.1|8310.6|8304.6|0
1733940000000|2024-12-11 18:00:00|8312.3|8306.3|8313.8|8307.8|8315.3|8309.3|8312.3|8306.3|0
1733940300000|2024-12-11 18:05:00|8313.6|8307.6|8312.1|8306.1|8315.1|8309.1|8311.3|8305.3|0
1733940600000|2024-12-11 18:10:00|8311.6|8305.6|8312.6|8306.6|8313.1|8307.1|8310.3|8304.3|0
1733940900000|2024-12-11 18:15:00|8313.1|8307.1|8313.6|8307.6|8314.6|8308.6|8312.6|8306.6|0
1733941200000|2024-12-11 18:20:00|8313.3|8307.3|8314.6|8308.6|8315.8|8309.8|8313.1|8307.1|0
1733941500000|2024-12-11 18:25:00|8315.1|8309.1|8315.6|8309.6|8315.6|8309.6|8314.1|8308.1|0
1733941800000|2024-12-11 18:30:00|8315.3|8309.3|8315.1|8309.1|8316.6|8310.6|8314.1|8308.1|0
1733942100000|2024-12-11 18:35:00|8315.3|8309.3|8313.6|8307.6|8315.3|8309.3|8313.1|8307.1|0
1733942400000|2024-12-11 18:40:00|8313.8|8307.8|8311.6|8305.6|8314.6|8308.6|8311.6|8305.6|0
1733942700000|2024-12-11 18:45:00|8311.3|8305.3|8314.1|8308.1|8314.1|8308.1|8310.8|8304.8|0
1733943000000|2024-12-11 18:50:00|8314.6|8308.6|8312.1|8306.1|8314.6|8308.6|8311.1|8305.1|0
1733943300000|2024-12-11 18:55:00|8312.3|8306.3|8311.6|8305.6|8312.3|8306.3|8310.3|8304.3|0
1733943600000|2024-12-11 19:00:00|8311.1|8305.1|8313.1|8307.1|8314.1|8308.1|8311.1|8305.1|0
1733943900000|2024-12-11 19:05:00|8312.8|8306.8|8314.6|8308.6|8315.1|8309.1|8312.8|8306.8|0
1733944200000|2024-12-11 19:10:00|8314.3|8308.3|8316.6|8310.6|8316.6|8310.6|8313.6|8307.6|0
1733944500000|2024-12-11 19:15:00|8317.1|8311.1|8317.3|8311.3|8318.1|8312.1|8316.6|8310.6|0
1733944800000|2024-12-11 19:20:00|8317.1|8311.1|8316.6|8310.6|8317.6|8311.6|8314.6|8308.6|0
1733945100000|2024-12-11 19:25:00|8316.1|8310.1|8315.1|8309.1|8316.1|8310.1|8314.6|8308.6|0
1733945400000|2024-12-11 19:30:00|8314.8|8308.8|8315.6|8309.6|8316.1|8310.1|8312.3|8306.3|0
1733945700000|2024-12-11 19:35:00|8315.8|8309.8|8315.6|8309.6|8316.1|8310.1|8314.3|8308.3|0
1733946000000|2024-12-11 19:40:00|8315.1|8309.1|8315.8|8309.8|8317.1|8311.1|8315.1|8309.1|0
1733946300000|2024-12-11 19:45:00|8315.6|8309.6|8319.1|8313.1|8319.1|8313.1|8315.6|8309.6|0
1733946600000|2024-12-11 19:50:00|8318.8|8312.8|8320.6|8314.6|8320.6|8314.6|8318.6|8312.6|0
1733946900000|2024-12-11 19:55:00|8320.3|8314.3|8322.8|8316.8|8323.1|8317.1|8320.1|8314.1|0
1733947200000|2024-12-11 20:00:00|8323.1|8317.1|8324.1|8318.1|8324.6|8318.6|8322.1|8316.1|0
1733947500000|2024-12-11 20:05:00|8323.8|8317.8|8322.1|8316.1|8324.1|8318.1|8321.6|8315.6|0
1733947800000|2024-12-11 20:10:00|8321.6|8315.6|8322.8|8316.8|8323.6|8317.6|8321.6|8315.6|0
1733948100000|2024-12-11 20:15:00|8322.6|8316.6|8320.6|8314.6|8323.1|8317.1|8320.6|8314.6|0
1733948400000|2024-12-11 20:20:00|8320.8|8314.8|8322.1|8316.1|8322.1|8316.1|8320.6|8314.6|0
1733948700000|2024-12-11 20:25:00|8321.6|8315.6|8322.6|8316.6|8323.1|8317.1|8321.6|8315.6|0
1733949000000|2024-12-11 20:30:00|8322.1|8316.1|8321.6|8315.6|8322.6|8316.6|8320.8|8314.8|0
1733949300000|2024-12-11 20:35:00|8322.1|8316.1|8322.1|8316.1|8323.3|8317.3|8321.3|8315.3|0
1733949600000|2024-12-11 20:40:00|8321.6|8315.6|8320.3|8314.3|8321.6|8315.6|8320.1|8314.1|0
1733949900000|2024-12-11 20:45:00|8320.1|8314.1|8321.1|8315.1|8321.1|8315.1|8318.6|8312.6|0
1733950200000|2024-12-11 20:50:00|8320.6|8314.6|8321.6|8315.6|8323.1|8317.1|8319.6|8313.6|0
1733950500000|2024-12-11 20:55:00|8321.1|8315.1|8323.2|8317.2|8323.3|8317.3|8319.3|8313.3|0
1733950800000|2024-12-11 21:00:00|8322|8316|8317.5|8311.5|8322|8316|8316.6|8310.6|0
1733951100000|2024-12-11 21:05:00|8317.2|8311.2|8316.9|8310.9|8318.9|8312.9|8316.1|8310.1|0
1733951400000|2024-12-11 21:10:00|8316.8|8310.8|8317.4|8311.4|8317.9|8311.9|8316.8|8310.8|0
1733951700000|2024-12-11 21:15:00|8317.3|8311.3|8316.9|8310.9|8317.4|8311.4|8316.8|8310.8|0
1733952000000|2024-12-11 21:20:00|8316.8|8310.8|8316.3|8310.3|8317.1|8311.1|8316.3|8310.3|0
1733952300000|2024-12-11 21:25:00|8316.2|8310.2|8316.5|8310.5|8317.2|8311.2|8315.5|8309.5|0
1733952600000|2024-12-11 21:30:00|8316.4|8310.4|8316.3|8310.3|8316.6|8310.6|8315.8|8309.8|0
1733952900000|2024-12-11 21:35:00|8316.2|8310.2|8315.8|8309.8|8316.4|8310.4|8315.8|8309.8|0
1733953200000|2024-12-11 21:40:00|8315.9|8309.9|8316.3|8310.3|8316.3|8310.3|8315.8|8309.8|0
1733953500000|2024-12-11 21:45:00|8315.8|8309.8|8314.1|8308.1|8316.3|8310.3|8313.8|8307.8|0
1733953800000|2024-12-11 21:50:00|8314|8308|8313.3|8307.3|8314|8308|8313|8307|0
1733954100000|2024-12-11 21:55:00|8313.4|8307.4|8313.6|8307.6|8313.9|8307.9|8313.3|8307.3|0
1733954400000|2024-12-11 22:00:00|8313.7|8307.7|8313.3|8307.3|8313.8|8307.8|8312.9|8306.9|0
1733954700000|2024-12-11 22:05:00|8313.4|8307.4|8314.2|8308.2|8314.2|8308.2|8313.4|8307.4|0
1733955000000|2024-12-11 22:10:00|8314|8308|8313.8|8307.8|8314|8308|8313.6|8307.6|0
1733955300000|2024-12-11 22:15:00|8313.9|8307.9|8313.9|8307.9|8314.2|8308.2|8313.6|8307.6|0
1733955600000|2024-12-11 22:20:00|8314|8308|8314.2|8308.2|8314.2|8308.2|8313.4|8307.4|0
1733955900000|2024-12-11 22:25:00|8314.3|8308.3|8313.9|8307.9|8314.4|8308.4|8313.9|8307.9|0
1733956200000|2024-12-11 22:30:00|8314|8308|8314|8308|8314|8308|8314|8308|0
1733956500000|2024-12-11 22:35:00|8314.1|8308.1|8313.9|8307.9|8314.1|8308.1|8313.9|8307.9|0
1733957100000|2024-12-11 22:45:00|8314|8308|8315.1|8309.1|8315.1|8309.1|8314|8308|0
1733957400000|2024-12-11 22:50:00|8315.2|8309.2|8315.5|8309.5|8315.5|8309.5|8315.2|8309.2|0
1733957700000|2024-12-11 22:55:00|8315.6|8309.6|8315.3|8309.3|8315.8|8309.8|8315.3|8309.3|0
1733958000000|2024-12-11 23:00:00|8315.4|8309.4|8315.1|8309.1|8315.9|8309.9|8313.2|8307.2|0
1733958300000|2024-12-11 23:05:00|8315.2|8309.2|8315.1|8309.1|8315.9|8309.9|8314.6|8308.6|0
1733958600000|2024-12-11 23:10:00|8315|8309|8316.3|8310.3|8316.3|8310.3|8314.8|8308.8|0
1733958900000|2024-12-11 23:15:00|8316.4|8310.4|8315.7|8309.7|8316.4|8310.4|8315.4|8309.4|0
1733959200000|2024-12-11 23:20:00|8315.6|8309.6|8313.8|8307.8|8315.7|8309.7|8313.6|8307.6|0
1733959500000|2024-12-11 23:25:00|8313.9|8307.9|8314.1|8308.1|8314.1|8308.1|8313.3|8307.3|0
1733959800000|2024-12-11 23:30:00|8314|8308|8315|8309|8315.3|8309.3|8313.8|8307.8|0
1733960100000|2024-12-11 23:35:00|8315.1|8309.1|8314.2|8308.2|8315.1|8309.1|8314|8308|0
1733960400000|2024-12-11 23:40:00|8314.1|8308.1|8313.7|8307.7|8314.2|8308.2|8313.7|8307.7|0
1733960700000|2024-12-11 23:45:00|8313.8|8307.8|8314.8|8308.8|8314.8|8308.8|8313.8|8307.8|0
1733961000000|2024-12-11 23:50:00|8314.9|8308.9|8315.4|8309.4|8315.4|8309.4|8314.8|8308.8|0
1733961300000|2024-12-11 23:55:00|8315.3|8309.3|8315.1|8309.1|8315.4|8309.4|8314.6|8308.6|0
1733961600000|2024-12-12 00:00:00|8314.7|8308.7|8315.1|8309.1|8315.7|8309.7|8314.6|8308.6|0
1733961900000|2024-12-12 00:05:00|8315|8309|8314.5|8308.5|8315.1|8309.1|8314.5|8308.5|0
1733962200000|2024-12-12 00:10:00|8314.3|8308.3|8314.5|8308.5|8314.5|8308.5|8314|8308|0
1733962500000|2024-12-12 00:15:00|8314.4|8308.4|8313|8307|8315.1|8309.1|8312.1|8306.1|0
1733962800000|2024-12-12 00:20:00|8313.1|8307.1|8311.1|8305.1|8313.1|8307.1|8311|8305|0
1733963100000|2024-12-12 00:25:00|8311.2|8305.2|8311|8305|8312.2|8306.2|8311|8305|0
1733963400000|2024-12-12 00:30:00|8311.1|8305.1|8312|8306|8312.2|8306.2|8311|8305|0
1733963700000|2024-12-12 00:35:00|8312.1|8306.1|8313.6|8307.6|8315|8309|8311|8305|0
1733964000000|2024-12-12 00:40:00|8313.2|8307.2|8311.6|8305.6|8313.2|8307.2|8311.6|8305.6|0
1733964300000|2024-12-12 00:45:00|8311.5|8305.5|8310.4|8304.4|8311.6|8305.6|8310.1|8304.1|0
1733964600000|2024-12-12 00:50:00|8310.3|8304.3|8309.2|8303.2|8310.3|8304.3|8308.2|8302.2|0
1733964900000|2024-12-12 00:55:00|8309.3|8303.3|8311.8|8305.8|8311.8|8305.8|8309.3|8303.3|0
1733965200000|2024-12-12 01:00:00|8311.7|8305.7|8311.2|8305.2|8313.2|8307.2|8311.2|8305.2|0
1733965500000|2024-12-12 01:05:00|8310.4|8304.4|8312.4|8306.4|8312.7|8306.7|8310.2|8304.2|0
1733965800000|2024-12-12 01:10:00|8312.9|8306.9|8314.4|8308.4|8314.7|8308.7|8312.7|8306.7|0
1733966100000|2024-12-12 01:15:00|8314.2|8308.2|8314.7|8308.7|8314.9|8308.9|8313.7|8307.7|0
1733966400000|2024-12-12 01:20:00|8314.4|8308.4|8316.9|8310.9|8316.9|8310.9|8314.4|8308.4|0
1733966700000|2024-12-12 01:25:00|8316.7|8310.7|8317.4|8311.4|8317.9|8311.9|8316.7|8310.7|0
1733967000000|2024-12-12 01:30:00|8317.9|8311.9|8315.2|8309.2|8317.9|8311.9|8313.4|8307.4|0
1733967300000|2024-12-12 01:35:00|8315.4|8309.4|8314.2|8308.2|8315.9|8309.9|8312.9|8306.9|0
1733967600000|2024-12-12 01:40:00|8314.4|8308.4|8313.4|8307.4|8315.9|8309.9|8312.7|8306.7|0
1733967900000|2024-12-12 01:45:00|8313.2|8307.2|8309.9|8303.9|8313.4|8307.4|8309.9|8303.9|0
1733968200000|2024-12-12 01:50:00|8309.7|8303.7|8308.9|8302.9|8309.9|8303.9|8307.2|8301.2|0
1733968500000|2024-12-12 01:55:00|8308.7|8302.7|8308.4|8302.4|8309.4|8303.4|8307.9|8301.9|0
1733968800000|2024-12-12 02:00:00|8308.7|8302.7|8310.9|8304.9|8311.7|8305.7|8308.7|8302.7|0
1733969100000|2024-12-12 02:05:00|8310.7|8304.7|8308.7|8302.7|8310.9|8304.9|8308.4|8302.4|0
1733969400000|2024-12-12 02:10:00|8308.4|8302.4|8311.9|8305.9|8311.9|8305.9|8307.4|8301.4|0
1733969700000|2024-12-12 02:15:00|8311.7|8305.7|8310.7|8304.7|8311.7|8305.7|8309.7|8303.7|0
1733970000000|2024-12-12 02:20:00|8309.9|8303.9|8310.4|8304.4|8310.4|8304.4|8309.7|8303.7|0
1733970300000|2024-12-12 02:25:00|8310.2|8304.2|8310.9|8304.9|8312.4|8306.4|8309.7|8303.7|0
1733970600000|2024-12-12 02:30:00|8310.7|8304.7|8310.7|8304.7|8310.9|8304.9|8310.2|8304.2|0
1733970900000|2024-12-12 02:35:00|8311.2|8305.2|8315.7|8309.7|8315.7|8309.7|8311.2|8305.2|0
1733971200000|2024-12-12 02:40:00|8315.4|8309.4|8314.7|8308.7|8315.4|8309.4|8313.4|8307.4|0
1733971500000|2024-12-12 02:45:00|8313.9|8307.9|8311.7|8305.7|8314.9|8308.9|8311.7|8305.7|0
1733971800000|2024-12-12 02:50:00|8311.2|8305.2|8311.7|8305.7|8311.7|8305.7|8309.4|8303.4|0
1733972100000|2024-12-12 02:55:00|8312.2|8306.2|8312.2|8306.2|8313.2|8307.2|8311.9|8305.9|0
1733972400000|2024-12-12 03:00:00|8311.9|8305.9|8312.2|8306.2|8313.2|8307.2|8311.9|8305.9|0
1733972700000|2024-12-12 03:05:00|8311.9|8305.9|8312.2|8306.2|8313.4|8307.4|8310.9|8304.9|0
1733973000000|2024-12-12 03:10:00|8311.9|8305.9|8311.7|8305.7|8313.4|8307.4|8311.4|8305.4|0
1733973300000|2024-12-12 03:15:00|8312.2|8306.2|8312.7|8306.7|8313.9|8307.9|8311.9|8305.9|0
1733973600000|2024-12-12 03:20:00|8313.2|8307.2|8312.2|8306.2|8313.7|8307.7|8311.9|8305.9|0
1733973900000|2024-12-12 03:25:00|8312.4|8306.4|8314.9|8308.9|8316.4|8310.4|8312.4|8306.4|0
1733974200000|2024-12-12 03:30:00|8314.7|8308.7|8315.2|8309.2|8315.7|8309.7|8313.7|8307.7|0
1733974500000|2024-12-12 03:35:00|8314.9|8308.9|8312.9|8306.9|8315.2|8309.2|8312.7|8306.7|0
1733974800000|2024-12-12 03:40:00|8313.2|8307.2|8312.4|8306.4|8313.4|8307.4|8311.9|8305.9|0
1733975100000|2024-12-12 03:45:00|8312.7|8306.7|8312.9|8306.9|8313.7|8307.7|8311.2|8305.2|0
1733975400000|2024-12-12 03:50:00|8312.7|8306.7|8314.7|8308.7|8314.7|8308.7|8312.4|8306.4|0
1733975700000|2024-12-12 03:55:00|8314.2|8308.2|8315.2|8309.2|8315.7|8309.7|8314.2|8308.2|0
1733976000000|2024-12-12 04:00:00|8314.9|8308.9|8314.4|8308.4|8315.2|8309.2|8313.9|8307.9|0
1733976300000|2024-12-12 04:05:00|8314.2|8308.2|8315.2|8309.2|8315.2|8309.2|8314.2|8308.2|0
1733976600000|2024-12-12 04:10:00|8315.4|8309.4|8315.4|8309.4|8315.9|8309.9|8315.4|8309.4|0
1733976900000|2024-12-12 04:15:00|8315.2|8309.2|8313.4|8307.4|8315.2|8309.2|8313.4|8307.4|0
1733977200000|2024-12-12 04:20:00|8314.2|8308.2|8312.9|8306.9|8314.2|8308.2|8312.9|8306.9|0
1733977500000|2024-12-12 04:25:00|8313.2|8307.2|8313.9|8307.9|8314.4|8308.4|8313.2|8307.2|0
1733977800000|2024-12-12 04:30:00|8313.7|8307.7|8312.9|8306.9|8313.7|8307.7|8312.7|8306.7|0
1733978100000|2024-12-12 04:35:00|8313.2|8307.2|8314.7|8308.7|8314.7|8308.7|8312.9|8306.9|0
1733978400000|2024-12-12 04:40:00|8314.9|8308.9|8315.4|8309.4|8315.4|8309.4|8314.9|8308.9|0
1733978700000|2024-12-12 04:45:00|8314.4|8308.4|8315.9|8309.9|8316.2|8310.2|8314.4|8308.4|0
1733979000000|2024-12-12 04:50:00|8316.2|8310.2|8315.9|8309.9|8316.2|8310.2|8314.4|8308.4|0
1733979300000|2024-12-12 04:55:00|8315.7|8309.7|8315.9|8309.9|8315.9|8309.9|8315.4|8309.4|0
1733979600000|2024-12-12 05:00:00|8316.2|8310.2|8317.7|8311.7|8318.7|8312.7|8316.2|8310.2|0
1733979900000|2024-12-12 05:05:00|8317.9|8311.9|8316.9|8310.9|8317.9|8311.9|8315.7|8309.7|0
1733980200000|2024-12-12 05:10:00|8317.2|8311.2|8317.2|8311.2|8317.7|8311.7|8316.9|8310.9|0
1733980500000|2024-12-12 05:15:00|8316.4|8310.4|8317.2|8311.2|8317.9|8311.9|8316.4|8310.4|0
1733980800000|2024-12-12 05:20:00|8317.9|8311.9|8317.2|8311.2|8317.9|8311.9|8316.9|8310.9|0
1733981100000|2024-12-12 05:25:00|8316.9|8310.9|8318.2|8312.2|8318.2|8312.2|8316.9|8310.9|0
1733981400000|2024-12-12 05:30:00|8318.7|8312.7|8321.9|8315.9|8321.9|8315.9|8318.7|8312.7|0
1733981700000|2024-12-12 05:35:00|8321.2|8315.2|8320.7|8314.7|8321.7|8315.7|8320.7|8314.7|0
1733982000000|2024-12-12 05:40:00|8321.2|8315.2|8320.9|8314.9|8321.2|8315.2|8319.2|8313.2|0
1733982300000|2024-12-12 05:45:00|8320.7|8314.7|8321.7|8315.7|8321.9|8315.9|8320.7|8314.7|0
1733982600000|2024-12-12 05:50:00|8321.9|8315.9|8321.7|8315.7|8322.7|8316.7|8321.7|8315.7|0
1733982900000|2024-12-12 05:55:00|8322.4|8316.4|8321.7|8315.7|8322.4|8316.4|8319.9|8313.9|0
1733983200000|2024-12-12 06:00:00|8321.2|8315.2|8322.4|8316.4|8323.7|8317.7|8321.2|8315.2|0
1733983500000|2024-12-12 06:05:00|8322.7|8316.7|8321.9|8315.9|8323.4|8317.4|8321.9|8315.9|0
1733983800000|2024-12-12 06:10:00|8322.2|8316.2|8322.1|8316.1|8323.9|8317.9|8321.7|8315.7|0
1733984100000|2024-12-12 06:15:00|8322.6|8316.6|8322.1|8316.1|8322.9|8316.9|8321.9|8315.9|0
1733984400000|2024-12-12 06:20:00|8321.9|8315.9|8321.1|8315.1|8321.9|8315.9|8320.4|8314.4|0
1733984700000|2024-12-12 06:25:00|8320.9|8314.9|8319.6|8313.6|8320.9|8314.9|8319.1|8313.1|0
1733985000000|2024-12-12 06:30:00|8319.4|8313.4|8318.1|8312.1|8320.1|8314.1|8318.1|8312.1|0
1733985300000|2024-12-12 06:35:00|8317.9|8311.9|8316.1|8310.1|8318.1|8312.1|8316.1|8310.1|0
1733985600000|2024-12-12 06:40:00|8316.4|8310.4|8315.1|8309.1|8316.4|8310.4|8315.1|8309.1|0
1733985900000|2024-12-12 06:45:00|8315.4|8309.4|8314.1|8308.1|8315.4|8309.4|8312.9|8306.9|0
1733986200000|2024-12-12 06:50:00|8313.9|8307.9|8314.4|8308.4|8314.4|8308.4|8313.4|8307.4|0
1733986500000|2024-12-12 06:55:00|8315.1|8309.1|8315.1|8309.1|8315.6|8309.6|8314.6|8308.6|0
1733986800000|2024-12-12 07:00:00|8315.6|8309.6|8318.9|8312.9|8320.1|8314.1|8314.1|8308.1|0
1733987100000|2024-12-12 07:05:00|8317.4|8311.4|8322.9|8316.9|8322.9|8316.9|8315.9|8309.9|0
1733987400000|2024-12-12 07:10:00|8323.1|8317.1|8324.4|8318.4|8324.6|8318.6|8321.9|8315.9|0
1733987700000|2024-12-12 07:15:00|8324.1|8318.1|8322.4|8316.4|8324.4|8318.4|8321.9|8315.9|0
1733988000000|2024-12-12 07:20:00|8322.1|8316.1|8314.4|8308.4|8322.1|8316.1|8314.1|8308.1|0
1733988300000|2024-12-12 07:25:00|8314.1|8308.1|8311.9|8305.9|8315.9|8309.9|8310.4|8304.4|0
1733988600000|2024-12-12 07:30:00|8311.4|8305.4|8316.6|8310.6|8316.6|8310.6|8311.4|8305.4|0
1733988900000|2024-12-12 07:35:00|8316.4|8310.4|8317.4|8311.4|8317.4|8311.4|8313.4|8307.4|0
1733989200000|2024-12-12 07:40:00|8317.6|8311.6|8316.9|8310.9|8318.4|8312.4|8316.1|8310.1|0
1733989500000|2024-12-12 07:45:00|8317.1|8311.1|8317.9|8311.9|8317.9|8311.9|8313.4|8307.4|0
1733989800000|2024-12-12 07:50:00|8317.6|8311.6|8315.1|8309.1|8318.4|8312.4|8313.4|8307.4|0
1733990100000|2024-12-12 07:55:00|8314.9|8308.9|8316.6|8310.6|8320.4|8314.4|8312.4|8306.4|0
1733990400000|2024-12-12 08:00:00|8316.9|8310.9|8312.9|8306.9|8324.4|8318.4|8312.9|8306.9|0
1733990700000|2024-12-12 08:05:00|8313.1|8307.1|8312.9|8306.9|8317.4|8311.4|8311.1|8305.1|0
1733991000000|2024-12-12 08:10:00|8312.4|8306.4|8312.9|8306.9|8313.9|8307.9|8305.4|8299.4|0
1733991300000|2024-12-12 08:15:00|8313.9|8307.9|8310.4|8304.4|8314.9|8308.9|8310.4|8304.4|0
1733991600000|2024-12-12 08:20:00|8309.9|8303.9|8313.1|8307.1|8314.4|8308.4|8307.1|8301.1|0
1733991900000|2024-12-12 08:25:00|8313.4|8307.4|8313.9|8307.9|8313.9|8307.9|8309.1|8303.1|0
1733992200000|2024-12-12 08:30:00|8314.1|8308.1|8310.6|8304.6|8316.1|8310.1|8310.6|8304.6|0
1733992500000|2024-12-12 08:35:00|8310.9|8304.9|8308.1|8302.1|8312.4|8306.4|8307.9|8301.9|0
1733992800000|2024-12-12 08:40:00|8308.6|8302.6|8319.4|8313.4|8319.4|8313.4|8308.4|8302.4|0
1733993100000|2024-12-12 08:45:00|8319.1|8313.1|8319.6|8313.6|8322.4|8316.4|8317.4|8311.4|0
1733993400000|2024-12-12 08:50:00|8318.9|8312.9|8317.9|8311.9|8321.4|8315.4|8317.6|8311.6|0
1733993700000|2024-12-12 08:55:00|8318.1|8312.1|8319.1|8313.1|8320.4|8314.4|8315.1|8309.1|0
1733994000000|2024-12-12 09:00:00|8320.1|8314.1|8323.4|8317.4|8323.6|8317.6|8318.9|8312.9|0
1733994300000|2024-12-12 09:05:00|8323.9|8317.9|8321.1|8315.1|8324.4|8318.4|8320.1|8314.1|0
1733994600000|2024-12-12 09:10:00|8321.4|8315.4|8319.9|8313.9|8321.9|8315.9|8318.9|8312.9|0
1733994900000|2024-12-12 09:15:00|8320.4|8314.4|8321.9|8315.9|8324.4|8318.4|8319.4|8313.4|0
1733995200000|2024-12-12 09:20:00|8322.1|8316.1|8325.1|8319.1|8326.6|8320.6|8322.1|8316.1|0
1733995500000|2024-12-12 09:25:00|8324.9|8318.9|8320.1|8314.1|8325.4|8319.4|8319.9|8313.9|0
1733995800000|2024-12-12 09:30:00|8319.9|8313.9|8320.9|8314.9|8321.9|8315.9|8318.9|8312.9|0
1733996100000|2024-12-12 09:35:00|8321.1|8315.1|8320.6|8314.6|8324.4|8318.4|8320.6|8314.6|0
1733996400000|2024-12-12 09:40:00|8320.4|8314.4|8319.9|8313.9|8321.4|8315.4|8317.4|8311.4|0
1733996700000|2024-12-12 09:45:00|8319.6|8313.6|8322.4|8316.4|8322.9|8316.9|8319.1|8313.1|0
1733997000000|2024-12-12 09:50:00|8322.6|8316.6|8322.9|8316.9|8325.9|8319.9|8322.4|8316.4|0
1733997300000|2024-12-12 09:55:00|8323.4|8317.4|8319.6|8313.6|8323.6|8317.6|8319.6|8313.6|0
1733997600000|2024-12-12 10:00:00|8319.1|8313.1|8314.9|8308.9|8319.6|8313.6|8314.6|8308.6|0
1733997900000|2024-12-12 10:05:00|8314.6|8308.6|8314.3|8308.3|8317.6|8311.6|8313.8|8307.8|0
1733998200000|2024-12-12 10:10:00|8314.1|8308.1|8319.8|8313.8|8319.8|8313.8|8312.8|8306.8|0
1733998500000|2024-12-12 10:15:00|8320.1|8314.1|8318.3|8312.3|8321.1|8315.1|8317.3|8311.3|0
1733998800000|2024-12-12 10:20:00|8318.6|8312.6|8320.6|8314.6|8322.6|8316.6|8318.6|8312.6|0
1733999100000|2024-12-12 10:25:00|8320.3|8314.3|8323.8|8317.8|8324.1|8318.1|8319.6|8313.6|0
1733999400000|2024-12-12 10:30:00|8324.1|8318.1|8323.3|8317.3|8324.6|8318.6|8321.6|8315.6|0
1733999700000|2024-12-12 10:35:00|8323.6|8317.6|8325.1|8319.1|8326.1|8320.1|8323.1|8317.1|0
1734000000000|2024-12-12 10:40:00|8324.6|8318.6|8325.6|8319.6|8327.6|8321.6|8324.6|8318.6|0
1734000300000|2024-12-12 10:45:00|8325.1|8319.1|8325.3|8319.3|8327.3|8321.3|8324.1|8318.1|0
1734000600000|2024-12-12 10:50:00|8325.1|8319.1|8327.8|8321.8|8328.6|8322.6|8325.1|8319.1|0
1734000900000|2024-12-12 10:55:00|8328.1|8322.1|8326.8|8320.8|8328.6|8322.6|8326.3|8320.3|0
1734001200000|2024-12-12 11:00:00|8326.6|8320.6|8330.1|8324.1|8330.6|8324.6|8326.6|8320.6|0
1734001500000|2024-12-12 11:05:00|8330.6|8324.6|8331.6|8325.6|8334.6|8328.6|8329.6|8323.6|0
1734001800000|2024-12-12 11:10:00|8331.3|8325.3|8320.1|8314.1|8331.3|8325.3|8318.8|8312.8|0
1734002100000|2024-12-12 11:15:00|8319.6|8313.6|8319.1|8313.1|8321.3|8315.3|8316.8|8310.8|0
1734002400000|2024-12-12 11:20:00|8318.8|8312.8|8317.1|8311.1|8320.3|8314.3|8316.1|8310.1|0
1734002700000|2024-12-12 11:25:00|8316.8|8310.8|8315.3|8309.3|8318.8|8312.8|8315.3|8309.3|0
1734003000000|2024-12-12 11:30:00|8315.6|8309.6|8317.1|8311.1|8317.3|8311.3|8313.3|8307.3|0
1734003300000|2024-12-12 11:35:00|8317.3|8311.3|8317.6|8311.6|8320.1|8314.1|8316.6|8310.6|0
1734003600000|2024-12-12 11:40:00|8317.3|8311.3|8317.3|8311.3|8319.6|8313.6|8316.1|8310.1|0
1734003900000|2024-12-12 11:45:00|8317.1|8311.1|8318.8|8312.8|8319.1|8313.1|8316.8|8310.8|0
1734004200000|2024-12-12 11:50:00|8318.6|8312.6|8317.6|8311.6|8319.1|8313.1|8315.6|8309.6|0
1734004500000|2024-12-12 11:55:00|8318.1|8312.1|8317.8|8311.8|8318.6|8312.6|8316.8|8310.8|0
1734004800000|2024-12-12 12:00:00|8318.6|8312.6|8319.6|8313.6|8322.8|8316.8|8318.6|8312.6|0
1734005100000|2024-12-12 12:05:00|8319.8|8313.8|8319.6|8313.6|8320.1|8314.1|8317.6|8311.6|0
1734005400000|2024-12-12 12:10:00|8319.3|8313.3|8317.6|8311.6|8320.6|8314.6|8317.1|8311.1|0
1734005700000|2024-12-12 12:15:00|8316.8|8310.8|8317.1|8311.1|8317.6|8311.6|8314.8|8308.8|0
1734006000000|2024-12-12 12:20:00|8316.8|8310.8|8318.6|8312.6|8320.6|8314.6|8316.8|8310.8|0
1734006300000|2024-12-12 12:25:00|8318.1|8312.1|8314.1|8308.1|8319.6|8313.6|8314.1|8308.1|0
1734006600000|2024-12-12 12:30:00|8313.6|8307.6|8312.1|8306.1|8314.8|8308.8|8309.6|8303.6|0
1734006900000|2024-12-12 12:35:00|8312.3|8306.3|8311.1|8305.1|8313.3|8307.3|8309.8|8303.8|0
1734007200000|2024-12-12 12:40:00|8310.8|8304.8|8309.3|8303.3|8310.8|8304.8|8308.3|8302.3|0
1734007500000|2024-12-12 12:45:00|8309.5|8303.5|8309|8303|8310.8|8304.8|8308|8302|0
1734007800000|2024-12-12 12:50:00|8308.8|8302.8|8310.8|8304.8|8311|8305|8308.3|8302.3|0
1734008100000|2024-12-12 12:55:00|8311|8305|8309.5|8303.5|8312.3|8306.3|8309.3|8303.3|0
1734008400000|2024-12-12 13:00:00|8309.8|8303.8|8307.8|8301.8|8311.8|8305.8|8306.3|8300.3|0
1734008700000|2024-12-12 13:05:00|8307.5|8301.5|8305.5|8299.5|8308.3|8302.3|8305|8299|0
1734009000000|2024-12-12 13:10:00|8305.8|8299.8|8305|8299|8306.3|8300.3|8304|8298|0
1734009300000|2024-12-12 13:15:00|8304.8|8298.8|8310.8|8304.8|8311|8305|8304.8|8298.8|0
1734009600000|2024-12-12 13:20:00|8310.3|8304.3|8317.5|8311.5|8317.8|8311.8|8308.8|8302.8|0
1734009900000|2024-12-12 13:25:00|8317.8|8311.8|8315.5|8309.5|8318.8|8312.8|8315.3|8309.3|0
1734010200000|2024-12-12 13:30:00|8315.3|8309.3|8309.3|8303.3|8320.3|8314.3|8308.3|8302.3|0
1734010500000|2024-12-12 13:35:00|8309.8|8303.8|8306.3|8300.3|8310.3|8304.3|8303.3|8297.3|0
1734010800000|2024-12-12 13:40:00|8306|8300|8308.3|8302.3|8308.8|8302.8|8305.5|8299.5|0
1734011100000|2024-12-12 13:45:00|8308.5|8302.5|8311.8|8305.8|8311.8|8305.8|8306.8|8300.8|0
1734011400000|2024-12-12 13:50:00|8311.5|8305.5|8311|8305|8313.3|8307.3|8308.8|8302.8|0
1734011700000|2024-12-12 13:55:00|8310.8|8304.8|8309.3|8303.3|8312.8|8306.8|8309.3|8303.3|0
1734012000000|2024-12-12 14:00:00|8309.5|8303.5|8314|8308|8314.3|8308.3|8309|8303|0
1734012300000|2024-12-12 14:05:00|8313.3|8307.3|8311.8|8305.8|8316|8310|8311.3|8305.3|0
1734012600000|2024-12-12 14:10:00|8312.3|8306.3|8310.3|8304.3|8314.8|8308.8|8310|8304|0
1734012900000|2024-12-12 14:15:00|8309.8|8303.8|8304.5|8298.5|8310.8|8304.8|8302.8|8296.8|0
1734013200000|2024-12-12 14:20:00|8304.3|8298.3|8304.5|8298.5|8307.3|8301.3|8302.3|8296.3|0
1734013500000|2024-12-12 14:25:00|8304|8298|8305|8299|8305.8|8299.8|8302.3|8296.3|0
1734013800000|2024-12-12 14:30:00|8305.3|8299.3|8310.8|8304.8|8312.8|8306.8|8305.3|8299.3|0
1734014100000|2024-12-12 14:35:00|8310.3|8304.3|8316.8|8310.8|8318.3|8312.3|8309|8303|0
1734014400000|2024-12-12 14:40:00|8316.3|8310.3|8317.8|8311.8|8318.3|8312.3|8313|8307|0
1734014700000|2024-12-12 14:45:00|8318|8312|8321|8315|8321.8|8315.8|8315.3|8309.3|0
1734015000000|2024-12-12 14:50:00|8321.3|8315.3|8317.8|8311.8|8324.3|8318.3|8315.8|8309.8|0
1734015300000|2024-12-12 14:55:00|8318|8312|8320.5|8314.5|8320.5|8314.5|8316.3|8310.3|0
1734015600000|2024-12-12 15:00:00|8322.3|8316.3|8318.3|8312.3|8323.8|8317.8|8317.5|8311.5|0
1734015900000|2024-12-12 15:05:00|8317.8|8311.8|8318.8|8312.8|8319.3|8313.3|8315.3|8309.3|0
1734016200000|2024-12-12 15:10:00|8319.3|8313.3|8319.6|8313.6|8322.3|8316.3|8316.8|8310.8|0
1734016500000|2024-12-12 15:15:00|8320.1|8314.1|8317.1|8311.1|8324.3|8318.3|8316.1|8310.1|0
1734016800000|2024-12-12 15:20:00|8316.8|8310.8|8315.1|8309.1|8317.1|8311.1|8314.8|8308.8|0
1734017100000|2024-12-12 15:25:00|8315.6|8309.6|8314.8|8308.8|8318.6|8312.6|8314.1|8308.1|0
1734017400000|2024-12-12 15:30:00|8314.6|8308.6|8313.6|8307.6|8314.6|8308.6|8310.6|8304.6|0
1734017700000|2024-12-12 15:35:00|8313.1|8307.1|8311.6|8305.6|8314.1|8308.1|8310.8|8304.8|0
1734018000000|2024-12-12 15:40:00|8312.1|8306.1|8311.1|8305.1|8313.3|8307.3|8310.6|8304.6|0
1734018300000|2024-12-12 15:45:00|8311.3|8305.3|8313.8|8307.8|8315.6|8309.6|8311.1|8305.1|0
1734018600000|2024-12-12 15:50:00|8314.1|8308.1|8314.1|8308.1|8316.1|8310.1|8310.8|8304.8|0
1734018900000|2024-12-12 15:55:00|8314.6|8308.6|8313.1|8307.1|8314.6|8308.6|8312.1|8306.1|0
1734019200000|2024-12-12 16:00:00|8313.6|8307.6|8314.3|8308.3|8315.3|8309.3|8311.6|8305.6|0
1734019500000|2024-12-12 16:05:00|8314.6|8308.6|8313.6|8307.6|8315.6|8309.6|8313.6|8307.6|0
1734019800000|2024-12-12 16:10:00|8313.8|8307.8|8306.1|8300.1|8314.1|8308.1|8306.1|8300.1|0
1734020100000|2024-12-12 16:15:00|8306.3|8300.3|8306.6|8300.6|8308.6|8302.6|8304.6|8298.6|0
1734020400000|2024-12-12 16:20:00|8307.1|8301.1|8313.6|8307.6|8314.1|8308.1|8306.6|8300.6|0
1734020700000|2024-12-12 16:25:00|8314.1|8308.1|8314.8|8308.8|8316.8|8310.8|8312.6|8306.6|0
1734021000000|2024-12-12 16:30:00|8314.1|8308.1|8312.6|8306.6|8314.6|8308.6|8310.6|8304.6|0
1734021300000|2024-12-12 16:35:00|8313.1|8307.1|8316.6|8310.6|8320.6|8314.6|8312.3|8306.3|0
1734021600000|2024-12-12 16:40:00|8316.3|8310.3|8313.1|8307.1|8316.6|8310.6|8313.1|8307.1|0
1734021900000|2024-12-12 16:45:00|8313.8|8307.8|8311.8|8305.8|8314.6|8308.6|8309.1|8303.1|0
1734022200000|2024-12-12 16:50:00|8311.6|8305.6|8309.1|8303.1|8313.1|8307.1|8308.8|8302.8|0
1734022500000|2024-12-12 16:55:00|8308.6|8302.6|8307.6|8301.6|8309.3|8303.3|8306.3|8300.3|0
1734022800000|2024-12-12 17:00:00|8307.3|8301.3|8309.6|8303.6|8311.1|8305.1|8307.1|8301.1|0
1734023100000|2024-12-12 17:05:00|8309.3|8303.3|8309.6|8303.6|8310.6|8304.6|8308.1|8302.1|0
1734023400000|2024-12-12 17:10:00|8309.8|8303.8|8313.6|8307.6|8313.8|8307.8|8309.8|8303.8|0
1734023700000|2024-12-12 17:15:00|8313.8|8307.8|8316.3|8310.3|8318.6|8312.6|8313.8|8307.8|0
1734024000000|2024-12-12 17:20:00|8316.1|8310.1|8313.6|8307.6|8318.1|8312.1|8313.6|8307.6|0
1734024300000|2024-12-12 17:25:00|8313.1|8307.1|8315.1|8309.1|8315.6|8309.6|8312.6|8306.6|0
1734024600000|2024-12-12 17:30:00|8314.6|8308.6|8314.6|8308.6|8315.6|8309.6|8312.8|8306.8|0
1734024900000|2024-12-12 17:35:00|8314.3|8308.3|8311.1|8305.1|8314.8|8308.8|8310.1|8304.1|0
1734025200000|2024-12-12 17:40:00|8310.8|8304.8|8309.1|8303.1|8310.8|8304.8|8308.8|8302.8|0
1734025500000|2024-12-12 17:45:00|8310.1|8304.1|8305.6|8299.6|8310.1|8304.1|8305.1|8299.1|0
1734025800000|2024-12-12 17:50:00|8305.3|8299.3|8305.6|8299.6|8306.1|8300.1|8303.6|8297.6|0
1734026100000|2024-12-12 17:55:00|8305.8|8299.8|8309.8|8303.8|8309.8|8303.8|8305.8|8299.8|0
1734026400000|2024-12-12 18:00:00|8309.6|8303.6|8309.1|8303.1|8310.3|8304.3|8307.1|8301.1|0
1734026700000|2024-12-12 18:05:00|8308.6|8302.6|8311.6|8305.6|8312.1|8306.1|8308.6|8302.6|0
1734027000000|2024-12-12 18:10:00|8311.1|8305.1|8309.1|8303.1|8311.1|8305.1|8307.6|8301.6|0
1734027300000|2024-12-12 18:15:00|8308.8|8302.8|8309.1|8303.1|8310.1|8304.1|8307.1|8301.1|0
1734027600000|2024-12-12 18:20:00|8309.6|8303.6|8307.6|8301.6|8310.3|8304.3|8307.6|8301.6|0
1734027900000|2024-12-12 18:25:00|8308.1|8302.1|8304.1|8298.1|8308.1|8302.1|8303.6|8297.6|0
1734028200000|2024-12-12 18:30:00|8303.8|8297.8|8301.1|8295.1|8304.6|8298.6|8301.1|8295.1|0
1734028500000|2024-12-12 18:35:00|8300.8|8294.8|8298.1|8292.1|8301.1|8295.1|8296.6|8290.6|0
1734028800000|2024-12-12 18:40:00|8298.3|8292.3|8296.1|8290.1|8299.6|8293.6|8295.8|8289.8|0
1734029100000|2024-12-12 18:45:00|8295.8|8289.8|8296.1|8290.1|8297.1|8291.1|8295.1|8289.1|0
1734029400000|2024-12-12 18:50:00|8297.1|8291.1|8298.6|8292.6|8298.6|8292.6|8294.6|8288.6|0
1734029700000|2024-12-12 18:55:00|8298.3|8292.3|8296.3|8290.3|8299.8|8293.8|8296.3|8290.3|0
1734030000000|2024-12-12 19:00:00|8296.1|8290.1|8300.6|8294.6|8300.8|8294.8|8295.6|8289.6|0
1734030300000|2024-12-12 19:05:00|8300.8|8294.8|8300.3|8294.3|8302.6|8296.6|8299.6|8293.6|0
1734030600000|2024-12-12 19:10:00|8300.1|8294.1|8296.8|8290.8|8301.8|8295.8|8296.6|8290.6|0
1734030900000|2024-12-12 19:15:00|8296.6|8290.6|8295.6|8289.6|8297.6|8291.6|8295.3|8289.3|0
1734031200000|2024-12-12 19:20:00|8295.1|8289.1|8293.1|8287.1|8295.8|8289.8|8292.6|8286.6|0
1734031500000|2024-12-12 19:25:00|8292.6|8286.6|8291.6|8285.6|8293.1|8287.1|8291.1|8285.1|0
1734031800000|2024-12-12 19:30:00|8291.3|8285.3|8293.6|8287.6|8294.8|8288.8|8290.3|8284.3|0
1734032100000|2024-12-12 19:35:00|8293.8|8287.8|8295.6|8289.6|8295.6|8289.6|8292.8|8286.8|0
1734032400000|2024-12-12 19:40:00|8296.1|8290.1|8296.8|8290.8|8296.8|8290.8|8293.6|8287.6|0
1734032700000|2024-12-12 19:45:00|8296.6|8290.6|8295.6|8289.6|8297.8|8291.8|8294.1|8288.1|0
1734033000000|2024-12-12 19:50:00|8295.8|8289.8|8296.1|8290.1|8298.1|8292.1|8295.1|8289.1|0
1734033300000|2024-12-12 19:55:00|8295.8|8289.8|8296.6|8290.6|8297.1|8291.1|8294.8|8288.8|0
1734033600000|2024-12-12 20:00:00|8296.1|8290.1|8295.6|8289.6|8298.1|8292.1|8294.8|8288.8|0
1734033900000|2024-12-12 20:05:00|8295.1|8289.1|8299.1|8293.1|8299.3|8293.3|8295.1|8289.1|0
1734034200000|2024-12-12 20:10:00|8298.8|8292.8|8297.6|8291.6|8299.6|8293.6|8296.6|8290.6|0
1734034500000|2024-12-12 20:15:00|8297.8|8291.8|8296.6|8290.6|8299.6|8293.6|8296.6|8290.6|0
1734034800000|2024-12-12 20:20:00|8296.3|8290.3|8298.1|8292.1|8298.8|8292.8|8295.6|8289.6|0
1734035100000|2024-12-12 20:25:00|8297.8|8291.8|8298.1|8292.1|8298.6|8292.6|8296.6|8290.6|0
1734035400000|2024-12-12 20:30:00|8298.3|8292.3|8298.1|8292.1|8299.6|8293.6|8297.3|8291.3|0
1734035700000|2024-12-12 20:35:00|8297.6|8291.6|8296.6|8290.6|8299.1|8293.1|8296.1|8290.1|0
1734036000000|2024-12-12 20:40:00|8296.8|8290.8|8296.3|8290.3|8297.6|8291.6|8295.1|8289.1|0
1734036300000|2024-12-12 20:45:00|8296.6|8290.6|8295.1|8289.1|8298.1|8292.1|8295.1|8289.1|0
1734036600000|2024-12-12 20:50:00|8295.8|8289.8|8294.6|8288.6|8297.1|8291.1|8293.8|8287.8|0
1734036900000|2024-12-12 20:55:00|8294.1|8288.1|8294.3|8288.3|8295.8|8289.8|8293.1|8287.1|0
1734037200000|2024-12-12 21:00:00|8294.5|8288.5|8291.5|8285.5|8294.5|8288.5|8290.7|8284.7|0
1734037500000|2024-12-12 21:05:00|8291.4|8285.4|8292.3|8286.3|8292.9|8286.9|8290.6|8284.6|0
1734037800000|2024-12-12 21:10:00|8292.2|8286.2|8291.2|8285.2|8292.2|8286.2|8290|8284|0
1734038100000|2024-12-12 21:15:00|8291.3|8285.3|8296.5|8290.5|8296.8|8290.8|8290.1|8284.1|0
1734038400000|2024-12-12 21:20:00|8296.8|8290.8|8297.5|8291.5|8297.8|8291.8|8295.6|8289.6|0
1734038700000|2024-12-12 21:25:00|8297.8|8291.8|8298.7|8292.7|8298.7|8292.7|8296.8|8290.8|0
1734039000000|2024-12-12 21:30:00|8298.8|8292.8|8297.3|8291.3|8299.1|8293.1|8297|8291|0
1734039300000|2024-12-12 21:35:00|8297.2|8291.2|8294.8|8288.8|8297.2|8291.2|8294.4|8288.4|0
1734039600000|2024-12-12 21:40:00|8295.2|8289.2|8295.5|8289.5|8295.7|8289.7|8294.1|8288.1|0
1734039900000|2024-12-12 21:45:00|8295.4|8289.4|8296|8290|8296.5|8290.5|8293.8|8287.8|0
1734040200000|2024-12-12 21:50:00|8295.9|8289.9|8295.4|8289.4|8296|8290|8294.3|8288.3|0
1734040500000|2024-12-12 21:55:00|8295.2|8289.2|8294.3|8288.3|8295.4|8289.4|8293.9|8287.9|0
1734040800000|2024-12-12 22:00:00|8295.5|8289.5|8294.7|8288.7|8295.5|8289.5|8294.3|8288.3|0
1734041100000|2024-12-12 22:05:00|8294.8|8288.8|8294.2|8288.2|8295.2|8289.2|8294.2|8288.2|0
1734041400000|2024-12-12 22:10:00|8294.4|8288.4|8294.5|8288.5|8294.7|8288.7|8293.8|8287.8|0
1734041700000|2024-12-12 22:15:00|8294.6|8288.6|8295|8289|8295.1|8289.1|8294.6|8288.6|0
1734042000000|2024-12-12 22:20:00|8295.1|8289.1|8296.5|8290.5|8296.7|8290.7|8294.8|8288.8|0
1734042300000|2024-12-12 22:25:00|8296.6|8290.6|8298.8|8292.8|8298.8|8292.8|8296.6|8290.6|0
1734042600000|2024-12-12 22:30:00|8298.7|8292.7|8299|8293|8299.8|8293.8|8298.1|8292.1|0
1734042900000|2024-12-12 22:35:00|8298.7|8292.7|8300.7|8294.7|8301.2|8295.2|8298.7|8292.7|0
1734043200000|2024-12-12 22:40:00|8300.5|8294.5|8301.9|8295.9|8303.8|8297.8|8300.2|8294.2|0
1734043500000|2024-12-12 22:45:00|8301.8|8295.8|8301.1|8295.1|8303.4|8297.4|8299.3|8293.3|0
1734043800000|2024-12-12 22:50:00|8301.5|8295.5|8302.2|8296.2|8302.7|8296.7|8301.5|8295.5|0
1734044100000|2024-12-12 22:55:00|8302.3|8296.3|8303.7|8297.7|8303.9|8297.9|8301.9|8295.9|0
1734044400000|2024-12-12 23:00:00|8301.9|8295.9|8299.2|8293.2|8304|8298|8298.6|8292.6|0
1734044700000|2024-12-12 23:05:00|8299.3|8293.3|8297.8|8291.8|8300.3|8294.3|8297.8|8291.8|0
1734045000000|2024-12-12 23:10:00|8297.9|8291.9|8298.4|8292.4|8299.3|8293.3|8296.9|8290.9|0
1734045300000|2024-12-12 23:15:00|8298.5|8292.5|8300.3|8294.3|8300.3|8294.3|8298.5|8292.5|0
1734045600000|2024-12-12 23:20:00|8300.4|8294.4|8300.3|8294.3|8300.4|8294.4|8299.8|8293.8|0
1734045900000|2024-12-12 23:25:00|8300.2|8294.2|8299.8|8293.8|8300.3|8294.3|8299.4|8293.4|0
1734046200000|2024-12-12 23:30:00|8299.9|8293.9|8300.6|8294.6|8300.6|8294.6|8298.9|8292.9|0
1734046500000|2024-12-12 23:35:00|8300.7|8294.7|8301.1|8295.1|8301.4|8295.4|8300.3|8294.3|0
1734046800000|2024-12-12 23:40:00|8301|8295|8301.3|8295.3|8301.3|8295.3|8299.9|8293.9|0
1734047100000|2024-12-12 23:45:00|8301.4|8295.4|8299.4|8293.4|8302.1|8296.1|8299.4|8293.4|0
1734047400000|2024-12-12 23:50:00|8299.5|8293.5|8299.5|8293.5|8300.2|8294.2|8299.1|8293.1|0
1734047700000|2024-12-12 23:55:00|8299.4|8293.4|8300.4|8294.4|8301|8295|8299.4|8293.4|0
1734048000000|2024-12-13 00:00:00|8300.2|8294.2|8299.4|8293.4|8300.5|8294.5|8298|8292|0
1734048300000|2024-12-13 00:05:00|8299.3|8293.3|8301.4|8295.4|8301.6|8295.6|8299.1|8293.1|0
1734048600000|2024-12-13 00:10:00|8301.5|8295.5|8303|8297|8303|8297|8301.4|8295.4|0
1734048900000|2024-12-13 00:15:00|8302.9|8296.9|8304.3|8298.3|8305.3|8299.3|8297.8|8291.8|0
1734049200000|2024-12-13 00:20:00|8304.4|8298.4|8303.9|8297.9|8307.4|8301.4|8303.8|8297.8|0
1734049500000|2024-12-13 00:25:00|8302.1|8296.1|8304.3|8298.3|8304.3|8298.3|8302.1|8296.1|0
1734049800000|2024-12-13 00:30:00|8304.4|8298.4|8303.2|8297.2|8305.6|8299.6|8303.1|8297.1|0
1734050100000|2024-12-13 00:35:00|8303.1|8297.1|8301.9|8295.9|8303.1|8297.1|8301.1|8295.1|0
1734050400000|2024-12-13 00:40:00|8302|8296|8303.4|8297.4|8304.5|8298.5|8301.6|8295.6|0
1734050700000|2024-12-13 00:45:00|8303.3|8297.3|8303|8297|8303.5|8297.5|8302.9|8296.9|0
1734051000000|2024-12-13 00:50:00|8303.1|8297.1|8303.1|8297.1|8304.4|8298.4|8303.1|8297.1|0
1734051300000|2024-12-13 00:55:00|8303.2|8297.2|8304.9|8298.9|8305.8|8299.8|8302.3|8296.3|0
1734051600000|2024-12-13 01:00:00|8304.8|8298.8|8295.2|8289.2|8304.8|8298.8|8294.4|8288.4|0
1734051900000|2024-12-13 01:05:00|8295.4|8289.4|8295.2|8289.2|8296.2|8290.2|8293.4|8287.4|0
1734052200000|2024-12-13 01:10:00|8294.9|8288.9|8294.9|8288.9|8295.7|8289.7|8294.4|8288.4|0
1734052500000|2024-12-13 01:15:00|8294.7|8288.7|8295.4|8289.4|8295.7|8289.7|8293.7|8287.7|0
1734052800000|2024-12-13 01:20:00|8295.7|8289.7|8293.7|8287.7|8295.9|8289.9|8292.9|8286.9|0
1734053100000|2024-12-13 01:25:00|8293.9|8287.9|8292.9|8286.9|8293.9|8287.9|8292.2|8286.2|0
1734053400000|2024-12-13 01:30:00|8292.7|8286.7|8291.9|8285.9|8293.2|8287.2|8290.9|8284.9|0
1734053700000|2024-12-13 01:35:00|8291.7|8285.7|8291.9|8285.9|8292.7|8286.7|8291.7|8285.7|0
1734054000000|2024-12-13 01:40:00|8291.7|8285.7|8291.4|8285.4|8292.4|8286.4|8291.4|8285.4|0
1734054300000|2024-12-13 01:45:00|8291.2|8285.2|8290.4|8284.4|8292.4|8286.4|8290.2|8284.2|0
1734054600000|2024-12-13 01:50:00|8290.7|8284.7|8290.9|8284.9|8292.7|8286.7|8290.7|8284.7|0
1734054900000|2024-12-13 01:55:00|8290.4|8284.4|8291.2|8285.2|8291.9|8285.9|8290.4|8284.4|0
1734055200000|2024-12-13 02:00:00|8290.7|8284.7|8286.4|8280.4|8290.7|8284.7|8286.4|8280.4|0
1734055500000|2024-12-13 02:05:00|8286.7|8280.7|8284.7|8278.7|8287.4|8281.4|8284.4|8278.4|0
1734055800000|2024-12-13 02:10:00|8284.4|8278.4|8284.2|8278.2|8284.7|8278.7|8281.9|8275.9|0
1734056100000|2024-12-13 02:15:00|8284.7|8278.7|8287.4|8281.4|8287.4|8281.4|8284.7|8278.7|0
1734056400000|2024-12-13 02:20:00|8287.2|8281.2|8288.9|8282.9|8289.2|8283.2|8287.2|8281.2|0
1734056700000|2024-12-13 02:25:00|8288.7|8282.7|8288.7|8282.7|8289.2|8283.2|8287.7|8281.7|0
1734057000000|2024-12-13 02:30:00|8288.9|8282.9|8288.9|8282.9|8289.2|8283.2|8287.7|8281.7|0
1734057300000|2024-12-13 02:35:00|8289.2|8283.2|8288.9|8282.9|8289.4|8283.4|8288.4|8282.4|0
1734057600000|2024-12-13 02:40:00|8289.2|8283.2|8288.4|8282.4|8289.4|8283.4|8288.2|8282.2|0
1734057900000|2024-12-13 02:45:00|8288.7|8282.7|8288.9|8282.9|8289.9|8283.9|8288.4|8282.4|0
1734058200000|2024-12-13 02:50:00|8288.7|8282.7|8288.4|8282.4|8289.4|8283.4|8288.4|8282.4|0
1734058500000|2024-12-13 02:55:00|8288.2|8282.2|8291.4|8285.4|8291.4|8285.4|8288.2|8282.2|0
1734058800000|2024-12-13 03:00:00|8291.2|8285.2|8289.7|8283.7|8291.7|8285.7|8289.4|8283.4|0
1734059100000|2024-12-13 03:05:00|8289.4|8283.4|8289.4|8283.4|8290.2|8284.2|8289.2|8283.2|0
1734059400000|2024-12-13 03:10:00|8289.7|8283.7|8289.4|8283.4|8290.2|8284.2|8289.2|8283.2|0
1734059700000|2024-12-13 03:15:00|8289.7|8283.7|8289.9|8283.9|8289.9|8283.9|8288.4|8282.4|0
1734060000000|2024-12-13 03:20:00|8289.2|8283.2|8289.9|8283.9|8290.2|8284.2|8288.9|8282.9|0
1734060300000|2024-12-13 03:25:00|8289.7|8283.7|8291.4|8285.4|8291.9|8285.9|8289.7|8283.7|0
1734060600000|2024-12-13 03:30:00|8291.2|8285.2|8291.2|8285.2|8291.2|8285.2|8290.4|8284.4|0
1734060900000|2024-12-13 03:35:00|8290.7|8284.7|8293.2|8287.2|8293.9|8287.9|8290.4|8284.4|0
1734061200000|2024-12-13 03:40:00|8292.9|8286.9|8291.2|8285.2|8293.2|8287.2|8291.2|8285.2|0
1734061500000|2024-12-13 03:45:00|8290.9|8284.9|8291.2|8285.2|8291.9|8285.9|8290.9|8284.9|0
1734061800000|2024-12-13 03:50:00|8290.4|8284.4|8291.4|8285.4|8291.9|8285.9|8290.4|8284.4|0
1734062100000|2024-12-13 03:55:00|8291.7|8285.7|8291.4|8285.4|8292.4|8286.4|8290.9|8284.9|0
1734062400000|2024-12-13 04:00:00|8291.7|8285.7|8292.4|8286.4|8292.7|8286.7|8291.4|8285.4|0
1734062700000|2024-12-13 04:05:00|8292.7|8286.7|8292.9|8286.9|8293.2|8287.2|8292.2|8286.2|0
1734063000000|2024-12-13 04:10:00|8292.7|8286.7|8291.7|8285.7|8292.7|8286.7|8291.4|8285.4|0
1734063300000|2024-12-13 04:15:00|8291.4|8285.4|8292.9|8286.9|8293.4|8287.4|8289.9|8283.9|0
1734063600000|2024-12-13 04:20:00|8293.2|8287.2|8295.9|8289.9|8295.9|8289.9|8292.9|8286.9|0
1734063900000|2024-12-13 04:25:00|8295.7|8289.7|8293.2|8287.2|8295.7|8289.7|8292.7|8286.7|0
1734064200000|2024-12-13 04:30:00|8293.4|8287.4|8293.7|8287.7|8294.4|8288.4|8292.9|8286.9|0
1734064500000|2024-12-13 04:35:00|8293.9|8287.9|8296.2|8290.2|8296.2|8290.2|8293.7|8287.7|0
1734064800000|2024-12-13 04:40:00|8295.9|8289.9|8294.2|8288.2|8296.4|8290.4|8294.2|8288.2|0
1734065100000|2024-12-13 04:45:00|8294.4|8288.4|8296.4|8290.4|8296.7|8290.7|8294.4|8288.4|0
1734065400000|2024-12-13 04:50:00|8296.2|8290.2|8297.2|8291.2|8297.7|8291.7|8295.7|8289.7|0
1734065700000|2024-12-13 04:55:00|8296.9|8290.9|8297.4|8291.4|8299.4|8293.4|8296.9|8290.9|0
1734066000000|2024-12-13 05:00:00|8297.7|8291.7|8297.7|8291.7|8297.9|8291.9|8296.4|8290.4|0
1734066300000|2024-12-13 05:05:00|8297.4|8291.4|8294.9|8288.9|8297.9|8291.9|8294.9|8288.9|0
1734066600000|2024-12-13 05:10:00|8294.7|8288.7|8293.4|8287.4|8294.7|8288.7|8292.7|8286.7|0
1734066900000|2024-12-13 05:15:00|8293.2|8287.2|8292.9|8286.9|8294.2|8288.2|8292.7|8286.7|0
1734067200000|2024-12-13 05:20:00|8293.2|8287.2|8294.9|8288.9|8295.2|8289.2|8292.7|8286.7|0
1734067500000|2024-12-13 05:25:00|8294.2|8288.2|8293.9|8287.9|8294.9|8288.9|8293.4|8287.4|0
1734067800000|2024-12-13 05:30:00|8293.7|8287.7|8293.2|8287.2|8293.9|8287.9|8292.7|8286.7|0
1734068100000|2024-12-13 05:35:00|8292.9|8286.9|8293.2|8287.2|8293.9|8287.9|8292.9|8286.9|0
1734068400000|2024-12-13 05:40:00|8293.4|8287.4|8291.7|8285.7|8293.4|8287.4|8291.7|8285.7|0
1734068700000|2024-12-13 05:45:00|8291.9|8285.9|8291.9|8285.9|8292.7|8286.7|8291.4|8285.4|0
1734069000000|2024-12-13 05:50:00|8292.2|8286.2|8292.2|8286.2|8292.2|8286.2|8291.2|8285.2|0
1734069300000|2024-12-13 05:55:00|8291.9|8285.9|8292.4|8286.4|8292.9|8286.9|8291.7|8285.7|0
1734069600000|2024-12-13 06:00:00|8292.7|8286.7|8294.9|8288.9|8295.9|8289.9|8292.7|8286.7|0
1734069900000|2024-12-13 06:05:00|8295.4|8289.4|8295.7|8289.7|8296.2|8290.2|8294.7|8288.7|0
1734070200000|2024-12-13 06:10:00|8294.9|8288.9|8295.4|8289.4|8295.7|8289.7|8293.9|8287.9|0
1734070500000|2024-12-13 06:15:00|8295.2|8289.2|8295.7|8289.7|8295.7|8289.7|8293.9|8287.9|0
1734070800000|2024-12-13 06:20:00|8295.9|8289.9|8298.7|8292.7|8298.7|8292.7|8295.9|8289.9|0
1734071100000|2024-12-13 06:25:00|8298.4|8292.4|8298.4|8292.4|8299.2|8293.2|8296.4|8290.4|0
1734071400000|2024-12-13 06:30:00|8298.7|8292.7|8295.9|8289.9|8298.7|8292.7|8295.9|8289.9|0
1734071700000|2024-12-13 06:35:00|8296.4|8290.4|8297.4|8291.4|8297.7|8291.7|8294.9|8288.9|0
1734072000000|2024-12-13 06:40:00|8297.2|8291.2|8296.9|8290.9|8297.7|8291.7|8294.4|8288.4|0
1734072300000|2024-12-13 06:45:00|8296.7|8290.7|8297.7|8291.7|8298.2|8292.2|8296.4|8290.4|0
1734072600000|2024-12-13 06:50:00|8297.2|8291.2|8298.2|8292.2|8299.4|8293.4|8296.2|8290.2|0
1734072900000|2024-12-13 06:55:00|8298.4|8292.4|8301.2|8295.2|8301.2|8295.2|8298.2|8292.2|0
1734073200000|2024-12-13 07:00:00|8301.7|8295.7|8311.9|8305.9|8315.2|8309.2|8301.4|8295.4|0
1734073500000|2024-12-13 07:05:00|8310.9|8304.9|8311.9|8305.9|8312.2|8306.2|8309.9|8303.9|0
1734073800000|2024-12-13 07:10:00|8311.4|8305.4|8313.7|8307.7|8313.9|8307.9|8308.9|8302.9|0
1734074100000|2024-12-13 07:15:00|8313.4|8307.4|8315.9|8309.9|8315.9|8309.9|8311.2|8305.2|0
1734074400000|2024-12-13 07:20:00|8315.4|8309.4|8320.2|8314.2|8320.2|8314.2|8315.4|8309.4|0
1734074700000|2024-12-13 07:25:00|8320.7|8314.7|8324.4|8318.4|8325.2|8319.2|8319.9|8313.9|0
1734075000000|2024-12-13 07:30:00|8325.4|8319.4|8328.7|8322.7|8332.2|8326.2|8325.4|8319.4|0
1734075300000|2024-12-13 07:35:00|8328.9|8322.9|8329.2|8323.2|8331.2|8325.2|8328.7|8322.7|0
1734075600000|2024-12-13 07:40:00|8329.4|8323.4|8325.9|8319.9|8329.9|8323.9|8325.4|8319.4|0
1734075900000|2024-12-13 07:45:00|8326.2|8320.2|8328.4|8322.4|8328.4|8322.4|8324.2|8318.2|0
1734076200000|2024-12-13 07:50:00|8328.2|8322.2|8327.4|8321.4|8329.7|8323.7|8326.9|8320.9|0
1734076500000|2024-12-13 07:55:00|8327.7|8321.7|8313.9|8307.9|8328.4|8322.4|8312.9|8306.9|0
1734076800000|2024-12-13 08:00:00|8315.4|8309.4|8320.9|8314.9|8321.7|8315.7|8311.2|8305.2|0
1734077100000|2024-12-13 08:05:00|8320.7|8314.7|8320.2|8314.2|8323.7|8317.7|8319.2|8313.2|0
1734077400000|2024-12-13 08:10:00|8320.4|8314.4|8321.9|8315.9|8325.4|8319.4|8320.4|8314.4|0
1734077700000|2024-12-13 08:15:00|8322.2|8316.2|8329.7|8323.7|8330.2|8324.2|8319.7|8313.7|0
1734078000000|2024-12-13 08:20:00|8329.4|8323.4|8328.7|8322.7|8330.9|8324.9|8327.2|8321.2|0
1734078300000|2024-12-13 08:25:00|8328.4|8322.4|8331.2|8325.2|8332.7|8326.7|8328.4|8322.4|0
1734078600000|2024-12-13 08:30:00|8331.4|8325.4|8329.7|8323.7|8336.2|8330.2|8329.2|8323.2|0
1734078900000|2024-12-13 08:35:00|8329.9|8323.9|8329.7|8323.7|8331.2|8325.2|8327.7|8321.7|0
1734079200000|2024-12-13 08:40:00|8329.6|8323.6|8324.6|8318.6|8332.6|8326.6|8323.6|8317.6|0
1734079500000|2024-12-13 08:45:00|8324.3|8318.3|8326.6|8320.6|8327.1|8321.1|8323.6|8317.6|0
1734079800000|2024-12-13 08:50:00|8326.8|8320.8|8328.1|8322.1|8328.1|8322.1|8321.1|8315.1|0
1734080100000|2024-12-13 08:55:00|8328.3|8322.3|8326.3|8320.3|8328.6|8322.6|8325.1|8319.1|0
1734080400000|2024-12-13 09:00:00|8327.3|8321.3|8327.1|8321.1|8328.3|8322.3|8323.6|8317.6|0
1734080700000|2024-12-13 09:05:00|8327.6|8321.6|8332.6|8326.6|8333.1|8327.1|8327.6|8321.6|0
1734081000000|2024-12-13 09:10:00|8332.3|8326.3|8327.6|8321.6|8334.1|8328.1|8327.6|8321.6|0
1734081300000|2024-12-13 09:15:00|8327.3|8321.3|8324.1|8318.1|8327.6|8321.6|8323.8|8317.8|0
1734081600000|2024-12-13 09:20:00|8323.6|8317.6|8325.8|8319.8|8327.6|8321.6|8322.6|8316.6|0
1734081900000|2024-12-13 09:25:00|8326.1|8320.1|8322.1|8316.1|8326.1|8320.1|8321.6|8315.6|0
1734082200000|2024-12-13 09:30:00|8321.6|8315.6|8319.3|8313.3|8321.6|8315.6|8317.1|8311.1|0
1734082500000|2024-12-13 09:35:00|8319.1|8313.1|8320.8|8314.8|8322.6|8316.6|8317.3|8311.3|0
1734082800000|2024-12-13 09:40:00|8320.6|8314.6|8321.3|8315.3|8323.1|8317.1|8319.3|8313.3|0
1734083100000|2024-12-13 09:45:00|8320.6|8314.6|8317.1|8311.1|8320.6|8314.6|8316.6|8310.6|0
1734083400000|2024-12-13 09:50:00|8317.6|8311.6|8321.1|8315.1|8321.6|8315.6|8316.6|8310.6|0
1734083700000|2024-12-13 09:55:00|8320.8|8314.8|8321.1|8315.1|8322.6|8316.6|8320.1|8314.1|0
1734084000000|2024-12-13 10:00:00|8322.1|8316.1|8325.6|8319.6|8326.1|8320.1|8321.1|8315.1|0
1734084300000|2024-12-13 10:05:00|8326.1|8320.1|8326.6|8320.6|8328.1|8322.1|8325.1|8319.1|0
1734084600000|2024-12-13 10:10:00|8326.3|8320.3|8329.1|8323.1|8329.6|8323.6|8323.8|8317.8|0
1734084900000|2024-12-13 10:15:00|8328.8|8322.8|8324.3|8318.3|8329.1|8323.1|8324.1|8318.1|0
1734085200000|2024-12-13 10:20:00|8324.1|8318.1|8318.1|8312.1|8324.1|8318.1|8317.1|8311.1|0
1734085500000|2024-12-13 10:25:00|8317.6|8311.6|8319.1|8313.1|8320.1|8314.1|8317.1|8311.1|0
1734085800000|2024-12-13 10:30:00|8319.6|8313.6|8316.6|8310.6|8322.3|8316.3|8316.6|8310.6|0
1734086100000|2024-12-13 10:35:00|8316.3|8310.3|8323.6|8317.6|8323.6|8317.6|8314.3|8308.3|0
1734086400000|2024-12-13 10:40:00|8323.1|8317.1|8325.1|8319.1|8325.1|8319.1|8323.1|8317.1|0
1734086700000|2024-12-13 10:45:00|8324.6|8318.6|8325.6|8319.6|8326.3|8320.3|8323.1|8317.1|0
1734087000000|2024-12-13 10:50:00|8325.8|8319.8|8322.6|8316.6|8326.6|8320.6|8320.6|8314.6|0
1734087300000|2024-12-13 10:55:00|8322.3|8316.3|8324.1|8318.1|8324.1|8318.1|8321.6|8315.6|0
1734087600000|2024-12-13 11:00:00|8324.6|8318.6|8324.3|8318.3|8325.3|8319.3|8320.6|8314.6|0
1734087900000|2024-12-13 11:05:00|8324.6|8318.6|8326.1|8320.1|8326.3|8320.3|8322.6|8316.6|0
1734088200000|2024-12-13 11:10:00|8325.6|8319.6|8328.6|8322.6|8329.1|8323.1|8325.3|8319.3|0
1734088500000|2024-12-13 11:15:00|8329.1|8323.1|8328.1|8322.1|8330.6|8324.6|8328.1|8322.1|0
1734088800000|2024-12-13 11:20:00|8328.3|8322.3|8327.1|8321.1|8329.1|8323.1|8327.1|8321.1|0
1734089100000|2024-12-13 11:25:00|8326.6|8320.6|8325.1|8319.1|8327.8|8321.8|8324.8|8318.8|0
1734089400000|2024-12-13 11:30:00|8324.8|8318.8|8327.1|8321.1|8327.1|8321.1|8323.6|8317.6|0
1734089700000|2024-12-13 11:35:00|8327.6|8321.6|8326.8|8320.8|8329.6|8323.6|8326.8|8320.8|0
1734090000000|2024-12-13 11:40:00|8327.1|8321.1|8328.6|8322.6|8328.8|8322.8|8323.8|8317.8|0
1734090300000|2024-12-13 11:45:00|8328.3|8322.3|8327.6|8321.6|8328.6|8322.6|8326.1|8320.1|0
1734090600000|2024-12-13 11:50:00|8328.1|8322.1|8325.1|8319.1|8328.6|8322.6|8324.1|8318.1|0
1734090900000|2024-12-13 11:55:00|8324.8|8318.8|8323.8|8317.8|8325.1|8319.1|8322.6|8316.6|0
1734091200000|2024-12-13 12:00:00|8324.3|8318.3|8324.1|8318.1|8327.3|8321.3|8322.6|8316.6|0
1734091500000|2024-12-13 12:05:00|8323.8|8317.8|8321.3|8315.3|8325.3|8319.3|8321.1|8315.1|0
1734091800000|2024-12-13 12:10:00|8321.1|8315.1|8323.1|8317.1|8323.1|8317.1|8320.6|8314.6|0
1734092100000|2024-12-13 12:15:00|8323.6|8317.6|8325.3|8319.3|8325.8|8319.8|8323.3|8317.3|0
1734092400000|2024-12-13 12:20:00|8325.1|8319.1|8324.1|8318.1|8325.1|8319.1|8322.3|8316.3|0
1734092700000|2024-12-13 12:25:00|8323.8|8317.8|8322.1|8316.1|8325.1|8319.1|8321.8|8315.8|0
1734093000000|2024-12-13 12:30:00|8322.6|8316.6|8323.6|8317.6|8323.8|8317.8|8322.1|8316.1|0
1734093300000|2024-12-13 12:35:00|8323.8|8317.8|8321.3|8315.3|8324.1|8318.1|8320.6|8314.6|0
1734093600000|2024-12-13 12:40:00|8321.6|8315.6|8317.6|8311.6|8321.6|8315.6|8317.1|8311.1|0
1734093900000|2024-12-13 12:45:00|8317.4|8311.4|8316.6|8310.6|8318.9|8312.9|8314.9|8308.9|0
1734094200000|2024-12-13 12:50:00|8316.4|8310.4|8319.4|8313.4|8320.9|8314.9|8316.4|8310.4|0
1734094500000|2024-12-13 12:55:00|8319.9|8313.9|8320.9|8314.9|8320.9|8314.9|8318.9|8312.9|0
1734094800000|2024-12-13 13:00:00|8321.4|8315.4|8320.9|8314.9|8321.9|8315.9|8320.4|8314.4|0
1734095100000|2024-12-13 13:05:00|8321.1|8315.1|8314.6|8308.6|8321.1|8315.1|8314.4|8308.4|0
1734095400000|2024-12-13 13:10:00|8314.4|8308.4|8318.1|8312.1|8318.4|8312.4|8313.1|8307.1|0
1734095700000|2024-12-13 13:15:00|8317.9|8311.9|8316.9|8310.9|8317.9|8311.9|8316.1|8310.1|0
1734096000000|2024-12-13 13:20:00|8317.4|8311.4|8318.4|8312.4|8318.9|8312.9|8316.6|8310.6|0
1734096300000|2024-12-13 13:25:00|8318.1|8312.1|8317.4|8311.4|8319.9|8313.9|8317.4|8311.4|0
1734096600000|2024-12-13 13:30:00|8317.6|8311.6|8319.4|8313.4|8320.9|8314.9|8317.4|8311.4|0
1734096900000|2024-12-13 13:35:00|8319.1|8313.1|8318.4|8312.4|8319.4|8313.4|8316.9|8310.9|0
1734097200000|2024-12-13 13:40:00|8318.1|8312.1|8321.1|8315.1|8322.9|8316.9|8318.1|8312.1|0
1734097500000|2024-12-13 13:45:00|8320.9|8314.9|8322.4|8316.4|8323.9|8317.9|8320.6|8314.6|0
1734097800000|2024-12-13 13:50:00|8322.1|8316.1|8322.9|8316.9|8323.9|8317.9|8320.1|8314.1|0
1734098100000|2024-12-13 13:55:00|8322.6|8316.6|8316.4|8310.4|8322.9|8316.9|8315.9|8309.9|0
1734098400000|2024-12-13 14:00:00|8317.1|8311.1|8315.6|8309.6|8318.4|8312.4|8314.4|8308.4|0
1734098700000|2024-12-13 14:05:00|8315.4|8309.4|8315.1|8309.1|8316.6|8310.6|8314.6|8308.6|0
1734099000000|2024-12-13 14:10:00|8314.9|8308.9|8313.4|8307.4|8315.9|8309.9|8311.4|8305.4|0
1734099300000|2024-12-13 14:15:00|8313.1|8307.1|8314.4|8308.4|8316.9|8310.9|8312.4|8306.4|0
1734099600000|2024-12-13 14:20:00|8314.1|8308.1|8318.1|8312.1|8318.9|8312.9|8313.9|8307.9|0
1734099900000|2024-12-13 14:25:00|8318.4|8312.4|8316.9|8310.9|8318.4|8312.4|8315.9|8309.9|0
1734100200000|2024-12-13 14:30:00|8316.6|8310.6|8308.6|8302.6|8316.6|8310.6|8307.9|8301.9|0
1734100500000|2024-12-13 14:35:00|8308.1|8302.1|8305.4|8299.4|8308.1|8302.1|8302.9|8296.9|0
1734100800000|2024-12-13 14:40:00|8305.1|8299.1|8301.9|8295.9|8306.9|8300.9|8301.4|8295.4|0
1734101100000|2024-12-13 14:45:00|8302.1|8296.1|8299.4|8293.4|8305.1|8299.1|8299.4|8293.4|0
1734101400000|2024-12-13 14:50:00|8299.6|8293.6|8294.9|8288.9|8300.4|8294.4|8294.9|8288.9|0
1734101700000|2024-12-13 14:55:00|8294.4|8288.4|8289.9|8283.9|8298.6|8292.6|8288.9|8282.9|0
1734102000000|2024-12-13 15:00:00|8290.4|8284.4|8288.9|8282.9|8291.4|8285.4|8286.4|8280.4|0
1734102300000|2024-12-13 15:05:00|8289.4|8283.4|8287.4|8281.4|8292.4|8286.4|8286.4|8280.4|0
1734102600000|2024-12-13 15:10:00|8287|8281|8288|8282|8289.5|8283.5|8285.5|8279.5|0
1734102900000|2024-12-13 15:15:00|8288.5|8282.5|8288|8282|8290|8284|8285.5|8279.5|0
1734103200000|2024-12-13 15:20:00|8288.2|8282.2|8287|8281|8289|8283|8285|8279|0
1734103500000|2024-12-13 15:25:00|8286.7|8280.7|8288.5|8282.5|8290|8284|8286.5|8280.5|0
1734103800000|2024-12-13 15:30:00|8288.2|8282.2|8292.5|8286.5|8292.5|8286.5|8286|8280|0
1734104100000|2024-12-13 15:35:00|8292.2|8286.2|8292|8286|8298|8292|8291.7|8285.7|0
1734104400000|2024-12-13 15:40:00|8291.7|8285.7|8290|8284|8293|8287|8288.2|8282.2|0
1734104700000|2024-12-13 15:45:00|8289.5|8283.5|8290|8284|8293|8287|8288|8282|0
1734105000000|2024-12-13 15:50:00|8289.5|8283.5|8291.5|8285.5|8292|8286|8287.5|8281.5|0
1734105300000|2024-12-13 15:55:00|8291|8285|8293|8287|8294|8288|8289.2|8283.2|0
1734105600000|2024-12-13 16:00:00|8292.5|8286.5|8288|8282|8293.5|8287.5|8287.5|8281.5|0
1734105900000|2024-12-13 16:05:00|8287.5|8281.5|8293.5|8287.5|8293.5|8287.5|8286.5|8280.5|0
1734106200000|2024-12-13 16:10:00|8294|8288|8291.7|8285.7|8297.2|8291.2|8291.2|8285.2|0
1734106500000|2024-12-13 16:15:00|8291.5|8285.5|8293.2|8287.2|8295|8289|8291.2|8285.2|0
1734106800000|2024-12-13 16:20:00|8293|8287|8296|8290|8296|8290|8292.2|8286.2|0
1734107100000|2024-12-13 16:25:00|8295.5|8289.5|8301.5|8295.5|8301.5|8295.5|8294.5|8288.5|0
1734107400000|2024-12-13 16:30:00|8301|8295|8302|8296|8304.5|8298.5|8300|8294|0
1734107700000|2024-12-13 16:35:00|8303|8297|8300|8294|8307|8301|8300|8294|0
1734108000000|2024-12-13 16:40:00|8299.7|8293.7|8304.2|8298.2|8306.5|8300.5|8299|8293|0
1734108300000|2024-12-13 16:45:00|8304.5|8298.5|8304|8298|8305.2|8299.2|8303|8297|0
1734108600000|2024-12-13 16:50:00|8303.7|8297.7|8306|8300|8307|8301|8303.7|8297.7|0
1734108900000|2024-12-13 16:55:00|8306.2|8300.2|8306.7|8300.7|8307|8301|8304|8298|0
1734109200000|2024-12-13 17:00:00|8306.5|8300.5|8306|8300|8307|8301|8305.5|8299.5|0
1734109500000|2024-12-13 17:05:00|8305.7|8299.7|8301.2|8295.2|8306.5|8300.5|8301|8295|0
1734109800000|2024-12-13 17:10:00|8301.5|8295.5|8298.5|8292.5|8302|8296|8298.5|8292.5|0
1734110100000|2024-12-13 17:15:00|8298.2|8292.2|8297|8291|8298.5|8292.5|8294|8288|0
1734110400000|2024-12-13 17:20:00|8296.7|8290.7|8295.5|8289.5|8298.5|8292.5|8294|8288|0
1734110700000|2024-12-13 17:25:00|8295.2|8289.2|8295.5|8289.5|8296|8290|8294|8288|0
1734111000000|2024-12-13 17:30:00|8296|8290|8295.2|8289.2|8298|8292|8295|8289|0
1734111300000|2024-12-13 17:35:00|8295.5|8289.5|8292.5|8286.5|8295.5|8289.5|8291.2|8285.2|0
1734111600000|2024-12-13 17:40:00|8292.2|8286.2|8295.2|8289.2|8296|8290|8290|8284|0
1734111900000|2024-12-13 17:45:00|8295|8289|8297|8291|8297|8291|8294.2|8288.2|0
1734112200000|2024-12-13 17:50:00|8296.7|8290.7|8297.5|8291.5|8298|8292|8295.2|8289.2|0
1734112500000|2024-12-13 17:55:00|8297.2|8291.2|8295|8289|8297.5|8291.5|8294|8288|0
1734112800000|2024-12-13 18:00:00|8295.5|8289.5|8298.5|8292.5|8299.5|8293.5|8295.5|8289.5|0
1734113100000|2024-12-13 18:05:00|8298|8292|8298.5|8292.5|8299|8293|8295.5|8289.5|0
1734113400000|2024-12-13 18:10:00|8298.2|8292.2|8297.2|8291.2|8298.2|8292.2|8296.2|8290.2|0
1734113700000|2024-12-13 18:15:00|8297|8291|8300.2|8294.2|8300.5|8294.5|8296.5|8290.5|0
1734114000000|2024-12-13 18:20:00|8300|8294|8300|8294|8300.7|8294.7|8298|8292|0
1734114300000|2024-12-13 18:25:00|8299.5|8293.5|8301.7|8295.7|8303|8297|8298|8292|0
1734114600000|2024-12-13 18:30:00|8301.5|8295.5|8301.5|8295.5|8302.2|8296.2|8299|8293|0
1734114900000|2024-12-13 18:35:00|8301.2|8295.2|8301.5|8295.5|8301.7|8295.7|8300.2|8294.2|0
1734115200000|2024-12-13 18:40:00|8301.2|8295.2|8302.2|8296.2|8302.5|8296.5|8300.5|8294.5|0
1734115500000|2024-12-13 18:45:00|8302|8296|8302.5|8296.5|8304.5|8298.5|8302|8296|0
1734115800000|2024-12-13 18:50:00|8302.7|8296.7|8301|8295|8302.7|8296.7|8300.7|8294.7|0
1734116100000|2024-12-13 18:55:00|8301.2|8295.2|8299.7|8293.7|8301.5|8295.5|8298.5|8292.5|0
1734116400000|2024-12-13 19:00:00|8299.5|8293.5|8303.5|8297.5|8304.5|8298.5|8299|8293|0
1734116700000|2024-12-13 19:05:00|8304|8298|8307|8301|8307|8301|8303.2|8297.2|0
1734117000000|2024-12-13 19:10:00|8306.7|8300.7|8303.5|8297.5|8306.7|8300.7|8302.7|8296.7|0
1734117300000|2024-12-13 19:15:00|8303.2|8297.2|8304.2|8298.2|8305|8299|8303.2|8297.2|0
1734117600000|2024-12-13 19:20:00|8304.5|8298.5|8305.5|8299.5|8305.5|8299.5|8303|8297|0
1734117900000|2024-12-13 19:25:00|8305|8299|8303.5|8297.5|8305.5|8299.5|8302.5|8296.5|0
1734118200000|2024-12-13 19:30:00|8303.7|8297.7|8304.5|8298.5|8305|8299|8303.2|8297.2|0
1734118500000|2024-12-13 19:35:00|8304.2|8298.2|8305.5|8299.5|8305.5|8299.5|8303.5|8297.5|0
1734118800000|2024-12-13 19:40:00|8305.7|8299.7|8307.2|8301.2|8307.7|8301.7|8305.7|8299.7|0
1734119100000|2024-12-13 19:45:00|8307.5|8301.5|8304.5|8298.5|8308|8302|8304.5|8298.5|0
1734119400000|2024-12-13 19:50:00|8304.7|8298.7|8303.5|8297.5|8306|8300|8302.5|8296.5|0
1734119700000|2024-12-13 19:55:00|8303.7|8297.7|8305|8299|8305.2|8299.2|8302.7|8296.7|0
1734120000000|2024-12-13 20:00:00|8305.5|8299.5|8306.5|8300.5|8307|8301|8304|8298|0
1734120300000|2024-12-13 20:05:00|8306.2|8300.2|8304|8298|8306.2|8300.2|8303.5|8297.5|0
1734120600000|2024-12-13 20:10:00|8304.2|8298.2|8304|8298|8306|8300|8304|8298|0
1734120900000|2024-12-13 20:15:00|8303.5|8297.5|8303.5|8297.5|8305.5|8299.5|8303.2|8297.2|0
1734121200000|2024-12-13 20:20:00|8303.7|8297.7|8305|8299|8305|8299|8301|8295|0
1734121500000|2024-12-13 20:25:00|8305.5|8299.5|8303.5|8297.5|8305.5|8299.5|8303|8297|0
1734121800000|2024-12-13 20:30:00|8303.2|8297.2|8304|8298|8304|8298|8302|8296|0
1734122100000|2024-12-13 20:35:00|8303.7|8297.7|8306|8300|8306.5|8300.5|8302.7|8296.7|0
1734122400000|2024-12-13 20:40:00|8305.7|8299.7|8304.7|8298.7|8306|8300|8304|8298|0
1734122700000|2024-12-13 20:45:00|8305|8299|8303.5|8297.5|8305.5|8299.5|8302|8296|0
1734123000000|2024-12-13 20:50:00|8303.2|8297.2|8299.7|8293.7|8306.5|8300.5|8299.7|8293.7|0
1734123300000|2024-12-13 20:55:00|8300|8294|8305|8299|8307.5|8301.5|8299.5|8293.5|0
1734123600000|2024-12-13 21:00:00|8304.8|8298.8|8300.5|8294.5|8305.4|8299.4|8300.2|8294.2|0
1734123900000|2024-12-13 21:05:00|8300.6|8294.6|8300.9|8294.9|8301.6|8295.6|8300.3|8294.3|0
1734124200000|2024-12-13 21:10:00|8301|8295|8298.8|8292.8|8301.4|8295.4|8298.8|8292.8|0
1734124500000|2024-12-13 21:15:00|8298.9|8292.9|8298.2|8292.2|8299.5|8293.5|8297.9|8291.9|0
1734124800000|2024-12-13 21:20:00|8298.1|8292.1|8298.6|8292.6|8299.7|8293.7|8297.9|8291.9|0
1734125100000|2024-12-13 21:25:00|8298.7|8292.7|8299|8293|8300.1|8294.1|8298|8292|0
1734125400000|2024-12-13 21:30:00|8299.1|8293.1|8299.5|8293.5|8299.9|8293.9|8298.7|8292.7|0
1734125700000|2024-12-13 21:35:00|8299.3|8293.3|8300.7|8294.7|8301.2|8295.2|8298.7|8292.7|0
1734126000000|2024-12-13 21:40:00|8300.8|8294.8|8301.6|8295.6|8301.9|8295.9|8300.7|8294.7|0
1734126300000|2024-12-13 21:45:00|8301.7|8295.7|8301.9|8295.9|8302.9|8296.9|8301.7|8295.7|0
1734126600000|2024-12-13 21:50:00|8302.2|8296.2|8303.7|8297.7|8303.7|8297.7|8302.2|8296.2|0
1734126900000|2024-12-13 21:55:00|8303.8|8297.8|8303.6|8297.6|8304|8298|8302.9|8296.9|0
1734127200000|2024-12-13 22:00:00|8303.5|8297.5|8303.5|8297.5|8303.5|8297.5|8303.5|8297.5|0
1734165900000|2024-12-14 08:45:00|8305.5|8299.5|8305.5|8299.5|8305.5|8299.5|8305.5|8299.5|0
1734177600000|2024-12-14 12:00:00|8305.7|8299.7|8305.7|8299.7|8305.7|8299.7|8305.7|8299.7|0
1734211800000|2024-12-14 21:30:00|8304.7|8298.7|8304.7|8298.7|8304.7|8298.7|8304.7|8298.7|0
1734303600000|2024-12-15 23:00:00|8303.4|8297.4|8307.3|8301.3|8308.8|8302.8|8303.4|8297.4|0
1734303900000|2024-12-15 23:05:00|8307.5|8301.5|8311|8305|8311.8|8305.8|8307.5|8301.5|0
1734304200000|2024-12-15 23:10:00|8311.1|8305.1|8308.1|8302.1|8311.5|8305.5|8307.5|8301.5|0
1734304500000|2024-12-15 23:15:00|8308|8302|8307.2|8301.2|8308|8302|8306.4|8300.4|0
1734304800000|2024-12-15 23:20:00|8307.3|8301.3|8311.2|8305.2|8311.2|8305.2|8307.3|8301.3|0
1734305100000|2024-12-15 23:25:00|8311|8305|8311.1|8305.1|8311.9|8305.9|8310.7|8304.7|0
1734305400000|2024-12-15 23:30:00|8311.2|8305.2|8311.9|8305.9|8312.3|8306.3|8310.8|8304.8|0
1734305700000|2024-12-15 23:35:00|8311.7|8305.7|8313.1|8307.1|8313.4|8307.4|8311.7|8305.7|0
1734306000000|2024-12-15 23:40:00|8313.2|8307.2|8312.7|8306.7|8313.4|8307.4|8312.6|8306.6|0
1734306300000|2024-12-15 23:45:00|8312.8|8306.8|8312.9|8306.9|8313.5|8307.5|8312.4|8306.4|0
1734306600000|2024-12-15 23:50:00|8313|8307|8312|8306|8313.1|8307.1|8311.7|8305.7|0
1734306900000|2024-12-15 23:55:00|8311.9|8305.9|8311.4|8305.4|8312|8306|8310.4|8304.4|0
1734307200000|2024-12-16 00:00:00|8311.7|8305.7|8312|8306|8313.2|8307.2|8311.3|8305.3|0
1734307500000|2024-12-16 00:05:00|8311.9|8305.9|8313|8307|8313.3|8307.3|8311.4|8305.4|0
1734307800000|2024-12-16 00:10:00|8313.1|8307.1|8309.4|8303.4|8313.1|8307.1|8308.7|8302.7|0
1734308100000|2024-12-16 00:15:00|8309.3|8303.3|8312.4|8306.4|8312.4|8306.4|8308.7|8302.7|0
1734308400000|2024-12-16 00:20:00|8312.5|8306.5|8315.2|8309.2|8315.3|8309.3|8312.3|8306.3|0
1734308700000|2024-12-16 00:25:00|8315.1|8309.1|8316.7|8310.7|8317.4|8311.4|8314.8|8308.8|0
1734309000000|2024-12-16 00:30:00|8317.2|8311.2|8314.5|8308.5|8317.2|8311.2|8314.5|8308.5|0
1734309300000|2024-12-16 00:35:00|8314.6|8308.6|8315.2|8309.2|8317.5|8311.5|8314.5|8308.5|0
1734309600000|2024-12-16 00:40:00|8314.8|8308.8|8312.9|8306.9|8314.8|8308.8|8312.4|8306.4|0
1734309900000|2024-12-16 00:45:00|8313.4|8307.4|8313.8|8307.8|8314.6|8308.6|8313.4|8307.4|0
1734310200000|2024-12-16 00:50:00|8313.7|8307.7|8315.9|8309.9|8316|8310|8312.8|8306.8|0
1734310500000|2024-12-16 00:55:00|8314.9|8308.9|8312.8|8306.8|8314.9|8308.9|8312.8|8306.8|0
1734310800000|2024-12-16 01:00:00|8313.4|8307.4|8313.3|8307.3|8318.3|8312.3|8312.6|8306.6|0
1734311100000|2024-12-16 01:05:00|8312.6|8306.6|8308.3|8302.3|8312.6|8306.6|8308.3|8302.3|0
1734311400000|2024-12-16 01:10:00|8309.1|8303.1|8307.8|8301.8|8309.1|8303.1|8307.6|8301.6|0
1734311700000|2024-12-16 01:15:00|8307.6|8301.6|8304.3|8298.3|8307.6|8301.6|8304.3|8298.3|0
1734312000000|2024-12-16 01:20:00|8304.6|8298.6|8304.1|8298.1|8305.3|8299.3|8303.8|8297.8|0
1734312300000|2024-12-16 01:25:00|8304.6|8298.6|8304.8|8298.8|8305.8|8299.8|8304.6|8298.6|0
1734312600000|2024-12-16 01:30:00|8305.1|8299.1|8308.3|8302.3|8308.8|8302.8|8305.1|8299.1|0
1734312900000|2024-12-16 01:35:00|8308.1|8302.1|8305.8|8299.8|8308.1|8302.1|8305.3|8299.3|0
1734313200000|2024-12-16 01:40:00|8305.6|8299.6|8306.3|8300.3|8308.3|8302.3|8305.1|8299.1|0
1734313500000|2024-12-16 01:45:00|8306.1|8300.1|8305.6|8299.6|8306.1|8300.1|8304.6|8298.6|0
1734313800000|2024-12-16 01:50:00|8305.8|8299.8|8306.8|8300.8|8307.1|8301.1|8305.6|8299.6|0
1734314100000|2024-12-16 01:55:00|8307.1|8301.1|8309.6|8303.6|8310.3|8304.3|8307.1|8301.1|0
1734314400000|2024-12-16 02:00:00|8309.3|8303.3|8306.1|8300.1|8309.6|8303.6|8306.1|8300.1|0
1734314700000|2024-12-16 02:05:00|8305.6|8299.6|8305.3|8299.3|8305.8|8299.8|8305.3|8299.3|0
1734315000000|2024-12-16 02:10:00|8304.8|8298.8|8305.8|8299.8|8308.3|8302.3|8304.8|8298.8|0
1734315300000|2024-12-16 02:15:00|8306.1|8300.1|8302.8|8296.8|8306.3|8300.3|8302.8|8296.8|0
1734315600000|2024-12-16 02:20:00|8303.1|8297.1|8302.8|8296.8|8304.1|8298.1|8302.6|8296.6|0
1734315900000|2024-12-16 02:25:00|8302.3|8296.3|8300.6|8294.6|8302.3|8296.3|8299.8|8293.8|0
1734316200000|2024-12-16 02:30:00|8300.3|8294.3|8300.8|8294.8|8301.8|8295.8|8300.3|8294.3|0
1734316500000|2024-12-16 02:35:00|8301.3|8295.3|8300.6|8294.6|8301.3|8295.3|8299.8|8293.8|0
1734316800000|2024-12-16 02:40:00|8301.1|8295.1|8301.1|8295.1|8301.3|8295.3|8300.6|8294.6|0
1734317100000|2024-12-16 02:45:00|8300.8|8294.8|8301.1|8295.1|8302.1|8296.1|8300.6|8294.6|0
1734317400000|2024-12-16 02:50:00|8301.3|8295.3|8303.8|8297.8|8304.6|8298.6|8301.3|8295.3|0
1734317700000|2024-12-16 02:55:00|8303.3|8297.3|8301.8|8295.8|8303.3|8297.3|8299.6|8293.6|0
1734318000000|2024-12-16 03:00:00|8302.1|8296.1|8299.8|8293.8|8302.1|8296.1|8299.6|8293.6|0
1734318300000|2024-12-16 03:05:00|8299.6|8293.6|8300.3|8294.3|8300.8|8294.8|8299.6|8293.6|0
1734318600000|2024-12-16 03:10:00|8300.6|8294.6|8299.1|8293.1|8300.6|8294.6|8298.8|8292.8|0
1734318900000|2024-12-16 03:15:00|8299.3|8293.3|8299.8|8293.8|8300.1|8294.1|8298.8|8292.8|0
1734319200000|2024-12-16 03:20:00|8299.6|8293.6|8298.8|8292.8|8299.8|8293.8|8298.8|8292.8|0
1734319500000|2024-12-16 03:25:00|8298.6|8292.6|8299.6|8293.6|8299.6|8293.6|8296.8|8290.8|0
1734319800000|2024-12-16 03:30:00|8299.3|8293.3|8299.3|8293.3|8299.6|8293.6|8298.1|8292.1|0
1734320100000|2024-12-16 03:35:00|8299.6|8293.6|8300.1|8294.1|8301.8|8295.8|8299.6|8293.6|0
1734320400000|2024-12-16 03:40:00|8299.8|8293.8|8297.8|8291.8|8299.8|8293.8|8297.8|8291.8|0
1734320700000|2024-12-16 03:45:00|8298.1|8292.1|8298.1|8292.1|8298.6|8292.6|8297.8|8291.8|0
1734321000000|2024-12-16 03:50:00|8298.6|8292.6|8298.3|8292.3|8298.8|8292.8|8297.6|8291.6|0
1734321300000|2024-12-16 03:55:00|8298.1|8292.1|8297.1|8291.1|8298.3|8292.3|8297.1|8291.1|0
1734321600000|2024-12-16 04:00:00|8297.3|8291.3|8298.8|8292.8|8298.8|8292.8|8297.3|8291.3|0
1734321900000|2024-12-16 04:05:00|8298.6|8292.6|8296.6|8290.6|8298.6|8292.6|8296.6|8290.6|0
1734322200000|2024-12-16 04:10:00|8297.3|8291.3|8298.1|8292.1|8298.6|8292.6|8296.8|8290.8|0
1734322500000|2024-12-16 04:15:00|8298.3|8292.3|8297.6|8291.6|8299.1|8293.1|8297.1|8291.1|0
1734322800000|2024-12-16 04:20:00|8297.8|8291.8|8300.6|8294.6|8300.6|8294.6|8297.8|8291.8|0
1734323100000|2024-12-16 04:25:00|8300.3|8294.3|8298.8|8292.8|8300.3|8294.3|8298.1|8292.1|0
1734323400000|2024-12-16 04:30:00|8298.6|8292.6|8300.1|8294.1|8300.3|8294.3|8298.6|8292.6|0
1734323700000|2024-12-16 04:35:00|8299.8|8293.8|8298.8|8292.8|8300.6|8294.6|8298.3|8292.3|0
1734324000000|2024-12-16 04:40:00|8298.6|8292.6|8299.6|8293.6|8300.3|8294.3|8298.6|8292.6|0
1734324300000|2024-12-16 04:45:00|8299.3|8293.3|8298.6|8292.6|8299.6|8293.6|8298.1|8292.1|0
1734324600000|2024-12-16 04:50:00|8298.3|8292.3|8296.3|8290.3|8299.3|8293.3|8296.3|8290.3|0
1734324900000|2024-12-16 04:55:00|8296.1|8290.1|8296.1|8290.1|8297.6|8291.6|8295.8|8289.8|0
1734325200000|2024-12-16 05:00:00|8295.6|8289.6|8294.6|8288.6|8296.1|8290.1|8294.6|8288.6|0
1734325500000|2024-12-16 05:05:00|8295.1|8289.1|8293.3|8287.3|8295.3|8289.3|8293.3|8287.3|0
1734325800000|2024-12-16 05:10:00|8293.1|8287.1|8293.8|8287.8|8294.3|8288.3|8293.1|8287.1|0
1734326100000|2024-12-16 05:15:00|8294.1|8288.1|8293.8|8287.8|8294.3|8288.3|8293.6|8287.6|0
1734326400000|2024-12-16 05:20:00|8294.1|8288.1|8291.8|8285.8|8294.1|8288.1|8291.8|8285.8|0
1734326700000|2024-12-16 05:25:00|8292.1|8286.1|8290.8|8284.8|8292.3|8286.3|8290.1|8284.1|0
1734327000000|2024-12-16 05:30:00|8291.6|8285.6|8291.8|8285.8|8292.6|8286.6|8290.8|8284.8|0
1734327300000|2024-12-16 05:35:00|8291.3|8285.3|8291.8|8285.8|8292.6|8286.6|8291.3|8285.3|0
1734327600000|2024-12-16 05:40:00|8292.1|8286.1|8292.1|8286.1|8292.1|8286.1|8291.3|8285.3|0
1734327900000|2024-12-16 05:45:00|8292.6|8286.6|8291.1|8285.1|8293.1|8287.1|8290.8|8284.8|0
1734328200000|2024-12-16 05:50:00|8290.8|8284.8|8291.6|8285.6|8292.3|8286.3|8290.8|8284.8|0
1734328500000|2024-12-16 05:55:00|8292.1|8286.1|8291.3|8285.3|8292.8|8286.8|8291.1|8285.1|0
1734328800000|2024-12-16 06:00:00|8291.6|8285.6|8291.8|8285.8|8294.1|8288.1|8290.8|8284.8|0
1734329100000|2024-12-16 06:05:00|8292.3|8286.3|8292.3|8286.3|8294.1|8288.1|8292.3|8286.3|0
1734329400000|2024-12-16 06:10:00|8292.6|8286.6|8293.8|8287.8|8294.3|8288.3|8292.3|8286.3|0
1734329700000|2024-12-16 06:15:00|8293.6|8287.6|8295.1|8289.1|8295.6|8289.6|8293.3|8287.3|0
1734330000000|2024-12-16 06:20:00|8294.8|8288.8|8292.3|8286.3|8295.1|8289.1|8291.8|8285.8|0
1734330300000|2024-12-16 06:25:00|8291.8|8285.8|8293.8|8287.8|8294.3|8288.3|8291.8|8285.8|0
1734330600000|2024-12-16 06:30:00|8293.6|8287.6|8292.8|8286.8|8294.3|8288.3|8291.1|8285.1|0
1734330900000|2024-12-16 06:35:00|8292.6|8286.6|8292.6|8286.6|8294.3|8288.3|8292.1|8286.1|0
1734331200000|2024-12-16 06:40:00|8293.3|8287.3|8291.1|8285.1|8293.3|8287.3|8291.1|8285.1|0
1734331500000|2024-12-16 06:45:00|8292.1|8286.1|8292.8|8286.8|8293.1|8287.1|8291.3|8285.3|0
1734331800000|2024-12-16 06:50:00|8293.1|8287.1|8295.1|8289.1|8295.3|8289.3|8293.1|8287.1|0
1734332100000|2024-12-16 06:55:00|8294.6|8288.6|8294.8|8288.8|8295.3|8289.3|8293.8|8287.8|0
1734332400000|2024-12-16 07:00:00|8296.1|8290.1|8291.8|8285.8|8296.1|8290.1|8289.6|8283.6|0
1734332700000|2024-12-16 07:05:00|8292.3|8286.3|8294.3|8288.3|8295.3|8289.3|8291.1|8285.1|0
1734333000000|2024-12-16 07:10:00|8294.6|8288.6|8292.3|8286.3|8294.6|8288.6|8291.6|8285.6|0
1734333300000|2024-12-16 07:15:00|8292.1|8286.1|8292.6|8286.6|8294.3|8288.3|8291.8|8285.8|0
1734333600000|2024-12-16 07:20:00|8291.6|8285.6|8288.8|8282.8|8292.6|8286.6|8288.6|8282.6|0
1734333900000|2024-12-16 07:25:00|8288.6|8282.6|8289.3|8283.3|8291.3|8285.3|8287.8|8281.8|0
1734334200000|2024-12-16 07:30:00|8289.1|8283.1|8288.8|8282.8|8291.1|8285.1|8287.8|8281.8|0
1734334500000|2024-12-16 07:35:00|8288.6|8282.6|8289.8|8283.8|8290.8|8284.8|8288.3|8282.3|0
1734334800000|2024-12-16 07:40:00|8289.6|8283.6|8288.1|8282.1|8289.8|8283.8|8285.6|8279.6|0
1734335100000|2024-12-16 07:45:00|8288.3|8282.3|8290.6|8284.6|8290.6|8284.6|8288.1|8282.1|0
1734335400000|2024-12-16 07:50:00|8290.3|8284.3|8288.6|8282.6|8291.3|8285.3|8288.6|8282.6|0
1734335700000|2024-12-16 07:55:00|8288.8|8282.8|8289.8|8283.8|8292.6|8286.6|8288.1|8282.1|0
1734336000000|2024-12-16 08:00:00|8290.8|8284.8|8304.3|8298.3|8305.1|8299.1|8289.1|8283.1|0
1734336300000|2024-12-16 08:05:00|8303.3|8297.3|8304.1|8298.1|8309.1|8303.1|8300.3|8294.3|0
1734336600000|2024-12-16 08:10:00|8304.3|8298.3|8301.3|8295.3|8305.1|8299.1|8300.3|8294.3|0
1734336900000|2024-12-16 08:15:00|8303.3|8297.3|8303.6|8297.6|8304.6|8298.6|8299.1|8293.1|0
1734337200000|2024-12-16 08:20:00|8304.1|8298.1|8305.1|8299.1|8305.8|8299.8|8302.6|8296.6|0
1734337500000|2024-12-16 08:25:00|8304.6|8298.6|8299.6|8293.6|8305.1|8299.1|8299.6|8293.6|0
1734337800000|2024-12-16 08:30:00|8299.8|8293.8|8299.1|8293.1|8300.8|8294.8|8295.1|8289.1|0
1734338100000|2024-12-16 08:35:00|8298.6|8292.6|8299.6|8293.6|8300.6|8294.6|8298.3|8292.3|0
1734338400000|2024-12-16 08:40:00|8299.8|8293.8|8295|8289|8300.3|8294.3|8292.8|8286.8|0
1734338700000|2024-12-16 08:45:00|8295.3|8289.3|8290.8|8284.8|8296.8|8290.8|8290.3|8284.3|0
1734339000000|2024-12-16 08:50:00|8291|8285|8289.5|8283.5|8291.3|8285.3|8287|8281|0
1734339300000|2024-12-16 08:55:00|8289.8|8283.8|8287.5|8281.5|8293.3|8287.3|8287.5|8281.5|0
1734339600000|2024-12-16 09:00:00|8288.3|8282.3|8282.3|8276.3|8289|8283|8281.8|8275.8|0
1734339900000|2024-12-16 09:05:00|8281.8|8275.8|8290.5|8284.5|8291.5|8285.5|8281.3|8275.3|0
1734340200000|2024-12-16 09:10:00|8290|8284|8290|8284|8293.8|8287.8|8289|8283|0
1734340500000|2024-12-16 09:15:00|8289.5|8283.5|8286.3|8280.3|8291.5|8285.5|8285.5|8279.5|0
1734340800000|2024-12-16 09:20:00|8285.8|8279.8|8288.3|8282.3|8288.3|8282.3|8284.3|8278.3|0
1734341100000|2024-12-16 09:25:00|8288|8282|8291.3|8285.3|8291.8|8285.8|8288|8282|0
1734341400000|2024-12-16 09:30:00|8291.5|8285.5|8285|8279|8291.5|8285.5|8283.8|8277.8|0
1734341700000|2024-12-16 09:35:00|8285.3|8279.3|8281.8|8275.8|8285.5|8279.5|8277.5|8271.5|0
1734342000000|2024-12-16 09:40:00|8281.3|8275.3|8280.5|8274.5|8284|8278|8278.5|8272.5|0
1734342300000|2024-12-16 09:45:00|8280.3|8274.3|8281.3|8275.3|8282|8276|8278.3|8272.3|0
1734342600000|2024-12-16 09:50:00|8281.8|8275.8|8282.3|8276.3|8284.8|8278.8|8281.3|8275.3|0
1734342900000|2024-12-16 09:55:00|8282|8276|8282.8|8276.8|8283.3|8277.3|8279.3|8273.3|0
1734343200000|2024-12-16 10:00:00|8283|8277|8278.8|8272.8|8285.8|8279.8|8277.8|8271.8|0
1734343500000|2024-12-16 10:05:00|8278.3|8272.3|8276.3|8270.3|8278.8|8272.8|8275.3|8269.3|0
1734343800000|2024-12-16 10:10:00|8275.8|8269.8|8274.5|8268.5|8278.3|8272.3|8271.8|8265.8|0
1734344100000|2024-12-16 10:15:00|8274.8|8268.8|8275.5|8269.5|8277.3|8271.3|8272.5|8266.5|0
1734344400000|2024-12-16 10:20:00|8275.3|8269.3|8274.3|8268.3|8275.3|8269.3|8271.3|8265.3|0
1734344700000|2024-12-16 10:25:00|8273.3|8267.3|8276.3|8270.3|8276.5|8270.5|8272.3|8266.3|0
1734345000000|2024-12-16 10:30:00|8276.8|8270.8|8276.3|8270.3|8280.3|8274.3|8275.3|8269.3|0
1734345300000|2024-12-16 10:35:00|8275.8|8269.8|8272.8|8266.8|8276|8270|8272.5|8266.5|0
1734345600000|2024-12-16 10:40:00|8272.3|8266.3|8272.8|8266.8|8274.3|8268.3|8270.3|8264.3|0
1734345900000|2024-12-16 10:45:00|8273|8267|8278.3|8272.3|8278.5|8272.5|8272.8|8266.8|0
1734346200000|2024-12-16 10:50:00|8278.5|8272.5|8280.3|8274.3|8280.3|8274.3|8277.3|8271.3|0
1734346500000|2024-12-16 10:55:00|8280|8274|8279.8|8273.8|8280.5|8274.5|8277.3|8271.3|0
1734346800000|2024-12-16 11:00:00|8279.5|8273.5|8276.5|8270.5|8279.8|8273.8|8275|8269|0
1734347100000|2024-12-16 11:05:00|8276.3|8270.3|8270.3|8264.3|8276.3|8270.3|8270.3|8264.3|0
1734347400000|2024-12-16 11:10:00|8270|8264|8269.8|8263.8|8272.3|8266.3|8268.3|8262.3|0
1734347700000|2024-12-16 11:15:00|8269.5|8263.5|8267.3|8261.3|8270.5|8264.5|8266.5|8260.5|0
1734348000000|2024-12-16 11:20:00|8267|8261|8268.3|8262.3|8269.3|8263.3|8265.8|8259.8|0
1734348300000|2024-12-16 11:25:00|8268.5|8262.5|8268.3|8262.3|8268.8|8262.8|8266.3|8260.3|0
1734348600000|2024-12-16 11:30:00|8268|8262|8270|8264|8270.8|8264.8|8266.3|8260.3|0
1734348900000|2024-12-16 11:35:00|8270.3|8264.3|8274.8|8268.8|8275|8269|8270.3|8264.3|0
1734349200000|2024-12-16 11:40:00|8274.3|8268.3|8279.3|8273.3|8279.8|8273.8|8273.8|8267.8|0
1734349500000|2024-12-16 11:45:00|8279|8273|8280|8274|8282.5|8276.5|8278.8|8272.8|0
1734349800000|2024-12-16 11:50:00|8280.3|8274.3|8277.3|8271.3|8280.3|8274.3|8276.8|8270.8|0
1734350100000|2024-12-16 11:55:00|8276.8|8270.8|8276.5|8270.5|8278.5|8272.5|8275|8269|0
1734350400000|2024-12-16 12:00:00|8276.3|8270.3|8275|8269|8277.8|8271.8|8274.5|8268.5|0
1734350700000|2024-12-16 12:05:00|8275.3|8269.3|8277.3|8271.3|8277.3|8271.3|8274.8|8268.8|0
1734351000000|2024-12-16 12:10:00|8277.5|8271.5|8276.3|8270.3|8278.5|8272.5|8276|8270|0
1734351300000|2024-12-16 12:15:00|8276.5|8270.5|8281.3|8275.3|8282.3|8276.3|8276.5|8270.5|0
1734351600000|2024-12-16 12:20:00|8281.5|8275.5|8282.8|8276.8|8283.5|8277.5|8280.8|8274.8|0
1734351900000|2024-12-16 12:25:00|8282.5|8276.5|8278.3|8272.3|8282.8|8276.8|8277.5|8271.5|0
1734352200000|2024-12-16 12:30:00|8278|8272|8277.8|8271.8|8278.5|8272.5|8274.8|8268.8|0
1734352500000|2024-12-16 12:35:00|8278.3|8272.3|8276.8|8270.8|8280.5|8274.5|8276|8270|0
1734352800000|2024-12-16 12:40:00|8276.9|8270.9|8279.9|8273.9|8280.9|8274.9|8276.9|8270.9|0
1734353100000|2024-12-16 12:45:00|8279.6|8273.6|8274.9|8268.9|8279.9|8273.9|8274.4|8268.4|0
1734353400000|2024-12-16 12:50:00|8274.6|8268.6|8274.9|8268.9|8276.4|8270.4|8272.6|8266.6|0
1734353700000|2024-12-16 12:55:00|8275.1|8269.1|8274.6|8268.6|8275.6|8269.6|8272.4|8266.4|0
1734354000000|2024-12-16 13:00:00|8274.4|8268.4|8275.9|8269.9|8276.9|8270.9|8272.9|8266.9|0
1734354300000|2024-12-16 13:05:00|8275.4|8269.4|8274.1|8268.1|8276.9|8270.9|8274.1|8268.1|0
1734354600000|2024-12-16 13:10:00|8274.4|8268.4|8275.9|8269.9|8277.1|8271.1|8272.9|8266.9|0
1734354900000|2024-12-16 13:15:00|8275.4|8269.4|8275.4|8269.4|8278.9|8272.9|8273.6|8267.6|0
1734355200000|2024-12-16 13:20:00|8275.1|8269.1|8269.4|8263.4|8275.1|8269.1|8268.9|8262.9|0
1734355500000|2024-12-16 13:25:00|8269.1|8263.1|8271.1|8265.1|8271.6|8265.6|8268.9|8262.9|0
1734355800000|2024-12-16 13:30:00|8270.9|8264.9|8266.9|8260.9|8270.9|8264.9|8266.4|8260.4|0
1734356100000|2024-12-16 13:35:00|8266.6|8260.6|8269.4|8263.4|8269.4|8263.4|8264.6|8258.6|0
1734356400000|2024-12-16 13:40:00|8269.1|8263.1|8268.6|8262.6|8271.1|8265.1|8267.4|8261.4|0
1734356700000|2024-12-16 13:45:00|8268.4|8262.4|8266.9|8260.9|8269.4|8263.4|8266.4|8260.4|0
1734357000000|2024-12-16 13:50:00|8266.6|8260.6|8268.9|8262.9|8270.4|8264.4|8266.4|8260.4|0
1734357300000|2024-12-16 13:55:00|8269.4|8263.4|8270.9|8264.9|8272.9|8266.9|8268.9|8262.9|0
1734357600000|2024-12-16 14:00:00|8270.1|8264.1|8268.9|8262.9|8271.4|8265.4|8266.6|8260.6|0
1734357900000|2024-12-16 14:05:00|8268.6|8262.6|8268.9|8262.9|8270.9|8264.9|8268.1|8262.1|0
1734358200000|2024-12-16 14:10:00|8268.6|8262.6|8268.4|8262.4|8269.6|8263.6|8265.4|8259.4|0
1734358500000|2024-12-16 14:15:00|8267.9|8261.9|8271.9|8265.9|8272.4|8266.4|8267.9|8261.9|0
1734358800000|2024-12-16 14:20:00|8272.4|8266.4|8270.9|8264.9|8275.1|8269.1|8268.9|8262.9|0
1734359100000|2024-12-16 14:25:00|8270.4|8264.4|8271.1|8265.1|8273.4|8267.4|8270.4|8264.4|0
1734359400000|2024-12-16 14:30:00|8270.6|8264.6|8265.1|8259.1|8270.6|8264.6|8262.9|8256.9|0
1734359700000|2024-12-16 14:35:00|8264.4|8258.4|8276.6|8270.6|8276.9|8270.9|8263.4|8257.4|0
1734360000000|2024-12-16 14:40:00|8276.9|8270.9|8273.1|8267.1|8280.6|8274.6|8271.4|8265.4|0
1734360300000|2024-12-16 14:45:00|8272.9|8266.9|8276.9|8270.9|8279.4|8273.4|8272.9|8266.9|0
1734360600000|2024-12-16 14:50:00|8277.4|8271.4|8275.4|8269.4|8277.4|8271.4|8273.4|8267.4|0
1734360900000|2024-12-16 14:55:00|8274.9|8268.9|8278.6|8272.6|8280.4|8274.4|8272.9|8266.9|0
1734361200000|2024-12-16 15:00:00|8279.9|8273.9|8284.4|8278.4|8284.4|8278.4|8277.9|8271.9|0
1734361500000|2024-12-16 15:05:00|8283.9|8277.9|8285.9|8279.9|8287.9|8281.9|8281.4|8275.4|0
1734361800000|2024-12-16 15:10:00|8286.6|8280.6|8277.6|8271.6|8287.1|8281.1|8275.6|8269.6|0
1734362100000|2024-12-16 15:15:00|8278.1|8272.1|8280.6|8274.6|8280.6|8274.6|8276.8|8270.8|0
1734362400000|2024-12-16 15:20:00|8280.3|8274.3|8276.6|8270.6|8280.8|8274.8|8274.6|8268.6|0
1734362700000|2024-12-16 15:25:00|8276.8|8270.8|8278.1|8272.1|8280.1|8274.1|8276.1|8270.1|0
1734363000000|2024-12-16 15:30:00|8278.3|8272.3|8277.1|8271.1|8278.3|8272.3|8274.8|8268.8|0
1734363300000|2024-12-16 15:35:00|8276.8|8270.8|8274.1|8268.1|8276.8|8270.8|8273.1|8267.1|0
1734363600000|2024-12-16 15:40:00|8274.6|8268.6|8273.3|8267.3|8275.1|8269.1|8271.1|8265.1|0
1734363900000|2024-12-16 15:45:00|8273.6|8267.6|8274.1|8268.1|8275.1|8269.1|8270.8|8264.8|0
1734364200000|2024-12-16 15:50:00|8273.8|8267.8|8276.6|8270.6|8277.6|8271.6|8272.6|8266.6|0
1734364500000|2024-12-16 15:55:00|8276.8|8270.8|8269.6|8263.6|8277.6|8271.6|8269.3|8263.3|0
1734364800000|2024-12-16 16:00:00|8270.1|8264.1|8261.6|8255.6|8270.3|8264.3|8261.1|8255.1|0
1734365100000|2024-12-16 16:05:00|8261.3|8255.3|8264.3|8258.3|8266.1|8260.1|8261.3|8255.3|0
1734365400000|2024-12-16 16:10:00|8264.6|8258.6|8264.1|8258.1|8266.1|8260.1|8263.6|8257.6|0
1734365700000|2024-12-16 16:15:00|8263.8|8257.8|8256.6|8250.6|8264.6|8258.6|8256.3|8250.3|0
1734366000000|2024-12-16 16:20:00|8257.1|8251.1|8258.8|8252.8|8259.6|8253.6|8255.6|8249.6|0
1734366300000|2024-12-16 16:25:00|8259.8|8253.8|8263.1|8257.1|8263.8|8257.8|8259.1|8253.1|0
1734366600000|2024-12-16 16:30:00|8262.8|8256.8|8263.8|8257.8|8264.1|8258.1|8261.1|8255.1|0
1734366900000|2024-12-16 16:35:00|8264.1|8258.1|8264.1|8258.1|8267.1|8261.1|8263.1|8257.1|0
1734367200000|2024-12-16 16:40:00|8264.6|8258.6|8264.1|8258.1|8269.1|8263.1|8264.1|8258.1|0
1734367500000|2024-12-16 16:45:00|8263.6|8257.6|8265.6|8259.6|8265.8|8259.8|8262.1|8256.1|0
1734367800000|2024-12-16 16:50:00|8265.8|8259.8|8271.1|8265.1|8272.3|8266.3|8265.6|8259.6|0
1734368100000|2024-12-16 16:55:00|8271.3|8265.3|8274.6|8268.6|8275.1|8269.1|8271.3|8265.3|0
1734368400000|2024-12-16 17:00:00|8273.6|8267.6|8268.1|8262.1|8273.8|8267.8|8268.1|8262.1|0
1734368700000|2024-12-16 17:05:00|8268.3|8262.3|8268.6|8262.6|8269.1|8263.1|8265.3|8259.3|0
1734369000000|2024-12-16 17:10:00|8268.3|8262.3|8271.6|8265.6|8272.1|8266.1|8268.1|8262.1|0
1734369300000|2024-12-16 17:15:00|8271.3|8265.3|8268.8|8262.8|8272.1|8266.1|8268.6|8262.6|0
1734369600000|2024-12-16 17:20:00|8269.1|8263.1|8269.3|8263.3|8270.6|8264.6|8268.8|8262.8|0
1734369900000|2024-12-16 17:25:00|8269.6|8263.6|8269.1|8263.1|8270.1|8264.1|8267.6|8261.6|0
1734370200000|2024-12-16 17:30:00|8269.6|8263.6|8270.6|8264.6|8272.1|8266.1|8269.1|8263.1|0
1734370500000|2024-12-16 17:35:00|8270.3|8264.3|8272.1|8266.1|8272.6|8266.6|8269.3|8263.3|0
1734370800000|2024-12-16 17:40:00|8271.8|8265.8|8271.6|8265.6|8274.1|8268.1|8271.6|8265.6|0
1734371100000|2024-12-16 17:45:00|8271.3|8265.3|8269.3|8263.3|8272.1|8266.1|8268.8|8262.8|0
1734371400000|2024-12-16 17:50:00|8269.6|8263.6|8268.8|8262.8|8270.8|8264.8|8268.1|8262.1|0
1734371700000|2024-12-16 17:55:00|8268.6|8262.6|8270.3|8264.3|8270.6|8264.6|8267.1|8261.1|0
1734372000000|2024-12-16 18:00:00|8270.6|8264.6|8272.1|8266.1|8273.1|8267.1|8270.1|8264.1|0
1734372300000|2024-12-16 18:05:00|8271.6|8265.6|8271.1|8265.1|8271.6|8265.6|8269.1|8263.1|0
1734372600000|2024-12-16 18:10:00|8270.8|8264.8|8266.1|8260.1|8271.1|8265.1|8264.8|8258.8|0
1734372900000|2024-12-16 18:15:00|8265.8|8259.8|8267.3|8261.3|8267.6|8261.6|8265.8|8259.8|0
1734373200000|2024-12-16 18:20:00|8267.6|8261.6|8266.1|8260.1|8267.6|8261.6|8265.6|8259.6|0
1734373500000|2024-12-16 18:25:00|8266.6|8260.6|8267.1|8261.1|8267.1|8261.1|8265.6|8259.6|0
1734373800000|2024-12-16 18:30:00|8266.8|8260.8|8264.6|8258.6|8268.1|8262.1|8264.1|8258.1|0
1734374100000|2024-12-16 18:35:00|8264.3|8258.3|8264.3|8258.3|8265.1|8259.1|8262.6|8256.6|0
1734374400000|2024-12-16 18:40:00|8264.1|8258.1|8264.1|8258.1|8265.1|8259.1|8263.6|8257.6|0
1734374700000|2024-12-16 18:45:00|8263.6|8257.6|8264.6|8258.6|8265.1|8259.1|8262.6|8256.6|0
1734375000000|2024-12-16 18:50:00|8264.3|8258.3|8265.1|8259.1|8265.1|8259.1|8263.8|8257.8|0
1734375300000|2024-12-16 18:55:00|8264.6|8258.6|8263.1|8257.1|8265.6|8259.6|8262.8|8256.8|0
1734375600000|2024-12-16 19:00:00|8262.6|8256.6|8259.1|8253.1|8262.6|8256.6|8259.1|8253.1|0
1734375900000|2024-12-16 19:05:00|8259.6|8253.6|8260.1|8254.1|8260.1|8254.1|8258.6|8252.6|0
1734376200000|2024-12-16 19:10:00|8260.6|8254.6|8260.6|8254.6|8260.6|8254.6|8259.1|8253.1|0
1734376500000|2024-12-16 19:15:00|8260.3|8254.3|8261.1|8255.1|8261.6|8255.6|8259.1|8253.1|0
1734376800000|2024-12-16 19:20:00|8261.6|8255.6|8260.6|8254.6|8262.1|8256.1|8260.1|8254.1|0
1734377100000|2024-12-16 19:25:00|8260.1|8254.1|8258.1|8252.1|8260.6|8254.6|8257.1|8251.1|0
1734377400000|2024-12-16 19:30:00|8258.3|8252.3|8256.8|8250.8|8259.6|8253.6|8256.8|8250.8|0
1734377700000|2024-12-16 19:35:00|8257.1|8251.1|8259.6|8253.6|8259.6|8253.6|8257.1|8251.1|0
1734378000000|2024-12-16 19:40:00|8259.3|8253.3|8261.1|8255.1|8262.1|8256.1|8259.3|8253.3|0
1734378300000|2024-12-16 19:45:00|8260.8|8254.8|8260.1|8254.1|8261.1|8255.1|8259.6|8253.6|0
1734378600000|2024-12-16 19:50:00|8260.6|8254.6|8260.1|8254.1|8261.1|8255.1|8258.1|8252.1|0
1734378900000|2024-12-16 19:55:00|8260.3|8254.3|8260.8|8254.8|8261.1|8255.1|8260.1|8254.1|0
1734379200000|2024-12-16 20:00:00|8260.6|8254.6|8257.6|8251.6|8260.6|8254.6|8257.6|8251.6|0
1734379500000|2024-12-16 20:05:00|8257.3|8251.3|8257.6|8251.6|8258.1|8252.1|8256.1|8250.1|0
1734379800000|2024-12-16 20:10:00|8257.3|8251.3|8257.1|8251.1|8258.8|8252.8|8257.1|8251.1|0
1734380100000|2024-12-16 20:15:00|8256.6|8250.6|8254.6|8248.6|8257.1|8251.1|8254.6|8248.6|0
1734380400000|2024-12-16 20:20:00|8254.8|8248.8|8253.6|8247.6|8254.8|8248.8|8252.3|8246.3|0
1734380700000|2024-12-16 20:25:00|8253.1|8247.1|8252.6|8246.6|8254.6|8248.6|8252.6|8246.6|0
1734381000000|2024-12-16 20:30:00|8252.8|8246.8|8253.1|8247.1|8253.1|8247.1|8251.6|8245.6|0
1734381300000|2024-12-16 20:35:00|8252.6|8246.6|8250.6|8244.6|8253.6|8247.6|8250.6|8244.6|0
1734381600000|2024-12-16 20:40:00|8250.3|8244.3|8250.1|8244.1|8250.6|8244.6|8248.1|8242.1|0
1734381900000|2024-12-16 20:45:00|8249.8|8243.8|8246.6|8240.6|8249.8|8243.8|8246.6|8240.6|0
1734382200000|2024-12-16 20:50:00|8246.8|8240.8|8242.8|8236.8|8247.1|8241.1|8241.1|8235.1|0
1734382500000|2024-12-16 20:55:00|8243.1|8237.1|8237.7|8231.7|8244.6|8238.6|8236.6|8230.6|0
1734382800000|2024-12-16 21:00:00|8237.6|8231.6|8237.4|8231.4|8239.2|8233.2|8236.5|8230.5|0
1734383100000|2024-12-16 21:05:00|8237.3|8231.3|8237.1|8231.1|8237.7|8231.7|8236.6|8230.6|0
1734383400000|2024-12-16 21:10:00|8237|8231|8235.7|8229.7|8237|8231|8234.6|8228.6|0
1734383700000|2024-12-16 21:15:00|8235.8|8229.8|8235.2|8229.2|8236.4|8230.4|8234.7|8228.7|0
1734384000000|2024-12-16 21:20:00|8235.3|8229.3|8234.2|8228.2|8235.5|8229.5|8233.2|8227.2|0
1734384300000|2024-12-16 21:25:00|8234.3|8228.3|8235.1|8229.1|8235.4|8229.4|8233.4|8227.4|0
1734384600000|2024-12-16 21:30:00|8235.2|8229.2|8236.7|8230.7|8237.3|8231.3|8235.2|8229.2|0
1734384900000|2024-12-16 21:35:00|8236.6|8230.6|8238.1|8232.1|8238.2|8232.2|8236.3|8230.3|0
1734385200000|2024-12-16 21:40:00|8238|8232|8238.2|8232.2|8239.2|8233.2|8237.6|8231.6|0
1734385500000|2024-12-16 21:45:00|8238.4|8232.4|8237.1|8231.1|8238.6|8232.6|8236.4|8230.4|0
1734385800000|2024-12-16 21:50:00|8237|8231|8236.9|8230.9|8237.4|8231.4|8236.7|8230.7|0
1734386100000|2024-12-16 21:55:00|8236.8|8230.8|8238.3|8232.3|8238.4|8232.4|8236.6|8230.6|0
1734386400000|2024-12-16 22:00:00|8238.2|8232.2|8238.8|8232.8|8238.9|8232.9|8237.8|8231.8|0
1734386700000|2024-12-16 22:05:00|8238.9|8232.9|8240.5|8234.5|8240.5|8234.5|8238.8|8232.8|0
1734387000000|2024-12-16 22:10:00|8240.6|8234.6|8240.3|8234.3|8240.6|8234.6|8240.2|8234.2|0
1734387300000|2024-12-16 22:15:00|8240.2|8234.2|8239.3|8233.3|8240.2|8234.2|8239.3|8233.3|0
1734387600000|2024-12-16 22:20:00|8239.4|8233.4|8239.1|8233.1|8239.4|8233.4|8238.7|8232.7|0
1734387900000|2024-12-16 22:25:00|8239.2|8233.2|8239.2|8233.2|8239.4|8233.4|8239|8233|0
1734388200000|2024-12-16 22:30:00|8239.1|8233.1|8240.1|8234.1|8240.1|8234.1|8238.9|8232.9|0
1734388500000|2024-12-16 22:35:00|8240|8234|8240.8|8234.8|8240.8|8234.8|8239.8|8233.8|0
1734388800000|2024-12-16 22:40:00|8241.5|8235.5|8241.9|8235.9|8242|8236|8241.5|8235.5|0
1734389100000|2024-12-16 22:45:00|8242|8236|8242|8236|8242.1|8236.1|8241.9|8235.9|0
1734389400000|2024-12-16 22:50:00|8242.1|8236.1|8242.4|8236.4|8242.4|8236.4|8242|8236|0
1734389700000|2024-12-16 22:55:00|8242.5|8236.5|8242.3|8236.3|8242.5|8236.5|8241.8|8235.8|0
1734390000000|2024-12-16 23:00:00|8242.2|8236.2|8241.1|8235.1|8242.8|8236.8|8240.8|8234.8|0
1734390300000|2024-12-16 23:05:00|8241.2|8235.2|8237.4|8231.4|8242.2|8236.2|8237.4|8231.4|0
1734390600000|2024-12-16 23:10:00|8237.5|8231.5|8238.9|8232.9|8239.2|8233.2|8237.3|8231.3|0
1734390900000|2024-12-16 23:15:00|8239.1|8233.1|8237.9|8231.9|8240|8234|8237.2|8231.2|0
1734391200000|2024-12-16 23:20:00|8238|8232|8240.1|8234.1|8240.1|8234.1|8237.9|8231.9|0
1734391500000|2024-12-16 23:25:00|8240|8234|8239.6|8233.6|8240.1|8234.1|8239.5|8233.5|0
1734391800000|2024-12-16 23:30:00|8239.7|8233.7|8240.7|8234.7|8240.7|8234.7|8239.5|8233.5|0
1734392100000|2024-12-16 23:35:00|8240.6|8234.6|8240.6|8234.6|8241.4|8235.4|8240.1|8234.1|0
1734392400000|2024-12-16 23:40:00|8240.7|8234.7|8242|8236|8242|8236|8240.7|8234.7|0
1734392700000|2024-12-16 23:45:00|8242.1|8236.1|8242.3|8236.3|8242.3|8236.3|8241.5|8235.5|0
1734393000000|2024-12-16 23:50:00|8242.2|8236.2|8242|8236|8242.6|8236.6|8241.8|8235.8|0
1734393300000|2024-12-16 23:55:00|8241.8|8235.8|8241|8235|8241.8|8235.8|8241|8235|0
1734393600000|2024-12-17 00:00:00|8241.1|8235.1|8240.4|8234.4|8241.7|8235.7|8240.4|8234.4|0
1734393900000|2024-12-17 00:05:00|8240.2|8234.2|8242.1|8236.1|8242.4|8236.4|8240.1|8234.1|0
1734394200000|2024-12-17 00:10:00|8242|8236|8241.5|8235.5|8242.1|8236.1|8241|8235|0
1734394500000|2024-12-17 00:15:00|8241.4|8235.4|8243|8237|8247.8|8241.8|8241.4|8235.4|0
1734394800000|2024-12-17 00:20:00|8242.9|8236.9|8243.2|8237.2|8243.3|8237.3|8242.8|8236.8|0
1734395100000|2024-12-17 00:25:00|8243.3|8237.3|8243.7|8237.7|8244.9|8238.9|8243.1|8237.1|0
1734395400000|2024-12-17 00:30:00|8243.8|8237.8|8242.6|8236.6|8244.2|8238.2|8242.6|8236.6|0
1734395700000|2024-12-17 00:35:00|8242.5|8236.5|8242.6|8236.6|8243.1|8237.1|8241.5|8235.5|0
1734396000000|2024-12-17 00:40:00|8243.1|8237.1|8243.9|8237.9|8244.4|8238.4|8243.1|8237.1|0
1734396300000|2024-12-17 00:45:00|8243.8|8237.8|8249.9|8243.9|8250|8244|8243.7|8237.7|0
1734396600000|2024-12-17 00:50:00|8250|8244|8246.8|8240.8|8250|8244|8246.8|8240.8|0
1734396900000|2024-12-17 00:55:00|8247.3|8241.3|8241.8|8235.8|8247.8|8241.8|8241.8|8235.8|0
1734397200000|2024-12-17 01:00:00|8240.8|8234.8|8246.9|8240.9|8247.2|8241.2|8237.9|8231.9|0
1734397500000|2024-12-17 01:05:00|8247.2|8241.2|8248.7|8242.7|8249.2|8243.2|8247.2|8241.2|0
1734397800000|2024-12-17 01:10:00|8248.4|8242.4|8248.4|8242.4|8249.9|8243.9|8247.2|8241.2|0
1734398100000|2024-12-17 01:15:00|8248.7|8242.7|8247.9|8241.9|8248.7|8242.7|8246.9|8240.9|0
1734398400000|2024-12-17 01:20:00|8247.7|8241.7|8250.4|8244.4|8251.2|8245.2|8247.2|8241.2|0
1734398700000|2024-12-17 01:25:00|8250.7|8244.7|8250.9|8244.9|8251.4|8245.4|8249.2|8243.2|0
1734399000000|2024-12-17 01:30:00|8251.2|8245.2|8252.4|8246.4|8252.7|8246.7|8250.4|8244.4|0
1734399300000|2024-12-17 01:35:00|8252.2|8246.2|8251.2|8245.2|8252.2|8246.2|8249.9|8243.9|0
1734399600000|2024-12-17 01:40:00|8251.4|8245.4|8252.2|8246.2|8252.4|8246.4|8249.9|8243.9|0
1734399900000|2024-12-17 01:45:00|8251.7|8245.7|8254.2|8248.2|8254.2|8248.2|8250.4|8244.4|0
1734400200000|2024-12-17 01:50:00|8254.7|8248.7|8256.4|8250.4|8256.4|8250.4|8254.2|8248.2|0
1734400500000|2024-12-17 01:55:00|8256.7|8250.7|8255.2|8249.2|8256.9|8250.9|8254.2|8248.2|0
1734400800000|2024-12-17 02:00:00|8254.7|8248.7|8253.7|8247.7|8254.9|8248.9|8252.9|8246.9|0
1734401100000|2024-12-17 02:05:00|8253.9|8247.9|8253.4|8247.4|8254.7|8248.7|8252.9|8246.9|0
1734401400000|2024-12-17 02:10:00|8253.7|8247.7|8251.9|8245.9|8254.2|8248.2|8251.9|8245.9|0
1734401700000|2024-12-17 02:15:00|8252.2|8246.2|8248.4|8242.4|8252.4|8246.4|8248.2|8242.2|0
1734402000000|2024-12-17 02:20:00|8248.7|8242.7|8248.9|8242.9|8251.4|8245.4|8248.7|8242.7|0
1734402300000|2024-12-17 02:25:00|8248.7|8242.7|8248.2|8242.2|8250.9|8244.9|8248.2|8242.2|0
1734402600000|2024-12-17 02:30:00|8248.9|8242.9|8248.9|8242.9|8250.2|8244.2|8248.9|8242.9|0
1734402900000|2024-12-17 02:35:00|8248.4|8242.4|8247.2|8241.2|8250.2|8244.2|8247.2|8241.2|0
1734403200000|2024-12-17 02:40:00|8246.7|8240.7|8248.2|8242.2|8248.2|8242.2|8245.7|8239.7|0
1734403500000|2024-12-17 02:45:00|8248.7|8242.7|8247.4|8241.4|8249.2|8243.2|8247.2|8241.2|0
1734403800000|2024-12-17 02:50:00|8247.7|8241.7|8244.9|8238.9|8247.9|8241.9|8244.9|8238.9|0
1734404100000|2024-12-17 02:55:00|8244.7|8238.7|8242.9|8236.9|8244.9|8238.9|8242.7|8236.7|0
1734404400000|2024-12-17 03:00:00|8242.7|8236.7|8243.4|8237.4|8244.9|8238.9|8241.9|8235.9|0
1734404700000|2024-12-17 03:05:00|8243.7|8237.7|8244.4|8238.4|8244.7|8238.7|8243.4|8237.4|0
1734405000000|2024-12-17 03:10:00|8244.7|8238.7|8243.4|8237.4|8244.9|8238.9|8243.4|8237.4|0
1734405300000|2024-12-17 03:15:00|8244.2|8238.2|8244.2|8238.2|8245.4|8239.4|8243.4|8237.4|0
1734405600000|2024-12-17 03:20:00|8244.4|8238.4|8243.7|8237.7|8244.9|8238.9|8243.7|8237.7|0
1734405900000|2024-12-17 03:25:00|8243.9|8237.9|8243.2|8237.2|8244.2|8238.2|8242.2|8236.2|0
1734406200000|2024-12-17 03:30:00|8243.4|8237.4|8242.2|8236.2|8243.9|8237.9|8241.7|8235.7|0
1734406500000|2024-12-17 03:35:00|8242.4|8236.4|8243.4|8237.4|8244.4|8238.4|8242.2|8236.2|0
1734406800000|2024-12-17 03:40:00|8242.9|8236.9|8243.4|8237.4|8243.4|8237.4|8242.9|8236.9|0
1734407100000|2024-12-17 03:45:00|8243.2|8237.2|8242.4|8236.4|8243.4|8237.4|8242.2|8236.2|0
1734407400000|2024-12-17 03:50:00|8242.2|8236.2|8241.9|8235.9|8242.4|8236.4|8241.2|8235.2|0
1734407700000|2024-12-17 03:55:00|8242.4|8236.4|8241.9|8235.9|8242.4|8236.4|8240.9|8234.9|0
1734408000000|2024-12-17 04:00:00|8241.4|8235.4|8242.4|8236.4|8242.7|8236.7|8241.4|8235.4|0
1734408300000|2024-12-17 04:05:00|8242.2|8236.2|8244.7|8238.7|8244.9|8238.9|8242.2|8236.2|0
1734408600000|2024-12-17 04:10:00|8244.4|8238.4|8246.4|8240.4|8246.4|8240.4|8244.4|8238.4|0
1734408900000|2024-12-17 04:15:00|8245.7|8239.7|8245.2|8239.2|8246.4|8240.4|8245.2|8239.2|0
1734409200000|2024-12-17 04:20:00|8245.4|8239.4|8246.4|8240.4|8246.4|8240.4|8245.2|8239.2|0
1734409500000|2024-12-17 04:25:00|8245.9|8239.9|8246.9|8240.9|8246.9|8240.9|8245.7|8239.7|0
1734409800000|2024-12-17 04:30:00|8246.4|8240.4|8245.9|8239.9|8246.4|8240.4|8245.7|8239.7|0
1734410100000|2024-12-17 04:35:00|8245.7|8239.7|8244.7|8238.7|8245.9|8239.9|8244.4|8238.4|0
1734410400000|2024-12-17 04:40:00|8244.4|8238.4|8243.7|8237.7|8244.4|8238.4|8242.4|8236.4|0
1734410700000|2024-12-17 04:45:00|8242.9|8236.9|8244.2|8238.2|8244.2|8238.2|8242.7|8236.7|0
1734411000000|2024-12-17 04:50:00|8243.9|8237.9|8242.7|8236.7|8243.9|8237.9|8242.2|8236.2|0
1734411300000|2024-12-17 04:55:00|8242.4|8236.4|8241.4|8235.4|8243.2|8237.2|8241.4|8235.4|0
1734411600000|2024-12-17 05:00:00|8241.7|8235.7|8240.9|8234.9|8241.7|8235.7|8240.4|8234.4|0
1734411900000|2024-12-17 05:05:00|8240.7|8234.7|8240.7|8234.7|8241.2|8235.2|8239.9|8233.9|0
1734412200000|2024-12-17 05:10:00|8240.4|8234.4|8240.4|8234.4|8240.9|8234.9|8239.9|8233.9|0
1734412500000|2024-12-17 05:15:00|8240.2|8234.2|8239.4|8233.4|8240.4|8234.4|8238.9|8232.9|0
1734412800000|2024-12-17 05:20:00|8239.7|8233.7|8239.9|8233.9|8240.7|8234.7|8239.7|8233.7|0
1734413100000|2024-12-17 05:25:00|8239.7|8233.7|8242.4|8236.4|8243.7|8237.7|8239.2|8233.2|0
1734413400000|2024-12-17 05:30:00|8242.9|8236.9|8242.9|8236.9|8244.7|8238.7|8242.2|8236.2|0
1734413700000|2024-12-17 05:35:00|8242.7|8236.7|8240.4|8234.4|8242.9|8236.9|8239.7|8233.7|0
1734414000000|2024-12-17 05:40:00|8240.7|8234.7|8240.2|8234.2|8241.2|8235.2|8240.2|8234.2|0
1734414300000|2024-12-17 05:45:00|8239.7|8233.7|8239.7|8233.7|8239.7|8233.7|8239.2|8233.2|0
1734414600000|2024-12-17 05:50:00|8240.4|8234.4|8239.4|8233.4|8240.4|8234.4|8238.9|8232.9|0
1734414900000|2024-12-17 05:55:00|8239.2|8233.2|8239.4|8233.4|8239.4|8233.4|8238.9|8232.9|0
1734415200000|2024-12-17 06:00:00|8239.2|8233.2|8238.9|8232.9|8239.7|8233.7|8238.7|8232.7|0
1734415500000|2024-12-17 06:05:00|8238.4|8232.4|8237.7|8231.7|8238.9|8232.9|8237.7|8231.7|0
1734415800000|2024-12-17 06:10:00|8237.9|8231.9|8236.9|8230.9|8237.9|8231.9|8236.4|8230.4|0
1734416100000|2024-12-17 06:15:00|8236.7|8230.7|8236.4|8230.4|8236.9|8230.9|8236.4|8230.4|0
1734416400000|2024-12-17 06:20:00|8236.7|8230.7|8234.9|8228.9|8236.7|8230.7|8233.7|8227.7|0
1734416700000|2024-12-17 06:25:00|8234.4|8228.4|8230.4|8224.4|8235.2|8229.2|8230.4|8224.4|0
1734417000000|2024-12-17 06:30:00|8229.9|8223.9|8232.9|8226.9|8234.2|8228.2|8229.9|8223.9|0
1734417300000|2024-12-17 06:35:00|8233.4|8227.4|8233.7|8227.7|8233.7|8227.7|8232.9|8226.9|0
1734417600000|2024-12-17 06:40:00|8233.9|8227.9|8233.4|8227.4|8233.9|8227.9|8233.2|8227.2|0
1734417900000|2024-12-17 06:45:00|8233.2|8227.2|8231.7|8225.7|8233.4|8227.4|8230.9|8224.9|0
1734418200000|2024-12-17 06:50:00|8231.4|8225.4|8231.9|8225.9|8232.9|8226.9|8231.4|8225.4|0
1734418500000|2024-12-17 06:55:00|8232.2|8226.2|8233.7|8227.7|8234.7|8228.7|8232.2|8226.2|0
1734418800000|2024-12-17 07:00:00|8233.4|8227.4|8226.4|8220.4|8233.4|8227.4|8223.4|8217.4|0
1734419100000|2024-12-17 07:05:00|8227.2|8221.2|8229.4|8223.4|8231.9|8225.9|8226.9|8220.9|0
1734419400000|2024-12-17 07:10:00|8229.2|8223.2|8222.9|8216.9|8229.2|8223.2|8222.9|8216.9|0
1734419700000|2024-12-17 07:15:00|8223.2|8217.2|8222.4|8216.4|8223.7|8217.7|8217.4|8211.4|0
1734420000000|2024-12-17 07:20:00|8221.9|8215.9|8222.7|8216.7|8225.4|8219.4|8220.2|8214.2|0
1734420300000|2024-12-17 07:25:00|8222.4|8216.4|8223.7|8217.7|8225.7|8219.7|8220.4|8214.4|0
1734420600000|2024-12-17 07:30:00|8223.9|8217.9|8219.2|8213.2|8224.2|8218.2|8217.7|8211.7|0
1734420900000|2024-12-17 07:35:00|8218.9|8212.9|8219.9|8213.9|8222.4|8216.4|8217.7|8211.7|0
1734421200000|2024-12-17 07:40:00|8219.7|8213.7|8217.9|8211.9|8219.7|8213.7|8216.9|8210.9|0
1734421500000|2024-12-17 07:45:00|8217.7|8211.7|8214.4|8208.4|8218.2|8212.2|8212.7|8206.7|0
1734421800000|2024-12-17 07:50:00|8214.7|8208.7|8213.9|8207.9|8218.2|8212.2|8213.4|8207.4|0
1734422100000|2024-12-17 07:55:00|8214.2|8208.2|8210.2|8204.2|8218.9|8212.9|8210.2|8204.2|0
1734422400000|2024-12-17 08:00:00|8210.7|8204.7|8204.2|8198.2|8218.9|8212.9|8200.7|8194.7|0
1734422700000|2024-12-17 08:05:00|8203.9|8197.9|8206.4|8200.4|8209.2|8203.2|8199.2|8193.2|0
1734423000000|2024-12-17 08:10:00|8206.7|8200.7|8212.2|8206.2|8212.2|8206.2|8204.9|8198.9|0
1734423300000|2024-12-17 08:15:00|8212.9|8206.9|8203.2|8197.2|8214.9|8208.9|8200.7|8194.7|0
1734423600000|2024-12-17 08:20:00|8203.4|8197.4|8201.7|8195.7|8203.4|8197.4|8197.9|8191.9|0
1734423900000|2024-12-17 08:25:00|8201.9|8195.9|8201.9|8195.9|8203.7|8197.7|8197.7|8191.7|0
1734424200000|2024-12-17 08:30:00|8201.7|8195.7|8201.9|8195.9|8204.7|8198.7|8199.2|8193.2|0
1734424500000|2024-12-17 08:35:00|8202.2|8196.2|8197.9|8191.9|8203.9|8197.9|8197.2|8191.2|0
1734424800000|2024-12-17 08:40:00|8198.7|8192.7|8196.2|8190.2|8201.9|8195.9|8195.2|8189.2|0
1734425100000|2024-12-17 08:45:00|8196.7|8190.7|8200.7|8194.7|8201.2|8195.2|8193.7|8187.7|0
1734425400000|2024-12-17 08:50:00|8200.4|8194.4|8200.9|8194.9|8202.7|8196.7|8199.2|8193.2|0
1734425700000|2024-12-17 08:55:00|8201.2|8195.2|8205.7|8199.7|8206.7|8200.7|8199.2|8193.2|0
1734426000000|2024-12-17 09:00:00|8205.9|8199.9|8213.2|8207.2|8213.2|8207.2|8203.7|8197.7|0
1734426300000|2024-12-17 09:05:00|8212.9|8206.9|8214.7|8208.7|8215.7|8209.7|8209.4|8203.4|0
1734426600000|2024-12-17 09:10:00|8214.9|8208.9|8216.4|8210.4|8219.7|8213.7|8214.9|8208.9|0
1734426900000|2024-12-17 09:15:00|8216.2|8210.2|8219.2|8213.2|8220.7|8214.7|8215.2|8209.2|0
1734427200000|2024-12-17 09:20:00|8218.9|8212.9|8214.2|8208.2|8219.2|8213.2|8212.4|8206.4|0
1734427500000|2024-12-17 09:25:00|8213.7|8207.7|8209.7|8203.7|8216.7|8210.7|8209.2|8203.2|0
1734427800000|2024-12-17 09:30:00|8209.2|8203.2|8212.2|8206.2|8215.7|8209.7|8209.2|8203.2|0
1734428100000|2024-12-17 09:35:00|8211.9|8205.9|8214.2|8208.2|8214.7|8208.7|8210.9|8204.9|0
1734428400000|2024-12-17 09:40:00|8213.4|8207.4|8212.7|8206.7|8214.7|8208.7|8211.2|8205.2|0
1734428700000|2024-12-17 09:45:00|8212.2|8206.2|8211.7|8205.7|8214.9|8208.9|8210.7|8204.7|0
1734429000000|2024-12-17 09:50:00|8210.9|8204.9|8209.7|8203.7|8211.2|8205.2|8206.2|8200.2|0
1734429300000|2024-12-17 09:55:00|8209.4|8203.4|8210.4|8204.4|8210.4|8204.4|8207.7|8201.7|0
1734429600000|2024-12-17 10:00:00|8209.9|8203.9|8207.7|8201.7|8215.7|8209.7|8206.2|8200.2|0
1734429900000|2024-12-17 10:05:00|8206.7|8200.7|8202.7|8196.7|8208.2|8202.2|8200.7|8194.7|0
1734430200000|2024-12-17 10:10:00|8203.7|8197.7|8197.4|8191.4|8203.7|8197.7|8196.7|8190.7|0
1734430500000|2024-12-17 10:15:00|8197.2|8191.2|8203.2|8197.2|8203.7|8197.7|8197.2|8191.2|0
1734430800000|2024-12-17 10:20:00|8203.4|8197.4|8202.2|8196.2|8205.7|8199.7|8201.7|8195.7|0
1734431100000|2024-12-17 10:25:00|8202.4|8196.4|8200.7|8194.7|8202.7|8196.7|8198.7|8192.7|0
1734431400000|2024-12-17 10:30:00|8200.4|8194.4|8196.4|8190.4|8201.2|8195.2|8194.7|8188.7|0
1734431700000|2024-12-17 10:35:00|8196.2|8190.2|8196.9|8190.9|8197.4|8191.4|8194.4|8188.4|0
1734432000000|2024-12-17 10:40:00|8197.2|8191.2|8201.7|8195.7|8204.2|8198.2|8196.2|8190.2|0
1734432300000|2024-12-17 10:45:00|8201.9|8195.9|8203.7|8197.7|8204.2|8198.2|8199.7|8193.7|0
1734432600000|2024-12-17 10:50:00|8203.4|8197.4|8203.7|8197.7|8204.2|8198.2|8201.4|8195.4|0
1734432900000|2024-12-17 10:55:00|8203.9|8197.9|8201.7|8195.7|8204.2|8198.2|8199.2|8193.2|0
1734433200000|2024-12-17 11:00:00|8202.2|8196.2|8197.9|8191.9|8202.7|8196.7|8196.2|8190.2|0
1734433500000|2024-12-17 11:05:00|8198.2|8192.2|8201.7|8195.7|8203.4|8197.4|8198.2|8192.2|0
1734433800000|2024-12-17 11:10:00|8201.9|8195.9|8203.7|8197.7|8206.2|8200.2|8201.9|8195.9|0
1734434100000|2024-12-17 11:15:00|8203.9|8197.9|8205.4|8199.4|8206.2|8200.2|8201.7|8195.7|0
1734434400000|2024-12-17 11:20:00|8205.7|8199.7|8207.2|8201.2|8208.7|8202.7|8205.7|8199.7|0
1734434700000|2024-12-17 11:25:00|8207.4|8201.4|8208.2|8202.2|8210.2|8204.2|8207.2|8201.2|0
1734435000000|2024-12-17 11:30:00|8208.7|8202.7|8202.7|8196.7|8208.7|8202.7|8202.7|8196.7|0
1734435300000|2024-12-17 11:35:00|8203.2|8197.2|8206.9|8200.9|8209.2|8203.2|8202.7|8196.7|0
1734435600000|2024-12-17 11:40:00|8207.2|8201.2|8204.2|8198.2|8207.2|8201.2|8203.9|8197.9|0
1734435900000|2024-12-17 11:45:00|8203.7|8197.7|8203.4|8197.4|8205.2|8199.2|8202.4|8196.4|0
1734436200000|2024-12-17 11:50:00|8203.2|8197.2|8195.7|8189.7|8203.2|8197.2|8194.7|8188.7|0
1734436500000|2024-12-17 11:55:00|8195.2|8189.2|8197.2|8191.2|8197.9|8191.9|8195.2|8189.2|0
1734436800000|2024-12-17 12:00:00|8196.9|8190.9|8197.7|8191.7|8197.9|8191.9|8193.7|8187.7|0
1734437100000|2024-12-17 12:05:00|8197.9|8191.9|8195.7|8189.7|8197.9|8191.9|8192.2|8186.2|0
1734437400000|2024-12-17 12:10:00|8195.4|8189.4|8199.7|8193.7|8199.7|8193.7|8195.2|8189.2|0
1734437700000|2024-12-17 12:15:00|8199.9|8193.9|8198.4|8192.4|8200.4|8194.4|8197.9|8191.9|0
1734438000000|2024-12-17 12:20:00|8198.2|8192.2|8197.2|8191.2|8198.2|8192.2|8195.2|8189.2|0
1734438300000|2024-12-17 12:25:00|8196.9|8190.9|8199.2|8193.2|8199.2|8193.2|8196.2|8190.2|0
1734438600000|2024-12-17 12:30:00|8199.4|8193.4|8195.2|8189.2|8200.4|8194.4|8194.9|8188.9|0
1734438900000|2024-12-17 12:35:00|8194.9|8188.9|8192.2|8186.2|8194.9|8188.9|8190.2|8184.2|0
1734439200000|2024-12-17 12:40:00|8192.4|8186.4|8194.4|8188.4|8197.7|8191.7|8191.9|8185.9|0
1734439500000|2024-12-17 12:45:00|8194.7|8188.7|8195.2|8189.2|8196.2|8190.2|8192.2|8186.2|0
1734439800000|2024-12-17 12:50:00|8194.9|8188.9|8194.2|8188.2|8197.7|8191.7|8194.2|8188.2|0
1734440100000|2024-12-17 12:55:00|8193.9|8187.9|8195.9|8189.9|8196.7|8190.7|8193.4|8187.4|0
1734440400000|2024-12-17 13:00:00|8196.2|8190.2|8192.9|8186.9|8196.7|8190.7|8192.7|8186.7|0
1734440700000|2024-12-17 13:05:00|8192.7|8186.7|8191.7|8185.7|8194.7|8188.7|8191.7|8185.7|0
1734441000000|2024-12-17 13:10:00|8191.9|8185.9|8195.4|8189.4|8195.4|8189.4|8191.2|8185.2|0
1734441300000|2024-12-17 13:15:00|8195.2|8189.2|8199.2|8193.2|8200.2|8194.2|8194.2|8188.2|0
1734441600000|2024-12-17 13:20:00|8198.7|8192.7|8199.2|8193.2|8199.7|8193.7|8197.2|8191.2|0
1734441900000|2024-12-17 13:25:00|8198.9|8192.9|8197.9|8191.9|8199.7|8193.7|8197.9|8191.9|0
1734442200000|2024-12-17 13:30:00|8198.2|8192.2|8201.7|8195.7|8202.2|8196.2|8195.2|8189.2|0
1734442500000|2024-12-17 13:35:00|8201.4|8195.4|8204.7|8198.7|8204.7|8198.7|8198.4|8192.4|0
1734442800000|2024-12-17 13:40:00|8204.4|8198.4|8205.4|8199.4|8207.7|8201.7|8203.7|8197.7|0
1734443100000|2024-12-17 13:45:00|8205.7|8199.7|8209.9|8203.9|8210.2|8204.2|8205.7|8199.7|0
1734443400000|2024-12-17 13:50:00|8209.7|8203.7|8211.2|8205.2|8213.7|8207.7|8209.2|8203.2|0
1734443700000|2024-12-17 13:55:00|8210.9|8204.9|8210.9|8204.9|8211.7|8205.7|8209.2|8203.2|0
1734444000000|2024-12-17 14:00:00|8209.9|8203.9|8212.2|8206.2|8212.9|8206.9|8208.7|8202.7|0
1734444300000|2024-12-17 14:05:00|8211.9|8205.9|8209.9|8203.9|8214.7|8208.7|8208.9|8202.9|0
1734444600000|2024-12-17 14:10:00|8210.2|8204.2|8210.9|8204.9|8214.4|8208.4|8210.2|8204.2|0
1734444900000|2024-12-17 14:15:00|8211.2|8205.2|8213.2|8207.2|8214.2|8208.2|8210.7|8204.7|0
1734445200000|2024-12-17 14:20:00|8213.7|8207.7|8216.2|8210.2|8217.2|8211.2|8212.2|8206.2|0
1734445500000|2024-12-17 14:25:00|8216.4|8210.4|8211.7|8205.7|8217.4|8211.4|8211.7|8205.7|0
1734445800000|2024-12-17 14:30:00|8211.2|8205.2|8212.7|8206.7|8215.2|8209.2|8207.9|8201.9|0
1734446100000|2024-12-17 14:35:00|8212.4|8206.4|8211.9|8205.9|8217.4|8211.4|8208.7|8202.7|0
1734446400000|2024-12-17 14:40:00|8212.4|8206.4|8204.4|8198.4|8213.2|8207.2|8203.9|8197.9|0
1734446700000|2024-12-17 14:45:00|8204.2|8198.2|8206.7|8200.7|8207.7|8201.7|8201.7|8195.7|0
1734447000000|2024-12-17 14:50:00|8207.2|8201.2|8216.7|8210.7|8216.7|8210.7|8206.4|8200.4|0
1734447300000|2024-12-17 14:55:00|8216.4|8210.4|8218.7|8212.7|8220.2|8214.2|8214.2|8208.2|0
1734447600000|2024-12-17 15:00:00|8218.9|8212.9|8221.2|8215.2|8221.7|8215.7|8217.2|8211.2|0
1734447900000|2024-12-17 15:05:00|8220.7|8214.7|8223.2|8217.2|8224.4|8218.4|8218.2|8212.2|0
1734448200000|2024-12-17 15:10:00|8223.1|8217.1|8221.4|8215.4|8224.6|8218.6|8218.9|8212.9|0
1734448500000|2024-12-17 15:15:00|8221.9|8215.9|8222.6|8216.6|8225.9|8219.9|8220.6|8214.6|0
1734448800000|2024-12-17 15:20:00|8222.9|8216.9|8224.4|8218.4|8225.1|8219.1|8216.9|8210.9|0
1734449100000|2024-12-17 15:25:00|8224.1|8218.1|8225.9|8219.9|8228.6|8222.6|8217.9|8211.9|0
1734449400000|2024-12-17 15:30:00|8226.1|8220.1|8225.6|8219.6|8228.4|8222.4|8223.9|8217.9|0
1734449700000|2024-12-17 15:35:00|8225.4|8219.4|8227.4|8221.4|8228.4|8222.4|8224.4|8218.4|0
1734450000000|2024-12-17 15:40:00|8227.1|8221.1|8218.4|8212.4|8227.1|8221.1|8217.9|8211.9|0
1734450300000|2024-12-17 15:45:00|8217.6|8211.6|8211.9|8205.9|8220.4|8214.4|8211.9|8205.9|0
1734450600000|2024-12-17 15:50:00|8211.6|8205.6|8211.4|8205.4|8213.9|8207.9|8209.9|8203.9|0
1734450900000|2024-12-17 15:55:00|8211.1|8205.1|8213.6|8207.6|8215.9|8209.9|8210.4|8204.4|0
1734451200000|2024-12-17 16:00:00|8213.9|8207.9|8214.6|8208.6|8217.4|8211.4|8212.9|8206.9|0
1734451500000|2024-12-17 16:05:00|8214.4|8208.4|8212.4|8206.4|8215.9|8209.9|8212.1|8206.1|0
1734451800000|2024-12-17 16:10:00|8212.1|8206.1|8208.6|8202.6|8213.4|8207.4|8208.4|8202.4|0
1734452100000|2024-12-17 16:15:00|8208.9|8202.9|8209.1|8203.1|8210.9|8204.9|8206.6|8200.6|0
1734452400000|2024-12-17 16:20:00|8208.9|8202.9|8203.9|8197.9|8209.9|8203.9|8203.9|8197.9|0
1734452700000|2024-12-17 16:25:00|8203.4|8197.4|8202.4|8196.4|8203.9|8197.9|8199.9|8193.9|0
1734453000000|2024-12-17 16:30:00|8202.9|8196.9|8197.1|8191.1|8202.9|8196.9|8194.9|8188.9|0
1734453300000|2024-12-17 16:35:00|8197.4|8191.4|8201.9|8195.9|8202.9|8196.9|8196.4|8190.4|0
1734453600000|2024-12-17 16:40:00|8201.6|8195.6|8200.9|8194.9|8202.4|8196.4|8198.4|8192.4|0
1734453900000|2024-12-17 16:45:00|8201.1|8195.1|8203.9|8197.9|8203.9|8197.9|8199.1|8193.1|0
1734454200000|2024-12-17 16:50:00|8204.1|8198.1|8206.9|8200.9|8207.4|8201.4|8202.9|8196.9|0
1734454500000|2024-12-17 16:55:00|8207.4|8201.4|8211.9|8205.9|8211.9|8205.9|8206.4|8200.4|0
1734454800000|2024-12-17 17:00:00|8211.6|8205.6|8208.9|8202.9|8213.4|8207.4|8208.6|8202.6|0
1734455100000|2024-12-17 17:05:00|8209.1|8203.1|8209.1|8203.1|8210.4|8204.4|8207.9|8201.9|0
1734455400000|2024-12-17 17:10:00|8208.9|8202.9|8209.4|8203.4|8209.9|8203.9|8208.1|8202.1|0
1734455700000|2024-12-17 17:15:00|8209.1|8203.1|8211.4|8205.4|8211.9|8205.9|8209.1|8203.1|0
1734456000000|2024-12-17 17:20:00|8211.9|8205.9|8212.9|8206.9|8214.1|8208.1|8211.6|8205.6|0
1734456300000|2024-12-17 17:25:00|8212.6|8206.6|8208.4|8202.4|8213.1|8207.1|8207.9|8201.9|0
1734456600000|2024-12-17 17:30:00|8208.9|8202.9|8210.6|8204.6|8211.6|8205.6|8208.1|8202.1|0
1734456900000|2024-12-17 17:35:00|8210.4|8204.4|8212.4|8206.4|8212.4|8206.4|8209.4|8203.4|0
1734457200000|2024-12-17 17:40:00|8212.6|8206.6|8213.6|8207.6|8214.6|8208.6|8212.4|8206.4|0
1734457500000|2024-12-17 17:45:00|8213.9|8207.9|8213.1|8207.1|8213.9|8207.9|8211.4|8205.4|0
1734457800000|2024-12-17 17:50:00|8213.4|8207.4|8216.6|8210.6|8216.9|8210.9|8213.4|8207.4|0
1734458100000|2024-12-17 17:55:00|8216.4|8210.4|8218.6|8212.6|8218.9|8212.9|8216.4|8210.4|0
1734458400000|2024-12-17 18:00:00|8218.4|8212.4|8219.9|8213.9|8220.1|8214.1|8217.9|8211.9|0
1734458700000|2024-12-17 18:05:00|8219.4|8213.4|8215.4|8209.4|8219.4|8213.4|8215.1|8209.1|0
1734459000000|2024-12-17 18:10:00|8215.1|8209.1|8213.9|8207.9|8216.1|8210.1|8213.4|8207.4|0
1734459300000|2024-12-17 18:15:00|8213.6|8207.6|8214.9|8208.9|8215.4|8209.4|8212.9|8206.9|0
1734459600000|2024-12-17 18:20:00|8214.6|8208.6|8211.9|8205.9|8214.6|8208.6|8211.1|8205.1|0
1734459900000|2024-12-17 18:25:00|8212.4|8206.4|8212.4|8206.4|8213.4|8207.4|8212.4|8206.4|0
1734460200000|2024-12-17 18:30:00|8212.6|8206.6|8210.6|8204.6|8213.4|8207.4|8209.9|8203.9|0
1734460500000|2024-12-17 18:35:00|8210.4|8204.4|8209.1|8203.1|8210.9|8204.9|8209.1|8203.1|0
1734460800000|2024-12-17 18:40:00|8208.9|8202.9|8207.1|8201.1|8209.9|8203.9|8206.4|8200.4|0
1734461100000|2024-12-17 18:45:00|8207.4|8201.4|8209.4|8203.4|8210.4|8204.4|8207.4|8201.4|0
1734461400000|2024-12-17 18:50:00|8209.1|8203.1|8212.4|8206.4|8212.9|8206.9|8209.1|8203.1|0
1734461700000|2024-12-17 18:55:00|8212.1|8206.1|8214.4|8208.4|8214.4|8208.4|8211.9|8205.9|0
1734462000000|2024-12-17 19:00:00|8214.1|8208.1|8212.4|8206.4|8215.9|8209.9|8212.4|8206.4|0
1734462300000|2024-12-17 19:05:00|8212.9|8206.9|8214.1|8208.1|8214.9|8208.9|8212.9|8206.9|0
1734462600000|2024-12-17 19:10:00|8213.9|8207.9|8215.1|8209.1|8215.1|8209.1|8212.9|8206.9|0
1734462900000|2024-12-17 19:15:00|8215.4|8209.4|8214.4|8208.4|8216.4|8210.4|8214.4|8208.4|0
1734463200000|2024-12-17 19:20:00|8214.1|8208.1|8213.6|8207.6|8214.9|8208.9|8212.9|8206.9|0
1734463500000|2024-12-17 19:25:00|8213.9|8207.9|8213.9|8207.9|8214.4|8208.4|8212.9|8206.9|0
1734463800000|2024-12-17 19:30:00|8214.1|8208.1|8211.9|8205.9|8214.4|8208.4|8211.4|8205.4|0
1734464100000|2024-12-17 19:35:00|8211.6|8205.6|8208.4|8202.4|8211.9|8205.9|8208.4|8202.4|0
1734464400000|2024-12-17 19:40:00|8207.9|8201.9|8205.9|8199.9|8208.4|8202.4|8204.4|8198.4|0
1734464700000|2024-12-17 19:45:00|8205.6|8199.6|8204.4|8198.4|8206.6|8200.6|8202.9|8196.9|0
1734465000000|2024-12-17 19:50:00|8204.1|8198.1|8203.1|8197.1|8204.6|8198.6|8202.9|8196.9|0
1734465300000|2024-12-17 19:55:00|8202.9|8196.9|8203.1|8197.1|8203.6|8197.6|8202.4|8196.4|0
1734465600000|2024-12-17 20:00:00|8203.4|8197.4|8199.1|8193.1|8203.4|8197.4|8199.1|8193.1|0
1734465900000|2024-12-17 20:05:00|8199.4|8193.4|8198.4|8192.4|8199.4|8193.4|8196.6|8190.6|0
1734466200000|2024-12-17 20:10:00|8198.9|8192.9|8199.1|8193.1|8200.4|8194.4|8197.4|8191.4|0
1734466500000|2024-12-17 20:15:00|8199.4|8193.4|8199.1|8193.1|8199.9|8193.9|8198.1|8192.1|0
1734466800000|2024-12-17 20:20:00|8198.9|8192.9|8198.9|8192.9|8199.9|8193.9|8197.6|8191.6|0
1734467100000|2024-12-17 20:25:00|8198.6|8192.6|8200.9|8194.9|8200.9|8194.9|8198.1|8192.1|0
1734467400000|2024-12-17 20:30:00|8201.4|8195.4|8203.9|8197.9|8204.4|8198.4|8199.9|8193.9|0
1734467700000|2024-12-17 20:35:00|8203.4|8197.4|8200.9|8194.9|8203.4|8197.4|8200.4|8194.4|0
1734468000000|2024-12-17 20:40:00|8200.6|8194.6|8201.4|8195.4|8201.9|8195.9|8199.9|8193.9|0
1734468300000|2024-12-17 20:45:00|8201.6|8195.6|8198.9|8192.9|8204.4|8198.4|8198.9|8192.9|0
1734468600000|2024-12-17 20:50:00|8199.4|8193.4|8200.9|8194.9|8202.9|8196.9|8199.4|8193.4|0
1734468900000|2024-12-17 20:55:00|8200.6|8194.6|8199|8193|8205.4|8199.4|8197.4|8191.4|0
1734469200000|2024-12-17 21:00:00|8199.3|8193.3|8193.7|8187.7|8199.3|8193.3|8193.2|8187.2|0
1734469500000|2024-12-17 21:05:00|8193.5|8187.5|8195.4|8189.4|8195.9|8189.9|8193.5|8187.5|0
1734469800000|2024-12-17 21:10:00|8195.5|8189.5|8196.2|8190.2|8196.3|8190.3|8194.4|8188.4|0
1734470100000|2024-12-17 21:15:00|8196|8190|8196.3|8190.3|8196.6|8190.6|8195|8189|0
1734470400000|2024-12-17 21:20:00|8196.4|8190.4|8201.5|8195.5|8201.8|8195.8|8196.4|8190.4|0
1734470700000|2024-12-17 21:25:00|8201.6|8195.6|8200.8|8194.8|8202.7|8196.7|8200.8|8194.8|0
1734471000000|2024-12-17 21:30:00|8200.7|8194.7|8201.1|8195.1|8201.9|8195.9|8200.5|8194.5|0
1734471300000|2024-12-17 21:35:00|8201|8195|8198.2|8192.2|8201|8195|8198.2|8192.2|0
1734471600000|2024-12-17 21:40:00|8197.9|8191.9|8197.1|8191.1|8197.9|8191.9|8196.8|8190.8|0
1734471900000|2024-12-17 21:45:00|8197.2|8191.2|8198.2|8192.2|8198.7|8192.7|8196.3|8190.3|0
1734472200000|2024-12-17 21:50:00|8198.3|8192.3|8197.6|8191.6|8199.3|8193.3|8197.4|8191.4|0
1734472500000|2024-12-17 21:55:00|8197.7|8191.7|8196.3|8190.3|8197.8|8191.8|8196.1|8190.1|0
1734472800000|2024-12-17 22:00:00|8196.2|8190.2|8196.3|8190.3|8196.5|8190.5|8196.1|8190.1|0
1734473100000|2024-12-17 22:05:00|8196.2|8190.2|8196.5|8190.5|8196.7|8190.7|8196.2|8190.2|0
1734473400000|2024-12-17 22:10:00|8196.6|8190.6|8196.6|8190.6|8196.6|8190.6|8196.5|8190.5|0
1734473700000|2024-12-17 22:15:00|8196.7|8190.7|8196.6|8190.6|8196.7|8190.7|8196.6|8190.6|0
1734474000000|2024-12-17 22:20:00|8196.7|8190.7|8197.7|8191.7|8197.7|8191.7|8196.7|8190.7|0
1734474300000|2024-12-17 22:25:00|8197.9|8191.9|8198.3|8192.3|8198.3|8192.3|8197.9|8191.9|0
1734474600000|2024-12-17 22:30:00|8198.1|8192.1|8198.3|8192.3|8198.3|8192.3|8197.9|8191.9|0
1734474900000|2024-12-17 22:35:00|8198.7|8192.7|8198.8|8192.8|8198.9|8192.9|8198.7|8192.7|0
1734475200000|2024-12-17 22:40:00|8198.9|8192.9|8198.2|8192.2|8198.9|8192.9|8197.9|8191.9|0
1734475500000|2024-12-17 22:45:00|8198.1|8192.1|8198.3|8192.3|8198.4|8192.4|8198.1|8192.1|0
1734475800000|2024-12-17 22:50:00|8198.2|8192.2|8198.5|8192.5|8198.7|8192.7|8198.2|8192.2|0
1734476100000|2024-12-17 22:55:00|8198.6|8192.6|8199|8193|8199.4|8193.4|8198.5|8192.5|0
1734476400000|2024-12-17 23:00:00|8199.4|8193.4|8185.5|8179.5|8200.1|8194.1|8185.5|8179.5|0
1734476700000|2024-12-17 23:05:00|8185.6|8179.6|8192.9|8186.9|8193.9|8187.9|8185.6|8179.6|0
1734477000000|2024-12-17 23:10:00|8193|8187|8192.2|8186.2|8193.5|8187.5|8191.5|8185.5|0
1734477300000|2024-12-17 23:15:00|8192.3|8186.3|8193|8187|8193.8|8187.8|8191.8|8185.8|0
1734477600000|2024-12-17 23:20:00|8192.9|8186.9|8192.7|8186.7|8193|8187|8191.9|8185.9|0
1734477900000|2024-12-17 23:25:00|8192.6|8186.6|8194.3|8188.3|8194.3|8188.3|8192.2|8186.2|0
1734478200000|2024-12-17 23:30:00|8194.4|8188.4|8195|8189|8195.7|8189.7|8194.3|8188.3|0
1734478500000|2024-12-17 23:35:00|8194.8|8188.8|8196.3|8190.3|8196.6|8190.6|8194.8|8188.8|0
1734478800000|2024-12-17 23:40:00|8196.2|8190.2|8196.7|8190.7|8196.8|8190.8|8195.6|8189.6|0
1734479100000|2024-12-17 23:45:00|8196.8|8190.8|8198|8192|8198.5|8192.5|8196.6|8190.6|0
1734479400000|2024-12-17 23:50:00|8197.9|8191.9|8197.7|8191.7|8198.5|8192.5|8197.7|8191.7|0
1734479700000|2024-12-17 23:55:00|8197.8|8191.8|8196.9|8190.9|8197.8|8191.8|8196.9|8190.9|0
1734480000000|2024-12-18 00:00:00|8197.2|8191.2|8198|8192|8198.1|8192.1|8196.7|8190.7|0
1734480300000|2024-12-18 00:05:00|8197.9|8191.9|8199.6|8193.6|8199.7|8193.7|8197.7|8191.7|0
1734480600000|2024-12-18 00:10:00|8199.4|8193.4|8201.3|8195.3|8201.3|8195.3|8198.1|8192.1|0
1734480900000|2024-12-18 00:15:00|8201.2|8195.2|8198.3|8192.3|8201.2|8195.2|8197.6|8191.6|0
1734481200000|2024-12-18 00:20:00|8198.2|8192.2|8198.5|8192.5|8198.5|8192.5|8196.3|8190.3|0
1734481500000|2024-12-18 00:25:00|8198.4|8192.4|8197.9|8191.9|8198.6|8192.6|8197.6|8191.6|0
1734481800000|2024-12-18 00:30:00|8197.8|8191.8|8199.7|8193.7|8199.8|8193.8|8197.7|8191.7|0
1734482100000|2024-12-18 00:35:00|8199.8|8193.8|8198.8|8192.8|8200.9|8194.9|8198.7|8192.7|0
1734482400000|2024-12-18 00:40:00|8198.9|8192.9|8198.3|8192.3|8200|8194|8197.6|8191.6|0
1734482700000|2024-12-18 00:45:00|8198.2|8192.2|8198.2|8192.2|8198.4|8192.4|8197.1|8191.1|0
1734483000000|2024-12-18 00:50:00|8198.6|8192.6|8199.3|8193.3|8199.4|8193.4|8198.6|8192.6|0
1734483300000|2024-12-18 00:55:00|8199.2|8193.2|8198.3|8192.3|8199.3|8193.3|8197.2|8191.2|0
1734483600000|2024-12-18 01:00:00|8199.2|8193.2|8202.9|8196.9|8203.9|8197.9|8197.9|8191.9|0
1734483900000|2024-12-18 01:05:00|8203.9|8197.9|8207.1|8201.1|8208.4|8202.4|8203.9|8197.9|0
1734484200000|2024-12-18 01:10:00|8206.4|8200.4|8202.9|8196.9|8206.4|8200.4|8202.9|8196.9|0
1734484500000|2024-12-18 01:15:00|8203.1|8197.1|8203.4|8197.4|8205.4|8199.4|8202.9|8196.9|0
1734484800000|2024-12-18 01:20:00|8202.9|8196.9|8200.9|8194.9|8203.6|8197.6|8200.9|8194.9|0
1734485100000|2024-12-18 01:25:00|8200.6|8194.6|8200.6|8194.6|8202.1|8196.1|8200.4|8194.4|0
1734485400000|2024-12-18 01:30:00|8200.9|8194.9|8201.6|8195.6|8203.6|8197.6|8200.6|8194.6|0
1734485700000|2024-12-18 01:35:00|8201.4|8195.4|8201.4|8195.4|8201.9|8195.9|8200.1|8194.1|0
1734486000000|2024-12-18 01:40:00|8201.9|8195.9|8207.1|8201.1|8207.1|8201.1|8200.9|8194.9|0
1734486300000|2024-12-18 01:45:00|8207.6|8201.6|8202.9|8196.9|8207.6|8201.6|8202.4|8196.4|0
1734486600000|2024-12-18 01:50:00|8202.6|8196.6|8201.4|8195.4|8203.1|8197.1|8200.9|8194.9|0
1734486900000|2024-12-18 01:55:00|8201.6|8195.6|8201.1|8195.1|8202.1|8196.1|8200.9|8194.9|0
1734487200000|2024-12-18 02:00:00|8201.4|8195.4|8201.4|8195.4|8202.1|8196.1|8199.9|8193.9|0
1734487500000|2024-12-18 02:05:00|8201.1|8195.1|8203.6|8197.6|8204.4|8198.4|8201.1|8195.1|0
1734487800000|2024-12-18 02:10:00|8203.4|8197.4|8202.1|8196.1|8203.4|8197.4|8201.6|8195.6|0
1734488100000|2024-12-18 02:15:00|8202.4|8196.4|8203.9|8197.9|8203.9|8197.9|8201.9|8195.9|0
1734488400000|2024-12-18 02:20:00|8203.6|8197.6|8202.1|8196.1|8204.1|8198.1|8201.4|8195.4|0
1734488700000|2024-12-18 02:25:00|8202.6|8196.6|8203.4|8197.4|8203.4|8197.4|8202.1|8196.1|0
1734489000000|2024-12-18 02:30:00|8203.1|8197.1|8200.1|8194.1|8203.4|8197.4|8200.1|8194.1|0
1734489300000|2024-12-18 02:35:00|8200.6|8194.6|8201.9|8195.9|8202.1|8196.1|8200.4|8194.4|0
1734489600000|2024-12-18 02:40:00|8201.6|8195.6|8201.4|8195.4|8201.9|8195.9|8200.4|8194.4|0
1734489900000|2024-12-18 02:45:00|8202.1|8196.1|8201.4|8195.4|8202.1|8196.1|8200.6|8194.6|0
1734490200000|2024-12-18 02:50:00|8201.6|8195.6|8201.1|8195.1|8201.6|8195.6|8200.9|8194.9|0
1734490500000|2024-12-18 02:55:00|8201.4|8195.4|8201.4|8195.4|8201.9|8195.9|8200.9|8194.9|0
1734490800000|2024-12-18 03:00:00|8201.1|8195.1|8200.9|8194.9|8201.4|8195.4|8200.1|8194.1|0
1734491100000|2024-12-18 03:05:00|8200.6|8194.6|8199.1|8193.1|8200.9|8194.9|8199.1|8193.1|0
1734491400000|2024-12-18 03:10:00|8198.9|8192.9|8195.4|8189.4|8199.1|8193.1|8195.4|8189.4|0
1734491700000|2024-12-18 03:15:00|8195.6|8189.6|8194.9|8188.9|8196.1|8190.1|8194.6|8188.6|0
1734492000000|2024-12-18 03:20:00|8195.4|8189.4|8194.6|8188.6|8195.4|8189.4|8194.4|8188.4|0
1734492300000|2024-12-18 03:25:00|8194.4|8188.4|8192.9|8186.9|8194.6|8188.6|8191.9|8185.9|0
1734492600000|2024-12-18 03:30:00|8192.6|8186.6|8190.6|8184.6|8192.9|8186.9|8189.9|8183.9|0
1734492900000|2024-12-18 03:35:00|8190.9|8184.9|8192.6|8186.6|8192.6|8186.6|8190.4|8184.4|0
1734493200000|2024-12-18 03:40:00|8192.9|8186.9|8193.1|8187.1|8194.9|8188.9|8192.6|8186.6|0
1734493500000|2024-12-18 03:45:00|8193.4|8187.4|8193.4|8187.4|8194.4|8188.4|8192.9|8186.9|0
1734493800000|2024-12-18 03:50:00|8193.6|8187.6|8193.9|8187.9|8194.6|8188.6|8193.4|8187.4|0
1734494100000|2024-12-18 03:55:00|8193.4|8187.4|8193.4|8187.4|8194.9|8188.9|8192.4|8186.4|0
1734494400000|2024-12-18 04:00:00|8193.1|8187.1|8195.4|8189.4|8195.4|8189.4|8192.9|8186.9|0
1734494700000|2024-12-18 04:05:00|8195.6|8189.6|8193.1|8187.1|8195.6|8189.6|8192.9|8186.9|0
1734495000000|2024-12-18 04:10:00|8192.9|8186.9|8190.9|8184.9|8192.9|8186.9|8190.6|8184.6|0
1734495300000|2024-12-18 04:15:00|8190.4|8184.4|8192.1|8186.1|8192.1|8186.1|8189.6|8183.6|0
1734495600000|2024-12-18 04:20:00|8193.1|8187.1|8194.1|8188.1|8194.1|8188.1|8192.4|8186.4|0
1734495900000|2024-12-18 04:25:00|8194.4|8188.4|8194.6|8188.6|8194.6|8188.6|8193.4|8187.4|0
1734496200000|2024-12-18 04:30:00|8194.9|8188.9|8198.1|8192.1|8198.1|8192.1|8194.4|8188.4|0
1734496500000|2024-12-18 04:35:00|8197.9|8191.9|8198.9|8192.9|8199.6|8193.6|8197.9|8191.9|0
1734496800000|2024-12-18 04:40:00|8199.1|8193.1|8199.9|8193.9|8200.6|8194.6|8198.9|8192.9|0
1734497100000|2024-12-18 04:45:00|8199.6|8193.6|8199.4|8193.4|8200.6|8194.6|8199.4|8193.4|0
1734497400000|2024-12-18 04:50:00|8199.6|8193.6|8200.6|8194.6|8201.9|8195.9|8199.1|8193.1|0
1734497700000|2024-12-18 04:55:00|8200.4|8194.4|8199.6|8193.6|8201.1|8195.1|8199.6|8193.6|0
1734498000000|2024-12-18 05:00:00|8199.9|8193.9|8197.9|8191.9|8199.9|8193.9|8197.1|8191.1|0
1734498300000|2024-12-18 05:05:00|8198.4|8192.4|8197.4|8191.4|8198.9|8192.9|8196.9|8190.9|0
1734498600000|2024-12-18 05:10:00|8196.9|8190.9|8198.6|8192.6|8198.9|8192.9|8196.1|8190.1|0
1734498900000|2024-12-18 05:15:00|8198.1|8192.1|8197.1|8191.1|8198.4|8192.4|8196.4|8190.4|0
1734499200000|2024-12-18 05:20:00|8196.9|8190.9|8198.9|8192.9|8199.4|8193.4|8196.6|8190.6|0
1734499500000|2024-12-18 05:25:00|8198.6|8192.6|8199.4|8193.4|8199.9|8193.9|8198.4|8192.4|0
1734499800000|2024-12-18 05:30:00|8199.6|8193.6|8197.6|8191.6|8200.4|8194.4|8197.4|8191.4|0
1734500100000|2024-12-18 05:35:00|8197.4|8191.4|8196.9|8190.9|8199.1|8193.1|8196.9|8190.9|0
1734500400000|2024-12-18 05:40:00|8196.6|8190.6|8198.9|8192.9|8198.9|8192.9|8196.6|8190.6|0
1734500700000|2024-12-18 05:45:00|8198.4|8192.4|8201.6|8195.6|8202.1|8196.1|8198.4|8192.4|0
1734501000000|2024-12-18 05:50:00|8201.4|8195.4|8201.1|8195.1|8201.9|8195.9|8200.9|8194.9|0
1734501300000|2024-12-18 05:55:00|8200.9|8194.9|8200.6|8194.6|8201.9|8195.9|8200.1|8194.1|0
1734501600000|2024-12-18 06:00:00|8201.1|8195.1|8203.1|8197.1|8204.1|8198.1|8200.6|8194.6|0
1734501900000|2024-12-18 06:05:00|8203.4|8197.4|8206.6|8200.6|8206.9|8200.9|8203.1|8197.1|0
1734502200000|2024-12-18 06:10:00|8206.9|8200.9|8209.6|8203.6|8209.6|8203.6|8206.9|8200.9|0
1734502500000|2024-12-18 06:15:00|8209.1|8203.1|8209.1|8203.1|8209.9|8203.9|8208.6|8202.6|0
1734502800000|2024-12-18 06:20:00|8208.9|8202.9|8208.6|8202.6|8209.9|8203.9|8207.6|8201.6|0
1734503100000|2024-12-18 06:25:00|8208.4|8202.4|8207.9|8201.9|8208.9|8202.9|8207.6|8201.6|0
1734503400000|2024-12-18 06:30:00|8207.6|8201.6|8203.1|8197.1|8207.6|8201.6|8203.1|8197.1|0
1734503700000|2024-12-18 06:35:00|8202.9|8196.9|8205.6|8199.6|8205.6|8199.6|8202.1|8196.1|0
1734504000000|2024-12-18 06:40:00|8206.1|8200.1|8207.4|8201.4|8207.6|8201.6|8205.6|8199.6|0
1734504300000|2024-12-18 06:45:00|8207.6|8201.6|8207.1|8201.1|8208.4|8202.4|8205.9|8199.9|0
1734504600000|2024-12-18 06:50:00|8206.6|8200.6|8206.9|8200.9|8207.1|8201.1|8206.6|8200.6|0
1734504900000|2024-12-18 06:55:00|8206.6|8200.6|8208.6|8202.6|8208.6|8202.6|8205.6|8199.6|0
1734505200000|2024-12-18 07:00:00|8226.1|8220.1|8221.6|8215.6|8226.4|8220.4|8211.6|8205.6|0
1734505500000|2024-12-18 07:05:00|8220.6|8214.6|8222.4|8216.4|8222.6|8216.6|8219.6|8213.6|0
1734505800000|2024-12-18 07:10:00|8222.6|8216.6|8219.6|8213.6|8223.4|8217.4|8219.6|8213.6|0
1734506100000|2024-12-18 07:15:00|8219.1|8213.1|8217.1|8211.1|8219.1|8213.1|8215.4|8209.4|0
1734506400000|2024-12-18 07:20:00|8215.6|8209.6|8217.4|8211.4|8218.1|8212.1|8214.6|8208.6|0
1734506700000|2024-12-18 07:25:00|8217.6|8211.6|8221.6|8215.6|8221.9|8215.9|8216.1|8210.1|0
1734507000000|2024-12-18 07:30:00|8221.1|8215.1|8226.1|8220.1|8226.1|8220.1|8221.1|8215.1|0
1734507300000|2024-12-18 07:35:00|8225.9|8219.9|8227.1|8221.1|8228.4|8222.4|8225.4|8219.4|0
1734507600000|2024-12-18 07:40:00|8227.4|8221.4|8224.1|8218.1|8227.6|8221.6|8224.1|8218.1|0
1734507900000|2024-12-18 07:45:00|8223.1|8217.1|8222.6|8216.6|8224.4|8218.4|8221.9|8215.9|0
1734508200000|2024-12-18 07:50:00|8222.4|8216.4|8219.6|8213.6|8224.9|8218.9|8219.6|8213.6|0
1734508500000|2024-12-18 07:55:00|8219.4|8213.4|8216.9|8210.9|8221.6|8215.6|8216.6|8210.6|0
1734508800000|2024-12-18 08:00:00|8218.6|8212.6|8216.6|8210.6|8218.6|8212.6|8210.1|8204.1|0
1734509100000|2024-12-18 08:05:00|8217.6|8211.6|8214.1|8208.1|8217.6|8211.6|8213.4|8207.4|0
1734509400000|2024-12-18 08:10:00|8214.4|8208.4|8211.1|8205.1|8218.1|8212.1|8210.9|8204.9|0
1734509700000|2024-12-18 08:15:00|8210.9|8204.9|8211.1|8205.1|8211.4|8205.4|8207.1|8201.1|0
1734510000000|2024-12-18 08:20:00|8210.6|8204.6|8208.9|8202.9|8210.6|8204.6|8204.9|8198.9|0
1734510300000|2024-12-18 08:25:00|8209.1|8203.1|8212.4|8206.4|8214.1|8208.1|8208.4|8202.4|0
1734510600000|2024-12-18 08:30:00|8211.9|8205.9|8212.6|8206.6|8215.4|8209.4|8210.9|8204.9|0
1734510900000|2024-12-18 08:35:00|8212.4|8206.4|8216.1|8210.1|8217.9|8211.9|8208.9|8202.9|0
1734511200000|2024-12-18 08:40:00|8215.8|8209.8|8213.3|8207.3|8216.8|8210.8|8210.5|8204.5|0
1734511500000|2024-12-18 08:45:00|8213.8|8207.8|8218.3|8212.3|8218.8|8212.8|8213.3|8207.3|0
1734511800000|2024-12-18 08:50:00|8218|8212|8214.5|8208.5|8218.8|8212.8|8214.5|8208.5|0
1734512100000|2024-12-18 08:55:00|8214.3|8208.3|8220.3|8214.3|8221.3|8215.3|8213.3|8207.3|0
1734512400000|2024-12-18 09:00:00|8220.5|8214.5|8223.3|8217.3|8224.3|8218.3|8220.3|8214.3|0
1734512700000|2024-12-18 09:05:00|8223.8|8217.8|8224.3|8218.3|8224.3|8218.3|8219.8|8213.8|0
1734513000000|2024-12-18 09:10:00|8224|8218|8227|8221|8227|8221|8223.8|8217.8|0
1734513300000|2024-12-18 09:15:00|8226.5|8220.5|8229.8|8223.8|8229.8|8223.8|8224.5|8218.5|0
1734513600000|2024-12-18 09:20:00|8229.5|8223.5|8232|8226|8234.3|8228.3|8229.3|8223.3|0
1734513900000|2024-12-18 09:25:00|8232.3|8226.3|8229.8|8223.8|8233.3|8227.3|8227.8|8221.8|0
1734514200000|2024-12-18 09:30:00|8230|8224|8233.3|8227.3|8233.8|8227.8|8228.3|8222.3|0
1734514500000|2024-12-18 09:35:00|8233|8227|8230.8|8224.8|8234.3|8228.3|8230.5|8224.5|0
1734514800000|2024-12-18 09:40:00|8230.5|8224.5|8232.5|8226.5|8233.3|8227.3|8229.8|8223.8|0
1734515100000|2024-12-18 09:45:00|8232.8|8226.8|8232.5|8226.5|8236|8230|8231.5|8225.5|0
1734515400000|2024-12-18 09:50:00|8232.8|8226.8|8235|8229|8235.3|8229.3|8232.3|8226.3|0
1734515700000|2024-12-18 09:55:00|8235.3|8229.3|8233|8227|8235.3|8229.3|8230.8|8224.8|0
1734516000000|2024-12-18 10:00:00|8232.3|8226.3|8231.8|8225.8|8233.8|8227.8|8228.3|8222.3|0
1734516300000|2024-12-18 10:05:00|8232|8226|8230.8|8224.8|8232.3|8226.3|8228|8222|0
1734516600000|2024-12-18 10:10:00|8230.5|8224.5|8229.8|8223.8|8232.3|8226.3|8228.3|8222.3|0
1734516900000|2024-12-18 10:15:00|8230|8224|8223.3|8217.3|8230.3|8224.3|8222.5|8216.5|0
1734517200000|2024-12-18 10:20:00|8223|8217|8224.3|8218.3|8224.5|8218.5|8221.3|8215.3|0
1734517500000|2024-12-18 10:25:00|8224|8218|8224|8218|8226.8|8220.8|8223|8217|0
1734517800000|2024-12-18 10:30:00|8224.3|8218.3|8219.8|8213.8|8225.5|8219.5|8219.5|8213.5|0
1734518100000|2024-12-18 10:35:00|8219.5|8213.5|8216.3|8210.3|8220.3|8214.3|8214.3|8208.3|0
1734518400000|2024-12-18 10:40:00|8215.8|8209.8|8217.8|8211.8|8220.3|8214.3|8215.8|8209.8|0
1734518700000|2024-12-18 10:45:00|8217.5|8211.5|8219.8|8213.8|8221.8|8215.8|8216.3|8210.3|0
1734519000000|2024-12-18 10:50:00|8219.5|8213.5|8216.5|8210.5|8219.8|8213.8|8215.8|8209.8|0
1734519300000|2024-12-18 10:55:00|8216.3|8210.3|8213.5|8207.5|8216.3|8210.3|8209.5|8203.5|0
1734519600000|2024-12-18 11:00:00|8214.5|8208.5|8219.3|8213.3|8219.3|8213.3|8214|8208|0
1734519900000|2024-12-18 11:05:00|8219|8213|8219.3|8213.3|8219.3|8213.3|8215.8|8209.8|0
1734520200000|2024-12-18 11:10:00|8219|8213|8214.3|8208.3|8220.3|8214.3|8213.5|8207.5|0
1734520500000|2024-12-18 11:15:00|8214|8208|8215.5|8209.5|8218.8|8212.8|8213.3|8207.3|0
1734520800000|2024-12-18 11:20:00|8215.8|8209.8|8214.5|8208.5|8216|8210|8213|8207|0
1734521100000|2024-12-18 11:25:00|8214.3|8208.3|8212.5|8206.5|8215.5|8209.5|8210.3|8204.3|0
1734521400000|2024-12-18 11:30:00|8212|8206|8212.8|8206.8|8213|8207|8210.3|8204.3|0
1734521700000|2024-12-18 11:35:00|8212.5|8206.5|8213.8|8207.8|8214.3|8208.3|8212|8206|0
1734522000000|2024-12-18 11:40:00|8214|8208|8210.8|8204.8|8214|8208|8209.5|8203.5|0
1734522300000|2024-12-18 11:45:00|8210.5|8204.5|8211|8205|8213.8|8207.8|8209.3|8203.3|0
1734522600000|2024-12-18 11:50:00|8210.8|8204.8|8208.8|8202.8|8211.3|8205.3|8208.5|8202.5|0
1734522900000|2024-12-18 11:55:00|8208.5|8202.5|8207|8201|8208.8|8202.8|8206.3|8200.3|0
1734523200000|2024-12-18 12:00:00|8206.8|8200.8|8210.8|8204.8|8210.8|8204.8|8204.3|8198.3|0
1734523500000|2024-12-18 12:05:00|8211.3|8205.3|8207.5|8201.5|8214.8|8208.8|8207.3|8201.3|0
1734523800000|2024-12-18 12:10:00|8207.8|8201.8|8210.8|8204.8|8211.8|8205.8|8207.3|8201.3|0
1734524100000|2024-12-18 12:15:00|8210.5|8204.5|8211|8205|8213.3|8207.3|8210.3|8204.3|0
1734524400000|2024-12-18 12:20:00|8210.8|8204.8|8209.8|8203.8|8210.8|8204.8|8207.8|8201.8|0
1734524700000|2024-12-18 12:25:00|8209.3|8203.3|8206.3|8200.3|8209.8|8203.8|8205.3|8199.3|0
1734525000000|2024-12-18 12:30:00|8206|8200|8204.8|8198.8|8207.8|8201.8|8203.8|8197.8|0
1734525300000|2024-12-18 12:35:00|8204.5|8198.5|8204.3|8198.3|8206.3|8200.3|8203.5|8197.5|0
1734525600000|2024-12-18 12:40:00|8204.2|8198.2|8205.7|8199.7|8207.4|8201.4|8202.7|8196.7|0
1734525900000|2024-12-18 12:45:00|8205.2|8199.2|8205.7|8199.7|8208.7|8202.7|8204.2|8198.2|0
1734526200000|2024-12-18 12:50:00|8205.2|8199.2|8205.4|8199.4|8206.9|8200.9|8203.7|8197.7|0
1734526500000|2024-12-18 12:55:00|8205.7|8199.7|8203.2|8197.2|8207.2|8201.2|8201.9|8195.9|0
1734526800000|2024-12-18 13:00:00|8202.9|8196.9|8195.4|8189.4|8203.2|8197.2|8195.4|8189.4|0
1734527100000|2024-12-18 13:05:00|8195.7|8189.7|8196.4|8190.4|8198.2|8192.2|8195.4|8189.4|0
1734527400000|2024-12-18 13:10:00|8196.2|8190.2|8197.7|8191.7|8197.7|8191.7|8193.9|8187.9|0
1734527700000|2024-12-18 13:15:00|8198.7|8192.7|8201.4|8195.4|8203.4|8197.4|8198.2|8192.2|0
1734528000000|2024-12-18 13:20:00|8201.2|8195.2|8201.2|8195.2|8201.7|8195.7|8196.9|8190.9|0
1734528300000|2024-12-18 13:25:00|8201.4|8195.4|8200.9|8194.9|8202.7|8196.7|8199.9|8193.9|0
1734528600000|2024-12-18 13:30:00|8201.4|8195.4|8200.7|8194.7|8201.7|8195.7|8198.2|8192.2|0
1734528900000|2024-12-18 13:35:00|8200.9|8194.9|8199.4|8193.4|8200.9|8194.9|8196.4|8190.4|0
1734529200000|2024-12-18 13:40:00|8199.7|8193.7|8198.4|8192.4|8199.7|8193.7|8195.2|8189.2|0
1734529500000|2024-12-18 13:45:00|8198.7|8192.7|8201.4|8195.4|8202.2|8196.2|8197.2|8191.2|0
1734529800000|2024-12-18 13:50:00|8201.2|8195.2|8206.4|8200.4|8206.9|8200.9|8200.9|8194.9|0
1734530100000|2024-12-18 13:55:00|8206.7|8200.7|8209.4|8203.4|8209.7|8203.7|8204.9|8198.9|0
1734530400000|2024-12-18 14:00:00|8209.9|8203.9|8206.4|8200.4|8211.2|8205.2|8205.9|8199.9|0
1734530700000|2024-12-18 14:05:00|8206.7|8200.7|8214.2|8208.2|8214.7|8208.7|8206.2|8200.2|0
1734531000000|2024-12-18 14:10:00|8214.7|8208.7|8212.9|8206.9|8216.7|8210.7|8210.7|8204.7|0
1734531300000|2024-12-18 14:15:00|8213.2|8207.2|8208.9|8202.9|8214.4|8208.4|8208.2|8202.2|0
1734531600000|2024-12-18 14:20:00|8208.7|8202.7|8207.2|8201.2|8211.2|8205.2|8206.4|8200.4|0
1734531900000|2024-12-18 14:25:00|8207.4|8201.4|8206.4|8200.4|8208.7|8202.7|8204.7|8198.7|0
1734532200000|2024-12-18 14:30:00|8206.7|8200.7|8212.4|8206.4|8213.7|8207.7|8202.2|8196.2|0
1734532500000|2024-12-18 14:35:00|8212.2|8206.2|8213.9|8207.9|8216.7|8210.7|8211.4|8205.4|0
1734532800000|2024-12-18 14:40:00|8214.2|8208.2|8210.7|8204.7|8214.2|8208.2|8210.4|8204.4|0
1734533100000|2024-12-18 14:45:00|8210.9|8204.9|8210.9|8204.9|8211.9|8205.9|8206.4|8200.4|0
1734533400000|2024-12-18 14:50:00|8211.2|8205.2|8208.4|8202.4|8212.9|8206.9|8208.2|8202.2|0
1734533700000|2024-12-18 14:55:00|8208.7|8202.7|8202.4|8196.4|8208.7|8202.7|8200.7|8194.7|0
1734534000000|2024-12-18 15:00:00|8202.7|8196.7|8206.2|8200.2|8207.7|8201.7|8199.7|8193.7|0
1734534300000|2024-12-18 15:05:00|8206.4|8200.4|8212.4|8206.4|8212.7|8206.7|8205.9|8199.9|0
1734534600000|2024-12-18 15:10:00|8212.2|8206.2|8210.2|8204.2|8214.7|8208.7|8209.7|8203.7|0
1734534900000|2024-12-18 15:15:00|8209.9|8203.9|8211.2|8205.2|8212.2|8206.2|8207.7|8201.7|0
1734535200000|2024-12-18 15:20:00|8210.9|8204.9|8205.2|8199.2|8213.2|8207.2|8205.2|8199.2|0
1734535500000|2024-12-18 15:25:00|8204.9|8198.9|8202.7|8196.7|8206.2|8200.2|8201.2|8195.2|0
1734535800000|2024-12-18 15:30:00|8202.4|8196.4|8202.7|8196.7|8204.7|8198.7|8200.2|8194.2|0
1734536100000|2024-12-18 15:35:00|8202.4|8196.4|8203.2|8197.2|8207.2|8201.2|8201.2|8195.2|0
1734536400000|2024-12-18 15:40:00|8203.4|8197.4|8204.9|8198.9|8205.4|8199.4|8199.7|8193.7|0
1734536700000|2024-12-18 15:45:00|8204.7|8198.7|8207.2|8201.2|8207.2|8201.2|8201.9|8195.9|0
1734537000000|2024-12-18 15:50:00|8207.4|8201.4|8204.2|8198.2|8207.7|8201.7|8203.4|8197.4|0
1734537300000|2024-12-18 15:55:00|8204.4|8198.4|8202.7|8196.7|8204.9|8198.9|8202.2|8196.2|0
1734537600000|2024-12-18 16:00:00|8201.9|8195.9|8196.9|8190.9|8202.2|8196.2|8196.7|8190.7|0
1734537900000|2024-12-18 16:05:00|8196.7|8190.7|8197.9|8191.9|8199.7|8193.7|8196.4|8190.4|0
1734538200000|2024-12-18 16:10:00|8197.7|8191.7|8200.2|8194.2|8200.7|8194.7|8196.7|8190.7|0
1734538500000|2024-12-18 16:15:00|8200.4|8194.4|8198.2|8192.2|8201.7|8195.7|8197.7|8191.7|0
1734538800000|2024-12-18 16:20:00|8197.9|8191.9|8195.7|8189.7|8199.2|8193.2|8195.2|8189.2|0
1734539100000|2024-12-18 16:25:00|8195.9|8189.9|8198.2|8192.2|8199.2|8193.2|8194.7|8188.7|0
1734539400000|2024-12-18 16:30:00|8193.3|8187.3|8195.8|8189.8|8196.3|8190.3|8191.3|8185.3|0
1734539700000|2024-12-18 16:35:00|8195.3|8189.3|8197.3|8191.3|8200|8194|8195|8189|0
1734540000000|2024-12-18 16:40:00|8196.8|8190.8|8196|8190|8197.3|8191.3|8193.5|8187.5|0
1734540300000|2024-12-18 16:45:00|8195.8|8189.8|8199.8|8193.8|8200.3|8194.3|8195.8|8189.8|0
1734540600000|2024-12-18 16:50:00|8199.5|8193.5|8202.8|8196.8|8205.3|8199.3|8199.5|8193.5|0
1734540900000|2024-12-18 16:55:00|8202.3|8196.3|8201.8|8195.8|8202.3|8196.3|8199.3|8193.3|0
1734541200000|2024-12-18 17:00:00|8202|8196|8200.3|8194.3|8203|8197|8199.8|8193.8|0
1734541500000|2024-12-18 17:05:00|8200.5|8194.5|8196.8|8190.8|8200.5|8194.5|8196.5|8190.5|0
1734541800000|2024-12-18 17:10:00|8196.3|8190.3|8197|8191|8198.3|8192.3|8195.8|8189.8|0
1734542100000|2024-12-18 17:15:00|8197.3|8191.3|8203|8197|8203.8|8197.8|8197|8191|0
1734542400000|2024-12-18 17:20:00|8202.8|8196.8|8201.8|8195.8|8203.3|8197.3|8201.8|8195.8|0
1734542700000|2024-12-18 17:25:00|8201.3|8195.3|8201.3|8195.3|8203.8|8197.8|8201|8195|0
1734543000000|2024-12-18 17:30:00|8201|8195|8203|8197|8203.3|8197.3|8199.8|8193.8|0
1734543300000|2024-12-18 17:35:00|8203.3|8197.3|8199.5|8193.5|8203.8|8197.8|8199.3|8193.3|0
1734543600000|2024-12-18 17:40:00|8199.3|8193.3|8197.8|8191.8|8200.5|8194.5|8197.5|8191.5|0
1734543900000|2024-12-18 17:45:00|8197.3|8191.3|8197.3|8191.3|8198.8|8192.8|8197.3|8191.3|0
1734544200000|2024-12-18 17:50:00|8197.5|8191.5|8197.8|8191.8|8198.3|8192.3|8195.3|8189.3|0
1734544500000|2024-12-18 17:55:00|8197.5|8191.5|8196|8190|8198.8|8192.8|8196|8190|0
1734544800000|2024-12-18 18:00:00|8196.3|8190.3|8194.8|8188.8|8196.8|8190.8|8194.8|8188.8|0
1734545100000|2024-12-18 18:05:00|8195|8189|8196.3|8190.3|8196.3|8190.3|8193.3|8187.3|0
1734545400000|2024-12-18 18:10:00|8196|8190|8195.5|8189.5|8197.5|8191.5|8193.8|8187.8|0
1734545700000|2024-12-18 18:15:00|8195|8189|8195.3|8189.3|8196.3|8190.3|8194.3|8188.3|0
1734546000000|2024-12-18 18:20:00|8195|8189|8195.3|8189.3|8195.8|8189.8|8194.5|8188.5|0
1734546300000|2024-12-18 18:25:00|8195.8|8189.8|8195.3|8189.3|8197.8|8191.8|8195.3|8189.3|0
1734546600000|2024-12-18 18:30:00|8194.8|8188.8|8197|8191|8197.8|8191.8|8194.3|8188.3|0
1734546900000|2024-12-18 18:35:00|8196.8|8190.8|8196.3|8190.3|8197.5|8191.5|8194.8|8188.8|0
1734547200000|2024-12-18 18:40:00|8196|8190|8196.3|8190.3|8197.3|8191.3|8195.3|8189.3|0
1734547500000|2024-12-18 18:45:00|8196.5|8190.5|8196.8|8190.8|8197.8|8191.8|8196|8190|0
1734547800000|2024-12-18 18:50:00|8197|8191|8196.8|8190.8|8197.5|8191.5|8196.3|8190.3|0
1734548100000|2024-12-18 18:55:00|8196.5|8190.5|8196.3|8190.3|8197|8191|8195.3|8189.3|0
1734548400000|2024-12-18 19:00:00|8196|8190|8200|8194|8206.5|8200.5|8192.8|8186.8|0
1734548700000|2024-12-18 19:05:00|8200.3|8194.3|8191|8185|8202.3|8196.3|8189|8183|0
1734549000000|2024-12-18 19:10:00|8192|8186|8184.3|8178.3|8192.3|8186.3|8184.3|8178.3|0
1734549300000|2024-12-18 19:15:00|8185|8179|8179|8173|8186.5|8180.5|8178|8172|0
1734549600000|2024-12-18 19:20:00|8179.5|8173.5|8180.5|8174.5|8183|8177|8178.3|8172.3|0
1734549900000|2024-12-18 19:25:00|8180.3|8174.3|8171.5|8165.5|8182.3|8176.3|8171.5|8165.5|0
1734550200000|2024-12-18 19:30:00|8171.8|8165.8|8180.8|8174.8|8184.5|8178.5|8171.3|8165.3|0
1734550500000|2024-12-18 19:35:00|8181|8175|8173.5|8167.5|8183|8177|8171.5|8165.5|0
1734550800000|2024-12-18 19:40:00|8173|8167|8170.5|8164.5|8177.8|8171.8|8168.8|8162.8|0
1734551100000|2024-12-18 19:45:00|8170.3|8164.3|8166|8160|8171|8165|8162|8156|0
1734551400000|2024-12-18 19:50:00|8166.3|8160.3|8157.5|8151.5|8167.3|8161.3|8157.3|8151.3|0
1734551700000|2024-12-18 19:55:00|8157.3|8151.3|8151.3|8145.3|8157.5|8151.5|8148.8|8142.8|0
1734552000000|2024-12-18 20:00:00|8152.5|8146.5|8151.3|8145.3|8156.5|8150.5|8150.8|8144.8|0
1734552300000|2024-12-18 20:05:00|8151.5|8145.5|8153|8147|8157.3|8151.3|8150|8144|0
1734552600000|2024-12-18 20:10:00|8152.8|8146.8|8150.5|8144.5|8152.8|8146.8|8145.5|8139.5|0
1734552900000|2024-12-18 20:15:00|8150.8|8144.8|8149.5|8143.5|8154|8148|8148|8142|0
1734553200000|2024-12-18 20:20:00|8150.3|8144.3|8150|8144|8155.8|8149.8|8149|8143|0
1734553500000|2024-12-18 20:25:00|8150.5|8144.5|8144|8138|8150.8|8144.8|8141|8135|0
1734553800000|2024-12-18 20:30:00|8144.8|8138.8|8141.8|8135.8|8147.3|8141.3|8139.3|8133.3|0
1734554100000|2024-12-18 20:35:00|8142|8136|8128|8122|8142.3|8136.3|8127.8|8121.8|0
1734554400000|2024-12-18 20:40:00|8127.5|8121.5|8111.5|8105.5|8127.5|8121.5|8111|8105|0
1734554700000|2024-12-18 20:45:00|8111|8105|8119.3|8113.3|8124|8118|8110.3|8104.3|0
1734555000000|2024-12-18 20:50:00|8120|8114|8120|8114|8124|8118|8117|8111|0
1734555300000|2024-12-18 20:55:00|8119.5|8113.5|8108.6|8102.6|8119.5|8113.5|8108.5|8102.5|0
1734555600000|2024-12-18 21:00:00|8109.8|8103.8|8092.6|8086.6|8115.9|8109.9|8081.7|8075.7|0
1734555900000|2024-12-18 21:05:00|8093.7|8087.7|8080.9|8074.9|8093.7|8087.7|8076|8070|0
1734556200000|2024-12-18 21:10:00|8080.6|8074.6|8102.8|8096.8|8104.1|8098.1|8076.1|8070.1|0
1734556500000|2024-12-18 21:15:00|8103.1|8097.1|8099.6|8093.6|8111|8105|8090.9|8084.9|0
1734556800000|2024-12-18 21:20:00|8101.2|8095.2|8111.6|8105.6|8112|8106|8100.7|8094.7|0
1734557100000|2024-12-18 21:25:00|8111.7|8105.7|8110.3|8104.3|8113.6|8107.6|8097.2|8091.2|0
1734557400000|2024-12-18 21:30:00|8111|8105|8106.9|8100.9|8114.3|8108.3|8104|8098|0
1734557700000|2024-12-18 21:35:00|8107.2|8101.2|8106.4|8100.4|8110.8|8104.8|8099.5|8093.5|0
1734558000000|2024-12-18 21:40:00|8106.3|8100.3|8104.7|8098.7|8106.6|8100.6|8099.5|8093.5|0
1734558300000|2024-12-18 21:45:00|8105.2|8099.2|8113.5|8107.5|8115.7|8109.7|8105.2|8099.2|0
1734558600000|2024-12-18 21:50:00|8113.4|8107.4|8114.6|8108.6|8116.7|8110.7|8109.4|8103.4|0
1734558900000|2024-12-18 21:55:00|8114.8|8108.8|8112.4|8106.4|8116|8110|8110|8104|0
1734559200000|2024-12-18 22:00:00|8112.3|8106.3|8113|8107|8113.2|8107.2|8111.4|8105.4|0
1734559500000|2024-12-18 22:05:00|8113.1|8107.1|8113.1|8107.1|8113.7|8107.7|8110.6|8104.6|0
1734559800000|2024-12-18 22:10:00|8113.3|8107.3|8113.1|8107.1|8113.8|8107.8|8112.2|8106.2|0
1734560100000|2024-12-18 22:15:00|8113.2|8107.2|8118.3|8112.3|8118.4|8112.4|8112.4|8106.4|0
1734560400000|2024-12-18 22:20:00|8118.2|8112.2|8116.7|8110.7|8118.5|8112.5|8116.1|8110.1|0
1734560700000|2024-12-18 22:25:00|8116.8|8110.8|8116.5|8110.5|8117|8111|8116.2|8110.2|0
1734561000000|2024-12-18 22:30:00|8116.4|8110.4|8116.6|8110.6|8116.6|8110.6|8116.3|8110.3|0
1734561300000|2024-12-18 22:35:00|8116.5|8110.5|8117.3|8111.3|8117.4|8111.4|8116.4|8110.4|0
1734561600000|2024-12-18 22:40:00|8117.4|8111.4|8117.2|8111.2|8118|8112|8117.2|8111.2|0
1734561900000|2024-12-18 22:45:00|8117.1|8111.1|8118.3|8112.3|8118.3|8112.3|8116.6|8110.6|0
1734562200000|2024-12-18 22:50:00|8118.4|8112.4|8118.4|8112.4|8118.7|8112.7|8118.3|8112.3|0
1734562500000|2024-12-18 22:55:00|8118.5|8112.5|8122.3|8116.3|8122.3|8116.3|8118.4|8112.4|0
1734562800000|2024-12-18 23:00:00|8123.2|8117.2|8132.7|8126.7|8133.9|8127.9|8119.2|8113.2|0
1734563100000|2024-12-18 23:05:00|8132.6|8126.6|8129.2|8123.2|8134.2|8128.2|8129.2|8123.2|0
1734563400000|2024-12-18 23:10:00|8128|8122|8133|8127|8133.9|8127.9|8128|8122|0
1734563700000|2024-12-18 23:15:00|8131.8|8125.8|8131.2|8125.2|8133|8127|8128.6|8122.6|0
1734564000000|2024-12-18 23:20:00|8131.3|8125.3|8130.7|8124.7|8132.1|8126.1|8130.4|8124.4|0
1734564300000|2024-12-18 23:25:00|8130.8|8124.8|8136.4|8130.4|8136.8|8130.8|8130.4|8124.4|0
1734564600000|2024-12-18 23:30:00|8136.2|8130.2|8131.6|8125.6|8136.7|8130.7|8130.8|8124.8|0
1734564900000|2024-12-18 23:35:00|8131.8|8125.8|8124.7|8118.7|8131.9|8125.9|8124.2|8118.2|0
1734565200000|2024-12-18 23:40:00|8124.4|8118.4|8123|8117|8125.8|8119.8|8117.6|8111.6|0
1734565500000|2024-12-18 23:45:00|8122.7|8116.7|8124.9|8118.9|8127.8|8121.8|8121.8|8115.8|0
1734565800000|2024-12-18 23:50:00|8124.4|8118.4|8123.2|8117.2|8125|8119|8121.3|8115.3|0
1734566100000|2024-12-18 23:55:00|8123.1|8117.1|8121.2|8115.2|8123.9|8117.9|8120.2|8114.2|0
1734566400000|2024-12-19 00:00:00|8121.5|8115.5|8124.5|8118.5|8126.2|8120.2|8121.5|8115.5|0
1734566700000|2024-12-19 00:05:00|8124.9|8118.9|8124.9|8118.9|8125.9|8119.9|8122.9|8116.9|0
1734567000000|2024-12-19 00:10:00|8125|8119|8124.5|8118.5|8126|8120|8121.5|8115.5|0
1734567300000|2024-12-19 00:15:00|8124.6|8118.6|8125.5|8119.5|8130.3|8124.3|8122|8116|0
1734567600000|2024-12-19 00:20:00|8125.9|8119.9|8124.6|8118.6|8126.2|8120.2|8122.8|8116.8|0
1734567900000|2024-12-19 00:25:00|8124.7|8118.7|8129.9|8123.9|8130.8|8124.8|8123.8|8117.8|0
1734568200000|2024-12-19 00:30:00|8129.5|8123.5|8126.8|8120.8|8131.9|8125.9|8126.4|8120.4|0
1734568500000|2024-12-19 00:35:00|8126.9|8120.9|8125.6|8119.6|8127.8|8121.8|8125.4|8119.4|0
1734568800000|2024-12-19 00:40:00|8125.5|8119.5|8121.2|8115.2|8125.7|8119.7|8120.3|8114.3|0
1734569100000|2024-12-19 00:45:00|8121.1|8115.1|8120.1|8114.1|8122.2|8116.2|8120.1|8114.1|0
1734569400000|2024-12-19 00:50:00|8119.7|8113.7|8120.1|8114.1|8120.1|8114.1|8117.6|8111.6|0
1734569700000|2024-12-19 00:55:00|8120|8114|8117.4|8111.4|8121|8115|8116|8110|0
1734570000000|2024-12-19 01:00:00|8116.9|8110.9|8115|8109|8121.2|8115.2|8108.5|8102.5|0
1734570300000|2024-12-19 01:05:00|8115.7|8109.7|8120.7|8114.7|8120.7|8114.7|8114.7|8108.7|0
1734570600000|2024-12-19 01:10:00|8121|8115|8114|8108|8121.2|8115.2|8113.2|8107.2|0
1734570900000|2024-12-19 01:15:00|8113.7|8107.7|8111.2|8105.2|8113.7|8107.7|8109.2|8103.2|0
1734571200000|2024-12-19 01:20:00|8111|8105|8113.5|8107.5|8114.2|8108.2|8109.5|8103.5|0
1734571500000|2024-12-19 01:25:00|8113.7|8107.7|8109.2|8103.2|8114|8108|8109.2|8103.2|0
1734571800000|2024-12-19 01:30:00|8110.2|8104.2|8104.7|8098.7|8110.2|8104.2|8104.2|8098.2|0
1734572100000|2024-12-19 01:35:00|8104.5|8098.5|8107.7|8101.7|8108.7|8102.7|8104.5|8098.5|0
1734572400000|2024-12-19 01:40:00|8108|8102|8106.5|8100.5|8108|8102|8106|8100|0
1734572700000|2024-12-19 01:45:00|8106.7|8100.7|8111.2|8105.2|8111.2|8105.2|8105.2|8099.2|0
1734573000000|2024-12-19 01:50:00|8111.5|8105.5|8109.5|8103.5|8113|8107|8109.5|8103.5|0
1734573300000|2024-12-19 01:55:00|8109.7|8103.7|8113.5|8107.5|8114.2|8108.2|8109.2|8103.2|0
1734573600000|2024-12-19 02:00:00|8113.2|8107.2|8109.5|8103.5|8114|8108|8109|8103|0
1734573900000|2024-12-19 02:05:00|8109.2|8103.2|8109.7|8103.7|8110.2|8104.2|8109|8103|0
1734574200000|2024-12-19 02:10:00|8110|8104|8109.7|8103.7|8110.7|8104.7|8109.7|8103.7|0
1734574500000|2024-12-19 02:15:00|8110|8104|8112.2|8106.2|8113.2|8107.2|8109.7|8103.7|0
1734574800000|2024-12-19 02:20:00|8113|8107|8114.2|8108.2|8114.5|8108.5|8112|8106|0
1734575100000|2024-12-19 02:25:00|8114.5|8108.5|8112.5|8106.5|8114.7|8108.7|8112.2|8106.2|0
1734575400000|2024-12-19 02:30:00|8111.7|8105.7|8110.5|8104.5|8112.2|8106.2|8108.7|8102.7|0
1734575700000|2024-12-19 02:35:00|8110.7|8104.7|8108|8102|8111.5|8105.5|8108|8102|0
1734576000000|2024-12-19 02:40:00|8107.7|8101.7|8106.5|8100.5|8108.2|8102.2|8105.2|8099.2|0
1734576300000|2024-12-19 02:45:00|8107|8101|8108.5|8102.5|8109.2|8103.2|8106.5|8100.5|0
1734576600000|2024-12-19 02:50:00|8108.2|8102.2|8110.2|8104.2|8113.7|8107.7|8108.2|8102.2|0
1734576900000|2024-12-19 02:55:00|8110|8104|8109.7|8103.7|8112.2|8106.2|8109|8103|0
1734577200000|2024-12-19 03:00:00|8109.5|8103.5|8111|8105|8111|8105|8109|8103|0
1734577500000|2024-12-19 03:05:00|8111.2|8105.2|8105.5|8099.5|8111.5|8105.5|8104.7|8098.7|0
1734577800000|2024-12-19 03:10:00|8105.7|8099.7|8108.7|8102.7|8110.5|8104.5|8105.7|8099.7|0
1734578100000|2024-12-19 03:15:00|8109|8103|8109|8103|8109.5|8103.5|8107.7|8101.7|0
1734578400000|2024-12-19 03:20:00|8109.2|8103.2|8108.2|8102.2|8109.7|8103.7|8107.7|8101.7|0
1734578700000|2024-12-19 03:25:00|8108.5|8102.5|8106.2|8100.2|8108.5|8102.5|8105|8099|0
1734579000000|2024-12-19 03:30:00|8106.7|8100.7|8107|8101|8108.2|8102.2|8106|8100|0
1734579300000|2024-12-19 03:35:00|8107.7|8101.7|8109.7|8103.7|8110.7|8104.7|8107.7|8101.7|0
1734579600000|2024-12-19 03:40:00|8109.2|8103.2|8106.7|8100.7|8109.2|8103.2|8106.7|8100.7|0
1734579900000|2024-12-19 03:45:00|8107|8101|8108.2|8102.2|8108.5|8102.5|8106.7|8100.7|0
1734580200000|2024-12-19 03:50:00|8108|8102|8109.2|8103.2|8109.5|8103.5|8108|8102|0
1734580500000|2024-12-19 03:55:00|8109|8103|8109.5|8103.5|8110.2|8104.2|8108.7|8102.7|0
1734580800000|2024-12-19 04:00:00|8109.7|8103.7|8108.5|8102.5|8109.7|8103.7|8108.2|8102.2|0
1734581100000|2024-12-19 04:05:00|8108.2|8102.2|8108.2|8102.2|8109.5|8103.5|8107.7|8101.7|0
1734581400000|2024-12-19 04:10:00|8108.5|8102.5|8108.7|8102.7|8108.7|8102.7|8107.2|8101.2|0
1734581700000|2024-12-19 04:15:00|8108.2|8102.2|8109.7|8103.7|8110.2|8104.2|8108.2|8102.2|0
1734582000000|2024-12-19 04:20:00|8110.2|8104.2|8111.5|8105.5|8112.5|8106.5|8110|8104|0
1734582300000|2024-12-19 04:25:00|8111.7|8105.7|8109.2|8103.2|8111.7|8105.7|8109.2|8103.2|0
1734582600000|2024-12-19 04:30:00|8109|8103|8111|8105|8111|8105|8108.2|8102.2|0
1734582900000|2024-12-19 04:35:00|8110.7|8104.7|8108.5|8102.5|8111.2|8105.2|8108.2|8102.2|0
1734583200000|2024-12-19 04:40:00|8108.2|8102.2|8107.2|8101.2|8108.2|8102.2|8106.2|8100.2|0
1734583500000|2024-12-19 04:45:00|8107.5|8101.5|8106.7|8100.7|8107.5|8101.5|8105.7|8099.7|0
1734583800000|2024-12-19 04:50:00|8107.5|8101.5|8107.2|8101.2|8108|8102|8106.7|8100.7|0
1734584100000|2024-12-19 04:55:00|8107.5|8101.5|8108.5|8102.5|8108.5|8102.5|8107.2|8101.2|0
1734584400000|2024-12-19 05:00:00|8108|8102|8107.7|8101.7|8110|8104|8107.7|8101.7|0
1734584700000|2024-12-19 05:05:00|8108|8102|8108|8102|8108.7|8102.7|8107.7|8101.7|0
1734585000000|2024-12-19 05:10:00|8108.2|8102.2|8110|8104|8110|8104|8108|8102|0
1734585300000|2024-12-19 05:15:00|8109.7|8103.7|8108.5|8102.5|8109.7|8103.7|8108|8102|0
1734585600000|2024-12-19 05:20:00|8108.2|8102.2|8107.2|8101.2|8108.7|8102.7|8107.2|8101.2|0
1734585900000|2024-12-19 05:25:00|8107|8101|8107|8101|8107.2|8101.2|8105.7|8099.7|0
1734586200000|2024-12-19 05:30:00|8106.5|8100.5|8105.7|8099.7|8107.5|8101.5|8105.7|8099.7|0
1734586500000|2024-12-19 05:35:00|8105.5|8099.5|8105.2|8099.2|8106.7|8100.7|8104.7|8098.7|0
1734586800000|2024-12-19 05:40:00|8105.5|8099.5|8105.2|8099.2|8105.7|8099.7|8104.7|8098.7|0
1734587100000|2024-12-19 05:45:00|8105|8099|8104.5|8098.5|8105.7|8099.7|8104|8098|0
1734587400000|2024-12-19 05:50:00|8104|8098|8102.7|8096.7|8104.5|8098.5|8101.5|8095.5|0
1734587700000|2024-12-19 05:55:00|8102.5|8096.5|8100|8094|8103|8097|8100|8094|0
1734588000000|2024-12-19 06:00:00|8099.7|8093.7|8101.7|8095.7|8102.7|8096.7|8099.7|8093.7|0
1734588300000|2024-12-19 06:05:00|8102|8096|8102.7|8096.7|8103.2|8097.2|8101.2|8095.2|0
1734588600000|2024-12-19 06:10:00|8102.5|8096.5|8103.5|8097.5|8106.7|8100.7|8102.5|8096.5|0
1734588900000|2024-12-19 06:15:00|8104|8098|8105.5|8099.5|8108.2|8102.2|8104|8098|0
1734589200000|2024-12-19 06:20:00|8105.2|8099.2|8104.2|8098.2|8105.7|8099.7|8103.7|8097.7|0
1734589500000|2024-12-19 06:25:00|8104.5|8098.5|8103.5|8097.5|8105.7|8099.7|8103|8097|0
1734589800000|2024-12-19 06:30:00|8103.7|8097.7|8103|8097|8105.2|8099.2|8102.2|8096.2|0
1734590100000|2024-12-19 06:35:00|8102.7|8096.7|8106.2|8100.2|8106.5|8100.5|8102.7|8096.7|0
1734590400000|2024-12-19 06:40:00|8106.5|8100.5|8108|8102|8109.2|8103.2|8106|8100|0
1734590700000|2024-12-19 06:45:00|8108.2|8102.2|8106|8100|8109.7|8103.7|8105.7|8099.7|0
1734591000000|2024-12-19 06:50:00|8105.7|8099.7|8104.7|8098.7|8106.5|8100.5|8102.5|8096.5|0
1734591300000|2024-12-19 06:55:00|8105|8099|8104|8098|8105.7|8099.7|8104|8098|0
1734591600000|2024-12-19 07:00:00|8103.5|8097.5|8104.5|8098.5|8108|8102|8103.5|8097.5|0
1734591900000|2024-12-19 07:05:00|8104.2|8098.2|8106|8100|8107.5|8101.5|8102|8096|0
1734592200000|2024-12-19 07:10:00|8106.2|8100.2|8106|8100|8107.7|8101.7|8104|8098|0
1734592500000|2024-12-19 07:15:00|8106.7|8100.7|8105|8099|8107.5|8101.5|8103|8097|0
1734592800000|2024-12-19 07:20:00|8104.7|8098.7|8106.2|8100.2|8107.2|8101.2|8103|8097|0
1734593100000|2024-12-19 07:25:00|8105.7|8099.7|8110.7|8104.7|8111.5|8105.5|8104.2|8098.2|0
1734593400000|2024-12-19 07:30:00|8110.5|8104.5|8107.7|8101.7|8110.7|8104.7|8105.5|8099.5|0
1734593700000|2024-12-19 07:35:00|8107.5|8101.5|8106.7|8100.7|8108.2|8102.2|8104|8098|0
1734594000000|2024-12-19 07:40:00|8106.5|8100.5|8106|8100|8108|8102|8104.5|8098.5|0
1734594300000|2024-12-19 07:45:00|8106.2|8100.2|8109.7|8103.7|8111.7|8105.7|8106|8100|0
1734594600000|2024-12-19 07:50:00|8110|8104|8112.7|8106.7|8112.7|8106.7|8107.2|8101.2|0
1734594900000|2024-12-19 07:55:00|8113|8107|8108.7|8102.7|8117|8111|8108.2|8102.2|0
1734595200000|2024-12-19 08:00:00|8109.5|8103.5|8110|8104|8115.7|8109.7|8105.5|8099.5|0
1734595500000|2024-12-19 08:05:00|8109.5|8103.5|8106.7|8100.7|8109.5|8103.5|8103|8097|0
1734595800000|2024-12-19 08:10:00|8106.5|8100.5|8100.7|8094.7|8107.5|8101.5|8098|8092|0
1734596100000|2024-12-19 08:15:00|8100.5|8094.5|8103.2|8097.2|8103.2|8097.2|8097.5|8091.5|0
1734596400000|2024-12-19 08:20:00|8103|8097|8106.5|8100.5|8108.7|8102.7|8102.7|8096.7|0
1734596700000|2024-12-19 08:25:00|8106.2|8100.2|8111.2|8105.2|8114.7|8108.7|8105.2|8099.2|0
1734597000000|2024-12-19 08:30:00|8111|8105|8114.7|8108.7|8116|8110|8109|8103|0
1734597300000|2024-12-19 08:35:00|8114.5|8108.5|8124.2|8118.2|8125.5|8119.5|8113.5|8107.5|0
1734597600000|2024-12-19 08:40:00|8124.5|8118.5|8122.2|8116.2|8126.5|8120.5|8120.5|8114.5|0
1734597900000|2024-12-19 08:45:00|8122|8116|8119.5|8113.5|8122|8116|8114.7|8108.7|0
1734598200000|2024-12-19 08:50:00|8119.2|8113.2|8118.5|8112.5|8121.5|8115.5|8115.7|8109.7|0
1734598500000|2024-12-19 08:55:00|8119.5|8113.5|8119.7|8113.7|8122|8116|8118.2|8112.2|0
1734598800000|2024-12-19 09:00:00|8119.5|8113.5|8114|8108|8120.7|8114.7|8112.2|8106.2|0
1734599100000|2024-12-19 09:05:00|8114.7|8108.7|8117.2|8111.2|8123|8117|8114.2|8108.2|0
1734599400000|2024-12-19 09:10:00|8117.5|8111.5|8115|8109|8118.7|8112.7|8114.2|8108.2|0
1734599700000|2024-12-19 09:15:00|8115.7|8109.7|8109.5|8103.5|8116.2|8110.2|8108|8102|0
1734600000000|2024-12-19 09:20:00|8109|8103|8107.5|8101.5|8110.2|8104.2|8105.5|8099.5|0
1734600300000|2024-12-19 09:25:00|8107.2|8101.2|8110.2|8104.2|8110.7|8104.7|8105.5|8099.5|0
1734600600000|2024-12-19 09:30:00|8110|8104|8104.7|8098.7|8111.7|8105.7|8104.5|8098.5|0
1734600900000|2024-12-19 09:35:00|8104.5|8098.5|8109.7|8103.7|8111.2|8105.2|8104.2|8098.2|0
1734601200000|2024-12-19 09:40:00|8109.5|8103.5|8107.7|8101.7|8110.2|8104.2|8105|8099|0
1734601500000|2024-12-19 09:45:00|8107.2|8101.2|8101.5|8095.5|8107.2|8101.2|8101.5|8095.5|0
1734601800000|2024-12-19 09:50:00|8101|8095|8100|8094|8101.2|8095.2|8097.5|8091.5|0
1734602100000|2024-12-19 09:55:00|8099.7|8093.7|8096.5|8090.5|8101|8095|8095|8089|0
1734602400000|2024-12-19 10:00:00|8096.2|8090.2|8098|8092|8100.7|8094.7|8096.2|8090.2|0
1734602700000|2024-12-19 10:05:00|8097.5|8091.5|8102.2|8096.2|8102.5|8096.5|8096.2|8090.2|0
1734603000000|2024-12-19 10:10:00|8102|8096|8100.2|8094.2|8103.2|8097.2|8099.5|8093.5|0
1734603300000|2024-12-19 10:15:00|8100|8094|8099.5|8093.5|8100.7|8094.7|8096.2|8090.2|0
1734603600000|2024-12-19 10:20:00|8099.7|8093.7|8097.2|8091.2|8100.5|8094.5|8095.5|8089.5|0
1734603900000|2024-12-19 10:25:00|8097|8091|8095.7|8089.7|8097|8091|8093.5|8087.5|0
1734604200000|2024-12-19 10:30:00|8095.5|8089.5|8093.2|8087.2|8098.7|8092.7|8092.5|8086.5|0
1734604500000|2024-12-19 10:35:00|8093|8087|8088|8082|8093|8087|8087.2|8081.2|0
1734604800000|2024-12-19 10:40:00|8087.7|8081.7|8087.2|8081.2|8092|8086|8086.2|8080.2|0
1734605100000|2024-12-19 10:45:00|8087|8081|8086.8|8080.8|8087.5|8081.5|8084.2|8078.2|0
1734605400000|2024-12-19 10:50:00|8086.5|8080.5|8084.5|8078.5|8087.3|8081.3|8082.3|8076.3|0
1734605700000|2024-12-19 10:55:00|8084.8|8078.8|8083.8|8077.8|8088.8|8082.8|8082.5|8076.5|0
1734606000000|2024-12-19 11:00:00|8085|8079|8084.8|8078.8|8086.8|8080.8|8083|8077|0
1734606300000|2024-12-19 11:05:00|8085.3|8079.3|8085.8|8079.8|8086.8|8080.8|8082.8|8076.8|0
1734606600000|2024-12-19 11:10:00|8086.3|8080.3|8088.3|8082.3|8090.3|8084.3|8085.3|8079.3|0
1734606900000|2024-12-19 11:15:00|8087.5|8081.5|8086.8|8080.8|8088.8|8082.8|8085.3|8079.3|0
1734607200000|2024-12-19 11:20:00|8086.3|8080.3|8084.3|8078.3|8086.3|8080.3|8081.8|8075.8|0
1734607500000|2024-12-19 11:25:00|8084.5|8078.5|8081.8|8075.8|8085.8|8079.8|8081.8|8075.8|0
1734607800000|2024-12-19 11:30:00|8082.3|8076.3|8082.8|8076.8|8083.8|8077.8|8081.3|8075.3|0
1734608100000|2024-12-19 11:35:00|8082.3|8076.3|8082.3|8076.3|8082.8|8076.8|8080|8074|0
1734608400000|2024-12-19 11:40:00|8082.5|8076.5|8082.8|8076.8|8084|8078|8079.3|8073.3|0
1734608700000|2024-12-19 11:45:00|8083.5|8077.5|8084.3|8078.3|8086.8|8080.8|8082.8|8076.8|0
1734609000000|2024-12-19 11:50:00|8083.8|8077.8|8083.3|8077.3|8087.8|8081.8|8082.3|8076.3|0
1734609300000|2024-12-19 11:55:00|8083.8|8077.8|8087|8081|8089.3|8083.3|8083|8077|0
1734609600000|2024-12-19 12:00:00|8087.3|8081.3|8111.3|8105.3|8115.3|8109.3|8086.5|8080.5|0
1734609900000|2024-12-19 12:05:00|8111|8105|8102.3|8096.3|8113.5|8107.5|8101.8|8095.8|0
1734610200000|2024-12-19 12:10:00|8101.8|8095.8|8108.8|8102.8|8111.3|8105.3|8100.5|8094.5|0
1734610500000|2024-12-19 12:15:00|8108.5|8102.5|8113.5|8107.5|8115.3|8109.3|8107|8101|0
1734610800000|2024-12-19 12:20:00|8112.3|8106.3|8112.3|8106.3|8115|8109|8112.3|8106.3|0
1734611100000|2024-12-19 12:25:00|8112|8106|8102.8|8096.8|8112|8106|8102.3|8096.3|0
1734611400000|2024-12-19 12:30:00|8102.5|8096.5|8094.3|8088.3|8102.5|8096.5|8094.3|8088.3|0
1734611700000|2024-12-19 12:35:00|8094|8088|8095.8|8089.8|8096.8|8090.8|8092.8|8086.8|0
1734612000000|2024-12-19 12:40:00|8095.5|8089.5|8094.8|8088.8|8096.3|8090.3|8093|8087|0
1734612300000|2024-12-19 12:45:00|8095|8089|8102.3|8096.3|8102.8|8096.8|8095|8089|0
1734612600000|2024-12-19 12:50:00|8102|8096|8099.3|8093.3|8102.3|8096.3|8094.8|8088.8|0
1734612900000|2024-12-19 12:55:00|8099.8|8093.8|8102.3|8096.3|8103.3|8097.3|8099.5|8093.5|0
1734613200000|2024-12-19 13:00:00|8102|8096|8107.3|8101.3|8108.8|8102.8|8100|8094|0
1734613500000|2024-12-19 13:05:00|8106.8|8100.8|8104.5|8098.5|8107.8|8101.8|8103.3|8097.3|0
1734613800000|2024-12-19 13:10:00|8104.3|8098.3|8107.3|8101.3|8107.3|8101.3|8103.8|8097.8|0
1734614100000|2024-12-19 13:15:00|8107.5|8101.5|8107|8101|8110.8|8104.8|8106|8100|0
1734614400000|2024-12-19 13:20:00|8106.8|8100.8|8115.3|8109.3|8116.8|8110.8|8106.5|8100.5|0
1734614700000|2024-12-19 13:25:00|8114.8|8108.8|8117|8111|8117.3|8111.3|8112.5|8106.5|0
1734615000000|2024-12-19 13:30:00|8117.5|8111.5|8122|8116|8124|8118|8116|8110|0
1734615300000|2024-12-19 13:35:00|8122.3|8116.3|8119.8|8113.8|8122.3|8116.3|8116|8110|0
1734615600000|2024-12-19 13:40:00|8119.3|8113.3|8120|8114|8122.3|8116.3|8117.3|8111.3|0
1734615900000|2024-12-19 13:45:00|8119.8|8113.8|8124.3|8118.3|8125.5|8119.5|8119.3|8113.3|0
1734616200000|2024-12-19 13:50:00|8124|8118|8120.3|8114.3|8124.3|8118.3|8117.5|8111.5|0
1734616500000|2024-12-19 13:55:00|8120|8114|8119.3|8113.3|8122.3|8116.3|8115|8109|0
1734616800000|2024-12-19 14:00:00|8120|8114|8116.3|8110.3|8121.8|8115.8|8114.8|8108.8|0
1734617100000|2024-12-19 14:05:00|8116|8110|8123.3|8117.3|8123.8|8117.8|8116|8110|0
1734617400000|2024-12-19 14:10:00|8123|8117|8123.3|8117.3|8124.8|8118.8|8120.3|8114.3|0
1734617700000|2024-12-19 14:15:00|8123.5|8117.5|8118.3|8112.3|8125|8119|8117.8|8111.8|0
1734618000000|2024-12-19 14:20:00|8119.5|8113.5|8114.8|8108.8|8119.8|8113.8|8114.5|8108.5|0
1734618300000|2024-12-19 14:25:00|8114.3|8108.3|8114|8108|8117.3|8111.3|8113.8|8107.8|0
1734618600000|2024-12-19 14:30:00|8113.8|8107.8|8117.3|8111.3|8118.3|8112.3|8109.5|8103.5|0
1734618900000|2024-12-19 14:35:00|8117.5|8111.5|8107.3|8101.3|8119.5|8113.5|8104|8098|0
1734619200000|2024-12-19 14:40:00|8106.8|8100.8|8099.3|8093.3|8108.8|8102.8|8099.3|8093.3|0
1734619500000|2024-12-19 14:45:00|8099.8|8093.8|8098.3|8092.3|8101.3|8095.3|8095.8|8089.8|0
1734619800000|2024-12-19 14:50:00|8098.5|8092.5|8102.3|8096.3|8104.3|8098.3|8097.3|8091.3|0
1734620100000|2024-12-19 14:55:00|8102.5|8096.5|8105.3|8099.3|8107.5|8101.5|8102.5|8096.5|0
1734620400000|2024-12-19 15:00:00|8106.5|8100.5|8092.5|8086.5|8106.8|8100.8|8092|8086|0
1734620700000|2024-12-19 15:05:00|8092.3|8086.3|8093.5|8087.5|8094.5|8088.5|8088.3|8082.3|0
1734621000000|2024-12-19 15:10:00|8092.5|8086.5|8094.3|8088.3|8098.5|8092.5|8090|8084|0
1734621300000|2024-12-19 15:15:00|8094|8088|8089.3|8083.3|8094.3|8088.3|8088.3|8082.3|0
1734621600000|2024-12-19 15:20:00|8088.3|8082.3|8089.5|8083.5|8090.8|8084.8|8086.8|8080.8|0
1734621900000|2024-12-19 15:25:00|8089.8|8083.8|8086.5|8080.5|8094.3|8088.3|8084.8|8078.8|0
1734622200000|2024-12-19 15:30:00|8087|8081|8093.3|8087.3|8095.8|8089.8|8087|8081|0
1734622500000|2024-12-19 15:35:00|8093.8|8087.8|8096.5|8090.5|8100.3|8094.3|8092|8086|0
1734622800000|2024-12-19 15:40:00|8096.8|8090.8|8107|8101|8109.8|8103.8|8095.3|8089.3|0
1734623100000|2024-12-19 15:45:00|8106.8|8100.8|8106.5|8100.5|8107|8101|8100.5|8094.5|0
1734623400000|2024-12-19 15:50:00|8106.3|8100.3|8107.3|8101.3|8109.8|8103.8|8104.8|8098.8|0
1734623700000|2024-12-19 15:55:00|8107|8101|8102.5|8096.5|8107.8|8101.8|8102.3|8096.3|0
1734624000000|2024-12-19 16:00:00|8102.8|8096.8|8095.3|8089.3|8102.8|8096.8|8095.3|8089.3|0
1734624300000|2024-12-19 16:05:00|8095.8|8089.8|8094.8|8088.8|8098|8092|8093.3|8087.3|0
1734624600000|2024-12-19 16:10:00|8095.3|8089.3|8091.3|8085.3|8096.3|8090.3|8090.3|8084.3|0
1734624900000|2024-12-19 16:15:00|8091|8085|8096|8090|8098.5|8092.5|8091|8085|0
1734625200000|2024-12-19 16:20:00|8096.3|8090.3|8099.8|8093.8|8100.8|8094.8|8094.8|8088.8|0
1734625500000|2024-12-19 16:25:00|8100.3|8094.3|8096|8090|8103.3|8097.3|8094.3|8088.3|0
1734625800000|2024-12-19 16:30:00|8095.8|8089.8|8102.3|8096.3|8104.8|8098.8|8094.3|8088.3|0
1734626100000|2024-12-19 16:35:00|8101.5|8095.5|8112.8|8106.8|8115|8109|8101.5|8095.5|0
1734626400000|2024-12-19 16:40:00|8112.3|8106.3|8112.3|8106.3|8112.8|8106.8|8108.3|8102.3|0
1734626700000|2024-12-19 16:45:00|8111.8|8105.8|8115|8109|8115.3|8109.3|8110.3|8104.3|0
1734627000000|2024-12-19 16:50:00|8114.8|8108.8|8110.3|8104.3|8116|8110|8110|8104|0
1734627300000|2024-12-19 16:55:00|8110.8|8104.8|8111.8|8105.8|8113.8|8107.8|8109.8|8103.8|0
1734627600000|2024-12-19 17:00:00|8111.5|8105.5|8109.8|8103.8|8112.3|8106.3|8108.8|8102.8|0
1734627900000|2024-12-19 17:05:00|8109.5|8103.5|8109.3|8103.3|8113|8107|8108.8|8102.8|0
1734628200000|2024-12-19 17:10:00|8109.5|8103.5|8107.8|8101.8|8109.8|8103.8|8105.5|8099.5|0
1734628500000|2024-12-19 17:15:00|8108|8102|8113.8|8107.8|8114.3|8108.3|8107.8|8101.8|0
1734628800000|2024-12-19 17:20:00|8113.3|8107.3|8108.5|8102.5|8113.8|8107.8|8107.8|8101.8|0
1734629100000|2024-12-19 17:25:00|8108.8|8102.8|8108.8|8102.8|8111|8105|8107.8|8101.8|0
1734629400000|2024-12-19 17:30:00|8109|8103|8110.8|8104.8|8111.8|8105.8|8107.8|8101.8|0
1734629700000|2024-12-19 17:35:00|8110.5|8104.5|8113.5|8107.5|8114|8108|8110|8104|0
1734630000000|2024-12-19 17:40:00|8113.3|8107.3|8115|8109|8116|8110|8112.5|8106.5|0
1734630300000|2024-12-19 17:45:00|8115.3|8109.3|8118.8|8112.8|8120|8114|8115|8109|0
1734630600000|2024-12-19 17:50:00|8118.5|8112.5|8117.8|8111.8|8119.5|8113.5|8116.3|8110.3|0
1734630900000|2024-12-19 17:55:00|8118.3|8112.3|8119.8|8113.8|8122.3|8116.3|8117.8|8111.8|0
1734631200000|2024-12-19 18:00:00|8119.3|8113.3|8113|8107|8119.3|8113.3|8112.3|8106.3|0
1734631500000|2024-12-19 18:05:00|8113.3|8107.3|8122.3|8116.3|8122.8|8116.8|8112.3|8106.3|0
1734631800000|2024-12-19 18:10:00|8122|8116|8123.8|8117.8|8124.3|8118.3|8121.3|8115.3|0
1734632100000|2024-12-19 18:15:00|8123.3|8117.3|8122.5|8116.5|8124.3|8118.3|8120.8|8114.8|0
1734632400000|2024-12-19 18:20:00|8122.3|8116.3|8123.8|8117.8|8124.3|8118.3|8117.8|8111.8|0
1734632700000|2024-12-19 18:25:00|8124.3|8118.3|8127.3|8121.3|8128.3|8122.3|8123.8|8117.8|0
1734633000000|2024-12-19 18:30:00|8127|8121|8127.8|8121.8|8130.3|8124.3|8126.5|8120.5|0
1734633300000|2024-12-19 18:35:00|8128.3|8122.3|8127.8|8121.8|8130|8124|8126.3|8120.3|0
1734633600000|2024-12-19 18:40:00|8127.3|8121.3|8129.3|8123.3|8130.5|8124.5|8127.3|8121.3|0
1734633900000|2024-12-19 18:45:00|8129|8123|8130|8124|8131|8125|8128.8|8122.8|0
1734634200000|2024-12-19 18:50:00|8129.8|8123.8|8127.3|8121.3|8131|8125|8127|8121|0
1734634500000|2024-12-19 18:55:00|8127|8121|8131.8|8125.8|8132.3|8126.3|8126.5|8120.5|0
1734634800000|2024-12-19 19:00:00|8131.3|8125.3|8129.3|8123.3|8133.3|8127.3|8128.8|8122.8|0
1734635100000|2024-12-19 19:05:00|8128.8|8122.8|8126.3|8120.3|8128.8|8122.8|8125.3|8119.3|0
1734635400000|2024-12-19 19:10:00|8126.8|8120.8|8124.3|8118.3|8126.8|8120.8|8123|8117|0
1734635700000|2024-12-19 19:15:00|8124|8118|8126.5|8120.5|8126.8|8120.8|8124|8118|0
1734636000000|2024-12-19 19:20:00|8126.3|8120.3|8131.8|8125.8|8133.3|8127.3|8125.3|8119.3|0
1734636300000|2024-12-19 19:25:00|8131.5|8125.5|8130.3|8124.3|8132.3|8126.3|8127.3|8121.3|0
1734636600000|2024-12-19 19:30:00|8130|8124|8127.5|8121.5|8130|8124|8124.8|8118.8|0
1734636900000|2024-12-19 19:35:00|8127.8|8121.8|8127.3|8121.3|8129.3|8123.3|8127.3|8121.3|0
1734637200000|2024-12-19 19:40:00|8126.8|8120.8|8126.5|8120.5|8127.3|8121.3|8125.8|8119.8|0
1734637500000|2024-12-19 19:45:00|8126.3|8120.3|8126|8120|8128|8122|8124.3|8118.3|0
1734637800000|2024-12-19 19:50:00|8125.8|8119.8|8125.8|8119.8|8129|8123|8125.8|8119.8|0
1734638100000|2024-12-19 19:55:00|8126|8120|8126|8120|8127.3|8121.3|8124.8|8118.8|0
1734638400000|2024-12-19 20:00:00|8126.8|8120.8|8130|8124|8130|8124|8123.5|8117.5|0
1734638700000|2024-12-19 20:05:00|8129.8|8123.8|8125.8|8119.8|8130|8124|8125.8|8119.8|0
1734639000000|2024-12-19 20:10:00|8125.3|8119.3|8125.8|8119.8|8126.3|8120.3|8122.3|8116.3|0
1734639300000|2024-12-19 20:15:00|8125.5|8119.5|8129.3|8123.3|8129.5|8123.5|8125.5|8119.5|0
1734639600000|2024-12-19 20:20:00|8128.8|8122.8|8129.3|8123.3|8129.3|8123.3|8128|8122|0
1734639900000|2024-12-19 20:25:00|8128.8|8122.8|8128.5|8122.5|8129.3|8123.3|8126|8120|0
1734640200000|2024-12-19 20:30:00|8128.8|8122.8|8122.8|8116.8|8129.3|8123.3|8122.8|8116.8|0
1734640500000|2024-12-19 20:35:00|8122.5|8116.5|8125.8|8119.8|8127.8|8121.8|8118.5|8112.5|0
1734640800000|2024-12-19 20:40:00|8125.5|8119.5|8126.8|8120.8|8128.8|8122.8|8121.3|8115.3|0
1734641100000|2024-12-19 20:45:00|8126.3|8120.3|8123.8|8117.8|8127|8121|8122.8|8116.8|0
1734641400000|2024-12-19 20:50:00|8123|8117|8111.3|8105.3|8123|8117|8111|8105|0
1734641700000|2024-12-19 20:55:00|8112.3|8106.3|8114|8108|8117.5|8111.5|8109.5|8103.5|0
1734642000000|2024-12-19 21:00:00|8113.6|8107.6|8120.1|8114.1|8120.1|8114.1|8112.5|8106.5|0
1734642300000|2024-12-19 21:05:00|8119.4|8113.4|8119.3|8113.3|8119.6|8113.6|8114.6|8108.6|0
1734642600000|2024-12-19 21:10:00|8119|8113|8112.3|8106.3|8119.4|8113.4|8111.8|8105.8|0
1734642900000|2024-12-19 21:15:00|8112.5|8106.5|8115.8|8109.8|8120.7|8114.7|8112.4|8106.4|0
1734643200000|2024-12-19 21:20:00|8115.9|8109.9|8119.8|8113.8|8122.6|8116.6|8115.9|8109.9|0
1734643500000|2024-12-19 21:25:00|8119.9|8113.9|8119.4|8113.4|8121.4|8115.4|8118.6|8112.6|0
1734643800000|2024-12-19 21:30:00|8119.3|8113.3|8122.4|8116.4|8122.9|8116.9|8118.6|8112.6|0
1734644100000|2024-12-19 21:35:00|8122.3|8116.3|8125.3|8119.3|8126|8120|8122.3|8116.3|0
1734644400000|2024-12-19 21:40:00|8125.4|8119.4|8124.6|8118.6|8126|8120|8122.9|8116.9|0
1734644700000|2024-12-19 21:45:00|8124.5|8118.5|8126.1|8120.1|8126.2|8120.2|8124.4|8118.4|0
1734645000000|2024-12-19 21:50:00|8126|8120|8125.1|8119.1|8126.9|8120.9|8124.6|8118.6|0
1734645300000|2024-12-19 21:55:00|8124.9|8118.9|8123|8117|8125.2|8119.2|8123|8117|0
1734645600000|2024-12-19 22:00:00|8123.2|8117.2|8124|8118|8124.1|8118.1|8123.2|8117.2|0
1734645900000|2024-12-19 22:05:00|8123.9|8117.9|8124|8118|8124|8118|8123.6|8117.6|0
1734646200000|2024-12-19 22:10:00|8124.1|8118.1|8125|8119|8125.1|8119.1|8124.1|8118.1|0
1734646500000|2024-12-19 22:15:00|8125.1|8119.1|8125.1|8119.1|8125.4|8119.4|8125.1|8119.1|0
1734646800000|2024-12-19 22:20:00|8125.2|8119.2|8125.3|8119.3|8125.3|8119.3|8125.1|8119.1|0
1734647100000|2024-12-19 22:25:00|8125.2|8119.2|8124.6|8118.6|8125.2|8119.2|8124.6|8118.6|0
1734647400000|2024-12-19 22:30:00|8124.5|8118.5|8124.5|8118.5|8125.5|8119.5|8124|8118|0
1734647700000|2024-12-19 22:35:00|8124.4|8118.4|8124.2|8118.2|8124.4|8118.4|8123.6|8117.6|0
1734648000000|2024-12-19 22:40:00|8124.1|8118.1|8124.7|8118.7|8124.9|8118.9|8124|8118|0
1734648300000|2024-12-19 22:45:00|8124.6|8118.6|8123.9|8117.9|8124.6|8118.6|8123.9|8117.9|0
1734648600000|2024-12-19 22:50:00|8124|8118|8124|8118|8124.4|8118.4|8123.4|8117.4|0
1734648900000|2024-12-19 22:55:00|8124.2|8118.2|8125.5|8119.5|8125.8|8119.8|8124.2|8118.2|0
1734649200000|2024-12-19 23:00:00|8127.4|8121.4|8124.2|8118.2|8127.4|8121.4|8123.5|8117.5|0
1734649500000|2024-12-19 23:05:00|8123.6|8117.6|8121.9|8115.9|8125.1|8119.1|8121.5|8115.5|0
1734649800000|2024-12-19 23:10:00|8122|8116|8122.9|8116.9|8123.7|8117.7|8121.7|8115.7|0
1734650100000|2024-12-19 23:15:00|8123|8117|8124.3|8118.3|8124.7|8118.7|8122.8|8116.8|0
1734650400000|2024-12-19 23:20:00|8124.2|8118.2|8123.5|8117.5|8125.6|8119.6|8122.7|8116.7|0
1734650700000|2024-12-19 23:25:00|8123.7|8117.7|8124.3|8118.3|8124.9|8118.9|8123.7|8117.7|0
1734651000000|2024-12-19 23:30:00|8124.4|8118.4|8124|8118|8124.7|8118.7|8121.1|8115.1|0
1734651300000|2024-12-19 23:35:00|8123.9|8117.9|8118.7|8112.7|8124|8118|8117.5|8111.5|0
1734651600000|2024-12-19 23:40:00|8118.6|8112.6|8118.7|8112.7|8118.9|8112.9|8115.5|8109.5|0
1734651900000|2024-12-19 23:45:00|8118.9|8112.9|8117.7|8111.7|8120.9|8114.9|8117.2|8111.2|0
1734652200000|2024-12-19 23:50:00|8117.8|8111.8|8117.6|8111.6|8119.3|8113.3|8117.3|8111.3|0
1734652500000|2024-12-19 23:55:00|8117.7|8111.7|8117.3|8111.3|8117.9|8111.9|8115.5|8109.5|0
1734652800000|2024-12-20 00:00:00|8117.6|8111.6|8116|8110|8119.2|8113.2|8116|8110|0
1734653100000|2024-12-20 00:05:00|8115.8|8109.8|8108.2|8102.2|8116.4|8110.4|8108.2|8102.2|0
1734653400000|2024-12-20 00:10:00|8108.7|8102.7|8108.9|8102.9|8113.1|8107.1|8105.4|8099.4|0
1734653700000|2024-12-20 00:15:00|8108.8|8102.8|8101.8|8095.8|8109.9|8103.9|8096.7|8090.7|0
1734654000000|2024-12-20 00:20:00|8101.9|8095.9|8103.8|8097.8|8104.6|8098.6|8101.6|8095.6|0
1734654300000|2024-12-20 00:25:00|8103.4|8097.4|8104.2|8098.2|8105.2|8099.2|8103.3|8097.3|0
1734654600000|2024-12-20 00:30:00|8104.3|8098.3|8107|8101|8107.2|8101.2|8103.7|8097.7|0
1734654900000|2024-12-20 00:35:00|8106.5|8100.5|8104.1|8098.1|8107.5|8101.5|8100.3|8094.3|0
1734655200000|2024-12-20 00:40:00|8104.2|8098.2|8102|8096|8107.1|8101.1|8102|8096|0
1734655500000|2024-12-20 00:45:00|8102.1|8096.1|8101.5|8095.5|8104.1|8098.1|8097.4|8091.4|0
1734655800000|2024-12-20 00:50:00|8101.1|8095.1|8097.4|8091.4|8102.2|8096.2|8096.7|8090.7|0
1734656100000|2024-12-20 00:55:00|8097.6|8091.6|8097.5|8091.5|8101.1|8095.1|8096.1|8090.1|0
1734656400000|2024-12-20 01:00:00|8097.1|8091.1|8103.8|8097.8|8106|8100|8097.1|8091.1|0
1734656700000|2024-12-20 01:05:00|8103.5|8097.5|8099.5|8093.5|8104|8098|8099.3|8093.3|0
1734657000000|2024-12-20 01:10:00|8099.3|8093.3|8100.3|8094.3|8102.5|8096.5|8099|8093|0
1734657300000|2024-12-20 01:15:00|8100.5|8094.5|8101|8095|8103.8|8097.8|8100.5|8094.5|0
1734657600000|2024-12-20 01:20:00|8101.3|8095.3|8103.8|8097.8|8104.3|8098.3|8099.3|8093.3|0
1734657900000|2024-12-20 01:25:00|8104|8098|8107|8101|8107|8101|8103|8097|0
1734658200000|2024-12-20 01:30:00|8107.8|8101.8|8112.8|8106.8|8115|8109|8107.8|8101.8|0
1734658500000|2024-12-20 01:35:00|8112.5|8106.5|8110|8104|8113.3|8107.3|8108.3|8102.3|0
1734658800000|2024-12-20 01:40:00|8110.3|8104.3|8093|8087|8110.5|8104.5|8093|8087|0
1734659100000|2024-12-20 01:45:00|8092.3|8086.3|8088|8082|8092.3|8086.3|8088|8082|0
1734659400000|2024-12-20 01:50:00|8088.3|8082.3|8088.5|8082.5|8091.8|8085.8|8088|8082|0
1734659700000|2024-12-20 01:55:00|8088.3|8082.3|8076.8|8070.8|8088.8|8082.8|8076.3|8070.3|0
1734660000000|2024-12-20 02:00:00|8076.5|8070.5|8082|8076|8082.5|8076.5|8073|8067|0
1734660300000|2024-12-20 02:05:00|8081.8|8075.8|8079|8073|8083.8|8077.8|8078.5|8072.5|0
1734660600000|2024-12-20 02:10:00|8079.3|8073.3|8076.8|8070.8|8081.8|8075.8|8076.8|8070.8|0
1734660900000|2024-12-20 02:15:00|8077|8071|8078.3|8072.3|8079|8073|8076|8070|0
1734661200000|2024-12-20 02:20:00|8078|8072|8078.3|8072.3|8081|8075|8077.8|8071.8|0
1734661500000|2024-12-20 02:25:00|8079.3|8073.3|8083.5|8077.5|8084|8078|8079.3|8073.3|0
1734661800000|2024-12-20 02:30:00|8083.8|8077.8|8080.5|8074.5|8083.8|8077.8|8079.3|8073.3|0
1734662100000|2024-12-20 02:35:00|8080.8|8074.8|8084|8078|8084|8078|8079.3|8073.3|0
1734662400000|2024-12-20 02:40:00|8083.3|8077.3|8085.5|8079.5|8085.5|8079.5|8082|8076|0
1734662700000|2024-12-20 02:45:00|8085.8|8079.8|8087.5|8081.5|8089.3|8083.3|8085.8|8079.8|0
1734663000000|2024-12-20 02:50:00|8087.8|8081.8|8089.5|8083.5|8090|8084|8087.5|8081.5|0
1734663300000|2024-12-20 02:55:00|8089|8083|8088.8|8082.8|8089.8|8083.8|8088|8082|0
1734663600000|2024-12-20 03:00:00|8089|8083|8084.8|8078.8|8090|8084|8084.5|8078.5|0
1734663900000|2024-12-20 03:05:00|8085.5|8079.5|8082.8|8076.8|8085.8|8079.8|8082.5|8076.5|0
1734664200000|2024-12-20 03:10:00|8082.5|8076.5|8082.8|8076.8|8084.5|8078.5|8081.8|8075.8|0
1734664500000|2024-12-20 03:15:00|8082.5|8076.5|8083.5|8077.5|8084.3|8078.3|8082.5|8076.5|0
1734664800000|2024-12-20 03:20:00|8083.3|8077.3|8087.8|8081.8|8088|8082|8083.3|8077.3|0
1734665100000|2024-12-20 03:25:00|8087.5|8081.5|8084.3|8078.3|8087.5|8081.5|8084.3|8078.3|0
1734665400000|2024-12-20 03:30:00|8084.8|8078.8|8080.5|8074.5|8085|8079|8080|8074|0
1734665700000|2024-12-20 03:35:00|8079.8|8073.8|8077.5|8071.5|8080.3|8074.3|8077.5|8071.5|0
1734666000000|2024-12-20 03:40:00|8077.8|8071.8|8072.3|8066.3|8079.8|8073.8|8072|8066|0
1734666300000|2024-12-20 03:45:00|8072.5|8066.5|8072.3|8066.3|8073.8|8067.8|8070.8|8064.8|0
1734666600000|2024-12-20 03:50:00|8072.8|8066.8|8071.8|8065.8|8075|8069|8071.5|8065.5|0
1734666900000|2024-12-20 03:55:00|8072|8066|8072.8|8066.8|8075.8|8069.8|8071|8065|0
1734667200000|2024-12-20 04:00:00|8073|8067|8082.5|8076.5|8082.5|8076.5|8073|8067|0
1734667500000|2024-12-20 04:05:00|8081|8075|8083.8|8077.8|8083.8|8077.8|8079.5|8073.5|0
1734667800000|2024-12-20 04:10:00|8084.3|8078.3|8084.3|8078.3|8085.3|8079.3|8083.8|8077.8|0
1734668100000|2024-12-20 04:15:00|8084|8078|8080.8|8074.8|8084.5|8078.5|8079.5|8073.5|0
1734668400000|2024-12-20 04:20:00|8080.5|8074.5|8080.8|8074.8|8080.8|8074.8|8079.3|8073.3|0
1734668700000|2024-12-20 04:25:00|8080.3|8074.3|8081.3|8075.3|8082|8076|8078.3|8072.3|0
1734669000000|2024-12-20 04:30:00|8081|8075|8080.8|8074.8|8081.3|8075.3|8080|8074|0
1734669300000|2024-12-20 04:35:00|8080.3|8074.3|8081.3|8075.3|8082.8|8076.8|8080.3|8074.3|0
1734669600000|2024-12-20 04:40:00|8081.5|8075.5|8079.5|8073.5|8083.3|8077.3|8079.3|8073.3|0
1734669900000|2024-12-20 04:45:00|8079.3|8073.3|8085.8|8079.8|8085.8|8079.8|8079.3|8073.3|0
1734670200000|2024-12-20 04:50:00|8085.5|8079.5|8089|8083|8089|8083|8085.5|8079.5|0
1734670500000|2024-12-20 04:55:00|8089.3|8083.3|8090.5|8084.5|8091|8085|8088.8|8082.8|0
1734670800000|2024-12-20 05:00:00|8090.8|8084.8|8089.8|8083.8|8091.3|8085.3|8088|8082|0
1734671100000|2024-12-20 05:05:00|8089.5|8083.5|8091.5|8085.5|8092.3|8086.3|8088.5|8082.5|0
1734671400000|2024-12-20 05:10:00|8091.3|8085.3|8092|8086|8092.8|8086.8|8089.5|8083.5|0
1734671700000|2024-12-20 05:15:00|8091.5|8085.5|8089.3|8083.3|8091.8|8085.8|8087.3|8081.3|0
1734672000000|2024-12-20 05:20:00|8089.8|8083.8|8092|8086|8093.8|8087.8|8089.8|8083.8|0
1734672300000|2024-12-20 05:25:00|8091.3|8085.3|8088.8|8082.8|8091.3|8085.3|8088.5|8082.5|0
1734672600000|2024-12-20 05:30:00|8088.5|8082.5|8088|8082|8089.3|8083.3|8087.8|8081.8|0
1734672900000|2024-12-20 05:35:00|8087.8|8081.8|8088.5|8082.5|8088.8|8082.8|8087.5|8081.5|0
1734673200000|2024-12-20 05:40:00|8088.8|8082.8|8092.5|8086.5|8094.8|8088.8|8088.5|8082.5|0
1734673500000|2024-12-20 05:45:00|8092|8086|8091.5|8085.5|8094|8088|8090.5|8084.5|0
1734673800000|2024-12-20 05:50:00|8091.8|8085.8|8092.5|8086.5|8092.5|8086.5|8091.5|8085.5|0
1734674100000|2024-12-20 05:55:00|8092.8|8086.8|8092.3|8086.3|8092.8|8086.8|8091.5|8085.5|0
1734674400000|2024-12-20 06:00:00|8092.5|8086.5|8093.5|8087.5|8095|8089|8092|8086|0
1734674700000|2024-12-20 06:05:00|8093.3|8087.3|8088.3|8082.3|8094.5|8088.5|8087.5|8081.5|0
1734675000000|2024-12-20 06:10:00|8088|8082|8089|8083|8089|8083|8086.3|8080.3|0
1734675300000|2024-12-20 06:15:00|8089.3|8083.3|8090.8|8084.8|8091.3|8085.3|8089.3|8083.3|0
1734675600000|2024-12-20 06:20:00|8091|8085|8092.3|8086.3|8092.3|8086.3|8089.8|8083.8|0
1734675900000|2024-12-20 06:25:00|8091.8|8085.8|8092.8|8086.8|8093|8087|8091.5|8085.5|0
1734676200000|2024-12-20 06:30:00|8093|8087|8092.8|8086.8|8093.8|8087.8|8092.3|8086.3|0
1734676500000|2024-12-20 06:35:00|8092.5|8086.5|8093.5|8087.5|8096|8090|8092.5|8086.5|0
1734676800000|2024-12-20 06:40:00|8094|8088|8093.5|8087.5|8095.3|8089.3|8092|8086|0
1734677100000|2024-12-20 06:45:00|8093.3|8087.3|8093.3|8087.3|8095|8089|8093|8087|0
1734677400000|2024-12-20 06:50:00|8093|8087|8095|8089|8095.8|8089.8|8093|8087|0
1734677700000|2024-12-20 06:55:00|8095.3|8089.3|8097.5|8091.5|8098.3|8092.3|8094.3|8088.3|0
1734678000000|2024-12-20 07:00:00|8097.3|8091.3|8097.5|8091.5|8101.5|8095.5|8095.8|8089.8|0
1734678300000|2024-12-20 07:05:00|8097.3|8091.3|8098|8092|8099|8093|8096|8090|0
1734678600000|2024-12-20 07:10:00|8098.3|8092.3|8093.5|8087.5|8098.5|8092.5|8093|8087|0
1734678900000|2024-12-20 07:15:00|8094.5|8088.5|8091|8085|8096.5|8090.5|8089|8083|0
1734679200000|2024-12-20 07:20:00|8091.3|8085.3|8090.5|8084.5|8093.5|8087.5|8089.5|8083.5|0
1734679500000|2024-12-20 07:25:00|8090|8084|8091.5|8085.5|8092.8|8086.8|8089.5|8083.5|0
1734679800000|2024-12-20 07:30:00|8091.3|8085.3|8088|8082|8092|8086|8087|8081|0
1734680100000|2024-12-20 07:35:00|8087.5|8081.5|8090.8|8084.8|8091.8|8085.8|8087.5|8081.5|0
1734680400000|2024-12-20 07:40:00|8090|8084|8091|8085|8092.8|8086.8|8089|8083|0
1734680700000|2024-12-20 07:45:00|8090.5|8084.5|8088.5|8082.5|8093|8087|8088.5|8082.5|0
1734681000000|2024-12-20 07:50:00|8088.3|8082.3|8086.5|8080.5|8089|8083|8084|8078|0
1734681300000|2024-12-20 07:55:00|8086|8080|8087.8|8081.8|8094|8088|8085|8079|0
1734681600000|2024-12-20 08:00:00|8088.5|8082.5|8077.5|8071.5|8088.5|8082.5|8074.5|8068.5|0
1734681900000|2024-12-20 08:05:00|8078|8072|8079.3|8073.3|8079.3|8073.3|8067.8|8061.8|0
1734682200000|2024-12-20 08:10:00|8078.5|8072.5|8074.5|8068.5|8081.5|8075.5|8074.5|8068.5|0
1734682500000|2024-12-20 08:15:00|8074.8|8068.8|8070.3|8064.3|8077.5|8071.5|8068.5|8062.5|0
1734682800000|2024-12-20 08:20:00|8070.5|8064.5|8072.5|8066.5|8080.3|8074.3|8070.5|8064.5|0
1734683100000|2024-12-20 08:25:00|8073|8067|8073|8067|8074.8|8068.8|8068.3|8062.3|0
1734683400000|2024-12-20 08:30:00|8072.8|8066.8|8062.5|8056.5|8072.8|8066.8|8062|8056|0
1734683700000|2024-12-20 08:35:00|8062.3|8056.3|8055|8049|8065.3|8059.3|8055|8049|0
1734684000000|2024-12-20 08:40:00|8055.5|8049.5|8047.5|8041.5|8057|8051|8046.5|8040.5|0
1734684300000|2024-12-20 08:45:00|8047.8|8041.8|8050.5|8044.5|8051|8045|8046|8040|0
1734684600000|2024-12-20 08:50:00|8050.8|8044.8|8050.3|8044.3|8053.8|8047.8|8048|8042|0
1734684900000|2024-12-20 08:55:00|8050|8044|8048|8042|8050.3|8044.3|8046.3|8040.3|0
1734685200000|2024-12-20 09:00:00|8049|8043|8044.5|8038.5|8052.5|8046.5|8044.5|8038.5|0
1734685500000|2024-12-20 09:05:00|8044.8|8038.8|8044.3|8038.3|8047.5|8041.5|8040.8|8034.8|0
1734685800000|2024-12-20 09:10:00|8045.3|8039.3|8044.3|8038.3|8049|8043|8041|8035|0
1734686100000|2024-12-20 09:15:00|8044.5|8038.5|8054|8048|8054.8|8048.8|8044.3|8038.3|0
1734686400000|2024-12-20 09:20:00|8053.8|8047.8|8052.5|8046.5|8054.5|8048.5|8049.8|8043.8|0
1734686700000|2024-12-20 09:25:00|8051.8|8045.8|8057|8051|8057|8051|8051|8045|0
1734687000000|2024-12-20 09:30:00|8056.8|8050.8|8061.5|8055.5|8064.5|8058.5|8056.8|8050.8|0
1734687300000|2024-12-20 09:35:00|8062|8056|8063.3|8057.3|8063.5|8057.5|8057|8051|0
1734687600000|2024-12-20 09:40:00|8063|8057|8059.8|8053.8|8065.8|8059.8|8059.8|8053.8|0
1734687900000|2024-12-20 09:45:00|8059.5|8053.5|8055.8|8049.8|8062|8056|8055.8|8049.8|0
1734688200000|2024-12-20 09:50:00|8055.5|8049.5|8054.8|8048.8|8056.3|8050.3|8051.5|8045.5|0
1734688500000|2024-12-20 09:55:00|8055.3|8049.3|8057.5|8051.5|8060.8|8054.8|8050.3|8044.3|0
1734688800000|2024-12-20 10:00:00|8058|8052|8062|8056|8063.8|8057.8|8058|8052|0
1734689100000|2024-12-20 10:05:00|8062.3|8056.3|8054.8|8048.8|8062.3|8056.3|8054.5|8048.5|0
1734689400000|2024-12-20 10:10:00|8055.5|8049.5|8032.5|8026.5|8064|8058|8027.5|8021.5|0
1734689700000|2024-12-20 10:15:00|8031.8|8025.8|8033|8027|8038.8|8032.8|8031|8025|0
1734690000000|2024-12-20 10:20:00|8032.8|8026.8|8027|8021|8032.8|8026.8|8022.3|8016.3|0
1734690300000|2024-12-20 10:25:00|8026.5|8020.5|8025.5|8019.5|8032|8026|8024.8|8018.8|0
1734690600000|2024-12-20 10:30:00|8024.5|8018.5|8026.3|8020.3|8028.3|8022.3|8024|8018|0
1734690900000|2024-12-20 10:35:00|8026.8|8020.8|8023|8017|8026.8|8020.8|8021.3|8015.3|0
1734691200000|2024-12-20 10:40:00|8023.3|8017.3|8019|8013|8024.5|8018.5|8015.5|8009.5|0
1734691500000|2024-12-20 10:45:00|8019.3|8013.3|8018|8012|8020|8014|8013|8007|0
1734691800000|2024-12-20 10:50:00|8017.5|8011.5|8025|8019|8028.5|8022.5|8016|8010|0
1734692100000|2024-12-20 10:55:00|8024|8018|8023.8|8017.8|8030.3|8024.3|8023.5|8017.5|0
1734692400000|2024-12-20 11:00:00|8024|8018|8023.8|8017.8|8031.3|8025.3|8021|8015|0
1734692700000|2024-12-20 11:05:00|8023|8017|8026.8|8020.8|8031.3|8025.3|8022.5|8016.5|0
1734693000000|2024-12-20 11:10:00|8027.3|8021.3|8029|8023|8030.5|8024.5|8024.3|8018.3|0
1734693300000|2024-12-20 11:15:00|8028.8|8022.8|8028.5|8022.5|8031.3|8025.3|8027.5|8021.5|0
1734693600000|2024-12-20 11:20:00|8028.3|8022.3|8024|8018|8029.8|8023.8|8023.3|8017.3|0
1734693900000|2024-12-20 11:25:00|8023.8|8017.8|8030.3|8024.3|8030.8|8024.8|8022.5|8016.5|0
1734694200000|2024-12-20 11:30:00|8030.5|8024.5|8031.5|8025.5|8032.5|8026.5|8028.5|8022.5|0
1734694500000|2024-12-20 11:35:00|8031.3|8025.3|8029.5|8023.5|8033.8|8027.8|8029.3|8023.3|0
1734694800000|2024-12-20 11:40:00|8029.8|8023.8|8029.3|8023.3|8031.8|8025.8|8027.3|8021.3|0
1734695100000|2024-12-20 11:45:00|8029|8023|8036|8030|8036.3|8030.3|8028|8022|0
1734695400000|2024-12-20 11:50:00|8036.3|8030.3|8030.5|8024.5|8037.5|8031.5|8029.8|8023.8|0
1734695700000|2024-12-20 11:55:00|8030.3|8024.3|8028.3|8022.3|8033.3|8027.3|8028.3|8022.3|0
1734696000000|2024-12-20 12:00:00|8029.5|8023.5|8035.8|8029.8|8035.8|8029.8|8027.3|8021.3|0
1734696300000|2024-12-20 12:05:00|8035.5|8029.5|8031|8025|8036.5|8030.5|8030|8024|0
1734696600000|2024-12-20 12:10:00|8031.5|8025.5|8028.5|8022.5|8032.3|8026.3|8027.8|8021.8|0
1734696900000|2024-12-20 12:15:00|8028|8022|8021.8|8015.8|8029|8023|8020.5|8014.5|0
1734697200000|2024-12-20 12:20:00|8022|8016|8023|8017|8025|8019|8020.5|8014.5|0
1734697500000|2024-12-20 12:25:00|8022.8|8016.8|8022.8|8016.8|8025.8|8019.8|8020.5|8014.5|0
1734697800000|2024-12-20 12:30:00|8022.5|8016.5|8024.5|8018.5|8028.5|8022.5|8019.3|8013.3|0
1734698100000|2024-12-20 12:35:00|8024.3|8018.3|8028.3|8022.3|8028.3|8022.3|8024.3|8018.3|0
1734698400000|2024-12-20 12:40:00|8028|8022|8034.5|8028.5|8035.8|8029.8|8027|8021|0
1734698700000|2024-12-20 12:45:00|8034.8|8028.8|8036.5|8030.5|8039.5|8033.5|8034.3|8028.3|0
1734699000000|2024-12-20 12:50:00|8036.3|8030.3|8037|8031|8038|8032|8032.3|8026.3|0
1734699300000|2024-12-20 12:55:00|8036.8|8030.8|8037.5|8031.5|8040.8|8034.8|8035.3|8029.3|0
1734699600000|2024-12-20 13:00:00|8037|8031|8034|8028|8037.3|8031.3|8030.3|8024.3|0
1734699900000|2024-12-20 13:05:00|8033.5|8027.5|8027.3|8021.3|8033.8|8027.8|8027.3|8021.3|0
1734700200000|2024-12-20 13:10:00|8027|8021|8029.5|8023.5|8029.8|8023.8|8026|8020|0
1734700500000|2024-12-20 13:15:00|8028.8|8022.8|8028.8|8022.8|8029|8023|8023.5|8017.5|0
1734700800000|2024-12-20 13:20:00|8028.5|8022.5|8025|8019|8028.5|8022.5|8022.8|8016.8|0
1734701100000|2024-12-20 13:25:00|8024.5|8018.5|8019.3|8013.3|8026.3|8020.3|8019|8013|0
1734701400000|2024-12-20 13:30:00|8019|8013|8029.3|8023.3|8037.5|8031.5|8019|8013|0
1734701700000|2024-12-20 13:35:00|8029.8|8023.8|8029.3|8023.3|8034.5|8028.5|8027.5|8021.5|0
1734702000000|2024-12-20 13:40:00|8029.5|8023.5|8025|8019|8031.3|8025.3|8023|8017|0
1734702300000|2024-12-20 13:45:00|8024.8|8018.8|8018.3|8012.3|8024.8|8018.8|8018.3|8012.3|0
1734702600000|2024-12-20 13:50:00|8018|8012|8004.5|7998.5|8018|8012|7997.3|7991.3|0
1734702900000|2024-12-20 13:55:00|8004.3|7998.3|8006|8000|8007|8001|8002.5|7996.5|0
1734703200000|2024-12-20 14:00:00|8005.8|7999.8|8012.3|8006.3|8013.5|8007.5|8002.8|7996.8|0
1734703500000|2024-12-20 14:05:00|8011.8|8005.8|8009.3|8003.3|8012.8|8006.8|8005.3|7999.3|0
1734703800000|2024-12-20 14:10:00|8009|8003|8009|8003|8011.5|8005.5|8007.3|8001.3|0
1734704100000|2024-12-20 14:15:00|8008.8|8002.8|8008.8|8002.8|8010.5|8004.5|8005.8|7999.8|0
1734704400000|2024-12-20 14:20:00|8009|8003|8006.8|8000.8|8010.3|8004.3|8005|7999|0
1734704700000|2024-12-20 14:25:00|8007|8001|8011.8|8005.8|8013|8007|8005.8|7999.8|0
1734705000000|2024-12-20 14:30:00|8013.3|8007.3|8031.5|8025.5|8035.8|8029.8|8012.3|8006.3|0
1734705300000|2024-12-20 14:35:00|8032|8026|8039|8033|8040|8034|8031.5|8025.5|0
1734705600000|2024-12-20 14:40:00|8038.5|8032.5|8037.5|8031.5|8040.8|8034.8|8034|8028|0
1734705900000|2024-12-20 14:45:00|8037.8|8031.8|8039.5|8033.5|8040.8|8034.8|8031.5|8025.5|0
1734706200000|2024-12-20 14:50:00|8039.3|8033.3|8049.3|8043.3|8052.3|8046.3|8035.8|8029.8|0
1734706500000|2024-12-20 14:55:00|8049.8|8043.8|8045.3|8039.3|8051.8|8045.8|8043.5|8037.5|0
1734706800000|2024-12-20 15:00:00|8046.5|8040.5|8055.8|8049.8|8056|8050|8046|8040|0
1734707100000|2024-12-20 15:05:00|8055.5|8049.5|8061.5|8055.5|8062|8056|8054.8|8048.8|0
1734707400000|2024-12-20 15:10:00|8061|8055|8068.5|8062.5|8068.8|8062.8|8058.5|8052.5|0
1734707700000|2024-12-20 15:15:00|8068.3|8062.3|8072.3|8066.3|8072.8|8066.8|8066|8060|0
1734708000000|2024-12-20 15:20:00|8072|8066|8073.8|8067.8|8075.8|8069.8|8071.3|8065.3|0
1734708300000|2024-12-20 15:25:00|8074.3|8068.3|8081|8075|8081.5|8075.5|8072.8|8066.8|0
1734708600000|2024-12-20 15:30:00|8080.8|8074.8|8084.5|8078.5|8087.8|8081.8|8080.8|8074.8|0
1734708900000|2024-12-20 15:35:00|8084|8078|8090.8|8084.8|8091.8|8085.8|8083.3|8077.3|0
1734709200000|2024-12-20 15:40:00|8091|8085|8092.3|8086.3|8093.8|8087.8|8089.3|8083.3|0
1734709500000|2024-12-20 15:45:00|8092.8|8086.8|8095.5|8089.5|8095.8|8089.8|8088.3|8082.3|0
1734709800000|2024-12-20 15:50:00|8095.8|8089.8|8102.8|8096.8|8103.3|8097.3|8094|8088|0
1734710100000|2024-12-20 15:55:00|8102.5|8096.5|8096.5|8090.5|8103|8097|8094.8|8088.8|0
1734710400000|2024-12-20 16:00:00|8096|8090|8099.3|8093.3|8099.3|8093.3|8093.5|8087.5|0
1734710700000|2024-12-20 16:05:00|8099.8|8093.8|8096.3|8090.3|8100.3|8094.3|8094|8088|0
1734711000000|2024-12-20 16:10:00|8096.8|8090.8|8099.8|8093.8|8100.5|8094.5|8095.3|8089.3|0
1734711300000|2024-12-20 16:15:00|8099.3|8093.3|8104.5|8098.5|8105.8|8099.8|8097.5|8091.5|0
1734711600000|2024-12-20 16:20:00|8104.8|8098.8|8096.8|8090.8|8104.8|8098.8|8096.3|8090.3|0
1734711900000|2024-12-20 16:25:00|8096.5|8090.5|8090.3|8084.3|8101.5|8095.5|8089.5|8083.5|0
1734712200000|2024-12-20 16:30:00|8089.8|8083.8|8079.5|8073.5|8090.5|8084.5|8069.3|8063.3|0
1734712500000|2024-12-20 16:35:00|8078.8|8072.8|8095.8|8089.8|8095.8|8089.8|8078.8|8072.8|0
1734712800000|2024-12-20 16:40:00|8095.5|8089.5|8098.8|8092.8|8101.3|8095.3|8095|8089|0
1734713100000|2024-12-20 16:45:00|8098|8092|8098.3|8092.3|8098.8|8092.8|8092.8|8086.8|0
1734713400000|2024-12-20 16:50:00|8099.3|8093.3|8095.8|8089.8|8100.3|8094.3|8093.8|8087.8|0
1734713700000|2024-12-20 16:55:00|8096|8090|8101.3|8095.3|8102.3|8096.3|8095.3|8089.3|0
1734714000000|2024-12-20 17:00:00|8101.5|8095.5|8097|8091|8101.5|8095.5|8096.5|8090.5|0
1734714300000|2024-12-20 17:05:00|8096.8|8090.8|8095.3|8089.3|8097.3|8091.3|8092|8086|0
1734714600000|2024-12-20 17:10:00|8095.8|8089.8|8098.3|8092.3|8099.8|8093.8|8094.8|8088.8|0
1734714900000|2024-12-20 17:15:00|8098|8092|8097.3|8091.3|8098|8092|8094.5|8088.5|0
1734715200000|2024-12-20 17:20:00|8097.5|8091.5|8096.8|8090.8|8100.5|8094.5|8095.3|8089.3|0
1734715500000|2024-12-20 17:25:00|8096.3|8090.3|8099.3|8093.3|8100.8|8094.8|8094|8088|0
1734715800000|2024-12-20 17:30:00|8099|8093|8091|8085|8099.5|8093.5|8088.3|8082.3|0
1734716100000|2024-12-20 17:35:00|8090.8|8084.8|8097|8091|8099.3|8093.3|8089.5|8083.5|0
1734716400000|2024-12-20 17:40:00|8097.5|8091.5|8096|8090|8099|8093|8094|8088|0
1734716700000|2024-12-20 17:45:00|8095.8|8089.8|8097.3|8091.3|8097.8|8091.8|8093|8087|0
1734717000000|2024-12-20 17:50:00|8097.5|8091.5|8094.5|8088.5|8097.8|8091.8|8091|8085|0
1734717300000|2024-12-20 17:55:00|8093.8|8087.8|8095.8|8089.8|8097.5|8091.5|8093.8|8087.8|0
1734717600000|2024-12-20 18:00:00|8095.5|8089.5|8090.5|8084.5|8095.5|8089.5|8090.3|8084.3|0
1734717900000|2024-12-20 18:05:00|8090.3|8084.3|8091.3|8085.3|8094.8|8088.8|8089.5|8083.5|0
1734718200000|2024-12-20 18:10:00|8091|8085|8093|8087|8093.3|8087.3|8090.5|8084.5|0
1734718500000|2024-12-20 18:15:00|8092.8|8086.8|8093.5|8087.5|8093.8|8087.8|8087.8|8081.8|0
1734718800000|2024-12-20 18:20:00|8093|8087|8091|8085|8093.8|8087.8|8088.8|8082.8|0
1734719100000|2024-12-20 18:25:00|8090.8|8084.8|8089.5|8083.5|8094|8088|8088.3|8082.3|0
1734719400000|2024-12-20 18:30:00|8089.8|8083.8|8092.3|8086.3|8094.3|8088.3|8089.5|8083.5|0
1734719700000|2024-12-20 18:35:00|8092.5|8086.5|8091.3|8085.3|8095.8|8089.8|8090.3|8084.3|0
1734720000000|2024-12-20 18:40:00|8091.5|8085.5|8093|8087|8094|8088|8091|8085|0
1734720300000|2024-12-20 18:45:00|8092.3|8086.3|8090|8084|8093|8087|8089.5|8083.5|0
1734720600000|2024-12-20 18:50:00|8089.8|8083.8|8096|8090|8096.3|8090.3|8088.8|8082.8|0
1734720900000|2024-12-20 18:55:00|8096.3|8090.3|8090.5|8084.5|8098.8|8092.8|8090|8084|0
1734721200000|2024-12-20 19:00:00|8090|8084|8090|8084|8092|8086|8089.3|8083.3|0
1734721500000|2024-12-20 19:05:00|8089.8|8083.8|8092|8086|8093|8087|8089.3|8083.3|0
1734721800000|2024-12-20 19:10:00|8092.3|8086.3|8089.8|8083.8|8093|8087|8089|8083|0
1734722100000|2024-12-20 19:15:00|8090|8084|8094|8088|8095|8089|8089.5|8083.5|0
1734722400000|2024-12-20 19:20:00|8093.8|8087.8|8095.5|8089.5|8096.3|8090.3|8091.8|8085.8|0
1734722700000|2024-12-20 19:25:00|8095.8|8089.8|8100.3|8094.3|8100.8|8094.8|8095.8|8089.8|0
1734723000000|2024-12-20 19:30:00|8100|8094|8104.3|8098.3|8105.3|8099.3|8099.5|8093.5|0
1734723300000|2024-12-20 19:35:00|8103.8|8097.8|8101.5|8095.5|8104.3|8098.3|8101.3|8095.3|0
1734723600000|2024-12-20 19:40:00|8102|8096|8102.5|8096.5|8103|8097|8100.8|8094.8|0
1734723900000|2024-12-20 19:45:00|8102.3|8096.3|8097.8|8091.8|8102.8|8096.8|8097.8|8091.8|0
1734724200000|2024-12-20 19:50:00|8098|8092|8097|8091|8099.3|8093.3|8095.5|8089.5|0
1734724500000|2024-12-20 19:55:00|8097.3|8091.3|8095.8|8089.8|8098|8092|8094.8|8088.8|0
1734724800000|2024-12-20 20:00:00|8096.5|8090.5|8094.3|8088.3|8097.8|8091.8|8093.3|8087.3|0
1734725100000|2024-12-20 20:05:00|8094.8|8088.8|8091.3|8085.3|8096|8090|8091.3|8085.3|0
1734725400000|2024-12-20 20:10:00|8091|8085|8091|8085|8093|8087|8088.5|8082.5|0
1734725700000|2024-12-20 20:15:00|8090.5|8084.5|8090|8084|8092.3|8086.3|8088.8|8082.8|0
1734726000000|2024-12-20 20:20:00|8089.8|8083.8|8086.5|8080.5|8090.3|8084.3|8084.8|8078.8|0
1734726300000|2024-12-20 20:25:00|8086|8080|8085.3|8079.3|8089.5|8083.5|8084.8|8078.8|0
1734726600000|2024-12-20 20:30:00|8085|8079|8070.8|8064.8|8085.3|8079.3|8070.8|8064.8|0
1734726900000|2024-12-20 20:35:00|8070.5|8064.5|8079|8073|8083.3|8077.3|8070.3|8064.3|0
1734727200000|2024-12-20 20:40:00|8079.5|8073.5|8072.8|8066.8|8081.8|8075.8|8072.5|8066.5|0
1734727500000|2024-12-20 20:45:00|8073|8067|8070.8|8064.8|8076|8070|8067.8|8061.8|0
1734727800000|2024-12-20 20:50:00|8070.5|8064.5|8066.5|8060.5|8070.8|8064.8|8064.8|8058.8|0
1734728100000|2024-12-20 20:55:00|8067|8061|8067.8|8061.8|8070.3|8064.3|8065.3|8059.3|0
1734728400000|2024-12-20 21:00:00|8069.3|8063.3|8078.5|8072.5|8085.2|8079.2|8066.8|8060.8|0
1734728700000|2024-12-20 21:05:00|8078.2|8072.2|8061.4|8055.4|8079.3|8073.3|8061|8055|0
1734729000000|2024-12-20 21:10:00|8061|8055|8067|8061|8067|8061|8059.1|8053.1|0
1734729300000|2024-12-20 21:15:00|8066.8|8060.8|8062.1|8056.1|8069|8063|8062|8056|0
1734729600000|2024-12-20 21:20:00|8062|8056|8062.6|8056.6|8065.1|8059.1|8060.8|8054.8|0
1734729900000|2024-12-20 21:25:00|8062.5|8056.5|8056.6|8050.6|8062.7|8056.7|8056.6|8050.6|0
1734730200000|2024-12-20 21:30:00|8057|8051|8060.7|8054.7|8060.7|8054.7|8054.1|8048.1|0
1734730500000|2024-12-20 21:35:00|8060.8|8054.8|8060.7|8054.7|8062|8056|8057.6|8051.6|0
1734730800000|2024-12-20 21:40:00|8060.9|8054.9|8061.3|8055.3|8064|8058|8059.6|8053.6|0
1734731100000|2024-12-20 21:45:00|8061.5|8055.5|8060.6|8054.6|8063.6|8057.6|8060|8054|0
1734731400000|2024-12-20 21:50:00|8060.5|8054.5|8062.6|8056.6|8062.9|8056.9|8060.1|8054.1|0
1734731700000|2024-12-20 21:55:00|8062.7|8056.7|8062|8056|8062.9|8056.9|8060.2|8054.2|0
1734765900000|2024-12-21 07:25:00|8063|8057|8063|8057|8063|8057|8063|8057|0
1734766500000|2024-12-21 07:35:00|8063.5|8056.5|8063.5|8056.5|8063.5|8056.5|8063.5|8056.5|0
1734768900000|2024-12-21 08:15:00|8063.6|8056.6|8063.6|8056.6|8063.6|8056.6|8063.6|8056.6|0
1734769500000|2024-12-21 08:25:00|8066.1|8059.1|8066.1|8059.1|8066.1|8059.1|8066.1|8059.1|0
1734771600000|2024-12-21 09:00:00|8068.7|8061.7|8068.7|8061.7|8068.7|8061.7|8068.7|8061.7|0
1734771900000|2024-12-21 09:05:00|8069.7|8062.7|8069.7|8062.7|8069.7|8062.7|8069.7|8062.7|0
1734772500000|2024-12-21 09:15:00|8070.5|8063.5|8071.5|8064.5|8071.5|8064.5|8070.5|8063.5|0
1734775200000|2024-12-21 10:00:00|8072|8064|8072|8064|8072|8064|8072|8064|0
1734779100000|2024-12-21 11:05:00|8072.2|8064.2|8072.2|8064.2|8072.2|8064.2|8072.2|8064.2|0
1734782700000|2024-12-21 12:05:00|8072|8064|8072|8064|8072|8064|8072|8064|0
1734800700000|2024-12-21 17:05:00|8074.1|8066.1|8074.1|8066.1|8074.1|8066.1|8074.1|8066.1|0
1734801900000|2024-12-21 17:25:00|8074.3|8066.3|8074.3|8066.3|8074.3|8066.3|8074.3|8066.3|0
1734807300000|2024-12-21 18:55:00|8074.1|8066.1|8074.1|8066.1|8074.1|8066.1|8074.1|8066.1|0
1734814800000|2024-12-21 21:00:00|8074.3|8066.3|8074.3|8066.3|8074.3|8066.3|8074.3|8066.3|0
1734817800000|2024-12-21 21:50:00|8073.3|8065.3|8073.3|8065.3|8073.3|8065.3|8073.3|8065.3|0
1734863400000|2024-12-22 10:30:00|8074.6|8066.6|8074.6|8066.6|8074.6|8066.6|8074.6|8066.6|0
1734864000000|2024-12-22 10:40:00|8075.6|8067.6|8075.6|8067.6|8075.6|8067.6|8075.6|8067.6|0
1734866400000|2024-12-22 11:20:00|8075.4|8067.4|8075.4|8067.4|8075.4|8067.4|8075.4|8067.4|0
1734879600000|2024-12-22 15:00:00|8079.2|8071.2|8079.2|8071.2|8079.2|8071.2|8079.2|8071.2|0
1734880800000|2024-12-22 15:20:00|8079|8071|8079|8071|8079|8071|8079|8071|0
1734881100000|2024-12-22 15:25:00|8078.7|8070.7|8078.7|8070.7|8078.7|8070.7|8078.7|8070.7|0
1734891000000|2024-12-22 18:10:00|8079|8071|8079|8071|8079|8071|8079|8071|0
1734895800000|2024-12-22 19:30:00|8082.9|8074.9|8082.9|8074.9|8082.9|8074.9|8082.9|8074.9|0
1734896700000|2024-12-22 19:45:00|8081.6|8073.6|8086.2|8078.2|8086.2|8078.2|8081.6|8073.6|0
1734897600000|2024-12-22 20:00:00|8085.9|8077.9|8085.9|8077.9|8085.9|8077.9|8085.9|8077.9|0
1734900300000|2024-12-22 20:45:00|8089.8|8081.8|8089.8|8081.8|8089.8|8081.8|8089.8|8081.8|0
1734900600000|2024-12-22 20:50:00|8089.5|8081.5|8088.9|8080.9|8089.5|8081.5|8088.9|8080.9|0
1734900900000|2024-12-22 20:55:00|8085.1|8077.1|8085.1|8077.1|8085.1|8077.1|8085.1|8077.1|0
1734901200000|2024-12-22 21:00:00|8085.3|8077.3|8085.3|8077.3|8085.3|8077.3|8085.3|8077.3|0
1734903900000|2024-12-22 21:45:00|8084.8|8076.8|8084.8|8076.8|8084.8|8076.8|8084.8|8076.8|0
1734905100000|2024-12-22 22:05:00|8084.3|8076.3|8084.3|8076.3|8084.3|8076.3|8084.3|8076.3|0
1734905400000|2024-12-22 22:10:00|8083|8075|8083|8075|8083|8075|8083|8075|0
1734908400000|2024-12-22 23:00:00|8063|8055|8086.7|8078.7|8093.8|8085.8|8063|8055|0
1734908700000|2024-12-22 23:05:00|8086.5|8078.5|8091.2|8083.2|8095.1|8087.1|8086.3|8078.3|0
1734909000000|2024-12-22 23:10:00|8090.8|8082.8|8088.3|8080.3|8091.4|8083.4|8088.3|8080.3|0
1734909300000|2024-12-22 23:15:00|8088.4|8080.4|8086.8|8078.8|8090.8|8082.8|8085.8|8077.8|0
1734909600000|2024-12-22 23:20:00|8086.7|8078.7|8088.4|8080.4|8089|8081|8084.9|8076.9|0
1734909900000|2024-12-22 23:25:00|8088.3|8080.3|8087.6|8079.6|8089.2|8081.2|8086.1|8078.1|0
1734910200000|2024-12-22 23:30:00|8087.7|8079.7|8087.6|8079.6|8088.7|8080.7|8085.8|8077.8|0
1734910500000|2024-12-22 23:35:00|8087.7|8079.7|8088.8|8080.8|8089.1|8081.1|8084.9|8076.9|0
1734910800000|2024-12-22 23:40:00|8088.9|8080.9|8086.9|8078.9|8089.6|8081.6|8085.8|8077.8|0
1734911100000|2024-12-22 23:45:00|8087|8079|8088.1|8080.1|8088.6|8080.6|8085.6|8077.6|0
1734911400000|2024-12-22 23:50:00|8088|8080|8088.1|8080.1|8089.7|8081.7|8087.2|8079.2|0
1734911700000|2024-12-22 23:55:00|8088.4|8080.4|8089.9|8081.9|8090.6|8082.6|8088.4|8080.4|0
1734912000000|2024-12-23 00:00:00|8090.3|8082.3|8084.2|8076.2|8090.3|8082.3|8084.2|8076.2|0
1734912300000|2024-12-23 00:05:00|8084.3|8076.3|8083.3|8075.3|8087.8|8079.8|8082.8|8074.8|0
1734912600000|2024-12-23 00:10:00|8083.2|8075.2|8083.2|8075.2|8085.2|8077.2|8082.5|8074.5|0
1734912900000|2024-12-23 00:15:00|8083.4|8075.4|8077.3|8069.3|8083.9|8075.9|8071.1|8063.1|0
1734913200000|2024-12-23 00:20:00|8077.2|8069.2|8077.4|8069.4|8079.4|8071.4|8076.4|8068.4|0
1734913500000|2024-12-23 00:25:00|8077.3|8069.3|8072.1|8064.1|8077.7|8069.7|8070.9|8062.9|0
1734913800000|2024-12-23 00:30:00|8072.2|8064.2|8073.4|8065.4|8074.4|8066.4|8071.3|8063.3|0
1734914100000|2024-12-23 00:35:00|8073.5|8065.5|8077.3|8069.3|8077.3|8069.3|8072.4|8064.4|0
1734914400000|2024-12-23 00:40:00|8077.2|8069.2|8073.9|8065.9|8077.6|8069.6|8072.8|8064.8|0
1734914700000|2024-12-23 00:45:00|8073.8|8065.8|8079.5|8071.5|8079.7|8071.7|8073.3|8065.3|0
1734915000000|2024-12-23 00:50:00|8079.6|8071.6|8078.9|8070.9|8079.7|8071.7|8076.7|8068.7|0
1734915300000|2024-12-23 00:55:00|8079|8071|8078.9|8070.9|8079.9|8071.9|8064.8|8056.8|0
1734915600000|2024-12-23 01:00:00|8077.9|8069.9|8081.1|8073.1|8081.4|8073.4|8074.6|8066.6|0
1734915900000|2024-12-23 01:05:00|8081.4|8073.4|8090.1|8082.1|8090.9|8082.9|8081.4|8073.4|0
1734916200000|2024-12-23 01:10:00|8090.4|8082.4|8089.9|8081.9|8093.4|8085.4|8089.9|8081.9|0
1734916500000|2024-12-23 01:15:00|8089.4|8081.4|8089.4|8081.4|8089.6|8081.6|8087.4|8079.4|0
1734916800000|2024-12-23 01:20:00|8088.9|8080.9|8087.1|8079.1|8089.4|8081.4|8086.9|8078.9|0
1734917100000|2024-12-23 01:25:00|8087.9|8079.9|8094.6|8086.6|8094.6|8086.6|8087.9|8079.9|0
1734917400000|2024-12-23 01:30:00|8094.9|8086.9|8093.4|8085.4|8094.9|8086.9|8091.1|8083.1|0
1734917700000|2024-12-23 01:35:00|8093.6|8085.6|8094.9|8086.9|8096.1|8088.1|8093.6|8085.6|0
1734918000000|2024-12-23 01:40:00|8095.1|8087.1|8094.6|8086.6|8096.1|8088.1|8094.4|8086.4|0
1734918300000|2024-12-23 01:45:00|8095.9|8087.9|8095.9|8087.9|8097.6|8089.6|8095.4|8087.4|0
1734918600000|2024-12-23 01:50:00|8096.6|8088.6|8097.6|8089.6|8097.9|8089.9|8095.9|8087.9|0
1734918900000|2024-12-23 01:55:00|8097.4|8089.4|8098.1|8090.1|8099.6|8091.6|8097.4|8089.4|0
1734919200000|2024-12-23 02:00:00|8098.9|8090.9|8094.9|8086.9|8098.9|8090.9|8094.9|8086.9|0
1734919500000|2024-12-23 02:05:00|8095.1|8087.1|8097.1|8089.1|8098.6|8090.6|8094.9|8086.9|0
1734919800000|2024-12-23 02:10:00|8096.6|8088.6|8095.9|8087.9|8097.1|8089.1|8095.9|8087.9|0
1734920100000|2024-12-23 02:15:00|8096.1|8088.1|8093.4|8085.4|8096.6|8088.6|8093.4|8085.4|0
1734920400000|2024-12-23 02:20:00|8093.6|8085.6|8094.4|8086.4|8097.1|8089.1|8093.6|8085.6|0
1734920700000|2024-12-23 02:25:00|8094.1|8086.1|8094.9|8086.9|8096.9|8088.9|8093.4|8085.4|0
1734921000000|2024-12-23 02:30:00|8095.6|8087.6|8097.9|8089.9|8098.1|8090.1|8094.9|8086.9|0
1734921300000|2024-12-23 02:35:00|8097.6|8089.6|8099.1|8091.1|8100.4|8092.4|8097.1|8089.1|0
1734921600000|2024-12-23 02:40:00|8098.9|8090.9|8098.4|8090.4|8099.4|8091.4|8097.1|8089.1|0
1734921900000|2024-12-23 02:45:00|8098.6|8090.6|8097.1|8089.1|8099.9|8091.9|8097.1|8089.1|0
1734922200000|2024-12-23 02:50:00|8097.9|8089.9|8099.9|8091.9|8099.9|8091.9|8097.6|8089.6|0
1734922500000|2024-12-23 02:55:00|8099.4|8091.4|8100.4|8092.4|8101.1|8093.1|8098.6|8090.6|0
1734922800000|2024-12-23 03:00:00|8100.9|8092.9|8098.9|8090.9|8100.9|8092.9|8098.6|8090.6|0
1734923100000|2024-12-23 03:05:00|8099.1|8091.1|8097.1|8089.1|8099.9|8091.9|8097.1|8089.1|0
1734923400000|2024-12-23 03:10:00|8096.9|8088.9|8097.1|8089.1|8097.1|8089.1|8096.1|8088.1|0
1734923700000|2024-12-23 03:15:00|8097.9|8089.9|8096.1|8088.1|8099.6|8091.6|8095.6|8087.6|0
1734924000000|2024-12-23 03:20:00|8095.9|8087.9|8094.4|8086.4|8096.9|8088.9|8094.4|8086.4|0
1734924300000|2024-12-23 03:25:00|8095.1|8087.1|8094.1|8086.1|8095.9|8087.9|8092.6|8084.6|0
1734924600000|2024-12-23 03:30:00|8094.4|8086.4|8093.6|8085.6|8094.4|8086.4|8092.9|8084.9|0
1734924900000|2024-12-23 03:35:00|8093.1|8085.1|8093.9|8085.9|8093.9|8085.9|8092.4|8084.4|0
1734925200000|2024-12-23 03:40:00|8093.6|8085.6|8095.1|8087.1|8095.1|8087.1|8093.6|8085.6|0
1734925500000|2024-12-23 03:45:00|8095.4|8087.4|8096.6|8088.6|8096.6|8088.6|8094.9|8086.9|0
1734925800000|2024-12-23 03:50:00|8097.1|8089.1|8094.9|8086.9|8098.6|8090.6|8094.6|8086.6|0
1734926100000|2024-12-23 03:55:00|8094.6|8086.6|8094.6|8086.6|8095.6|8087.6|8094.4|8086.4|0
1734926400000|2024-12-23 04:00:00|8094.9|8086.9|8095.6|8087.6|8097.1|8089.1|8094.6|8086.6|0
1734926700000|2024-12-23 04:05:00|8095.1|8087.1|8091.9|8083.9|8095.4|8087.4|8091.6|8083.6|0
1734927000000|2024-12-23 04:10:00|8092.1|8084.1|8093.9|8085.9|8096.4|8088.4|8092.1|8084.1|0
1734927300000|2024-12-23 04:15:00|8093.4|8085.4|8094.9|8086.9|8096.4|8088.4|8093.1|8085.1|0
1734927600000|2024-12-23 04:20:00|8095.1|8087.1|8093.1|8085.1|8096.1|8088.1|8093.1|8085.1|0
1734927900000|2024-12-23 04:25:00|8093.6|8085.6|8094.6|8086.6|8096.1|8088.1|8093.6|8085.6|0
1734928200000|2024-12-23 04:30:00|8094.4|8086.4|8095.6|8087.6|8096.4|8088.4|8094.1|8086.1|0
1734928500000|2024-12-23 04:35:00|8095.9|8087.9|8097.4|8089.4|8097.4|8089.4|8095.1|8087.1|0
1734928800000|2024-12-23 04:40:00|8097.1|8089.1|8097.4|8089.4|8097.9|8089.9|8096.9|8088.9|0
1734929100000|2024-12-23 04:45:00|8097.6|8089.6|8097.1|8089.1|8098.6|8090.6|8097.1|8089.1|0
1734929400000|2024-12-23 04:50:00|8096.6|8088.6|8098.9|8090.9|8100.1|8092.1|8096.6|8088.6|0
1734929700000|2024-12-23 04:55:00|8099.1|8091.1|8099.6|8091.6|8100.4|8092.4|8096.9|8088.9|0
1734930000000|2024-12-23 05:00:00|8099.9|8091.9|8103.9|8095.9|8104.1|8096.1|8099.1|8091.1|0
1734930300000|2024-12-23 05:05:00|8104.1|8096.1|8102.6|8094.6|8105.1|8097.1|8102.6|8094.6|0
1734930600000|2024-12-23 05:10:00|8103.1|8095.1|8100.9|8092.9|8103.6|8095.6|8100.1|8092.1|0
1734930900000|2024-12-23 05:15:00|8100.6|8092.6|8098.9|8090.9|8100.9|8092.9|8098.6|8090.6|0
1734931200000|2024-12-23 05:20:00|8099.1|8091.1|8098.1|8090.1|8099.9|8091.9|8097.9|8089.9|0
1734931500000|2024-12-23 05:25:00|8097.9|8089.9|8100.1|8092.1|8100.9|8092.9|8097.4|8089.4|0
1734931800000|2024-12-23 05:30:00|8099.9|8091.9|8099.9|8091.9|8100.4|8092.4|8097.6|8089.6|0
1734932100000|2024-12-23 05:35:00|8099.4|8091.4|8096.9|8088.9|8099.4|8091.4|8096.9|8088.9|0
1734932400000|2024-12-23 05:40:00|8096.6|8088.6|8099.9|8091.9|8099.9|8091.9|8096.6|8088.6|0
1734932700000|2024-12-23 05:45:00|8100.1|8092.1|8096.1|8088.1|8100.6|8092.6|8096.1|8088.1|0
1734933000000|2024-12-23 05:50:00|8096.4|8088.4|8096.6|8088.6|8098.1|8090.1|8096.1|8088.1|0
1734933300000|2024-12-23 05:55:00|8096.4|8088.4|8095.4|8087.4|8096.4|8088.4|8094.9|8086.9|0
1734933600000|2024-12-23 06:00:00|8095.9|8087.9|8094.9|8086.9|8096.6|8088.6|8094.4|8086.4|0
1734933900000|2024-12-23 06:05:00|8095.1|8087.1|8096.1|8088.1|8097.9|8089.9|8095.1|8087.1|0
1734934200000|2024-12-23 06:10:00|8096.9|8088.9|8096.4|8088.4|8099.6|8091.6|8096.4|8088.4|0
1734934500000|2024-12-23 06:15:00|8096.1|8088.1|8096.1|8088.1|8097.4|8089.4|8094.9|8086.9|0
1734934800000|2024-12-23 06:20:00|8096.9|8088.9|8098.4|8090.4|8098.4|8090.4|8096.4|8088.4|0
1734935100000|2024-12-23 06:25:00|8098.1|8090.1|8096.4|8088.4|8099.4|8091.4|8096.4|8088.4|0
1734935400000|2024-12-23 06:30:00|8096.1|8088.1|8093.9|8085.9|8096.1|8088.1|8092.6|8084.6|0
1734935700000|2024-12-23 06:35:00|8094.4|8086.4|8097.4|8089.4|8097.4|8089.4|8093.6|8085.6|0
1734936000000|2024-12-23 06:40:00|8096.9|8088.9|8093.1|8085.1|8096.9|8088.9|8092.1|8084.1|0
1734936300000|2024-12-23 06:45:00|8092.6|8084.6|8096.4|8088.4|8097.6|8089.6|8092.6|8084.6|0
1734936600000|2024-12-23 06:50:00|8096.1|8088.1|8092.6|8084.6|8096.6|8088.6|8092.4|8084.4|0
1734936900000|2024-12-23 06:55:00|8092.9|8084.9|8092.4|8084.4|8094.1|8086.1|8092.4|8084.4|0
1734937200000|2024-12-23 07:00:00|8092.6|8084.6|8088.1|8080.1|8098.1|8090.1|8086.4|8078.4|0
1734937500000|2024-12-23 07:05:00|8088.6|8080.6|8091.6|8083.6|8092.6|8084.6|8088.6|8080.6|0
1734937800000|2024-12-23 07:10:00|8091.4|8083.4|8090.6|8082.6|8093.1|8085.1|8089.9|8081.9|0
1734938100000|2024-12-23 07:15:00|8090.4|8082.4|8082.1|8074.1|8090.4|8082.4|8079.6|8071.6|0
1734938400000|2024-12-23 07:20:00|8081.6|8073.6|8081.1|8073.1|8084.1|8076.1|8080.6|8072.6|0
1734938700000|2024-12-23 07:25:00|8080.6|8072.6|8084.1|8076.1|8085.1|8077.1|8079.9|8071.9|0
1734939000000|2024-12-23 07:30:00|8083.4|8075.4|8081.6|8073.6|8083.4|8075.4|8078.4|8070.4|0
1734939300000|2024-12-23 07:35:00|8081.4|8073.4|8080.1|8072.1|8082.9|8074.9|8078.1|8070.1|0
1734939600000|2024-12-23 07:40:00|8080.4|8072.4|8080.1|8072.1|8080.9|8072.9|8077.9|8069.9|0
1734939900000|2024-12-23 07:45:00|8079.9|8071.9|8078.4|8070.4|8082.4|8074.4|8078.1|8070.1|0
1734940200000|2024-12-23 07:50:00|8077.6|8069.6|8075.9|8067.9|8079.9|8071.9|8075.6|8067.6|0
1734940500000|2024-12-23 07:55:00|8075.6|8067.6|8069.1|8061.1|8075.6|8067.6|8067.9|8059.9|0
1734940800000|2024-12-23 08:00:00|8069.6|8061.6|8053.1|8045.1|8070.4|8062.4|8053.1|8045.1|0
1734941100000|2024-12-23 08:05:00|8052.4|8044.4|8056.9|8048.9|8058.6|8050.6|8050.1|8042.1|0
1734941400000|2024-12-23 08:10:00|8056.6|8048.6|8066.9|8058.9|8070.9|8062.9|8056.4|8048.4|0
1734941700000|2024-12-23 08:15:00|8066.4|8058.4|8059.9|8051.9|8067.6|8059.6|8058.6|8050.6|0
1734942000000|2024-12-23 08:20:00|8060.1|8052.1|8061.1|8053.1|8065.1|8057.1|8056.4|8048.4|0
1734942300000|2024-12-23 08:25:00|8061.4|8053.4|8053.9|8045.9|8062.1|8054.1|8052.9|8044.9|0
1734942600000|2024-12-23 08:30:00|8053.4|8045.4|8044.4|8036.4|8053.4|8045.4|8044.4|8036.4|0
1734942900000|2024-12-23 08:35:00|8043.9|8035.9|8047.9|8039.9|8049.9|8041.9|8043.6|8035.6|0
1734943200000|2024-12-23 08:40:00|8048.9|8040.9|8056.9|8048.9|8059.1|8051.1|8047.9|8039.9|0
1734943500000|2024-12-23 08:45:00|8056.4|8048.4|8058.4|8050.4|8061.4|8053.4|8056.4|8048.4|0
1734943800000|2024-12-23 08:50:00|8058.6|8050.6|8062.9|8054.9|8064.9|8056.9|8058.6|8050.6|0
1734944100000|2024-12-23 08:55:00|8062.6|8054.6|8066.4|8058.4|8067.4|8059.4|8060.4|8052.4|0
1734944400000|2024-12-23 09:00:00|8065.6|8057.6|8067.4|8059.4|8069.9|8061.9|8064.9|8056.9|0
1734944700000|2024-12-23 09:05:00|8067.1|8059.1|8069.9|8061.9|8072.6|8064.6|8066.9|8058.9|0
1734945000000|2024-12-23 09:10:00|8069.6|8061.6|8069.6|8061.6|8073.9|8065.9|8068.4|8060.4|0
1734945300000|2024-12-23 09:15:00|8069.4|8061.4|8072.6|8064.6|8072.6|8064.6|8068.4|8060.4|0
1734945600000|2024-12-23 09:20:00|8072.1|8064.1|8077.4|8069.4|8078.4|8070.4|8072.1|8064.1|0
1734945900000|2024-12-23 09:25:00|8077.1|8069.1|8080.6|8072.6|8081.9|8073.9|8076.4|8068.4|0
1734946200000|2024-12-23 09:30:00|8080.4|8072.4|8082.4|8074.4|8084.1|8076.1|8080.4|8072.4|0
1734946500000|2024-12-23 09:35:00|8082.6|8074.6|8083.6|8075.6|8084.9|8076.9|8081.4|8073.4|0
1734946800000|2024-12-23 09:40:00|8083.4|8075.4|8085.9|8077.9|8089.6|8081.6|8083.4|8075.4|0
1734947100000|2024-12-23 09:45:00|8086.1|8078.1|8091.1|8083.1|8091.1|8083.1|8085.4|8077.4|0
1734947400000|2024-12-23 09:50:00|8090.9|8082.9|8085.9|8077.9|8092.4|8084.4|8084.9|8076.9|0
1734947700000|2024-12-23 09:55:00|8085.6|8077.6|8082.6|8074.6|8085.9|8077.9|8082.1|8074.1|0
1734948000000|2024-12-23 10:00:00|8082.4|8074.4|8088.1|8080.1|8089.6|8081.6|8081.9|8073.9|0
1734948300000|2024-12-23 10:05:00|8088.6|8080.6|8091.9|8083.9|8092.9|8084.9|8088.6|8080.6|0
1734948600000|2024-12-23 10:10:00|8091.6|8083.6|8091.4|8083.4|8093.9|8085.9|8091.1|8083.1|0
1734948900000|2024-12-23 10:15:00|8091.1|8083.1|8086.6|8078.6|8091.1|8083.1|8086.6|8078.6|0
1734949200000|2024-12-23 10:20:00|8086.4|8078.4|8080.4|8072.4|8087.6|8079.6|8080.1|8072.1|0
1734949500000|2024-12-23 10:25:00|8080.1|8072.1|8081.4|8073.4|8082.9|8074.9|8078.1|8070.1|0
1734949800000|2024-12-23 10:30:00|8081.1|8073.1|8085.4|8077.4|8085.4|8077.4|8079.9|8071.9|0
1734950100000|2024-12-23 10:35:00|8085.9|8077.9|8086.1|8078.1|8086.4|8078.4|8082.6|8074.6|0
1734950400000|2024-12-23 10:40:00|8085.9|8077.9|8091.1|8083.1|8091.9|8083.9|8085.9|8077.9|0
1734950700000|2024-12-23 10:45:00|8090.6|8082.6|8088.1|8080.1|8091.4|8083.4|8088.1|8080.1|0
1734951000000|2024-12-23 10:50:00|8087.9|8079.9|8087.9|8079.9|8091.1|8083.1|8086.9|8078.9|0
1734951300000|2024-12-23 10:55:00|8087.4|8079.4|8085.6|8077.6|8090.6|8082.6|8085.4|8077.4|0
1734951600000|2024-12-23 11:00:00|8087.1|8079.1|8086.9|8078.9|8088.1|8080.1|8084.9|8076.9|0
1734951900000|2024-12-23 11:05:00|8086.6|8078.6|8082.6|8074.6|8086.9|8078.9|8081.1|8073.1|0
1734952200000|2024-12-23 11:10:00|8082.9|8074.9|8083.6|8075.6|8084.1|8076.1|8080.4|8072.4|0
1734952500000|2024-12-23 11:15:00|8083.9|8075.9|8084.4|8076.4|8085.1|8077.1|8081.4|8073.4|0
1734952800000|2024-12-23 11:20:00|8084.6|8076.6|8086.1|8078.1|8087.4|8079.4|8083.6|8075.6|0
1734953100000|2024-12-23 11:25:00|8085.6|8077.6|8088.9|8080.9|8090.6|8082.6|8085.4|8077.4|0
1734953400000|2024-12-23 11:30:00|8089.1|8081.1|8089.1|8081.1|8091.9|8083.9|8087.9|8079.9|0
1734953700000|2024-12-23 11:35:00|8088.9|8080.9|8086.4|8078.4|8088.9|8080.9|8084.6|8076.6|0
1734954000000|2024-12-23 11:40:00|8086.1|8078.1|8087.6|8079.6|8088.6|8080.6|8083.1|8075.1|0
1734954300000|2024-12-23 11:45:00|8087.4|8079.4|8086.4|8078.4|8089.6|8081.6|8084.9|8076.9|0
1734954600000|2024-12-23 11:50:00|8086.9|8078.9|8086.9|8078.9|8088.4|8080.4|8085.9|8077.9|0
1734954900000|2024-12-23 11:55:00|8086.6|8078.6|8086.9|8078.9|8088.4|8080.4|8085.4|8077.4|0
1734955200000|2024-12-23 12:00:00|8088.9|8080.9|8092.1|8084.1|8093.1|8085.1|8088.6|8080.6|0
1734955500000|2024-12-23 12:05:00|8091.9|8083.9|8093.9|8085.9|8093.9|8085.9|8090.9|8082.9|0
1734955800000|2024-12-23 12:10:00|8093.6|8085.6|8096.4|8088.4|8096.9|8088.9|8092.9|8084.9|0
1734956100000|2024-12-23 12:15:00|8096.6|8088.6|8098.9|8090.9|8099.9|8091.9|8096.6|8088.6|0
1734956400000|2024-12-23 12:20:00|8098.6|8090.6|8101.6|8093.6|8103.9|8095.9|8098.6|8090.6|0
1734956700000|2024-12-23 12:25:00|8101.1|8093.1|8100.4|8092.4|8102.1|8094.1|8097.9|8089.9|0
1734957000000|2024-12-23 12:30:00|8100.1|8092.1|8103.9|8095.9|8105.4|8097.4|8099.9|8091.9|0
1734957300000|2024-12-23 12:35:00|8103.4|8095.4|8103.4|8095.4|8105.1|8097.1|8101.1|8093.1|0
1734957600000|2024-12-23 12:40:00|8103.1|8095.1|8104.6|8096.6|8106.4|8098.4|8103.1|8095.1|0
1734957900000|2024-12-23 12:45:00|8104.1|8096.1|8101.4|8093.4|8106.1|8098.1|8100.9|8092.9|0
1734958200000|2024-12-23 12:50:00|8101.6|8093.6|8100.9|8092.9|8103.4|8095.4|8099.4|8091.4|0
1734958500000|2024-12-23 12:55:00|8100.6|8092.6|8101.6|8093.6|8101.6|8093.6|8098.1|8090.1|0
1734958800000|2024-12-23 13:00:00|8101.1|8093.1|8096.4|8088.4|8101.6|8093.6|8096.4|8088.4|0
1734959100000|2024-12-23 13:05:00|8095.4|8087.4|8098.9|8090.9|8100.1|8092.1|8095.4|8087.4|0
1734959400000|2024-12-23 13:10:00|8099.1|8091.1|8098.9|8090.9|8099.4|8091.4|8096.9|8088.9|0
1734959700000|2024-12-23 13:15:00|8098.6|8090.6|8096.6|8088.6|8100.4|8092.4|8096.6|8088.6|0
1734960000000|2024-12-23 13:20:00|8096.4|8088.4|8094.9|8086.9|8097.4|8089.4|8094.1|8086.1|0
1734960300000|2024-12-23 13:25:00|8095.1|8087.1|8097.9|8089.9|8098.9|8090.9|8094.9|8086.9|0
1734960600000|2024-12-23 13:30:00|8097.4|8089.4|8099.4|8091.4|8101.4|8093.4|8096.6|8088.6|0
1734960900000|2024-12-23 13:35:00|8098.9|8090.9|8093.4|8085.4|8098.9|8090.9|8092.9|8084.9|0
1734961200000|2024-12-23 13:40:00|8093.9|8085.9|8087.6|8079.6|8094.6|8086.6|8086.9|8078.9|0
1734961500000|2024-12-23 13:45:00|8087.4|8079.4|8085.9|8077.9|8089.9|8081.9|8085.6|8077.6|0
1734961800000|2024-12-23 13:50:00|8086.1|8078.1|8088.4|8080.4|8089.6|8081.6|8084.1|8076.1|0
1734962100000|2024-12-23 13:55:00|8088.6|8080.6|8084.1|8076.1|8089.1|8081.1|8083.6|8075.6|0
1734962400000|2024-12-23 14:00:00|8084.9|8076.9|8086.9|8078.9|8086.9|8078.9|8081.9|8073.9|0
1734962700000|2024-12-23 14:05:00|8086.6|8078.6|8079.9|8071.9|8086.9|8078.9|8079.9|8071.9|0
1734963000000|2024-12-23 14:10:00|8079.6|8071.6|8087.9|8079.9|8087.9|8079.9|8079.6|8071.6|0
1734963300000|2024-12-23 14:15:00|8088.1|8080.1|8086.9|8078.9|8088.4|8080.4|8085.9|8077.9|0
1734963600000|2024-12-23 14:20:00|8087.4|8079.4|8091.6|8083.6|8092.9|8084.9|8087.4|8079.4|0
1734963900000|2024-12-23 14:25:00|8091.9|8083.9|8095.4|8087.4|8096.4|8088.4|8091.4|8083.4|0
1734964200000|2024-12-23 14:30:00|8096.1|8088.1|8096.9|8088.9|8100.4|8092.4|8092.9|8084.9|0
1734964500000|2024-12-23 14:35:00|8096.6|8088.6|8091.6|8083.6|8098.9|8090.9|8091.1|8083.1|0
1734964800000|2024-12-23 14:40:00|8092.1|8084.1|8096.1|8088.1|8097.4|8089.4|8091.9|8083.9|0
1734965100000|2024-12-23 14:45:00|8095.6|8087.6|8083.9|8075.9|8095.6|8087.6|8083.6|8075.6|0
1734965400000|2024-12-23 14:50:00|8084.1|8076.1|8087.4|8079.4|8091.9|8083.9|8083.9|8075.9|0
1734965700000|2024-12-23 14:55:00|8087.6|8079.6|8088.6|8080.6|8092.4|8084.4|8086.4|8078.4|0
1734966000000|2024-12-23 15:00:00|8088.1|8080.1|8077.9|8069.9|8090.4|8082.4|8077.4|8069.4|0
1734966300000|2024-12-23 15:05:00|8077.4|8069.4|8073.6|8065.6|8082.4|8074.4|8073.4|8065.4|0
1734966600000|2024-12-23 15:10:00|8073.9|8065.9|8076.4|8068.4|8077.1|8069.1|8070.9|8062.9|0
1734966900000|2024-12-23 15:15:00|8076.1|8068.1|8083.1|8075.1|8084.4|8076.4|8076.1|8068.1|0
1734967200000|2024-12-23 15:20:00|8082.9|8074.9|8076.1|8068.1|8084.4|8076.4|8075.6|8067.6|0
1734967500000|2024-12-23 15:25:00|8076.4|8068.4|8078.4|8070.4|8079.6|8071.6|8074.9|8066.9|0
1734967800000|2024-12-23 15:30:00|8079.1|8071.1|8082.4|8074.4|8083.4|8075.4|8078.6|8070.6|0
1734968100000|2024-12-23 15:35:00|8082.6|8074.6|8081.9|8073.9|8084.1|8076.1|8078.6|8070.6|0
1734968400000|2024-12-23 15:40:00|8081.6|8073.6|8075.9|8067.9|8081.9|8073.9|8074.9|8066.9|0
1734968700000|2024-12-23 15:45:00|8076.1|8068.1|8070.9|8062.9|8077.9|8069.9|8069.1|8061.1|0
1734969000000|2024-12-23 15:50:00|8070.6|8062.6|8071.1|8063.1|8071.9|8063.9|8068.4|8060.4|0
1734969300000|2024-12-23 15:55:00|8071.4|8063.4|8067.4|8059.4|8074.4|8066.4|8067.1|8059.1|0
1734969600000|2024-12-23 16:00:00|8068.4|8060.4|8074.4|8066.4|8075.9|8067.9|8067.9|8059.9|0
1734969900000|2024-12-23 16:05:00|8074.1|8066.1|8073.9|8065.9|8075.9|8067.9|8072.4|8064.4|0
1734970200000|2024-12-23 16:10:00|8073.6|8065.6|8079.9|8071.9|8080.1|8072.1|8073.4|8065.4|0
1734970500000|2024-12-23 16:15:00|8079.6|8071.6|8079.9|8071.9|8080.9|8072.9|8075.4|8067.4|0
1734970800000|2024-12-23 16:20:00|8080.4|8072.4|8083.4|8075.4|8085.4|8077.4|8080.4|8072.4|0
1734971100000|2024-12-23 16:25:00|8083.6|8075.6|8087.4|8079.4|8087.9|8079.9|8083.4|8075.4|0
1734971400000|2024-12-23 16:30:00|8088.3|8080.3|8091.3|8083.3|8091.5|8083.5|8086|8078|0
1734971700000|2024-12-23 16:35:00|8091.8|8083.8|8096.3|8088.3|8097.3|8089.3|8091.8|8083.8|0
1734972000000|2024-12-23 16:40:00|8095.8|8087.8|8095.5|8087.5|8098|8090|8094.8|8086.8|0
1734972300000|2024-12-23 16:45:00|8095.8|8087.8|8097.3|8089.3|8097.5|8089.5|8093.8|8085.8|0
1734972600000|2024-12-23 16:50:00|8097.5|8089.5|8101.8|8093.8|8102.3|8094.3|8096.8|8088.8|0
1734972900000|2024-12-23 16:55:00|8102|8094|8103.8|8095.8|8104.3|8096.3|8101.5|8093.5|0
1734973200000|2024-12-23 17:00:00|8104.3|8096.3|8104.3|8096.3|8106.5|8098.5|8103|8095|0
1734973500000|2024-12-23 17:05:00|8103.8|8095.8|8106|8098|8106.3|8098.3|8103|8095|0
1734973800000|2024-12-23 17:10:00|8106.3|8098.3|8104.3|8096.3|8106.8|8098.8|8104.3|8096.3|0
1734974100000|2024-12-23 17:15:00|8104.8|8096.8|8104|8096|8105.3|8097.3|8101.8|8093.8|0
1734974400000|2024-12-23 17:20:00|8103.8|8095.8|8104.5|8096.5|8106|8098|8103.8|8095.8|0
1734974700000|2024-12-23 17:25:00|8104.8|8096.8|8107.3|8099.3|8107.3|8099.3|8104.3|8096.3|0
1734975000000|2024-12-23 17:30:00|8107.5|8099.5|8108.3|8100.3|8109.3|8101.3|8106.8|8098.8|0
1734975300000|2024-12-23 17:35:00|8107.8|8099.8|8107.3|8099.3|8108.3|8100.3|8104.3|8096.3|0
1734975600000|2024-12-23 17:40:00|8107.5|8099.5|8106.8|8098.8|8107.8|8099.8|8104.3|8096.3|0
1734975900000|2024-12-23 17:45:00|8106.5|8098.5|8112.3|8104.3|8112.3|8104.3|8106.5|8098.5|0
1734976200000|2024-12-23 17:50:00|8112|8104|8111|8103|8112|8104|8110|8102|0
1734976500000|2024-12-23 17:55:00|8110.8|8102.8|8114.8|8106.8|8115.3|8107.3|8110.5|8102.5|0
1734976800000|2024-12-23 18:00:00|8114.5|8106.5|8115.3|8107.3|8115.5|8107.5|8112.5|8104.5|0
1734977100000|2024-12-23 18:05:00|8115.5|8107.5|8112|8104|8115.8|8107.8|8111.8|8103.8|0
1734977400000|2024-12-23 18:10:00|8111.8|8103.8|8115.8|8107.8|8115.8|8107.8|8111.8|8103.8|0
1734977700000|2024-12-23 18:15:00|8116|8108|8114.8|8106.8|8117.8|8109.8|8113.3|8105.3|0
1734978000000|2024-12-23 18:20:00|8114.3|8106.3|8114|8106|8115.8|8107.8|8112.8|8104.8|0
1734978300000|2024-12-23 18:25:00|8114.3|8106.3|8114.5|8106.5|8116.8|8108.8|8114.3|8106.3|0
1734978600000|2024-12-23 18:30:00|8114.3|8106.3|8115|8107|8116.3|8108.3|8113.8|8105.8|0
1734978900000|2024-12-23 18:35:00|8114.8|8106.8|8117.3|8109.3|8117.5|8109.5|8114.8|8106.8|0
1734979200000|2024-12-23 18:40:00|8117.5|8109.5|8116|8108|8118.3|8110.3|8115|8107|0
1734979500000|2024-12-23 18:45:00|8115.8|8107.8|8116.8|8108.8|8117.5|8109.5|8114.8|8106.8|0
1734979800000|2024-12-23 18:50:00|8117|8109|8118.8|8110.8|8119.3|8111.3|8116|8108|0
1734980100000|2024-12-23 18:55:00|8118.5|8110.5|8118|8110|8119.3|8111.3|8117.3|8109.3|0
1734980400000|2024-12-23 19:00:00|8117.5|8109.5|8119|8111|8120.3|8112.3|8117.5|8109.5|0
1734980700000|2024-12-23 19:05:00|8119.3|8111.3|8121.8|8113.8|8121.8|8113.8|8119.3|8111.3|0
1734981000000|2024-12-23 19:10:00|8121.5|8113.5|8120.3|8112.3|8121.8|8113.8|8119.3|8111.3|0
1734981300000|2024-12-23 19:15:00|8120.5|8112.5|8123|8115|8123.3|8115.3|8120.3|8112.3|0
1734981600000|2024-12-23 19:20:00|8123.3|8115.3|8121.8|8113.8|8124|8116|8121.8|8113.8|0
1734981900000|2024-12-23 19:25:00|8121.5|8113.5|8121.5|8113.5|8122.3|8114.3|8120.3|8112.3|0
1734982200000|2024-12-23 19:30:00|8121.8|8113.8|8123.5|8115.5|8125.8|8117.8|8121.8|8113.8|0
1734982500000|2024-12-23 19:35:00|8123.8|8115.8|8120|8112|8124|8116|8120|8112|0
1734982800000|2024-12-23 19:40:00|8119.8|8111.8|8120.8|8112.8|8121.8|8113.8|8119.8|8111.8|0
1734983100000|2024-12-23 19:45:00|8121|8113|8116.5|8108.5|8121.5|8113.5|8116.5|8108.5|0
1734983400000|2024-12-23 19:50:00|8116.3|8108.3|8114.5|8106.5|8117.8|8109.8|8112.5|8104.5|0
1734983700000|2024-12-23 19:55:00|8114.3|8106.3|8113.8|8105.8|8115.5|8107.5|8113.5|8105.5|0
1734984000000|2024-12-23 20:00:00|8113.3|8105.3|8115|8107|8115|8107|8112|8104|0
1734984300000|2024-12-23 20:05:00|8114.8|8106.8|8114|8106|8117.8|8109.8|8113.8|8105.8|0
1734984600000|2024-12-23 20:10:00|8114.3|8106.3|8113|8105|8114.5|8106.5|8111|8103|0
1734984900000|2024-12-23 20:15:00|8113.5|8105.5|8108.3|8100.3|8114.3|8106.3|8107.5|8099.5|0
1734985200000|2024-12-23 20:20:00|8108.5|8100.5|8114|8106|8114|8106|8108.5|8100.5|0
1734985500000|2024-12-23 20:25:00|8114.3|8106.3|8115.3|8107.3|8117.3|8109.3|8114.3|8106.3|0
1734985800000|2024-12-23 20:30:00|8115.5|8107.5|8116.5|8108.5|8116.8|8108.8|8114|8106|0
1734986100000|2024-12-23 20:35:00|8116.3|8108.3|8120.8|8112.8|8123.8|8115.8|8116|8108|0
1734986400000|2024-12-23 20:40:00|8121|8113|8120.8|8112.8|8123.5|8115.5|8119.8|8111.8|0
1734986700000|2024-12-23 20:45:00|8121.5|8113.5|8123|8115|8124.3|8116.3|8121.3|8113.3|0
1734987000000|2024-12-23 20:50:00|8123.3|8115.3|8135.3|8127.3|8136.3|8128.3|8123.3|8115.3|0
1734987300000|2024-12-23 20:55:00|8135.5|8127.5|8129.1|8121.1|8138.5|8130.5|8128.3|8120.3|0
1734987600000|2024-12-23 21:00:00|8129.7|8121.7|8126.1|8118.1|8133.6|8125.6|8125.4|8117.4|0
1734987900000|2024-12-23 21:05:00|8127.9|8119.9|8132.6|8124.6|8132.8|8124.8|8127.9|8119.9|0
1734988200000|2024-12-23 21:10:00|8132.5|8124.5|8132.8|8124.8|8134.5|8126.5|8131.7|8123.7|0
1734988500000|2024-12-23 21:15:00|8132.9|8124.9|8132.2|8124.2|8133.6|8125.6|8131.5|8123.5|0
1734988800000|2024-12-23 21:20:00|8132.1|8124.1|8130.1|8122.1|8132.1|8124.1|8129.9|8121.9|0
1734989100000|2024-12-23 21:25:00|8130.2|8122.2|8130|8122|8130.8|8122.8|8129.5|8121.5|0
1734989400000|2024-12-23 21:30:00|8129.9|8121.9|8129|8121|8130.5|8122.5|8129|8121|0
1734989700000|2024-12-23 21:35:00|8128.9|8120.9|8129.3|8121.3|8129.7|8121.7|8128.8|8120.8|0
1734990000000|2024-12-23 21:40:00|8129.4|8121.4|8129.4|8121.4|8129.9|8121.9|8128.5|8120.5|0
1734990300000|2024-12-23 21:45:00|8129.5|8121.5|8128.1|8120.1|8129.8|8121.8|8127.3|8119.3|0
1734990600000|2024-12-23 21:50:00|8128|8120|8126.9|8118.9|8128.1|8120.1|8126.5|8118.5|0
1734990900000|2024-12-23 21:55:00|8127|8119|8128.4|8120.4|8128.5|8120.5|8127|8119|0
1734991200000|2024-12-23 22:00:00|8128.2|8120.2|8128.9|8120.9|8128.9|8120.9|8128.1|8120.1|0
1734991500000|2024-12-23 22:05:00|8129|8121|8128.7|8120.7|8129|8121|8128.7|8120.7|0
1734991800000|2024-12-23 22:10:00|8128.8|8120.8|8128.7|8120.7|8128.8|8120.8|8128.6|8120.6|0
1734992100000|2024-12-23 22:15:00|8128.6|8120.6|8128.7|8120.7|8128.7|8120.7|8128.6|8120.6|0
1734992400000|2024-12-23 22:20:00|8128.8|8120.8|8128.7|8120.7|8128.8|8120.8|8128.7|8120.7|0
1734992700000|2024-12-23 22:25:00|8128.8|8120.8|8128.8|8120.8|8128.8|8120.8|8128.7|8120.7|0
1734993000000|2024-12-23 22:30:00|8128.7|8120.7|8128.8|8120.8|8128.8|8120.8|8128.7|8120.7|0
1734993300000|2024-12-23 22:35:00|8128.9|8120.9|8130.8|8122.8|8130.8|8122.8|8128.8|8120.8|0
1734993600000|2024-12-23 22:40:00|8130.7|8122.7|8130.7|8122.7|8130.7|8122.7|8130.7|8122.7|0
1734993900000|2024-12-23 22:45:00|8130.4|8122.4|8132.7|8124.7|8132.8|8124.8|8130.4|8122.4|0
1734994200000|2024-12-23 22:50:00|8132.9|8124.9|8133.9|8125.9|8134|8126|8132.9|8124.9|0
1734994500000|2024-12-23 22:55:00|8134|8126|8134.1|8126.1|8134.2|8126.2|8133.9|8125.9|0
1734994800000|2024-12-23 23:00:00|8134.6|8126.6|8135.5|8127.5|8135.9|8127.9|8133.6|8125.6|0
1734995100000|2024-12-23 23:05:00|8135.6|8127.6|8135|8127|8135.6|8127.6|8133.8|8125.8|0
1734995400000|2024-12-23 23:10:00|8134.9|8126.9|8136.3|8128.3|8136.3|8128.3|8134.5|8126.5|0
1734995700000|2024-12-23 23:15:00|8136.2|8128.2|8136.7|8128.7|8136.8|8128.8|8135.7|8127.7|0
1734996000000|2024-12-23 23:20:00|8136.6|8128.6|8136.3|8128.3|8137.2|8129.2|8135.6|8127.6|0
1734996300000|2024-12-23 23:25:00|8136.2|8128.2|8136.4|8128.4|8136.7|8128.7|8135.7|8127.7|0
1734996600000|2024-12-23 23:30:00|8136.5|8128.5|8130|8122|8136.5|8128.5|8129.8|8121.8|0
1734996900000|2024-12-23 23:35:00|8130.1|8122.1|8129.7|8121.7|8130.4|8122.4|8129.3|8121.3|0
1734997200000|2024-12-23 23:40:00|8129.6|8121.6|8129.3|8121.3|8130.4|8122.4|8128.2|8120.2|0
1734997500000|2024-12-23 23:45:00|8129.2|8121.2|8129.5|8121.5|8129.6|8121.6|8128.6|8120.6|0
1734997800000|2024-12-23 23:50:00|8129.4|8121.4|8129.2|8121.2|8129.6|8121.6|8129|8121|0
1734998100000|2024-12-23 23:55:00|8129.3|8121.3|8129.6|8121.6|8130.3|8122.3|8129|8121|0
1734998400000|2024-12-24 00:00:00|8129.7|8121.7|8127.7|8119.7|8129.9|8121.9|8127.4|8119.4|0
1734998700000|2024-12-24 00:05:00|8127.8|8119.8|8126|8118|8128|8120|8125.4|8117.4|0
1734999000000|2024-12-24 00:10:00|8125.9|8117.9|8126.5|8118.5|8127.3|8119.3|8125.9|8117.9|0
1734999300000|2024-12-24 00:15:00|8126.6|8118.6|8122.4|8114.4|8126.9|8118.9|8122.3|8114.3|0
1734999600000|2024-12-24 00:20:00|8122.5|8114.5|8124.2|8116.2|8125|8117|8122.5|8114.5|0
1734999900000|2024-12-24 00:25:00|8124.3|8116.3|8122.6|8114.6|8124.3|8116.3|8122.1|8114.1|0
1735000200000|2024-12-24 00:30:00|8122.7|8114.7|8123.3|8115.3|8123.9|8115.9|8122.5|8114.5|0
1735000500000|2024-12-24 00:35:00|8123.2|8115.2|8123.2|8115.2|8123.5|8115.5|8122.6|8114.6|0
1735000800000|2024-12-24 00:40:00|8123.4|8115.4|8124.7|8116.7|8125.1|8117.1|8123.4|8115.4|0
1735001100000|2024-12-24 00:45:00|8124.6|8116.6|8124.5|8116.5|8125.3|8117.3|8123.6|8115.6|0
1735001400000|2024-12-24 00:50:00|8124.4|8116.4|8124.2|8116.2|8125|8117|8123.6|8115.6|0
1735001700000|2024-12-24 00:55:00|8124.1|8116.1|8124.6|8116.6|8124.8|8116.8|8123.8|8115.8|0
1735002000000|2024-12-24 01:00:00|8124.8|8116.8|8133.6|8125.6|8133.6|8125.6|8124.3|8116.3|0
1735002300000|2024-12-24 01:05:00|8133.8|8125.8|8129.3|8121.3|8133.8|8125.8|8128.1|8120.1|0
1735002600000|2024-12-24 01:10:00|8129.6|8121.6|8130.6|8122.6|8131.8|8123.8|8128.3|8120.3|0
1735002900000|2024-12-24 01:15:00|8130.3|8122.3|8131.8|8123.8|8132.6|8124.6|8128.1|8120.1|0
1735003200000|2024-12-24 01:20:00|8132.8|8124.8|8132.3|8124.3|8132.8|8124.8|8129.8|8121.8|0
1735003500000|2024-12-24 01:25:00|8132.1|8124.1|8136.3|8128.3|8137.3|8129.3|8130.1|8122.1|0
1735003800000|2024-12-24 01:30:00|8135.6|8127.6|8135.6|8127.6|8137.3|8129.3|8135.3|8127.3|0
1735004100000|2024-12-24 01:35:00|8135.3|8127.3|8135.6|8127.6|8136.6|8128.6|8134.3|8126.3|0
1735004400000|2024-12-24 01:40:00|8135.1|8127.1|8133.6|8125.6|8135.1|8127.1|8133.6|8125.6|0
1735004700000|2024-12-24 01:45:00|8133.3|8125.3|8134.3|8126.3|8135.1|8127.1|8133.3|8125.3|0
1735005000000|2024-12-24 01:50:00|8134.1|8126.1|8134.8|8126.8|8134.8|8126.8|8128.8|8120.8|0
1735005300000|2024-12-24 01:55:00|8134.1|8126.1|8133.3|8125.3|8134.1|8126.1|8133.3|8125.3|0
1735005600000|2024-12-24 02:00:00|8133.1|8125.1|8134.6|8126.6|8134.8|8126.8|8132.6|8124.6|0
1735005900000|2024-12-24 02:05:00|8134.8|8126.8|8132.1|8124.1|8135.3|8127.3|8130.6|8122.6|0
1735006200000|2024-12-24 02:10:00|8131.8|8123.8|8132.8|8124.8|8134.1|8126.1|8131.8|8123.8|0
1735006500000|2024-12-24 02:15:00|8132.6|8124.6|8133.6|8125.6|8134.8|8126.8|8132.6|8124.6|0
1735006800000|2024-12-24 02:20:00|8133.1|8125.1|8131.6|8123.6|8134.1|8126.1|8131.6|8123.6|0
1735007100000|2024-12-24 02:25:00|8132.8|8124.8|8132.8|8124.8|8133.3|8125.3|8132.3|8124.3|0
1735007400000|2024-12-24 02:30:00|8133.1|8125.1|8130.8|8122.8|8133.3|8125.3|8130.8|8122.8|0
1735007700000|2024-12-24 02:35:00|8130.3|8122.3|8131.3|8123.3|8132.6|8124.6|8129.3|8121.3|0
1735008000000|2024-12-24 02:40:00|8130.8|8122.8|8132.1|8124.1|8132.1|8124.1|8130.8|8122.8|0
1735008300000|2024-12-24 02:45:00|8131.8|8123.8|8133.1|8125.1|8133.1|8125.1|8131.3|8123.3|0
1735008600000|2024-12-24 02:50:00|8133.3|8125.3|8134.3|8126.3|8135.3|8127.3|8133.3|8125.3|0
1735008900000|2024-12-24 02:55:00|8133.6|8125.6|8133.8|8125.8|8135.6|8127.6|8133.6|8125.6|0
1735009200000|2024-12-24 03:00:00|8135.3|8127.3|8134.3|8126.3|8135.3|8127.3|8132.1|8124.1|0
1735009500000|2024-12-24 03:05:00|8133.8|8125.8|8132.8|8124.8|8133.8|8125.8|8132.8|8124.8|0
1735009800000|2024-12-24 03:10:00|8134.1|8126.1|8134.1|8126.1|8135.1|8127.1|8133.6|8125.6|0
1735010100000|2024-12-24 03:15:00|8133.8|8125.8|8130.3|8122.3|8134.1|8126.1|8129.8|8121.8|0
1735010400000|2024-12-24 03:20:00|8130.6|8122.6|8131.8|8123.8|8132.6|8124.6|8130.3|8122.3|0
1735010700000|2024-12-24 03:25:00|8132.1|8124.1|8132.6|8124.6|8133.3|8125.3|8131.8|8123.8|0
1735011000000|2024-12-24 03:30:00|8132.3|8124.3|8129.8|8121.8|8132.3|8124.3|8129.8|8121.8|0
1735011300000|2024-12-24 03:35:00|8131.3|8123.3|8132.1|8124.1|8132.1|8124.1|8130.6|8122.6|0
1735011600000|2024-12-24 03:40:00|8132.3|8124.3|8130.3|8122.3|8132.3|8124.3|8130.3|8122.3|0
1735011900000|2024-12-24 03:45:00|8130.1|8122.1|8130.8|8122.8|8130.8|8122.8|8129.3|8121.3|0
1735012200000|2024-12-24 03:50:00|8130.1|8122.1|8129.1|8121.1|8130.1|8122.1|8129.1|8121.1|0
1735012500000|2024-12-24 03:55:00|8131.1|8123.1|8131.3|8123.3|8131.3|8123.3|8129.8|8121.8|0
1735012800000|2024-12-24 04:00:00|8131.1|8123.1|8129.6|8121.6|8131.3|8123.3|8129.6|8121.6|0
1735013100000|2024-12-24 04:05:00|8130.1|8122.1|8130.1|8122.1|8130.1|8122.1|8129.6|8121.6|0
1735013400000|2024-12-24 04:10:00|8130.3|8122.3|8129.6|8121.6|8130.3|8122.3|8129.6|8121.6|0
1735013700000|2024-12-24 04:15:00|8129.3|8121.3|8129.6|8121.6|8129.6|8121.6|8127.8|8119.8|0
1735014000000|2024-12-24 04:20:00|8129.1|8121.1|8129.1|8121.1|8129.1|8121.1|8129.1|8121.1|0
1735014300000|2024-12-24 04:25:00|8129.6|8121.6|8130.6|8122.6|8130.6|8122.6|8129.1|8121.1|0
1735014600000|2024-12-24 04:30:00|8130.8|8122.8|8132.6|8124.6|8132.6|8124.6|8130.6|8122.6|0
1735014900000|2024-12-24 04:35:00|8132.3|8124.3|8131.3|8123.3|8132.3|8124.3|8130.6|8122.6|0
1735015200000|2024-12-24 04:40:00|8131.1|8123.1|8131.3|8123.3|8131.3|8123.3|8131.1|8123.1|0
1735015500000|2024-12-24 04:45:00|8131.6|8123.6|8129.8|8121.8|8131.6|8123.6|8129.8|8121.8|0
1735015800000|2024-12-24 04:50:00|8130.8|8122.8|8131.6|8123.6|8131.8|8123.8|8130.8|8122.8|0
1735016400000|2024-12-24 05:00:00|8131.3|8123.3|8129.1|8121.1|8131.3|8123.3|8129.1|8121.1|0
1735016700000|2024-12-24 05:05:00|8128.8|8120.8|8129.6|8121.6|8129.6|8121.6|8128.8|8120.8|0
1735017000000|2024-12-24 05:10:00|8129.3|8121.3|8128.3|8120.3|8131.3|8123.3|8128.3|8120.3|0
1735017300000|2024-12-24 05:15:00|8128.1|8120.1|8127.3|8119.3|8128.1|8120.1|8127.3|8119.3|0
1735017600000|2024-12-24 05:20:00|8127.1|8119.1|8129.8|8121.8|8130.3|8122.3|8127.1|8119.1|0
1735017900000|2024-12-24 05:25:00|8129.3|8121.3|8129.1|8121.1|8129.3|8121.3|8128.8|8120.8|0
1735018200000|2024-12-24 05:30:00|8128.1|8120.1|8129.1|8121.1|8129.1|8121.1|8127.8|8119.8|0
1735018800000|2024-12-24 05:40:00|8128.6|8120.6|8127.6|8119.6|8128.6|8120.6|8127.3|8119.3|0
1735019100000|2024-12-24 05:45:00|8128.8|8120.8|8128.8|8120.8|8129.1|8121.1|8128.8|8120.8|0
1735019400000|2024-12-24 05:50:00|8128.1|8120.1|8129.1|8121.1|8129.1|8121.1|8128.1|8120.1|0
1735019700000|2024-12-24 05:55:00|8128.8|8120.8|8129.1|8121.1|8129.1|8121.1|8128.1|8120.1|0
1735020000000|2024-12-24 06:00:00|8128.8|8120.8|8128.8|8120.8|8128.8|8120.8|8128.6|8120.6|0
1735020300000|2024-12-24 06:05:00|8128.6|8120.6|8132.1|8124.1|8132.1|8124.1|8128.6|8120.6|0
1735020600000|2024-12-24 06:10:00|8131.1|8123.1|8130.8|8122.8|8131.1|8123.1|8130.8|8122.8|0
1735020900000|2024-12-24 06:15:00|8130.3|8122.3|8130.6|8122.6|8130.6|8122.6|8130.3|8122.3|0
1735021200000|2024-12-24 06:20:00|8130.8|8122.8|8131.6|8123.6|8131.6|8123.6|8130.8|8122.8|0
1735021500000|2024-12-24 06:25:00|8131.8|8123.8|8132.8|8124.8|8133.3|8125.3|8131.8|8123.8|0
1735021800000|2024-12-24 06:30:00|8133.1|8125.1|8132.8|8124.8|8134.3|8126.3|8132.8|8124.8|0
1735022100000|2024-12-24 06:35:00|8133.1|8125.1|8132.8|8124.8|8133.1|8125.1|8132.8|8124.8|0
1735022400000|2024-12-24 06:40:00|8134.1|8126.1|8137.7|8129.7|8137.7|8129.7|8133.8|8125.8|0
1735022700000|2024-12-24 06:45:00|8136.5|8128.5|8136.7|8128.7|8137.2|8129.2|8136.5|8128.5|0
1735023000000|2024-12-24 06:50:00|8135.5|8127.5|8134.7|8126.7|8136.2|8128.2|8134.7|8126.7|0
1735023300000|2024-12-24 06:55:00|8135|8127|8135.7|8127.7|8136.2|8128.2|8135|8127|0
1735023600000|2024-12-24 07:00:00|8136|8128|8140.2|8132.2|8140.7|8132.7|8136|8128|0
1735023900000|2024-12-24 07:05:00|8140|8132|8142.2|8134.2|8142.2|8134.2|8140|8132|0
1735024200000|2024-12-24 07:10:00|8142.5|8134.5|8143.2|8135.2|8143.5|8135.5|8141.7|8133.7|0
1735024500000|2024-12-24 07:15:00|8143|8135|8141.2|8133.2|8145|8137|8141.2|8133.2|0
1735024800000|2024-12-24 07:20:00|8141|8133|8143.2|8135.2|8143.7|8135.7|8141|8133|0
1735025100000|2024-12-24 07:25:00|8143|8135|8143.7|8135.7|8144.2|8136.2|8143|8135|0
1735025400000|2024-12-24 07:30:00|8144.2|8136.2|8143.2|8135.2|8144.2|8136.2|8143|8135|0
1735025700000|2024-12-24 07:35:00|8142.5|8134.5|8139.7|8131.7|8142.5|8134.5|8139.5|8131.5|0
1735026000000|2024-12-24 07:40:00|8139.5|8131.5|8139.2|8131.2|8140.2|8132.2|8139.2|8131.2|0
1735026300000|2024-12-24 07:45:00|8139|8131|8134.5|8126.5|8139|8131|8134.5|8126.5|0
1735026600000|2024-12-24 07:50:00|8134.7|8126.7|8131.2|8123.2|8134.7|8126.7|8131.2|8123.2|0
1735026900000|2024-12-24 07:55:00|8131|8123|8134.5|8126.5|8136|8128|8131|8123|0
1735027200000|2024-12-24 08:00:00|8130.2|8122.2|8131.2|8123.2|8134.2|8126.2|8122.5|8114.5|0
1735027500000|2024-12-24 08:05:00|8131|8123|8127.2|8119.2|8132|8124|8125.2|8117.2|0
1735027800000|2024-12-24 08:10:00|8127.5|8119.5|8125.7|8117.7|8131|8123|8125.5|8117.5|0
1735028100000|2024-12-24 08:15:00|8125.5|8117.5|8126.2|8118.2|8126.7|8118.7|8124.2|8116.2|0
1735028400000|2024-12-24 08:20:00|8126|8118|8122.5|8114.5|8126.2|8118.2|8122.5|8114.5|0
1735028700000|2024-12-24 08:25:00|8122.7|8114.7|8121.2|8113.2|8122.7|8114.7|8120.5|8112.5|0
1735029000000|2024-12-24 08:30:00|8121|8113|8119.5|8111.5|8123|8115|8117|8109|0
1735029300000|2024-12-24 08:35:00|8120|8112|8119.5|8111.5|8121.2|8113.2|8119|8111|0
1735029600000|2024-12-24 08:40:00|8119.7|8111.7|8114|8106|8120|8112|8114|8106|0
1735029900000|2024-12-24 08:45:00|8114.2|8106.2|8116.5|8108.5|8116.5|8108.5|8114|8106|0
1735030200000|2024-12-24 08:50:00|8117|8109|8118.2|8110.2|8121|8113|8116.5|8108.5|0
1735030500000|2024-12-24 08:55:00|8118.5|8110.5|8123|8115|8123.5|8115.5|8118|8110|0
1735030800000|2024-12-24 09:00:00|8122.7|8114.7|8123.5|8115.5|8124.2|8116.2|8122|8114|0
1735031100000|2024-12-24 09:05:00|8123|8115|8121.5|8113.5|8124.5|8116.5|8120|8112|0
1735031400000|2024-12-24 09:10:00|8121.2|8113.2|8118.7|8110.7|8123|8115|8118.7|8110.7|0
1735031700000|2024-12-24 09:15:00|8118.5|8110.5|8119.2|8111.2|8120.7|8112.7|8117.5|8109.5|0
1735032000000|2024-12-24 09:20:00|8119|8111|8122.2|8114.2|8122.2|8114.2|8118|8110|0
1735032300000|2024-12-24 09:25:00|8122.5|8114.5|8127.7|8119.7|8127.7|8119.7|8122.2|8114.2|0
1735032600000|2024-12-24 09:30:00|8128|8120|8131|8123|8133|8125|8127.5|8119.5|0
1735032900000|2024-12-24 09:35:00|8131.2|8123.2|8131.7|8123.7|8132|8124|8128.7|8120.7|0
1735033200000|2024-12-24 09:40:00|8131.5|8123.5|8137.2|8129.2|8137.5|8129.5|8131.5|8123.5|0
1735033500000|2024-12-24 09:45:00|8137.5|8129.5|8142|8134|8142.2|8134.2|8137.5|8129.5|0
1735033800000|2024-12-24 09:50:00|8140.5|8132.5|8136|8128|8140.7|8132.7|8136|8128|0
1735034100000|2024-12-24 09:55:00|8136.2|8128.2|8134.7|8126.7|8138.2|8130.2|8134|8126|0
1735034400000|2024-12-24 10:00:00|8134.5|8126.5|8136.2|8128.2|8136.5|8128.5|8133|8125|0
1735034700000|2024-12-24 10:05:00|8136.5|8128.5|8139.7|8131.7|8139.7|8131.7|8136.5|8128.5|0
1735035000000|2024-12-24 10:10:00|8140|8132|8140.7|8132.7|8145|8137|8140|8132|0
1735035300000|2024-12-24 10:15:00|8140.5|8132.5|8140.7|8132.7|8143.5|8135.5|8140|8132|0
1735035600000|2024-12-24 10:20:00|8141|8133|8135.2|8127.2|8141|8133|8134.5|8126.5|0
1735035900000|2024-12-24 10:25:00|8135|8127|8133.2|8125.2|8136.7|8128.7|8133.2|8125.2|0
1735036200000|2024-12-24 10:30:00|8133.5|8125.5|8138|8130|8138.2|8130.2|8133.5|8125.5|0
1735036500000|2024-12-24 10:35:00|8138.2|8130.2|8137.2|8129.2|8138.5|8130.5|8136|8128|0
1735036800000|2024-12-24 10:40:00|8137|8129|8136.2|8128.2|8137.7|8129.7|8135.7|8127.7|0
1735037100000|2024-12-24 10:45:00|8137.2|8129.2|8137.2|8129.2|8138.2|8130.2|8136.7|8128.7|0
1735037400000|2024-12-24 10:50:00|8137.5|8129.5|8137.7|8129.7|8139|8131|8137|8129|0
1735037700000|2024-12-24 10:55:00|8138.2|8130.2|8137|8129|8138.2|8130.2|8134.2|8126.2|0
1735038000000|2024-12-24 11:00:00|8137.2|8129.2|8136.2|8128.2|8141.7|8133.7|8136.2|8128.2|0
1735038300000|2024-12-24 11:05:00|8136|8128|8136.5|8128.5|8138.7|8130.7|8135.7|8127.7|0
1735038600000|2024-12-24 11:10:00|8136.2|8128.2|8136.2|8128.2|8138|8130|8135.7|8127.7|0
1735038900000|2024-12-24 11:15:00|8136|8128|8139|8131|8139|8131|8135.7|8127.7|0
1735039200000|2024-12-24 11:20:00|8138.7|8130.7|8141|8133|8141|8133|8138.5|8130.5|0
1735039500000|2024-12-24 11:25:00|8140.7|8132.7|8143|8135|8143.2|8135.2|8140.2|8132.2|0
1735039800000|2024-12-24 11:30:00|8143.2|8135.2|8142.5|8134.5|8145|8137|8142|8134|0
1735040100000|2024-12-24 11:35:00|8142.2|8134.2|8140|8132|8142.5|8134.5|8140|8132|0
1735040400000|2024-12-24 11:40:00|8139.5|8131.5|8143|8135|8143|8135|8139.5|8131.5|0
1735040700000|2024-12-24 11:45:00|8143.5|8135.5|8142|8134|8144.2|8136.2|8142|8134|0
1735041000000|2024-12-24 11:50:00|8141.7|8133.7|8140.2|8132.2|8143.5|8135.5|8138.7|8130.7|0
1735041300000|2024-12-24 11:55:00|8140.5|8132.5|8140|8132|8141.2|8133.2|8139|8131|0
1735041600000|2024-12-24 12:00:00|8140.5|8132.5|8138|8130|8140.5|8132.5|8137|8129|0
1735041900000|2024-12-24 12:05:00|8138.2|8130.2|8139|8131|8139.2|8131.2|8137|8129|0
1735042200000|2024-12-24 12:10:00|8139.5|8131.5|8138.7|8130.7|8142.5|8134.5|8138.7|8130.7|0
1735042500000|2024-12-24 12:15:00|8139|8131|8137.5|8129.5|8142|8134|8137.5|8129.5|0
1735042800000|2024-12-24 12:20:00|8137.2|8129.2|8137|8129|8144.5|8136.5|8137|8129|0
1735043100000|2024-12-24 12:25:00|8136.7|8128.7|8129.2|8121.2|8138.5|8130.5|8127.2|8119.2|0
1735043400000|2024-12-24 12:30:00|8132.2|8124.2|8126.7|8118.7|8133|8125|8122.5|8114.5|0
1735043700000|2024-12-24 12:35:00|8124.5|8116.5|8123.2|8115.2|8126.5|8118.5|8122|8114|0
1735044000000|2024-12-24 12:40:00|8123.5|8115.5|8119.2|8111.2|8124|8116|8118.2|8110.2|0
1735044300000|2024-12-24 12:45:00|8119.5|8111.5|8120.3|8112.3|8121|8113|8119|8111|0
1735044600000|2024-12-24 12:50:00|8120.4|8112.4|8121.9|8113.9|8121.9|8113.9|8119.6|8111.6|0
1735044900000|2024-12-24 12:55:00|8121.8|8113.8|8122.5|8114.5|8122.6|8114.6|8121.5|8113.5|0
1735045200000|2024-12-24 13:00:00|8122.2|8114.2|8121.1|8113.1|8122.2|8114.2|8120|8112|0
1735045500000|2024-12-24 13:05:00|8121.2|8113.2|8121.7|8113.7|8122.2|8114.2|8120.9|8112.9|0
1735045800000|2024-12-24 13:10:00|8121.8|8113.8|8123|8115|8123.2|8115.2|8121.8|8113.8|0
1735046100000|2024-12-24 13:15:00|8123.1|8115.1|8124.3|8116.3|8124.3|8116.3|8121.9|8113.9|0
1735046400000|2024-12-24 13:20:00|8124.2|8116.2|8126.4|8118.4|8126.4|8118.4|8123.6|8115.6|0
1735046700000|2024-12-24 13:25:00|8126.3|8118.3|8127.3|8119.3|8127.6|8119.6|8126.2|8118.2|0
1735047000000|2024-12-24 13:30:00|8127.4|8119.4|8127.8|8119.8|8128.2|8120.2|8127.3|8119.3|0
1735047300000|2024-12-24 13:35:00|8127.7|8119.7|8127.1|8119.1|8127.8|8119.8|8126.6|8118.6|0
1735047600000|2024-12-24 13:40:00|8127|8119|8127.2|8119.2|8127.2|8119.2|8126.4|8118.4|0
1735047900000|2024-12-24 13:45:00|8127.3|8119.3|8127.8|8119.8|8127.9|8119.9|8126.8|8118.8|0
1735048200000|2024-12-24 13:50:00|8127.6|8119.6|8127.9|8119.9|8128.1|8120.1|8127.2|8119.2|0
1735048500000|2024-12-24 13:55:00|8128|8120|8127.9|8119.9|8128.1|8120.1|8127.5|8119.5|0
1735048800000|2024-12-24 14:00:00|8127.7|8119.7|8127.9|8119.9|8129.8|8121.8|8127.5|8119.5|0
1735049100000|2024-12-24 14:05:00|8128|8120|8129.9|8121.9|8129.9|8121.9|8127.8|8119.8|0
1735049400000|2024-12-24 14:10:00|8129.8|8121.8|8131.4|8123.4|8131.6|8123.6|8129.8|8121.8|0
1735049700000|2024-12-24 14:15:00|8131.5|8123.5|8129.8|8121.8|8131.8|8123.8|8129.6|8121.6|0
1735050000000|2024-12-24 14:20:00|8129.9|8121.9|8128.9|8120.9|8130.4|8122.4|8128.7|8120.7|0
1735050300000|2024-12-24 14:25:00|8128.8|8120.8|8129.1|8121.1|8130.3|8122.3|8127.2|8119.2|0
1735050600000|2024-12-24 14:30:00|8129.3|8121.3|8129.7|8121.7|8130.2|8122.2|8125.2|8117.2|0
1735050900000|2024-12-24 14:35:00|8128.6|8120.6|8131.3|8123.3|8132.8|8124.8|8127.2|8119.2|0
1735051200000|2024-12-24 14:40:00|8131.2|8123.2|8133.3|8125.3|8134.9|8126.9|8130.9|8122.9|0
1735051500000|2024-12-24 14:45:00|8133.5|8125.5|8133.4|8125.4|8135.1|8127.1|8132.5|8124.5|0
1735051800000|2024-12-24 14:50:00|8133.3|8125.3|8134.1|8126.1|8135.5|8127.5|8131.2|8123.2|0
1735052100000|2024-12-24 14:55:00|8133.9|8125.9|8135.2|8127.2|8135.9|8127.9|8132.1|8124.1|0
1735052400000|2024-12-24 15:00:00|8135.4|8127.4|8139.2|8131.2|8139.8|8131.8|8135.2|8127.2|0
1735052700000|2024-12-24 15:05:00|8139.5|8131.5|8136.6|8128.6|8141.3|8133.3|8136.3|8128.3|0
1735053000000|2024-12-24 15:10:00|8136.8|8128.8|8140.3|8132.3|8140.4|8132.4|8136.6|8128.6|0
1735053300000|2024-12-24 15:15:00|8140.4|8132.4|8139.6|8131.6|8141.7|8133.7|8138.8|8130.8|0
1735053600000|2024-12-24 15:20:00|8139.7|8131.7|8137.9|8129.9|8139.7|8131.7|8137.3|8129.3|0
1735053900000|2024-12-24 15:25:00|8137.8|8129.8|8137.1|8129.1|8139.4|8131.4|8136.8|8128.8|0
1735054200000|2024-12-24 15:30:00|8137.2|8129.2|8141.2|8133.2|8141.4|8133.4|8137.1|8129.1|0
1735054500000|2024-12-24 15:35:00|8141.1|8133.1|8143.7|8135.7|8144.9|8136.9|8140.2|8132.2|0
1735054800000|2024-12-24 15:40:00|8143.8|8135.8|8138.9|8130.9|8144.5|8136.5|8138.1|8130.1|0
1735055100000|2024-12-24 15:45:00|8138.8|8130.8|8138.8|8130.8|8139.4|8131.4|8137.5|8129.5|0
1735055400000|2024-12-24 15:50:00|8138.7|8130.7|8131.6|8123.6|8138.8|8130.8|8131.2|8123.2|0
1735055700000|2024-12-24 15:55:00|8131.7|8123.7|8136.1|8128.1|8136.2|8128.2|8131.4|8123.4|0
1735056000000|2024-12-24 16:00:00|8136|8128|8136.5|8128.5|8137.3|8129.3|8135.2|8127.2|0
1735056300000|2024-12-24 16:05:00|8136.6|8128.6|8135.4|8127.4|8136.6|8128.6|8133.7|8125.7|0
1735056600000|2024-12-24 16:10:00|8135.3|8127.3|8134.5|8126.5|8135.3|8127.3|8132.9|8124.9|0
1735056900000|2024-12-24 16:15:00|8134.4|8126.4|8135.3|8127.3|8136.2|8128.2|8134.4|8126.4|0
1735057200000|2024-12-24 16:20:00|8135.4|8127.4|8136.6|8128.6|8136.7|8128.7|8134.6|8126.6|0
1735057500000|2024-12-24 16:25:00|8136.7|8128.7|8134.8|8126.8|8136.9|8128.9|8134.4|8126.4|0
1735057800000|2024-12-24 16:30:00|8134.6|8126.6|8135.3|8127.3|8135.3|8127.3|8133.7|8125.7|0
1735058100000|2024-12-24 16:35:00|8135.2|8127.2|8136.6|8128.6|8137.1|8129.1|8134.4|8126.4|0
1735058400000|2024-12-24 16:40:00|8136.7|8128.7|8138.3|8130.3|8138.6|8130.6|8136.3|8128.3|0
1735058700000|2024-12-24 16:45:00|8138.1|8130.1|8138.4|8130.4|8138.9|8130.9|8137.5|8129.5|0
1735059000000|2024-12-24 16:50:00|8138.3|8130.3|8134|8126|8138.7|8130.7|8131.7|8123.7|0
1735059300000|2024-12-24 16:55:00|8133.8|8125.8|8132.8|8124.8|8136.8|8128.8|8132.3|8124.3|0
1735059600000|2024-12-24 17:00:00|8132.9|8124.9|8135.2|8127.2|8135.9|8127.9|8132.2|8124.2|0
1735059900000|2024-12-24 17:05:00|8135.3|8127.3|8137.3|8129.3|8137.4|8129.4|8135.1|8127.1|0
1735060200000|2024-12-24 17:10:00|8137.4|8129.4|8138.8|8130.8|8138.8|8130.8|8136.5|8128.5|0
1735060500000|2024-12-24 17:15:00|8139|8131|8136.4|8128.4|8139|8131|8135.9|8127.9|0
1735060800000|2024-12-24 17:20:00|8136.3|8128.3|8136.7|8128.7|8137.9|8129.9|8135.8|8127.8|0
1735061100000|2024-12-24 17:25:00|8136.5|8128.5|8137.9|8129.9|8139.1|8131.1|8136.5|8128.5|0
1735061400000|2024-12-24 17:30:00|8137.6|8129.6|8133|8125|8137.9|8129.9|8132.8|8124.8|0
1735061700000|2024-12-24 17:35:00|8132.9|8124.9|8136.9|8128.9|8137.1|8129.1|8131.2|8123.2|0
1735062000000|2024-12-24 17:40:00|8136.8|8128.8|8137.1|8129.1|8139.1|8131.1|8136.3|8128.3|0
1735062300000|2024-12-24 17:45:00|8136.8|8128.8|8137.7|8129.7|8137.8|8129.8|8134.4|8126.4|0
1735062600000|2024-12-24 17:50:00|8137.9|8129.9|8138.7|8130.7|8139.9|8131.9|8135.9|8127.9|0
1735062900000|2024-12-24 17:55:00|8138.6|8130.6|8141.4|8133.4|8142.8|8134.8|8138|8130|0
1735063200000|2024-12-24 18:00:00|8141.8|8133.8|8140.7|8132.7|8142.4|8134.4|8139|8131|0
1735063500000|2024-12-24 18:05:00|8140.8|8132.8|8139.2|8131.2|8141.7|8133.7|8139|8131|0
1735063800000|2024-12-24 18:10:00|8139.1|8131.1|8142.1|8134.1|8142.1|8134.1|8138.8|8130.8|0
1735064100000|2024-12-24 18:15:00|8141.9|8133.9|8141.9|8133.9|8141.9|8133.9|8141.9|8133.9|0
1735371900000|2024-12-28 07:45:00|8195.7|8187.7|8132.7|8124.7|8195.7|8187.7|8132.7|8124.7|0
1735373100000|2024-12-28 08:05:00|8131.7|8123.7|8131.7|8123.7|8131.7|8123.7|8131.7|8123.7|0
1735383300000|2024-12-28 10:55:00|8131.9|8123.9|8131.9|8123.9|8131.9|8123.9|8131.9|8123.9|0
1735390200000|2024-12-28 12:50:00|8132.1|8124.1|8132.1|8124.1|8132.1|8124.1|8132.1|8124.1|0
1735400700000|2024-12-28 15:45:00|8131.1|8123.1|8131.1|8123.1|8131.1|8123.1|8131.1|8123.1|0
1735465800000|2024-12-29 09:50:00|8130.3|8122.3|8130.3|8122.3|8130.3|8122.3|8130.3|8122.3|0
1735468800000|2024-12-29 10:40:00|8130.5|8122.5|8130.5|8122.5|8130.5|8122.5|8130.5|8122.5|0
1735491300000|2024-12-29 16:55:00|8131.3|8123.3|8131.3|8123.3|8131.3|8123.3|8131.3|8123.3|0
1735506600000|2024-12-29 21:10:00|8131.4|8123.4|8131.4|8123.4|8131.4|8123.4|8131.4|8123.4|0
1735513200000|2024-12-29 23:00:00|8132.2|8124.2|8133.6|8125.6|8134.7|8126.7|8132.2|8124.2|0
1735513500000|2024-12-29 23:05:00|8133.7|8125.7|8131.8|8123.8|8133.7|8125.7|8130.9|8122.9|0
1735513800000|2024-12-29 23:10:00|8132|8124|8129|8121|8132|8124|8128.5|8120.5|0
1735514100000|2024-12-29 23:15:00|8129.1|8121.1|8131|8123|8131|8123|8129.1|8121.1|0
1735514400000|2024-12-29 23:20:00|8130.9|8122.9|8129.9|8121.9|8131.8|8123.8|8129.9|8121.9|0
1735514700000|2024-12-29 23:25:00|8130|8122|8129.7|8121.7|8130.7|8122.7|8128.4|8120.4|0
1735515000000|2024-12-29 23:30:00|8129.6|8121.6|8126.7|8118.7|8129.6|8121.6|8125.8|8117.8|0
1735515300000|2024-12-29 23:35:00|8126.6|8118.6|8123.3|8115.3|8126.8|8118.8|8122.9|8114.9|0
1735515600000|2024-12-29 23:40:00|8123.4|8115.4|8124.5|8116.5|8125.2|8117.2|8123.4|8115.4|0
1735515900000|2024-12-29 23:45:00|8124.4|8116.4|8126|8118|8126.9|8118.9|8124.4|8116.4|0
1735516200000|2024-12-29 23:50:00|8125.9|8117.9|8126.9|8118.9|8127.7|8119.7|8125.1|8117.1|0
1735516500000|2024-12-29 23:55:00|8127|8119|8128.2|8120.2|8128.3|8120.3|8126.8|8118.8|0
1735516800000|2024-12-30 00:00:00|8128.3|8120.3|8125.9|8117.9|8128.3|8120.3|8124|8116|0
1735517100000|2024-12-30 00:05:00|8126|8118|8127|8119|8127.5|8119.5|8124.9|8116.9|0
1735517400000|2024-12-30 00:10:00|8127.1|8119.1|8127|8119|8127.6|8119.6|8125.9|8117.9|0
1735517700000|2024-12-30 00:15:00|8126.9|8118.9|8128.7|8120.7|8131.1|8123.1|8125.7|8117.7|0
1735518000000|2024-12-30 00:20:00|8128.8|8120.8|8130|8122|8131.1|8123.1|8128.6|8120.6|0
1735518300000|2024-12-30 00:25:00|8129.9|8121.9|8131.7|8123.7|8131.8|8123.8|8129.5|8121.5|0
1735518600000|2024-12-30 00:30:00|8131.6|8123.6|8130.8|8122.8|8132.1|8124.1|8130.7|8122.7|0
1735518900000|2024-12-30 00:35:00|8130.7|8122.7|8130.5|8122.5|8131.7|8123.7|8129.4|8121.4|0
1735519200000|2024-12-30 00:40:00|8130.7|8122.7|8131.5|8123.5|8132.5|8124.5|8129.8|8121.8|0
1735519500000|2024-12-30 00:45:00|8131.6|8123.6|8133.5|8125.5|8134|8126|8131.6|8123.6|0
1735519800000|2024-12-30 00:50:00|8133.6|8125.6|8134.2|8126.2|8134.3|8126.3|8133.3|8125.3|0
1735520100000|2024-12-30 00:55:00|8134.1|8126.1|8133.5|8125.5|8134.1|8126.1|8132.9|8124.9|0
1735520400000|2024-12-30 01:00:00|8132.8|8124.8|8136.5|8128.5|8139.8|8131.8|8131.8|8123.8|0
1735520700000|2024-12-30 01:05:00|8136.8|8128.8|8140|8132|8142|8134|8136.5|8128.5|0
1735521000000|2024-12-30 01:10:00|8140.3|8132.3|8139|8131|8143.8|8135.8|8139|8131|0
1735521300000|2024-12-30 01:15:00|8138.8|8130.8|8143|8135|8143.5|8135.5|8138|8130|0
1735521600000|2024-12-30 01:20:00|8142.7|8134.7|8146.2|8138.2|8146.2|8138.2|8142.5|8134.5|0
1735521900000|2024-12-30 01:25:00|8146|8138|8148.2|8140.2|8148.2|8140.2|8146|8138|0
1735522200000|2024-12-30 01:30:00|8148.7|8140.7|8144.2|8136.2|8149.7|8141.7|8144.2|8136.2|0
1735522500000|2024-12-30 01:35:00|8143.5|8135.5|8143|8135|8143.5|8135.5|8141.7|8133.7|0
1735522800000|2024-12-30 01:40:00|8143.2|8135.2|8145.5|8137.5|8145.5|8137.5|8142.7|8134.7|0
1735523100000|2024-12-30 01:45:00|8145|8137|8146.7|8138.7|8147|8139|8145|8137|0
1735523400000|2024-12-30 01:50:00|8147|8139|8148|8140|8148.5|8140.5|8146.5|8138.5|0
1735523700000|2024-12-30 01:55:00|8147.7|8139.7|8147.5|8139.5|8148.2|8140.2|8146.5|8138.5|0
1735524000000|2024-12-30 02:00:00|8147|8139|8141.7|8133.7|8147|8139|8141.7|8133.7|0
1735524300000|2024-12-30 02:05:00|8142|8134|8142.2|8134.2|8142.5|8134.5|8141.7|8133.7|0
1735524600000|2024-12-30 02:10:00|8142|8134|8140|8132|8142.2|8134.2|8140|8132|0
1735524900000|2024-12-30 02:15:00|8139.7|8131.7|8137|8129|8140.2|8132.2|8137|8129|0
1735525200000|2024-12-30 02:20:00|8137.2|8129.2|8139.2|8131.2|8139.5|8131.5|8137.2|8129.2|0
1735525500000|2024-12-30 02:25:00|8139.5|8131.5|8136.5|8128.5|8141|8133|8136.5|8128.5|0
1735525800000|2024-12-30 02:30:00|8136.7|8128.7|8137.2|8129.2|8137.5|8129.5|8136.2|8128.2|0
1735526100000|2024-12-30 02:35:00|8137.7|8129.7|8136.5|8128.5|8138.7|8130.7|8136.5|8128.5|0
1735526400000|2024-12-30 02:40:00|8136.7|8128.7|8133.7|8125.7|8136.7|8128.7|8133.7|8125.7|0
1735526700000|2024-12-30 02:45:00|8134.2|8126.2|8133.5|8125.5|8134.2|8126.2|8133.5|8125.5|0
1735527000000|2024-12-30 02:50:00|8133.2|8125.2|8133.7|8125.7|8134.5|8126.5|8132.5|8124.5|0
1735527300000|2024-12-30 02:55:00|8134.2|8126.2|8134.7|8126.7|8136.2|8128.2|8134.2|8126.2|0
1735527600000|2024-12-30 03:00:00|8135|8127|8132.7|8124.7|8135.2|8127.2|8132|8124|0
1735527900000|2024-12-30 03:05:00|8133|8125|8132.2|8124.2|8133.2|8125.2|8132|8124|0
1735528200000|2024-12-30 03:10:00|8131.7|8123.7|8131.2|8123.2|8131.7|8123.7|8130.7|8122.7|0
1735528500000|2024-12-30 03:15:00|8131.5|8123.5|8134|8126|8134|8126|8131.2|8123.2|0
1735528800000|2024-12-30 03:20:00|8134.5|8126.5|8133.5|8125.5|8134.7|8126.7|8133.5|8125.5|0
1735529100000|2024-12-30 03:25:00|8133|8125|8132.5|8124.5|8133.2|8125.2|8132.5|8124.5|0
1735529400000|2024-12-30 03:30:00|8132.7|8124.7|8132.5|8124.5|8133.2|8125.2|8132.5|8124.5|0
1735529700000|2024-12-30 03:35:00|8132.7|8124.7|8132.5|8124.5|8133.2|8125.2|8132.5|8124.5|0
1735530000000|2024-12-30 03:40:00|8132.7|8124.7|8133.7|8125.7|8133.7|8125.7|8132.5|8124.5|0
1735530300000|2024-12-30 03:45:00|8133.5|8125.5|8134.5|8126.5|8135.2|8127.2|8133.5|8125.5|0
1735530600000|2024-12-30 03:50:00|8134.2|8126.2|8133.2|8125.2|8134.5|8126.5|8133|8125|0
1735530900000|2024-12-30 03:55:00|8133|8125|8134.2|8126.2|8134.2|8126.2|8133|8125|0
1735531200000|2024-12-30 04:00:00|8134.7|8126.7|8134.2|8126.2|8135.2|8127.2|8132.7|8124.7|0
1735531500000|2024-12-30 04:05:00|8134.5|8126.5|8135.5|8127.5|8135.7|8127.7|8134.5|8126.5|0
1735531800000|2024-12-30 04:10:00|8135|8127|8132.5|8124.5|8135|8127|8132.5|8124.5|0
1735532100000|2024-12-30 04:15:00|8132.7|8124.7|8130.7|8122.7|8132.7|8124.7|8130.7|8122.7|0
1735532400000|2024-12-30 04:20:00|8131|8123|8130.7|8122.7|8131|8123|8129.7|8121.7|0
1735532700000|2024-12-30 04:25:00|8131|8123|8131|8123|8131.2|8123.2|8130|8122|0
1735533000000|2024-12-30 04:30:00|8131.2|8123.2|8133.2|8125.2|8133.2|8125.2|8131.2|8123.2|0
1735533300000|2024-12-30 04:35:00|8132.7|8124.7|8132|8124|8132.7|8124.7|8131.7|8123.7|0
1735533600000|2024-12-30 04:40:00|8132.2|8124.2|8133.7|8125.7|8133.7|8125.7|8132.2|8124.2|0
1735533900000|2024-12-30 04:45:00|8134|8126|8135|8127|8135.2|8127.2|8134|8126|0
1735534200000|2024-12-30 04:50:00|8134.7|8126.7|8134.2|8126.2|8134.7|8126.7|8134|8126|0
1735534500000|2024-12-30 04:55:00|8134.5|8126.5|8134|8126|8134.7|8126.7|8133.7|8125.7|0
1735534800000|2024-12-30 05:00:00|8134.2|8126.2|8132.2|8124.2|8134.2|8126.2|8131.5|8123.5|0
1735535100000|2024-12-30 05:05:00|8132.5|8124.5|8133.5|8125.5|8133.7|8125.7|8132.5|8124.5|0
1735535400000|2024-12-30 05:10:00|8133.2|8125.2|8130|8122|8133.5|8125.5|8130|8122|0
1735535700000|2024-12-30 05:15:00|8130.2|8122.2|8130.7|8122.7|8130.7|8122.7|8129.7|8121.7|0
1735536000000|2024-12-30 05:20:00|8130.5|8122.5|8129.7|8121.7|8130.7|8122.7|8129.7|8121.7|0
1735536300000|2024-12-30 05:25:00|8130|8122|8127.7|8119.7|8130|8122|8127.5|8119.5|0
1735536600000|2024-12-30 05:30:00|8127.2|8119.2|8124.2|8116.2|8127.2|8119.2|8124|8116|0
1735536900000|2024-12-30 05:35:00|8124|8116|8124.7|8116.7|8126|8118|8124|8116|0
1735537200000|2024-12-30 05:40:00|8125.2|8117.2|8124.7|8116.7|8127.5|8119.5|8124.7|8116.7|0
1735537500000|2024-12-30 05:45:00|8125.2|8117.2|8123|8115|8125.2|8117.2|8122|8114|0
1735537800000|2024-12-30 05:50:00|8123.5|8115.5|8123.7|8115.7|8124.5|8116.5|8123.5|8115.5|0
1735538100000|2024-12-30 05:55:00|8124|8116|8127|8119|8127.2|8119.2|8124|8116|0
1735538400000|2024-12-30 06:00:00|8126.7|8118.7|8129.7|8121.7|8129.7|8121.7|8126.7|8118.7|0
1735538700000|2024-12-30 06:05:00|8129.2|8121.2|8129.5|8121.5|8130|8122|8128.5|8120.5|0
1735539000000|2024-12-30 06:10:00|8129|8121|8128|8120|8129|8121|8127|8119|0
1735539300000|2024-12-30 06:15:00|8127.7|8119.7|8128.7|8120.7|8130|8122|8127.7|8119.7|0
1735539600000|2024-12-30 06:20:00|8128|8120|8128.2|8120.2|8128.7|8120.7|8128|8120|0
1735539900000|2024-12-30 06:25:00|8128|8120|8126.7|8118.7|8128.2|8120.2|8126.7|8118.7|0
1735540200000|2024-12-30 06:30:00|8126.5|8118.5|8126.7|8118.7|8127.7|8119.7|8126.5|8118.5|0
1735540500000|2024-12-30 06:35:00|8127|8119|8126.2|8118.2|8127|8119|8126.2|8118.2|0
1735540800000|2024-12-30 06:40:00|8126|8118|8124.5|8116.5|8127|8119|8124.5|8116.5|0
1735541100000|2024-12-30 06:45:00|8124.7|8116.7|8120.2|8112.2|8124.7|8116.7|8120.2|8112.2|0
1735541400000|2024-12-30 06:50:00|8120.5|8112.5|8117|8109|8120.7|8112.7|8116.7|8108.7|0
1735541700000|2024-12-30 06:55:00|8116.7|8108.7|8115.2|8107.2|8116.7|8108.7|8115.2|8107.2|0
1735542000000|2024-12-30 07:00:00|8114.7|8106.7|8109.2|8101.2|8115.2|8107.2|8106.2|8098.2|0
1735542300000|2024-12-30 07:05:00|8108.5|8100.5|8109.2|8101.2|8111.7|8103.7|8108.5|8100.5|0
1735542600000|2024-12-30 07:10:00|8109.7|8101.7|8108.7|8100.7|8111.2|8103.2|8108|8100|0
1735542900000|2024-12-30 07:15:00|8108.5|8100.5|8108.2|8100.2|8112.2|8104.2|8107.7|8099.7|0
1735543200000|2024-12-30 07:20:00|8107.7|8099.7|8106.5|8098.5|8109|8101|8106|8098|0
1735543500000|2024-12-30 07:25:00|8106.7|8098.7|8104|8096|8108.2|8100.2|8103.2|8095.2|0
1735543800000|2024-12-30 07:30:00|8104.7|8096.7|8106.2|8098.2|8108.7|8100.7|8104.7|8096.7|0
1735544100000|2024-12-30 07:35:00|8106.5|8098.5|8107.2|8099.2|8108.7|8100.7|8105.7|8097.7|0
1735544400000|2024-12-30 07:40:00|8107.5|8099.5|8105.7|8097.7|8108.7|8100.7|8104.7|8096.7|0
1735544700000|2024-12-30 07:45:00|8105.5|8097.5|8110.7|8102.7|8110.7|8102.7|8105.5|8097.5|0
1735545000000|2024-12-30 07:50:00|8110.5|8102.5|8115.7|8107.7|8116.2|8108.2|8109.7|8101.7|0
1735545300000|2024-12-30 07:55:00|8116|8108|8114.7|8106.7|8118|8110|8112|8104|0
1735545600000|2024-12-30 08:00:00|8115.5|8107.5|8117.2|8109.2|8119.2|8111.2|8110.2|8102.2|0
1735545900000|2024-12-30 08:05:00|8116.5|8108.5|8116.2|8108.2|8123.7|8115.7|8116|8108|0
1735546200000|2024-12-30 08:10:00|8116|8108|8118.5|8110.5|8121.2|8113.2|8114|8106|0
1735546500000|2024-12-30 08:15:00|8118|8110|8123.5|8115.5|8123.7|8115.7|8118|8110|0
1735546800000|2024-12-30 08:20:00|8123.7|8115.7|8117.5|8109.5|8124.5|8116.5|8116.5|8108.5|0
1735547100000|2024-12-30 08:25:00|8116.7|8108.7|8114.5|8106.5|8117|8109|8113.2|8105.2|0
1735547400000|2024-12-30 08:30:00|8114.2|8106.2|8112|8104|8117.7|8109.7|8111|8103|0
1735547700000|2024-12-30 08:35:00|8111.7|8103.7|8116|8108|8119|8111|8111.5|8103.5|0
1735548000000|2024-12-30 08:40:00|8115.5|8107.5|8114.5|8106.5|8116|8108|8112.2|8104.2|0
1735548300000|2024-12-30 08:45:00|8114.2|8106.2|8115|8107|8117|8109|8114|8106|0
1735548600000|2024-12-30 08:50:00|8114.2|8106.2|8109.5|8101.5|8116|8108|8109|8101|0
1735548900000|2024-12-30 08:55:00|8109.2|8101.2|8110.2|8102.2|8112|8104|8107.7|8099.7|0
1735549200000|2024-12-30 09:00:00|8111|8103|8114|8106|8116|8108|8110.2|8102.2|0
1735549500000|2024-12-30 09:05:00|8114.2|8106.2|8117|8109|8117|8109|8112.2|8104.2|0
1735549800000|2024-12-30 09:10:00|8116.7|8108.7|8117|8109|8121.5|8113.5|8116.7|8108.7|0
1735550100000|2024-12-30 09:15:00|8116.2|8108.2|8112.7|8104.7|8116.2|8108.2|8112.7|8104.7|0
1735550400000|2024-12-30 09:20:00|8114|8106|8123.5|8115.5|8123.5|8115.5|8113.7|8105.7|0
1735550700000|2024-12-30 09:25:00|8123.7|8115.7|8125|8117|8125.5|8117.5|8121|8113|0
1735551000000|2024-12-30 09:30:00|8124.7|8116.7|8127.7|8119.7|8129|8121|8124.5|8116.5|0
1735551300000|2024-12-30 09:35:00|8128|8120|8127.2|8119.2|8130|8122|8126|8118|0
1735551600000|2024-12-30 09:40:00|8127|8119|8125.5|8117.5|8127.5|8119.5|8124.5|8116.5|0
1735551900000|2024-12-30 09:45:00|8125|8117|8124.5|8116.5|8128.5|8120.5|8123.5|8115.5|0
1735552200000|2024-12-30 09:50:00|8124|8116|8124.5|8116.5|8127.2|8119.2|8124|8116|0
1735552500000|2024-12-30 09:55:00|8123.5|8115.5|8126.2|8118.2|8127.5|8119.5|8123.5|8115.5|0
1735552800000|2024-12-30 10:00:00|8125.2|8117.2|8124.2|8116.2|8127|8119|8124.2|8116.2|0
1735553100000|2024-12-30 10:05:00|8124|8116|8126.2|8118.2|8126.5|8118.5|8123|8115|0
1735553400000|2024-12-30 10:10:00|8126.5|8118.5|8127.2|8119.2|8127.2|8119.2|8125.2|8117.2|0
1735553700000|2024-12-30 10:15:00|8127|8119|8128.2|8120.2|8129.5|8121.5|8127|8119|0
1735554000000|2024-12-30 10:20:00|8128|8120|8132|8124|8132.5|8124.5|8127.7|8119.7|0
1735554300000|2024-12-30 10:25:00|8131.7|8123.7|8132.5|8124.5|8132.7|8124.7|8130|8122|0
1735554600000|2024-12-30 10:30:00|8132.2|8124.2|8130.2|8122.2|8132.7|8124.7|8130|8122|0
1735554900000|2024-12-30 10:35:00|8130.5|8122.5|8130|8122|8132.2|8124.2|8129.2|8121.2|0
1735555200000|2024-12-30 10:40:00|8129.7|8121.7|8130.5|8122.5|8132.5|8124.5|8129.7|8121.7|0
1735555500000|2024-12-30 10:45:00|8130.2|8122.2|8129.7|8121.7|8131|8123|8129.2|8121.2|0
1735555800000|2024-12-30 10:50:00|8129.5|8121.5|8128|8120|8131.5|8123.5|8128|8120|0
1735556100000|2024-12-30 10:55:00|8128.2|8120.2|8129|8121|8129|8121|8127.7|8119.7|0
1735556400000|2024-12-30 11:00:00|8130|8122|8131.2|8123.2|8133.2|8125.2|8129.7|8121.7|0
1735556700000|2024-12-30 11:05:00|8131|8123|8132.7|8124.7|8133.2|8125.2|8130.7|8122.7|0
1735557000000|2024-12-30 11:10:00|8132.5|8124.5|8132|8124|8133.5|8125.5|8131.2|8123.2|0
1735557300000|2024-12-30 11:15:00|8132.2|8124.2|8133.5|8125.5|8135|8127|8131.2|8123.2|0
1735557600000|2024-12-30 11:20:00|8133.2|8125.2|8132.7|8124.7|8134|8126|8132.7|8124.7|0
1735557900000|2024-12-30 11:25:00|8133|8125|8132.2|8124.2|8133.7|8125.7|8131.2|8123.2|0
1735558200000|2024-12-30 11:30:00|8132.5|8124.5|8131.5|8123.5|8135.2|8127.2|8130.7|8122.7|0
1735558500000|2024-12-30 11:35:00|8131.2|8123.2|8130.2|8122.2|8131.7|8123.7|8129|8121|0
1735558800000|2024-12-30 11:40:00|8130|8122|8131.5|8123.5|8133|8125|8129.7|8121.7|0
1735559100000|2024-12-30 11:45:00|8131.2|8123.2|8135|8127|8135|8127|8131.2|8123.2|0
1735559400000|2024-12-30 11:50:00|8134.7|8126.7|8136|8128|8136.5|8128.5|8134.5|8126.5|0
1735559700000|2024-12-30 11:55:00|8135.7|8127.7|8138.7|8130.7|8139.2|8131.2|8135|8127|0
1735560000000|2024-12-30 12:00:00|8139|8131|8141.5|8133.5|8143|8135|8139|8131|0
1735560300000|2024-12-30 12:05:00|8141|8133|8142.5|8134.5|8142.5|8134.5|8139.2|8131.2|0
1735560600000|2024-12-30 12:10:00|8142.2|8134.2|8140.5|8132.5|8142.5|8134.5|8139|8131|0
1735560900000|2024-12-30 12:15:00|8140.7|8132.7|8142|8134|8143.7|8135.7|8140.7|8132.7|0
1735561200000|2024-12-30 12:20:00|8141.5|8133.5|8140.7|8132.7|8141.7|8133.7|8137.5|8129.5|0
1735561500000|2024-12-30 12:25:00|8140.5|8132.5|8140.2|8132.2|8142|8134|8139.7|8131.7|0
1735561800000|2024-12-30 12:30:00|8140|8132|8142|8134|8143.7|8135.7|8140|8132|0
1735562100000|2024-12-30 12:35:00|8141.7|8133.7|8137.7|8129.7|8142|8134|8137.5|8129.5|0
1735562400000|2024-12-30 12:40:00|8138|8130|8130|8122|8139.7|8131.7|8128.2|8120.2|0
1735562700000|2024-12-30 12:45:00|8128.7|8120.7|8122.7|8114.7|8133.7|8125.7|8121.7|8113.7|0
1735563000000|2024-12-30 12:50:00|8123.2|8115.2|8126.2|8118.2|8128|8120|8122.2|8114.2|0
1735563300000|2024-12-30 12:55:00|8126|8118|8128.7|8120.7|8129|8121|8124.7|8116.7|0
1735563600000|2024-12-30 13:00:00|8128.2|8120.2|8127|8119|8131.2|8123.2|8125.7|8117.7|0
1735563900000|2024-12-30 13:05:00|8126.5|8118.5|8125|8117|8127.7|8119.7|8123.7|8115.7|0
1735564200000|2024-12-30 13:10:00|8125.2|8117.2|8117|8109|8126|8118|8117|8109|0
1735564500000|2024-12-30 13:15:00|8117.2|8109.2|8120.2|8112.2|8120.2|8112.2|8115.2|8107.2|0
1735564800000|2024-12-30 13:20:00|8120.5|8112.5|8117.7|8109.7|8120.7|8112.7|8116|8108|0
1735565100000|2024-12-30 13:25:00|8118.2|8110.2|8119.5|8111.5|8120.2|8112.2|8116.2|8108.2|0
1735565400000|2024-12-30 13:30:00|8119.2|8111.2|8118.5|8110.5|8121.5|8113.5|8117|8109|0
1735565700000|2024-12-30 13:35:00|8119.5|8111.5|8113.7|8105.7|8121|8113|8113.7|8105.7|0
1735566000000|2024-12-30 13:40:00|8114|8106|8115.5|8107.5|8117|8109|8111.2|8103.2|0
1735566300000|2024-12-30 13:45:00|8115.2|8107.2|8113.5|8105.5|8116.5|8108.5|8113|8105|0
1735566600000|2024-12-30 13:50:00|8113|8105|8106.5|8098.5|8114|8106|8105.2|8097.2|0
1735566900000|2024-12-30 13:55:00|8107.7|8099.7|8106.5|8098.5|8108|8100|8105.7|8097.7|0
1735567200000|2024-12-30 14:00:00|8107|8099|8115.5|8107.5|8116|8108|8107|8099|0
1735567500000|2024-12-30 14:05:00|8115.7|8107.7|8115.5|8107.5|8117.5|8109.5|8114.2|8106.2|0
1735567800000|2024-12-30 14:10:00|8115|8107|8118|8110|8118.7|8110.7|8114.2|8106.2|0
1735568100000|2024-12-30 14:15:00|8117.7|8109.7|8116.2|8108.2|8117.7|8109.7|8114|8106|0
1735568400000|2024-12-30 14:20:00|8116|8108|8115|8107|8117.5|8109.5|8114.5|8106.5|0
1735568700000|2024-12-30 14:25:00|8115.5|8107.5|8119.5|8111.5|8120|8112|8113|8105|0
1735569000000|2024-12-30 14:30:00|8119.7|8111.7|8111.2|8103.2|8119.7|8111.7|8108.2|8100.2|0
1735569300000|2024-12-30 14:35:00|8111|8103|8104.2|8096.2|8113.2|8105.2|8104.2|8096.2|0
1735569600000|2024-12-30 14:40:00|8104.7|8096.7|8101|8093|8105.7|8097.7|8099.5|8091.5|0
1735569900000|2024-12-30 14:45:00|8100.7|8092.7|8094.2|8086.2|8100.7|8092.7|8093|8085|0
1735570200000|2024-12-30 14:50:00|8094|8086|8097.2|8089.2|8099|8091|8091.7|8083.7|0
1735570500000|2024-12-30 14:55:00|8097|8089|8096.7|8088.7|8100|8092|8095.7|8087.7|0
1735570800000|2024-12-30 15:00:00|8096.5|8088.5|8098.2|8090.2|8101|8093|8094|8086|0
1735571100000|2024-12-30 15:05:00|8098|8090|8096.5|8088.5|8100.7|8092.7|8095.5|8087.5|0
1735571400000|2024-12-30 15:10:00|8097|8089|8101.5|8093.5|8102.5|8094.5|8093.5|8085.5|0
1735571700000|2024-12-30 15:15:00|8101|8093|8096.7|8088.7|8101.2|8093.2|8094.5|8086.5|0
1735572000000|2024-12-30 15:20:00|8097|8089|8095.2|8087.2|8099.5|8091.5|8093.5|8085.5|0
1735572300000|2024-12-30 15:25:00|8095|8087|8095.2|8087.2|8098|8090|8094.2|8086.2|0
1735572600000|2024-12-30 15:30:00|8095|8087|8098.5|8090.5|8100.2|8092.2|8095|8087|0
1735572900000|2024-12-30 15:35:00|8098|8090|8098|8090|8099|8091|8095.2|8087.2|0
1735573200000|2024-12-30 15:40:00|8098.5|8090.5|8099.7|8091.7|8099.7|8091.7|8095|8087|0
1735573500000|2024-12-30 15:45:00|8099.2|8091.2|8102.5|8094.5|8105|8097|8099.2|8091.2|0
1735573800000|2024-12-30 15:50:00|8102.7|8094.7|8109.7|8101.7|8110|8102|8102.7|8094.7|0
1735574100000|2024-12-30 15:55:00|8109.5|8101.5|8116.2|8108.2|8117|8109|8109.5|8101.5|0
1735574400000|2024-12-30 16:00:00|8116|8108|8121|8113|8122.5|8114.5|8115|8107|0
1735574700000|2024-12-30 16:05:00|8120.7|8112.7|8123|8115|8124.5|8116.5|8120|8112|0
1735575000000|2024-12-30 16:10:00|8123.2|8115.2|8121|8113|8124.2|8116.2|8120.5|8112.5|0
1735575300000|2024-12-30 16:15:00|8121.2|8113.2|8127.5|8119.5|8127.5|8119.5|8120.5|8112.5|0
1735575600000|2024-12-30 16:20:00|8127.2|8119.2|8127.2|8119.2|8129.2|8121.2|8125|8117|0
1735575900000|2024-12-30 16:25:00|8127|8119|8122.7|8114.7|8127.7|8119.7|8121|8113|0
1735576200000|2024-12-30 16:30:00|8122.5|8114.5|8121.5|8113.5|8128.2|8120.2|8119.2|8111.2|0
1735576500000|2024-12-30 16:35:00|8120.7|8112.7|8121.5|8113.5|8123.2|8115.2|8118.7|8110.7|0
1735576800000|2024-12-30 16:40:00|8120.7|8112.7|8126|8118|8126.7|8118.7|8120.5|8112.5|0
1735577100000|2024-12-30 16:45:00|8125.5|8117.5|8121|8113|8127|8119|8119.7|8111.7|0
1735577400000|2024-12-30 16:50:00|8121.2|8113.2|8119|8111|8122.2|8114.2|8118|8110|0
1735577700000|2024-12-30 16:55:00|8118.7|8110.7|8123.2|8115.2|8123.5|8115.5|8118|8110|0
1735578000000|2024-12-30 17:00:00|8123.5|8115.5|8127.5|8119.5|8129|8121|8123.2|8115.2|0
1735578300000|2024-12-30 17:05:00|8127|8119|8127.5|8119.5|8129|8121|8125.5|8117.5|0
1735578600000|2024-12-30 17:10:00|8128|8120|8130|8122|8131.7|8123.7|8127.7|8119.7|0
1735578900000|2024-12-30 17:15:00|8129.7|8121.7|8131.5|8123.5|8131.7|8123.7|8129.2|8121.2|0
1735579200000|2024-12-30 17:20:00|8132|8124|8132.7|8124.7|8135.2|8127.2|8131.2|8123.2|0
1735579500000|2024-12-30 17:25:00|8132.5|8124.5|8133.2|8125.2|8134.7|8126.7|8131.5|8123.5|0
1735579800000|2024-12-30 17:30:00|8133.5|8125.5|8135.7|8127.7|8135.7|8127.7|8132.5|8124.5|0
1735580100000|2024-12-30 17:35:00|8136|8128|8131.2|8123.2|8136|8128|8131.2|8123.2|0
1735580400000|2024-12-30 17:40:00|8131.5|8123.5|8132.7|8124.7|8133|8125|8129.2|8121.2|0
1735580700000|2024-12-30 17:45:00|8132.5|8124.5|8135|8127|8135.7|8127.7|8132|8124|0
1735581000000|2024-12-30 17:50:00|8135.2|8127.2|8132|8124|8135.7|8127.7|8131.7|8123.7|0
1735581300000|2024-12-30 17:55:00|8131.7|8123.7|8135|8127|8135.7|8127.7|8128.5|8120.5|0
1735581600000|2024-12-30 18:00:00|8135.2|8127.2|8134.5|8126.5|8135.2|8127.2|8132|8124|0
1735581900000|2024-12-30 18:05:00|8134.7|8126.7|8135.5|8127.5|8136|8128|8132.2|8124.2|0
1735582200000|2024-12-30 18:10:00|8135.2|8127.2|8138.2|8130.2|8139.5|8131.5|8135|8127|0
1735582500000|2024-12-30 18:15:00|8138.5|8130.5|8135.7|8127.7|8139.5|8131.5|8135.2|8127.2|0
1735582800000|2024-12-30 18:20:00|8136|8128|8133.2|8125.2|8137.7|8129.7|8133.2|8125.2|0
1735583100000|2024-12-30 18:25:00|8133|8125|8134.5|8126.5|8135|8127|8130.5|8122.5|0
1735583400000|2024-12-30 18:30:00|8134|8126|8137.2|8129.2|8138|8130|8133.2|8125.2|0
1735583700000|2024-12-30 18:35:00|8137|8129|8134.2|8126.2|8138|8130|8132.5|8124.5|0
1735584000000|2024-12-30 18:40:00|8134.5|8126.5|8135|8127|8137|8129|8133.5|8125.5|0
1735584300000|2024-12-30 18:45:00|8135.5|8127.5|8136|8128|8136.7|8128.7|8134.2|8126.2|0
1735584600000|2024-12-30 18:50:00|8135.7|8127.7|8140.5|8132.5|8140.7|8132.7|8135.7|8127.7|0
1735584900000|2024-12-30 18:55:00|8140|8132|8138.7|8130.7|8141.5|8133.5|8137.2|8129.2|0
1735585200000|2024-12-30 19:00:00|8139|8131|8139|8131|8140.5|8132.5|8138|8130|0
1735585500000|2024-12-30 19:05:00|8139.5|8131.5|8137.5|8129.5|8140|8132|8134.2|8126.2|0
1735585800000|2024-12-30 19:10:00|8137.7|8129.7|8135.7|8127.7|8138.5|8130.5|8133.2|8125.2|0
1735586100000|2024-12-30 19:15:00|8136|8128|8136.7|8128.7|8138.5|8130.5|8135.5|8127.5|0
1735586400000|2024-12-30 19:20:00|8136.5|8128.5|8132|8124|8137.2|8129.2|8130.5|8122.5|0
1735586700000|2024-12-30 19:25:00|8131.7|8123.7|8135.2|8127.2|8136|8128|8131.5|8123.5|0
1735587000000|2024-12-30 19:30:00|8135|8127|8136.7|8128.7|8138|8130|8135|8127|0
1735587300000|2024-12-30 19:35:00|8136.5|8128.5|8137.2|8129.2|8137.7|8129.7|8135|8127|0
1735587600000|2024-12-30 19:40:00|8137|8129|8137.5|8129.5|8140|8132|8136.5|8128.5|0
1735587900000|2024-12-30 19:45:00|8137.7|8129.7|8139.7|8131.7|8140.5|8132.5|8137.5|8129.5|0
1735588200000|2024-12-30 19:50:00|8139.5|8131.5|8140.5|8132.5|8141.5|8133.5|8138.2|8130.2|0
1735588500000|2024-12-30 19:55:00|8140.2|8132.2|8141.2|8133.2|8142.5|8134.5|8140|8132|0
1735588800000|2024-12-30 20:00:00|8141|8133|8137.5|8129.5|8141.7|8133.7|8137.5|8129.5|0
1735589100000|2024-12-30 20:05:00|8137.7|8129.7|8139|8131|8139.5|8131.5|8136.7|8128.7|0
1735589400000|2024-12-30 20:10:00|8138.2|8130.2|8139.5|8131.5|8140.5|8132.5|8137|8129|0
1735589700000|2024-12-30 20:15:00|8139.7|8131.7|8144.2|8136.2|8144.5|8136.5|8138.7|8130.7|0
1735590000000|2024-12-30 20:20:00|8144|8136|8143.7|8135.7|8144.5|8136.5|8142.5|8134.5|0
1735590300000|2024-12-30 20:25:00|8144|8136|8136.5|8128.5|8144|8136|8136.5|8128.5|0
1735590600000|2024-12-30 20:30:00|8136.7|8128.7|8135.7|8127.7|8138.5|8130.5|8134.5|8126.5|0
1735590900000|2024-12-30 20:35:00|8136.5|8128.5|8134.2|8126.2|8136.5|8128.5|8132.7|8124.7|0
1735591200000|2024-12-30 20:40:00|8134|8126|8134.7|8126.7|8137.2|8129.2|8133|8125|0
1735591500000|2024-12-30 20:45:00|8135|8127|8138|8130|8139.7|8131.7|8134.7|8126.7|0
1735591800000|2024-12-30 20:50:00|8137.7|8129.7|8129.2|8121.2|8138.5|8130.5|8129.2|8121.2|0
1735592100000|2024-12-30 20:55:00|8129.5|8121.5|8122|8114|8130.5|8122.5|8121|8113|0
1735592400000|2024-12-30 21:00:00|8122.3|8114.3|8121.3|8113.3|8122.3|8114.3|8116.7|8108.7|0
1735592700000|2024-12-30 21:05:00|8121.1|8113.1|8121.8|8113.8|8122.3|8114.3|8118.7|8110.7|0
1735593000000|2024-12-30 21:10:00|8121.9|8113.9|8124.4|8116.4|8124.5|8116.5|8120.9|8112.9|0
1735593300000|2024-12-30 21:15:00|8124|8116|8123.6|8115.6|8125.2|8117.2|8122.7|8114.7|0
1735593600000|2024-12-30 21:20:00|8123.4|8115.4|8124.6|8116.6|8124.8|8116.8|8123.4|8115.4|0
1735593900000|2024-12-30 21:25:00|8124.7|8116.7|8125.6|8117.6|8125.8|8117.8|8124.1|8116.1|0
1735594200000|2024-12-30 21:30:00|8125.7|8117.7|8123.7|8115.7|8125.8|8117.8|8123|8115|0
1735594500000|2024-12-30 21:35:00|8123.8|8115.8|8124.6|8116.6|8125|8117|8123.2|8115.2|0
1735594800000|2024-12-30 21:40:00|8124.5|8116.5|8124.8|8116.8|8124.9|8116.9|8124.3|8116.3|0
1735595100000|2024-12-30 21:45:00|8124.9|8116.9|8125.4|8117.4|8125.8|8117.8|8124.7|8116.7|0
1735595400000|2024-12-30 21:50:00|8125.5|8117.5|8122.5|8114.5|8125.7|8117.7|8122.3|8114.3|0
1735595700000|2024-12-30 21:55:00|8122.6|8114.6|8121.7|8113.7|8122.8|8114.8|8121.1|8113.1|0
1735596000000|2024-12-30 22:00:00|8121.8|8113.8|8121.9|8113.9|8121.9|8113.9|8121.6|8113.6|0
1735596300000|2024-12-30 22:05:00|8121.8|8113.8|8122.7|8114.7|8123|8115|8121.7|8113.7|0
1735596600000|2024-12-30 22:10:00|8122.6|8114.6|8122.6|8114.6|8122.8|8114.8|8122.6|8114.6|0
1735596900000|2024-12-30 22:15:00|8122.7|8114.7|8122.5|8114.5|8122.9|8114.9|8122.5|8114.5|0
1735597200000|2024-12-30 22:20:00|8122.6|8114.6|8122.9|8114.9|8122.9|8114.9|8122.6|8114.6|0
1735597500000|2024-12-30 22:25:00|8122.8|8114.8|8122.6|8114.6|8122.8|8114.8|8122.6|8114.6|0
1735597800000|2024-12-30 22:30:00|8122.7|8114.7|8122.6|8114.6|8122.7|8114.7|8122.6|8114.6|0
1735598100000|2024-12-30 22:35:00|8122.7|8114.7|8122.3|8114.3|8122.7|8114.7|8122.2|8114.2|0
1735598400000|2024-12-30 22:40:00|8122.2|8114.2|8122.1|8114.1|8122.2|8114.2|8122.1|8114.1|0
1735598700000|2024-12-30 22:45:00|8122.2|8114.2|8122.2|8114.2|8122.2|8114.2|8122.1|8114.1|0
1735599000000|2024-12-30 22:50:00|8122.3|8114.3|8122.3|8114.3|8122.4|8114.4|8122.1|8114.1|0
1735599300000|2024-12-30 22:55:00|8122.4|8114.4|8122.3|8114.3|8122.5|8114.5|8122.3|8114.3|0
1735599600000|2024-12-30 23:00:00|8122.6|8114.6|8122.3|8114.3|8123.5|8115.5|8121.5|8113.5|0
1735599900000|2024-12-30 23:05:00|8122.2|8114.2|8119.6|8111.6|8122.3|8114.3|8116.8|8108.8|0
1735600200000|2024-12-30 23:10:00|8119.7|8111.7|8119.4|8111.4|8119.9|8111.9|8118.7|8110.7|0
1735600500000|2024-12-30 23:15:00|8119.5|8111.5|8121.5|8113.5|8122.3|8114.3|8119.4|8111.4|0
1735600800000|2024-12-30 23:20:00|8121.6|8113.6|8121.9|8113.9|8122.3|8114.3|8121.2|8113.2|0
1735601100000|2024-12-30 23:25:00|8122.1|8114.1|8121.7|8113.7|8122.1|8114.1|8121|8113|0
1735601400000|2024-12-30 23:30:00|8121.8|8113.8|8122.5|8114.5|8122.6|8114.6|8121.7|8113.7|0
1735601700000|2024-12-30 23:35:00|8122.6|8114.6|8123.2|8115.2|8123.8|8115.8|8122.5|8114.5|0
1735602000000|2024-12-30 23:40:00|8123.3|8115.3|8122.8|8114.8|8123.7|8115.7|8122.8|8114.8|0
1735602300000|2024-12-30 23:45:00|8122.9|8114.9|8122.7|8114.7|8123.2|8115.2|8122.1|8114.1|0
1735602600000|2024-12-30 23:50:00|8122.9|8114.9|8123|8115|8123.5|8115.5|8122.9|8114.9|0
1735602900000|2024-12-30 23:55:00|8122.9|8114.9|8123.6|8115.6|8123.9|8115.9|8122.6|8114.6|0
1735603200000|2024-12-31 00:00:00|8123.9|8115.9|8124.4|8116.4|8124.7|8116.7|8123.9|8115.9|0
1735603500000|2024-12-31 00:05:00|8124.3|8116.3|8123.2|8115.2|8124.5|8116.5|8123.2|8115.2|0
1735603800000|2024-12-31 00:10:00|8123.3|8115.3|8123.8|8115.8|8123.9|8115.9|8123|8115|0
1735604100000|2024-12-31 00:15:00|8123.7|8115.7|8123.3|8115.3|8124.4|8116.4|8123.3|8115.3|0
1735604400000|2024-12-31 00:20:00|8123.1|8115.1|8122|8114|8123.3|8115.3|8122|8114|0
1735604700000|2024-12-31 00:25:00|8122.1|8114.1|8121.8|8113.8|8122.3|8114.3|8121.6|8113.6|0
1735605000000|2024-12-31 00:30:00|8121.6|8113.6|8120|8112|8121.7|8113.7|8119.5|8111.5|0
1735605300000|2024-12-31 00:35:00|8119.9|8111.9|8120.7|8112.7|8121.1|8113.1|8119.4|8111.4|0
1735605600000|2024-12-31 00:40:00|8120.6|8112.6|8120.4|8112.4|8121.7|8113.7|8120|8112|0
1735605900000|2024-12-31 00:45:00|8120.3|8112.3|8120.9|8112.9|8121.5|8113.5|8120.2|8112.2|0
1735606200000|2024-12-31 00:50:00|8121|8113|8121.4|8113.4|8121.9|8113.9|8120.8|8112.8|0
1735606500000|2024-12-31 00:55:00|8121.3|8113.3|8120|8112|8121.5|8113.5|8119.5|8111.5|0
1735606800000|2024-12-31 01:00:00|8120.1|8112.1|8108.7|8100.7|8120.2|8112.2|8108.5|8100.5|0
1735607100000|2024-12-31 01:05:00|8107.2|8099.2|8108.2|8100.2|8108.2|8100.2|8107.2|8099.2|0
1735607400000|2024-12-31 01:10:00|8108.5|8100.5|8109.2|8101.2|8109.2|8101.2|8108.2|8100.2|0
1735607700000|2024-12-31 01:15:00|8109.5|8101.5|8110.7|8102.7|8111|8103|8109.2|8101.2|0
1735608000000|2024-12-31 01:20:00|8111.2|8103.2|8112|8104|8112.5|8104.5|8111.2|8103.2|0
1735608300000|2024-12-31 01:25:00|8112.5|8104.5|8111.2|8103.2|8112.5|8104.5|8111|8103|0
1735608600000|2024-12-31 01:30:00|8111|8103|8115|8107|8115.2|8107.2|8111|8103|0
1735608900000|2024-12-31 01:35:00|8114.2|8106.2|8112|8104|8115|8107|8112|8104|0
1735609200000|2024-12-31 01:40:00|8111.7|8103.7|8112.5|8104.5|8112.5|8104.5|8111.7|8103.7|0
1735609500000|2024-12-31 01:45:00|8112.7|8104.7|8114|8106|8114|8106|8112.7|8104.7|0
1735609800000|2024-12-31 01:50:00|8115.2|8107.2|8117|8109|8117.7|8109.7|8115.2|8107.2|0
1735610100000|2024-12-31 01:55:00|8116.5|8108.5|8116.5|8108.5|8117|8109|8116|8108|0
1735610400000|2024-12-31 02:00:00|8116.7|8108.7|8114.7|8106.7|8116.7|8108.7|8114.5|8106.5|0
1735610700000|2024-12-31 02:05:00|8114.5|8106.5|8116.7|8108.7|8116.7|8108.7|8114.2|8106.2|0
1735611000000|2024-12-31 02:10:00|8117|8109|8117.5|8109.5|8117.5|8109.5|8117|8109|0
1735611300000|2024-12-31 02:15:00|8117|8109|8114.7|8106.7|8117|8109|8114.7|8106.7|0
1735611600000|2024-12-31 02:20:00|8114.5|8106.5|8112|8104|8114.5|8106.5|8112|8104|0
1735611900000|2024-12-31 02:25:00|8112.2|8104.2|8115.2|8107.2|8115.5|8107.5|8112.2|8104.2|0
1735612200000|2024-12-31 02:30:00|8115.7|8107.7|8118.5|8110.5|8118.5|8110.5|8115.7|8107.7|0
1735612500000|2024-12-31 02:35:00|8118.7|8110.7|8119.7|8111.7|8119.7|8111.7|8118.7|8110.7|0
1735612800000|2024-12-31 02:40:00|8119.2|8111.2|8120|8112|8120|8112|8118.5|8110.5|0
1735613100000|2024-12-31 02:45:00|8120.5|8112.5|8119.5|8111.5|8120.5|8112.5|8119.5|8111.5|0
1735613400000|2024-12-31 02:50:00|8118.7|8110.7|8112|8104|8118.7|8110.7|8112|8104|0
1735613700000|2024-12-31 02:55:00|8112.2|8104.2|8113.7|8105.7|8114.2|8106.2|8112|8104|0
1735614000000|2024-12-31 03:00:00|8113.5|8105.5|8108.8|8100.8|8113.5|8105.5|8108.8|8100.8|0
1735614300000|2024-12-31 03:05:00|8108|8100|8106.3|8098.3|8108|8100|8106.3|8098.3|0
1735614600000|2024-12-31 03:10:00|8106|8098|8103.3|8095.3|8106|8098|8103.3|8095.3|0
1735614900000|2024-12-31 03:15:00|8102.8|8094.8|8098.5|8090.5|8102.8|8094.8|8098.3|8090.3|0
1735615200000|2024-12-31 03:20:00|8098.3|8090.3|8099.8|8091.8|8100.8|8092.8|8098.3|8090.3|0
1735615500000|2024-12-31 03:25:00|8099.3|8091.3|8100.8|8092.8|8100.8|8092.8|8098.8|8090.8|0
1735615800000|2024-12-31 03:30:00|8101.3|8093.3|8103.5|8095.5|8103.8|8095.8|8101.3|8093.3|0
1735616100000|2024-12-31 03:35:00|8103.3|8095.3|8102|8094|8103.3|8095.3|8101.3|8093.3|0
1735616400000|2024-12-31 03:40:00|8101.5|8093.5|8101.8|8093.8|8102.3|8094.3|8101.5|8093.5|0
1735616700000|2024-12-31 03:45:00|8102|8094|8102.5|8094.5|8102.5|8094.5|8101.8|8093.8|0
1735617000000|2024-12-31 03:50:00|8102.3|8094.3|8102.5|8094.5|8103.3|8095.3|8102.3|8094.3|0
1735617300000|2024-12-31 03:55:00|8102.8|8094.8|8104.3|8096.3|8104.3|8096.3|8102.8|8094.8|0
1735617600000|2024-12-31 04:00:00|8104|8096|8104.3|8096.3|8104.5|8096.5|8104|8096|0
1735617900000|2024-12-31 04:05:00|8103.8|8095.8|8102.5|8094.5|8103.8|8095.8|8102|8094|0
1735618200000|2024-12-31 04:10:00|8102.3|8094.3|8103.3|8095.3|8103.5|8095.5|8102.3|8094.3|0
1735618500000|2024-12-31 04:15:00|8103|8095|8102|8094|8103|8095|8102|8094|0
1735618800000|2024-12-31 04:20:00|8101.8|8093.8|8100.8|8092.8|8102|8094|8100.8|8092.8|0
1735619100000|2024-12-31 04:25:00|8101|8093|8098.8|8090.8|8101|8093|8098.8|8090.8|0
1735619400000|2024-12-31 04:30:00|8099|8091|8100.8|8092.8|8101|8093|8098.8|8090.8|0
1735619700000|2024-12-31 04:35:00|8101|8093|8099.5|8091.5|8101.3|8093.3|8099.5|8091.5|0
1735620000000|2024-12-31 04:40:00|8099.8|8091.8|8100.8|8092.8|8100.8|8092.8|8099.5|8091.5|0
1735620300000|2024-12-31 04:45:00|8101|8093|8101|8093|8101|8093|8101|8093|0
1735620600000|2024-12-31 04:50:00|8101.3|8093.3|8102.5|8094.5|8102.5|8094.5|8101|8093|0
1735620900000|2024-12-31 04:55:00|8102.8|8094.8|8103.5|8095.5|8103.5|8095.5|8102.8|8094.8|0
1735621200000|2024-12-31 05:00:00|8104.5|8096.5|8106.3|8098.3|8106.3|8098.3|8104.3|8096.3|0
1735621500000|2024-12-31 05:05:00|8107.3|8099.3|8107.5|8099.5|8107.5|8099.5|8107|8099|0
1735621800000|2024-12-31 05:10:00|8107.8|8099.8|8106.5|8098.5|8107.8|8099.8|8106|8098|0
1735622100000|2024-12-31 05:15:00|8106|8098|8106|8098|8106.5|8098.5|8106|8098|0
1735622400000|2024-12-31 05:20:00|8106.3|8098.3|8108|8100|8108|8100|8106|8098|0
1735622700000|2024-12-31 05:25:00|8107.3|8099.3|8106|8098|8107.3|8099.3|8106|8098|0
1735623000000|2024-12-31 05:30:00|8105|8097|8103.8|8095.8|8105|8097|8102.5|8094.5|0
1735623300000|2024-12-31 05:35:00|8104|8096|8104.5|8096.5|8104.5|8096.5|8104|8096|0
1735623600000|2024-12-31 05:40:00|8104.3|8096.3|8103|8095|8104.3|8096.3|8103|8095|0
1735623900000|2024-12-31 05:45:00|8103.3|8095.3|8104|8096|8104|8096|8103|8095|0
1735624200000|2024-12-31 05:50:00|8103.8|8095.8|8103.8|8095.8|8104|8096|8103.5|8095.5|0
1735624500000|2024-12-31 05:55:00|8104.3|8096.3|8108.5|8100.5|8108.8|8100.8|8103.3|8095.3|0
1735624800000|2024-12-31 06:00:00|8108.3|8100.3|8106|8098|8108.5|8100.5|8106|8098|0
1735625100000|2024-12-31 06:05:00|8105.8|8097.8|8101.8|8093.8|8105.8|8097.8|8101.5|8093.5|0
1735625400000|2024-12-31 06:10:00|8102.3|8094.3|8102.8|8094.8|8103.5|8095.5|8102.3|8094.3|0
1735626000000|2024-12-31 06:20:00|8102.3|8094.3|8102.3|8094.3|8102.8|8094.8|8102.3|8094.3|0
1735626300000|2024-12-31 06:25:00|8102.5|8094.5|8102.8|8094.8|8102.8|8094.8|8102.3|8094.3|0
1735626600000|2024-12-31 06:30:00|8103|8095|8101.5|8093.5|8103|8095|8101.3|8093.3|0
1735626900000|2024-12-31 06:35:00|8102|8094|8101.8|8093.8|8102|8094|8101.8|8093.8|0
1735627200000|2024-12-31 06:40:00|8101.5|8093.5|8101|8093|8101.5|8093.5|8101|8093|0
1735627500000|2024-12-31 06:45:00|8101.5|8093.5|8102.8|8094.8|8103.3|8095.3|8101.5|8093.5|0
1735627800000|2024-12-31 06:50:00|8103|8095|8103.8|8095.8|8103.8|8095.8|8102.5|8094.5|0
1735628100000|2024-12-31 06:55:00|8104|8096|8104|8096|8104.3|8096.3|8103.8|8095.8|0
1735628400000|2024-12-31 07:00:00|8103|8095|8103.5|8095.5|8104|8096|8101.3|8093.3|0
1735628700000|2024-12-31 07:05:00|8103.8|8095.8|8103|8095|8104|8096|8103|8095|0
1735629000000|2024-12-31 07:10:00|8102.8|8094.8|8102.5|8094.5|8103|8095|8101.3|8093.3|0
1735629300000|2024-12-31 07:15:00|8102.8|8094.8|8100.5|8092.5|8102.8|8094.8|8100.3|8092.3|0
1735629600000|2024-12-31 07:20:00|8100.3|8092.3|8100|8092|8100.5|8092.5|8099.8|8091.8|0
1735629900000|2024-12-31 07:25:00|8100.3|8092.3|8096.8|8088.8|8100.5|8092.5|8096.8|8088.8|0
1735630200000|2024-12-31 07:30:00|8096|8088|8093.8|8085.8|8096|8088|8093.3|8085.3|0
1735630500000|2024-12-31 07:35:00|8094|8086|8094.3|8086.3|8094.3|8086.3|8093.5|8085.5|0
1735630800000|2024-12-31 07:40:00|8094.8|8086.8|8093.5|8085.5|8094.8|8086.8|8093.3|8085.3|0
1735631100000|2024-12-31 07:45:00|8093.3|8085.3|8092.3|8084.3|8094|8086|8091.3|8083.3|0
1735631400000|2024-12-31 07:50:00|8093.8|8085.8|8095.5|8087.5|8096.3|8088.3|8092.5|8084.5|0
1735631700000|2024-12-31 07:55:00|8095.3|8087.3|8095.5|8087.5|8096.3|8088.3|8090.5|8082.5|0
1735632000000|2024-12-31 08:00:00|8093.3|8085.3|8100|8092|8100.8|8092.8|8089.8|8081.8|0
1735632300000|2024-12-31 08:05:00|8100.3|8092.3|8102|8094|8103.8|8095.8|8098.8|8090.8|0
1735632600000|2024-12-31 08:10:00|8102.5|8094.5|8110|8102|8110.5|8102.5|8102.3|8094.3|0
1735632900000|2024-12-31 08:15:00|8110.3|8102.3|8111.5|8103.5|8113|8105|8109|8101|0
1735633200000|2024-12-31 08:20:00|8111.8|8103.8|8116.8|8108.8|8118.3|8110.3|8111.3|8103.3|0
1735633500000|2024-12-31 08:25:00|8116.5|8108.5|8118.3|8110.3|8120.5|8112.5|8116.3|8108.3|0
1735633800000|2024-12-31 08:30:00|8117.5|8109.5|8120.3|8112.3|8120.5|8112.5|8110.8|8102.8|0
1735634100000|2024-12-31 08:35:00|8119.5|8111.5|8121.3|8113.3|8122.3|8114.3|8118.5|8110.5|0
1735634400000|2024-12-31 08:40:00|8120.8|8112.8|8125|8117|8125.3|8117.3|8119.8|8111.8|0
1735634700000|2024-12-31 08:45:00|8124.8|8116.8|8122.3|8114.3|8126.3|8118.3|8121.3|8113.3|0
1735635000000|2024-12-31 08:50:00|8122.5|8114.5|8122.3|8114.3|8123.5|8115.5|8121|8113|0
1735635300000|2024-12-31 08:55:00|8122.5|8114.5|8126|8118|8126.5|8118.5|8121.8|8113.8|0
1735635600000|2024-12-31 09:00:00|8126.3|8118.3|8128.3|8120.3|8130.8|8122.8|8123|8115|0
1735635900000|2024-12-31 09:05:00|8127.5|8119.5|8130.5|8122.5|8130.8|8122.8|8126.8|8118.8|0
1735636200000|2024-12-31 09:10:00|8130.3|8122.3|8131.5|8123.5|8132.5|8124.5|8129.5|8121.5|0
1735636500000|2024-12-31 09:15:00|8131.3|8123.3|8133.8|8125.8|8135.8|8127.8|8129|8121|0
1735636800000|2024-12-31 09:20:00|8133.3|8125.3|8131.5|8123.5|8133.3|8125.3|8129.8|8121.8|0
1735637100000|2024-12-31 09:25:00|8131.3|8123.3|8132|8124|8134|8126|8128.8|8120.8|0
1735637400000|2024-12-31 09:30:00|8132.3|8124.3|8133|8125|8134|8126|8130.8|8122.8|0
1735637700000|2024-12-31 09:35:00|8132.8|8124.8|8132.3|8124.3|8133|8125|8129|8121|0
1735638000000|2024-12-31 09:40:00|8132.8|8124.8|8137|8129|8137.8|8129.8|8132.8|8124.8|0
1735638300000|2024-12-31 09:45:00|8137.3|8129.3|8131|8123|8141.5|8133.5|8130.5|8122.5|0
1735638600000|2024-12-31 09:50:00|8130.8|8122.8|8136.8|8128.8|8136.8|8128.8|8130.8|8122.8|0
1735638900000|2024-12-31 09:55:00|8136.3|8128.3|8135|8127|8137|8129|8134.8|8126.8|0
1735639200000|2024-12-31 10:00:00|8135.3|8127.3|8139.3|8131.3|8139.8|8131.8|8134.8|8126.8|0
1735639500000|2024-12-31 10:05:00|8139|8131|8140.5|8132.5|8141.3|8133.3|8137.3|8129.3|0
1735639800000|2024-12-31 10:10:00|8140|8132|8140.8|8132.8|8142.8|8134.8|8139.8|8131.8|0
1735640100000|2024-12-31 10:15:00|8140.3|8132.3|8145.3|8137.3|8145.3|8137.3|8140.3|8132.3|0
1735640400000|2024-12-31 10:20:00|8145.5|8137.5|8145.8|8137.8|8146.5|8138.5|8144.5|8136.5|0
1735640700000|2024-12-31 10:25:00|8145.5|8137.5|8145.8|8137.8|8146.8|8138.8|8143.5|8135.5|0
1735641000000|2024-12-31 10:30:00|8146.3|8138.3|8151.3|8143.3|8152.5|8144.5|8146.3|8138.3|0
1735641300000|2024-12-31 10:35:00|8151.5|8143.5|8153.3|8145.3|8154.5|8146.5|8151.3|8143.3|0
1735641600000|2024-12-31 10:40:00|8153.8|8145.8|8159.3|8151.3|8159.3|8151.3|8153.3|8145.3|0
1735641900000|2024-12-31 10:45:00|8159.8|8151.8|8163.3|8155.3|8163.3|8155.3|8158.5|8150.5|0
1735642200000|2024-12-31 10:50:00|8163.8|8155.8|8158.5|8150.5|8164.8|8156.8|8158.3|8150.3|0
1735642500000|2024-12-31 10:55:00|8158.3|8150.3|8159.5|8151.5|8160|8152|8155.8|8147.8|0
1735642800000|2024-12-31 11:00:00|8159.8|8151.8|8163|8155|8164.8|8156.8|8159.8|8151.8|0
1735643100000|2024-12-31 11:05:00|8162.8|8154.8|8165.3|8157.3|8167.8|8159.8|8162.8|8154.8|0
1735643400000|2024-12-31 11:10:00|8165|8157|8169.3|8161.3|8169.8|8161.8|8164.3|8156.3|0
1735643700000|2024-12-31 11:15:00|8169|8161|8169|8161|8169.8|8161.8|8167|8159|0
1735644000000|2024-12-31 11:20:00|8168.8|8160.8|8172.8|8164.8|8173.3|8165.3|8168|8160|0
1735644300000|2024-12-31 11:25:00|8172.3|8164.3|8169.8|8161.8|8174.3|8166.3|8169.8|8161.8|0
1735644600000|2024-12-31 11:30:00|8170|8162|8171|8163|8173.3|8165.3|8168.3|8160.3|0
1735644900000|2024-12-31 11:35:00|8171.3|8163.3|8173|8165|8174.3|8166.3|8171.3|8163.3|0
1735645200000|2024-12-31 11:40:00|8172.8|8164.8|8177|8169|8178.8|8170.8|8172.8|8164.8|0
1735645500000|2024-12-31 11:45:00|8177.3|8169.3|8176|8168|8177.5|8169.5|8174.8|8166.8|0
1735645800000|2024-12-31 11:50:00|8175.8|8167.8|8175|8167|8176.3|8168.3|8174.3|8166.3|0
1735646100000|2024-12-31 11:55:00|8175.3|8167.3|8172.3|8164.3|8176.3|8168.3|8171.8|8163.8|0
1735646400000|2024-12-31 12:00:00|8172|8164|8170|8162|8175.3|8167.3|8168|8160|0
1735646700000|2024-12-31 12:05:00|8169.8|8161.8|8171.3|8163.3|8171.3|8163.3|8169.3|8161.3|0
1735647000000|2024-12-31 12:10:00|8171|8163|8163.8|8155.8|8172.3|8164.3|8163.8|8155.8|0
1735647300000|2024-12-31 12:15:00|8164.5|8156.5|8173.8|8165.8|8173.8|8165.8|8164.3|8156.3|0
1735647600000|2024-12-31 12:20:00|8173.5|8165.5|8172.8|8164.8|8178.3|8170.3|8172.3|8164.3|0
1735647900000|2024-12-31 12:25:00|8172.5|8164.5|8165|8157|8178.8|8170.8|8161.8|8153.8|0
1735648200000|2024-12-31 12:30:00|8163.4|8155.4|8166.9|8158.9|8167.7|8159.7|8154.2|8146.2|0
1735648500000|2024-12-31 12:35:00|8167.4|8159.4|8166.9|8158.9|8168.2|8160.2|8163.2|8155.2|0
1735648800000|2024-12-31 12:40:00|8167.2|8159.2|8168.7|8160.7|8172.2|8164.2|8166.9|8158.9|0
1735649100000|2024-12-31 12:45:00|8168.4|8160.4|8163.6|8155.6|8169.2|8161.2|8160.9|8152.9|0
1735649400000|2024-12-31 12:50:00|8163.5|8155.5|8164.4|8156.4|8165|8157|8163.2|8155.2|0
1735649700000|2024-12-31 12:55:00|8164.5|8156.5|8167.9|8159.9|8172.2|8164.2|8162.4|8154.4|0
1735650000000|2024-12-31 13:00:00|8167.7|8159.7|8171.7|8163.7|8171.9|8163.9|8166.8|8158.8|0
1735650300000|2024-12-31 13:05:00|8171.9|8163.9|8170.2|8162.2|8171.9|8163.9|8168.6|8160.6|0
1735650600000|2024-12-31 13:10:00|8170.3|8162.3|8172.5|8164.5|8172.9|8164.9|8170.3|8162.3|0
1735650900000|2024-12-31 13:15:00|8172.6|8164.6|8171.8|8163.8|8173.7|8165.7|8171.8|8163.8|0
1735651200000|2024-12-31 13:20:00|8171.9|8163.9|8171.9|8163.9|8172|8164|8168.9|8160.9|0
1735651500000|2024-12-31 13:25:00|8172|8164|8171.8|8163.8|8172.4|8164.4|8170.3|8162.3|0
1735651800000|2024-12-31 13:30:00|8171.7|8163.7|8174.9|8166.9|8176|8168|8171|8163|0
1735652100000|2024-12-31 13:35:00|8175|8167|8174.8|8166.8|8175|8167|8173.7|8165.7|0
1735652400000|2024-12-31 13:40:00|8174.9|8166.9|8172.8|8164.8|8175.5|8167.5|8172.4|8164.4|0
1735652700000|2024-12-31 13:45:00|8172.6|8164.6|8170.1|8162.1|8172.6|8164.6|8168.8|8160.8|0
1735653000000|2024-12-31 13:50:00|8170|8162|8170.5|8162.5|8171.5|8163.5|8169.3|8161.3|0
1735653300000|2024-12-31 13:55:00|8170.6|8162.6|8171.5|8163.5|8172.5|8164.5|8170|8162|0
1735653600000|2024-12-31 14:00:00|8171.4|8163.4|8169.3|8161.3|8171.4|8163.4|8168.7|8160.7|0
1735653900000|2024-12-31 14:05:00|8169.2|8161.2|8171.7|8163.7|8172|8164|8169.1|8161.1|0
1735654200000|2024-12-31 14:10:00|8171.5|8163.5|8172.5|8164.5|8173.5|8165.5|8169.9|8161.9|0
1735654500000|2024-12-31 14:15:00|8172.6|8164.6|8172.9|8164.9|8173.6|8165.6|8171.8|8163.8|0
1735654800000|2024-12-31 14:20:00|8172.8|8164.8|8173.2|8165.2|8173.8|8165.8|8172.3|8164.3|0
1735655100000|2024-12-31 14:25:00|8173.1|8165.1|8170.4|8162.4|8174|8166|8170.1|8162.1|0
1735655400000|2024-12-31 14:30:00|8170.5|8162.5|8170.1|8162.1|8174.1|8166.1|8167.1|8159.1|0
1735655700000|2024-12-31 14:35:00|8169.9|8161.9|8159.7|8151.7|8171.5|8163.5|8159.7|8151.7|0
1735656000000|2024-12-31 14:40:00|8159.5|8151.5|8162.5|8154.5|8163.8|8155.8|8158|8150|0
1735656300000|2024-12-31 14:45:00|8162.7|8154.7|8169.2|8161.2|8171.3|8163.3|8162.1|8154.1|0
1735656600000|2024-12-31 14:50:00|8169.3|8161.3|8166.7|8158.7|8169.5|8161.5|8162.6|8154.6|0
1735656900000|2024-12-31 14:55:00|8166.9|8158.9|8171.5|8163.5|8172.2|8164.2|8166.5|8158.5|0
1735657200000|2024-12-31 15:00:00|8170|8162|8169.3|8161.3|8175.1|8167.1|8168.5|8160.5|0
1735657500000|2024-12-31 15:05:00|8168.8|8160.8|8159.4|8151.4|8170.8|8162.8|8159.1|8151.1|0
1735657800000|2024-12-31 15:10:00|8159.1|8151.1|8164.8|8156.8|8165.6|8157.6|8157.7|8149.7|0
1735658100000|2024-12-31 15:15:00|8164.1|8156.1|8170.7|8162.7|8171|8163|8162.8|8154.8|0
1735658400000|2024-12-31 15:20:00|8170.6|8162.6|8171.8|8163.8|8172.3|8164.3|8169|8161|0
1735658700000|2024-12-31 15:25:00|8171.7|8163.7|8166.8|8158.8|8174.4|8166.4|8165.3|8157.3|0
1735659000000|2024-12-31 15:30:00|8167.2|8159.2|8160.9|8152.9|8170.1|8162.1|8159.8|8151.8|0
1735659300000|2024-12-31 15:35:00|8160.7|8152.7|8166.8|8158.8|8166.8|8158.8|8160.3|8152.3|0
1735659600000|2024-12-31 15:40:00|8166.5|8158.5|8160.8|8152.8|8167.2|8159.2|8160.7|8152.7|0
1735659900000|2024-12-31 15:45:00|8161.5|8153.5|8159.9|8151.9|8164|8156|8159.2|8151.2|0
1735660200000|2024-12-31 15:50:00|8160|8152|8164.2|8156.2|8165.5|8157.5|8159.6|8151.6|0
1735660500000|2024-12-31 15:55:00|8164|8156|8159.7|8151.7|8164.4|8156.4|8159.6|8151.6|0
1735660800000|2024-12-31 16:00:00|8159.6|8151.6|8154.6|8146.6|8160.5|8152.5|8153.1|8145.1|0
1735661100000|2024-12-31 16:05:00|8155|8147|8157.9|8149.9|8158.2|8150.2|8153.1|8145.1|0
1735661400000|2024-12-31 16:10:00|8158.4|8150.4|8159.4|8151.4|8159.5|8151.5|8154.5|8146.5|0
1735661700000|2024-12-31 16:15:00|8159.2|8151.2|8153.3|8145.3|8160.1|8152.1|8153.3|8145.3|0
1735662000000|2024-12-31 16:20:00|8153.5|8145.5|8153.7|8145.7|8156.8|8148.8|8151.5|8143.5|0
1735662300000|2024-12-31 16:25:00|8153.4|8145.4|8153.3|8145.3|8155.7|8147.7|8153.1|8145.1|0
1735662600000|2024-12-31 16:30:00|8153|8145|8153.2|8145.2|8154.1|8146.1|8151.3|8143.3|0
1735662900000|2024-12-31 16:35:00|8153.1|8145.1|8152.2|8144.2|8154.8|8146.8|8151.9|8143.9|0
1735663200000|2024-12-31 16:40:00|8152.3|8144.3|8156.7|8148.7|8157.6|8149.6|8151.8|8143.8|0
1735663500000|2024-12-31 16:45:00|8156.5|8148.5|8159.4|8151.4|8160.2|8152.2|8155.3|8147.3|0
1735663800000|2024-12-31 16:50:00|8159.5|8151.5|8156.6|8148.6|8161.1|8153.1|8155.9|8147.9|0
1735664100000|2024-12-31 16:55:00|8156.4|8148.4|8155.5|8147.5|8157.2|8149.2|8154.3|8146.3|0
1735664400000|2024-12-31 17:00:00|8155.7|8147.7|8154.9|8146.9|8155.7|8147.7|8150.3|8142.3|0
1735664700000|2024-12-31 17:05:00|8155|8147|8157.2|8149.2|8158|8150|8153.4|8145.4|0
1735665000000|2024-12-31 17:10:00|8157.3|8149.3|8153.9|8145.9|8158.4|8150.4|8152.1|8144.1|0
1735665300000|2024-12-31 17:15:00|8154.3|8146.3|8157.3|8149.3|8158.3|8150.3|8153.5|8145.5|0
1735665600000|2024-12-31 17:20:00|8157.4|8149.4|8151|8143|8158.2|8150.2|8149.9|8141.9|0
1735665900000|2024-12-31 17:25:00|8151.1|8143.1|8149.1|8141.1|8153.7|8145.7|8148.3|8140.3|0
1735666200000|2024-12-31 17:30:00|8148.7|8140.7|8147.6|8139.6|8149.9|8141.9|8145.4|8137.4|0
1735666500000|2024-12-31 17:35:00|8147.5|8139.5|8145.3|8137.3|8148|8140|8144.2|8136.2|0
1735666800000|2024-12-31 17:40:00|8145.5|8137.5|8147.6|8139.6|8149.1|8141.1|8144.5|8136.5|0
1735667100000|2024-12-31 17:45:00|8147.7|8139.7|8148.6|8140.6|8150.2|8142.2|8146.4|8138.4|0
1735667400000|2024-12-31 17:50:00|8148.5|8140.5|8154.5|8146.5|8155.1|8147.1|8147.9|8139.9|0
1735667700000|2024-12-31 17:55:00|8154.3|8146.3|8163.2|8155.2|8163.4|8155.4|8154.2|8146.2|0
1735668000000|2024-12-31 18:00:00|8163|8155|8162.1|8154.1|8163|8155|8158.6|8150.6|0
1735668300000|2024-12-31 18:05:00|8162|8154|8162|8154|8165.7|8157.7|8160.2|8152.2|0
1735668600000|2024-12-31 18:10:00|8161.5|8153.5|8157.2|8149.2|8161.9|8153.9|8155.9|8147.9|0
1735668900000|2024-12-31 18:15:00|8157.1|8149.1|8154|8146|8159.7|8151.7|8153.8|8145.8|0
1735669200000|2024-12-31 18:20:00|8153.8|8145.8|8147.1|8139.1|8154.3|8146.3|8146.4|8138.4|0
1735669500000|2024-12-31 18:25:00|8146.8|8138.8|8147.5|8139.5|8150.6|8142.6|8145.3|8137.3|0
1735669800000|2024-12-31 18:30:00|8147.4|8139.4|8151.1|8143.1|8153.9|8145.9|8147|8139|0
1735670100000|2024-12-31 18:35:00|8151|8143|8150.8|8142.8|8151.4|8143.4|8146.5|8138.5|0
1735670400000|2024-12-31 18:40:00|8151.2|8143.2|8153.5|8145.5|8154.4|8146.4|8150.4|8142.4|0
1735670700000|2024-12-31 18:45:00|8153.4|8145.4|8154.8|8146.8|8156|8148|8152.1|8144.1|0
1735671000000|2024-12-31 18:50:00|8154.7|8146.7|8152.5|8144.5|8158.1|8150.1|8152|8144|0
1735671300000|2024-12-31 18:55:00|8152.3|8144.3|8149.6|8141.6|8153|8145|8149.6|8141.6|0
1735671600000|2024-12-31 19:00:00|8149.8|8141.8|8147.8|8139.8|8150.9|8142.9|8144.2|8136.2|0
1735671900000|2024-12-31 19:05:00|8147.4|8139.4|8154.1|8146.1|8154.5|8146.5|8147.2|8139.2|0
1735672200000|2024-12-31 19:10:00|8154.2|8146.2|8157.3|8149.3|8158.4|8150.4|8154.2|8146.2|0
1735672500000|2024-12-31 19:15:00|8157.4|8149.4|8149.8|8141.8|8157.8|8149.8|8149.5|8141.5|0
1735672800000|2024-12-31 19:20:00|8150|8142|8148.1|8140.1|8150.5|8142.5|8145.6|8137.6|0
1735673100000|2024-12-31 19:25:00|8148.2|8140.2|8147|8139|8151.8|8143.8|8146.7|8138.7|0
1735673400000|2024-12-31 19:30:00|8147.4|8139.4|8146.1|8138.1|8147.9|8139.9|8145.8|8137.8|0
1735673700000|2024-12-31 19:35:00|8146.2|8138.2|8150.9|8142.9|8151.5|8143.5|8146|8138|0
1735674000000|2024-12-31 19:40:00|8150.8|8142.8|8149.3|8141.3|8151.1|8143.1|8144.6|8136.6|0
1735674300000|2024-12-31 19:45:00|8149|8141|8148.8|8140.8|8151|8143|8147.9|8139.9|0
1735674600000|2024-12-31 19:50:00|8148.7|8140.7|8152.9|8144.9|8155.7|8147.7|8148.7|8140.7|0
1735674900000|2024-12-31 19:55:00|8152.6|8144.6|8158.1|8150.1|8158.1|8150.1|8152.5|8144.5|0
1735675200000|2024-12-31 20:00:00|8157.1|8149.1|8156.5|8148.5|8157.8|8149.8|8155.1|8147.1|0
1735675500000|2024-12-31 20:05:00|8156.6|8148.6|8159.3|8151.3|8161.3|8153.3|8156.2|8148.2|0
1735675800000|2024-12-31 20:10:00|8159|8151|8151.3|8143.3|8159|8151|8149.9|8141.9|0
1735676100000|2024-12-31 20:15:00|8151.5|8143.5|8156.6|8148.6|8156.9|8148.9|8149.9|8141.9|0
1735676400000|2024-12-31 20:20:00|8156.5|8148.5|8157.9|8149.9|8163|8155|8156|8148|0
1735676700000|2024-12-31 20:25:00|8157.6|8149.6|8163.7|8155.7|8164|8156|8156.7|8148.7|0
1735677000000|2024-12-31 20:30:00|8163.2|8155.2|8159.4|8151.4|8164.6|8156.6|8157|8149|0
1735677300000|2024-12-31 20:35:00|8159.7|8151.7|8157.6|8149.6|8165.4|8157.4|8156.6|8148.6|0
1735677600000|2024-12-31 20:40:00|8157.2|8149.2|8156.8|8148.8|8160.2|8152.2|8155|8147|0
1735677900000|2024-12-31 20:45:00|8156.5|8148.5|8161.7|8153.7|8162.7|8154.7|8152.9|8144.9|0
1735678200000|2024-12-31 20:50:00|8159.5|8151.5|8151.9|8143.9|8159.5|8151.5|8151.2|8143.2|0
1735678500000|2024-12-31 20:55:00|8151.4|8143.4|8156.3|8148.3|8157.4|8149.4|8147.4|8139.4|0
1735678800000|2024-12-31 21:00:00|8156|8148|8155.5|8147.5|8158.5|8150.5|8152.8|8144.8|0
1735679100000|2024-12-31 21:05:00|8156.1|8148.1|8158.4|8150.4|8158.7|8150.7|8154.5|8146.5|0
1735679400000|2024-12-31 21:10:00|8158.5|8150.5|8157.4|8149.4|8158.6|8150.6|8156.9|8148.9|0
1735679700000|2024-12-31 21:15:00|8157.5|8149.5|8159.3|8151.3|8159.9|8151.9|8156.1|8148.1|0
1735680000000|2024-12-31 21:20:00|8159.4|8151.4|8157.7|8149.7|8159.4|8151.4|8156.5|8148.5|0
1735680300000|2024-12-31 21:25:00|8157.8|8149.8|8156.8|8148.8|8158.4|8150.4|8156|8148|0
1735680600000|2024-12-31 21:30:00|8156.9|8148.9|8157.2|8149.2|8157.6|8149.6|8156.3|8148.3|0
1735680900000|2024-12-31 21:35:00|8157.3|8149.3|8158.5|8150.5|8159.6|8151.6|8157.2|8149.2|0
1735681200000|2024-12-31 21:40:00|8158.6|8150.6|8159.1|8151.1|8159.3|8151.3|8158.3|8150.3|0
1735681500000|2024-12-31 21:45:00|8159|8151|8157|8149|8159.3|8151.3|8157|8149|0
1735681800000|2024-12-31 21:50:00|8156.9|8148.9|8157.7|8149.7|8157.9|8149.9|8156.5|8148.5|0
1735682100000|2024-12-31 21:55:00|8157.6|8149.6|8157.6|8149.6|8158.3|8150.3|8156.5|8148.5|0
1735682400000|2024-12-31 22:00:00|8157.5|8149.5|8157.5|8149.5|8157.5|8149.5|8157.5|8149.5|0
1735976100000|2025-01-04 07:35:00|8239.1|8231.1|8239.1|8231.1|8239.1|8231.1|8239.1|8231.1|0
1735976400000|2025-01-04 07:40:00|8218.1|8210.1|8216.1|8208.1|8218.1|8210.1|8216.1|8208.1|0
1735977000000|2025-01-04 07:50:00|8217.1|8209.1|8217.1|8209.1|8217.1|8209.1|8217.1|8209.1|0
1735977600000|2025-01-04 08:00:00|8221|8213|8229.8|8221.8|8229.8|8221.8|8221|8213|0
1735977900000|2025-01-04 08:05:00|8233.6|8225.6|8229.8|8221.8|8233.6|8225.6|8229.8|8221.8|0
1735982100000|2025-01-04 09:15:00|8229.6|8221.6|8225.7|8217.7|8229.6|8221.6|8225.7|8217.7|0
1736018100000|2025-01-04 19:15:00|8226.7|8218.7|8226.7|8218.7|8226.7|8218.7|8226.7|8218.7|0
1735371900000|2024-12-28 07:45:00|8195.7|8187.7|8132.7|8124.7|8195.7|8187.7|8132.7|8124.7|0
1735373100000|2024-12-28 08:05:00|8131.7|8123.7|8131.7|8123.7|8131.7|8123.7|8131.7|8123.7|0
1735383300000|2024-12-28 10:55:00|8131.9|8123.9|8131.9|8123.9|8131.9|8123.9|8131.9|8123.9|0
1735390200000|2024-12-28 12:50:00|8132.1|8124.1|8132.1|8124.1|8132.1|8124.1|8132.1|8124.1|0
1735400700000|2024-12-28 15:45:00|8131.1|8123.1|8131.1|8123.1|8131.1|8123.1|8131.1|8123.1|0
1735465800000|2024-12-29 09:50:00|8130.3|8122.3|8130.3|8122.3|8130.3|8122.3|8130.3|8122.3|0
1735468800000|2024-12-29 10:40:00|8130.5|8122.5|8130.5|8122.5|8130.5|8122.5|8130.5|8122.5|0
1735491300000|2024-12-29 16:55:00|8131.3|8123.3|8131.3|8123.3|8131.3|8123.3|8131.3|8123.3|0
1735506600000|2024-12-29 21:10:00|8131.4|8123.4|8131.4|8123.4|8131.4|8123.4|8131.4|8123.4|0
1735513200000|2024-12-29 23:00:00|8132.2|8124.2|8133.6|8125.6|8134.7|8126.7|8132.2|8124.2|0
1735513500000|2024-12-29 23:05:00|8133.7|8125.7|8131.8|8123.8|8133.7|8125.7|8130.9|8122.9|0
1735513800000|2024-12-29 23:10:00|8132|8124|8129|8121|8132|8124|8128.5|8120.5|0
1735514100000|2024-12-29 23:15:00|8129.1|8121.1|8131|8123|8131|8123|8129.1|8121.1|0
1735514400000|2024-12-29 23:20:00|8130.9|8122.9|8129.9|8121.9|8131.8|8123.8|8129.9|8121.9|0
1735514700000|2024-12-29 23:25:00|8130|8122|8129.7|8121.7|8130.7|8122.7|8128.4|8120.4|0
1735515000000|2024-12-29 23:30:00|8129.6|8121.6|8126.7|8118.7|8129.6|8121.6|8125.8|8117.8|0
1735515300000|2024-12-29 23:35:00|8126.6|8118.6|8123.3|8115.3|8126.8|8118.8|8122.9|8114.9|0
1735515600000|2024-12-29 23:40:00|8123.4|8115.4|8124.5|8116.5|8125.2|8117.2|8123.4|8115.4|0
1735515900000|2024-12-29 23:45:00|8124.4|8116.4|8126|8118|8126.9|8118.9|8124.4|8116.4|0
1735516200000|2024-12-29 23:50:00|8125.9|8117.9|8126.9|8118.9|8127.7|8119.7|8125.1|8117.1|0
1735516500000|2024-12-29 23:55:00|8127|8119|8128.2|8120.2|8128.3|8120.3|8126.8|8118.8|0
1735516800000|2024-12-30 00:00:00|8128.3|8120.3|8125.9|8117.9|8128.3|8120.3|8124|8116|0
1735517100000|2024-12-30 00:05:00|8126|8118|8127|8119|8127.5|8119.5|8124.9|8116.9|0
1735517400000|2024-12-30 00:10:00|8127.1|8119.1|8127|8119|8127.6|8119.6|8125.9|8117.9|0
1735517700000|2024-12-30 00:15:00|8126.9|8118.9|8128.7|8120.7|8131.1|8123.1|8125.7|8117.7|0
1735518000000|2024-12-30 00:20:00|8128.8|8120.8|8130|8122|8131.1|8123.1|8128.6|8120.6|0
1735518300000|2024-12-30 00:25:00|8129.9|8121.9|8131.7|8123.7|8131.8|8123.8|8129.5|8121.5|0
1735518600000|2024-12-30 00:30:00|8131.6|8123.6|8130.8|8122.8|8132.1|8124.1|8130.7|8122.7|0
1735518900000|2024-12-30 00:35:00|8130.7|8122.7|8130.5|8122.5|8131.7|8123.7|8129.4|8121.4|0
1735519200000|2024-12-30 00:40:00|8130.7|8122.7|8131.5|8123.5|8132.5|8124.5|8129.8|8121.8|0
1735519500000|2024-12-30 00:45:00|8131.6|8123.6|8133.5|8125.5|8134|8126|8131.6|8123.6|0
1735519800000|2024-12-30 00:50:00|8133.6|8125.6|8134.2|8126.2|8134.3|8126.3|8133.3|8125.3|0
1735520100000|2024-12-30 00:55:00|8134.1|8126.1|8133.5|8125.5|8134.1|8126.1|8132.9|8124.9|0
1735520400000|2024-12-30 01:00:00|8132.8|8124.8|8136.5|8128.5|8139.8|8131.8|8131.8|8123.8|0
1735520700000|2024-12-30 01:05:00|8136.8|8128.8|8140|8132|8142|8134|8136.5|8128.5|0
1735521000000|2024-12-30 01:10:00|8140.3|8132.3|8139|8131|8143.8|8135.8|8139|8131|0
1735521300000|2024-12-30 01:15:00|8138.8|8130.8|8143|8135|8143.5|8135.5|8138|8130|0
1735521600000|2024-12-30 01:20:00|8142.7|8134.7|8146.2|8138.2|8146.2|8138.2|8142.5|8134.5|0
1735521900000|2024-12-30 01:25:00|8146|8138|8148.2|8140.2|8148.2|8140.2|8146|8138|0
1735522200000|2024-12-30 01:30:00|8148.7|8140.7|8144.2|8136.2|8149.7|8141.7|8144.2|8136.2|0
1735522500000|2024-12-30 01:35:00|8143.5|8135.5|8143|8135|8143.5|8135.5|8141.7|8133.7|0
1735522800000|2024-12-30 01:40:00|8143.2|8135.2|8145.5|8137.5|8145.5|8137.5|8142.7|8134.7|0
1735523100000|2024-12-30 01:45:00|8145|8137|8146.7|8138.7|8147|8139|8145|8137|0
1735523400000|2024-12-30 01:50:00|8147|8139|8148|8140|8148.5|8140.5|8146.5|8138.5|0
1735523700000|2024-12-30 01:55:00|8147.7|8139.7|8147.5|8139.5|8148.2|8140.2|8146.5|8138.5|0
1735524000000|2024-12-30 02:00:00|8147|8139|8141.7|8133.7|8147|8139|8141.7|8133.7|0
1735524300000|2024-12-30 02:05:00|8142|8134|8142.2|8134.2|8142.5|8134.5|8141.7|8133.7|0
1735524600000|2024-12-30 02:10:00|8142|8134|8140|8132|8142.2|8134.2|8140|8132|0
1735524900000|2024-12-30 02:15:00|8139.7|8131.7|8137|8129|8140.2|8132.2|8137|8129|0
1735525200000|2024-12-30 02:20:00|8137.2|8129.2|8139.2|8131.2|8139.5|8131.5|8137.2|8129.2|0
1735525500000|2024-12-30 02:25:00|8139.5|8131.5|8136.5|8128.5|8141|8133|8136.5|8128.5|0
1735525800000|2024-12-30 02:30:00|8136.7|8128.7|8137.2|8129.2|8137.5|8129.5|8136.2|8128.2|0
1735526100000|2024-12-30 02:35:00|8137.7|8129.7|8136.5|8128.5|8138.7|8130.7|8136.5|8128.5|0
1735526400000|2024-12-30 02:40:00|8136.7|8128.7|8133.7|8125.7|8136.7|8128.7|8133.7|8125.7|0
1735526700000|2024-12-30 02:45:00|8134.2|8126.2|8133.5|8125.5|8134.2|8126.2|8133.5|8125.5|0
1735527000000|2024-12-30 02:50:00|8133.2|8125.2|8133.7|8125.7|8134.5|8126.5|8132.5|8124.5|0
1735527300000|2024-12-30 02:55:00|8134.2|8126.2|8134.7|8126.7|8136.2|8128.2|8134.2|8126.2|0
1735527600000|2024-12-30 03:00:00|8135|8127|8132.7|8124.7|8135.2|8127.2|8132|8124|0
1735527900000|2024-12-30 03:05:00|8133|8125|8132.2|8124.2|8133.2|8125.2|8132|8124|0
1735528200000|2024-12-30 03:10:00|8131.7|8123.7|8131.2|8123.2|8131.7|8123.7|8130.7|8122.7|0
1735528500000|2024-12-30 03:15:00|8131.5|8123.5|8134|8126|8134|8126|8131.2|8123.2|0
1735528800000|2024-12-30 03:20:00|8134.5|8126.5|8133.5|8125.5|8134.7|8126.7|8133.5|8125.5|0
1735529100000|2024-12-30 03:25:00|8133|8125|8132.5|8124.5|8133.2|8125.2|8132.5|8124.5|0
1735529400000|2024-12-30 03:30:00|8132.7|8124.7|8132.5|8124.5|8133.2|8125.2|8132.5|8124.5|0
1735529700000|2024-12-30 03:35:00|8132.7|8124.7|8132.5|8124.5|8133.2|8125.2|8132.5|8124.5|0
1735530000000|2024-12-30 03:40:00|8132.7|8124.7|8133.7|8125.7|8133.7|8125.7|8132.5|8124.5|0
1735530300000|2024-12-30 03:45:00|8133.5|8125.5|8134.5|8126.5|8135.2|8127.2|8133.5|8125.5|0
1735530600000|2024-12-30 03:50:00|8134.2|8126.2|8133.2|8125.2|8134.5|8126.5|8133|8125|0
1735530900000|2024-12-30 03:55:00|8133|8125|8134.2|8126.2|8134.2|8126.2|8133|8125|0
1735531200000|2024-12-30 04:00:00|8134.7|8126.7|8134.2|8126.2|8135.2|8127.2|8132.7|8124.7|0
1735531500000|2024-12-30 04:05:00|8134.5|8126.5|8135.5|8127.5|8135.7|8127.7|8134.5|8126.5|0
1735531800000|2024-12-30 04:10:00|8135|8127|8132.5|8124.5|8135|8127|8132.5|8124.5|0
1735532100000|2024-12-30 04:15:00|8132.7|8124.7|8130.7|8122.7|8132.7|8124.7|8130.7|8122.7|0
1735532400000|2024-12-30 04:20:00|8131|8123|8130.7|8122.7|8131|8123|8129.7|8121.7|0
1735532700000|2024-12-30 04:25:00|8131|8123|8131|8123|8131.2|8123.2|8130|8122|0
1735533000000|2024-12-30 04:30:00|8131.2|8123.2|8133.2|8125.2|8133.2|8125.2|8131.2|8123.2|0
1735533300000|2024-12-30 04:35:00|8132.7|8124.7|8132|8124|8132.7|8124.7|8131.7|8123.7|0
1735533600000|2024-12-30 04:40:00|8132.2|8124.2|8133.7|8125.7|8133.7|8125.7|8132.2|8124.2|0
1735533900000|2024-12-30 04:45:00|8134|8126|8135|8127|8135.2|8127.2|8134|8126|0
1735534200000|2024-12-30 04:50:00|8134.7|8126.7|8134.2|8126.2|8134.7|8126.7|8134|8126|0
1735534500000|2024-12-30 04:55:00|8134.5|8126.5|8134|8126|8134.7|8126.7|8133.7|8125.7|0
1735534800000|2024-12-30 05:00:00|8134.2|8126.2|8132.2|8124.2|8134.2|8126.2|8131.5|8123.5|0
1735535100000|2024-12-30 05:05:00|8132.5|8124.5|8133.5|8125.5|8133.7|8125.7|8132.5|8124.5|0
1735535400000|2024-12-30 05:10:00|8133.2|8125.2|8130|8122|8133.5|8125.5|8130|8122|0
1735535700000|2024-12-30 05:15:00|8130.2|8122.2|8130.7|8122.7|8130.7|8122.7|8129.7|8121.7|0
1735536000000|2024-12-30 05:20:00|8130.5|8122.5|8129.7|8121.7|8130.7|8122.7|8129.7|8121.7|0
1735536300000|2024-12-30 05:25:00|8130|8122|8127.7|8119.7|8130|8122|8127.5|8119.5|0
1735536600000|2024-12-30 05:30:00|8127.2|8119.2|8124.2|8116.2|8127.2|8119.2|8124|8116|0
1735536900000|2024-12-30 05:35:00|8124|8116|8124.7|8116.7|8126|8118|8124|8116|0
1735537200000|2024-12-30 05:40:00|8125.2|8117.2|8124.7|8116.7|8127.5|8119.5|8124.7|8116.7|0
1735537500000|2024-12-30 05:45:00|8125.2|8117.2|8123|8115|8125.2|8117.2|8122|8114|0
1735537800000|2024-12-30 05:50:00|8123.5|8115.5|8123.7|8115.7|8124.5|8116.5|8123.5|8115.5|0
1735538100000|2024-12-30 05:55:00|8124|8116|8127|8119|8127.2|8119.2|8124|8116|0
1735538400000|2024-12-30 06:00:00|8126.7|8118.7|8129.7|8121.7|8129.7|8121.7|8126.7|8118.7|0
1735538700000|2024-12-30 06:05:00|8129.2|8121.2|8129.5|8121.5|8130|8122|8128.5|8120.5|0
1735539000000|2024-12-30 06:10:00|8129|8121|8128|8120|8129|8121|8127|8119|0
1735539300000|2024-12-30 06:15:00|8127.7|8119.7|8128.7|8120.7|8130|8122|8127.7|8119.7|0
1735539600000|2024-12-30 06:20:00|8128|8120|8128.2|8120.2|8128.7|8120.7|8128|8120|0
1735539900000|2024-12-30 06:25:00|8128|8120|8126.7|8118.7|8128.2|8120.2|8126.7|8118.7|0
1735540200000|2024-12-30 06:30:00|8126.5|8118.5|8126.7|8118.7|8127.7|8119.7|8126.5|8118.5|0
1735540500000|2024-12-30 06:35:00|8127|8119|8126.2|8118.2|8127|8119|8126.2|8118.2|0
1735540800000|2024-12-30 06:40:00|8126|8118|8124.5|8116.5|8127|8119|8124.5|8116.5|0
1735541100000|2024-12-30 06:45:00|8124.7|8116.7|8120.2|8112.2|8124.7|8116.7|8120.2|8112.2|0
1735541400000|2024-12-30 06:50:00|8120.5|8112.5|8117|8109|8120.7|8112.7|8116.7|8108.7|0
1735541700000|2024-12-30 06:55:00|8116.7|8108.7|8115.2|8107.2|8116.7|8108.7|8115.2|8107.2|0
1735542000000|2024-12-30 07:00:00|8114.7|8106.7|8109.2|8101.2|8115.2|8107.2|8106.2|8098.2|0
1735542300000|2024-12-30 07:05:00|8108.5|8100.5|8109.2|8101.2|8111.7|8103.7|8108.5|8100.5|0
1735542600000|2024-12-30 07:10:00|8109.7|8101.7|8108.7|8100.7|8111.2|8103.2|8108|8100|0
1735542900000|2024-12-30 07:15:00|8108.5|8100.5|8108.2|8100.2|8112.2|8104.2|8107.7|8099.7|0
1735543200000|2024-12-30 07:20:00|8107.7|8099.7|8106.5|8098.5|8109|8101|8106|8098|0
1735543500000|2024-12-30 07:25:00|8106.7|8098.7|8104|8096|8108.2|8100.2|8103.2|8095.2|0
1735543800000|2024-12-30 07:30:00|8104.7|8096.7|8106.2|8098.2|8108.7|8100.7|8104.7|8096.7|0
1735544100000|2024-12-30 07:35:00|8106.5|8098.5|8107.2|8099.2|8108.7|8100.7|8105.7|8097.7|0
1735544400000|2024-12-30 07:40:00|8107.5|8099.5|8105.7|8097.7|8108.7|8100.7|8104.7|8096.7|0
1735544700000|2024-12-30 07:45:00|8105.5|8097.5|8110.7|8102.7|8110.7|8102.7|8105.5|8097.5|0
1735545000000|2024-12-30 07:50:00|8110.5|8102.5|8115.7|8107.7|8116.2|8108.2|8109.7|8101.7|0
1735545300000|2024-12-30 07:55:00|8116|8108|8114.7|8106.7|8118|8110|8112|8104|0
1735545600000|2024-12-30 08:00:00|8115.5|8107.5|8117.2|8109.2|8119.2|8111.2|8110.2|8102.2|0
1735545900000|2024-12-30 08:05:00|8116.5|8108.5|8116.2|8108.2|8123.7|8115.7|8116|8108|0
1735546200000|2024-12-30 08:10:00|8116|8108|8118.5|8110.5|8121.2|8113.2|8114|8106|0
1735546500000|2024-12-30 08:15:00|8118|8110|8123.5|8115.5|8123.7|8115.7|8118|8110|0
1735546800000|2024-12-30 08:20:00|8123.7|8115.7|8117.5|8109.5|8124.5|8116.5|8116.5|8108.5|0
1735547100000|2024-12-30 08:25:00|8116.7|8108.7|8114.5|8106.5|8117|8109|8113.2|8105.2|0
1735547400000|2024-12-30 08:30:00|8114.2|8106.2|8112|8104|8117.7|8109.7|8111|8103|0
1735547700000|2024-12-30 08:35:00|8111.7|8103.7|8116|8108|8119|8111|8111.5|8103.5|0
1735548000000|2024-12-30 08:40:00|8115.5|8107.5|8114.5|8106.5|8116|8108|8112.2|8104.2|0
1735548300000|2024-12-30 08:45:00|8114.2|8106.2|8115|8107|8117|8109|8114|8106|0
1735548600000|2024-12-30 08:50:00|8114.2|8106.2|8109.5|8101.5|8116|8108|8109|8101|0
1735548900000|2024-12-30 08:55:00|8109.2|8101.2|8110.2|8102.2|8112|8104|8107.7|8099.7|0
1735549200000|2024-12-30 09:00:00|8111|8103|8114|8106|8116|8108|8110.2|8102.2|0
1735549500000|2024-12-30 09:05:00|8114.2|8106.2|8117|8109|8117|8109|8112.2|8104.2|0
1735549800000|2024-12-30 09:10:00|8116.7|8108.7|8117|8109|8121.5|8113.5|8116.7|8108.7|0
1735550100000|2024-12-30 09:15:00|8116.2|8108.2|8112.7|8104.7|8116.2|8108.2|8112.7|8104.7|0
1735550400000|2024-12-30 09:20:00|8114|8106|8123.5|8115.5|8123.5|8115.5|8113.7|8105.7|0
1735550700000|2024-12-30 09:25:00|8123.7|8115.7|8125|8117|8125.5|8117.5|8121|8113|0
1735551000000|2024-12-30 09:30:00|8124.7|8116.7|8127.7|8119.7|8129|8121|8124.5|8116.5|0
1735551300000|2024-12-30 09:35:00|8128|8120|8127.2|8119.2|8130|8122|8126|8118|0
1735551600000|2024-12-30 09:40:00|8127|8119|8125.5|8117.5|8127.5|8119.5|8124.5|8116.5|0
1735551900000|2024-12-30 09:45:00|8125|8117|8124.5|8116.5|8128.5|8120.5|8123.5|8115.5|0
1735552200000|2024-12-30 09:50:00|8124|8116|8124.5|8116.5|8127.2|8119.2|8124|8116|0
1735552500000|2024-12-30 09:55:00|8123.5|8115.5|8126.2|8118.2|8127.5|8119.5|8123.5|8115.5|0
1735552800000|2024-12-30 10:00:00|8125.2|8117.2|8124.2|8116.2|8127|8119|8124.2|8116.2|0
1735553100000|2024-12-30 10:05:00|8124|8116|8126.2|8118.2|8126.5|8118.5|8123|8115|0
1735553400000|2024-12-30 10:10:00|8126.5|8118.5|8127.2|8119.2|8127.2|8119.2|8125.2|8117.2|0
1735553700000|2024-12-30 10:15:00|8127|8119|8128.2|8120.2|8129.5|8121.5|8127|8119|0
1735554000000|2024-12-30 10:20:00|8128|8120|8132|8124|8132.5|8124.5|8127.7|8119.7|0
1735554300000|2024-12-30 10:25:00|8131.7|8123.7|8132.5|8124.5|8132.7|8124.7|8130|8122|0
1735554600000|2024-12-30 10:30:00|8132.2|8124.2|8130.2|8122.2|8132.7|8124.7|8130|8122|0
1735554900000|2024-12-30 10:35:00|8130.5|8122.5|8130|8122|8132.2|8124.2|8129.2|8121.2|0
1735555200000|2024-12-30 10:40:00|8129.7|8121.7|8130.5|8122.5|8132.5|8124.5|8129.7|8121.7|0
1735555500000|2024-12-30 10:45:00|8130.2|8122.2|8129.7|8121.7|8131|8123|8129.2|8121.2|0
1735555800000|2024-12-30 10:50:00|8129.5|8121.5|8128|8120|8131.5|8123.5|8128|8120|0
1735556100000|2024-12-30 10:55:00|8128.2|8120.2|8129|8121|8129|8121|8127.7|8119.7|0
1735556400000|2024-12-30 11:00:00|8130|8122|8131.2|8123.2|8133.2|8125.2|8129.7|8121.7|0
1735556700000|2024-12-30 11:05:00|8131|8123|8132.7|8124.7|8133.2|8125.2|8130.7|8122.7|0
1735557000000|2024-12-30 11:10:00|8132.5|8124.5|8132|8124|8133.5|8125.5|8131.2|8123.2|0
1735557300000|2024-12-30 11:15:00|8132.2|8124.2|8133.5|8125.5|8135|8127|8131.2|8123.2|0
1735557600000|2024-12-30 11:20:00|8133.2|8125.2|8132.7|8124.7|8134|8126|8132.7|8124.7|0
1735557900000|2024-12-30 11:25:00|8133|8125|8132.2|8124.2|8133.7|8125.7|8131.2|8123.2|0
1735558200000|2024-12-30 11:30:00|8132.5|8124.5|8131.5|8123.5|8135.2|8127.2|8130.7|8122.7|0
1735558500000|2024-12-30 11:35:00|8131.2|8123.2|8130.2|8122.2|8131.7|8123.7|8129|8121|0
1735558800000|2024-12-30 11:40:00|8130|8122|8131.5|8123.5|8133|8125|8129.7|8121.7|0
1735559100000|2024-12-30 11:45:00|8131.2|8123.2|8135|8127|8135|8127|8131.2|8123.2|0
1735559400000|2024-12-30 11:50:00|8134.7|8126.7|8136|8128|8136.5|8128.5|8134.5|8126.5|0
1735559700000|2024-12-30 11:55:00|8135.7|8127.7|8138.7|8130.7|8139.2|8131.2|8135|8127|0
1735560000000|2024-12-30 12:00:00|8139|8131|8141.5|8133.5|8143|8135|8139|8131|0
1735560300000|2024-12-30 12:05:00|8141|8133|8142.5|8134.5|8142.5|8134.5|8139.2|8131.2|0
1735560600000|2024-12-30 12:10:00|8142.2|8134.2|8140.5|8132.5|8142.5|8134.5|8139|8131|0
1735560900000|2024-12-30 12:15:00|8140.7|8132.7|8142|8134|8143.7|8135.7|8140.7|8132.7|0
1735561200000|2024-12-30 12:20:00|8141.5|8133.5|8140.7|8132.7|8141.7|8133.7|8137.5|8129.5|0
1735561500000|2024-12-30 12:25:00|8140.5|8132.5|8140.2|8132.2|8142|8134|8139.7|8131.7|0
1735561800000|2024-12-30 12:30:00|8140|8132|8142|8134|8143.7|8135.7|8140|8132|0
1735562100000|2024-12-30 12:35:00|8141.7|8133.7|8137.7|8129.7|8142|8134|8137.5|8129.5|0
1735562400000|2024-12-30 12:40:00|8138|8130|8130|8122|8139.7|8131.7|8128.2|8120.2|0
1735562700000|2024-12-30 12:45:00|8128.7|8120.7|8122.7|8114.7|8133.7|8125.7|8121.7|8113.7|0
1735563000000|2024-12-30 12:50:00|8123.2|8115.2|8126.2|8118.2|8128|8120|8122.2|8114.2|0
1735563300000|2024-12-30 12:55:00|8126|8118|8128.7|8120.7|8129|8121|8124.7|8116.7|0
1735563600000|2024-12-30 13:00:00|8128.2|8120.2|8127|8119|8131.2|8123.2|8125.7|8117.7|0
1735563900000|2024-12-30 13:05:00|8126.5|8118.5|8125|8117|8127.7|8119.7|8123.7|8115.7|0
1735564200000|2024-12-30 13:10:00|8125.2|8117.2|8117|8109|8126|8118|8117|8109|0
1735564500000|2024-12-30 13:15:00|8117.2|8109.2|8120.2|8112.2|8120.2|8112.2|8115.2|8107.2|0
1735564800000|2024-12-30 13:20:00|8120.5|8112.5|8117.7|8109.7|8120.7|8112.7|8116|8108|0
1735565100000|2024-12-30 13:25:00|8118.2|8110.2|8119.5|8111.5|8120.2|8112.2|8116.2|8108.2|0
1735565400000|2024-12-30 13:30:00|8119.2|8111.2|8118.5|8110.5|8121.5|8113.5|8117|8109|0
1735565700000|2024-12-30 13:35:00|8119.5|8111.5|8113.7|8105.7|8121|8113|8113.7|8105.7|0
1735566000000|2024-12-30 13:40:00|8114|8106|8115.5|8107.5|8117|8109|8111.2|8103.2|0
1735566300000|2024-12-30 13:45:00|8115.2|8107.2|8113.5|8105.5|8116.5|8108.5|8113|8105|0
1735566600000|2024-12-30 13:50:00|8113|8105|8106.5|8098.5|8114|8106|8105.2|8097.2|0
1735566900000|2024-12-30 13:55:00|8107.7|8099.7|8106.5|8098.5|8108|8100|8105.7|8097.7|0
1735567200000|2024-12-30 14:00:00|8107|8099|8115.5|8107.5|8116|8108|8107|8099|0
1735567500000|2024-12-30 14:05:00|8115.7|8107.7|8115.5|8107.5|8117.5|8109.5|8114.2|8106.2|0
1735567800000|2024-12-30 14:10:00|8115|8107|8118|8110|8118.7|8110.7|8114.2|8106.2|0
1735568100000|2024-12-30 14:15:00|8117.7|8109.7|8116.2|8108.2|8117.7|8109.7|8114|8106|0
1735568400000|2024-12-30 14:20:00|8116|8108|8115|8107|8117.5|8109.5|8114.5|8106.5|0
1735568700000|2024-12-30 14:25:00|8115.5|8107.5|8119.5|8111.5|8120|8112|8113|8105|0
1735569000000|2024-12-30 14:30:00|8119.7|8111.7|8111.2|8103.2|8119.7|8111.7|8108.2|8100.2|0
1735569300000|2024-12-30 14:35:00|8111|8103|8104.2|8096.2|8113.2|8105.2|8104.2|8096.2|0
1735569600000|2024-12-30 14:40:00|8104.7|8096.7|8101|8093|8105.7|8097.7|8099.5|8091.5|0
1735569900000|2024-12-30 14:45:00|8100.7|8092.7|8094.2|8086.2|8100.7|8092.7|8093|8085|0
1735570200000|2024-12-30 14:50:00|8094|8086|8097.2|8089.2|8099|8091|8091.7|8083.7|0
1735570500000|2024-12-30 14:55:00|8097|8089|8096.7|8088.7|8100|8092|8095.7|8087.7|0
1735570800000|2024-12-30 15:00:00|8096.5|8088.5|8098.2|8090.2|8101|8093|8094|8086|0
1735571100000|2024-12-30 15:05:00|8098|8090|8096.5|8088.5|8100.7|8092.7|8095.5|8087.5|0
1735571400000|2024-12-30 15:10:00|8097|8089|8101.5|8093.5|8102.5|8094.5|8093.5|8085.5|0
1735571700000|2024-12-30 15:15:00|8101|8093|8096.7|8088.7|8101.2|8093.2|8094.5|8086.5|0
1735572000000|2024-12-30 15:20:00|8097|8089|8095.2|8087.2|8099.5|8091.5|8093.5|8085.5|0
1735572300000|2024-12-30 15:25:00|8095|8087|8095.2|8087.2|8098|8090|8094.2|8086.2|0
1735572600000|2024-12-30 15:30:00|8095|8087|8098.5|8090.5|8100.2|8092.2|8095|8087|0
1735572900000|2024-12-30 15:35:00|8098|8090|8098|8090|8099|8091|8095.2|8087.2|0
1735573200000|2024-12-30 15:40:00|8098.5|8090.5|8099.7|8091.7|8099.7|8091.7|8095|8087|0
1735573500000|2024-12-30 15:45:00|8099.2|8091.2|8102.5|8094.5|8105|8097|8099.2|8091.2|0
1735573800000|2024-12-30 15:50:00|8102.7|8094.7|8109.7|8101.7|8110|8102|8102.7|8094.7|0
1735574100000|2024-12-30 15:55:00|8109.5|8101.5|8116.2|8108.2|8117|8109|8109.5|8101.5|0
1735574400000|2024-12-30 16:00:00|8116|8108|8121|8113|8122.5|8114.5|8115|8107|0
1735574700000|2024-12-30 16:05:00|8120.7|8112.7|8123|8115|8124.5|8116.5|8120|8112|0
1735575000000|2024-12-30 16:10:00|8123.2|8115.2|8121|8113|8124.2|8116.2|8120.5|8112.5|0
1735575300000|2024-12-30 16:15:00|8121.2|8113.2|8127.5|8119.5|8127.5|8119.5|8120.5|8112.5|0
1735575600000|2024-12-30 16:20:00|8127.2|8119.2|8127.2|8119.2|8129.2|8121.2|8125|8117|0
1735575900000|2024-12-30 16:25:00|8127|8119|8122.7|8114.7|8127.7|8119.7|8121|8113|0
1735576200000|2024-12-30 16:30:00|8122.5|8114.5|8121.5|8113.5|8128.2|8120.2|8119.2|8111.2|0
1735576500000|2024-12-30 16:35:00|8120.7|8112.7|8121.5|8113.5|8123.2|8115.2|8118.7|8110.7|0
1735576800000|2024-12-30 16:40:00|8120.7|8112.7|8126|8118|8126.7|8118.7|8120.5|8112.5|0
1735577100000|2024-12-30 16:45:00|8125.5|8117.5|8121|8113|8127|8119|8119.7|8111.7|0
1735577400000|2024-12-30 16:50:00|8121.2|8113.2|8119|8111|8122.2|8114.2|8118|8110|0
1735577700000|2024-12-30 16:55:00|8118.7|8110.7|8123.2|8115.2|8123.5|8115.5|8118|8110|0
1735578000000|2024-12-30 17:00:00|8123.5|8115.5|8127.5|8119.5|8129|8121|8123.2|8115.2|0
1735578300000|2024-12-30 17:05:00|8127|8119|8127.5|8119.5|8129|8121|8125.5|8117.5|0
1735578600000|2024-12-30 17:10:00|8128|8120|8130|8122|8131.7|8123.7|8127.7|8119.7|0
1735578900000|2024-12-30 17:15:00|8129.7|8121.7|8131.5|8123.5|8131.7|8123.7|8129.2|8121.2|0
1735579200000|2024-12-30 17:20:00|8132|8124|8132.7|8124.7|8135.2|8127.2|8131.2|8123.2|0
1735579500000|2024-12-30 17:25:00|8132.5|8124.5|8133.2|8125.2|8134.7|8126.7|8131.5|8123.5|0
1735579800000|2024-12-30 17:30:00|8133.5|8125.5|8135.7|8127.7|8135.7|8127.7|8132.5|8124.5|0
1735580100000|2024-12-30 17:35:00|8136|8128|8131.2|8123.2|8136|8128|8131.2|8123.2|0
1735580400000|2024-12-30 17:40:00|8131.5|8123.5|8132.7|8124.7|8133|8125|8129.2|8121.2|0
1735580700000|2024-12-30 17:45:00|8132.5|8124.5|8135|8127|8135.7|8127.7|8132|8124|0
1735581000000|2024-12-30 17:50:00|8135.2|8127.2|8132|8124|8135.7|8127.7|8131.7|8123.7|0
1735581300000|2024-12-30 17:55:00|8131.7|8123.7|8135|8127|8135.7|8127.7|8128.5|8120.5|0
1735581600000|2024-12-30 18:00:00|8135.2|8127.2|8134.5|8126.5|8135.2|8127.2|8132|8124|0
1735581900000|2024-12-30 18:05:00|8134.7|8126.7|8135.5|8127.5|8136|8128|8132.2|8124.2|0
1735582200000|2024-12-30 18:10:00|8135.2|8127.2|8138.2|8130.2|8139.5|8131.5|8135|8127|0
1735582500000|2024-12-30 18:15:00|8138.5|8130.5|8135.7|8127.7|8139.5|8131.5|8135.2|8127.2|0
1735582800000|2024-12-30 18:20:00|8136|8128|8133.2|8125.2|8137.7|8129.7|8133.2|8125.2|0
1735583100000|2024-12-30 18:25:00|8133|8125|8134.5|8126.5|8135|8127|8130.5|8122.5|0
1735583400000|2024-12-30 18:30:00|8134|8126|8137.2|8129.2|8138|8130|8133.2|8125.2|0
1735583700000|2024-12-30 18:35:00|8137|8129|8134.2|8126.2|8138|8130|8132.5|8124.5|0
1735584000000|2024-12-30 18:40:00|8134.5|8126.5|8135|8127|8137|8129|8133.5|8125.5|0
1735584300000|2024-12-30 18:45:00|8135.5|8127.5|8136|8128|8136.7|8128.7|8134.2|8126.2|0
1735584600000|2024-12-30 18:50:00|8135.7|8127.7|8140.5|8132.5|8140.7|8132.7|8135.7|8127.7|0
1735584900000|2024-12-30 18:55:00|8140|8132|8138.7|8130.7|8141.5|8133.5|8137.2|8129.2|0
1735585200000|2024-12-30 19:00:00|8139|8131|8139|8131|8140.5|8132.5|8138|8130|0
1735585500000|2024-12-30 19:05:00|8139.5|8131.5|8137.5|8129.5|8140|8132|8134.2|8126.2|0
1735585800000|2024-12-30 19:10:00|8137.7|8129.7|8135.7|8127.7|8138.5|8130.5|8133.2|8125.2|0
1735586100000|2024-12-30 19:15:00|8136|8128|8136.7|8128.7|8138.5|8130.5|8135.5|8127.5|0
1735586400000|2024-12-30 19:20:00|8136.5|8128.5|8132|8124|8137.2|8129.2|8130.5|8122.5|0
1735586700000|2024-12-30 19:25:00|8131.7|8123.7|8135.2|8127.2|8136|8128|8131.5|8123.5|0
1735587000000|2024-12-30 19:30:00|8135|8127|8136.7|8128.7|8138|8130|8135|8127|0
1735587300000|2024-12-30 19:35:00|8136.5|8128.5|8137.2|8129.2|8137.7|8129.7|8135|8127|0
1735587600000|2024-12-30 19:40:00|8137|8129|8137.5|8129.5|8140|8132|8136.5|8128.5|0
1735587900000|2024-12-30 19:45:00|8137.7|8129.7|8139.7|8131.7|8140.5|8132.5|8137.5|8129.5|0
1735588200000|2024-12-30 19:50:00|8139.5|8131.5|8140.5|8132.5|8141.5|8133.5|8138.2|8130.2|0
1735588500000|2024-12-30 19:55:00|8140.2|8132.2|8141.2|8133.2|8142.5|8134.5|8140|8132|0
1735588800000|2024-12-30 20:00:00|8141|8133|8137.5|8129.5|8141.7|8133.7|8137.5|8129.5|0
1735589100000|2024-12-30 20:05:00|8137.7|8129.7|8139|8131|8139.5|8131.5|8136.7|8128.7|0
1735589400000|2024-12-30 20:10:00|8138.2|8130.2|8139.5|8131.5|8140.5|8132.5|8137|8129|0
1735589700000|2024-12-30 20:15:00|8139.7|8131.7|8144.2|8136.2|8144.5|8136.5|8138.7|8130.7|0
1735590000000|2024-12-30 20:20:00|8144|8136|8143.7|8135.7|8144.5|8136.5|8142.5|8134.5|0
1735590300000|2024-12-30 20:25:00|8144|8136|8136.5|8128.5|8144|8136|8136.5|8128.5|0
1735590600000|2024-12-30 20:30:00|8136.7|8128.7|8135.7|8127.7|8138.5|8130.5|8134.5|8126.5|0
1735590900000|2024-12-30 20:35:00|8136.5|8128.5|8134.2|8126.2|8136.5|8128.5|8132.7|8124.7|0
1735591200000|2024-12-30 20:40:00|8134|8126|8134.7|8126.7|8137.2|8129.2|8133|8125|0
1735591500000|2024-12-30 20:45:00|8135|8127|8138|8130|8139.7|8131.7|8134.7|8126.7|0
1735591800000|2024-12-30 20:50:00|8137.7|8129.7|8129.2|8121.2|8138.5|8130.5|8129.2|8121.2|0
1735592100000|2024-12-30 20:55:00|8129.5|8121.5|8122|8114|8130.5|8122.5|8121|8113|0
1735592400000|2024-12-30 21:00:00|8122.3|8114.3|8121.3|8113.3|8122.3|8114.3|8116.7|8108.7|0
1735592700000|2024-12-30 21:05:00|8121.1|8113.1|8121.8|8113.8|8122.3|8114.3|8118.7|8110.7|0
1735593000000|2024-12-30 21:10:00|8121.9|8113.9|8124.4|8116.4|8124.5|8116.5|8120.9|8112.9|0
1735593300000|2024-12-30 21:15:00|8124|8116|8123.6|8115.6|8125.2|8117.2|8122.7|8114.7|0
1735593600000|2024-12-30 21:20:00|8123.4|8115.4|8124.6|8116.6|8124.8|8116.8|8123.4|8115.4|0
1735593900000|2024-12-30 21:25:00|8124.7|8116.7|8125.6|8117.6|8125.8|8117.8|8124.1|8116.1|0
1735594200000|2024-12-30 21:30:00|8125.7|8117.7|8123.7|8115.7|8125.8|8117.8|8123|8115|0
1735594500000|2024-12-30 21:35:00|8123.8|8115.8|8124.6|8116.6|8125|8117|8123.2|8115.2|0
1735594800000|2024-12-30 21:40:00|8124.5|8116.5|8124.8|8116.8|8124.9|8116.9|8124.3|8116.3|0
1735595100000|2024-12-30 21:45:00|8124.9|8116.9|8125.4|8117.4|8125.8|8117.8|8124.7|8116.7|0
1735595400000|2024-12-30 21:50:00|8125.5|8117.5|8122.5|8114.5|8125.7|8117.7|8122.3|8114.3|0
1735595700000|2024-12-30 21:55:00|8122.6|8114.6|8121.7|8113.7|8122.8|8114.8|8121.1|8113.1|0
1735596000000|2024-12-30 22:00:00|8121.8|8113.8|8121.9|8113.9|8121.9|8113.9|8121.6|8113.6|0
1735596300000|2024-12-30 22:05:00|8121.8|8113.8|8122.7|8114.7|8123|8115|8121.7|8113.7|0
1735596600000|2024-12-30 22:10:00|8122.6|8114.6|8122.6|8114.6|8122.8|8114.8|8122.6|8114.6|0
1735596900000|2024-12-30 22:15:00|8122.7|8114.7|8122.5|8114.5|8122.9|8114.9|8122.5|8114.5|0
1735597200000|2024-12-30 22:20:00|8122.6|8114.6|8122.9|8114.9|8122.9|8114.9|8122.6|8114.6|0
1735597500000|2024-12-30 22:25:00|8122.8|8114.8|8122.6|8114.6|8122.8|8114.8|8122.6|8114.6|0
1735597800000|2024-12-30 22:30:00|8122.7|8114.7|8122.6|8114.6|8122.7|8114.7|8122.6|8114.6|0
1735598100000|2024-12-30 22:35:00|8122.7|8114.7|8122.3|8114.3|8122.7|8114.7|8122.2|8114.2|0
1735598400000|2024-12-30 22:40:00|8122.2|8114.2|8122.1|8114.1|8122.2|8114.2|8122.1|8114.1|0
1735598700000|2024-12-30 22:45:00|8122.2|8114.2|8122.2|8114.2|8122.2|8114.2|8122.1|8114.1|0
1735599000000|2024-12-30 22:50:00|8122.3|8114.3|8122.3|8114.3|8122.4|8114.4|8122.1|8114.1|0
1735599300000|2024-12-30 22:55:00|8122.4|8114.4|8122.3|8114.3|8122.5|8114.5|8122.3|8114.3|0
1735599600000|2024-12-30 23:00:00|8122.6|8114.6|8122.3|8114.3|8123.5|8115.5|8121.5|8113.5|0
1735599900000|2024-12-30 23:05:00|8122.2|8114.2|8119.6|8111.6|8122.3|8114.3|8116.8|8108.8|0
1735600200000|2024-12-30 23:10:00|8119.7|8111.7|8119.4|8111.4|8119.9|8111.9|8118.7|8110.7|0
1735600500000|2024-12-30 23:15:00|8119.5|8111.5|8121.5|8113.5|8122.3|8114.3|8119.4|8111.4|0
1735600800000|2024-12-30 23:20:00|8121.6|8113.6|8121.9|8113.9|8122.3|8114.3|8121.2|8113.2|0
1735601100000|2024-12-30 23:25:00|8122.1|8114.1|8121.7|8113.7|8122.1|8114.1|8121|8113|0
1735601400000|2024-12-30 23:30:00|8121.8|8113.8|8122.5|8114.5|8122.6|8114.6|8121.7|8113.7|0
1735601700000|2024-12-30 23:35:00|8122.6|8114.6|8123.2|8115.2|8123.8|8115.8|8122.5|8114.5|0
1735602000000|2024-12-30 23:40:00|8123.3|8115.3|8122.8|8114.8|8123.7|8115.7|8122.8|8114.8|0
1735602300000|2024-12-30 23:45:00|8122.9|8114.9|8122.7|8114.7|8123.2|8115.2|8122.1|8114.1|0
1735602600000|2024-12-30 23:50:00|8122.9|8114.9|8123|8115|8123.5|8115.5|8122.9|8114.9|0
1735602900000|2024-12-30 23:55:00|8122.9|8114.9|8123.6|8115.6|8123.9|8115.9|8122.6|8114.6|0
1735603200000|2024-12-31 00:00:00|8123.9|8115.9|8124.4|8116.4|8124.7|8116.7|8123.9|8115.9|0
1735603500000|2024-12-31 00:05:00|8124.3|8116.3|8123.2|8115.2|8124.5|8116.5|8123.2|8115.2|0
1735603800000|2024-12-31 00:10:00|8123.3|8115.3|8123.8|8115.8|8123.9|8115.9|8123|8115|0
1735604100000|2024-12-31 00:15:00|8123.7|8115.7|8123.3|8115.3|8124.4|8116.4|8123.3|8115.3|0
1735604400000|2024-12-31 00:20:00|8123.1|8115.1|8122|8114|8123.3|8115.3|8122|8114|0
1735604700000|2024-12-31 00:25:00|8122.1|8114.1|8121.8|8113.8|8122.3|8114.3|8121.6|8113.6|0
1735605000000|2024-12-31 00:30:00|8121.6|8113.6|8120|8112|8121.7|8113.7|8119.5|8111.5|0
1735605300000|2024-12-31 00:35:00|8119.9|8111.9|8120.7|8112.7|8121.1|8113.1|8119.4|8111.4|0
1735605600000|2024-12-31 00:40:00|8120.6|8112.6|8120.4|8112.4|8121.7|8113.7|8120|8112|0
1735605900000|2024-12-31 00:45:00|8120.3|8112.3|8120.9|8112.9|8121.5|8113.5|8120.2|8112.2|0
1735606200000|2024-12-31 00:50:00|8121|8113|8121.4|8113.4|8121.9|8113.9|8120.8|8112.8|0
1735606500000|2024-12-31 00:55:00|8121.3|8113.3|8120|8112|8121.5|8113.5|8119.5|8111.5|0
1735606800000|2024-12-31 01:00:00|8120.1|8112.1|8108.7|8100.7|8120.2|8112.2|8108.5|8100.5|0
1735607100000|2024-12-31 01:05:00|8107.2|8099.2|8108.2|8100.2|8108.2|8100.2|8107.2|8099.2|0
1735607400000|2024-12-31 01:10:00|8108.5|8100.5|8109.2|8101.2|8109.2|8101.2|8108.2|8100.2|0
1735607700000|2024-12-31 01:15:00|8109.5|8101.5|8110.7|8102.7|8111|8103|8109.2|8101.2|0
1735608000000|2024-12-31 01:20:00|8111.2|8103.2|8112|8104|8112.5|8104.5|8111.2|8103.2|0
1735608300000|2024-12-31 01:25:00|8112.5|8104.5|8111.2|8103.2|8112.5|8104.5|8111|8103|0
1735608600000|2024-12-31 01:30:00|8111|8103|8115|8107|8115.2|8107.2|8111|8103|0
1735608900000|2024-12-31 01:35:00|8114.2|8106.2|8112|8104|8115|8107|8112|8104|0
1735609200000|2024-12-31 01:40:00|8111.7|8103.7|8112.5|8104.5|8112.5|8104.5|8111.7|8103.7|0
1735609500000|2024-12-31 01:45:00|8112.7|8104.7|8114|8106|8114|8106|8112.7|8104.7|0
1735609800000|2024-12-31 01:50:00|8115.2|8107.2|8117|8109|8117.7|8109.7|8115.2|8107.2|0
1735610100000|2024-12-31 01:55:00|8116.5|8108.5|8116.5|8108.5|8117|8109|8116|8108|0
1735610400000|2024-12-31 02:00:00|8116.7|8108.7|8114.7|8106.7|8116.7|8108.7|8114.5|8106.5|0
1735610700000|2024-12-31 02:05:00|8114.5|8106.5|8116.7|8108.7|8116.7|8108.7|8114.2|8106.2|0
1735611000000|2024-12-31 02:10:00|8117|8109|8117.5|8109.5|8117.5|8109.5|8117|8109|0
1735611300000|2024-12-31 02:15:00|8117|8109|8114.7|8106.7|8117|8109|8114.7|8106.7|0
1735611600000|2024-12-31 02:20:00|8114.5|8106.5|8112|8104|8114.5|8106.5|8112|8104|0
1735611900000|2024-12-31 02:25:00|8112.2|8104.2|8115.2|8107.2|8115.5|8107.5|8112.2|8104.2|0
1735612200000|2024-12-31 02:30:00|8115.7|8107.7|8118.5|8110.5|8118.5|8110.5|8115.7|8107.7|0
1735612500000|2024-12-31 02:35:00|8118.7|8110.7|8119.7|8111.7|8119.7|8111.7|8118.7|8110.7|0
1735612800000|2024-12-31 02:40:00|8119.2|8111.2|8120|8112|8120|8112|8118.5|8110.5|0
1735613100000|2024-12-31 02:45:00|8120.5|8112.5|8119.5|8111.5|8120.5|8112.5|8119.5|8111.5|0
1735613400000|2024-12-31 02:50:00|8118.7|8110.7|8112|8104|8118.7|8110.7|8112|8104|0
1735613700000|2024-12-31 02:55:00|8112.2|8104.2|8113.7|8105.7|8114.2|8106.2|8112|8104|0
1735614000000|2024-12-31 03:00:00|8113.5|8105.5|8108.8|8100.8|8113.5|8105.5|8108.8|8100.8|0
1735614300000|2024-12-31 03:05:00|8108|8100|8106.3|8098.3|8108|8100|8106.3|8098.3|0
1735614600000|2024-12-31 03:10:00|8106|8098|8103.3|8095.3|8106|8098|8103.3|8095.3|0
1735614900000|2024-12-31 03:15:00|8102.8|8094.8|8098.5|8090.5|8102.8|8094.8|8098.3|8090.3|0
1735615200000|2024-12-31 03:20:00|8098.3|8090.3|8099.8|8091.8|8100.8|8092.8|8098.3|8090.3|0
1735615500000|2024-12-31 03:25:00|8099.3|8091.3|8100.8|8092.8|8100.8|8092.8|8098.8|8090.8|0
1735615800000|2024-12-31 03:30:00|8101.3|8093.3|8103.5|8095.5|8103.8|8095.8|8101.3|8093.3|0
1735616100000|2024-12-31 03:35:00|8103.3|8095.3|8102|8094|8103.3|8095.3|8101.3|8093.3|0
1735616400000|2024-12-31 03:40:00|8101.5|8093.5|8101.8|8093.8|8102.3|8094.3|8101.5|8093.5|0
1735616700000|2024-12-31 03:45:00|8102|8094|8102.5|8094.5|8102.5|8094.5|8101.8|8093.8|0
1735617000000|2024-12-31 03:50:00|8102.3|8094.3|8102.5|8094.5|8103.3|8095.3|8102.3|8094.3|0
1735617300000|2024-12-31 03:55:00|8102.8|8094.8|8104.3|8096.3|8104.3|8096.3|8102.8|8094.8|0
1735617600000|2024-12-31 04:00:00|8104|8096|8104.3|8096.3|8104.5|8096.5|8104|8096|0
1735617900000|2024-12-31 04:05:00|8103.8|8095.8|8102.5|8094.5|8103.8|8095.8|8102|8094|0
1735618200000|2024-12-31 04:10:00|8102.3|8094.3|8103.3|8095.3|8103.5|8095.5|8102.3|8094.3|0
1735618500000|2024-12-31 04:15:00|8103|8095|8102|8094|8103|8095|8102|8094|0
1735618800000|2024-12-31 04:20:00|8101.8|8093.8|8100.8|8092.8|8102|8094|8100.8|8092.8|0
1735619100000|2024-12-31 04:25:00|8101|8093|8098.8|8090.8|8101|8093|8098.8|8090.8|0
1735619400000|2024-12-31 04:30:00|8099|8091|8100.8|8092.8|8101|8093|8098.8|8090.8|0
1735619700000|2024-12-31 04:35:00|8101|8093|8099.5|8091.5|8101.3|8093.3|8099.5|8091.5|0
1735620000000|2024-12-31 04:40:00|8099.8|8091.8|8100.8|8092.8|8100.8|8092.8|8099.5|8091.5|0
1735620300000|2024-12-31 04:45:00|8101|8093|8101|8093|8101|8093|8101|8093|0
1735620600000|2024-12-31 04:50:00|8101.3|8093.3|8102.5|8094.5|8102.5|8094.5|8101|8093|0
1735620900000|2024-12-31 04:55:00|8102.8|8094.8|8103.5|8095.5|8103.5|8095.5|8102.8|8094.8|0
1735621200000|2024-12-31 05:00:00|8104.5|8096.5|8106.3|8098.3|8106.3|8098.3|8104.3|8096.3|0
1735621500000|2024-12-31 05:05:00|8107.3|8099.3|8107.5|8099.5|8107.5|8099.5|8107|8099|0
1735621800000|2024-12-31 05:10:00|8107.8|8099.8|8106.5|8098.5|8107.8|8099.8|8106|8098|0
1735622100000|2024-12-31 05:15:00|8106|8098|8106|8098|8106.5|8098.5|8106|8098|0
1735622400000|2024-12-31 05:20:00|8106.3|8098.3|8108|8100|8108|8100|8106|8098|0
1735622700000|2024-12-31 05:25:00|8107.3|8099.3|8106|8098|8107.3|8099.3|8106|8098|0
1735623000000|2024-12-31 05:30:00|8105|8097|8103.8|8095.8|8105|8097|8102.5|8094.5|0
1735623300000|2024-12-31 05:35:00|8104|8096|8104.5|8096.5|8104.5|8096.5|8104|8096|0
1735623600000|2024-12-31 05:40:00|8104.3|8096.3|8103|8095|8104.3|8096.3|8103|8095|0
1735623900000|2024-12-31 05:45:00|8103.3|8095.3|8104|8096|8104|8096|8103|8095|0
1735624200000|2024-12-31 05:50:00|8103.8|8095.8|8103.8|8095.8|8104|8096|8103.5|8095.5|0
1735624500000|2024-12-31 05:55:00|8104.3|8096.3|8108.5|8100.5|8108.8|8100.8|8103.3|8095.3|0
1735624800000|2024-12-31 06:00:00|8108.3|8100.3|8106|8098|8108.5|8100.5|8106|8098|0
1735625100000|2024-12-31 06:05:00|8105.8|8097.8|8101.8|8093.8|8105.8|8097.8|8101.5|8093.5|0
1735625400000|2024-12-31 06:10:00|8102.3|8094.3|8102.8|8094.8|8103.5|8095.5|8102.3|8094.3|0
1735626000000|2024-12-31 06:20:00|8102.3|8094.3|8102.3|8094.3|8102.8|8094.8|8102.3|8094.3|0
1735626300000|2024-12-31 06:25:00|8102.5|8094.5|8102.8|8094.8|8102.8|8094.8|8102.3|8094.3|0
1735626600000|2024-12-31 06:30:00|8103|8095|8101.5|8093.5|8103|8095|8101.3|8093.3|0
1735626900000|2024-12-31 06:35:00|8102|8094|8101.8|8093.8|8102|8094|8101.8|8093.8|0
1735627200000|2024-12-31 06:40:00|8101.5|8093.5|8101|8093|8101.5|8093.5|8101|8093|0
1735627500000|2024-12-31 06:45:00|8101.5|8093.5|8102.8|8094.8|8103.3|8095.3|8101.5|8093.5|0
1735627800000|2024-12-31 06:50:00|8103|8095|8103.8|8095.8|8103.8|8095.8|8102.5|8094.5|0
1735628100000|2024-12-31 06:55:00|8104|8096|8104|8096|8104.3|8096.3|8103.8|8095.8|0
1735628400000|2024-12-31 07:00:00|8103|8095|8103.5|8095.5|8104|8096|8101.3|8093.3|0
1735628700000|2024-12-31 07:05:00|8103.8|8095.8|8103|8095|8104|8096|8103|8095|0
1735629000000|2024-12-31 07:10:00|8102.8|8094.8|8102.5|8094.5|8103|8095|8101.3|8093.3|0
1735629300000|2024-12-31 07:15:00|8102.8|8094.8|8100.5|8092.5|8102.8|8094.8|8100.3|8092.3|0
1735629600000|2024-12-31 07:20:00|8100.3|8092.3|8100|8092|8100.5|8092.5|8099.8|8091.8|0
1735629900000|2024-12-31 07:25:00|8100.3|8092.3|8096.8|8088.8|8100.5|8092.5|8096.8|8088.8|0
1735630200000|2024-12-31 07:30:00|8096|8088|8093.8|8085.8|8096|8088|8093.3|8085.3|0
1735630500000|2024-12-31 07:35:00|8094|8086|8094.3|8086.3|8094.3|8086.3|8093.5|8085.5|0
1735630800000|2024-12-31 07:40:00|8094.8|8086.8|8093.5|8085.5|8094.8|8086.8|8093.3|8085.3|0
1735631100000|2024-12-31 07:45:00|8093.3|8085.3|8092.3|8084.3|8094|8086|8091.3|8083.3|0
1735631400000|2024-12-31 07:50:00|8093.8|8085.8|8095.5|8087.5|8096.3|8088.3|8092.5|8084.5|0
1735631700000|2024-12-31 07:55:00|8095.3|8087.3|8095.5|8087.5|8096.3|8088.3|8090.5|8082.5|0
1735632000000|2024-12-31 08:00:00|8093.3|8085.3|8100|8092|8100.8|8092.8|8089.8|8081.8|0
1735632300000|2024-12-31 08:05:00|8100.3|8092.3|8102|8094|8103.8|8095.8|8098.8|8090.8|0
1735632600000|2024-12-31 08:10:00|8102.5|8094.5|8110|8102|8110.5|8102.5|8102.3|8094.3|0
1735632900000|2024-12-31 08:15:00|8110.3|8102.3|8111.5|8103.5|8113|8105|8109|8101|0
1735633200000|2024-12-31 08:20:00|8111.8|8103.8|8116.8|8108.8|8118.3|8110.3|8111.3|8103.3|0
1735633500000|2024-12-31 08:25:00|8116.5|8108.5|8118.3|8110.3|8120.5|8112.5|8116.3|8108.3|0
1735633800000|2024-12-31 08:30:00|8117.5|8109.5|8120.3|8112.3|8120.5|8112.5|8110.8|8102.8|0
1735634100000|2024-12-31 08:35:00|8119.5|8111.5|8121.3|8113.3|8122.3|8114.3|8118.5|8110.5|0
1735634400000|2024-12-31 08:40:00|8120.8|8112.8|8125|8117|8125.3|8117.3|8119.8|8111.8|0
1735634700000|2024-12-31 08:45:00|8124.8|8116.8|8122.3|8114.3|8126.3|8118.3|8121.3|8113.3|0
1735635000000|2024-12-31 08:50:00|8122.5|8114.5|8122.3|8114.3|8123.5|8115.5|8121|8113|0
1735635300000|2024-12-31 08:55:00|8122.5|8114.5|8126|8118|8126.5|8118.5|8121.8|8113.8|0
1735635600000|2024-12-31 09:00:00|8126.3|8118.3|8128.3|8120.3|8130.8|8122.8|8123|8115|0
1735635900000|2024-12-31 09:05:00|8127.5|8119.5|8130.5|8122.5|8130.8|8122.8|8126.8|8118.8|0
1735636200000|2024-12-31 09:10:00|8130.3|8122.3|8131.5|8123.5|8132.5|8124.5|8129.5|8121.5|0
1735636500000|2024-12-31 09:15:00|8131.3|8123.3|8133.8|8125.8|8135.8|8127.8|8129|8121|0
1735636800000|2024-12-31 09:20:00|8133.3|8125.3|8131.5|8123.5|8133.3|8125.3|8129.8|8121.8|0
1735637100000|2024-12-31 09:25:00|8131.3|8123.3|8132|8124|8134|8126|8128.8|8120.8|0
1735637400000|2024-12-31 09:30:00|8132.3|8124.3|8133|8125|8134|8126|8130.8|8122.8|0
1735637700000|2024-12-31 09:35:00|8132.8|8124.8|8132.3|8124.3|8133|8125|8129|8121|0
1735638000000|2024-12-31 09:40:00|8132.8|8124.8|8137|8129|8137.8|8129.8|8132.8|8124.8|0
1735638300000|2024-12-31 09:45:00|8137.3|8129.3|8131|8123|8141.5|8133.5|8130.5|8122.5|0
1735638600000|2024-12-31 09:50:00|8130.8|8122.8|8136.8|8128.8|8136.8|8128.8|8130.8|8122.8|0
1735638900000|2024-12-31 09:55:00|8136.3|8128.3|8135|8127|8137|8129|8134.8|8126.8|0
1735639200000|2024-12-31 10:00:00|8135.3|8127.3|8139.3|8131.3|8139.8|8131.8|8134.8|8126.8|0
1735639500000|2024-12-31 10:05:00|8139|8131|8140.5|8132.5|8141.3|8133.3|8137.3|8129.3|0
1735639800000|2024-12-31 10:10:00|8140|8132|8140.8|8132.8|8142.8|8134.8|8139.8|8131.8|0
1735640100000|2024-12-31 10:15:00|8140.3|8132.3|8145.3|8137.3|8145.3|8137.3|8140.3|8132.3|0
1735640400000|2024-12-31 10:20:00|8145.5|8137.5|8145.8|8137.8|8146.5|8138.5|8144.5|8136.5|0
1735640700000|2024-12-31 10:25:00|8145.5|8137.5|8145.8|8137.8|8146.8|8138.8|8143.5|8135.5|0
1735641000000|2024-12-31 10:30:00|8146.3|8138.3|8151.3|8143.3|8152.5|8144.5|8146.3|8138.3|0
1735641300000|2024-12-31 10:35:00|8151.5|8143.5|8153.3|8145.3|8154.5|8146.5|8151.3|8143.3|0
1735641600000|2024-12-31 10:40:00|8153.8|8145.8|8159.3|8151.3|8159.3|8151.3|8153.3|8145.3|0
1735641900000|2024-12-31 10:45:00|8159.8|8151.8|8163.3|8155.3|8163.3|8155.3|8158.5|8150.5|0
1735642200000|2024-12-31 10:50:00|8163.8|8155.8|8158.5|8150.5|8164.8|8156.8|8158.3|8150.3|0
1735642500000|2024-12-31 10:55:00|8158.3|8150.3|8159.5|8151.5|8160|8152|8155.8|8147.8|0
1735642800000|2024-12-31 11:00:00|8159.8|8151.8|8163|8155|8164.8|8156.8|8159.8|8151.8|0
1735643100000|2024-12-31 11:05:00|8162.8|8154.8|8165.3|8157.3|8167.8|8159.8|8162.8|8154.8|0
1735643400000|2024-12-31 11:10:00|8165|8157|8169.3|8161.3|8169.8|8161.8|8164.3|8156.3|0
1735643700000|2024-12-31 11:15:00|8169|8161|8169|8161|8169.8|8161.8|8167|8159|0
1735644000000|2024-12-31 11:20:00|8168.8|8160.8|8172.8|8164.8|8173.3|8165.3|8168|8160|0
1735644300000|2024-12-31 11:25:00|8172.3|8164.3|8169.8|8161.8|8174.3|8166.3|8169.8|8161.8|0
1735644600000|2024-12-31 11:30:00|8170|8162|8171|8163|8173.3|8165.3|8168.3|8160.3|0
1735644900000|2024-12-31 11:35:00|8171.3|8163.3|8173|8165|8174.3|8166.3|8171.3|8163.3|0
1735645200000|2024-12-31 11:40:00|8172.8|8164.8|8177|8169|8178.8|8170.8|8172.8|8164.8|0
1735645500000|2024-12-31 11:45:00|8177.3|8169.3|8176|8168|8177.5|8169.5|8174.8|8166.8|0
1735645800000|2024-12-31 11:50:00|8175.8|8167.8|8175|8167|8176.3|8168.3|8174.3|8166.3|0
1735646100000|2024-12-31 11:55:00|8175.3|8167.3|8172.3|8164.3|8176.3|8168.3|8171.8|8163.8|0
1735646400000|2024-12-31 12:00:00|8172|8164|8170|8162|8175.3|8167.3|8168|8160|0
1735646700000|2024-12-31 12:05:00|8169.8|8161.8|8171.3|8163.3|8171.3|8163.3|8169.3|8161.3|0
1735647000000|2024-12-31 12:10:00|8171|8163|8163.8|8155.8|8172.3|8164.3|8163.8|8155.8|0
1735647300000|2024-12-31 12:15:00|8164.5|8156.5|8173.8|8165.8|8173.8|8165.8|8164.3|8156.3|0
1735647600000|2024-12-31 12:20:00|8173.5|8165.5|8172.8|8164.8|8178.3|8170.3|8172.3|8164.3|0
1735647900000|2024-12-31 12:25:00|8172.5|8164.5|8165|8157|8178.8|8170.8|8161.8|8153.8|0
1735648200000|2024-12-31 12:30:00|8163.4|8155.4|8166.9|8158.9|8167.7|8159.7|8154.2|8146.2|0
1735648500000|2024-12-31 12:35:00|8167.4|8159.4|8166.9|8158.9|8168.2|8160.2|8163.2|8155.2|0
1735648800000|2024-12-31 12:40:00|8167.2|8159.2|8168.7|8160.7|8172.2|8164.2|8166.9|8158.9|0
1735649100000|2024-12-31 12:45:00|8168.4|8160.4|8163.6|8155.6|8169.2|8161.2|8160.9|8152.9|0
1735649400000|2024-12-31 12:50:00|8163.5|8155.5|8164.4|8156.4|8165|8157|8163.2|8155.2|0
1735649700000|2024-12-31 12:55:00|8164.5|8156.5|8167.9|8159.9|8172.2|8164.2|8162.4|8154.4|0
1735650000000|2024-12-31 13:00:00|8167.7|8159.7|8171.7|8163.7|8171.9|8163.9|8166.8|8158.8|0
1735650300000|2024-12-31 13:05:00|8171.9|8163.9|8170.2|8162.2|8171.9|8163.9|8168.6|8160.6|0
1735650600000|2024-12-31 13:10:00|8170.3|8162.3|8172.5|8164.5|8172.9|8164.9|8170.3|8162.3|0
1735650900000|2024-12-31 13:15:00|8172.6|8164.6|8171.8|8163.8|8173.7|8165.7|8171.8|8163.8|0
1735651200000|2024-12-31 13:20:00|8171.9|8163.9|8171.9|8163.9|8172|8164|8168.9|8160.9|0
1735651500000|2024-12-31 13:25:00|8172|8164|8171.8|8163.8|8172.4|8164.4|8170.3|8162.3|0
1735651800000|2024-12-31 13:30:00|8171.7|8163.7|8174.9|8166.9|8176|8168|8171|8163|0
1735652100000|2024-12-31 13:35:00|8175|8167|8174.8|8166.8|8175|8167|8173.7|8165.7|0
1735652400000|2024-12-31 13:40:00|8174.9|8166.9|8172.8|8164.8|8175.5|8167.5|8172.4|8164.4|0
1735652700000|2024-12-31 13:45:00|8172.6|8164.6|8170.1|8162.1|8172.6|8164.6|8168.8|8160.8|0
1735653000000|2024-12-31 13:50:00|8170|8162|8170.5|8162.5|8171.5|8163.5|8169.3|8161.3|0
1735653300000|2024-12-31 13:55:00|8170.6|8162.6|8171.5|8163.5|8172.5|8164.5|8170|8162|0
1735653600000|2024-12-31 14:00:00|8171.4|8163.4|8169.3|8161.3|8171.4|8163.4|8168.7|8160.7|0
1735653900000|2024-12-31 14:05:00|8169.2|8161.2|8171.7|8163.7|8172|8164|8169.1|8161.1|0
1735654200000|2024-12-31 14:10:00|8171.5|8163.5|8172.5|8164.5|8173.5|8165.5|8169.9|8161.9|0
1735654500000|2024-12-31 14:15:00|8172.6|8164.6|8172.9|8164.9|8173.6|8165.6|8171.8|8163.8|0
1735654800000|2024-12-31 14:20:00|8172.8|8164.8|8173.2|8165.2|8173.8|8165.8|8172.3|8164.3|0
1735655100000|2024-12-31 14:25:00|8173.1|8165.1|8170.4|8162.4|8174|8166|8170.1|8162.1|0
1735655400000|2024-12-31 14:30:00|8170.5|8162.5|8170.1|8162.1|8174.1|8166.1|8167.1|8159.1|0
1735655700000|2024-12-31 14:35:00|8169.9|8161.9|8159.7|8151.7|8171.5|8163.5|8159.7|8151.7|0
1735656000000|2024-12-31 14:40:00|8159.5|8151.5|8162.5|8154.5|8163.8|8155.8|8158|8150|0
1735656300000|2024-12-31 14:45:00|8162.7|8154.7|8169.2|8161.2|8171.3|8163.3|8162.1|8154.1|0
1735656600000|2024-12-31 14:50:00|8169.3|8161.3|8166.7|8158.7|8169.5|8161.5|8162.6|8154.6|0
1735656900000|2024-12-31 14:55:00|8166.9|8158.9|8171.5|8163.5|8172.2|8164.2|8166.5|8158.5|0
1735657200000|2024-12-31 15:00:00|8170|8162|8169.3|8161.3|8175.1|8167.1|8168.5|8160.5|0
1735657500000|2024-12-31 15:05:00|8168.8|8160.8|8159.4|8151.4|8170.8|8162.8|8159.1|8151.1|0
1735657800000|2024-12-31 15:10:00|8159.1|8151.1|8164.8|8156.8|8165.6|8157.6|8157.7|8149.7|0
1735658100000|2024-12-31 15:15:00|8164.1|8156.1|8170.7|8162.7|8171|8163|8162.8|8154.8|0
1735658400000|2024-12-31 15:20:00|8170.6|8162.6|8171.8|8163.8|8172.3|8164.3|8169|8161|0
1735658700000|2024-12-31 15:25:00|8171.7|8163.7|8166.8|8158.8|8174.4|8166.4|8165.3|8157.3|0
1735659000000|2024-12-31 15:30:00|8167.2|8159.2|8160.9|8152.9|8170.1|8162.1|8159.8|8151.8|0
1735659300000|2024-12-31 15:35:00|8160.7|8152.7|8166.8|8158.8|8166.8|8158.8|8160.3|8152.3|0
1735659600000|2024-12-31 15:40:00|8166.5|8158.5|8160.8|8152.8|8167.2|8159.2|8160.7|8152.7|0
1735659900000|2024-12-31 15:45:00|8161.5|8153.5|8159.9|8151.9|8164|8156|8159.2|8151.2|0
1735660200000|2024-12-31 15:50:00|8160|8152|8164.2|8156.2|8165.5|8157.5|8159.6|8151.6|0
1735660500000|2024-12-31 15:55:00|8164|8156|8159.7|8151.7|8164.4|8156.4|8159.6|8151.6|0
1735660800000|2024-12-31 16:00:00|8159.6|8151.6|8154.6|8146.6|8160.5|8152.5|8153.1|8145.1|0
1735661100000|2024-12-31 16:05:00|8155|8147|8157.9|8149.9|8158.2|8150.2|8153.1|8145.1|0
1735661400000|2024-12-31 16:10:00|8158.4|8150.4|8159.4|8151.4|8159.5|8151.5|8154.5|8146.5|0
1735661700000|2024-12-31 16:15:00|8159.2|8151.2|8153.3|8145.3|8160.1|8152.1|8153.3|8145.3|0
1735662000000|2024-12-31 16:20:00|8153.5|8145.5|8153.7|8145.7|8156.8|8148.8|8151.5|8143.5|0
1735662300000|2024-12-31 16:25:00|8153.4|8145.4|8153.3|8145.3|8155.7|8147.7|8153.1|8145.1|0
1735662600000|2024-12-31 16:30:00|8153|8145|8153.2|8145.2|8154.1|8146.1|8151.3|8143.3|0
1735662900000|2024-12-31 16:35:00|8153.1|8145.1|8152.2|8144.2|8154.8|8146.8|8151.9|8143.9|0
1735663200000|2024-12-31 16:40:00|8152.3|8144.3|8156.7|8148.7|8157.6|8149.6|8151.8|8143.8|0
1735663500000|2024-12-31 16:45:00|8156.5|8148.5|8159.4|8151.4|8160.2|8152.2|8155.3|8147.3|0
1735663800000|2024-12-31 16:50:00|8159.5|8151.5|8156.6|8148.6|8161.1|8153.1|8155.9|8147.9|0
1735664100000|2024-12-31 16:55:00|8156.4|8148.4|8155.5|8147.5|8157.2|8149.2|8154.3|8146.3|0
1735664400000|2024-12-31 17:00:00|8155.7|8147.7|8154.9|8146.9|8155.7|8147.7|8150.3|8142.3|0
1735664700000|2024-12-31 17:05:00|8155|8147|8157.2|8149.2|8158|8150|8153.4|8145.4|0
1735665000000|2024-12-31 17:10:00|8157.3|8149.3|8153.9|8145.9|8158.4|8150.4|8152.1|8144.1|0
1735665300000|2024-12-31 17:15:00|8154.3|8146.3|8157.3|8149.3|8158.3|8150.3|8153.5|8145.5|0
1735665600000|2024-12-31 17:20:00|8157.4|8149.4|8151|8143|8158.2|8150.2|8149.9|8141.9|0
1735665900000|2024-12-31 17:25:00|8151.1|8143.1|8149.1|8141.1|8153.7|8145.7|8148.3|8140.3|0
1735666200000|2024-12-31 17:30:00|8148.7|8140.7|8147.6|8139.6|8149.9|8141.9|8145.4|8137.4|0
1735666500000|2024-12-31 17:35:00|8147.5|8139.5|8145.3|8137.3|8148|8140|8144.2|8136.2|0
1735666800000|2024-12-31 17:40:00|8145.5|8137.5|8147.6|8139.6|8149.1|8141.1|8144.5|8136.5|0
1735667100000|2024-12-31 17:45:00|8147.7|8139.7|8148.6|8140.6|8150.2|8142.2|8146.4|8138.4|0
1735667400000|2024-12-31 17:50:00|8148.5|8140.5|8154.5|8146.5|8155.1|8147.1|8147.9|8139.9|0
1735667700000|2024-12-31 17:55:00|8154.3|8146.3|8163.2|8155.2|8163.4|8155.4|8154.2|8146.2|0
1735668000000|2024-12-31 18:00:00|8163|8155|8162.1|8154.1|8163|8155|8158.6|8150.6|0
1735668300000|2024-12-31 18:05:00|8162|8154|8162|8154|8165.7|8157.7|8160.2|8152.2|0
1735668600000|2024-12-31 18:10:00|8161.5|8153.5|8157.2|8149.2|8161.9|8153.9|8155.9|8147.9|0
1735668900000|2024-12-31 18:15:00|8157.1|8149.1|8154|8146|8159.7|8151.7|8153.8|8145.8|0
1735669200000|2024-12-31 18:20:00|8153.8|8145.8|8147.1|8139.1|8154.3|8146.3|8146.4|8138.4|0
1735669500000|2024-12-31 18:25:00|8146.8|8138.8|8147.5|8139.5|8150.6|8142.6|8145.3|8137.3|0
1735669800000|2024-12-31 18:30:00|8147.4|8139.4|8151.1|8143.1|8153.9|8145.9|8147|8139|0
1735670100000|2024-12-31 18:35:00|8151|8143|8150.8|8142.8|8151.4|8143.4|8146.5|8138.5|0
1735670400000|2024-12-31 18:40:00|8151.2|8143.2|8153.5|8145.5|8154.4|8146.4|8150.4|8142.4|0
1735670700000|2024-12-31 18:45:00|8153.4|8145.4|8154.8|8146.8|8156|8148|8152.1|8144.1|0
1735671000000|2024-12-31 18:50:00|8154.7|8146.7|8152.5|8144.5|8158.1|8150.1|8152|8144|0
1735671300000|2024-12-31 18:55:00|8152.3|8144.3|8149.6|8141.6|8153|8145|8149.6|8141.6|0
1735671600000|2024-12-31 19:00:00|8149.8|8141.8|8147.8|8139.8|8150.9|8142.9|8144.2|8136.2|0
1735671900000|2024-12-31 19:05:00|8147.4|8139.4|8154.1|8146.1|8154.5|8146.5|8147.2|8139.2|0
1735672200000|2024-12-31 19:10:00|8154.2|8146.2|8157.3|8149.3|8158.4|8150.4|8154.2|8146.2|0
1735672500000|2024-12-31 19:15:00|8157.4|8149.4|8149.8|8141.8|8157.8|8149.8|8149.5|8141.5|0
1735672800000|2024-12-31 19:20:00|8150|8142|8148.1|8140.1|8150.5|8142.5|8145.6|8137.6|0
1735673100000|2024-12-31 19:25:00|8148.2|8140.2|8147|8139|8151.8|8143.8|8146.7|8138.7|0
1735673400000|2024-12-31 19:30:00|8147.4|8139.4|8146.1|8138.1|8147.9|8139.9|8145.8|8137.8|0
1735673700000|2024-12-31 19:35:00|8146.2|8138.2|8150.9|8142.9|8151.5|8143.5|8146|8138|0
1735674000000|2024-12-31 19:40:00|8150.8|8142.8|8149.3|8141.3|8151.1|8143.1|8144.6|8136.6|0
1735674300000|2024-12-31 19:45:00|8149|8141|8148.8|8140.8|8151|8143|8147.9|8139.9|0
1735674600000|2024-12-31 19:50:00|8148.7|8140.7|8152.9|8144.9|8155.7|8147.7|8148.7|8140.7|0
1735674900000|2024-12-31 19:55:00|8152.6|8144.6|8158.1|8150.1|8158.1|8150.1|8152.5|8144.5|0
1735675200000|2024-12-31 20:00:00|8157.1|8149.1|8156.5|8148.5|8157.8|8149.8|8155.1|8147.1|0
1735675500000|2024-12-31 20:05:00|8156.6|8148.6|8159.3|8151.3|8161.3|8153.3|8156.2|8148.2|0
1735675800000|2024-12-31 20:10:00|8159|8151|8151.3|8143.3|8159|8151|8149.9|8141.9|0
1735676100000|2024-12-31 20:15:00|8151.5|8143.5|8156.6|8148.6|8156.9|8148.9|8149.9|8141.9|0
1735676400000|2024-12-31 20:20:00|8156.5|8148.5|8157.9|8149.9|8163|8155|8156|8148|0
1735676700000|2024-12-31 20:25:00|8157.6|8149.6|8163.7|8155.7|8164|8156|8156.7|8148.7|0
1735677000000|2024-12-31 20:30:00|8163.2|8155.2|8159.4|8151.4|8164.6|8156.6|8157|8149|0
1735677300000|2024-12-31 20:35:00|8159.7|8151.7|8157.6|8149.6|8165.4|8157.4|8156.6|8148.6|0
1735677600000|2024-12-31 20:40:00|8157.2|8149.2|8156.8|8148.8|8160.2|8152.2|8155|8147|0
1735677900000|2024-12-31 20:45:00|8156.5|8148.5|8161.7|8153.7|8162.7|8154.7|8152.9|8144.9|0
1735678200000|2024-12-31 20:50:00|8159.5|8151.5|8151.9|8143.9|8159.5|8151.5|8151.2|8143.2|0
1735678500000|2024-12-31 20:55:00|8151.4|8143.4|8156.3|8148.3|8157.4|8149.4|8147.4|8139.4|0
1735678800000|2024-12-31 21:00:00|8156|8148|8155.5|8147.5|8158.5|8150.5|8152.8|8144.8|0
1735679100000|2024-12-31 21:05:00|8156.1|8148.1|8158.4|8150.4|8158.7|8150.7|8154.5|8146.5|0
1735679400000|2024-12-31 21:10:00|8158.5|8150.5|8157.4|8149.4|8158.6|8150.6|8156.9|8148.9|0
1735679700000|2024-12-31 21:15:00|8157.5|8149.5|8159.3|8151.3|8159.9|8151.9|8156.1|8148.1|0
1735680000000|2024-12-31 21:20:00|8159.4|8151.4|8157.7|8149.7|8159.4|8151.4|8156.5|8148.5|0
1735680300000|2024-12-31 21:25:00|8157.8|8149.8|8156.8|8148.8|8158.4|8150.4|8156|8148|0
1735680600000|2024-12-31 21:30:00|8156.9|8148.9|8157.2|8149.2|8157.6|8149.6|8156.3|8148.3|0
1735680900000|2024-12-31 21:35:00|8157.3|8149.3|8158.5|8150.5|8159.6|8151.6|8157.2|8149.2|0
1735681200000|2024-12-31 21:40:00|8158.6|8150.6|8159.1|8151.1|8159.3|8151.3|8158.3|8150.3|0
1735681500000|2024-12-31 21:45:00|8159|8151|8157|8149|8159.3|8151.3|8157|8149|0
1735681800000|2024-12-31 21:50:00|8156.9|8148.9|8157.7|8149.7|8157.9|8149.9|8156.5|8148.5|0
1735682100000|2024-12-31 21:55:00|8157.6|8149.6|8157.6|8149.6|8158.3|8150.3|8156.5|8148.5|0
1735682400000|2024-12-31 22:00:00|8157.5|8149.5|8157.5|8149.5|8157.5|8149.5|8157.5|8149.5|0
1735976100000|2025-01-04 07:35:00|8239.1|8231.1|8239.1|8231.1|8239.1|8231.1|8239.1|8231.1|0
1735976400000|2025-01-04 07:40:00|8218.1|8210.1|8216.1|8208.1|8218.1|8210.1|8216.1|8208.1|0
1735977000000|2025-01-04 07:50:00|8217.1|8209.1|8217.1|8209.1|8217.1|8209.1|8217.1|8209.1|0
1735977600000|2025-01-04 08:00:00|8221|8213|8229.8|8221.8|8229.8|8221.8|8221|8213|0
1735977900000|2025-01-04 08:05:00|8233.6|8225.6|8229.8|8221.8|8233.6|8225.6|8229.8|8221.8|0
1735982100000|2025-01-04 09:15:00|8229.6|8221.6|8225.7|8217.7|8229.6|8221.6|8225.7|8217.7|0
1736018100000|2025-01-04 19:15:00|8226.7|8218.7|8226.7|8218.7|8226.7|8218.7|8226.7|8218.7|0
1736116500000|2025-01-05 22:35:00|8226.8|8218.8|8226.8|8218.8|8226.8|8218.8|8226.8|8218.8|0
1736118000000|2025-01-05 23:00:00|8216.9|8208.9|8224.4|8216.4|8225.2|8217.2|8216.9|8208.9|0
1736118300000|2025-01-05 23:05:00|8224.5|8216.5|8224|8216|8224.9|8216.9|8223.1|8215.1|0
1736118600000|2025-01-05 23:10:00|8223.9|8215.9|8227.3|8219.3|8227.6|8219.6|8223.8|8215.8|0
1736118900000|2025-01-05 23:15:00|8227.4|8219.4|8225.6|8217.6|8227.9|8219.9|8225.6|8217.6|0
1736119200000|2025-01-05 23:20:00|8225.7|8217.7|8225.7|8217.7|8226.3|8218.3|8225.3|8217.3|0
1736119500000|2025-01-05 23:25:00|8225.8|8217.8|8225.1|8217.1|8226.6|8218.6|8225|8217|0
1736119800000|2025-01-05 23:30:00|8225.2|8217.2|8223.2|8215.2|8225.8|8217.8|8223.2|8215.2|0
1736120100000|2025-01-05 23:35:00|8223.1|8215.1|8225.4|8217.4|8225.5|8217.5|8223.1|8215.1|0
1736120400000|2025-01-05 23:40:00|8225.5|8217.5|8226.6|8218.6|8227.5|8219.5|8225.3|8217.3|0
1736120700000|2025-01-05 23:45:00|8226.7|8218.7|8226.3|8218.3|8227.6|8219.6|8225.7|8217.7|0
1736121000000|2025-01-05 23:50:00|8226.4|8218.4|8225.9|8217.9|8227|8219|8225.9|8217.9|0
1736121300000|2025-01-05 23:55:00|8225.8|8217.8|8226.1|8218.1|8226.3|8218.3|8225.1|8217.1|0
1736121600000|2025-01-06 00:00:00|8226.9|8218.9|8228|8220|8228.4|8220.4|8226.9|8218.9|0
1736121900000|2025-01-06 00:05:00|8228.1|8220.1|8228.4|8220.4|8229|8221|8228|8220|0
1736122200000|2025-01-06 00:10:00|8228.5|8220.5|8226.6|8218.6|8228.5|8220.5|8225.5|8217.5|0
1736122500000|2025-01-06 00:15:00|8226.7|8218.7|8225.3|8217.3|8227.3|8219.3|8223.9|8215.9|0
1736122800000|2025-01-06 00:20:00|8225.2|8217.2|8225.9|8217.9|8226.5|8218.5|8224.1|8216.1|0
1736123100000|2025-01-06 00:25:00|8225.8|8217.8|8226.1|8218.1|8226.4|8218.4|8225.4|8217.4|0
1736123400000|2025-01-06 00:30:00|8226|8218|8223.7|8215.7|8226.5|8218.5|8223.1|8215.1|0
1736123700000|2025-01-06 00:35:00|8223.6|8215.6|8222.3|8214.3|8223.7|8215.7|8221.6|8213.6|0
1736124000000|2025-01-06 00:40:00|8222.2|8214.2|8221.7|8213.7|8222.8|8214.8|8220.8|8212.8|0
1736124300000|2025-01-06 00:45:00|8222.1|8214.1|8223.9|8215.9|8224.6|8216.6|8222|8214|0
1736124600000|2025-01-06 00:50:00|8224|8216|8223.9|8215.9|8224.4|8216.4|8223.2|8215.2|0
1736124900000|2025-01-06 00:55:00|8224.3|8216.3|8225.9|8217.9|8226.3|8218.3|8224.3|8216.3|0
1736125200000|2025-01-06 01:00:00|8225.5|8217.5|8218.6|8210.6|8225.5|8217.5|8213.1|8205.1|0
1736125500000|2025-01-06 01:05:00|8218.3|8210.3|8218.3|8210.3|8220.8|8212.8|8217.1|8209.1|0
1736125800000|2025-01-06 01:10:00|8218.1|8210.1|8222.6|8214.6|8222.6|8214.6|8218.1|8210.1|0
1736126100000|2025-01-06 01:15:00|8222.3|8214.3|8223.6|8215.6|8225.1|8217.1|8222.3|8214.3|0
1736126400000|2025-01-06 01:20:00|8223.3|8215.3|8221.8|8213.8|8223.6|8215.6|8221.6|8213.6|0
1736126700000|2025-01-06 01:25:00|8221.6|8213.6|8221.1|8213.1|8222.1|8214.1|8221.1|8213.1|0
1736127000000|2025-01-06 01:30:00|8221.3|8213.3|8223.3|8215.3|8223.8|8215.8|8221.3|8213.3|0
1736127300000|2025-01-06 01:35:00|8222.6|8214.6|8224.8|8216.8|8225.3|8217.3|8221.1|8213.1|0
1736127600000|2025-01-06 01:40:00|8225.1|8217.1|8223.8|8215.8|8225.3|8217.3|8223.6|8215.6|0
1736127900000|2025-01-06 01:45:00|8224.1|8216.1|8225.6|8217.6|8226.8|8218.8|8224.1|8216.1|0
1736128200000|2025-01-06 01:50:00|8225.1|8217.1|8225.3|8217.3|8225.6|8217.6|8224.6|8216.6|0
1736128500000|2025-01-06 01:55:00|8225.1|8217.1|8225.6|8217.6|8227.6|8219.6|8225.1|8217.1|0
1736128800000|2025-01-06 02:00:00|8225.3|8217.3|8224.1|8216.1|8225.3|8217.3|8223.8|8215.8|0
1736129100000|2025-01-06 02:05:00|8223.8|8215.8|8225.1|8217.1|8226.1|8218.1|8223.6|8215.6|0
1736129400000|2025-01-06 02:10:00|8224.8|8216.8|8227.1|8219.1|8228.1|8220.1|8224.8|8216.8|0
1736129700000|2025-01-06 02:15:00|8226.8|8218.8|8227.3|8219.3|8227.6|8219.6|8226.3|8218.3|0
1736130000000|2025-01-06 02:20:00|8227.1|8219.1|8225.1|8217.1|8227.3|8219.3|8225.1|8217.1|0
1736130300000|2025-01-06 02:25:00|8224.6|8216.6|8220.8|8212.8|8224.6|8216.6|8220.8|8212.8|0
1736130600000|2025-01-06 02:30:00|8220.6|8212.6|8222.6|8214.6|8223.6|8215.6|8220.6|8212.6|0
1736130900000|2025-01-06 02:35:00|8222.3|8214.3|8223.1|8215.1|8223.1|8215.1|8221.3|8213.3|0
1736131200000|2025-01-06 02:40:00|8223.3|8215.3|8220.6|8212.6|8223.6|8215.6|8220.1|8212.1|0
1736131500000|2025-01-06 02:45:00|8220.3|8212.3|8224.1|8216.1|8224.1|8216.1|8219.8|8211.8|0
1736131800000|2025-01-06 02:50:00|8223.8|8215.8|8224.6|8216.6|8224.6|8216.6|8222.1|8214.1|0
1736132100000|2025-01-06 02:55:00|8224.3|8216.3|8225.1|8217.1|8225.6|8217.6|8223.3|8215.3|0
1736132400000|2025-01-06 03:00:00|8225.3|8217.3|8225.6|8217.6|8226.6|8218.6|8224.6|8216.6|0
1736132700000|2025-01-06 03:05:00|8225.8|8217.8|8225.3|8217.3|8227.6|8219.6|8225.3|8217.3|0
1736133000000|2025-01-06 03:10:00|8225.6|8217.6|8226.6|8218.6|8226.8|8218.8|8225.3|8217.3|0
1736133300000|2025-01-06 03:15:00|8226.8|8218.8|8225.3|8217.3|8226.8|8218.8|8225.1|8217.1|0
1736133600000|2025-01-06 03:20:00|8225.6|8217.6|8224.3|8216.3|8226.6|8218.6|8224.3|8216.3|0
1736133900000|2025-01-06 03:25:00|8222.8|8214.8|8222.8|8214.8|8223.6|8215.6|8222.1|8214.1|0
1736134200000|2025-01-06 03:30:00|8222.6|8214.6|8223.9|8215.9|8224.9|8216.9|8221.1|8213.1|0
1736134500000|2025-01-06 03:35:00|8223.4|8215.4|8225.1|8217.1|8225.1|8217.1|8222.9|8214.9|0
1736134800000|2025-01-06 03:40:00|8224.9|8216.9|8222.9|8214.9|8224.9|8216.9|8221.9|8213.9|0
1736135100000|2025-01-06 03:45:00|8222.4|8214.4|8221.1|8213.1|8222.9|8214.9|8220.9|8212.9|0
1736135400000|2025-01-06 03:50:00|8220.9|8212.9|8220.4|8212.4|8221.6|8213.6|8220.4|8212.4|0
1736135700000|2025-01-06 03:55:00|8220.1|8212.1|8220.4|8212.4|8220.6|8212.6|8219.4|8211.4|0
1736136000000|2025-01-06 04:00:00|8220.9|8212.9|8220.1|8212.1|8221.9|8213.9|8219.6|8211.6|0
1736136300000|2025-01-06 04:05:00|8219.9|8211.9|8220.6|8212.6|8220.6|8212.6|8219.1|8211.1|0
1736136600000|2025-01-06 04:10:00|8219.9|8211.9|8219.6|8211.6|8220.6|8212.6|8219.4|8211.4|0
1736136900000|2025-01-06 04:15:00|8219.4|8211.4|8219.4|8211.4|8219.4|8211.4|8218.6|8210.6|0
1736137200000|2025-01-06 04:20:00|8219.6|8211.6|8221.1|8213.1|8221.4|8213.4|8219.6|8211.6|0
1736137500000|2025-01-06 04:25:00|8221.9|8213.9|8222.6|8214.6|8222.9|8214.9|8221.9|8213.9|0
1736137800000|2025-01-06 04:30:00|8222.9|8214.9|8223.6|8215.6|8223.9|8215.9|8222.9|8214.9|0
1736138100000|2025-01-06 04:35:00|8223.9|8215.9|8223.6|8215.6|8223.9|8215.9|8223.4|8215.4|0
1736138400000|2025-01-06 04:40:00|8223.4|8215.4|8221.6|8213.6|8223.4|8215.4|8220.6|8212.6|0
1736138700000|2025-01-06 04:45:00|8221.9|8213.9|8221.4|8213.4|8222.9|8214.9|8221.1|8213.1|0
1736139000000|2025-01-06 04:50:00|8221.1|8213.1|8220.9|8212.9|8221.4|8213.4|8220.6|8212.6|0
1736139300000|2025-01-06 04:55:00|8220.6|8212.6|8221.9|8213.9|8221.9|8213.9|8220.6|8212.6|0
1736139600000|2025-01-06 05:00:00|8221.6|8213.6|8222.1|8214.1|8222.9|8214.9|8221.6|8213.6|0
1736139900000|2025-01-06 05:05:00|8221.6|8213.6|8223.4|8215.4|8223.4|8215.4|8221.4|8213.4|0
1736140200000|2025-01-06 05:10:00|8222.9|8214.9|8223.6|8215.6|8223.6|8215.6|8222.9|8214.9|0
1736140500000|2025-01-06 05:15:00|8223.9|8215.9|8221.9|8213.9|8223.9|8215.9|8221.9|8213.9|0
1736140800000|2025-01-06 05:20:00|8222.1|8214.1|8223.4|8215.4|8223.4|8215.4|8221.9|8213.9|0
1736141100000|2025-01-06 05:25:00|8223.6|8215.6|8224.9|8216.9|8224.9|8216.9|8223.6|8215.6|0
1736141400000|2025-01-06 05:30:00|8225.4|8217.4|8226.6|8218.6|8227.6|8219.6|8225.4|8217.4|0
1736141700000|2025-01-06 05:35:00|8226.9|8218.9|8225.4|8217.4|8226.9|8218.9|8224.9|8216.9|0
1736142000000|2025-01-06 05:40:00|8225.9|8217.9|8224.4|8216.4|8227.4|8219.4|8224.4|8216.4|0
1736142300000|2025-01-06 05:45:00|8224.1|8216.1|8223.9|8215.9|8224.1|8216.1|8222.9|8214.9|0
1736142600000|2025-01-06 05:50:00|8224.6|8216.6|8226.4|8218.4|8226.4|8218.4|8224.6|8216.6|0
1736142900000|2025-01-06 05:55:00|8227.4|8219.4|8226.9|8218.9|8227.4|8219.4|8226.4|8218.4|0
1736143200000|2025-01-06 06:00:00|8226.6|8218.6|8230.6|8222.6|8230.9|8222.9|8226.6|8218.6|0
1736143500000|2025-01-06 06:05:00|8230.9|8222.9|8230.6|8222.6|8231.4|8223.4|8229.9|8221.9|0
1736143800000|2025-01-06 06:10:00|8230.9|8222.9|8229.1|8221.1|8230.9|8222.9|8229.1|8221.1|0
1736144100000|2025-01-06 06:15:00|8229.4|8221.4|8230.1|8222.1|8230.4|8222.4|8229.4|8221.4|0
1736144400000|2025-01-06 06:20:00|8229.4|8221.4|8228.9|8220.9|8230.1|8222.1|8227.1|8219.1|0
1736144700000|2025-01-06 06:25:00|8229.4|8221.4|8228.4|8220.4|8230.9|8222.9|8227.1|8219.1|0
1736145000000|2025-01-06 06:30:00|8228.6|8220.6|8228.6|8220.6|8228.6|8220.6|8227.4|8219.4|0
1736145300000|2025-01-06 06:35:00|8228.1|8220.1|8226.9|8218.9|8229.4|8221.4|8226.4|8218.4|0
1736145600000|2025-01-06 06:40:00|8226.6|8218.6|8227.9|8219.9|8229.6|8221.6|8226.4|8218.4|0
1736145900000|2025-01-06 06:45:00|8229.1|8221.1|8228.1|8220.1|8229.1|8221.1|8227.9|8219.9|0
1736146200000|2025-01-06 06:50:00|8227.9|8219.9|8225.4|8217.4|8228.9|8220.9|8224.6|8216.6|0
1736146500000|2025-01-06 06:55:00|8225.1|8217.1|8229.4|8221.4|8230.1|8222.1|8224.9|8216.9|0
1736146800000|2025-01-06 07:00:00|8227.9|8219.9|8222.6|8214.6|8228.4|8220.4|8221.9|8213.9|0
1736147100000|2025-01-06 07:05:00|8222.9|8214.9|8221.6|8213.6|8223.9|8215.9|8220.1|8212.1|0
1736147400000|2025-01-06 07:10:00|8221.1|8213.1|8216.6|8208.6|8221.4|8213.4|8215.1|8207.1|0
1736147700000|2025-01-06 07:15:00|8217.1|8209.1|8217.4|8209.4|8218.6|8210.6|8217.1|8209.1|0
1736148000000|2025-01-06 07:20:00|8217.1|8209.1|8222.1|8214.1|8223.1|8215.1|8216.9|8208.9|0
1736148300000|2025-01-06 07:25:00|8222.4|8214.4|8224.1|8216.1|8224.4|8216.4|8220.1|8212.1|0
1736148600000|2025-01-06 07:30:00|8223.9|8215.9|8224.1|8216.1|8225.1|8217.1|8223.1|8215.1|0
1736148900000|2025-01-06 07:35:00|8224.4|8216.4|8222.6|8214.6|8225.6|8217.6|8222.1|8214.1|0
1736149200000|2025-01-06 07:40:00|8223.1|8215.1|8224.1|8216.1|8225.9|8217.9|8222.6|8214.6|0
1736149500000|2025-01-06 07:45:00|8223.9|8215.9|8223.4|8215.4|8224.1|8216.1|8222.1|8214.1|0
1736149800000|2025-01-06 07:50:00|8223.1|8215.1|8225.1|8217.1|8225.1|8217.1|8222.4|8214.4|0
1736150100000|2025-01-06 07:55:00|8225.4|8217.4|8223.1|8215.1|8226.1|8218.1|8222.6|8214.6|0
1736150400000|2025-01-06 08:00:00|8223.6|8215.6|8220.6|8212.6|8225.6|8217.6|8213.6|8205.6|0
1736150700000|2025-01-06 08:05:00|8221.9|8213.9|8212.6|8204.6|8221.9|8213.9|8211.1|8203.1|0
1736151000000|2025-01-06 08:10:00|8213.4|8205.4|8215.1|8207.1|8215.1|8207.1|8208.9|8200.9|0
1736151300000|2025-01-06 08:15:00|8215.4|8207.4|8205.1|8197.1|8217.1|8209.1|8204.4|8196.4|0
1736151600000|2025-01-06 08:20:00|8205.4|8197.4|8201.9|8193.9|8209.4|8201.4|8201.9|8193.9|0
1736151900000|2025-01-06 08:25:00|8202.1|8194.1|8201.6|8193.6|8204.4|8196.4|8199.1|8191.1|0
1736152200000|2025-01-06 08:30:00|8201.9|8193.9|8207.9|8199.9|8208.4|8200.4|8198.4|8190.4|0
1736152500000|2025-01-06 08:35:00|8208.9|8200.9|8207.9|8199.9|8209.9|8201.9|8205.4|8197.4|0
1736152800000|2025-01-06 08:40:00|8207.4|8199.4|8208.4|8200.4|8210.4|8202.4|8205.1|8197.1|0
1736153100000|2025-01-06 08:45:00|8208.6|8200.6|8211.4|8203.4|8212.9|8204.9|8207.4|8199.4|0
1736153400000|2025-01-06 08:50:00|8212.4|8204.4|8217.1|8209.1|8218.9|8210.9|8212.4|8204.4|0
1736153700000|2025-01-06 08:55:00|8216.9|8208.9|8215.6|8207.6|8218.1|8210.1|8211.9|8203.9|0
1736154000000|2025-01-06 09:00:00|8215.9|8207.9|8216.9|8208.9|8219.6|8211.6|8215.9|8207.9|0
1736154300000|2025-01-06 09:05:00|8216.6|8208.6|8210.4|8202.4|8217.1|8209.1|8205.9|8197.9|0
1736154600000|2025-01-06 09:10:00|8210.9|8202.9|8209.1|8201.1|8211.4|8203.4|8207.9|8199.9|0
1736154900000|2025-01-06 09:15:00|8209.4|8201.4|8207.1|8199.1|8209.9|8201.9|8206.6|8198.6|0
1736155200000|2025-01-06 09:20:00|8207.4|8199.4|8207.1|8199.1|8211.6|8203.6|8205.4|8197.4|0
1736155500000|2025-01-06 09:25:00|8207.4|8199.4|8207.9|8199.9|8207.9|8199.9|8203.4|8195.4|0
1736155800000|2025-01-06 09:30:00|8208.1|8200.1|8214.4|8206.4|8216.4|8208.4|8208.1|8200.1|0
1736156100000|2025-01-06 09:35:00|8214.6|8206.6|8214.6|8206.6|8218.6|8210.6|8213.9|8205.9|0
1736156400000|2025-01-06 09:40:00|8214.4|8206.4|8213.1|8205.1|8214.9|8206.9|8210.1|8202.1|0
1736156700000|2025-01-06 09:45:00|8213.4|8205.4|8212.1|8204.1|8213.9|8205.9|8210.9|8202.9|0
1736157000000|2025-01-06 09:50:00|8212.4|8204.4|8212.4|8204.4|8213.9|8205.9|8211.4|8203.4|0
1736157300000|2025-01-06 09:55:00|8212.6|8204.6|8210.1|8202.1|8213.4|8205.4|8210.1|8202.1|0
1736157600000|2025-01-06 10:00:00|8210.6|8202.6|8206.6|8198.6|8210.6|8202.6|8205.4|8197.4|0
1736157900000|2025-01-06 10:05:00|8206.9|8198.9|8206.6|8198.6|8209.4|8201.4|8206.4|8198.4|0
1736158200000|2025-01-06 10:10:00|8206.9|8198.9|8206.4|8198.4|8207.9|8199.9|8202.1|8194.1|0
1736158500000|2025-01-06 10:15:00|8206.6|8198.6|8207.9|8199.9|8208.1|8200.1|8203.4|8195.4|0
1736158800000|2025-01-06 10:20:00|8208.1|8200.1|8207.4|8199.4|8208.6|8200.6|8206.4|8198.4|0
1736159100000|2025-01-06 10:25:00|8207.6|8199.6|8205.1|8197.1|8208.6|8200.6|8203.9|8195.9|0
1736159400000|2025-01-06 10:30:00|8204.9|8196.9|8210.1|8202.1|8210.4|8202.4|8201.9|8193.9|0
1736159700000|2025-01-06 10:35:00|8210.4|8202.4|8214.4|8206.4|8214.4|8206.4|8210.1|8202.1|0
1736160000000|2025-01-06 10:40:00|8214.1|8206.1|8210.9|8202.9|8214.4|8206.4|8210.9|8202.9|0
1736160300000|2025-01-06 10:45:00|8210.4|8202.4|8214.4|8206.4|8214.9|8206.9|8209.1|8201.1|0
1736160600000|2025-01-06 10:50:00|8214.6|8206.6|8217.9|8209.9|8218.4|8210.4|8214.4|8206.4|0
1736160900000|2025-01-06 10:55:00|8217.4|8209.4|8218.4|8210.4|8218.4|8210.4|8215.6|8207.6|0
1736161200000|2025-01-06 11:00:00|8218.9|8210.9|8211.9|8203.9|8220.6|8212.6|8211.4|8203.4|0
1736161500000|2025-01-06 11:05:00|8211.6|8203.6|8216.9|8208.9|8217.4|8209.4|8211.4|8203.4|0
1736161800000|2025-01-06 11:10:00|8217.1|8209.1|8221.9|8213.9|8221.9|8213.9|8212.4|8204.4|0
1736162100000|2025-01-06 11:15:00|8222.6|8214.6|8234.9|8226.9|8234.9|8226.9|8222.6|8214.6|0
1736162400000|2025-01-06 11:20:00|8234.6|8226.6|8235.1|8227.1|8235.4|8227.4|8227.4|8219.4|0
1736162700000|2025-01-06 11:25:00|8234.9|8226.9|8234.6|8226.6|8237.1|8229.1|8232.1|8224.1|0
1736163000000|2025-01-06 11:30:00|8234.9|8226.9|8235.6|8227.6|8238.9|8230.9|8233.4|8225.4|0
1736163300000|2025-01-06 11:35:00|8235.4|8227.4|8230.1|8222.1|8237.6|8229.6|8229.4|8221.4|0
1736163600000|2025-01-06 11:40:00|8229.9|8221.9|8231.9|8223.9|8233.6|8225.6|8229.9|8221.9|0
1736163900000|2025-01-06 11:45:00|8232.1|8224.1|8233.1|8225.1|8234.6|8226.6|8229.9|8221.9|0
1736164200000|2025-01-06 11:50:00|8232.9|8224.9|8231.9|8223.9|8233.4|8225.4|8227.9|8219.9|0
1736164500000|2025-01-06 11:55:00|8231.4|8223.4|8232.6|8224.6|8232.9|8224.9|8229.4|8221.4|0
1736164800000|2025-01-06 12:00:00|8232.9|8224.9|8227.6|8219.6|8232.9|8224.9|8221.4|8213.4|0
1736165100000|2025-01-06 12:05:00|8227.9|8219.9|8230.9|8222.9|8231.9|8223.9|8227.4|8219.4|0
1736165400000|2025-01-06 12:10:00|8230.6|8222.6|8236.4|8228.4|8236.4|8228.4|8229.9|8221.9|0
1736165700000|2025-01-06 12:15:00|8236.6|8228.6|8237.6|8229.6|8237.9|8229.9|8232.4|8224.4|0
1736166000000|2025-01-06 12:20:00|8237.9|8229.9|8236.6|8228.6|8239.1|8231.1|8232.6|8224.6|0
1736166300000|2025-01-06 12:25:00|8236.9|8228.9|8238.4|8230.4|8239.1|8231.1|8235.9|8227.9|0
1736166600000|2025-01-06 12:30:00|8238.6|8230.6|8233.6|8225.6|8239.9|8231.9|8231.9|8223.9|0
1736166900000|2025-01-06 12:35:00|8233.9|8225.9|8235.4|8227.4|8235.4|8227.4|8231.1|8223.1|0
1736167200000|2025-01-06 12:40:00|8235.1|8227.1|8235.4|8227.4|8236.4|8228.4|8234.1|8226.1|0
1736167500000|2025-01-06 12:45:00|8235.6|8227.6|8232.4|8224.4|8236.1|8228.1|8231.9|8223.9|0
1736167800000|2025-01-06 12:50:00|8231.9|8223.9|8230.1|8222.1|8233.4|8225.4|8229.4|8221.4|0
1736168100000|2025-01-06 12:55:00|8229.9|8221.9|8232.9|8224.9|8233.6|8225.6|8229.6|8221.6|0
1736168400000|2025-01-06 13:00:00|8233.1|8225.1|8234.6|8226.6|8234.6|8226.6|8231.1|8223.1|0
1736168700000|2025-01-06 13:05:00|8234.4|8226.4|8237.6|8229.6|8239.9|8231.9|8231.1|8223.1|0
1736169000000|2025-01-06 13:10:00|8237.9|8229.9|8235.6|8227.6|8238.9|8230.9|8233.9|8225.9|0
1736169300000|2025-01-06 13:15:00|8235.9|8227.9|8238.4|8230.4|8238.9|8230.9|8233.9|8225.9|0
1736169600000|2025-01-06 13:20:00|8238.6|8230.6|8239.4|8231.4|8242.1|8234.1|8235.9|8227.9|0
1736169900000|2025-01-06 13:25:00|8239.6|8231.6|8240.1|8232.1|8241.4|8233.4|8237.9|8229.9|0
1736170200000|2025-01-06 13:30:00|8241.1|8233.1|8241.1|8233.1|8242.4|8234.4|8239.4|8231.4|0
1736170500000|2025-01-06 13:35:00|8240.9|8232.9|8243.9|8235.9|8244.4|8236.4|8239.9|8231.9|0
1736170800000|2025-01-06 13:40:00|8244.6|8236.6|8246.1|8238.1|8248.1|8240.1|8243.9|8235.9|0
1736171100000|2025-01-06 13:45:00|8245.9|8237.9|8245.4|8237.4|8248.1|8240.1|8244.4|8236.4|0
1736171400000|2025-01-06 13:50:00|8244.9|8236.9|8242.9|8234.9|8246.4|8238.4|8242.9|8234.9|0
1736171700000|2025-01-06 13:55:00|8242.6|8234.6|8242.9|8234.9|8243.4|8235.4|8239.9|8231.9|0
1736172000000|2025-01-06 14:00:00|8242.6|8234.6|8244.4|8236.4|8244.9|8236.9|8241.6|8233.6|0
1736172300000|2025-01-06 14:05:00|8244.1|8236.1|8246.1|8238.1|8246.9|8238.9|8243.6|8235.6|0
1736172600000|2025-01-06 14:10:00|8246.4|8238.4|8246.9|8238.9|8247.9|8239.9|8244.6|8236.6|0
1736172900000|2025-01-06 14:15:00|8246.6|8238.6|8212.1|8204.1|8246.9|8238.9|8211.9|8203.9|0
1736173200000|2025-01-06 14:20:00|8211.9|8203.9|8206.9|8198.9|8211.9|8203.9|8205.9|8197.9|0
1736173500000|2025-01-06 14:25:00|8207.1|8199.1|8212.4|8204.4|8212.4|8204.4|8204.6|8196.6|0
1736173800000|2025-01-06 14:30:00|8211.6|8203.6|8219.6|8211.6|8219.6|8211.6|8210.6|8202.6|0
1736174100000|2025-01-06 14:35:00|8219.1|8211.1|8217.4|8209.4|8219.6|8211.6|8214.6|8206.6|0
1736174400000|2025-01-06 14:40:00|8216.9|8208.9|8216.6|8208.6|8218.4|8210.4|8210.9|8202.9|0
1736174700000|2025-01-06 14:45:00|8216.9|8208.9|8222.4|8214.4|8223.9|8215.9|8214.9|8206.9|0
1736175000000|2025-01-06 14:50:00|8222.1|8214.1|8222.1|8214.1|8224.6|8216.6|8218.9|8210.9|0
1736175300000|2025-01-06 14:55:00|8221.9|8213.9|8223.6|8215.6|8226.9|8218.9|8219.1|8211.1|0
1736175600000|2025-01-06 15:00:00|8224.1|8216.1|8227.9|8219.9|8228.4|8220.4|8219.6|8211.6|0
1736175900000|2025-01-06 15:05:00|8227.6|8219.6|8233.1|8225.1|8233.1|8225.1|8227.1|8219.1|0
1736176200000|2025-01-06 15:10:00|8233.4|8225.4|8228.6|8220.6|8233.9|8225.9|8225.9|8217.9|0
1736176500000|2025-01-06 15:15:00|8228.4|8220.4|8222.4|8214.4|8228.9|8220.9|8218.4|8210.4|0
1736176800000|2025-01-06 15:20:00|8223.1|8215.1|8219.9|8211.9|8224.6|8216.6|8218.1|8210.1|0
1736177100000|2025-01-06 15:25:00|8220.1|8212.1|8223.4|8215.4|8224.1|8216.1|8215.4|8207.4|0
1736177400000|2025-01-06 15:30:00|8223.9|8215.9|8227.1|8219.1|8228.4|8220.4|8222.9|8214.9|0
1736177700000|2025-01-06 15:35:00|8227.4|8219.4|8224.9|8216.9|8227.9|8219.9|8220.9|8212.9|0
1736178000000|2025-01-06 15:40:00|8225.1|8217.1|8226.6|8218.6|8229.4|8221.4|8224.6|8216.6|0
1736178300000|2025-01-06 15:45:00|8226.4|8218.4|8226.1|8218.1|8230.1|8222.1|8224.4|8216.4|0
1736178600000|2025-01-06 15:50:00|8225.9|8217.9|8234.6|8226.6|8235.1|8227.1|8225.9|8217.9|0
1736178900000|2025-01-06 15:55:00|8234.9|8226.9|8236.4|8228.4|8237.4|8229.4|8233.9|8225.9|0
1736179200000|2025-01-06 16:00:00|8237.4|8229.4|8235.1|8227.1|8238.4|8230.4|8232.6|8224.6|0
1736179500000|2025-01-06 16:05:00|8234.9|8226.9|8230.6|8222.6|8234.9|8226.9|8228.6|8220.6|0
1736179800000|2025-01-06 16:10:00|8230.9|8222.9|8233.9|8225.9|8234.4|8226.4|8230.9|8222.9|0
1736180100000|2025-01-06 16:15:00|8232.9|8224.9|8234.9|8226.9|8236.4|8228.4|8231.6|8223.6|0
1736180400000|2025-01-06 16:20:00|8235.1|8227.1|8239.1|8231.1|8240.4|8232.4|8234.9|8226.9|0
1736180700000|2025-01-06 16:25:00|8238.9|8230.9|8244.6|8236.6|8246.4|8238.4|8237.6|8229.6|0
1736181000000|2025-01-06 16:30:00|8245.1|8237.1|8248.4|8240.4|8257.1|8249.1|8245.1|8237.1|0
1736181300000|2025-01-06 16:35:00|8248.9|8240.9|8251.6|8243.6|8251.9|8243.9|8247.1|8239.1|0
1736181600000|2025-01-06 16:40:00|8251.4|8243.4|8250.4|8242.4|8252.4|8244.4|8248.9|8240.9|0
1736181900000|2025-01-06 16:45:00|8250.9|8242.9|8254.9|8246.9|8254.9|8246.9|8249.1|8241.1|0
1736182200000|2025-01-06 16:50:00|8254.4|8246.4|8253.4|8245.4|8256.4|8248.4|8252.9|8244.9|0
1736182500000|2025-01-06 16:55:00|8252.4|8244.4|8249.9|8241.9|8252.6|8244.6|8248.9|8240.9|0
1736182800000|2025-01-06 17:00:00|8249.6|8241.6|8247.9|8239.9|8249.6|8241.6|8246.9|8238.9|0
1736183100000|2025-01-06 17:05:00|8247.6|8239.6|8246.6|8238.6|8247.6|8239.6|8243.4|8235.4|0
1736183400000|2025-01-06 17:10:00|8246.9|8238.9|8248.9|8240.9|8248.9|8240.9|8245.9|8237.9|0
1736183700000|2025-01-06 17:15:00|8249.1|8241.1|8250.1|8242.1|8252.9|8244.9|8248.9|8240.9|0
1736184000000|2025-01-06 17:20:00|8250.4|8242.4|8249.6|8241.6|8250.9|8242.9|8248.4|8240.4|0
1736184300000|2025-01-06 17:25:00|8249.4|8241.4|8248.9|8240.9|8250.4|8242.4|8247.6|8239.6|0
1736184600000|2025-01-06 17:30:00|8248.6|8240.6|8243.9|8235.9|8249.4|8241.4|8243.9|8235.9|0
1736184900000|2025-01-06 17:35:00|8244.1|8236.1|8241.1|8233.1|8244.4|8236.4|8240.4|8232.4|0
1736185200000|2025-01-06 17:40:00|8241.4|8233.4|8239.6|8231.6|8241.4|8233.4|8238.4|8230.4|0
1736185500000|2025-01-06 17:45:00|8239.9|8231.9|8237.6|8229.6|8240.6|8232.6|8237.1|8229.1|0
1736185800000|2025-01-06 17:50:00|8237.4|8229.4|8234.6|8226.6|8237.9|8229.9|8234.1|8226.1|0
1736186100000|2025-01-06 17:55:00|8234.4|8226.4|8233.9|8225.9|8234.6|8226.6|8231.4|8223.4|0
1736186400000|2025-01-06 18:00:00|8234.1|8226.1|8231.1|8223.1|8234.1|8226.1|8226.9|8218.9|0
1736186700000|2025-01-06 18:05:00|8230.9|8222.9|8229.9|8221.9|8233.1|8225.1|8228.1|8220.1|0
1736187000000|2025-01-06 18:10:00|8229.6|8221.6|8228.9|8220.9|8230.4|8222.4|8227.1|8219.1|0
1736187300000|2025-01-06 18:15:00|8229.1|8221.1|8230.9|8222.9|8231.1|8223.1|8226.9|8218.9|0
1736187600000|2025-01-06 18:20:00|8230.6|8222.6|8225.4|8217.4|8230.6|8222.6|8222.1|8214.1|0
1736187900000|2025-01-06 18:25:00|8225.1|8217.1|8223.9|8215.9|8225.6|8217.6|8222.1|8214.1|0
1736188200000|2025-01-06 18:30:00|8223.6|8215.6|8222.4|8214.4|8226.4|8218.4|8221.6|8213.6|0
1736188500000|2025-01-06 18:35:00|8222.6|8214.6|8223.1|8215.1|8224.1|8216.1|8221.6|8213.6|0
1736188800000|2025-01-06 18:40:00|8222.9|8214.9|8220.6|8212.6|8224.9|8216.9|8220.6|8212.6|0
1736189100000|2025-01-06 18:45:00|8220.9|8212.9|8215.6|8207.6|8221.1|8213.1|8215.1|8207.1|0
1736189400000|2025-01-06 18:50:00|8216.1|8208.1|8220.1|8212.1|8220.4|8212.4|8215.9|8207.9|0
1736189700000|2025-01-06 18:55:00|8219.9|8211.9|8219.4|8211.4|8222.4|8214.4|8219.1|8211.1|0
1736190000000|2025-01-06 19:00:00|8219.9|8211.9|8214.9|8206.9|8220.1|8212.1|8214.6|8206.6|0
1736190300000|2025-01-06 19:05:00|8215.1|8207.1|8218.1|8210.1|8219.1|8211.1|8215.1|8207.1|0
1736190600000|2025-01-06 19:10:00|8217.9|8209.9|8217.6|8209.6|8219.6|8211.6|8215.6|8207.6|0
1736190900000|2025-01-06 19:15:00|8217.1|8209.1|8219.6|8211.6|8220.9|8212.9|8216.1|8208.1|0
1736191200000|2025-01-06 19:20:00|8219.4|8211.4|8218.6|8210.6|8220.4|8212.4|8218.1|8210.1|0
1736191500000|2025-01-06 19:25:00|8218.4|8210.4|8215.9|8207.9|8219.6|8211.6|8215.6|8207.6|0
1736191800000|2025-01-06 19:30:00|8215.6|8207.6|8217.1|8209.1|8218.9|8210.9|8215.1|8207.1|0
1736192100000|2025-01-06 19:35:00|8217.4|8209.4|8216.9|8208.9|8218.1|8210.1|8215.6|8207.6|0
1736192400000|2025-01-06 19:40:00|8216.6|8208.6|8216.4|8208.4|8218.1|8210.1|8214.9|8206.9|0
1736192700000|2025-01-06 19:45:00|8216.6|8208.6|8217.4|8209.4|8218.4|8210.4|8214.4|8206.4|0
1736193000000|2025-01-06 19:50:00|8217.6|8209.6|8214.1|8206.1|8217.6|8209.6|8212.9|8204.9|0
1736193300000|2025-01-06 19:55:00|8214.4|8206.4|8207.6|8199.6|8214.4|8206.4|8207.6|8199.6|0
1736193600000|2025-01-06 20:00:00|8207.4|8199.4|8205.9|8197.9|8207.6|8199.6|8205.4|8197.4|0
1736193900000|2025-01-06 20:05:00|8205.6|8197.6|8204.6|8196.6|8206.1|8198.1|8201.4|8193.4|0
1736194200000|2025-01-06 20:10:00|8204.4|8196.4|8202.4|8194.4|8205.1|8197.1|8201.9|8193.9|0
1736194500000|2025-01-06 20:15:00|8202.1|8194.1|8200.9|8192.9|8205.9|8197.9|8200.6|8192.6|0
1736194800000|2025-01-06 20:20:00|8200.6|8192.6|8202.4|8194.4|8203.1|8195.1|8197.9|8189.9|0
1736195100000|2025-01-06 20:25:00|8201.9|8193.9|8200.6|8192.6|8202.1|8194.1|8198.9|8190.9|0
1736195400000|2025-01-06 20:30:00|8200.9|8192.9|8201.4|8193.4|8203.1|8195.1|8200.6|8192.6|0
1736195700000|2025-01-06 20:35:00|8201.1|8193.1|8204.4|8196.4|8206.9|8198.9|8201.1|8193.1|0
1736196000000|2025-01-06 20:40:00|8204.6|8196.6|8203.1|8195.1|8205.4|8197.4|8201.4|8193.4|0
1736196300000|2025-01-06 20:45:00|8203.4|8195.4|8198.9|8190.9|8203.4|8195.4|8198.4|8190.4|0
1736196600000|2025-01-06 20:50:00|8199.6|8191.6|8201.4|8193.4|8204.4|8196.4|8199.4|8191.4|0
1736196900000|2025-01-06 20:55:00|8201.1|8193.1|8207.9|8199.9|8208.1|8200.1|8200.9|8192.9|0
1736197200000|2025-01-06 21:00:00|8208.9|8200.9|8209.8|8201.8|8211.7|8203.7|8208.9|8200.9|0
1736197500000|2025-01-06 21:05:00|8210|8202|8210.6|8202.6|8212.5|8204.5|8209|8201|0
1736197800000|2025-01-06 21:10:00|8210.4|8202.4|8210.1|8202.1|8210.7|8202.7|8209|8201|0
1736198100000|2025-01-06 21:15:00|8210|8202|8209.8|8201.8|8210.3|8202.3|8209|8201|0
1736198400000|2025-01-06 21:20:00|8209.9|8201.9|8209.7|8201.7|8210.1|8202.1|8209.3|8201.3|0
1736198700000|2025-01-06 21:25:00|8209.6|8201.6|8209.4|8201.4|8209.7|8201.7|8209.2|8201.2|0
1736199000000|2025-01-06 21:30:00|8209.5|8201.5|8210.3|8202.3|8210.6|8202.6|8209.5|8201.5|0
1736199300000|2025-01-06 21:35:00|8210.2|8202.2|8210|8202|8210.5|8202.5|8209.8|8201.8|0
1736199600000|2025-01-06 21:40:00|8209.9|8201.9|8210|8202|8210|8202|8209.8|8201.8|0
1736199900000|2025-01-06 21:45:00|8210.1|8202.1|8211.3|8203.3|8211.5|8203.5|8209.6|8201.6|0
1736200200000|2025-01-06 21:50:00|8211.4|8203.4|8210.8|8202.8|8211.7|8203.7|8210.6|8202.6|0
1736200500000|2025-01-06 21:55:00|8210.7|8202.7|8210.7|8202.7|8211|8203|8209.9|8201.9|0
1736200800000|2025-01-06 22:00:00|8210.5|8202.5|8210.2|8202.2|8210.6|8202.6|8210.2|8202.2|0
1736201100000|2025-01-06 22:05:00|8210.5|8202.5|8210.6|8202.6|8210.7|8202.7|8210.5|8202.5|0
1736201400000|2025-01-06 22:10:00|8210.5|8202.5|8209.8|8201.8|8210.6|8202.6|8209.8|8201.8|0
1736201700000|2025-01-06 22:15:00|8209.9|8201.9|8210|8202|8210|8202|8209.9|8201.9|0
1736202000000|2025-01-06 22:20:00|8210.1|8202.1|8209.7|8201.7|8210.1|8202.1|8209.6|8201.6|0
1736202300000|2025-01-06 22:25:00|8209.8|8201.8|8209.8|8201.8|8209.8|8201.8|8209.8|8201.8|0
1736202600000|2025-01-06 22:30:00|8209.9|8201.9|8210|8202|8210|8202|8209.7|8201.7|0
1736202900000|2025-01-06 22:35:00|8209.9|8201.9|8210|8202|8210|8202|8209.9|8201.9|0
1736203200000|2025-01-06 22:40:00|8211.2|8203.2|8211.5|8203.5|8211.5|8203.5|8211.2|8203.2|0
1736203500000|2025-01-06 22:45:00|8211.4|8203.4|8211.5|8203.5|8211.5|8203.5|8211.4|8203.4|0
1736203800000|2025-01-06 22:50:00|8211.4|8203.4|8211.5|8203.5|8211.6|8203.6|8211.4|8203.4|0
1736204100000|2025-01-06 22:55:00|8211.4|8203.4|8211.7|8203.7|8211.8|8203.8|8211.4|8203.4|0
1736204400000|2025-01-06 23:00:00|8211.8|8203.8|8213.1|8205.1|8214|8206|8211.5|8203.5|0
1736204700000|2025-01-06 23:05:00|8213|8205|8213.3|8205.3|8214.3|8206.3|8212.8|8204.8|0
1736205000000|2025-01-06 23:10:00|8213.5|8205.5|8213.5|8205.5|8214|8206|8213.3|8205.3|0
1736205300000|2025-01-06 23:15:00|8213.4|8205.4|8212.4|8204.4|8213.5|8205.5|8212.4|8204.4|0
1736205600000|2025-01-06 23:20:00|8212.3|8204.3|8211.9|8203.9|8212.3|8204.3|8211.1|8203.1|0
1736205900000|2025-01-06 23:25:00|8211.8|8203.8|8211.5|8203.5|8212.5|8204.5|8211.3|8203.3|0
1736206200000|2025-01-06 23:30:00|8211.4|8203.4|8211.6|8203.6|8212.1|8204.1|8211.3|8203.3|0
1736206500000|2025-01-06 23:35:00|8211.7|8203.7|8211.3|8203.3|8211.8|8203.8|8210.7|8202.7|0
1736206800000|2025-01-06 23:40:00|8211.4|8203.4|8211.9|8203.9|8212.1|8204.1|8211.3|8203.3|0
1736207100000|2025-01-06 23:45:00|8211.8|8203.8|8211.8|8203.8|8212.5|8204.5|8211.1|8203.1|0
1736207400000|2025-01-06 23:50:00|8211.9|8203.9|8211.4|8203.4|8212.3|8204.3|8211.3|8203.3|0
1736207700000|2025-01-06 23:55:00|8211.3|8203.3|8210.8|8202.8|8211.8|8203.8|8210.2|8202.2|0
1736208000000|2025-01-07 00:00:00|8210.4|8202.4|8210.4|8202.4|8211|8203|8209.8|8201.8|0
1736208300000|2025-01-07 00:05:00|8210.3|8202.3|8210.5|8202.5|8210.8|8202.8|8209.7|8201.7|0
1736208600000|2025-01-07 00:10:00|8210.6|8202.6|8209.8|8201.8|8211.5|8203.5|8209.6|8201.6|0
1736208900000|2025-01-07 00:15:00|8209.9|8201.9|8212.1|8204.1|8212.2|8204.2|8209.9|8201.9|0
1736209200000|2025-01-07 00:20:00|8212.2|8204.2|8211.2|8203.2|8212.2|8204.2|8211|8203|0
1736209500000|2025-01-07 00:25:00|8211.1|8203.1|8210.2|8202.2|8211.2|8203.2|8210.2|8202.2|0
1736209800000|2025-01-07 00:30:00|8210.3|8202.3|8210.1|8202.1|8210.7|8202.7|8210|8202|0
1736210100000|2025-01-07 00:35:00|8210.2|8202.2|8210.8|8202.8|8211|8203|8210.2|8202.2|0
1736210400000|2025-01-07 00:40:00|8210.9|8202.9|8213.1|8205.1|8213.1|8205.1|8210.8|8202.8|0
1736210700000|2025-01-07 00:45:00|8213.5|8205.5|8213.3|8205.3|8214.2|8206.2|8212.9|8204.9|0
1736211000000|2025-01-07 00:50:00|8212.7|8204.7|8211.7|8203.7|8212.7|8204.7|8211.7|8203.7|0
1736211300000|2025-01-07 00:55:00|8211.6|8203.6|8217.7|8209.7|8217.8|8209.8|8209.8|8201.8|0
1736211600000|2025-01-07 01:00:00|8217.3|8209.3|8205.1|8197.1|8217.3|8209.3|8205.1|8197.1|0
1736211900000|2025-01-07 01:05:00|8204.8|8196.8|8206.3|8198.3|8207.1|8199.1|8203.1|8195.1|0
1736212200000|2025-01-07 01:10:00|8206.6|8198.6|8209.6|8201.6|8209.8|8201.8|8206.6|8198.6|0
1736212500000|2025-01-07 01:15:00|8209.3|8201.3|8205.3|8197.3|8209.3|8201.3|8204.3|8196.3|0
1736212800000|2025-01-07 01:20:00|8205.6|8197.6|8208.6|8200.6|8208.8|8200.8|8205.1|8197.1|0
1736213100000|2025-01-07 01:25:00|8208.3|8200.3|8206.3|8198.3|8209.1|8201.1|8206.1|8198.1|0
1736213400000|2025-01-07 01:30:00|8206.1|8198.1|8207.1|8199.1|8208.3|8200.3|8205.6|8197.6|0
1736213700000|2025-01-07 01:35:00|8206.6|8198.6|8208.3|8200.3|8208.3|8200.3|8204.3|8196.3|0
1736214000000|2025-01-07 01:40:00|8207.6|8199.6|8208.1|8200.1|8208.8|8200.8|8206.6|8198.6|0
1736214300000|2025-01-07 01:45:00|8208.3|8200.3|8210.3|8202.3|8210.6|8202.6|8208.3|8200.3|0
1736214600000|2025-01-07 01:50:00|8210.1|8202.1|8210.3|8202.3|8212.1|8204.1|8210.1|8202.1|0
1736214900000|2025-01-07 01:55:00|8210.6|8202.6|8209.8|8201.8|8210.6|8202.6|8207.6|8199.6|0
1736215200000|2025-01-07 02:00:00|8210.1|8202.1|8209.8|8201.8|8210.6|8202.6|8209.1|8201.1|0
1736215500000|2025-01-07 02:05:00|8209.6|8201.6|8208.6|8200.6|8209.8|8201.8|8208.6|8200.6|0
1736215800000|2025-01-07 02:10:00|8208.8|8200.8|8209.6|8201.6|8210.6|8202.6|8208.6|8200.6|0
1736216100000|2025-01-07 02:15:00|8209.8|8201.8|8211.6|8203.6|8211.6|8203.6|8209.8|8201.8|0
1736216400000|2025-01-07 02:20:00|8211.8|8203.8|8211.3|8203.3|8211.8|8203.8|8208.8|8200.8|0
1736216700000|2025-01-07 02:25:00|8210.6|8202.6|8209.1|8201.1|8210.6|8202.6|8208.1|8200.1|0
1736217000000|2025-01-07 02:30:00|8208.8|8200.8|8209.1|8201.1|8209.6|8201.6|8208.1|8200.1|0
1736217300000|2025-01-07 02:35:00|8208.8|8200.8|8205.3|8197.3|8209.3|8201.3|8205.3|8197.3|0
1736217600000|2025-01-07 02:40:00|8205.1|8197.1|8205.3|8197.3|8205.6|8197.6|8203.6|8195.6|0
1736217900000|2025-01-07 02:45:00|8206.6|8198.6|8205.8|8197.8|8207.3|8199.3|8205.6|8197.6|0
1736218200000|2025-01-07 02:50:00|8206.1|8198.1|8202.8|8194.8|8206.1|8198.1|8202.3|8194.3|0
1736218500000|2025-01-07 02:55:00|8202.6|8194.6|8203.1|8195.1|8204.3|8196.3|8202.1|8194.1|0
1736218800000|2025-01-07 03:00:00|8202.8|8194.8|8201.1|8193.1|8203.1|8195.1|8200.6|8192.6|0
1736219100000|2025-01-07 03:05:00|8200.6|8192.6|8204.6|8196.6|8204.6|8196.6|8200.3|8192.3|0
1736219400000|2025-01-07 03:10:00|8204.3|8196.3|8205.8|8197.8|8206.6|8198.6|8203.8|8195.8|0
1736219700000|2025-01-07 03:15:00|8205.6|8197.6|8204.8|8196.8|8205.8|8197.8|8202.6|8194.6|0
1736220000000|2025-01-07 03:20:00|8205.3|8197.3|8205.8|8197.8|8208.1|8200.1|8205.3|8197.3|0
1736220300000|2025-01-07 03:25:00|8206.3|8198.3|8205.3|8197.3|8206.8|8198.8|8204.6|8196.6|0
1736220600000|2025-01-07 03:30:00|8205.8|8197.8|8207.6|8199.6|8208.6|8200.6|8205.8|8197.8|0
1736220900000|2025-01-07 03:35:00|8207.3|8199.3|8206.1|8198.1|8208.1|8200.1|8206.1|8198.1|0
1736221200000|2025-01-07 03:40:00|8206.3|8198.3|8206.6|8198.6|8206.8|8198.8|8205.3|8197.3|0
1736221500000|2025-01-07 03:45:00|8206.8|8198.8|8210.1|8202.1|8210.6|8202.6|8206.6|8198.6|0
1736221800000|2025-01-07 03:50:00|8210.3|8202.3|8208.8|8200.8|8210.3|8202.3|8208.1|8200.1|0
1736222100000|2025-01-07 03:55:00|8208.6|8200.6|8209.3|8201.3|8209.8|8201.8|8208.6|8200.6|0
1736222400000|2025-01-07 04:00:00|8209.6|8201.6|8208.3|8200.3|8210.1|8202.1|8207.8|8199.8|0
1736222700000|2025-01-07 04:05:00|8208.1|8200.1|8209.3|8201.3|8209.6|8201.6|8207.6|8199.6|0
1736223000000|2025-01-07 04:10:00|8208.6|8200.6|8209.6|8201.6|8210.6|8202.6|8208.3|8200.3|0
1736223300000|2025-01-07 04:15:00|8209.3|8201.3|8209.3|8201.3|8209.8|8201.8|8207.8|8199.8|0
1736223600000|2025-01-07 04:20:00|8209.6|8201.6|8208.6|8200.6|8210.8|8202.8|8208.3|8200.3|0
1736223900000|2025-01-07 04:25:00|8208.1|8200.1|8209.6|8201.6|8210.1|8202.1|8208.1|8200.1|0
1736224200000|2025-01-07 04:30:00|8209.1|8201.1|8207.6|8199.6|8209.3|8201.3|8207.6|8199.6|0
1736224500000|2025-01-07 04:35:00|8207.1|8199.1|8205.8|8197.8|8207.3|8199.3|8205.6|8197.6|0
1736224800000|2025-01-07 04:40:00|8206.3|8198.3|8207.3|8199.3|8208.8|8200.8|8206.3|8198.3|0
1736225100000|2025-01-07 04:45:00|8207.6|8199.6|8207.3|8199.3|8207.8|8199.8|8207.3|8199.3|0
1736225400000|2025-01-07 04:50:00|8207.6|8199.6|8206.6|8198.6|8207.6|8199.6|8206.6|8198.6|0
1736225700000|2025-01-07 04:55:00|8207.1|8199.1|8205.6|8197.6|8207.1|8199.1|8205.6|8197.6|0
1736226000000|2025-01-07 05:00:00|8205.8|8197.8|8206.3|8198.3|8206.8|8198.8|8204.8|8196.8|0
1736226300000|2025-01-07 05:05:00|8206.8|8198.8|8208.3|8200.3|8208.3|8200.3|8206.1|8198.1|0
1736226600000|2025-01-07 05:10:00|8208.6|8200.6|8208.3|8200.3|8209.6|8201.6|8208.1|8200.1|0
1736226900000|2025-01-07 05:15:00|8208.1|8200.1|8206.6|8198.6|8208.3|8200.3|8206.6|8198.6|0
1736227200000|2025-01-07 05:20:00|8206.8|8198.8|8204.6|8196.6|8207.1|8199.1|8203.6|8195.6|0
1736227500000|2025-01-07 05:25:00|8205.3|8197.3|8208.1|8200.1|8208.8|8200.8|8204.6|8196.6|0
1736227800000|2025-01-07 05:30:00|8207.6|8199.6|8206.6|8198.6|8208.3|8200.3|8206.6|8198.6|0
1736228100000|2025-01-07 05:35:00|8206.8|8198.8|8208.1|8200.1|8208.1|8200.1|8204.8|8196.8|0
1736228400000|2025-01-07 05:40:00|8208.3|8200.3|8205.8|8197.8|8208.6|8200.6|8205.8|8197.8|0
1736228700000|2025-01-07 05:45:00|8206.1|8198.1|8207.1|8199.1|8207.1|8199.1|8205.8|8197.8|0
1736229000000|2025-01-07 05:50:00|8207.3|8199.3|8206.6|8198.6|8207.6|8199.6|8206.1|8198.1|0
1736229300000|2025-01-07 05:55:00|8206.8|8198.8|8207.8|8199.8|8208.3|8200.3|8206.8|8198.8|0
1736229600000|2025-01-07 06:00:00|8207.6|8199.6|8209.6|8201.6|8211.8|8203.8|8207.6|8199.6|0
1736229900000|2025-01-07 06:05:00|8209.3|8201.3|8207.8|8199.8|8209.3|8201.3|8206.8|8198.8|0
1736230200000|2025-01-07 06:10:00|8208.1|8200.1|8205.3|8197.3|8208.3|8200.3|8203.8|8195.8|0
1736230500000|2025-01-07 06:15:00|8205.8|8197.8|8206.3|8198.3|8207.3|8199.3|8205.8|8197.8|0
1736230800000|2025-01-07 06:20:00|8206.1|8198.1|8203.6|8195.6|8206.6|8198.6|8203.3|8195.3|0
1736231100000|2025-01-07 06:25:00|8203.8|8195.8|8202.3|8194.3|8204.1|8196.1|8201.8|8193.8|0
1736231400000|2025-01-07 06:30:00|8202.1|8194.1|8201.1|8193.1|8202.3|8194.3|8200.8|8192.8|0
1736231700000|2025-01-07 06:35:00|8201.3|8193.3|8200.1|8192.1|8201.3|8193.3|8200.1|8192.1|0
1736232000000|2025-01-07 06:40:00|8200.3|8192.3|8200.3|8192.3|8200.8|8192.8|8199.1|8191.1|0
1736232300000|2025-01-07 06:45:00|8200.8|8192.8|8197.6|8189.6|8201.8|8193.8|8197.6|8189.6|0
1736232600000|2025-01-07 06:50:00|8197.1|8189.1|8198.8|8190.8|8198.8|8190.8|8195.6|8187.6|0
1736232900000|2025-01-07 06:55:00|8199.1|8191.1|8197.3|8189.3|8200.3|8192.3|8196.8|8188.8|0
1736233200000|2025-01-07 07:00:00|8199.3|8191.3|8201.1|8193.1|8201.3|8193.3|8197.8|8189.8|0
1736233500000|2025-01-07 07:05:00|8200.1|8192.1|8197.3|8189.3|8200.1|8192.1|8196.8|8188.8|0
1736233800000|2025-01-07 07:10:00|8197.1|8189.1|8198.3|8190.3|8198.8|8190.8|8196.3|8188.3|0
1736234100000|2025-01-07 07:15:00|8198.1|8190.1|8202.1|8194.1|8202.1|8194.1|8196.6|8188.6|0
1736234400000|2025-01-07 07:20:00|8202.3|8194.3|8201.8|8193.8|8202.8|8194.8|8200.3|8192.3|0
1736234700000|2025-01-07 07:25:00|8201.6|8193.6|8198.6|8190.6|8201.6|8193.6|8196.8|8188.8|0
1736235000000|2025-01-07 07:30:00|8198.8|8190.8|8203.6|8195.6|8205.3|8197.3|8198.3|8190.3|0
1736235300000|2025-01-07 07:35:00|8202.8|8194.8|8206.3|8198.3|8208.3|8200.3|8202.8|8194.8|0
1736235600000|2025-01-07 07:40:00|8206.6|8198.6|8209.6|8201.6|8209.6|8201.6|8204.3|8196.3|0
1736235900000|2025-01-07 07:45:00|8209.8|8201.8|8213.8|8205.8|8213.8|8205.8|8208.3|8200.3|0
1736236200000|2025-01-07 07:50:00|8214.3|8206.3|8214.3|8206.3|8215.6|8207.6|8212.1|8204.1|0
1736236500000|2025-01-07 07:55:00|8214.1|8206.1|8217.8|8209.8|8218.8|8210.8|8213.3|8205.3|0
1736236800000|2025-01-07 08:00:00|8218.3|8210.3|8205.3|8197.3|8225.8|8217.8|8205.1|8197.1|0
1736237100000|2025-01-07 08:05:00|8205.6|8197.6|8193.8|8185.8|8208.8|8200.8|8193.3|8185.3|0
1736237400000|2025-01-07 08:10:00|8194.8|8186.8|8192.3|8184.3|8200.8|8192.8|8190.3|8182.3|0
1736237700000|2025-01-07 08:15:00|8192.1|8184.1|8198.1|8190.1|8198.1|8190.1|8189.6|8181.6|0
1736238000000|2025-01-07 08:20:00|8196.8|8188.8|8202.6|8194.6|8204.6|8196.6|8196.1|8188.1|0
1736238300000|2025-01-07 08:25:00|8203.3|8195.3|8207.1|8199.1|8209.3|8201.3|8201.3|8193.3|0
1736238600000|2025-01-07 08:30:00|8206.8|8198.8|8211.1|8203.1|8214.1|8206.1|8206.6|8198.6|0
1736238900000|2025-01-07 08:35:00|8211.3|8203.3|8220.1|8212.1|8220.1|8212.1|8211.3|8203.3|0
1736239200000|2025-01-07 08:40:00|8219.8|8211.8|8222.6|8214.6|8224.1|8216.1|8219.3|8211.3|0
1736239500000|2025-01-07 08:45:00|8221.8|8213.8|8231.1|8223.1|8231.6|8223.6|8221.8|8213.8|0
1736239800000|2025-01-07 08:50:00|8230.3|8222.3|8226.3|8218.3|8231.1|8223.1|8224.6|8216.6|0
1736240100000|2025-01-07 08:55:00|8225.8|8217.8|8219.6|8211.6|8225.8|8217.8|8217.8|8209.8|0
1736240400000|2025-01-07 09:00:00|8220.1|8212.1|8214.6|8206.6|8220.8|8212.8|8213.3|8205.3|0
1736240700000|2025-01-07 09:05:00|8214.1|8206.1|8215.1|8207.1|8216.1|8208.1|8208.8|8200.8|0
1736241000000|2025-01-07 09:10:00|8215.6|8207.6|8217.8|8209.8|8217.8|8209.8|8212.1|8204.1|0
1736241300000|2025-01-07 09:15:00|8217.6|8209.6|8219.3|8211.3|8221.6|8213.6|8216.6|8208.6|0
1736241600000|2025-01-07 09:20:00|8219.1|8211.1|8222.6|8214.6|8223.6|8215.6|8217.6|8209.6|0
1736241900000|2025-01-07 09:25:00|8222.8|8214.8|8223.6|8215.6|8224.1|8216.1|8219.8|8211.8|0
1736242200000|2025-01-07 09:30:00|8223.3|8215.3|8226.6|8218.6|8227.1|8219.1|8221.8|8213.8|0
1736242500000|2025-01-07 09:35:00|8226.8|8218.8|8225.6|8217.6|8228.3|8220.3|8225.3|8217.3|0
1736242800000|2025-01-07 09:40:00|8225.8|8217.8|8223.6|8215.6|8226.1|8218.1|8220.6|8212.6|0
1736243100000|2025-01-07 09:45:00|8223.3|8215.3|8220.6|8212.6|8223.6|8215.6|8218.1|8210.1|0
1736243400000|2025-01-07 09:50:00|8221.3|8213.3|8228.6|8220.6|8228.6|8220.6|8219.8|8211.8|0
1736243700000|2025-01-07 09:55:00|8228.3|8220.3|8227.3|8219.3|8229.1|8221.1|8227.1|8219.1|0
1736244000000|2025-01-07 10:00:00|8227.6|8219.6|8233.6|8225.6|8233.6|8225.6|8226.8|8218.8|0
1736244300000|2025-01-07 10:05:00|8233.3|8225.3|8233.3|8225.3|8235.6|8227.6|8231.1|8223.1|0
1736244600000|2025-01-07 10:10:00|8233.6|8225.6|8231.8|8223.8|8234.6|8226.6|8231.1|8223.1|0
1736244900000|2025-01-07 10:15:00|8231.6|8223.6|8236.3|8228.3|8236.3|8228.3|8230.1|8222.1|0
1736245200000|2025-01-07 10:20:00|8236.1|8228.1|8239.1|8231.1|8239.1|8231.1|8235.6|8227.6|0
1736245500000|2025-01-07 10:25:00|8239.3|8231.3|8238.6|8230.6|8239.8|8231.8|8235.6|8227.6|0
1736245800000|2025-01-07 10:30:00|8238.8|8230.8|8234.1|8226.1|8239.1|8231.1|8232.8|8224.8|0
1736246100000|2025-01-07 10:35:00|8234.3|8226.3|8231.1|8223.1|8235.1|8227.1|8230.8|8222.8|0
1736246400000|2025-01-07 10:40:00|8231.3|8223.3|8230.6|8222.6|8232.6|8224.6|8229.3|8221.3|0
1736246700000|2025-01-07 10:45:00|8230.8|8222.8|8231.6|8223.6|8233.6|8225.6|8230.3|8222.3|0
1736247000000|2025-01-07 10:50:00|8231.8|8223.8|8232.8|8224.8|8233.1|8225.1|8230.6|8222.6|0
1736247300000|2025-01-07 10:55:00|8233.1|8225.1|8230.1|8222.1|8233.1|8225.1|8230.1|8222.1|0
1736247600000|2025-01-07 11:00:00|8229.8|8221.8|8235.3|8227.3|8235.6|8227.6|8229.6|8221.6|0
1736247900000|2025-01-07 11:05:00|8235.1|8227.1|8237.8|8229.8|8239.1|8231.1|8234.6|8226.6|0
1736248200000|2025-01-07 11:10:00|8238.1|8230.1|8239.1|8231.1|8240.1|8232.1|8237.6|8229.6|0
1736248500000|2025-01-07 11:15:00|8238.8|8230.8|8237.1|8229.1|8238.8|8230.8|8236.1|8228.1|0
1736248800000|2025-01-07 11:20:00|8236.8|8228.8|8235.6|8227.6|8238.3|8230.3|8234.8|8226.8|0
1736249100000|2025-01-07 11:25:00|8235.1|8227.1|8235.6|8227.6|8237.1|8229.1|8234.8|8226.8|0
1736249400000|2025-01-07 11:30:00|8235.8|8227.8|8230.8|8222.8|8235.8|8227.8|8229.3|8221.3|0
1736249700000|2025-01-07 11:35:00|8231.1|8223.1|8230.6|8222.6|8232.3|8224.3|8229.3|8221.3|0
1736250000000|2025-01-07 11:40:00|8230.8|8222.8|8225.6|8217.6|8231.1|8223.1|8222.6|8214.6|0
1736250300000|2025-01-07 11:45:00|8225.8|8217.8|8225.8|8217.8|8227.1|8219.1|8224.3|8216.3|0
1736250600000|2025-01-07 11:50:00|8225.6|8217.6|8221.8|8213.8|8225.8|8217.8|8220.3|8212.3|0
1736250900000|2025-01-07 11:55:00|8222.1|8214.1|8219.6|8211.6|8222.1|8214.1|8217.8|8209.8|0
1736251200000|2025-01-07 12:00:00|8219.3|8211.3|8220.6|8212.6|8221.6|8213.6|8216.3|8208.3|0
1736251500000|2025-01-07 12:05:00|8220.3|8212.3|8221.8|8213.8|8223.1|8215.1|8220.3|8212.3|0
1736251800000|2025-01-07 12:10:00|8222.1|8214.1|8221.1|8213.1|8224.3|8216.3|8220.8|8212.8|0
1736252100000|2025-01-07 12:15:00|8220.6|8212.6|8221.8|8213.8|8223.6|8215.6|8220.6|8212.6|0
1736252400000|2025-01-07 12:20:00|8222.1|8214.1|8222.1|8214.1|8224.6|8216.6|8221.6|8213.6|0
1736252700000|2025-01-07 12:25:00|8221.8|8213.8|8218.6|8210.6|8222.1|8214.1|8217.6|8209.6|0
1736253000000|2025-01-07 12:30:00|8218.8|8210.8|8224.1|8216.1|8225.1|8217.1|8218.8|8210.8|0
1736253300000|2025-01-07 12:35:00|8224.6|8216.6|8225.8|8217.8|8227.1|8219.1|8224.6|8216.6|0
1736253600000|2025-01-07 12:40:00|8225.6|8217.6|8230.1|8222.1|8231.1|8223.1|8225.6|8217.6|0
1736253900000|2025-01-07 12:45:00|8230.6|8222.6|8228.6|8220.6|8231.1|8223.1|8228.1|8220.1|0
1736254200000|2025-01-07 12:50:00|8228.1|8220.1|8230.8|8222.8|8231.3|8223.3|8227.6|8219.6|0
1736254500000|2025-01-07 12:55:00|8231.1|8223.1|8229.8|8221.8|8231.6|8223.6|8227.1|8219.1|0
1736254800000|2025-01-07 13:00:00|8229.6|8221.6|8233.8|8225.8|8234.1|8226.1|8228.1|8220.1|0
1736255100000|2025-01-07 13:05:00|8234.1|8226.1|8235.8|8227.8|8237.6|8229.6|8232.3|8224.3|0
1736255400000|2025-01-07 13:10:00|8236.1|8228.1|8235.1|8227.1|8236.3|8228.3|8231.1|8223.1|0
1736255700000|2025-01-07 13:15:00|8235.3|8227.3|8237.3|8229.3|8238.3|8230.3|8231.8|8223.8|0
1736256000000|2025-01-07 13:20:00|8237.6|8229.6|8239.6|8231.6|8240.3|8232.3|8237.1|8229.1|0
1736256300000|2025-01-07 13:25:00|8239.8|8231.8|8239.1|8231.1|8240.3|8232.3|8237.6|8229.6|0
1736256600000|2025-01-07 13:30:00|8239.6|8231.6|8237.3|8229.3|8240.6|8232.6|8235.8|8227.8|0
1736256900000|2025-01-07 13:35:00|8237.1|8229.1|8231.3|8223.3|8237.1|8229.1|8230.3|8222.3|0
1736257200000|2025-01-07 13:40:00|8231.1|8223.1|8228.1|8220.1|8232.1|8224.1|8225.6|8217.6|0
1736257500000|2025-01-07 13:45:00|8227.8|8219.8|8232.8|8224.8|8233.1|8225.1|8226.1|8218.1|0
1736257800000|2025-01-07 13:50:00|8232.6|8224.6|8231.1|8223.1|8233.1|8225.1|8229.1|8221.1|0
1736258100000|2025-01-07 13:55:00|8231.3|8223.3|8233.1|8225.1|8235.8|8227.8|8231.1|8223.1|0
1736258400000|2025-01-07 14:00:00|8232.8|8224.8|8230.8|8222.8|8233.1|8225.1|8230.1|8222.1|0
1736258700000|2025-01-07 14:05:00|8230.6|8222.6|8225.6|8217.6|8232.1|8224.1|8223.3|8215.3|0
1736259000000|2025-01-07 14:10:00|8224.8|8216.8|8226.6|8218.6|8229.3|8221.3|8224.8|8216.8|0
1736259300000|2025-01-07 14:15:00|8226.8|8218.8|8233.1|8225.1|8233.1|8225.1|8226.6|8218.6|0
1736259600000|2025-01-07 14:20:00|8233.6|8225.6|8235.3|8227.3|8236.6|8228.6|8232.6|8224.6|0
1736259900000|2025-01-07 14:25:00|8235.1|8227.1|8234.8|8226.8|8236.1|8228.1|8232.8|8224.8|0
1736260200000|2025-01-07 14:30:00|8235.1|8227.1|8243.6|8235.6|8244.1|8236.1|8234.3|8226.3|0
1736260500000|2025-01-07 14:35:00|8243.8|8235.8|8250.6|8242.6|8252.1|8244.1|8243.8|8235.8|0
1736260800000|2025-01-07 14:40:00|8251.1|8243.1|8242.1|8234.1|8253.3|8245.3|8241.1|8233.1|0
1736261100000|2025-01-07 14:45:00|8241.6|8233.6|8241.3|8233.3|8243.8|8235.8|8237.3|8229.3|0
1736261400000|2025-01-07 14:50:00|8240.6|8232.6|8236.8|8228.8|8243.6|8235.6|8236.1|8228.1|0
1736261700000|2025-01-07 14:55:00|8236.6|8228.6|8242.8|8234.8|8244.1|8236.1|8236.1|8228.1|0
1736262000000|2025-01-07 15:00:00|8240.3|8232.3|8234.8|8226.8|8244.8|8236.8|8232.3|8224.3|0
1736262300000|2025-01-07 15:05:00|8235.1|8227.1|8227.6|8219.6|8236.6|8228.6|8227.6|8219.6|0
1736262600000|2025-01-07 15:10:00|8228.1|8220.1|8222.3|8214.3|8230.3|8222.3|8222.3|8214.3|0
1736262900000|2025-01-07 15:15:00|8222.6|8214.6|8228.1|8220.1|8228.3|8220.3|8217.8|8209.8|0
1736263200000|2025-01-07 15:20:00|8227.6|8219.6|8239.6|8231.6|8241.1|8233.1|8227.6|8219.6|0
1736263500000|2025-01-07 15:25:00|8239.3|8231.3|8244.1|8236.1|8247.8|8239.8|8239.1|8231.1|0
1736263800000|2025-01-07 15:30:00|8244.3|8236.3|8239.6|8231.6|8247.1|8239.1|8238.3|8230.3|0
1736264100000|2025-01-07 15:35:00|8239.1|8231.1|8233.8|8225.8|8245.8|8237.8|8232.3|8224.3|0
1736264400000|2025-01-07 15:40:00|8234.1|8226.1|8236.3|8228.3|8239.3|8231.3|8231.1|8223.1|0
1736264700000|2025-01-07 15:45:00|8236.1|8228.1|8233.6|8225.6|8236.1|8228.1|8231.6|8223.6|0
1736265000000|2025-01-07 15:50:00|8233.8|8225.8|8234.8|8226.8|8238.6|8230.6|8232.6|8224.6|0
1736265300000|2025-01-07 15:55:00|8235.6|8227.6|8245.1|8237.1|8246.6|8238.6|8235.6|8227.6|0
1736265600000|2025-01-07 16:00:00|8245.3|8237.3|8246.6|8238.6|8247.3|8239.3|8241.6|8233.6|0
1736265900000|2025-01-07 16:05:00|8247.1|8239.1|8250.1|8242.1|8251.1|8243.1|8246.6|8238.6|0
1736266200000|2025-01-07 16:10:00|8249.6|8241.6|8240.6|8232.6|8249.6|8241.6|8240.6|8232.6|0
1736266500000|2025-01-07 16:15:00|8240.3|8232.3|8237.6|8229.6|8243.6|8235.6|8236.3|8228.3|0
1736266800000|2025-01-07 16:20:00|8238.1|8230.1|8238.6|8230.6|8242.1|8234.1|8234.1|8226.1|0
1736267100000|2025-01-07 16:25:00|8238.3|8230.3|8243.6|8235.6|8245.1|8237.1|8237.6|8229.6|0
1736267400000|2025-01-07 16:30:00|8242.6|8234.6|8243.8|8235.8|8249.6|8241.6|8242.3|8234.3|0
1736267700000|2025-01-07 16:35:00|8243.6|8235.6|8248.3|8240.3|8249.1|8241.1|8239.6|8231.6|0
1736268000000|2025-01-07 16:40:00|8248.6|8240.6|8247.3|8239.3|8251.1|8243.1|8245.6|8237.6|0
1736268300000|2025-01-07 16:45:00|8247.1|8239.1|8251.6|8243.6|8252.6|8244.6|8247.1|8239.1|0
1736268600000|2025-01-07 16:50:00|8252.1|8244.1|8248.1|8240.1|8252.1|8244.1|8247.1|8239.1|0
1736268900000|2025-01-07 16:55:00|8248.6|8240.6|8244.8|8236.8|8248.8|8240.8|8244.6|8236.6|0
1736269200000|2025-01-07 17:00:00|8245.1|8237.1|8249.6|8241.6|8252.1|8244.1|8245.1|8237.1|0
1736269500000|2025-01-07 17:05:00|8249.3|8241.3|8247.6|8239.6|8250.1|8242.1|8246.1|8238.1|0
1736269800000|2025-01-07 17:10:00|8247.3|8239.3|8252.6|8244.6|8252.8|8244.8|8247.1|8239.1|0
1736270100000|2025-01-07 17:15:00|8252.8|8244.8|8255.1|8247.1|8256.3|8248.3|8252.8|8244.8|0
1736270400000|2025-01-07 17:20:00|8254.8|8246.8|8252.1|8244.1|8256.8|8248.8|8251.1|8243.1|0
1736270700000|2025-01-07 17:25:00|8252.6|8244.6|8249.6|8241.6|8253.3|8245.3|8248.6|8240.6|0
1736271000000|2025-01-07 17:30:00|8250.1|8242.1|8253.6|8245.6|8253.8|8245.8|8249.1|8241.1|0
1736271300000|2025-01-07 17:35:00|8253.1|8245.1|8248.1|8240.1|8254.1|8246.1|8246.6|8238.6|0
1736271600000|2025-01-07 17:40:00|8247.8|8239.8|8247.6|8239.6|8249.6|8241.6|8245.6|8237.6|0
1736271900000|2025-01-07 17:45:00|8247.3|8239.3|8244.6|8236.6|8247.6|8239.6|8243.1|8235.1|0
1736272200000|2025-01-07 17:50:00|8245.3|8237.3|8247.1|8239.1|8247.1|8239.1|8242.1|8234.1|0
1736272500000|2025-01-07 17:55:00|8246.8|8238.8|8248.8|8240.8|8248.8|8240.8|8245.6|8237.6|0
1736272800000|2025-01-07 18:00:00|8249.1|8241.1|8252.6|8244.6|8253.8|8245.8|8249.1|8241.1|0
1736273100000|2025-01-07 18:05:00|8252.8|8244.8|8257.3|8249.3|8257.6|8249.6|8251.8|8243.8|0
1736273400000|2025-01-07 18:10:00|8257.8|8249.8|8258.1|8250.1|8259.3|8251.3|8257.1|8249.1|0
1736273700000|2025-01-07 18:15:00|8258.3|8250.3|8257.1|8249.1|8258.3|8250.3|8255.6|8247.6|0
1736274000000|2025-01-07 18:20:00|8256.6|8248.6|8258.1|8250.1|8258.6|8250.6|8254.6|8246.6|0
1736274300000|2025-01-07 18:25:00|8257.8|8249.8|8260.6|8252.6|8260.8|8252.8|8257.1|8249.1|0
1736274600000|2025-01-07 18:30:00|8260.3|8252.3|8259.6|8251.6|8260.6|8252.6|8257.6|8249.6|0
1736274900000|2025-01-07 18:35:00|8259.8|8251.8|8259.1|8251.1|8260.8|8252.8|8256.6|8248.6|0
1736275200000|2025-01-07 18:40:00|8259.6|8251.6|8255.8|8247.8|8259.6|8251.6|8255.1|8247.1|0
1736275500000|2025-01-07 18:45:00|8256.1|8248.1|8258.3|8250.3|8258.8|8250.8|8255.6|8247.6|0
1736275800000|2025-01-07 18:50:00|8258.6|8250.6|8256.1|8248.1|8258.6|8250.6|8254.6|8246.6|0
1736276100000|2025-01-07 18:55:00|8255.8|8247.8|8253.6|8245.6|8257.1|8249.1|8253.1|8245.1|0
1736276400000|2025-01-07 19:00:00|8253.1|8245.1|8252.6|8244.6|8254.8|8246.8|8252.3|8244.3|0
1736276700000|2025-01-07 19:05:00|8252.1|8244.1|8254.3|8246.3|8255.8|8247.8|8250.8|8242.8|0
1736277000000|2025-01-07 19:10:00|8254.6|8246.6|8255.6|8247.6|8257.8|8249.8|8254.1|8246.1|0
1736277300000|2025-01-07 19:15:00|8255.3|8247.3|8253.3|8245.3|8255.8|8247.8|8253.3|8245.3|0
1736277600000|2025-01-07 19:20:00|8253.1|8245.1|8252.8|8244.8|8254.1|8246.1|8250.1|8242.1|0
1736277900000|2025-01-07 19:25:00|8253.1|8245.1|8254.8|8246.8|8255.6|8247.6|8253.1|8245.1|0
1736278200000|2025-01-07 19:30:00|8253.8|8245.8|8251.1|8243.1|8254.6|8246.6|8250.6|8242.6|0
1736278500000|2025-01-07 19:35:00|8251.6|8243.6|8246.6|8238.6|8251.6|8243.6|8246.6|8238.6|0
1736278800000|2025-01-07 19:40:00|8246.3|8238.3|8249.1|8241.1|8250.1|8242.1|8245.1|8237.1|0
1736279100000|2025-01-07 19:45:00|8248.6|8240.6|8244.3|8236.3|8249.6|8241.6|8244.1|8236.1|0
1736279400000|2025-01-07 19:50:00|8244.6|8236.6|8244.8|8236.8|8246.3|8238.3|8244.1|8236.1|0
1736279700000|2025-01-07 19:55:00|8245.3|8237.3|8243.3|8235.3|8246.1|8238.1|8242.1|8234.1|0
1736280000000|2025-01-07 20:00:00|8243.6|8235.6|8239.8|8231.8|8244.1|8236.1|8238.8|8230.8|0
1736280300000|2025-01-07 20:05:00|8239.6|8231.6|8238.1|8230.1|8240.6|8232.6|8237.6|8229.6|0
1736280600000|2025-01-07 20:10:00|8238.3|8230.3|8238.8|8230.8|8239.1|8231.1|8236.6|8228.6|0
1736280900000|2025-01-07 20:15:00|8239.6|8231.6|8236.3|8228.3|8240.6|8232.6|8236.3|8228.3|0
1736281200000|2025-01-07 20:20:00|8235.8|8227.8|8228.8|8220.8|8235.8|8227.8|8228.6|8220.6|0
1736281500000|2025-01-07 20:25:00|8228.1|8220.1|8227.6|8219.6|8230.3|8222.3|8227.6|8219.6|0
1736281800000|2025-01-07 20:30:00|8228.1|8220.1|8225.6|8217.6|8230.8|8222.8|8225.6|8217.6|0
1736282100000|2025-01-07 20:35:00|8225.3|8217.3|8227.3|8219.3|8227.3|8219.3|8221.8|8213.8|0
1736282400000|2025-01-07 20:40:00|8227.1|8219.1|8227.1|8219.1|8230.3|8222.3|8226.6|8218.6|0
1736282700000|2025-01-07 20:45:00|8227.6|8219.6|8232.3|8224.3|8232.8|8224.8|8225.1|8217.1|0
1736283000000|2025-01-07 20:50:00|8232.6|8224.6|8235.8|8227.8|8236.6|8228.6|8232.1|8224.1|0
1736283300000|2025-01-07 20:55:00|8235.3|8227.3|8233.3|8225.3|8236.1|8228.1|8231.3|8223.3|0
1736283600000|2025-01-07 21:00:00|8233|8225|8233.9|8225.9|8234.6|8226.6|8232.2|8224.2|0
1736283900000|2025-01-07 21:05:00|8233.7|8225.7|8238.5|8230.5|8238.8|8230.8|8233.7|8225.7|0
1736284200000|2025-01-07 21:10:00|8238.4|8230.4|8239|8231|8239.2|8231.2|8237.8|8229.8|0
1736284500000|2025-01-07 21:15:00|8239.1|8231.1|8239.5|8231.5|8240.4|8232.4|8238.4|8230.4|0
1736284800000|2025-01-07 21:20:00|8239.3|8231.3|8238.7|8230.7|8239.3|8231.3|8237.7|8229.7|0
1736285100000|2025-01-07 21:25:00|8238.8|8230.8|8238.4|8230.4|8239.1|8231.1|8237.9|8229.9|0
1736285400000|2025-01-07 21:30:00|8238.5|8230.5|8238.2|8230.2|8239.1|8231.1|8238.2|8230.2|0
1736285700000|2025-01-07 21:35:00|8238.3|8230.3|8237.7|8229.7|8238.6|8230.6|8237.5|8229.5|0
1736286000000|2025-01-07 21:40:00|8237.6|8229.6|8237.8|8229.8|8238|8230|8237.5|8229.5|0
1736286300000|2025-01-07 21:45:00|8237.9|8229.9|8238|8230|8238.3|8230.3|8237.8|8229.8|0
1736286600000|2025-01-07 21:50:00|8237.9|8229.9|8236.2|8228.2|8238|8230|8236|8228|0
1736286900000|2025-01-07 21:55:00|8236.3|8228.3|8236.7|8228.7|8237|8229|8236.2|8228.2|0
1736287200000|2025-01-07 22:00:00|8236.8|8228.8|8236.8|8228.8|8236.9|8228.9|8236.6|8228.6|0
1736287500000|2025-01-07 22:05:00|8236.9|8228.9|8236.9|8228.9|8237.2|8229.2|8236.6|8228.6|0
1736287800000|2025-01-07 22:10:00|8237|8229|8237.2|8229.2|8237.2|8229.2|8237|8229|0
1736288100000|2025-01-07 22:15:00|8237.1|8229.1|8237.1|8229.1|8237.2|8229.2|8237|8229|0
1736288400000|2025-01-07 22:20:00|8237.2|8229.2|8237.4|8229.4|8237.4|8229.4|8237.2|8229.2|0
1736288700000|2025-01-07 22:25:00|8237.3|8229.3|8237.1|8229.1|8237.4|8229.4|8237.1|8229.1|0
1736289000000|2025-01-07 22:30:00|8237|8229|8236.6|8228.6|8237|8229|8236.5|8228.5|0
1736289300000|2025-01-07 22:35:00|8236.7|8228.7|8237.3|8229.3|8237.3|8229.3|8236.7|8228.7|0
1736289600000|2025-01-07 22:40:00|8237.2|8229.2|8237.1|8229.1|8237.2|8229.2|8237.1|8229.1|0
1736289900000|2025-01-07 22:45:00|8237|8229|8237.1|8229.1|8237.1|8229.1|8236.9|8228.9|0
1736290200000|2025-01-07 22:50:00|8237|8229|8237.1|8229.1|8237.1|8229.1|8236.9|8228.9|0
1736290500000|2025-01-07 22:55:00|8237.2|8229.2|8237.1|8229.1|8237.2|8229.2|8237|8229|0
1736290800000|2025-01-07 23:00:00|8237.2|8229.2|8236|8228|8237.6|8229.6|8235.6|8227.6|0
1736291100000|2025-01-07 23:05:00|8235.9|8227.9|8232.6|8224.6|8236.1|8228.1|8232.4|8224.4|0
1736291400000|2025-01-07 23:10:00|8232.5|8224.5|8234.3|8226.3|8235|8227|8232.5|8224.5|0
1736291700000|2025-01-07 23:15:00|8234.2|8226.2|8235.9|8227.9|8236.1|8228.1|8234.1|8226.1|0
1736292000000|2025-01-07 23:20:00|8235.8|8227.8|8236.1|8228.1|8236.6|8228.6|8235.5|8227.5|0
1736292300000|2025-01-07 23:25:00|8236|8228|8236.2|8228.2|8236.9|8228.9|8235.8|8227.8|0
1736292600000|2025-01-07 23:30:00|8236.3|8228.3|8237.1|8229.1|8237.1|8229.1|8235.8|8227.8|0
1736292900000|2025-01-07 23:35:00|8237.3|8229.3|8237.8|8229.8|8238.4|8230.4|8237.3|8229.3|0
1736293200000|2025-01-07 23:40:00|8237.7|8229.7|8236.6|8228.6|8237.8|8229.8|8236.6|8228.6|0
1736293500000|2025-01-07 23:45:00|8236.5|8228.5|8236|8228|8237.2|8229.2|8235.8|8227.8|0
1736293800000|2025-01-07 23:50:00|8236.1|8228.1|8238|8230|8238|8230|8236.1|8228.1|0
1736294100000|2025-01-07 23:55:00|8237.9|8229.9|8239.3|8231.3|8239.8|8231.8|8237.9|8229.9|0
1736294400000|2025-01-08 00:00:00|8239.7|8231.7|8239.5|8231.5|8240.7|8232.7|8239.2|8231.2|0
1736294700000|2025-01-08 00:05:00|8239.6|8231.6|8242.2|8234.2|8242.5|8234.5|8239.1|8231.1|0
1736295000000|2025-01-08 00:10:00|8242.3|8234.3|8244|8236|8244.2|8236.2|8242.3|8234.3|0
1736295300000|2025-01-08 00:15:00|8243.8|8235.8|8242.8|8234.8|8244|8236|8241.4|8233.4|0
1736295600000|2025-01-08 00:20:00|8243.4|8235.4|8243.3|8235.3|8243.6|8235.6|8242.3|8234.3|0
1736295900000|2025-01-08 00:25:00|8242.7|8234.7|8242.8|8234.8|8243.2|8235.2|8242.6|8234.6|0
1736296200000|2025-01-08 00:30:00|8242.7|8234.7|8243.5|8235.5|8243.5|8235.5|8242|8234|0
1736296500000|2025-01-08 00:35:00|8244.2|8236.2|8245.2|8237.2|8245.2|8237.2|8243.1|8235.1|0
1736296800000|2025-01-08 00:40:00|8244.9|8236.9|8244.1|8236.1|8244.9|8236.9|8243.2|8235.2|0
1736297100000|2025-01-08 00:45:00|8243.7|8235.7|8243.8|8235.8|8244.7|8236.7|8243.3|8235.3|0
1736297400000|2025-01-08 00:50:00|8244.1|8236.1|8242.6|8234.6|8244.2|8236.2|8242.6|8234.6|0
1736297700000|2025-01-08 00:55:00|8242.5|8234.5|8243.5|8235.5|8244|8236|8242.5|8234.5|0
1736298000000|2025-01-08 01:00:00|8243.6|8235.6|8242.5|8234.5|8243.6|8235.6|8234|8226|0
1736298300000|2025-01-08 01:05:00|8242.3|8234.3|8240|8232|8242.5|8234.5|8239.8|8231.8|0
1736298600000|2025-01-08 01:10:00|8240.5|8232.5|8242.8|8234.8|8242.8|8234.8|8239.5|8231.5|0
1736298900000|2025-01-08 01:15:00|8242.5|8234.5|8239.8|8231.8|8243.5|8235.5|8239.3|8231.3|0
1736299200000|2025-01-08 01:20:00|8240|8232|8241.3|8233.3|8242|8234|8239|8231|0
1736299500000|2025-01-08 01:25:00|8241|8233|8243|8235|8243|8235|8240.8|8232.8|0
1736299800000|2025-01-08 01:30:00|8242.8|8234.8|8244.8|8236.8|8245.3|8237.3|8242.3|8234.3|0
1736300100000|2025-01-08 01:35:00|8245|8237|8249|8241|8249|8241|8244.8|8236.8|0
1736300400000|2025-01-08 01:40:00|8248.8|8240.8|8248.5|8240.5|8250|8242|8248.3|8240.3|0
1736300700000|2025-01-08 01:45:00|8248.3|8240.3|8249|8241|8250|8242|8248|8240|0
1736301000000|2025-01-08 01:50:00|8249.3|8241.3|8248.5|8240.5|8249.8|8241.8|8247|8239|0
1736301300000|2025-01-08 01:55:00|8248.8|8240.8|8247.3|8239.3|8248.8|8240.8|8247.3|8239.3|0
1736301600000|2025-01-08 02:00:00|8247|8239|8246.8|8238.8|8248.8|8240.8|8246.8|8238.8|0
1736301900000|2025-01-08 02:05:00|8247|8239|8247|8239|8248.8|8240.8|8246.8|8238.8|0
1736302200000|2025-01-08 02:10:00|8248|8240|8248|8240|8248.5|8240.5|8246.5|8238.5|0
1736302500000|2025-01-08 02:15:00|8248.8|8240.8|8249.8|8241.8|8250.3|8242.3|8248.8|8240.8|0
1736302800000|2025-01-08 02:20:00|8249.3|8241.3|8248.5|8240.5|8250.5|8242.5|8248.5|8240.5|0
1736303100000|2025-01-08 02:25:00|8248.3|8240.3|8249.3|8241.3|8249.8|8241.8|8248.3|8240.3|0
1736303400000|2025-01-08 02:30:00|8248.8|8240.8|8246.5|8238.5|8248.8|8240.8|8246.3|8238.3|0
1736303700000|2025-01-08 02:35:00|8246.8|8238.8|8246.8|8238.8|8248|8240|8246.5|8238.5|0
1736304000000|2025-01-08 02:40:00|8247|8239|8249.3|8241.3|8249.5|8241.5|8247|8239|0
1736304300000|2025-01-08 02:45:00|8248.8|8240.8|8248|8240|8248.8|8240.8|8247.5|8239.5|0
1736304600000|2025-01-08 02:50:00|8247.8|8239.8|8249.5|8241.5|8250|8242|8247.8|8239.8|0
1736304900000|2025-01-08 02:55:00|8250.3|8242.3|8248.8|8240.8|8251.8|8243.8|8248.8|8240.8|0
1736305200000|2025-01-08 03:00:00|8248.5|8240.5|8248.3|8240.3|8250.8|8242.8|8248.3|8240.3|0
1736305500000|2025-01-08 03:05:00|8248.5|8240.5|8248.5|8240.5|8249|8241|8247.3|8239.3|0
1736305800000|2025-01-08 03:10:00|8248.3|8240.3|8250.3|8242.3|8250.5|8242.5|8247.8|8239.8|0
1736306100000|2025-01-08 03:15:00|8249.3|8241.3|8251.8|8243.8|8252.3|8244.3|8247.5|8239.5|0
1736306400000|2025-01-08 03:20:00|8251.5|8243.5|8251.8|8243.8|8252|8244|8251|8243|0
1736306700000|2025-01-08 03:25:00|8251.5|8243.5|8249.5|8241.5|8251.8|8243.8|8249.3|8241.3|0
1736307000000|2025-01-08 03:30:00|8250.5|8242.5|8249.3|8241.3|8251.3|8243.3|8247.3|8239.3|0
1736307300000|2025-01-08 03:35:00|8249|8241|8248.8|8240.8|8249.3|8241.3|8247.5|8239.5|0
1736307600000|2025-01-08 03:40:00|8249|8241|8249|8241|8249|8241|8247.5|8239.5|0
1736307900000|2025-01-08 03:45:00|8248.8|8240.8|8247.5|8239.5|8248.8|8240.8|8247.3|8239.3|0
1736308200000|2025-01-08 03:50:00|8247.8|8239.8|8248.8|8240.8|8249|8241|8247.5|8239.5|0
1736308500000|2025-01-08 03:55:00|8248.5|8240.5|8249|8241|8249.8|8241.8|8248.3|8240.3|0
1736308800000|2025-01-08 04:00:00|8249.5|8241.5|8249|8241|8249.8|8241.8|8249|8241|0
1736309100000|2025-01-08 04:05:00|8249.3|8241.3|8250.3|8242.3|8250.3|8242.3|8249|8241|0
1736309400000|2025-01-08 04:10:00|8250.5|8242.5|8249|8241|8250.5|8242.5|8249|8241|0
1736309700000|2025-01-08 04:15:00|8249.3|8241.3|8249.3|8241.3|8249.5|8241.5|8248.8|8240.8|0
1736310000000|2025-01-08 04:20:00|8249.5|8241.5|8247|8239|8249.5|8241.5|8247|8239|0
1736310300000|2025-01-08 04:25:00|8247.3|8239.3|8246.8|8238.8|8247.3|8239.3|8245.8|8237.8|0
1736310600000|2025-01-08 04:30:00|8246.5|8238.5|8247|8239|8247|8239|8246.5|8238.5|0
1736310900000|2025-01-08 04:35:00|8246.5|8238.5|8246.8|8238.8|8247.5|8239.5|8246.5|8238.5|0
1736311200000|2025-01-08 04:40:00|8247|8239|8245|8237|8247|8239|8245|8237|0
1736311500000|2025-01-08 04:45:00|8245.3|8237.3|8246.5|8238.5|8246.8|8238.8|8245.3|8237.3|0
1736311800000|2025-01-08 04:50:00|8246.3|8238.3|8244.8|8236.8|8246.3|8238.3|8244.3|8236.3|0
1736312100000|2025-01-08 04:55:00|8244.5|8236.5|8244.8|8236.8|8245.5|8237.5|8243.8|8235.8|0
1736312400000|2025-01-08 05:00:00|8243.8|8235.8|8244.8|8236.8|8245.3|8237.3|8243.3|8235.3|0
1736312700000|2025-01-08 05:05:00|8244.5|8236.5|8243.8|8235.8|8245.8|8237.8|8243.8|8235.8|0
1736313000000|2025-01-08 05:10:00|8244|8236|8245.8|8237.8|8245.8|8237.8|8244|8236|0
1736313300000|2025-01-08 05:15:00|8245.5|8237.5|8248.3|8240.3|8248.3|8240.3|8245.5|8237.5|0
1736313600000|2025-01-08 05:20:00|8247.8|8239.8|8247|8239|8248|8240|8246.5|8238.5|0
1736313900000|2025-01-08 05:25:00|8246.3|8238.3|8245.3|8237.3|8247.8|8239.8|8244.5|8236.5|0
1736314200000|2025-01-08 05:30:00|8245|8237|8243.3|8235.3|8245|8237|8242.8|8234.8|0
1736314500000|2025-01-08 05:35:00|8243|8235|8243.8|8235.8|8244.3|8236.3|8241.8|8233.8|0
1736314800000|2025-01-08 05:40:00|8243.3|8235.3|8243.8|8235.8|8244.5|8236.5|8243|8235|0
1736315100000|2025-01-08 05:45:00|8243.5|8235.5|8245.8|8237.8|8245.8|8237.8|8243.5|8235.5|0
1736315400000|2025-01-08 05:50:00|8245.5|8237.5|8246.5|8238.5|8246.5|8238.5|8245.5|8237.5|0
1736315700000|2025-01-08 05:55:00|8246|8238|8247|8239|8248.3|8240.3|8245.8|8237.8|0
1736316000000|2025-01-08 06:00:00|8246.8|8238.8|8246|8238|8248.5|8240.5|8246|8238|0
1736316300000|2025-01-08 06:05:00|8247|8239|8247|8239|8247|8239|8245|8237|0
1736316600000|2025-01-08 06:10:00|8246.5|8238.5|8246.5|8238.5|8246.8|8238.8|8245.3|8237.3|0
1736316900000|2025-01-08 06:15:00|8246.3|8238.3|8245.5|8237.5|8246.3|8238.3|8244.5|8236.5|0
1736317200000|2025-01-08 06:20:00|8245.8|8237.8|8244.5|8236.5|8246.3|8238.3|8244.3|8236.3|0
1736317500000|2025-01-08 06:25:00|8244.3|8236.3|8243.5|8235.5|8244.3|8236.3|8242.3|8234.3|0
1736317800000|2025-01-08 06:30:00|8243.3|8235.3|8238.8|8230.8|8243.3|8235.3|8238.8|8230.8|0
1736318100000|2025-01-08 06:35:00|8238.5|8230.5|8238.3|8230.3|8239|8231|8238|8230|0
1736318400000|2025-01-08 06:40:00|8238.5|8230.5|8238|8230|8239.3|8231.3|8238|8230|0
1736318700000|2025-01-08 06:45:00|8238.3|8230.3|8238.5|8230.5|8239.3|8231.3|8238|8230|0
1736319000000|2025-01-08 06:50:00|8238.8|8230.8|8238.5|8230.5|8239.3|8231.3|8238|8230|0
1736319300000|2025-01-08 06:55:00|8238.3|8230.3|8237|8229|8238.5|8230.5|8236.3|8228.3|0
1736319600000|2025-01-08 07:00:00|8238|8230|8239.8|8231.8|8240.3|8232.3|8235.5|8227.5|0
1736319900000|2025-01-08 07:05:00|8239|8231|8240.5|8232.5|8240.5|8232.5|8237.5|8229.5|0
1736320200000|2025-01-08 07:10:00|8240.3|8232.3|8240|8232|8243|8235|8238.5|8230.5|0
1736320500000|2025-01-08 07:15:00|8239.8|8231.8|8236.8|8228.8|8240.8|8232.8|8235.8|8227.8|0
1736320800000|2025-01-08 07:20:00|8236.5|8228.5|8233.3|8225.3|8238.3|8230.3|8232.8|8224.8|0
1736321100000|2025-01-08 07:25:00|8233.5|8225.5|8233.5|8225.5|8234.5|8226.5|8231.8|8223.8|0
1736321400000|2025-01-08 07:30:00|8234|8226|8240.5|8232.5|8241|8233|8234|8226|0
1736321700000|2025-01-08 07:35:00|8240.8|8232.8|8240|8232|8242.5|8234.5|8239.8|8231.8|0
1736322000000|2025-01-08 07:40:00|8240.3|8232.3|8243.5|8235.5|8244|8236|8238.8|8230.8|0
1736322300000|2025-01-08 07:45:00|8243.3|8235.3|8242|8234|8245|8237|8242|8234|0
1736322600000|2025-01-08 07:50:00|8241.5|8233.5|8245|8237|8246.3|8238.3|8241.5|8233.5|0
1736322900000|2025-01-08 07:55:00|8244.8|8236.8|8249|8241|8249|8241|8244|8236|0
1736323200000|2025-01-08 08:00:00|8248.5|8240.5|8256.3|8248.3|8263.3|8255.3|8245.3|8237.3|0
1736323500000|2025-01-08 08:05:00|8255.8|8247.8|8250.3|8242.3|8259.3|8251.3|8248.5|8240.5|0
1736323800000|2025-01-08 08:10:00|8250.5|8242.5|8251|8243|8256|8248|8249.8|8241.8|0
1736324100000|2025-01-08 08:15:00|8250.8|8242.8|8249|8241|8252.8|8244.8|8244.8|8236.8|0
1736324400000|2025-01-08 08:20:00|8248.8|8240.8|8246.8|8238.8|8253|8245|8245.3|8237.3|0
1736324700000|2025-01-08 08:25:00|8247|8239|8252.8|8244.8|8253.8|8245.8|8246|8238|0
1736325000000|2025-01-08 08:30:00|8253|8245|8259|8251|8260.8|8252.8|8251.8|8243.8|0
1736325300000|2025-01-08 08:35:00|8258.8|8250.8|8264.8|8256.8|8265.5|8257.5|8258|8250|0
1736325600000|2025-01-08 08:40:00|8265.6|8257.6|8264.1|8256.1|8267.6|8259.6|8263.1|8255.1|0
1736325900000|2025-01-08 08:45:00|8264.3|8256.3|8264.1|8256.1|8265.1|8257.1|8260.6|8252.6|0
1736326200000|2025-01-08 08:50:00|8263.8|8255.8|8263.3|8255.3|8267.6|8259.6|8260.8|8252.8|0
1736326500000|2025-01-08 08:55:00|8263.1|8255.1|8259.6|8251.6|8263.3|8255.3|8256.3|8248.3|0
1736326800000|2025-01-08 09:00:00|8259.1|8251.1|8265.8|8257.8|8266.1|8258.1|8258.1|8250.1|0
1736327100000|2025-01-08 09:05:00|8265.6|8257.6|8261.6|8253.6|8266.3|8258.3|8261.6|8253.6|0
1736327400000|2025-01-08 09:10:00|8261.3|8253.3|8257.3|8249.3|8262.1|8254.1|8255.1|8247.1|0
1736327700000|2025-01-08 09:15:00|8257.6|8249.6|8257.3|8249.3|8260.6|8252.6|8254.1|8246.1|0
1736328000000|2025-01-08 09:20:00|8257.6|8249.6|8260.8|8252.8|8261.3|8253.3|8256.6|8248.6|0
1736328300000|2025-01-08 09:25:00|8260.6|8252.6|8254.8|8246.8|8262.3|8254.3|8254.1|8246.1|0
1736328600000|2025-01-08 09:30:00|8255.6|8247.6|8250.1|8242.1|8256.3|8248.3|8250.1|8242.1|0
1736328900000|2025-01-08 09:35:00|8250.6|8242.6|8248.6|8240.6|8251.1|8243.1|8248.6|8240.6|0
1736329200000|2025-01-08 09:40:00|8248.3|8240.3|8249.3|8241.3|8251.6|8243.6|8246.8|8238.8|0
1736329500000|2025-01-08 09:45:00|8249.6|8241.6|8253.1|8245.1|8253.1|8245.1|8249.1|8241.1|0
1736329800000|2025-01-08 09:50:00|8253.8|8245.8|8254.8|8246.8|8258.6|8250.6|8253.8|8245.8|0
1736330100000|2025-01-08 09:55:00|8255.1|8247.1|8256.3|8248.3|8256.8|8248.8|8254.6|8246.6|0
1736330400000|2025-01-08 10:00:00|8256.1|8248.1|8261.3|8253.3|8262.1|8254.1|8255.8|8247.8|0
1736330700000|2025-01-08 10:05:00|8261.1|8253.1|8264.1|8256.1|8264.8|8256.8|8259.8|8251.8|0
1736331000000|2025-01-08 10:10:00|8263.8|8255.8|8261.6|8253.6|8264.3|8256.3|8260.6|8252.6|0
1736331300000|2025-01-08 10:15:00|8262.1|8254.1|8261.8|8253.8|8264.6|8256.6|8260.1|8252.1|0
1736331600000|2025-01-08 10:20:00|8262.1|8254.1|8264.1|8256.1|8264.6|8256.6|8262.1|8254.1|0
1736331900000|2025-01-08 10:25:00|8264.3|8256.3|8264.6|8256.6|8266.6|8258.6|8263.6|8255.6|0
1736332200000|2025-01-08 10:30:00|8264.8|8256.8|8268.1|8260.1|8268.1|8260.1|8264.1|8256.1|0
1736332500000|2025-01-08 10:35:00|8267.8|8259.8|8269.8|8261.8|8269.8|8261.8|8267.3|8259.3|0
1736332800000|2025-01-08 10:40:00|8269.6|8261.6|8267.8|8259.8|8270.6|8262.6|8267.3|8259.3|0
1736333100000|2025-01-08 10:45:00|8268.1|8260.1|8265.8|8257.8|8268.6|8260.6|8265.6|8257.6|0
1736333400000|2025-01-08 10:50:00|8265.6|8257.6|8260.1|8252.1|8266.1|8258.1|8259.3|8251.3|0
1736333700000|2025-01-08 10:55:00|8259.8|8251.8|8258.6|8250.6|8260.6|8252.6|8257.8|8249.8|0
1736334000000|2025-01-08 11:00:00|8257.6|8249.6|8259.6|8251.6|8261.6|8253.6|8256.1|8248.1|0
1736334300000|2025-01-08 11:05:00|8259.8|8251.8|8271.6|8263.6|8272.8|8264.8|8259.1|8251.1|0
1736334600000|2025-01-08 11:10:00|8271.8|8263.8|8267.3|8259.3|8273.1|8265.1|8263.6|8255.6|0
1736334900000|2025-01-08 11:15:00|8268.1|8260.1|8268.6|8260.6|8269.8|8261.8|8264.1|8256.1|0
1736335200000|2025-01-08 11:20:00|8268.8|8260.8|8263.1|8255.1|8269.6|8261.6|8262.1|8254.1|0
1736335500000|2025-01-08 11:25:00|8263.3|8255.3|8257.8|8249.8|8265.8|8257.8|8254.6|8246.6|0
1736335800000|2025-01-08 11:30:00|8256.8|8248.8|8241.8|8233.8|8258.8|8250.8|8237.1|8229.1|0
1736336100000|2025-01-08 11:35:00|8241.3|8233.3|8226.6|8218.6|8242.3|8234.3|8226.3|8218.3|0
1736336400000|2025-01-08 11:40:00|8226.1|8218.1|8221.1|8213.1|8229.8|8221.8|8220.1|8212.1|0
1736336700000|2025-01-08 11:45:00|8220.8|8212.8|8241.1|8233.1|8241.3|8233.3|8220.3|8212.3|0
1736337000000|2025-01-08 11:50:00|8240.8|8232.8|8236.8|8228.8|8247.1|8239.1|8236.8|8228.8|0
1736337300000|2025-01-08 11:55:00|8236.1|8228.1|8236.3|8228.3|8238.6|8230.6|8233.8|8225.8|0
1736337600000|2025-01-08 12:00:00|8235.8|8227.8|8228.1|8220.1|8236.6|8228.6|8227.3|8219.3|0
1736337900000|2025-01-08 12:05:00|8227.6|8219.6|8228.6|8220.6|8230.8|8222.8|8224.6|8216.6|0
1736338200000|2025-01-08 12:10:00|8228.3|8220.3|8221.1|8213.1|8234.3|8226.3|8219.8|8211.8|0
1736338500000|2025-01-08 12:15:00|8222.1|8214.1|8214.3|8206.3|8222.3|8214.3|8214.1|8206.1|0
1736338800000|2025-01-08 12:20:00|8214.8|8206.8|8221.3|8213.3|8222.3|8214.3|8214.1|8206.1|0
1736339100000|2025-01-08 12:25:00|8220.8|8212.8|8221.1|8213.1|8226.8|8218.8|8219.1|8211.1|0
1736339400000|2025-01-08 12:30:00|8221.3|8213.3|8217.8|8209.8|8222.3|8214.3|8211.1|8203.1|0
1736339700000|2025-01-08 12:35:00|8219.3|8211.3|8221.8|8213.8|8222.3|8214.3|8216.8|8208.8|0
1736340000000|2025-01-08 12:40:00|8222.6|8214.6|8221.6|8213.6|8225.6|8217.6|8221.6|8213.6|0
1736340300000|2025-01-08 12:45:00|8221.4|8213.4|8217.6|8209.6|8222.6|8214.6|8214.9|8206.9|0
1736340600000|2025-01-08 12:50:00|8217.9|8209.9|8214.1|8206.1|8221.4|8213.4|8213.6|8205.6|0
1736340900000|2025-01-08 12:55:00|8214.4|8206.4|8213.1|8205.1|8215.9|8207.9|8212.1|8204.1|0
1736341200000|2025-01-08 13:00:00|8214.6|8206.6|8212.1|8204.1|8220.4|8212.4|8212.1|8204.1|0
1736341500000|2025-01-08 13:05:00|8212.4|8204.4|8202.6|8194.6|8212.4|8204.4|8199.6|8191.6|0
1736341800000|2025-01-08 13:10:00|8202.9|8194.9|8199.9|8191.9|8205.6|8197.6|8199.9|8191.9|0
1736342100000|2025-01-08 13:15:00|8199.6|8191.6|8193.4|8185.4|8202.9|8194.9|8192.4|8184.4|0
1736342400000|2025-01-08 13:20:00|8193.9|8185.9|8205.6|8197.6|8205.6|8197.6|8193.6|8185.6|0
1736342700000|2025-01-08 13:25:00|8204.6|8196.6|8203.6|8195.6|8207.1|8199.1|8202.4|8194.4|0
1736343000000|2025-01-08 13:30:00|8203.4|8195.4|8203.1|8195.1|8210.9|8202.9|8202.6|8194.6|0
1736343300000|2025-01-08 13:35:00|8202.1|8194.1|8202.6|8194.6|8207.4|8199.4|8200.6|8192.6|0
1736343600000|2025-01-08 13:40:00|8202.9|8194.9|8198.6|8190.6|8203.6|8195.6|8198.4|8190.4|0
1736343900000|2025-01-08 13:45:00|8198.9|8190.9|8201.9|8193.9|8206.6|8198.6|8198.1|8190.1|0
1736344200000|2025-01-08 13:50:00|8201.6|8193.6|8204.9|8196.9|8206.4|8198.4|8197.6|8189.6|0
1736344500000|2025-01-08 13:55:00|8204.6|8196.6|8209.1|8201.1|8210.6|8202.6|8203.6|8195.6|0
1736344800000|2025-01-08 14:00:00|8209.4|8201.4|8218.9|8210.9|8218.9|8210.9|8208.1|8200.1|0
1736345100000|2025-01-08 14:05:00|8219.1|8211.1|8213.6|8205.6|8219.9|8211.9|8213.4|8205.4|0
1736345400000|2025-01-08 14:10:00|8213.1|8205.1|8213.1|8205.1|8214.6|8206.6|8210.6|8202.6|0
1736345700000|2025-01-08 14:15:00|8212.6|8204.6|8218.6|8210.6|8218.6|8210.6|8211.4|8203.4|0
1736346000000|2025-01-08 14:20:00|8218.4|8210.4|8221.1|8213.1|8222.6|8214.6|8216.9|8208.9|0
1736346300000|2025-01-08 14:25:00|8220.9|8212.9|8227.1|8219.1|8228.6|8220.6|8220.9|8212.9|0
1736346600000|2025-01-08 14:30:00|8226.6|8218.6|8214.6|8206.6|8229.1|8221.1|8214.6|8206.6|0
1736346900000|2025-01-08 14:35:00|8215.1|8207.1|8218.6|8210.6|8222.4|8214.4|8212.6|8204.6|0
1736347200000|2025-01-08 14:40:00|8218.4|8210.4|8211.9|8203.9|8220.6|8212.6|8210.4|8202.4|0
1736347500000|2025-01-08 14:45:00|8211.4|8203.4|8228.1|8220.1|8230.6|8222.6|8211.4|8203.4|0
1736347800000|2025-01-08 14:50:00|8227.4|8219.4|8227.1|8219.1|8232.9|8224.9|8223.1|8215.1|0
1736348100000|2025-01-08 14:55:00|8227.6|8219.6|8228.9|8220.9|8231.1|8223.1|8226.1|8218.1|0
1736348400000|2025-01-08 15:00:00|8228.6|8220.6|8241.9|8233.9|8242.6|8234.6|8228.1|8220.1|0
1736348700000|2025-01-08 15:05:00|8241.4|8233.4|8241.4|8233.4|8243.1|8235.1|8238.9|8230.9|0
1736349000000|2025-01-08 15:10:00|8241.6|8233.6|8237.1|8229.1|8244.9|8236.9|8236.1|8228.1|0
1736349300000|2025-01-08 15:15:00|8237.4|8229.4|8235.6|8227.6|8238.1|8230.1|8231.1|8223.1|0
1736349600000|2025-01-08 15:20:00|8235.9|8227.9|8238.1|8230.1|8240.1|8232.1|8230.4|8222.4|0
1736349900000|2025-01-08 15:25:00|8237.9|8229.9|8236.6|8228.6|8239.9|8231.9|8234.4|8226.4|0
1736350200000|2025-01-08 15:30:00|8236.1|8228.1|8236.4|8228.4|8237.1|8229.1|8232.4|8224.4|0
1736350500000|2025-01-08 15:35:00|8235.9|8227.9|8241.4|8233.4|8245.1|8237.1|8235.4|8227.4|0
1736350800000|2025-01-08 15:40:00|8241.1|8233.1|8245.1|8237.1|8245.4|8237.4|8239.1|8231.1|0
1736351100000|2025-01-08 15:45:00|8244.9|8236.9|8246.4|8238.4|8248.4|8240.4|8240.9|8232.9|0
1736351400000|2025-01-08 15:50:00|8246.6|8238.6|8248.4|8240.4|8251.6|8243.6|8246.1|8238.1|0
1736351700000|2025-01-08 15:55:00|8248.1|8240.1|8249.6|8241.6|8249.9|8241.9|8245.9|8237.9|0
1736352000000|2025-01-08 16:00:00|8249.4|8241.4|8248.9|8240.9|8253.1|8245.1|8246.9|8238.9|0
1736352300000|2025-01-08 16:05:00|8248.4|8240.4|8249.6|8241.6|8250.4|8242.4|8243.4|8235.4|0
1736352600000|2025-01-08 16:10:00|8249.4|8241.4|8249.1|8241.1|8251.4|8243.4|8245.4|8237.4|0
1736352900000|2025-01-08 16:15:00|8248.9|8240.9|8250.4|8242.4|8250.9|8242.9|8246.9|8238.9|0
1736353200000|2025-01-08 16:20:00|8250.9|8242.9|8251.6|8243.6|8254.9|8246.9|8250.4|8242.4|0
1736353500000|2025-01-08 16:25:00|8251.4|8243.4|8250.1|8242.1|8251.6|8243.6|8243.9|8235.9|0
1736353800000|2025-01-08 16:30:00|8247.8|8239.8|8251.3|8243.3|8253.6|8245.6|8246.3|8238.3|0
1736354100000|2025-01-08 16:35:00|8252.6|8244.6|8259.1|8251.1|8259.6|8251.6|8251.8|8243.8|0
1736354400000|2025-01-08 16:40:00|8259.6|8251.6|8259.6|8251.6|8261.6|8253.6|8257.1|8249.1|0
1736354700000|2025-01-08 16:45:00|8259.8|8251.8|8259.6|8251.6|8259.8|8251.8|8256.1|8248.1|0
1736355000000|2025-01-08 16:50:00|8259.8|8251.8|8260.1|8252.1|8262.6|8254.6|8257.3|8249.3|0
1736355300000|2025-01-08 16:55:00|8260.3|8252.3|8258.8|8250.8|8261.8|8253.8|8256.6|8248.6|0
1736355600000|2025-01-08 17:00:00|8259.1|8251.1|8254.3|8246.3|8259.6|8251.6|8254.1|8246.1|0
1736355900000|2025-01-08 17:05:00|8254.6|8246.6|8251.1|8243.1|8256.6|8248.6|8250.8|8242.8|0
1736356200000|2025-01-08 17:10:00|8251.3|8243.3|8244.8|8236.8|8251.3|8243.3|8244.1|8236.1|0
1736356500000|2025-01-08 17:15:00|8245.1|8237.1|8248.1|8240.1|8248.8|8240.8|8243.3|8235.3|0
1736356800000|2025-01-08 17:20:00|8248.3|8240.3|8241.8|8233.8|8249.6|8241.6|8241.3|8233.3|0
1736357100000|2025-01-08 17:25:00|8242.3|8234.3|8235.3|8227.3|8243.1|8235.1|8233.8|8225.8|0
1736357400000|2025-01-08 17:30:00|8234.8|8226.8|8235.1|8227.1|8237.8|8229.8|8233.1|8225.1|0
1736357700000|2025-01-08 17:35:00|8235.3|8227.3|8234.3|8226.3|8236.3|8228.3|8231.8|8223.8|0
1736358000000|2025-01-08 17:40:00|8234.8|8226.8|8239.6|8231.6|8240.1|8232.1|8234.8|8226.8|0
1736358300000|2025-01-08 17:45:00|8239.8|8231.8|8237.6|8229.6|8240.8|8232.8|8237.3|8229.3|0
1736358600000|2025-01-08 17:50:00|8237.3|8229.3|8243.1|8235.1|8243.8|8235.8|8237.3|8229.3|0
1736358900000|2025-01-08 17:55:00|8242.8|8234.8|8243.8|8235.8|8246.1|8238.1|8242.1|8234.1|0
1736359200000|2025-01-08 18:00:00|8243.3|8235.3|8246.8|8238.8|8248.3|8240.3|8242.8|8234.8|0
1736359500000|2025-01-08 18:05:00|8247.1|8239.1|8249.1|8241.1|8249.8|8241.8|8245.8|8237.8|0
1736359800000|2025-01-08 18:10:00|8249.6|8241.6|8247.6|8239.6|8250.8|8242.8|8246.3|8238.3|0
1736360100000|2025-01-08 18:15:00|8247.3|8239.3|8249.1|8241.1|8249.6|8241.6|8247.1|8239.1|0
1736360400000|2025-01-08 18:20:00|8249.3|8241.3|8249.6|8241.6|8250.1|8242.1|8247.6|8239.6|0
1736360700000|2025-01-08 18:25:00|8249.3|8241.3|8250.8|8242.8|8253.8|8245.8|8249.1|8241.1|0
1736361000000|2025-01-08 18:30:00|8250.6|8242.6|8246.6|8238.6|8250.8|8242.8|8246.3|8238.3|0
1736361300000|2025-01-08 18:35:00|8246.8|8238.8|8249.8|8241.8|8250.3|8242.3|8246.3|8238.3|0
1736361600000|2025-01-08 18:40:00|8250.1|8242.1|8249.6|8241.6|8250.3|8242.3|8247.8|8239.8|0
1736361900000|2025-01-08 18:45:00|8249.3|8241.3|8244.8|8236.8|8249.3|8241.3|8244.8|8236.8|0
1736362200000|2025-01-08 18:50:00|8244.6|8236.6|8237.6|8229.6|8245.3|8237.3|8235.6|8227.6|0
1736362500000|2025-01-08 18:55:00|8237.8|8229.8|8239.1|8231.1|8240.8|8232.8|8236.8|8228.8|0
1736362800000|2025-01-08 19:00:00|8239.8|8231.8|8240.3|8232.3|8240.3|8232.3|8235.6|8227.6|0
1736363100000|2025-01-08 19:05:00|8240.6|8232.6|8250.8|8242.8|8250.8|8242.8|8240.3|8232.3|0
1736363400000|2025-01-08 19:10:00|8250.3|8242.3|8244.3|8236.3|8250.8|8242.8|8243.8|8235.8|0
1736363700000|2025-01-08 19:15:00|8244.6|8236.6|8251.3|8243.3|8251.3|8243.3|8244.6|8236.6|0
1736364000000|2025-01-08 19:20:00|8251.1|8243.1|8253.3|8245.3|8254.6|8246.6|8250.6|8242.6|0
1736364300000|2025-01-08 19:25:00|8253.1|8245.1|8256.3|8248.3|8257.8|8249.8|8251.1|8243.1|0
1736364600000|2025-01-08 19:30:00|8256.1|8248.1|8252.6|8244.6|8256.1|8248.1|8251.3|8243.3|0
1736364900000|2025-01-08 19:35:00|8252.8|8244.8|8251.8|8243.8|8256.1|8248.1|8251.3|8243.3|0
1736365200000|2025-01-08 19:40:00|8252.1|8244.1|8251.3|8243.3|8252.6|8244.6|8250.1|8242.1|0
1736365500000|2025-01-08 19:45:00|8250.8|8242.8|8252.8|8244.8|8253.3|8245.3|8249.8|8241.8|0
1736365800000|2025-01-08 19:50:00|8253.1|8245.1|8251.3|8243.3|8253.8|8245.8|8251.1|8243.1|0
1736366100000|2025-01-08 19:55:00|8251.8|8243.8|8252.3|8244.3|8253.3|8245.3|8250.3|8242.3|0
1736366400000|2025-01-08 20:00:00|8252.1|8244.1|8253.6|8245.6|8253.8|8245.8|8249.8|8241.8|0
1736366700000|2025-01-08 20:05:00|8253.8|8245.8|8253.6|8245.6|8254.6|8246.6|8251.6|8243.6|0
1736367000000|2025-01-08 20:10:00|8253.3|8245.3|8253.6|8245.6|8255.8|8247.8|8252.8|8244.8|0
1736367300000|2025-01-08 20:15:00|8253.8|8245.8|8257.3|8249.3|8258.1|8250.1|8253.6|8245.6|0
1736367600000|2025-01-08 20:20:00|8257.6|8249.6|8260.3|8252.3|8260.6|8252.6|8257.6|8249.6|0
1736367900000|2025-01-08 20:25:00|8260.6|8252.6|8261.3|8253.3|8263.3|8255.3|8258.1|8250.1|0
1736368200000|2025-01-08 20:30:00|8261.1|8253.1|8260.6|8252.6|8263.3|8255.3|8260.1|8252.1|0
1736368500000|2025-01-08 20:35:00|8260.1|8252.1|8258.3|8250.3|8260.8|8252.8|8258.1|8250.1|0
1736368800000|2025-01-08 20:40:00|8258.6|8250.6|8260.6|8252.6|8261.6|8253.6|8258.1|8250.1|0
1736369100000|2025-01-08 20:45:00|8260.3|8252.3|8264.1|8256.1|8264.6|8256.6|8260.1|8252.1|0
1736369400000|2025-01-08 20:50:00|8264.6|8256.6|8268.1|8260.1|8268.8|8260.8|8264.6|8256.6|0
1736369700000|2025-01-08 20:55:00|8267.8|8259.8|8262|8254|8268.1|8260.1|8260.6|8252.6|0
1736370000000|2025-01-08 21:00:00|8262.8|8254.8|8261.4|8253.4|8266.8|8258.8|8260.2|8252.2|0
1736370300000|2025-01-08 21:05:00|8261.3|8253.3|8261.9|8253.9|8262.3|8254.3|8260.2|8252.2|0
1736370600000|2025-01-08 21:10:00|8261.8|8253.8|8259.5|8251.5|8262|8254|8259.1|8251.1|0
1736370900000|2025-01-08 21:15:00|8259.6|8251.6|8260.2|8252.2|8260.7|8252.7|8259.5|8251.5|0
1736371200000|2025-01-08 21:20:00|8260.3|8252.3|8259.7|8251.7|8260.5|8252.5|8259.3|8251.3|0
1736371500000|2025-01-08 21:25:00|8259.9|8251.9|8261.4|8253.4|8261.7|8253.7|8259.7|8251.7|0
1736371800000|2025-01-08 21:30:00|8261.3|8253.3|8259.6|8251.6|8261.4|8253.4|8259.6|8251.6|0
1736372100000|2025-01-08 21:35:00|8257.8|8249.8|8257.5|8249.5|8257.8|8249.8|8253.6|8245.6|0
1736372400000|2025-01-08 21:40:00|8257.6|8249.6|8257.7|8249.7|8257.9|8249.9|8256.6|8248.6|0
1736372700000|2025-01-08 21:45:00|8257.8|8249.8|8259|8251|8259|8251|8257.5|8249.5|0
1736373000000|2025-01-08 21:50:00|8258.8|8250.8|8258.8|8250.8|8259.2|8251.2|8258.1|8250.1|0
1736373300000|2025-01-08 21:55:00|8258.6|8250.6|8257.7|8249.7|8259|8251|8257.6|8249.6|0
1736373600000|2025-01-08 22:00:00|8257.5|8249.5|8258.2|8250.2|8258.4|8250.4|8257.5|8249.5|0
1736373900000|2025-01-08 22:05:00|8258.1|8250.1|8258.7|8250.7|8259|8251|8257.8|8249.8|0
1736374200000|2025-01-08 22:10:00|8258.8|8250.8|8258.8|8250.8|8259.2|8251.2|8258.7|8250.7|0
1736374500000|2025-01-08 22:15:00|8258.7|8250.7|8258.5|8250.5|8259|8251|8258.5|8250.5|0
1736374800000|2025-01-08 22:20:00|8258.4|8250.4|8258.2|8250.2|8258.4|8250.4|8258.1|8250.1|0
1736375100000|2025-01-08 22:25:00|8258.4|8250.4|8261.4|8253.4|8261.4|8253.4|8258.1|8250.1|0
1736375400000|2025-01-08 22:30:00|8261.5|8253.5|8261.5|8253.5|8261.5|8253.5|8261.4|8253.4|0
1736376000000|2025-01-08 22:40:00|8261.6|8253.6|8261.5|8253.5|8261.6|8253.6|8261.5|8253.5|0
1736376600000|2025-01-08 22:50:00|8261.4|8253.4|8261.5|8253.5|8261.5|8253.5|8261.1|8253.1|0
1736376900000|2025-01-08 22:55:00|8261.4|8253.4|8261.6|8253.6|8261.6|8253.6|8261.4|8253.4|0
1736377200000|2025-01-08 23:00:00|8261.3|8253.3|8260|8252|8261.3|8253.3|8258.8|8250.8|0
1736377500000|2025-01-08 23:05:00|8260.1|8252.1|8260.5|8252.5|8260.8|8252.8|8259.9|8251.9|0
1736377800000|2025-01-08 23:10:00|8260.6|8252.6|8261.3|8253.3|8261.8|8253.8|8260.4|8252.4|0
1736378100000|2025-01-08 23:15:00|8261.2|8253.2|8261.2|8253.2|8261.7|8253.7|8261|8253|0
1736378400000|2025-01-08 23:20:00|8261.1|8253.1|8261.3|8253.3|8261.7|8253.7|8261|8253|0
1736378700000|2025-01-08 23:25:00|8261.4|8253.4|8260.9|8252.9|8261.8|8253.8|8260.5|8252.5|0
1736379000000|2025-01-08 23:30:00|8260.8|8252.8|8260.2|8252.2|8261.2|8253.2|8259.8|8251.8|0
1736379300000|2025-01-08 23:35:00|8260.1|8252.1|8260.5|8252.5|8260.6|8252.6|8260|8252|0
1736379600000|2025-01-08 23:40:00|8260.6|8252.6|8259.8|8251.8|8260.7|8252.7|8259.8|8251.8|0
1736379900000|2025-01-08 23:45:00|8259.9|8251.9|8257.2|8249.2|8260.2|8252.2|8256.8|8248.8|0
1736380200000|2025-01-08 23:50:00|8257.3|8249.3|8257.2|8249.2|8258.5|8250.5|8257.2|8249.2|0
1736380500000|2025-01-08 23:55:00|8257.3|8249.3|8256.5|8248.5|8257.7|8249.7|8256.2|8248.2|0
1736380800000|2025-01-09 00:00:00|8256.8|8248.8|8256.4|8248.4|8257.7|8249.7|8256.4|8248.4|0
1736381100000|2025-01-09 00:05:00|8256.2|8248.2|8255.2|8247.2|8256.9|8248.9|8255.1|8247.1|0
1736381400000|2025-01-09 00:10:00|8255.3|8247.3|8253|8245|8257.1|8249.1|8252.9|8244.9|0
1736381700000|2025-01-09 00:15:00|8253.1|8245.1|8252.9|8244.9|8253.4|8245.4|8249.4|8241.4|0
1736382000000|2025-01-09 00:20:00|8252.8|8244.8|8254.3|8246.3|8255|8247|8252.8|8244.8|0
1736382300000|2025-01-09 00:25:00|8254.2|8246.2|8251.8|8243.8|8254.7|8246.7|8251.8|8243.8|0
1736382600000|2025-01-09 00:30:00|8251.9|8243.9|8251.4|8243.4|8253|8245|8250.8|8242.8|0
1736382900000|2025-01-09 00:35:00|8251.8|8243.8|8248.9|8240.9|8252.2|8244.2|8248.2|8240.2|0
1736383200000|2025-01-09 00:40:00|8249.5|8241.5|8250.2|8242.2|8250.5|8242.5|8249.1|8241.1|0
1736383500000|2025-01-09 00:45:00|8250.5|8242.5|8252.9|8244.9|8253|8245|8250.1|8242.1|0
1736383800000|2025-01-09 00:50:00|8253|8245|8253.9|8245.9|8254.1|8246.1|8252.9|8244.9|0
1736384100000|2025-01-09 00:55:00|8253.8|8245.8|8256.2|8248.2|8257.6|8249.6|8253.5|8245.5|0
1736384400000|2025-01-09 01:00:00|8256.1|8248.1|8252.1|8244.1|8257.9|8249.9|8252.1|8244.1|0
1736384700000|2025-01-09 01:05:00|8251.9|8243.9|8251.4|8243.4|8253.9|8245.9|8250.1|8242.1|0
1736385000000|2025-01-09 01:10:00|8251.1|8243.1|8252.9|8244.9|8253.1|8245.1|8250.9|8242.9|0
1736385300000|2025-01-09 01:15:00|8252.6|8244.6|8255.4|8247.4|8255.4|8247.4|8251.1|8243.1|0
1736385600000|2025-01-09 01:20:00|8255.6|8247.6|8252.1|8244.1|8255.6|8247.6|8252.1|8244.1|0
1736385900000|2025-01-09 01:25:00|8251.9|8243.9|8251.4|8243.4|8251.9|8243.9|8250.6|8242.6|0
1736386200000|2025-01-09 01:30:00|8251.1|8243.1|8250.4|8242.4|8251.4|8243.4|8248.4|8240.4|0
1736386500000|2025-01-09 01:35:00|8250.1|8242.1|8249.6|8241.6|8250.6|8242.6|8248.6|8240.6|0
1736386800000|2025-01-09 01:40:00|8249.9|8241.9|8251.4|8243.4|8251.9|8243.9|8249.6|8241.6|0
1736387100000|2025-01-09 01:45:00|8251.6|8243.6|8252.6|8244.6|8252.6|8244.6|8250.1|8242.1|0
1736387400000|2025-01-09 01:50:00|8252.9|8244.9|8251.4|8243.4|8252.9|8244.9|8250.4|8242.4|0
1736387700000|2025-01-09 01:55:00|8251.9|8243.9|8250.1|8242.1|8253.4|8245.4|8249.6|8241.6|0
1736388000000|2025-01-09 02:00:00|8249.9|8241.9|8252.6|8244.6|8253.4|8245.4|8249.9|8241.9|0
1736388300000|2025-01-09 02:05:00|8252.9|8244.9|8251.9|8243.9|8253.4|8245.4|8251.6|8243.6|0
1736388600000|2025-01-09 02:10:00|8252.4|8244.4|8251.6|8243.6|8253.1|8245.1|8251.4|8243.4|0
1736388900000|2025-01-09 02:15:00|8251.9|8243.9|8254.1|8246.1|8254.1|8246.1|8251.6|8243.6|0
1736389200000|2025-01-09 02:20:00|8253.9|8245.9|8254.9|8246.9|8256.4|8248.4|8253.1|8245.1|0
1736389500000|2025-01-09 02:25:00|8255.4|8247.4|8256.4|8248.4|8256.9|8248.9|8255.1|8247.1|0
1736389800000|2025-01-09 02:30:00|8256.1|8248.1|8256.9|8248.9|8256.9|8248.9|8255.1|8247.1|0
1736390100000|2025-01-09 02:35:00|8256.6|8248.6|8256.9|8248.9|8258.4|8250.4|8256.4|8248.4|0
1736390400000|2025-01-09 02:40:00|8256.6|8248.6|8258.4|8250.4|8258.6|8250.6|8256.1|8248.1|0
1736390700000|2025-01-09 02:45:00|8258.1|8250.1|8256.9|8248.9|8258.4|8250.4|8256.4|8248.4|0
1736391000000|2025-01-09 02:50:00|8257.4|8249.4|8258.9|8250.9|8259.1|8251.1|8256.9|8248.9|0
1736391300000|2025-01-09 02:55:00|8259.1|8251.1|8260.4|8252.4|8260.9|8252.9|8259.1|8251.1|0
1736391600000|2025-01-09 03:00:00|8259.9|8251.9|8260.1|8252.1|8260.1|8252.1|8258.6|8250.6|0
1736391900000|2025-01-09 03:05:00|8260.6|8252.6|8259.4|8251.4|8260.9|8252.9|8259.1|8251.1|0
1736392200000|2025-01-09 03:10:00|8259.6|8251.6|8260.1|8252.1|8260.1|8252.1|8259.4|8251.4|0
1736392500000|2025-01-09 03:15:00|8260.9|8252.9|8259.4|8251.4|8260.9|8252.9|8259.1|8251.1|0
1736392800000|2025-01-09 03:20:00|8259.9|8251.9|8259.9|8251.9|8260.9|8252.9|8259.4|8251.4|0
1736393100000|2025-01-09 03:25:00|8259.6|8251.6|8259.1|8251.1|8259.6|8251.6|8257.9|8249.9|0
1736393400000|2025-01-09 03:30:00|8259.4|8251.4|8258.1|8250.1|8259.4|8251.4|8257.6|8249.6|0
1736393700000|2025-01-09 03:35:00|8258.6|8250.6|8261.9|8253.9|8261.9|8253.9|8258.6|8250.6|0
1736394000000|2025-01-09 03:40:00|8261.6|8253.6|8260.9|8252.9|8261.9|8253.9|8260.6|8252.6|0
1736394300000|2025-01-09 03:45:00|8261.1|8253.1|8259.9|8251.9|8261.1|8253.1|8259.9|8251.9|0
1736394600000|2025-01-09 03:50:00|8259.6|8251.6|8256.1|8248.1|8259.6|8251.6|8256.1|8248.1|0
1736394900000|2025-01-09 03:55:00|8256.4|8248.4|8256.6|8248.6|8256.6|8248.6|8254.6|8246.6|0
1736395200000|2025-01-09 04:00:00|8256.9|8248.9|8255.6|8247.6|8257.4|8249.4|8255.6|8247.6|0
1736395500000|2025-01-09 04:05:00|8255.9|8247.9|8254.9|8246.9|8257.1|8249.1|8254.4|8246.4|0
1736395800000|2025-01-09 04:10:00|8255.1|8247.1|8254.1|8246.1|8255.6|8247.6|8254.1|8246.1|0
1736396100000|2025-01-09 04:15:00|8254.4|8246.4|8254.9|8246.9|8255.6|8247.6|8253.9|8245.9|0
1736396400000|2025-01-09 04:20:00|8254.6|8246.6|8255.6|8247.6|8256.4|8248.4|8254.4|8246.4|0
1736396700000|2025-01-09 04:25:00|8255.9|8247.9|8255.1|8247.1|8256.6|8248.6|8254.9|8246.9|0
1736397000000|2025-01-09 04:30:00|8254.9|8246.9|8254.6|8246.6|8255.1|8247.1|8254.1|8246.1|0
1736397300000|2025-01-09 04:35:00|8254.4|8246.4|8255.9|8247.9|8255.9|8247.9|8253.6|8245.6|0
1736397600000|2025-01-09 04:40:00|8255.4|8247.4|8256.4|8248.4|8257.1|8249.1|8255.4|8247.4|0
1736397900000|2025-01-09 04:45:00|8256.9|8248.9|8256.4|8248.4|8257.1|8249.1|8256.4|8248.4|0
1736398200000|2025-01-09 04:50:00|8256.1|8248.1|8258.4|8250.4|8258.4|8250.4|8256.1|8248.1|0
1736398500000|2025-01-09 04:55:00|8258.1|8250.1|8258.4|8250.4|8259.4|8251.4|8257.6|8249.6|0
1736398800000|2025-01-09 05:00:00|8258.1|8250.1|8259.6|8251.6|8259.6|8251.6|8255.6|8247.6|0
1736399100000|2025-01-09 05:05:00|8259.9|8251.9|8263.6|8255.6|8263.9|8255.9|8259.9|8251.9|0
1736399400000|2025-01-09 05:10:00|8262.9|8254.9|8262.6|8254.6|8264.4|8256.4|8262.4|8254.4|0
1736399700000|2025-01-09 05:15:00|8262.4|8254.4|8263.1|8255.1|8263.1|8255.1|8261.1|8253.1|0
1736400000000|2025-01-09 05:20:00|8262.4|8254.4|8261.9|8253.9|8262.9|8254.9|8261.4|8253.4|0
1736400300000|2025-01-09 05:25:00|8261.4|8253.4|8261.4|8253.4|8262.1|8254.1|8261.1|8253.1|0
1736400600000|2025-01-09 05:30:00|8261.1|8253.1|8263.1|8255.1|8263.1|8255.1|8260.6|8252.6|0
1736400900000|2025-01-09 05:35:00|8263.4|8255.4|8263.9|8255.9|8265.4|8257.4|8262.9|8254.9|0
1736401200000|2025-01-09 05:40:00|8263.6|8255.6|8263.1|8255.1|8263.6|8255.6|8263.1|8255.1|0
1736401500000|2025-01-09 05:45:00|8263.4|8255.4|8263.1|8255.1|8263.4|8255.4|8261.9|8253.9|0
1736401800000|2025-01-09 05:50:00|8263.4|8255.4|8264.9|8256.9|8265.1|8257.1|8263.1|8255.1|0
1736402100000|2025-01-09 05:55:00|8265.4|8257.4|8265.1|8257.1|8265.4|8257.4|8264.1|8256.1|0
1736402400000|2025-01-09 06:00:00|8264.9|8256.9|8263.9|8255.9|8264.9|8256.9|8262.6|8254.6|0
1736402700000|2025-01-09 06:05:00|8264.9|8256.9|8266.1|8258.1|8266.1|8258.1|8264.6|8256.6|0
1736403000000|2025-01-09 06:10:00|8266.4|8258.4|8267.1|8259.1|8269.9|8261.9|8266.4|8258.4|0
1736403300000|2025-01-09 06:15:00|8268.1|8260.1|8266.9|8258.9|8270.9|8262.9|8266.9|8258.9|0
1736403600000|2025-01-09 06:20:00|8266.6|8258.6|8265.4|8257.4|8267.4|8259.4|8265.1|8257.1|0
1736403900000|2025-01-09 06:25:00|8265.1|8257.1|8268.4|8260.4|8268.6|8260.6|8264.1|8256.1|0
1736404200000|2025-01-09 06:30:00|8268.1|8260.1|8270.1|8262.1|8270.9|8262.9|8267.1|8259.1|0
1736404500000|2025-01-09 06:35:00|8269.4|8261.4|8268.4|8260.4|8269.9|8261.9|8266.4|8258.4|0
1736404800000|2025-01-09 06:40:00|8268.6|8260.6|8267.6|8259.6|8270.1|8262.1|8267.6|8259.6|0
1736405100000|2025-01-09 06:45:00|8267.1|8259.1|8268.4|8260.4|8269.1|8261.1|8266.9|8258.9|0
1736405400000|2025-01-09 06:50:00|8267.6|8259.6|8270.1|8262.1|8270.4|8262.4|8267.6|8259.6|0
1736405700000|2025-01-09 06:55:00|8270.4|8262.4|8269.6|8261.6|8272.1|8264.1|8269.4|8261.4|0
1736406000000|2025-01-09 07:00:00|8272.6|8264.6|8275.9|8267.9|8276.6|8268.6|8271.1|8263.1|0
1736406300000|2025-01-09 07:05:00|8276.9|8268.9|8275.1|8267.1|8278.4|8270.4|8274.6|8266.6|0
1736406600000|2025-01-09 07:10:00|8275.6|8267.6|8278.1|8270.1|8278.1|8270.1|8274.1|8266.1|0
1736406900000|2025-01-09 07:15:00|8278.4|8270.4|8276.1|8268.1|8278.4|8270.4|8272.9|8264.9|0
1736407200000|2025-01-09 07:20:00|8276.4|8268.4|8280.1|8272.1|8282.4|8274.4|8275.9|8267.9|0
1736407500000|2025-01-09 07:25:00|8280.4|8272.4|8276.6|8268.6|8281.4|8273.4|8274.6|8266.6|0
1736407800000|2025-01-09 07:30:00|8276.9|8268.9|8274.6|8266.6|8278.4|8270.4|8273.1|8265.1|0
1736408100000|2025-01-09 07:35:00|8274.9|8266.9|8274.6|8266.6|8275.1|8267.1|8270.6|8262.6|0
1736408400000|2025-01-09 07:40:00|8274.1|8266.1|8277.4|8269.4|8277.6|8269.6|8271.9|8263.9|0
1736408700000|2025-01-09 07:45:00|8278.1|8270.1|8271.1|8263.1|8278.1|8270.1|8269.6|8261.6|0
1736409000000|2025-01-09 07:50:00|8271.4|8263.4|8264.4|8256.4|8272.1|8264.1|8263.4|8255.4|0
1736409300000|2025-01-09 07:55:00|8263.9|8255.9|8256.6|8248.6|8266.9|8258.9|8256.6|8248.6|0
1736409600000|2025-01-09 08:00:00|8257.1|8249.1|8250.6|8242.6|8259.9|8251.9|8249.1|8241.1|0
1736409900000|2025-01-09 08:05:00|8250.4|8242.4|8256.4|8248.4|8257.6|8249.6|8247.1|8239.1|0
1736410200000|2025-01-09 08:10:00|8255.9|8247.9|8266.1|8258.1|8267.6|8259.6|8254.6|8246.6|0
1736410500000|2025-01-09 08:15:00|8265.9|8257.9|8267.4|8259.4|8269.9|8261.9|8264.4|8256.4|0
1736410800000|2025-01-09 08:20:00|8266.6|8258.6|8265.1|8257.1|8267.9|8259.9|8262.4|8254.4|0
1736411100000|2025-01-09 08:25:00|8264.9|8256.9|8274.4|8266.4|8274.9|8266.9|8262.6|8254.6|0
1736411400000|2025-01-09 08:30:00|8274.6|8266.6|8282.4|8274.4|8284.1|8276.1|8274.4|8266.4|0
1736411700000|2025-01-09 08:35:00|8282.1|8274.1|8283.9|8275.9|8288.4|8280.4|8280.6|8272.6|0
1736412000000|2025-01-09 08:40:00|8284.4|8276.4|8295.4|8287.4|8295.7|8287.7|8281.4|8273.4|0
1736412300000|2025-01-09 08:45:00|8295.2|8287.2|8292.4|8284.4|8296.9|8288.9|8291.7|8283.7|0
1736412600000|2025-01-09 08:50:00|8292.2|8284.2|8300.2|8292.2|8300.7|8292.7|8289.9|8281.9|0
1736412900000|2025-01-09 08:55:00|8300.4|8292.4|8305.9|8297.9|8306.2|8298.2|8300.2|8292.2|0
1736413200000|2025-01-09 09:00:00|8307.2|8299.2|8305.4|8297.4|8311.9|8303.9|8304.2|8296.2|0
1736413500000|2025-01-09 09:05:00|8305.2|8297.2|8304.7|8296.7|8308.7|8300.7|8297.7|8289.7|0
1736413800000|2025-01-09 09:10:00|8304.9|8296.9|8309.9|8301.9|8310.9|8302.9|8303.9|8295.9|0
1736414100000|2025-01-09 09:15:00|8309.7|8301.7|8306.7|8298.7|8309.7|8301.7|8305.2|8297.2|0
1736414400000|2025-01-09 09:20:00|8306.9|8298.9|8298.2|8290.2|8307.4|8299.4|8294.9|8286.9|0
1736414700000|2025-01-09 09:25:00|8297.7|8289.7|8293.7|8285.7|8297.7|8289.7|8292.9|8284.9|0
1736415000000|2025-01-09 09:30:00|8292.9|8284.9|8287.7|8279.7|8292.9|8284.9|8283.7|8275.7|0
1736415300000|2025-01-09 09:35:00|8286.9|8278.9|8287.9|8279.9|8289.7|8281.7|8284.4|8276.4|0
1736415600000|2025-01-09 09:40:00|8287.7|8279.7|8290.7|8282.7|8292.2|8284.2|8287.2|8279.2|0
1736415900000|2025-01-09 09:45:00|8289.9|8281.9|8289.9|8281.9|8290.4|8282.4|8287.4|8279.4|0
1736416200000|2025-01-09 09:50:00|8289.7|8281.7|8289.9|8281.9|8292.9|8284.9|8289.7|8281.7|0
1736416500000|2025-01-09 09:55:00|8289.7|8281.7|8289.9|8281.9|8291.7|8283.7|8287.4|8279.4|0
1736416800000|2025-01-09 10:00:00|8289.7|8281.7|8294.7|8286.7|8297.7|8289.7|8289.7|8281.7|0
1736417100000|2025-01-09 10:05:00|8294.9|8286.9|8298.9|8290.9|8301.9|8293.9|8294.9|8286.9|0
1736417400000|2025-01-09 10:10:00|8299.7|8291.7|8300.7|8292.7|8302.4|8294.4|8298.7|8290.7|0
1736417700000|2025-01-09 10:15:00|8300.2|8292.2|8303.9|8295.9|8303.9|8295.9|8299.4|8291.4|0
1736418000000|2025-01-09 10:20:00|8303.7|8295.7|8303.4|8295.4|8306.2|8298.2|8302.2|8294.2|0
1736418300000|2025-01-09 10:25:00|8303.7|8295.7|8305.9|8297.9|8306.4|8298.4|8302.4|8294.4|0
1736418600000|2025-01-09 10:30:00|8305.4|8297.4|8310.4|8302.4|8310.7|8302.7|8305.4|8297.4|0
1736418900000|2025-01-09 10:35:00|8310.7|8302.7|8310.9|8302.9|8312.9|8304.9|8309.2|8301.2|0
1736419200000|2025-01-09 10:40:00|8310.7|8302.7|8308.9|8300.9|8311.4|8303.4|8305.9|8297.9|0
1736419500000|2025-01-09 10:45:00|8308.4|8300.4|8306.4|8298.4|8309.9|8301.9|8306.2|8298.2|0
1736419800000|2025-01-09 10:50:00|8306.7|8298.7|8309.9|8301.9|8310.2|8302.2|8306.7|8298.7|0
1736420100000|2025-01-09 10:55:00|8310.2|8302.2|8306.2|8298.2|8311.9|8303.9|8304.7|8296.7|0
1736420400000|2025-01-09 11:00:00|8305.9|8297.9|8303.9|8295.9|8309.4|8301.4|8303.2|8295.2|0
1736420700000|2025-01-09 11:05:00|8304.4|8296.4|8309.2|8301.2|8310.2|8302.2|8304.4|8296.4|0
1736421000000|2025-01-09 11:10:00|8308.9|8300.9|8307.4|8299.4|8310.4|8302.4|8305.9|8297.9|0
1736421300000|2025-01-09 11:15:00|8306.9|8298.9|8305.4|8297.4|8309.4|8301.4|8305.4|8297.4|0
1736421600000|2025-01-09 11:20:00|8305.2|8297.2|8303.9|8295.9|8305.9|8297.9|8302.7|8294.7|0
1736421900000|2025-01-09 11:25:00|8303.7|8295.7|8301.9|8293.9|8303.9|8295.9|8299.9|8291.9|0
1736422200000|2025-01-09 11:30:00|8301.7|8293.7|8295.7|8287.7|8302.4|8294.4|8295.7|8287.7|0
1736422500000|2025-01-09 11:35:00|8294.9|8286.9|8292.9|8284.9|8295.7|8287.7|8287.7|8279.7|0
1736422800000|2025-01-09 11:40:00|8292.4|8284.4|8293.2|8285.2|8294.7|8286.7|8290.2|8282.2|0
1736423100000|2025-01-09 11:45:00|8293.4|8285.4|8301.9|8293.9|8303.9|8295.9|8293.4|8285.4|0
1736423400000|2025-01-09 11:50:00|8301.7|8293.7|8298.4|8290.4|8303.2|8295.2|8298.2|8290.2|0
1736423700000|2025-01-09 11:55:00|8298.2|8290.2|8299.7|8291.7|8303.2|8295.2|8297.4|8289.4|0
1736424000000|2025-01-09 12:00:00|8300.4|8292.4|8307.7|8299.7|8307.9|8299.9|8300.4|8292.4|0
1736424300000|2025-01-09 12:05:00|8307.2|8299.2|8309.4|8301.4|8309.7|8301.7|8305.2|8297.2|0
1736424600000|2025-01-09 12:10:00|8309.7|8301.7|8310.9|8302.9|8310.9|8302.9|8308.2|8300.2|0
1736424900000|2025-01-09 12:15:00|8310.7|8302.7|8308.4|8300.4|8310.9|8302.9|8307.9|8299.9|0
1736425200000|2025-01-09 12:20:00|8308.2|8300.2|8311.4|8303.4|8311.9|8303.9|8308.2|8300.2|0
1736425500000|2025-01-09 12:25:00|8311.7|8303.7|8313.7|8305.7|8314.7|8306.7|8311.4|8303.4|0
1736425800000|2025-01-09 12:30:00|8313.4|8305.4|8316.7|8308.7|8317.9|8309.9|8313.2|8305.2|0
1736426100000|2025-01-09 12:35:00|8316.2|8308.2|8315.4|8307.4|8317.7|8309.7|8314.4|8306.4|0
1736426400000|2025-01-09 12:40:00|8314.4|8306.4|8317.9|8309.9|8319.4|8311.4|8313.7|8305.7|0
1736426700000|2025-01-09 12:45:00|8317.7|8309.7|8312.7|8304.7|8317.7|8309.7|8311.7|8303.7|0
1736427000000|2025-01-09 12:50:00|8313.2|8305.2|8312.7|8304.7|8315.2|8307.2|8311.7|8303.7|0
1736427300000|2025-01-09 12:55:00|8312.9|8304.9|8312.9|8304.9|8315.2|8307.2|8311.2|8303.2|0
1736427600000|2025-01-09 13:00:00|8313.2|8305.2|8315.2|8307.2|8315.4|8307.4|8310.9|8302.9|0
1736427900000|2025-01-09 13:05:00|8314.9|8306.9|8315.7|8307.7|8317.2|8309.2|8313.7|8305.7|0
1736428200000|2025-01-09 13:10:00|8315.9|8307.9|8312.7|8304.7|8316.2|8308.2|8311.2|8303.2|0
1736428500000|2025-01-09 13:15:00|8312.9|8304.9|8311.2|8303.2|8314.7|8306.7|8310.9|8302.9|0
1736428800000|2025-01-09 13:20:00|8310.9|8302.9|8309.4|8301.4|8312.2|8304.2|8309.2|8301.2|0
1736429100000|2025-01-09 13:25:00|8309.2|8301.2|8309.9|8301.9|8310.9|8302.9|8307.7|8299.7|0
1736429400000|2025-01-09 13:30:00|8309.7|8301.7|8310.2|8302.2|8310.9|8302.9|8307.7|8299.7|0
1736429700000|2025-01-09 13:35:00|8309.9|8301.9|8312.9|8304.9|8312.9|8304.9|8308.7|8300.7|0
1736430000000|2025-01-09 13:40:00|8312.7|8304.7|8314.7|8306.7|8315.2|8307.2|8311.4|8303.4|0
1736430300000|2025-01-09 13:45:00|8315.2|8307.2|8317.7|8309.7|8317.9|8309.9|8311.7|8303.7|0
1736430600000|2025-01-09 13:50:00|8317.9|8309.9|8321.9|8313.9|8322.2|8314.2|8317.7|8309.7|0
1736430900000|2025-01-09 13:55:00|8321.7|8313.7|8322.9|8314.9|8323.7|8315.7|8321.4|8313.4|0
1736431200000|2025-01-09 14:00:00|8322.7|8314.7|8318.7|8310.7|8323.4|8315.4|8317.7|8309.7|0
1736431500000|2025-01-09 14:05:00|8319.2|8311.2|8325.2|8317.2|8326.9|8318.9|8319.2|8311.2|0
1736431800000|2025-01-09 14:10:00|8324.7|8316.7|8323.9|8315.9|8326.9|8318.9|8322.4|8314.4|0
1736432100000|2025-01-09 14:15:00|8324.7|8316.7|8321.2|8313.2|8325.7|8317.7|8319.7|8311.7|0
1736432400000|2025-01-09 14:20:00|8321.4|8313.4|8322.2|8314.2|8324.7|8316.7|8321.2|8313.2|0
1736432700000|2025-01-09 14:25:00|8321.9|8313.9|8325.7|8317.7|8326.4|8318.4|8321.2|8313.2|0
1736433000000|2025-01-09 14:30:00|8325.4|8317.4|8324.9|8316.9|8326.4|8318.4|8324.7|8316.7|0
1736433300000|2025-01-09 14:35:00|8325.2|8317.2|8320.7|8312.7|8326.2|8318.2|8318.7|8310.7|0
1736433600000|2025-01-09 14:40:00|8321.2|8313.2|8320.7|8312.7|8322.7|8314.7|8320.4|8312.4|0
1736433900000|2025-01-09 14:45:00|8320.4|8312.4|8322.7|8314.7|8323.2|8315.2|8320.4|8312.4|0
1736434200000|2025-01-09 14:50:00|8322.2|8314.2|8321.4|8313.4|8324.4|8316.4|8320.4|8312.4|0
1736434500000|2025-01-09 14:55:00|8321.7|8313.7|8318.2|8310.2|8322.2|8314.2|8317.7|8309.7|0
1736434800000|2025-01-09 15:00:00|8318.4|8310.4|8321.2|8313.2|8321.4|8313.4|8317.7|8309.7|0
1736435100000|2025-01-09 15:05:00|8320.9|8312.9|8321.9|8313.9|8323.2|8315.2|8320.2|8312.2|0
1736435400000|2025-01-09 15:10:00|8322.5|8314.5|8321|8313|8322.8|8314.8|8320.8|8312.8|0
1736435700000|2025-01-09 15:15:00|8321.3|8313.3|8317.3|8309.3|8321.8|8313.8|8317|8309|0
1736436000000|2025-01-09 15:20:00|8317.8|8309.8|8313.3|8305.3|8318.3|8310.3|8312.3|8304.3|0
1736436300000|2025-01-09 15:25:00|8313|8305|8312.3|8304.3|8315.5|8307.5|8312.3|8304.3|0
1736436600000|2025-01-09 15:30:00|8312.5|8304.5|8310.8|8302.8|8314|8306|8308|8300|0
1736436900000|2025-01-09 15:35:00|8311|8303|8309.8|8301.8|8313|8305|8308|8300|0
1736437200000|2025-01-09 15:40:00|8310|8302|8311.5|8303.5|8312|8304|8308.8|8300.8|0
1736437500000|2025-01-09 15:45:00|8311.8|8303.8|8311.3|8303.3|8314.8|8306.8|8310.3|8302.3|0
1736437800000|2025-01-09 15:50:00|8311.5|8303.5|8308.8|8300.8|8312.5|8304.5|8308.8|8300.8|0
1736438100000|2025-01-09 15:55:00|8308.5|8300.5|8312.3|8304.3|8314|8306|8308.5|8300.5|0
1736438400000|2025-01-09 16:00:00|8313.3|8305.3|8313.8|8305.8|8314.5|8306.5|8311.3|8303.3|0
1736438700000|2025-01-09 16:05:00|8314|8306|8317.3|8309.3|8318|8310|8314|8306|0
1736439000000|2025-01-09 16:10:00|8317|8309|8317.3|8309.3|8317.8|8309.8|8316.3|8308.3|0
1736439300000|2025-01-09 16:15:00|8317|8309|8317.3|8309.3|8319|8311|8315.8|8307.8|0
1736439600000|2025-01-09 16:20:00|8317.5|8309.5|8319.5|8311.5|8320.8|8312.8|8317.5|8309.5|0
1736439900000|2025-01-09 16:25:00|8319.8|8311.8|8318.5|8310.5|8320.3|8312.3|8317.3|8309.3|0
1736440200000|2025-01-09 16:30:00|8319.5|8311.5|8320|8312|8325.5|8317.5|8318.3|8310.3|0
1736440500000|2025-01-09 16:35:00|8321|8313|8324.8|8316.8|8325.8|8317.8|8320.5|8312.5|0
1736440800000|2025-01-09 16:40:00|8324.5|8316.5|8325.8|8317.8|8326.5|8318.5|8323.3|8315.3|0
1736441100000|2025-01-09 16:45:00|8326.3|8318.3|8327.5|8319.5|8329|8321|8325.8|8317.8|0
1736441400000|2025-01-09 16:50:00|8327.8|8319.8|8329.8|8321.8|8330|8322|8327.5|8319.5|0
1736441700000|2025-01-09 16:55:00|8330|8322|8329.5|8321.5|8331.3|8323.3|8328.8|8320.8|0
1736442000000|2025-01-09 17:00:00|8329.3|8321.3|8327.3|8319.3|8330|8322|8326.8|8318.8|0
1736442300000|2025-01-09 17:05:00|8327|8319|8325|8317|8328.3|8320.3|8324.8|8316.8|0
1736442600000|2025-01-09 17:10:00|8325.3|8317.3|8323.3|8315.3|8325.8|8317.8|8323.3|8315.3|0
1736442900000|2025-01-09 17:15:00|8322.8|8314.8|8325.3|8317.3|8325.3|8317.3|8322.8|8314.8|0
1736443200000|2025-01-09 17:20:00|8325.8|8317.8|8325.5|8317.5|8326.3|8318.3|8325|8317|0
1736443500000|2025-01-09 17:25:00|8325.3|8317.3|8327.3|8319.3|8327.5|8319.5|8325.3|8317.3|0
1736443800000|2025-01-09 17:30:00|8326.8|8318.8|8326|8318|8327.8|8319.8|8325.8|8317.8|0
1736444100000|2025-01-09 17:35:00|8325.8|8317.8|8329.3|8321.3|8329.3|8321.3|8325.8|8317.8|0
1736444400000|2025-01-09 17:40:00|8328.5|8320.5|8328.3|8320.3|8328.8|8320.8|8327.3|8319.3|0
1736444700000|2025-01-09 17:45:00|8328|8320|8328.5|8320.5|8328.8|8320.8|8327.8|8319.8|0
1736445000000|2025-01-09 17:50:00|8328.8|8320.8|8329|8321|8329|8321|8327|8319|0
1736445300000|2025-01-09 17:55:00|8328.8|8320.8|8329.5|8321.5|8330.3|8322.3|8327.8|8319.8|0
1736445600000|2025-01-09 18:00:00|8329.3|8321.3|8329.3|8321.3|8330.3|8322.3|8329|8321|0
1736445900000|2025-01-09 18:05:00|8329.8|8321.8|8330.8|8322.8|8330.8|8322.8|8329.8|8321.8|0
1736446200000|2025-01-09 18:10:00|8330.3|8322.3|8330|8322|8330.8|8322.8|8330|8322|0
1736446500000|2025-01-09 18:15:00|8330.3|8322.3|8331.3|8323.3|8331.3|8323.3|8329.5|8321.5|0
1736446800000|2025-01-09 18:20:00|8331|8323|8330.8|8322.8|8331.3|8323.3|8330.3|8322.3|0
1736447100000|2025-01-09 18:25:00|8330.5|8322.5|8329.5|8321.5|8330.5|8322.5|8329.5|8321.5|0
1736447400000|2025-01-09 18:30:00|8329.3|8321.3|8328.5|8320.5|8329.8|8321.8|8328.5|8320.5|0
1736447700000|2025-01-09 18:35:00|8328.3|8320.3|8328|8320|8328.3|8320.3|8327|8319|0
1736448000000|2025-01-09 18:40:00|8328.5|8320.5|8327.8|8319.8|8328.5|8320.5|8327.3|8319.3|0
1736448300000|2025-01-09 18:45:00|8327.5|8319.5|8328.3|8320.3|8328.3|8320.3|8327.3|8319.3|0
1736448600000|2025-01-09 18:50:00|8327.8|8319.8|8326.3|8318.3|8328.8|8320.8|8326.3|8318.3|0
1736448900000|2025-01-09 18:55:00|8326|8318|8326.8|8318.8|8327|8319|8326|8318|0
1736449200000|2025-01-09 19:00:00|8326.5|8318.5|8326.8|8318.8|8326.8|8318.8|8326.5|8318.5|0
1736449500000|2025-01-09 19:05:00|8326.5|8318.5|8326.3|8318.3|8326.8|8318.8|8326.3|8318.3|0
1736449800000|2025-01-09 19:10:00|8326|8318|8326.8|8318.8|8326.8|8318.8|8326|8318|0
1736450100000|2025-01-09 19:15:00|8326.5|8318.5|8326.5|8318.5|8326.8|8318.8|8326.5|8318.5|0
1736450400000|2025-01-09 19:20:00|8327|8319|8325.3|8317.3|8327|8319|8324.8|8316.8|0
1736450700000|2025-01-09 19:25:00|8324.8|8316.8|8325.8|8317.8|8325.8|8317.8|8324.8|8316.8|0
1736451000000|2025-01-09 19:30:00|8325.5|8317.5|8326.3|8318.3|8326.3|8318.3|8325.5|8317.5|0
1736451300000|2025-01-09 19:35:00|8325.8|8317.8|8325.3|8317.3|8325.8|8317.8|8325.3|8317.3|0
1736451600000|2025-01-09 19:40:00|8325.8|8317.8|8325.3|8317.3|8325.8|8317.8|8325.3|8317.3|0
1736452200000|2025-01-09 19:50:00|8325|8317|8323.8|8315.8|8325|8317|8323.8|8315.8|0
1736452500000|2025-01-09 19:55:00|8323.5|8315.5|8323|8315|8323.8|8315.8|8322.5|8314.5|0
1736452800000|2025-01-09 20:00:00|8323.3|8315.3|8323.3|8315.3|8323.3|8315.3|8322.5|8314.5|0
1736453100000|2025-01-09 20:05:00|8323.5|8315.5|8323.5|8315.5|8323.8|8315.8|8323.5|8315.5|0
1736453400000|2025-01-09 20:10:00|8323.3|8315.3|8323.3|8315.3|8323.3|8315.3|8323.3|8315.3|0
1736453700000|2025-01-09 20:15:00|8323|8315|8324.5|8316.5|8324.5|8316.5|8323|8315|0
1736454000000|2025-01-09 20:20:00|8324.3|8316.3|8319.5|8311.5|8324.3|8316.3|8319.5|8311.5|0
1736454300000|2025-01-09 20:25:00|8319.8|8311.8|8321|8313|8321|8313|8319.5|8311.5|0
1736454600000|2025-01-09 20:30:00|8320.8|8312.8|8320.5|8312.5|8321.8|8313.8|8320.5|8312.5|0
1736454900000|2025-01-09 20:35:00|8320.3|8312.3|8317.8|8309.8|8320.5|8312.5|8317.5|8309.5|0
1736455200000|2025-01-09 20:40:00|8318.3|8310.3|8319|8311|8319.3|8311.3|8318.3|8310.3|0
1736455500000|2025-01-09 20:45:00|8318.5|8310.5|8317|8309|8319|8311|8317|8309|0
1736455800000|2025-01-09 20:50:00|8316.8|8308.8|8315.8|8307.8|8316.8|8308.8|8315.5|8307.5|0
1736456100000|2025-01-09 20:55:00|8315.5|8307.5|8317.5|8309.5|8317.8|8309.8|8315.5|8307.5|0
1736457300000|2025-01-09 21:15:00|8319.2|8311.2|8319.2|8311.2|8319.2|8311.2|8319.2|8311.2|0
1736457600000|2025-01-09 21:20:00|8319.1|8311.1|8319.1|8311.1|8319.1|8311.1|8319.1|8311.1|0
1736459700000|2025-01-09 21:55:00|8319.2|8311.2|8319.2|8311.2|8319.2|8311.2|8319.2|8311.2|0
1736461200000|2025-01-09 22:20:00|8319.4|8311.4|8319.4|8311.4|8319.4|8311.4|8319.4|8311.4|0
1736463000000|2025-01-09 22:50:00|8319.5|8311.5|8319.5|8311.5|8319.5|8311.5|8319.5|8311.5|0
1736463600000|2025-01-09 23:00:00|8318|8310|8315.2|8307.2|8319.2|8311.2|8315.1|8307.1|0
1736463900000|2025-01-09 23:05:00|8315.3|8307.3|8317.8|8309.8|8319.4|8311.4|8314|8306|0
1736464200000|2025-01-09 23:10:00|8317.9|8309.9|8316.2|8308.2|8318.4|8310.4|8315.6|8307.6|0
1736464500000|2025-01-09 23:15:00|8316|8308|8313.4|8305.4|8316|8308|8313.3|8305.3|0
1736464800000|2025-01-09 23:20:00|8313.3|8305.3|8315.4|8307.4|8315.7|8307.7|8311.6|8303.6|0
1736465100000|2025-01-09 23:25:00|8315.5|8307.5|8314.1|8306.1|8316.5|8308.5|8313.9|8305.9|0
1736465400000|2025-01-09 23:30:00|8314.6|8306.6|8312|8304|8314.6|8306.6|8311.1|8303.1|0
1736465700000|2025-01-09 23:35:00|8312.2|8304.2|8309.5|8301.5|8312.9|8304.9|8308.2|8300.2|0
1736466000000|2025-01-09 23:40:00|8309.4|8301.4|8311.3|8303.3|8311.8|8303.8|8309.3|8301.3|0
1736466300000|2025-01-09 23:45:00|8311.4|8303.4|8313|8305|8313.5|8305.5|8309.7|8301.7|0
1736466600000|2025-01-09 23:50:00|8313.1|8305.1|8311.7|8303.7|8314|8306|8311.4|8303.4|0
1736466900000|2025-01-09 23:55:00|8311.8|8303.8|8312.5|8304.5|8313|8305|8311.8|8303.8|0
1736467200000|2025-01-10 00:00:00|8312.7|8304.7|8312.6|8304.6|8313.8|8305.8|8312.1|8304.1|0
1736467500000|2025-01-10 00:05:00|8312.7|8304.7|8311.4|8303.4|8314|8306|8310.8|8302.8|0
1736467800000|2025-01-10 00:10:00|8311.5|8303.5|8311.6|8303.6|8315.6|8307.6|8311.5|8303.5|0
1736468100000|2025-01-10 00:15:00|8311.7|8303.7|8303.8|8295.8|8312.6|8304.6|8303.8|8295.8|0
1736468400000|2025-01-10 00:20:00|8303.9|8295.9|8305.7|8297.7|8307.3|8299.3|8303.9|8295.9|0
1736468700000|2025-01-10 00:25:00|8305.8|8297.8|8306.6|8298.6|8309.4|8301.4|8305.7|8297.7|0
1736469000000|2025-01-10 00:30:00|8306.7|8298.7|8308.5|8300.5|8308.6|8300.6|8305.6|8297.6|0
1736469300000|2025-01-10 00:35:00|8308.4|8300.4|8309.9|8301.9|8310.9|8302.9|8308.4|8300.4|0
1736469600000|2025-01-10 00:40:00|8309.8|8301.8|8309.5|8301.5|8309.9|8301.9|8308.5|8300.5|0
1736469900000|2025-01-10 00:45:00|8310.2|8302.2|8308.9|8300.9|8312.7|8304.7|8308.9|8300.9|0
1736470200000|2025-01-10 00:50:00|8309|8301|8311.3|8303.3|8312.9|8304.9|8309|8301|0
1736470500000|2025-01-10 00:55:00|8311.2|8303.2|8306.1|8298.1|8317.2|8309.2|8306.1|8298.1|0
1736470800000|2025-01-10 01:00:00|8306.3|8298.3|8296|8288|8306.5|8298.5|8291.3|8283.3|0
1736471100000|2025-01-10 01:05:00|8296.3|8288.3|8301|8293|8301|8293|8296|8288|0
1736471400000|2025-01-10 01:10:00|8300.3|8292.3|8302.3|8294.3|8302.3|8294.3|8299|8291|0
1736471700000|2025-01-10 01:15:00|8302|8294|8304|8296|8304.3|8296.3|8300.5|8292.5|0
1736472000000|2025-01-10 01:20:00|8304.3|8296.3|8305.5|8297.5|8306.3|8298.3|8304|8296|0
1736472300000|2025-01-10 01:25:00|8306|8298|8306|8298|8306.3|8298.3|8305|8297|0
1736472600000|2025-01-10 01:30:00|8305.8|8297.8|8307.4|8299.4|8308.6|8300.6|8305.3|8297.3|0
1736472900000|2025-01-10 01:35:00|8307.1|8299.1|8305.4|8297.4|8307.1|8299.1|8303.4|8295.4|0
1736473200000|2025-01-10 01:40:00|8305.6|8297.6|8303.6|8295.6|8307.4|8299.4|8303.1|8295.1|0
1736473500000|2025-01-10 01:45:00|8303.9|8295.9|8301.6|8293.6|8304.4|8296.4|8301.4|8293.4|0
1736473800000|2025-01-10 01:50:00|8301.4|8293.4|8303.4|8295.4|8304.9|8296.9|8301.1|8293.1|0
1736474100000|2025-01-10 01:55:00|8303.1|8295.1|8303.6|8295.6|8303.6|8295.6|8302.1|8294.1|0
1736474400000|2025-01-10 02:00:00|8303.9|8295.9|8301.1|8293.1|8304.1|8296.1|8299.9|8291.9|0
1736474700000|2025-01-10 02:05:00|8300.9|8292.9|8300.4|8292.4|8302.4|8294.4|8300.1|8292.1|0
1736475000000|2025-01-10 02:10:00|8300.6|8292.6|8302.1|8294.1|8302.4|8294.4|8300.6|8292.6|0
1736475300000|2025-01-10 02:15:00|8301.4|8293.4|8304.1|8296.1|8304.1|8296.1|8300.9|8292.9|0
1736475600000|2025-01-10 02:20:00|8304.4|8296.4|8306.4|8298.4|8306.4|8298.4|8304.4|8296.4|0
1736475900000|2025-01-10 02:25:00|8307.4|8299.4|8311.1|8303.1|8311.1|8303.1|8306.9|8298.9|0
1736476200000|2025-01-10 02:30:00|8311.6|8303.6|8310.6|8302.6|8312.6|8304.6|8310.6|8302.6|0
1736476500000|2025-01-10 02:35:00|8310.4|8302.4|8307.6|8299.6|8310.6|8302.6|8307.1|8299.1|0
1736476800000|2025-01-10 02:40:00|8307.4|8299.4|8309.1|8301.1|8310.4|8302.4|8307.4|8299.4|0
1736477100000|2025-01-10 02:45:00|8308.9|8300.9|8308.9|8300.9|8308.9|8300.9|8307.9|8299.9|0
1736477400000|2025-01-10 02:50:00|8309.4|8301.4|8310.1|8302.1|8311.1|8303.1|8309.1|8301.1|0
1736477700000|2025-01-10 02:55:00|8310.4|8302.4|8311.1|8303.1|8311.4|8303.4|8310.4|8302.4|0
1736478000000|2025-01-10 03:00:00|8310.9|8302.9|8311.4|8303.4|8312.4|8304.4|8310.1|8302.1|0
1736478300000|2025-01-10 03:05:00|8310.9|8302.9|8311.6|8303.6|8311.6|8303.6|8310.6|8302.6|0
1736478600000|2025-01-10 03:10:00|8311.4|8303.4|8313.1|8305.1|8313.6|8305.6|8311.4|8303.4|0
1736478900000|2025-01-10 03:15:00|8312.6|8304.6|8311.4|8303.4|8312.9|8304.9|8311.1|8303.1|0
1736479200000|2025-01-10 03:20:00|8311.1|8303.1|8311.6|8303.6|8312.1|8304.1|8310.9|8302.9|0
1736479500000|2025-01-10 03:25:00|8311.4|8303.4|8309.1|8301.1|8311.4|8303.4|8308.4|8300.4|0
1736479800000|2025-01-10 03:30:00|8309.4|8301.4|8309.9|8301.9|8311.1|8303.1|8309.1|8301.1|0
1736480100000|2025-01-10 03:35:00|8309.6|8301.6|8308.6|8300.6|8309.9|8301.9|8308.4|8300.4|0
1736480400000|2025-01-10 03:40:00|8308.9|8300.9|8312.6|8304.6|8312.6|8304.6|8308.9|8300.9|0
1736480700000|2025-01-10 03:45:00|8312.4|8304.4|8310.6|8302.6|8312.4|8304.4|8309.6|8301.6|0
1736481000000|2025-01-10 03:50:00|8310.9|8302.9|8312.6|8304.6|8312.6|8304.6|8310.9|8302.9|0
1736481300000|2025-01-10 03:55:00|8312.4|8304.4|8311.6|8303.6|8312.4|8304.4|8310.9|8302.9|0
1736481600000|2025-01-10 04:00:00|8311.9|8303.9|8311.1|8303.1|8312.6|8304.6|8310.4|8302.4|0
1736481900000|2025-01-10 04:05:00|8311.4|8303.4|8309.6|8301.6|8311.6|8303.6|8308.9|8300.9|0
1736482200000|2025-01-10 04:10:00|8310.4|8302.4|8313.1|8305.1|8313.6|8305.6|8310.4|8302.4|0
1736482500000|2025-01-10 04:15:00|8312.9|8304.9|8313.4|8305.4|8314.9|8306.9|8312.4|8304.4|0
1736482800000|2025-01-10 04:20:00|8313.6|8305.6|8313.4|8305.4|8313.9|8305.9|8313.1|8305.1|0
1736483100000|2025-01-10 04:25:00|8313.1|8305.1|8310.6|8302.6|8313.4|8305.4|8310.6|8302.6|0
1736483400000|2025-01-10 04:30:00|8310.4|8302.4|8311.1|8303.1|8312.9|8304.9|8310.4|8302.4|0
1736483700000|2025-01-10 04:35:00|8310.9|8302.9|8310.6|8302.6|8310.9|8302.9|8309.4|8301.4|0
1736484000000|2025-01-10 04:40:00|8310.1|8302.1|8312.1|8304.1|8312.1|8304.1|8309.9|8301.9|0
1736484300000|2025-01-10 04:45:00|8311.9|8303.9|8311.6|8303.6|8311.9|8303.9|8310.4|8302.4|0
1736484600000|2025-01-10 04:50:00|8312.4|8304.4|8314.6|8306.6|8314.9|8306.9|8311.1|8303.1|0
1736484900000|2025-01-10 04:55:00|8313.9|8305.9|8313.4|8305.4|8314.1|8306.1|8312.1|8304.1|0
1736485200000|2025-01-10 05:00:00|8314.1|8306.1|8311.9|8303.9|8314.9|8306.9|8311.1|8303.1|0
1736485500000|2025-01-10 05:05:00|8311.6|8303.6|8315.1|8307.1|8315.1|8307.1|8311.6|8303.6|0
1736485800000|2025-01-10 05:10:00|8314.9|8306.9|8313.6|8305.6|8315.4|8307.4|8313.1|8305.1|0
1736486100000|2025-01-10 05:15:00|8313.4|8305.4|8316.1|8308.1|8316.4|8308.4|8312.9|8304.9|0
1736486400000|2025-01-10 05:20:00|8315.9|8307.9|8316.4|8308.4|8316.4|8308.4|8315.6|8307.6|0
1736486700000|2025-01-10 05:25:00|8316.1|8308.1|8318.1|8310.1|8318.4|8310.4|8315.9|8307.9|0
1736487000000|2025-01-10 05:30:00|8317.9|8309.9|8320.1|8312.1|8320.4|8312.4|8317.4|8309.4|0
1736487300000|2025-01-10 05:35:00|8320.4|8312.4|8320.1|8312.1|8320.4|8312.4|8319.1|8311.1|0
1736487600000|2025-01-10 05:40:00|8320.4|8312.4|8321.1|8313.1|8321.1|8313.1|8320.1|8312.1|0
1736487900000|2025-01-10 05:45:00|8320.9|8312.9|8322.1|8314.1|8322.4|8314.4|8320.6|8312.6|0
1736488200000|2025-01-10 05:50:00|8322.6|8314.6|8323.4|8315.4|8323.6|8315.6|8322.6|8314.6|0
1736488500000|2025-01-10 05:55:00|8322.9|8314.9|8323.6|8315.6|8323.6|8315.6|8321.9|8313.9|0
1736488800000|2025-01-10 06:00:00|8323.4|8315.4|8322.4|8314.4|8323.4|8315.4|8322.4|8314.4|0
1736489100000|2025-01-10 06:05:00|8322.6|8314.6|8318.1|8310.1|8322.9|8314.9|8318.1|8310.1|0
1736489400000|2025-01-10 06:10:00|8318.4|8310.4|8316.6|8308.6|8318.4|8310.4|8315.6|8307.6|0
1736489700000|2025-01-10 06:15:00|8316.9|8308.9|8317.4|8309.4|8318.4|8310.4|8316.6|8308.6|0
1736490000000|2025-01-10 06:20:00|8317.1|8309.1|8316.6|8308.6|8317.6|8309.6|8316.4|8308.4|0
1736490300000|2025-01-10 06:25:00|8316.1|8308.1|8315.4|8307.4|8316.4|8308.4|8314.9|8306.9|0
1736490600000|2025-01-10 06:30:00|8315.1|8307.1|8317.6|8309.6|8318.9|8310.9|8315.1|8307.1|0
1736490900000|2025-01-10 06:35:00|8317.9|8309.9|8316.1|8308.1|8317.9|8309.9|8316.1|8308.1|0
1736491200000|2025-01-10 06:40:00|8315.9|8307.9|8316.6|8308.6|8316.9|8308.9|8315.9|8307.9|0
1736491500000|2025-01-10 06:45:00|8316.9|8308.9|8316.1|8308.1|8318.4|8310.4|8314.4|8306.4|0
1736491800000|2025-01-10 06:50:00|8315.4|8307.4|8315.6|8307.6|8315.9|8307.9|8313.4|8305.4|0
1736492100000|2025-01-10 06:55:00|8315.9|8307.9|8315.9|8307.9|8316.1|8308.1|8314.6|8306.6|0
1736492400000|2025-01-10 07:00:00|8316.1|8308.1|8313.6|8305.6|8319.1|8311.1|8313.6|8305.6|0
1736492700000|2025-01-10 07:05:00|8312.9|8304.9|8311.1|8303.1|8314.1|8306.1|8310.4|8302.4|0
1736493000000|2025-01-10 07:10:00|8310.4|8302.4|8312.1|8304.1|8312.1|8304.1|8309.9|8301.9|0
1736493300000|2025-01-10 07:15:00|8311.4|8303.4|8308.1|8300.1|8312.4|8304.4|8307.4|8299.4|0
1736493600000|2025-01-10 07:20:00|8307.9|8299.9|8305.9|8297.9|8308.6|8300.6|8304.6|8296.6|0
1736493900000|2025-01-10 07:25:00|8304.9|8296.9|8304.6|8296.6|8305.4|8297.4|8303.6|8295.6|0
1736494200000|2025-01-10 07:30:00|8304.4|8296.4|8304.4|8296.4|8307.4|8299.4|8304.1|8296.1|0
1736494500000|2025-01-10 07:35:00|8304.6|8296.6|8308.6|8300.6|8308.6|8300.6|8304.4|8296.4|0
1736494800000|2025-01-10 07:40:00|8308.4|8300.4|8305.6|8297.6|8309.6|8301.6|8304.9|8296.9|0
1736495100000|2025-01-10 07:45:00|8305.4|8297.4|8303.6|8295.6|8305.4|8297.4|8301.9|8293.9|0
1736495400000|2025-01-10 07:50:00|8303.4|8295.4|8306.4|8298.4|8306.9|8298.9|8303.1|8295.1|0
1736495700000|2025-01-10 07:55:00|8306.1|8298.1|8310.6|8302.6|8310.6|8302.6|8305.4|8297.4|0
1736496000000|2025-01-10 08:00:00|8308.1|8300.1|8309.9|8301.9|8315.6|8307.6|8306.6|8298.6|0
1736496300000|2025-01-10 08:05:00|8309.6|8301.6|8311.9|8303.9|8313.9|8305.9|8305.9|8297.9|0
1736496600000|2025-01-10 08:10:00|8312.1|8304.1|8314.9|8306.9|8316.4|8308.4|8311.6|8303.6|0
1736496900000|2025-01-10 08:15:00|8314.6|8306.6|8318.9|8310.9|8321.1|8313.1|8313.4|8305.4|0
1736497200000|2025-01-10 08:20:00|8319.1|8311.1|8323.1|8315.1|8323.4|8315.4|8318.6|8310.6|0
1736497500000|2025-01-10 08:25:00|8323.4|8315.4|8321.1|8313.1|8324.9|8316.9|8319.4|8311.4|0
1736497800000|2025-01-10 08:30:00|8320.9|8312.9|8329.4|8321.4|8329.4|8321.4|8318.4|8310.4|0
1736498100000|2025-01-10 08:35:00|8329.1|8321.1|8328.9|8320.9|8330.4|8322.4|8327.1|8319.1|0
1736498400000|2025-01-10 08:40:00|8329.1|8321.1|8324.9|8316.9|8329.9|8321.9|8324.9|8316.9|0
1736498700000|2025-01-10 08:45:00|8324.6|8316.6|8322.6|8314.6|8325.4|8317.4|8321.9|8313.9|0
1736499000000|2025-01-10 08:50:00|8322.9|8314.9|8326.1|8318.1|8327.1|8319.1|8321.4|8313.4|0
1736499300000|2025-01-10 08:55:00|8326.4|8318.4|8324.4|8316.4|8329.1|8321.1|8323.9|8315.9|0
1736499600000|2025-01-10 09:00:00|8325.1|8317.1|8321.1|8313.1|8325.9|8317.9|8318.4|8310.4|0
1736499900000|2025-01-10 09:05:00|8321.4|8313.4|8318.6|8310.6|8323.6|8315.6|8317.1|8309.1|0
1736500200000|2025-01-10 09:10:00|8318.9|8310.9|8320.1|8312.1|8320.4|8312.4|8316.9|8308.9|0
1736500500000|2025-01-10 09:15:00|8319.9|8311.9|8313.1|8305.1|8319.9|8311.9|8312.9|8304.9|0
1736500800000|2025-01-10 09:20:00|8313.4|8305.4|8311.9|8303.9|8314.6|8306.6|8308.1|8300.1|0
1736501100000|2025-01-10 09:25:00|8311.4|8303.4|8313.9|8305.9|8317.1|8309.1|8311.4|8303.4|0
1736501400000|2025-01-10 09:30:00|8314.1|8306.1|8309.6|8301.6|8316.1|8308.1|8309.1|8301.1|0
1736501700000|2025-01-10 09:35:00|8310.4|8302.4|8307.6|8299.6|8311.4|8303.4|8305.4|8297.4|0
1736502000000|2025-01-10 09:40:00|8307.9|8299.9|8303.4|8295.4|8309.9|8301.9|8302.9|8294.9|0
1736502300000|2025-01-10 09:45:00|8303.6|8295.6|8305.4|8297.4|8305.9|8297.9|8301.4|8293.4|0
1736502600000|2025-01-10 09:50:00|8305.1|8297.1|8303.4|8295.4|8305.1|8297.1|8300.6|8292.6|0
1736502900000|2025-01-10 09:55:00|8303.6|8295.6|8299.6|8291.6|8304.4|8296.4|8297.9|8289.9|0
1736503200000|2025-01-10 10:00:00|8300.4|8292.4|8307.4|8299.4|8307.9|8299.9|8298.1|8290.1|0
1736503500000|2025-01-10 10:05:00|8307.6|8299.6|8303.1|8295.1|8309.6|8301.6|8303.1|8295.1|0
1736503800000|2025-01-10 10:10:00|8303.4|8295.4|8299.6|8291.6|8304.9|8296.9|8299.4|8291.4|0
1736504100000|2025-01-10 10:15:00|8299.9|8291.9|8298.9|8290.9|8301.1|8293.1|8297.9|8289.9|0
1736504400000|2025-01-10 10:20:00|8299.1|8291.1|8303.1|8295.1|8303.6|8295.6|8298.6|8290.6|0
1736504700000|2025-01-10 10:25:00|8303.4|8295.4|8307.1|8299.1|8308.4|8300.4|8302.9|8294.9|0
1736505000000|2025-01-10 10:30:00|8307.4|8299.4|8301.4|8293.4|8308.1|8300.1|8300.4|8292.4|0
1736505300000|2025-01-10 10:35:00|8301.1|8293.1|8306.4|8298.4|8307.6|8299.6|8300.6|8292.6|0
1736505600000|2025-01-10 10:40:00|8305.9|8297.9|8307.6|8299.6|8308.6|8300.6|8305.4|8297.4|0
1736505900000|2025-01-10 10:45:00|8307.9|8299.9|8306.6|8298.6|8308.1|8300.1|8304.4|8296.4|0
1736506200000|2025-01-10 10:50:00|8305.9|8297.9|8303.9|8295.9|8307.6|8299.6|8303.1|8295.1|0
1736506500000|2025-01-10 10:55:00|8304.1|8296.1|8301.1|8293.1|8304.4|8296.4|8301.1|8293.1|0
1736506800000|2025-01-10 11:00:00|8301.4|8293.4|8302.1|8294.1|8303.6|8295.6|8301.4|8293.4|0
1736507100000|2025-01-10 11:05:00|8301.9|8293.9|8305.6|8297.6|8305.6|8297.6|8299.9|8291.9|0
1736507400000|2025-01-10 11:10:00|8305.4|8297.4|8305.9|8297.9|8308.6|8300.6|8305.4|8297.4|0
1736507700000|2025-01-10 11:15:00|8306.1|8298.1|8306.1|8298.1|8307.9|8299.9|8304.9|8296.9|0
1736508000000|2025-01-10 11:20:00|8306.4|8298.4|8301.9|8293.9|8307.1|8299.1|8301.9|8293.9|0
1736508300000|2025-01-10 11:25:00|8302.1|8294.1|8301.4|8293.4|8302.9|8294.9|8299.1|8291.1|0
1736508600000|2025-01-10 11:30:00|8300.6|8292.6|8298.6|8290.6|8301.4|8293.4|8297.1|8289.1|0
1736508900000|2025-01-10 11:35:00|8298.4|8290.4|8294.4|8286.4|8299.9|8291.9|8294.1|8286.1|0
1736509200000|2025-01-10 11:40:00|8294.1|8286.1|8289.9|8281.9|8295.1|8287.1|8289.4|8281.4|0
1736509500000|2025-01-10 11:45:00|8290.4|8282.4|8286.6|8278.6|8290.9|8282.9|8284.9|8276.9|0
1736509800000|2025-01-10 11:50:00|8286.4|8278.4|8287.4|8279.4|8290.9|8282.9|8286.4|8278.4|0
1736510100000|2025-01-10 11:55:00|8286.9|8278.9|8287.6|8279.6|8289.1|8281.1|8286.1|8278.1|0
1736510400000|2025-01-10 12:00:00|8288.9|8280.9|8293.4|8285.4|8294.4|8286.4|8288.1|8280.1|0
1736510700000|2025-01-10 12:05:00|8292.9|8284.9|8294.1|8286.1|8295.6|8287.6|8290.9|8282.9|0
1736511000000|2025-01-10 12:10:00|8294.4|8286.4|8288.6|8280.6|8295.9|8287.9|8288.6|8280.6|0
1736511300000|2025-01-10 12:15:00|8288.9|8280.9|8289.1|8281.1|8292.1|8284.1|8287.4|8279.4|0
1736511600000|2025-01-10 12:20:00|8288.9|8280.9|8289.1|8281.1|8292.6|8284.6|8288.9|8280.9|0
1736511900000|2025-01-10 12:25:00|8288.9|8280.9|8285.4|8277.4|8289.9|8281.9|8284.4|8276.4|0
1736512200000|2025-01-10 12:30:00|8284.9|8276.9|8285.9|8277.9|8287.6|8279.6|8283.6|8275.6|0
1736512500000|2025-01-10 12:35:00|8286.4|8278.4|8285.4|8277.4|8286.9|8278.9|8281.9|8273.9|0
1736512800000|2025-01-10 12:40:00|8285.1|8277.1|8283.9|8275.9|8288.4|8280.4|8283.9|8275.9|0
1736513100000|2025-01-10 12:45:00|8283.4|8275.4|8283.9|8275.9|8284.6|8276.6|8281.1|8273.1|0
1736513400000|2025-01-10 12:50:00|8283.6|8275.6|8286.1|8278.1|8287.4|8279.4|8282.4|8274.4|0
1736513700000|2025-01-10 12:55:00|8286.4|8278.4|8287.1|8279.1|8288.4|8280.4|8285.4|8277.4|0
1736514000000|2025-01-10 13:00:00|8286.9|8278.9|8280.1|8272.1|8286.9|8278.9|8279.4|8271.4|0
1736514300000|2025-01-10 13:05:00|8279.9|8271.9|8279.9|8271.9|8281.6|8273.6|8278.9|8270.9|0
1736514600000|2025-01-10 13:10:00|8279.6|8271.6|8280.6|8272.6|8280.9|8272.9|8276.4|8268.4|0
1736514900000|2025-01-10 13:15:00|8280.4|8272.4|8286.4|8278.4|8286.4|8278.4|8280.4|8272.4|0
1736515200000|2025-01-10 13:20:00|8285.9|8277.9|8286.6|8278.6|8286.9|8278.9|8283.1|8275.1|0
1736515500000|2025-01-10 13:25:00|8286.9|8278.9|8287.9|8279.9|8288.9|8280.9|8286.6|8278.6|0
1736515800000|2025-01-10 13:30:00|8286.6|8278.6|8269.6|8261.6|8286.6|8278.6|8267.1|8259.1|0
1736516100000|2025-01-10 13:35:00|8269.1|8261.1|8277.6|8269.6|8278.4|8270.4|8269.1|8261.1|0
1736516400000|2025-01-10 13:40:00|8277.9|8269.9|8281.1|8273.1|8282.6|8274.6|8276.6|8268.6|0
1736516700000|2025-01-10 13:45:00|8280.9|8272.9|8280.6|8272.6|8284.9|8276.9|8277.1|8269.1|0
1736517000000|2025-01-10 13:50:00|8280.1|8272.1|8282.4|8274.4|8283.9|8275.9|8274.1|8266.1|0
1736517300000|2025-01-10 13:55:00|8282.6|8274.6|8282.6|8274.6|8286.1|8278.1|8281.1|8273.1|0
1736517600000|2025-01-10 14:00:00|8282.4|8274.4|8293.6|8285.6|8293.6|8285.6|8281.1|8273.1|0
1736517900000|2025-01-10 14:05:00|8293.9|8285.9|8296.1|8288.1|8296.4|8288.4|8290.9|8282.9|0
1736518200000|2025-01-10 14:10:00|8296.6|8288.6|8298.9|8290.9|8299.4|8291.4|8295.6|8287.6|0
1736518500000|2025-01-10 14:15:00|8298.6|8290.6|8299.6|8291.6|8304.9|8296.9|8298.6|8290.6|0
1736518800000|2025-01-10 14:20:00|8300.9|8292.9|8298.1|8290.1|8303.4|8295.4|8296.1|8288.1|0
1736519100000|2025-01-10 14:25:00|8297.1|8289.1|8305.4|8297.4|8305.9|8297.9|8296.4|8288.4|0
1736519400000|2025-01-10 14:30:00|8305.6|8297.6|8306.1|8298.1|8308.9|8300.9|8300.9|8292.9|0
1736519700000|2025-01-10 14:35:00|8306.4|8298.4|8291.9|8283.9|8306.4|8298.4|8289.1|8281.1|0
1736520000000|2025-01-10 14:40:00|8292.1|8284.1|8292.9|8284.9|8299.1|8291.1|8290.4|8282.4|0
1736520300000|2025-01-10 14:45:00|8293.6|8285.6|8286.4|8278.4|8294.6|8286.6|8286.1|8278.1|0
1736520600000|2025-01-10 14:50:00|8286.6|8278.6|8285.6|8277.6|8293.4|8285.4|8285.1|8277.1|0
1736520900000|2025-01-10 14:55:00|8285.4|8277.4|8283.1|8275.1|8287.6|8279.6|8281.1|8273.1|0
1736521200000|2025-01-10 15:00:00|8282.4|8274.4|8270.1|8262.1|8282.4|8274.4|8261.6|8253.6|0
1736521500000|2025-01-10 15:05:00|8271.1|8263.1|8261.6|8253.6|8273.6|8265.6|8260.9|8252.9|0
1736521800000|2025-01-10 15:10:00|8261.9|8253.9|8267.6|8259.6|8269.4|8261.4|8261.9|8253.9|0
1736522100000|2025-01-10 15:15:00|8267.4|8259.4|8266.6|8258.6|8272.9|8264.9|8265.9|8257.9|0
1736522400000|2025-01-10 15:20:00|8266.9|8258.9|8267.6|8259.6|8270.6|8262.6|8263.4|8255.4|0
1736522700000|2025-01-10 15:25:00|8267.4|8259.4|8266.9|8258.9|8267.4|8259.4|8260.4|8252.4|0
1736523000000|2025-01-10 15:30:00|8267.4|8259.4|8272.6|8264.6|8276.6|8268.6|8264.1|8256.1|0
1736523300000|2025-01-10 15:35:00|8272.4|8264.4|8270.6|8262.6|8274.9|8266.9|8269.4|8261.4|0
1736523600000|2025-01-10 15:40:00|8270.4|8262.4|8266.4|8258.4|8270.4|8262.4|8264.4|8256.4|0
1736523900000|2025-01-10 15:45:00|8267.1|8259.1|8270.6|8262.6|8272.9|8264.9|8264.9|8256.9|0
1736524200000|2025-01-10 15:50:00|8270.4|8262.4|8263.9|8255.9|8270.6|8262.6|8261.6|8253.6|0
1736524500000|2025-01-10 15:55:00|8263.6|8255.6|8258.4|8250.4|8264.4|8256.4|8258.1|8250.1|0
1736524800000|2025-01-10 16:00:00|8258.1|8250.1|8253.4|8245.4|8259.1|8251.1|8252.9|8244.9|0
1736525100000|2025-01-10 16:05:00|8253.6|8245.6|8253.4|8245.4|8256.9|8248.9|8250.9|8242.9|0
1736525400000|2025-01-10 16:10:00|8252.9|8244.9|8256.1|8248.1|8258.9|8250.9|8252.1|8244.1|0
1736525700000|2025-01-10 16:15:00|8256.4|8248.4|8254.6|8246.6|8259.6|8251.6|8254.4|8246.4|0
1736526000000|2025-01-10 16:20:00|8254.9|8246.9|8253.4|8245.4|8258.6|8250.6|8251.9|8243.9|0
1736526300000|2025-01-10 16:25:00|8253.9|8245.9|8255.9|8247.9|8256.9|8248.9|8249.4|8241.4|0
1736526600000|2025-01-10 16:30:00|8255.6|8247.6|8252.9|8244.9|8255.9|8247.9|8249.9|8241.9|0
1736526900000|2025-01-10 16:35:00|8253.1|8245.1|8254.4|8246.4|8255.1|8247.1|8248.4|8240.4|0
1736527200000|2025-01-10 16:40:00|8254.9|8246.9|8262.4|8254.4|8262.9|8254.9|8254.9|8246.9|0
1736527500000|2025-01-10 16:45:00|8261.4|8253.4|8261.4|8253.4|8261.9|8253.9|8257.1|8249.1|0
1736527800000|2025-01-10 16:50:00|8261.1|8253.1|8259.6|8251.6|8264.9|8256.9|8259.4|8251.4|0
1736528100000|2025-01-10 16:55:00|8259.4|8251.4|8251.1|8243.1|8260.1|8252.1|8250.6|8242.6|0
1736528400000|2025-01-10 17:00:00|8251.4|8243.4|8251.6|8243.6|8253.4|8245.4|8249.9|8241.9|0
1736528700000|2025-01-10 17:05:00|8251.4|8243.4|8248.6|8240.6|8251.9|8243.9|8247.4|8239.4|0
1736529000000|2025-01-10 17:10:00|8248.9|8240.9|8247.4|8239.4|8249.4|8241.4|8245.6|8237.6|0
1736529300000|2025-01-10 17:15:00|8246.9|8238.9|8250.4|8242.4|8250.9|8242.9|8244.4|8236.4|0
1736529600000|2025-01-10 17:20:00|8250.9|8242.9|8252.4|8244.4|8252.9|8244.9|8248.6|8240.6|0
1736529900000|2025-01-10 17:25:00|8252.1|8244.1|8254.4|8246.4|8256.4|8248.4|8251.4|8243.4|0
1736530200000|2025-01-10 17:30:00|8253.9|8245.9|8258.1|8250.1|8258.9|8250.9|8253.4|8245.4|0
1736530500000|2025-01-10 17:35:00|8257.9|8249.9|8258.9|8250.9|8259.6|8251.6|8254.6|8246.6|0
1736530800000|2025-01-10 17:40:00|8258.4|8250.4|8259.9|8251.9|8261.4|8253.4|8257.9|8249.9|0
1736531100000|2025-01-10 17:45:00|8259.6|8251.6|8261.9|8253.9|8263.4|8255.4|8258.1|8250.1|0
1736531400000|2025-01-10 17:50:00|8261.6|8253.6|8263.1|8255.1|8263.1|8255.1|8260.4|8252.4|0
1736531700000|2025-01-10 17:55:00|8263.4|8255.4|8268.6|8260.6|8269.4|8261.4|8262.1|8254.1|0
1736532000000|2025-01-10 18:00:00|8268.1|8260.1|8266.9|8258.9|8269.9|8261.9|8264.9|8256.9|0
1736532300000|2025-01-10 18:05:00|8267.1|8259.1|8271.1|8263.1|8272.4|8264.4|8266.6|8258.6|0
1736532600000|2025-01-10 18:10:00|8270.6|8262.6|8272.9|8264.9|8272.9|8264.9|8270.6|8262.6|0
1736532900000|2025-01-10 18:15:00|8272.4|8264.4|8276.9|8268.9|8277.4|8269.4|8272.4|8264.4|0
1736533200000|2025-01-10 18:20:00|8277.1|8269.1|8282.1|8274.1|8282.4|8274.4|8276.6|8268.6|0
1736533500000|2025-01-10 18:25:00|8282.4|8274.4|8283.6|8275.6|8286.4|8278.4|8281.6|8273.6|0
1736533800000|2025-01-10 18:30:00|8283.9|8275.9|8282.1|8274.1|8283.9|8275.9|8277.9|8269.9|0
1736534100000|2025-01-10 18:35:00|8281.6|8273.6|8285.1|8277.1|8286.4|8278.4|8280.9|8272.9|0
1736534400000|2025-01-10 18:40:00|8284.6|8276.6|8284.1|8276.1|8286.4|8278.4|8282.1|8274.1|0
1736534700000|2025-01-10 18:45:00|8284.4|8276.4|8285.4|8277.4|8285.6|8277.6|8280.4|8272.4|0
1736535000000|2025-01-10 18:50:00|8285.1|8277.1|8285.6|8277.6|8287.1|8279.1|8282.4|8274.4|0
1736535300000|2025-01-10 18:55:00|8285.1|8277.1|8289.4|8281.4|8289.6|8281.6|8285.1|8277.1|0
1736535600000|2025-01-10 19:00:00|8289.1|8281.1|8281.1|8273.1|8289.4|8281.4|8280.6|8272.6|0
1736535900000|2025-01-10 19:05:00|8280.6|8272.6|8275.6|8267.6|8280.6|8272.6|8275.6|8267.6|0
1736536200000|2025-01-10 19:10:00|8275.4|8267.4|8276.9|8268.9|8279.1|8271.1|8273.1|8265.1|0
1736536500000|2025-01-10 19:15:00|8277.1|8269.1|8276.4|8268.4|8277.4|8269.4|8274.6|8266.6|0
1736536800000|2025-01-10 19:20:00|8276.1|8268.1|8274.6|8266.6|8277.1|8269.1|8273.1|8265.1|0
1736537100000|2025-01-10 19:25:00|8274.9|8266.9|8277.9|8269.9|8281.1|8273.1|8274.9|8266.9|0
1736537400000|2025-01-10 19:30:00|8277.6|8269.6|8275.6|8267.6|8277.6|8269.6|8274.6|8266.6|0
1736537700000|2025-01-10 19:35:00|8275.4|8267.4|8274.4|8266.4|8275.9|8267.9|8272.9|8264.9|0
1736538000000|2025-01-10 19:40:00|8273.9|8265.9|8273.4|8265.4|8274.4|8266.4|8271.1|8263.1|0
1736538300000|2025-01-10 19:45:00|8273.6|8265.6|8268.4|8260.4|8274.1|8266.1|8268.1|8260.1|0
1736538600000|2025-01-10 19:50:00|8267.9|8259.9|8272.4|8264.4|8272.9|8264.9|8267.9|8259.9|0
1736538900000|2025-01-10 19:55:00|8271.9|8263.9|8273.4|8265.4|8274.9|8266.9|8271.4|8263.4|0
1736539200000|2025-01-10 20:00:00|8272.9|8264.9|8267.1|8259.1|8273.1|8265.1|8266.6|8258.6|0
1736539500000|2025-01-10 20:05:00|8266.6|8258.6|8265.9|8257.9|8269.9|8261.9|8265.9|8257.9|0
1736539800000|2025-01-10 20:10:00|8266.1|8258.1|8259.4|8251.4|8266.9|8258.9|8259.1|8251.1|0
1736540100000|2025-01-10 20:15:00|8259.1|8251.1|8255.9|8247.9|8260.9|8252.9|8254.6|8246.6|0
1736540400000|2025-01-10 20:20:00|8256.4|8248.4|8255.6|8247.6|8258.4|8250.4|8253.9|8245.9|0
1736540700000|2025-01-10 20:25:00|8255.9|8247.9|8253.9|8245.9|8256.6|8248.6|8251.4|8243.4|0
1736541000000|2025-01-10 20:30:00|8253.4|8245.4|8253.4|8245.4|8254.1|8246.1|8250.9|8242.9|0
1736541300000|2025-01-10 20:35:00|8253.9|8245.9|8256.1|8248.1|8260.4|8252.4|8253.9|8245.9|0
1736541600000|2025-01-10 20:40:00|8255.9|8247.9|8256.6|8248.6|8260.1|8252.1|8253.4|8245.4|0
1736541900000|2025-01-10 20:45:00|8256.4|8248.4|8258.9|8250.9|8260.4|8252.4|8253.6|8245.6|0
1736542200000|2025-01-10 20:50:00|8258.6|8250.6|8259.9|8251.9|8261.4|8253.4|8257.1|8249.1|0
1736542500000|2025-01-10 20:55:00|8259.1|8251.1|8258.4|8250.4|8261.4|8253.4|8257.4|8249.4|0
1736542800000|2025-01-10 21:00:00|8258.9|8250.9|8257.7|8249.7|8261.5|8253.5|8255.3|8247.3|0
1736543100000|2025-01-10 21:05:00|8257.5|8249.5|8255.2|8247.2|8257.7|8249.7|8253.2|8245.2|0
1736543400000|2025-01-10 21:10:00|8255.1|8247.1|8258|8250|8258.2|8250.2|8254.3|8246.3|0
1736543700000|2025-01-10 21:15:00|8258.2|8250.2|8258.5|8250.5|8260|8252|8256.7|8248.7|0
1736544000000|2025-01-10 21:20:00|8258.3|8250.3|8257.2|8249.2|8259.1|8251.1|8256.9|8248.9|0
1736544300000|2025-01-10 21:25:00|8257.3|8249.3|8256.4|8248.4|8257.5|8249.5|8256|8248|0
1736544600000|2025-01-10 21:30:00|8256.5|8248.5|8255.5|8247.5|8257|8249|8255.2|8247.2|0
1736544900000|2025-01-10 21:35:00|8255.4|8247.4|8254.6|8246.6|8256|8248|8254.2|8246.2|0
1736545200000|2025-01-10 21:40:00|8254.7|8246.7|8254.9|8246.9|8255.1|8247.1|8254.6|8246.6|0
1736545500000|2025-01-10 21:45:00|8255.1|8247.1|8257.6|8249.6|8257.7|8249.7|8255.1|8247.1|0
1736545800000|2025-01-10 21:50:00|8257.5|8249.5|8256.1|8248.1|8258.1|8250.1|8255.9|8247.9|0
1736546100000|2025-01-10 21:55:00|8256.3|8248.3|8256|8248|8257|8249|8255.2|8247.2|0
1736583600000|2025-01-11 08:20:00|8259.9|8251.9|8259.9|8251.9|8259.9|8251.9|8259.9|8251.9|0
1736596800000|2025-01-11 12:00:00|8259.8|8251.8|8259.8|8251.8|8259.8|8251.8|8259.8|8251.8|0
1736600700000|2025-01-11 13:05:00|8260|8252|8263.9|8255.9|8263.9|8255.9|8260|8252|0
1736610000000|2025-01-11 15:40:00|8263.8|8255.8|8263.7|8255.7|8263.8|8255.8|8263.7|8255.7|0
1736642400000|2025-01-12 00:40:00|8264.7|8256.7|8264.7|8256.7|8264.7|8256.7|8264.7|8256.7|0
1736672700000|2025-01-12 09:05:00|8264.8|8256.8|8264.8|8256.8|8264.8|8256.8|8264.8|8256.8|0
1736673600000|2025-01-12 09:20:00|8265.8|8257.8|8264.8|8256.8|8265.8|8257.8|8264.8|8256.8|0
1736686800000|2025-01-12 13:00:00|8265|8257|8265|8257|8265|8257|8265|8257|0
1736692200000|2025-01-12 14:30:00|8264.9|8256.9|8264.9|8256.9|8264.9|8256.9|8264.9|8256.9|0
1736692500000|2025-01-12 14:35:00|8265|8257|8265|8257|8265|8257|8265|8257|0
1736697900000|2025-01-12 16:05:00|8264.2|8256.2|8264.2|8256.2|8264.2|8256.2|8264.2|8256.2|0
1736709000000|2025-01-12 19:10:00|8263.7|8255.7|8263.7|8255.7|8263.7|8255.7|8263.7|8255.7|0
1736718300000|2025-01-12 21:45:00|8263.5|8255.5|8263.5|8255.5|8263.5|8255.5|8263.5|8255.5|0
1736722800000|2025-01-12 23:00:00|8255.5|8247.5|8253.9|8245.9|8255.9|8247.9|8251.3|8243.3|0
1736723100000|2025-01-12 23:05:00|8253.8|8245.8|8247.3|8239.3|8253.8|8245.8|8244.4|8236.4|0
1736723400000|2025-01-12 23:10:00|8247.2|8239.2|8251.9|8243.9|8251.9|8243.9|8247.1|8239.1|0
1736723700000|2025-01-12 23:15:00|8252.1|8244.1|8253.9|8245.9|8254.3|8246.3|8252.1|8244.1|0
1736724000000|2025-01-12 23:20:00|8254|8246|8260.5|8252.5|8260.5|8252.5|8253|8245|0
1736724300000|2025-01-12 23:25:00|8260.6|8252.6|8261.6|8253.6|8261.6|8253.6|8259.8|8251.8|0
1736724600000|2025-01-12 23:30:00|8261.7|8253.7|8265|8257|8265.5|8257.5|8261.7|8253.7|0
1736724900000|2025-01-12 23:35:00|8264.9|8256.9|8261.8|8253.8|8265.3|8257.3|8261.8|8253.8|0
1736725200000|2025-01-12 23:40:00|8261.7|8253.7|8262.8|8254.8|8262.8|8254.8|8261.7|8253.7|0
1736725500000|2025-01-12 23:45:00|8262.6|8254.6|8256.8|8248.8|8262.7|8254.7|8255.7|8247.7|0
1736725800000|2025-01-12 23:50:00|8256.9|8248.9|8257.2|8249.2|8258.5|8250.5|8255.2|8247.2|0
1736726100000|2025-01-12 23:55:00|8257.5|8249.5|8258.7|8250.7|8260.8|8252.8|8257.4|8249.4|0
1736726400000|2025-01-13 00:00:00|8258.9|8250.9|8260.7|8252.7|8262|8254|8258.9|8250.9|0
1736726700000|2025-01-13 00:05:00|8260.9|8252.9|8262.8|8254.8|8263.8|8255.8|8260.8|8252.8|0
1736727000000|2025-01-13 00:10:00|8262.9|8254.9|8265.3|8257.3|8265.8|8257.8|8262.2|8254.2|0
1736727300000|2025-01-13 00:15:00|8265.4|8257.4|8265|8257|8266.3|8258.3|8262.7|8254.7|0
1736727600000|2025-01-13 00:20:00|8264.9|8256.9|8263.5|8255.5|8265|8257|8262.8|8254.8|0
1736727900000|2025-01-13 00:25:00|8263.6|8255.6|8260.9|8252.9|8265.1|8257.1|8260.9|8252.9|0
1736728200000|2025-01-13 00:30:00|8260.8|8252.8|8261.2|8253.2|8262.5|8254.5|8260.6|8252.6|0
1736728500000|2025-01-13 00:35:00|8261.6|8253.6|8259.8|8251.8|8262.2|8254.2|8259.8|8251.8|0
1736728800000|2025-01-13 00:40:00|8259.7|8251.7|8260|8252|8260.2|8252.2|8258.5|8250.5|0
1736729100000|2025-01-13 00:45:00|8259.9|8251.9|8256.2|8248.2|8260.2|8252.2|8254.3|8246.3|0
1736729400000|2025-01-13 00:50:00|8256.3|8248.3|8258.4|8250.4|8258.4|8250.4|8256.3|8248.3|0
1736729700000|2025-01-13 00:55:00|8258.7|8250.7|8259.2|8251.2|8259.7|8251.7|8258|8250|0
1736730000000|2025-01-13 01:00:00|8259.5|8251.5|8254.7|8246.7|8266.7|8258.7|8254|8246|0
1736730300000|2025-01-13 01:05:00|8255|8247|8249.7|8241.7|8255.5|8247.5|8249|8241|0
1736730600000|2025-01-13 01:10:00|8250|8242|8250.5|8242.5|8252|8244|8249.5|8241.5|0
1736730900000|2025-01-13 01:15:00|8250.2|8242.2|8248.7|8240.7|8253.2|8245.2|8248.5|8240.5|0
1736731200000|2025-01-13 01:20:00|8249.2|8241.2|8244.5|8236.5|8250.2|8242.2|8244|8236|0
1736731500000|2025-01-13 01:25:00|8244.7|8236.7|8243|8235|8245.5|8237.5|8242.7|8234.7|0
1736731800000|2025-01-13 01:30:00|8243.2|8235.2|8237.5|8229.5|8243.2|8235.2|8237|8229|0
1736732100000|2025-01-13 01:35:00|8237.7|8229.7|8235|8227|8239.7|8231.7|8234|8226|0
1736732400000|2025-01-13 01:40:00|8234.7|8226.7|8229.2|8221.2|8234.7|8226.7|8227.7|8219.7|0
1736732700000|2025-01-13 01:45:00|8230|8222|8238|8230|8238|8230|8226|8218|0
1736733000000|2025-01-13 01:50:00|8237.7|8229.7|8239.2|8231.2|8240.7|8232.7|8235.2|8227.2|0
1736733300000|2025-01-13 01:55:00|8238|8230|8236.5|8228.5|8240.5|8232.5|8236|8228|0
1736733600000|2025-01-13 02:00:00|8236.2|8228.2|8236|8228|8239.5|8231.5|8234|8226|0
1736733900000|2025-01-13 02:05:00|8235.7|8227.7|8234.2|8226.2|8236.7|8228.7|8232.2|8224.2|0
1736734200000|2025-01-13 02:10:00|8234|8226|8233.2|8225.2|8235.2|8227.2|8232.5|8224.5|0
1736734500000|2025-01-13 02:15:00|8232|8224|8236|8228|8236.5|8228.5|8231.7|8223.7|0
1736734800000|2025-01-13 02:20:00|8235.7|8227.7|8238.5|8230.5|8240|8232|8233.7|8225.7|0
1736735100000|2025-01-13 02:25:00|8238.7|8230.7|8237.7|8229.7|8241|8233|8235.2|8227.2|0
1736735400000|2025-01-13 02:30:00|8238|8230|8238.2|8230.2|8239.5|8231.5|8236.7|8228.7|0
1736735700000|2025-01-13 02:35:00|8238|8230|8238.2|8230.2|8238.5|8230.5|8234.5|8226.5|0
1736736000000|2025-01-13 02:40:00|8238.7|8230.7|8237|8229|8238.7|8230.7|8235.7|8227.7|0
1736736300000|2025-01-13 02:45:00|8237.2|8229.2|8236|8228|8237.2|8229.2|8234|8226|0
1736736600000|2025-01-13 02:50:00|8236.2|8228.2|8236.7|8228.7|8237|8229|8235|8227|0
1736736900000|2025-01-13 02:55:00|8236.5|8228.5|8239.2|8231.2|8239.2|8231.2|8236.2|8228.2|0
1736737200000|2025-01-13 03:00:00|8239|8231|8242|8234|8242|8234|8237|8229|0
1736737500000|2025-01-13 03:05:00|8241.2|8233.2|8236|8228|8241.2|8233.2|8236|8228|0
1736737800000|2025-01-13 03:10:00|8235.5|8227.5|8232.7|8224.7|8236.7|8228.7|8232.7|8224.7|0
1736738100000|2025-01-13 03:15:00|8233|8225|8234|8226|8235.7|8227.7|8232.2|8224.2|0
1736738400000|2025-01-13 03:20:00|8234.2|8226.2|8230.2|8222.2|8234.5|8226.5|8227.2|8219.2|0
1736738700000|2025-01-13 03:25:00|8231.5|8223.5|8232.5|8224.5|8232.7|8224.7|8231.2|8223.2|0
1736739000000|2025-01-13 03:30:00|8232.7|8224.7|8233|8225|8233.5|8225.5|8230.7|8222.7|0
1736739300000|2025-01-13 03:35:00|8232.7|8224.7|8234|8226|8234.2|8226.2|8231.5|8223.5|0
1736739600000|2025-01-13 03:40:00|8234.2|8226.2|8235|8227|8235.7|8227.7|8232.5|8224.5|0
1736739900000|2025-01-13 03:45:00|8234.7|8226.7|8236.5|8228.5|8237.5|8229.5|8233.5|8225.5|0
1736740200000|2025-01-13 03:50:00|8235.5|8227.5|8234.5|8226.5|8235.5|8227.5|8234|8226|0
1736740500000|2025-01-13 03:55:00|8234.2|8226.2|8235.2|8227.2|8235.2|8227.2|8230.2|8222.2|0
1736740800000|2025-01-13 04:00:00|8235|8227|8240|8232|8240|8232|8234.5|8226.5|0
1736741100000|2025-01-13 04:05:00|8239.7|8231.7|8240.5|8232.5|8240.5|8232.5|8239|8231|0
1736741400000|2025-01-13 04:10:00|8237.7|8229.7|8235.2|8227.2|8238|8230|8233|8225|0
1736741700000|2025-01-13 04:15:00|8235|8227|8235.2|8227.2|8235.5|8227.5|8233|8225|0
1736742000000|2025-01-13 04:20:00|8235|8227|8234.2|8226.2|8235.5|8227.5|8234.2|8226.2|0
1736742300000|2025-01-13 04:25:00|8234|8226|8235.5|8227.5|8235.5|8227.5|8232.2|8224.2|0
1736742600000|2025-01-13 04:30:00|8236.2|8228.2|8234.5|8226.5|8237|8229|8233|8225|0
1736742900000|2025-01-13 04:35:00|8234.2|8226.2|8234.7|8226.7|8236.5|8228.5|8234.2|8226.2|0
1736743200000|2025-01-13 04:40:00|8234.5|8226.5|8238.2|8230.2|8238.7|8230.7|8234|8226|0
1736743500000|2025-01-13 04:45:00|8238.5|8230.5|8238|8230|8238.5|8230.5|8236.7|8228.7|0
1736743800000|2025-01-13 04:50:00|8237.2|8229.2|8239|8231|8240|8232|8237.2|8229.2|0
1736744100000|2025-01-13 04:55:00|8238.7|8230.7|8239.5|8231.5|8240.5|8232.5|8238|8230|0
1736744400000|2025-01-13 05:00:00|8239.2|8231.2|8239.5|8231.5|8240|8232|8239.2|8231.2|0
1736744700000|2025-01-13 05:05:00|8239.2|8231.2|8238.7|8230.7|8240.7|8232.7|8237.2|8229.2|0
1736745000000|2025-01-13 05:10:00|8239|8231|8237.7|8229.7|8239|8231|8237.2|8229.2|0
1736745300000|2025-01-13 05:15:00|8237.5|8229.5|8239|8231|8239|8231|8237.5|8229.5|0
1736745600000|2025-01-13 05:20:00|8239.7|8231.7|8238.7|8230.7|8240|8232|8238.5|8230.5|0
1736745900000|2025-01-13 05:25:00|8238.5|8230.5|8237.2|8229.2|8239.5|8231.5|8236.7|8228.7|0
1736746200000|2025-01-13 05:30:00|8237|8229|8236.7|8228.7|8238|8230|8234.5|8226.5|0
1736746500000|2025-01-13 05:35:00|8236.5|8228.5|8237.7|8229.7|8238.5|8230.5|8236.5|8228.5|0
1736746800000|2025-01-13 05:40:00|8237.5|8229.5|8238.5|8230.5|8239.5|8231.5|8237|8229|0
1736747100000|2025-01-13 05:45:00|8238.2|8230.2|8238.2|8230.2|8239.2|8231.2|8238.2|8230.2|0
1736747400000|2025-01-13 05:50:00|8238|8230|8239.7|8231.7|8240.2|8232.2|8237.7|8229.7|0
1736747700000|2025-01-13 05:55:00|8239.5|8231.5|8239.5|8231.5|8240|8232|8238|8230|0
1736748000000|2025-01-13 06:00:00|8240|8232|8239.7|8231.7|8242|8234|8239|8231|0
1736748300000|2025-01-13 06:05:00|8240.2|8232.2|8237.7|8229.7|8241.2|8233.2|8237.5|8229.5|0
1736748600000|2025-01-13 06:10:00|8237.5|8229.5|8241.5|8233.5|8242|8234|8236.7|8228.7|0
1736748900000|2025-01-13 06:15:00|8242|8234|8243.5|8235.5|8244|8236|8241.2|8233.2|0
1736749200000|2025-01-13 06:20:00|8243.2|8235.2|8243.5|8235.5|8244.7|8236.7|8242.5|8234.5|0
1736749500000|2025-01-13 06:25:00|8243|8235|8243.2|8235.2|8243.7|8235.7|8242.7|8234.7|0
1736749800000|2025-01-13 06:30:00|8243|8235|8243.2|8235.2|8244.7|8236.7|8241.7|8233.7|0
1736750100000|2025-01-13 06:35:00|8243.7|8235.7|8239.5|8231.5|8243.7|8235.7|8238.7|8230.7|0
1736750400000|2025-01-13 06:40:00|8239.2|8231.2|8242.7|8234.7|8242.7|8234.7|8238.5|8230.5|0
1736750700000|2025-01-13 06:45:00|8243|8235|8242.5|8234.5|8243.5|8235.5|8242.2|8234.2|0
1736751000000|2025-01-13 06:50:00|8242.7|8234.7|8246.2|8238.2|8246.2|8238.2|8242.2|8234.2|0
1736751300000|2025-01-13 06:55:00|8245.7|8237.7|8242.7|8234.7|8245.7|8237.7|8242.7|8234.7|0
1736751600000|2025-01-13 07:00:00|8242.2|8234.2|8237.7|8229.7|8245|8237|8237|8229|0
1736751900000|2025-01-13 07:05:00|8238.2|8230.2|8236.2|8228.2|8241|8233|8231.7|8223.7|0
1736752200000|2025-01-13 07:10:00|8237.7|8229.7|8233.2|8225.2|8239.7|8231.7|8232.7|8224.7|0
1736752500000|2025-01-13 07:15:00|8232.7|8224.7|8232.5|8224.5|8233.2|8225.2|8229.2|8221.2|0
1736752800000|2025-01-13 07:20:00|8232.7|8224.7|8238.2|8230.2|8238.5|8230.5|8231.7|8223.7|0
1736753100000|2025-01-13 07:25:00|8238.7|8230.7|8239.7|8231.7|8240.7|8232.7|8235.7|8227.7|0
1736753400000|2025-01-13 07:30:00|8240|8232|8234|8226|8240.5|8232.5|8232.5|8224.5|0
1736753700000|2025-01-13 07:35:00|8234.2|8226.2|8231.7|8223.7|8235|8227|8230.7|8222.7|0
1736754000000|2025-01-13 07:40:00|8232.2|8224.2|8234.7|8226.7|8236.2|8228.2|8232.2|8224.2|0
1736754300000|2025-01-13 07:45:00|8235|8227|8235.7|8227.7|8236.5|8228.5|8235|8227|0
1736754600000|2025-01-13 07:50:00|8235.2|8227.2|8238.2|8230.2|8240.2|8232.2|8235.2|8227.2|0
1736754900000|2025-01-13 07:55:00|8238.5|8230.5|8236.7|8228.7|8238.5|8230.5|8234|8226|0
1736755200000|2025-01-13 08:00:00|8235.7|8227.7|8230.2|8222.2|8243.2|8235.2|8224.7|8216.7|0
1736755500000|2025-01-13 08:05:00|8230.7|8222.7|8226.5|8218.5|8236.5|8228.5|8226.2|8218.2|0
1736755800000|2025-01-13 08:10:00|8227|8219|8222.2|8214.2|8228.5|8220.5|8221.7|8213.7|0
1736756100000|2025-01-13 08:15:00|8222.5|8214.5|8221|8213|8228.5|8220.5|8219.5|8211.5|0
1736756400000|2025-01-13 08:20:00|8221.5|8213.5|8215.5|8207.5|8223|8215|8213|8205|0
1736756700000|2025-01-13 08:25:00|8216|8208|8219.5|8211.5|8222.2|8214.2|8214.5|8206.5|0
1736757000000|2025-01-13 08:30:00|8219.2|8211.2|8228.7|8220.7|8229.2|8221.2|8216|8208|0
1736757300000|2025-01-13 08:35:00|8229|8221|8229.7|8221.7|8233.5|8225.5|8228|8220|0
1736757600000|2025-01-13 08:40:00|8230|8222|8225.5|8217.5|8231.5|8223.5|8222.5|8214.5|0
1736757900000|2025-01-13 08:45:00|8225|8217|8221.5|8213.5|8227.2|8219.2|8221.2|8213.2|0
1736758200000|2025-01-13 08:50:00|8222.2|8214.2|8227.5|8219.5|8229.7|8221.7|8221.5|8213.5|0
1736758500000|2025-01-13 08:55:00|8227.2|8219.2|8230.7|8222.7|8231.2|8223.2|8224.7|8216.7|0
1736758800000|2025-01-13 09:00:00|8231.2|8223.2|8224.7|8216.7|8233|8225|8223.5|8215.5|0
1736759100000|2025-01-13 09:05:00|8225|8217|8225.7|8217.7|8226.7|8218.7|8220.5|8212.5|0
1736759400000|2025-01-13 09:10:00|8225.5|8217.5|8219.2|8211.2|8225.5|8217.5|8219.2|8211.2|0
1736759700000|2025-01-13 09:15:00|8219|8211|8217.5|8209.5|8219.5|8211.5|8213.7|8205.7|0
1736760000000|2025-01-13 09:20:00|8217.2|8209.2|8216.5|8208.5|8221.7|8213.7|8215|8207|0
1736760300000|2025-01-13 09:25:00|8216.2|8208.2|8219|8211|8220|8212|8216|8208|0
1736760600000|2025-01-13 09:30:00|8220.5|8212.5|8225.5|8217.5|8225.7|8217.7|8217.2|8209.2|0
1736760900000|2025-01-13 09:35:00|8225.7|8217.7|8223.5|8215.5|8226.5|8218.5|8221.5|8213.5|0
1736761200000|2025-01-13 09:40:00|8223.2|8215.2|8216.7|8208.7|8225.5|8217.5|8215.7|8207.7|0
1736761500000|2025-01-13 09:45:00|8216.5|8208.5|8215.7|8207.7|8220.2|8212.2|8214.5|8206.5|0
1736761800000|2025-01-13 09:50:00|8216|8208|8214|8206|8216.5|8208.5|8212.7|8204.7|0
1736762100000|2025-01-13 09:55:00|8214.2|8206.2|8210.2|8202.2|8215.5|8207.5|8210|8202|0
1736762400000|2025-01-13 10:00:00|8210|8202|8212|8204|8212.5|8204.5|8209.2|8201.2|0
1736762700000|2025-01-13 10:05:00|8212.7|8204.7|8217.2|8209.2|8220|8212|8210.7|8202.7|0
1736763000000|2025-01-13 10:10:00|8217|8209|8218.2|8210.2|8220.7|8212.7|8216.5|8208.5|0
1736763300000|2025-01-13 10:15:00|8217.7|8209.7|8217.7|8209.7|8219.2|8211.2|8213.5|8205.5|0
1736763600000|2025-01-13 10:20:00|8217.5|8209.5|8218.7|8210.7|8222|8214|8217.2|8209.2|0
1736763900000|2025-01-13 10:25:00|8219|8211|8218.5|8210.5|8222.5|8214.5|8217.7|8209.7|0
1736764200000|2025-01-13 10:30:00|8218.7|8210.7|8226.5|8218.5|8227.2|8219.2|8218.7|8210.7|0
1736764500000|2025-01-13 10:35:00|8226.2|8218.2|8227.7|8219.7|8228.2|8220.2|8222.5|8214.5|0
1736764800000|2025-01-13 10:40:00|8227.5|8219.5|8230|8222|8230.2|8222.2|8227.2|8219.2|0
1736765100000|2025-01-13 10:45:00|8230.2|8222.2|8232.2|8224.2|8233.7|8225.7|8229.7|8221.7|0
1736765400000|2025-01-13 10:50:00|8232|8224|8224.7|8216.7|8232.5|8224.5|8224.2|8216.2|0
1736765700000|2025-01-13 10:55:00|8224.5|8216.5|8224.5|8216.5|8224.7|8216.7|8220.5|8212.5|0
1736766000000|2025-01-13 11:00:00|8224.7|8216.7|8227.2|8219.2|8227.5|8219.5|8221.5|8213.5|0
1736766300000|2025-01-13 11:05:00|8227|8219|8221.7|8213.7|8229.2|8221.2|8221.2|8213.2|0
1736766600000|2025-01-13 11:10:00|8221.5|8213.5|8215.7|8207.7|8223.5|8215.5|8214.5|8206.5|0
1736766900000|2025-01-13 11:15:00|8215.5|8207.5|8217.5|8209.5|8221|8213|8215|8207|0
1736767200000|2025-01-13 11:20:00|8217.2|8209.2|8211.5|8203.5|8219.5|8211.5|8211|8203|0
1736767500000|2025-01-13 11:25:00|8212|8204|8214.7|8206.7|8217.2|8209.2|8211.7|8203.7|0
1736767800000|2025-01-13 11:30:00|8215|8207|8215.7|8207.7|8217.2|8209.2|8211.2|8203.2|0
1736768100000|2025-01-13 11:35:00|8215.5|8207.5|8215.5|8207.5|8219.7|8211.7|8214.2|8206.2|0
1736768400000|2025-01-13 11:40:00|8215.7|8207.7|8217.7|8209.7|8218.5|8210.5|8214|8206|0
1736768700000|2025-01-13 11:45:00|8217.5|8209.5|8220.5|8212.5|8221.5|8213.5|8215.7|8207.7|0
1736769000000|2025-01-13 11:50:00|8220.2|8212.2|8220.2|8212.2|8221.7|8213.7|8216.5|8208.5|0
1736769300000|2025-01-13 11:55:00|8220|8212|8222.7|8214.7|8222.7|8214.7|8218.2|8210.2|0
1736769600000|2025-01-13 12:00:00|8223.2|8215.2|8216|8208|8224.5|8216.5|8212.5|8204.5|0
1736769900000|2025-01-13 12:05:00|8215.7|8207.7|8217.2|8209.2|8217.7|8209.7|8213|8205|0
1736770200000|2025-01-13 12:10:00|8217.5|8209.5|8218.5|8210.5|8220.5|8212.5|8216|8208|0
1736770500000|2025-01-13 12:15:00|8218|8210|8222.2|8214.2|8224|8216|8217.5|8209.5|0
1736770800000|2025-01-13 12:20:00|8222|8214|8225|8217|8227|8219|8222|8214|0
1736771100000|2025-01-13 12:25:00|8225.2|8217.2|8226.7|8218.7|8227.5|8219.5|8224.7|8216.7|0
1736771400000|2025-01-13 12:30:00|8226.5|8218.5|8228.7|8220.7|8230.2|8222.2|8224.7|8216.7|0
1736771700000|2025-01-13 12:35:00|8229|8221|8228.5|8220.5|8233|8225|8227.5|8219.5|0
1736772000000|2025-01-13 12:40:00|8229|8221|8227.5|8219.5|8229.5|8221.5|8226|8218|0
1736772300000|2025-01-13 12:45:00|8227.7|8219.7|8224.7|8216.7|8228.5|8220.5|8224|8216|0
1736772600000|2025-01-13 12:50:00|8225|8217|8220.2|8212.2|8225.2|8217.2|8219.7|8211.7|0
1736772900000|2025-01-13 12:55:00|8220|8212|8218|8210|8220|8212|8216|8208|0
1736773200000|2025-01-13 13:00:00|8218.2|8210.2|8209.2|8201.2|8218.5|8210.5|8209.2|8201.2|0
1736773500000|2025-01-13 13:05:00|8209|8201|8207.5|8199.5|8210|8202|8206|8198|0
1736773800000|2025-01-13 13:10:00|8207|8199|8208.2|8200.2|8209.2|8201.2|8206|8198|0
1736774100000|2025-01-13 13:15:00|8208|8200|8208.5|8200.5|8208.7|8200.7|8206|8198|0
1736774400000|2025-01-13 13:20:00|8208.7|8200.7|8213.7|8205.7|8216|8208|8208.2|8200.2|0
1736774700000|2025-01-13 13:25:00|8213.5|8205.5|8212.5|8204.5|8216.7|8208.7|8212.2|8204.2|0
1736775000000|2025-01-13 13:30:00|8212.2|8204.2|8210|8202|8213.5|8205.5|8207|8199|0
1736775300000|2025-01-13 13:35:00|8210.2|8202.2|8211|8203|8212.5|8204.5|8209.2|8201.2|0
1736775600000|2025-01-13 13:40:00|8210.7|8202.7|8208.5|8200.5|8213|8205|8207.5|8199.5|0
1736775900000|2025-01-13 13:45:00|8208.2|8200.2|8210|8202|8211|8203|8206|8198|0
1736776200000|2025-01-13 13:50:00|8209.5|8201.5|8206|8198|8209.5|8201.5|8204.5|8196.5|0
1736776500000|2025-01-13 13:55:00|8205.7|8197.7|8203.5|8195.5|8206|8198|8202.2|8194.2|0
1736776800000|2025-01-13 14:00:00|8205.2|8197.2|8203.5|8195.5|8205.2|8197.2|8201.5|8193.5|0
1736777100000|2025-01-13 14:05:00|8203|8195|8200.5|8192.5|8205.2|8197.2|8200|8192|0
1736777400000|2025-01-13 14:10:00|8200.2|8192.2|8198.5|8190.5|8201|8193|8194.2|8186.2|0
1736777700000|2025-01-13 14:15:00|8198.2|8190.2|8202.5|8194.5|8203.2|8195.2|8198|8190|0
1736778000000|2025-01-13 14:20:00|8202.2|8194.2|8194.5|8186.5|8203|8195|8194.2|8186.2|0
1736778300000|2025-01-13 14:25:00|8194.2|8186.2|8194.5|8186.5|8197.5|8189.5|8192|8184|0
1736778600000|2025-01-13 14:30:00|8195|8187|8203|8195|8203.5|8195.5|8191.7|8183.7|0
1736778900000|2025-01-13 14:35:00|8202.5|8194.5|8208.2|8200.2|8208.7|8200.7|8202.5|8194.5|0
1736779200000|2025-01-13 14:40:00|8208.7|8200.7|8216.2|8208.2|8216.7|8208.7|8208.5|8200.5|0
1736779500000|2025-01-13 14:45:00|8216.5|8208.5|8221.2|8213.2|8223.2|8215.2|8212.7|8204.7|0
1736779800000|2025-01-13 14:50:00|8221|8213|8221.2|8213.2|8225|8217|8218.7|8210.7|0
1736780100000|2025-01-13 14:55:00|8221|8213|8225|8217|8227.2|8219.2|8219.5|8211.5|0
1736780400000|2025-01-13 15:00:00|8224.5|8216.5|8219.5|8211.5|8226.5|8218.5|8218.7|8210.7|0
1736780700000|2025-01-13 15:05:00|8219.7|8211.7|8224.2|8216.2|8225.7|8217.7|8219.5|8211.5|0
1736781000000|2025-01-13 15:10:00|8223.5|8215.5|8218.7|8210.7|8223.7|8215.7|8218|8210|0
1736781300000|2025-01-13 15:15:00|8219|8211|8223.5|8215.5|8224.2|8216.2|8218|8210|0
1736781600000|2025-01-13 15:20:00|8223|8215|8226.7|8218.7|8226.7|8218.7|8222|8214|0
1736781900000|2025-01-13 15:25:00|8226.5|8218.5|8227|8219|8230.2|8222.2|8225|8217|0
1736782200000|2025-01-13 15:30:00|8227.2|8219.2|8231.2|8223.2|8231.7|8223.7|8227.2|8219.2|0
1736782500000|2025-01-13 15:35:00|8231.5|8223.5|8237.5|8229.5|8238|8230|8230.5|8222.5|0
1736782800000|2025-01-13 15:40:00|8237|8229|8234.7|8226.7|8237.5|8229.5|8231.5|8223.5|0
1736783100000|2025-01-13 15:45:00|8235|8227|8234.5|8226.5|8236|8228|8232|8224|0
1736783400000|2025-01-13 15:50:00|8234.2|8226.2|8235.2|8227.2|8237.5|8229.5|8233|8225|0
1736783700000|2025-01-13 15:55:00|8234.7|8226.7|8233.5|8225.5|8237.5|8229.5|8233.2|8225.2|0
1736784000000|2025-01-13 16:00:00|8233.7|8225.7|8234.5|8226.5|8235.2|8227.2|8230|8222|0
1736784300000|2025-01-13 16:05:00|8234|8226|8233|8225|8236|8228|8231.7|8223.7|0
1736784600000|2025-01-13 16:10:00|8232.7|8224.7|8235|8227|8235.5|8227.5|8232|8224|0
1736784900000|2025-01-13 16:15:00|8235.2|8227.2|8236|8228|8237.5|8229.5|8233.5|8225.5|0
1736785200000|2025-01-13 16:20:00|8236.2|8228.2|8234|8226|8238|8230|8233|8225|0
1736785500000|2025-01-13 16:25:00|8233.7|8225.7|8228.2|8220.2|8235.5|8227.5|8228.2|8220.2|0
1736785800000|2025-01-13 16:30:00|8229|8221|8224.5|8216.5|8229.5|8221.5|8224.5|8216.5|0
1736786100000|2025-01-13 16:35:00|8225.5|8217.5|8218|8210|8225.5|8217.5|8217.7|8209.7|0
1736786400000|2025-01-13 16:40:00|8218.5|8210.5|8220.5|8212.5|8223|8215|8218.5|8210.5|0
1736786700000|2025-01-13 16:45:00|8220.2|8212.2|8218|8210|8221.5|8213.5|8214.2|8206.2|0
1736787000000|2025-01-13 16:50:00|8218.2|8210.2|8213.7|8205.7|8218.5|8210.5|8213.5|8205.5|0
1736787300000|2025-01-13 16:55:00|8214|8206|8212|8204|8214|8206|8211.5|8203.5|0
1736787600000|2025-01-13 17:00:00|8211.7|8203.7|8211.5|8203.5|8215.2|8207.2|8209.5|8201.5|0
1736787900000|2025-01-13 17:05:00|8211.7|8203.7|8213|8205|8213.2|8205.2|8209|8201|0
1736788200000|2025-01-13 17:10:00|8213.2|8205.2|8211.5|8203.5|8215|8207|8209.5|8201.5|0
1736788500000|2025-01-13 17:15:00|8211|8203|8211.2|8203.2|8212.5|8204.5|8210.2|8202.2|0
1736788800000|2025-01-13 17:20:00|8211|8203|8212.5|8204.5|8214.5|8206.5|8210.5|8202.5|0
1736789100000|2025-01-13 17:25:00|8212.2|8204.2|8211.5|8203.5|8214|8206|8210.5|8202.5|0
1736789400000|2025-01-13 17:30:00|8211.2|8203.2|8210.5|8202.5|8212.7|8204.7|8209|8201|0
1736789700000|2025-01-13 17:35:00|8211|8203|8209.5|8201.5|8211.7|8203.7|8209.2|8201.2|0
1736790000000|2025-01-13 17:40:00|8209.2|8201.2|8210|8202|8211.2|8203.2|8207.5|8199.5|0
1736790300000|2025-01-13 17:45:00|8209.7|8201.7|8212.5|8204.5|8217.5|8209.5|8209.5|8201.5|0
1736790600000|2025-01-13 17:50:00|8212.2|8204.2|8215|8207|8215|8207|8211.5|8203.5|0
1736790900000|2025-01-13 17:55:00|8215.5|8207.5|8220.2|8212.2|8220.2|8212.2|8214.7|8206.7|0
1736791200000|2025-01-13 18:00:00|8219.2|8211.2|8220|8212|8221.5|8213.5|8217.7|8209.7|0
1736791500000|2025-01-13 18:05:00|8219.7|8211.7|8222.2|8214.2|8223.5|8215.5|8219.7|8211.7|0
1736791800000|2025-01-13 18:10:00|8222.5|8214.5|8221|8213|8223.5|8215.5|8220.5|8212.5|0
1736792100000|2025-01-13 18:15:00|8221.2|8213.2|8220.7|8212.7|8223|8215|8220|8212|0
1736792400000|2025-01-13 18:20:00|8221|8213|8218.5|8210.5|8221|8213|8217.2|8209.2|0
1736792700000|2025-01-13 18:25:00|8218.7|8210.7|8221|8213|8221|8213|8218.7|8210.7|0
1736793000000|2025-01-13 18:30:00|8221.2|8213.2|8222|8214|8222.7|8214.7|8219|8211|0
1736793300000|2025-01-13 18:35:00|8221.7|8213.7|8223.7|8215.7|8223.7|8215.7|8220.5|8212.5|0
1736793600000|2025-01-13 18:40:00|8223.5|8215.5|8222|8214|8224.5|8216.5|8222|8214|0
1736793900000|2025-01-13 18:45:00|8221.5|8213.5|8224|8216|8225.2|8217.2|8221.5|8213.5|0
1736794200000|2025-01-13 18:50:00|8223.5|8215.5|8222.5|8214.5|8224.7|8216.7|8222.2|8214.2|0
1736794500000|2025-01-13 18:55:00|8222.2|8214.2|8223.2|8215.2|8224|8216|8220|8212|0
1736794800000|2025-01-13 19:00:00|8222.7|8214.7|8221.5|8213.5|8224|8216|8220|8212|0
1736795100000|2025-01-13 19:05:00|8221.2|8213.2|8221.5|8213.5|8223.5|8215.5|8220|8212|0
1736795400000|2025-01-13 19:10:00|8221.2|8213.2|8217.5|8209.5|8223|8215|8216.7|8208.7|0
1736795700000|2025-01-13 19:15:00|8217.2|8209.2|8215|8207|8217.2|8209.2|8214.5|8206.5|0
1736796000000|2025-01-13 19:20:00|8215.2|8207.2|8215.2|8207.2|8217|8209|8214.2|8206.2|0
1736796300000|2025-01-13 19:25:00|8215|8207|8220.5|8212.5|8220.5|8212.5|8214.7|8206.7|0
1736796600000|2025-01-13 19:30:00|8220.2|8212.2|8219|8211|8221.2|8213.2|8217.5|8209.5|0
1736796900000|2025-01-13 19:35:00|8218.7|8210.7|8221.2|8213.2|8222.5|8214.5|8217.5|8209.5|0
1736797200000|2025-01-13 19:40:00|8221.5|8213.5|8220.5|8212.5|8223.7|8215.7|8220.5|8212.5|0
1736797500000|2025-01-13 19:45:00|8220|8212|8216|8208|8221|8213|8215.5|8207.5|0
1736797800000|2025-01-13 19:50:00|8216.5|8208.5|8216.2|8208.2|8217|8209|8213.5|8205.5|0
1736798100000|2025-01-13 19:55:00|8216.5|8208.5|8215.7|8207.7|8218|8210|8215.5|8207.5|0
1736798400000|2025-01-13 20:00:00|8214.7|8206.7|8214|8206|8215|8207|8212.5|8204.5|0
1736798700000|2025-01-13 20:05:00|8213.7|8205.7|8216.7|8208.7|8218.7|8210.7|8213.7|8205.7|0
1736799000000|2025-01-13 20:10:00|8217|8209|8216|8208|8217.7|8209.7|8215.7|8207.7|0
1736799300000|2025-01-13 20:15:00|8215.7|8207.7|8218.7|8210.7|8219|8211|8215.7|8207.7|0
1736799600000|2025-01-13 20:20:00|8219|8211|8213|8205|8219|8211|8212.5|8204.5|0
1736799900000|2025-01-13 20:25:00|8213.2|8205.2|8213|8205|8214.5|8206.5|8212|8204|0
1736800200000|2025-01-13 20:30:00|8212.7|8204.7|8214.5|8206.5|8216|8208|8212.2|8204.2|0
1736800500000|2025-01-13 20:35:00|8214|8206|8215.5|8207.5|8216.5|8208.5|8213|8205|0
1736800800000|2025-01-13 20:40:00|8215.2|8207.2|8216.2|8208.2|8218.5|8210.5|8215.2|8207.2|0
1736801100000|2025-01-13 20:45:00|8216.5|8208.5|8218.7|8210.7|8219.2|8211.2|8216|8208|0
1736801400000|2025-01-13 20:50:00|8219|8211|8220.5|8212.5|8222.5|8214.5|8217.7|8209.7|0
1736801700000|2025-01-13 20:55:00|8220|8212|8225.7|8217.7|8227|8219|8219.5|8211.5|0
1736802000000|2025-01-13 21:00:00|8226.2|8218.2|8225.6|8217.6|8228.8|8220.8|8224.1|8216.1|0
1736802300000|2025-01-13 21:05:00|8225.5|8217.5|8226.4|8218.4|8226.7|8218.7|8225.2|8217.2|0
1736802600000|2025-01-13 21:10:00|8226.3|8218.3|8226.2|8218.2|8227|8219|8225.1|8217.1|0
1736802900000|2025-01-13 21:15:00|8226.3|8218.3|8226.3|8218.3|8227.5|8219.5|8226.1|8218.1|0
1736803200000|2025-01-13 21:20:00|8226.2|8218.2|8227.8|8219.8|8228.8|8220.8|8226.2|8218.2|0
1736803500000|2025-01-13 21:25:00|8227.9|8219.9|8228.9|8220.9|8229.3|8221.3|8227.7|8219.7|0
1736803800000|2025-01-13 21:30:00|8229|8221|8226.6|8218.6|8229.1|8221.1|8226.6|8218.6|0
1736804100000|2025-01-13 21:35:00|8226.7|8218.7|8226.3|8218.3|8227|8219|8226|8218|0
1736804400000|2025-01-13 21:40:00|8226.2|8218.2|8226.7|8218.7|8228.1|8220.1|8225.5|8217.5|0
1736804700000|2025-01-13 21:45:00|8226.5|8218.5|8226.4|8218.4|8226.8|8218.8|8225|8217|0
1736805000000|2025-01-13 21:50:00|8226.3|8218.3|8226.3|8218.3|8227.1|8219.1|8226.1|8218.1|0
1736805300000|2025-01-13 21:55:00|8226.2|8218.2|8226.9|8218.9|8227.6|8219.6|8226|8218|0
1736805600000|2025-01-13 22:00:00|8226.7|8218.7|8226.8|8218.8|8226.9|8218.9|8226.7|8218.7|0
1736805900000|2025-01-13 22:05:00|8226.9|8218.9|8226.9|8218.9|8226.9|8218.9|8226.6|8218.6|0
1736806200000|2025-01-13 22:10:00|8226.8|8218.8|8226.8|8218.8|8226.8|8218.8|8226.7|8218.7|0
1736806500000|2025-01-13 22:15:00|8226.9|8218.9|8226.6|8218.6|8226.9|8218.9|8226.5|8218.5|0
1736806800000|2025-01-13 22:20:00|8226|8218|8226.2|8218.2|8226.3|8218.3|8226|8218|0
1736807100000|2025-01-13 22:25:00|8226.3|8218.3|8226.3|8218.3|8226.3|8218.3|8226.3|8218.3|0
1736807400000|2025-01-13 22:30:00|8226.4|8218.4|8226.7|8218.7|8226.9|8218.9|8226.3|8218.3|0
1736807700000|2025-01-13 22:35:00|8226.6|8218.6|8227.9|8219.9|8227.9|8219.9|8226.3|8218.3|0
1736808000000|2025-01-13 22:40:00|8228|8220|8228.3|8220.3|8228.5|8220.5|8227.9|8219.9|0
1736808300000|2025-01-13 22:45:00|8228.4|8220.4|8228.2|8220.2|8228.6|8220.6|8228|8220|0
1736808600000|2025-01-13 22:50:00|8228.3|8220.3|8228.4|8220.4|8228.4|8220.4|8228.2|8220.2|0
1736808900000|2025-01-13 22:55:00|8228.3|8220.3|8228.4|8220.4|8229|8221|8228.3|8220.3|0
1736809200000|2025-01-13 23:00:00|8229.8|8221.8|8230.3|8222.3|8232.7|8224.7|8229.6|8221.6|0
1736809500000|2025-01-13 23:05:00|8230.2|8222.2|8232.8|8224.8|8233|8225|8230.2|8222.2|0
1736809800000|2025-01-13 23:10:00|8232.7|8224.7|8232|8224|8233|8225|8231.7|8223.7|0
1736810100000|2025-01-13 23:15:00|8232.1|8224.1|8231.7|8223.7|8232.8|8224.8|8231.5|8223.5|0
1736810400000|2025-01-13 23:20:00|8231.8|8223.8|8231.1|8223.1|8231.9|8223.9|8231.1|8223.1|0
1736810700000|2025-01-13 23:25:00|8231.2|8223.2|8231.9|8223.9|8232.1|8224.1|8231.1|8223.1|0
1736811000000|2025-01-13 23:30:00|8232.1|8224.1|8236.4|8228.4|8236.4|8228.4|8232|8224|0
1736811300000|2025-01-13 23:35:00|8236.3|8228.3|8239.4|8231.4|8239.4|8231.4|8235.6|8227.6|0
1736811600000|2025-01-13 23:40:00|8239.3|8231.3|8236.3|8228.3|8239.4|8231.4|8235|8227|0
1736811900000|2025-01-13 23:45:00|8236.4|8228.4|8237.6|8229.6|8238|8230|8235.5|8227.5|0
1736812200000|2025-01-13 23:50:00|8237.8|8229.8|8234.2|8226.2|8238|8230|8234|8226|0
1736812500000|2025-01-13 23:55:00|8234.1|8226.1|8232.9|8224.9|8234.2|8226.2|8232.8|8224.8|0
1736812800000|2025-01-14 00:00:00|8233.1|8225.1|8230.8|8222.8|8233.8|8225.8|8230.5|8222.5|0
1736813100000|2025-01-14 00:05:00|8230.7|8222.7|8231.1|8223.1|8232|8224|8230.5|8222.5|0
1736813400000|2025-01-14 00:10:00|8231.2|8223.2|8234.4|8226.4|8234.4|8226.4|8228.3|8220.3|0
1736813700000|2025-01-14 00:15:00|8234.5|8226.5|8237|8229|8238.8|8230.8|8234.4|8226.4|0
1736814000000|2025-01-14 00:20:00|8237.7|8229.7|8236.6|8228.6|8239|8231|8235.9|8227.9|0
1736814300000|2025-01-14 00:25:00|8236.7|8228.7|8234|8226|8237.6|8229.6|8233.7|8225.7|0
1736814600000|2025-01-14 00:30:00|8234.1|8226.1|8233|8225|8234.7|8226.7|8233|8225|0
1736814900000|2025-01-14 00:35:00|8233.1|8225.1|8231.7|8223.7|8233.1|8225.1|8231|8223|0
1736815200000|2025-01-14 00:40:00|8231.8|8223.8|8231.5|8223.5|8231.8|8223.8|8231.5|8223.5|0
1736815500000|2025-01-14 00:45:00|8231.6|8223.6|8231.3|8223.3|8232.9|8224.9|8231.3|8223.3|0
1736815800000|2025-01-14 00:50:00|8231.7|8223.7|8237.5|8229.5|8239.3|8231.3|8231.7|8223.7|0
1736816100000|2025-01-14 00:55:00|8237.4|8229.4|8243|8235|8243|8235|8236.6|8228.6|0
1736816400000|2025-01-14 01:00:00|8243.6|8235.6|8227.6|8219.6|8243.6|8235.6|8221.1|8213.1|0
1736816700000|2025-01-14 01:05:00|8228.1|8220.1|8229.6|8221.6|8230.6|8222.6|8228.1|8220.1|0
1736817000000|2025-01-14 01:10:00|8229.8|8221.8|8230.8|8222.8|8231.1|8223.1|8229.3|8221.3|0
1736817300000|2025-01-14 01:15:00|8231.1|8223.1|8229.8|8221.8|8231.1|8223.1|8229.1|8221.1|0
1736817600000|2025-01-14 01:20:00|8229.3|8221.3|8229.3|8221.3|8229.8|8221.8|8228.3|8220.3|0
1736817900000|2025-01-14 01:25:00|8229.1|8221.1|8228.6|8220.6|8229.6|8221.6|8228.3|8220.3|0
1736818200000|2025-01-14 01:30:00|8228.3|8220.3|8229.8|8221.8|8231.3|8223.3|8227.1|8219.1|0
1736818500000|2025-01-14 01:35:00|8230.1|8222.1|8232.1|8224.1|8233.1|8225.1|8229.8|8221.8|0
1736818800000|2025-01-14 01:40:00|8232.6|8224.6|8230.6|8222.6|8233.6|8225.6|8228.3|8220.3|0
1736819100000|2025-01-14 01:45:00|8230.3|8222.3|8227.8|8219.8|8230.6|8222.6|8226.6|8218.6|0
1736819400000|2025-01-14 01:50:00|8227.6|8219.6|8229.1|8221.1|8229.6|8221.6|8226.8|8218.8|0
1736819700000|2025-01-14 01:55:00|8228.8|8220.8|8228.8|8220.8|8229.3|8221.3|8228.3|8220.3|0
1736820000000|2025-01-14 02:00:00|8228.6|8220.6|8226.3|8218.3|8228.6|8220.6|8224.3|8216.3|0
1736820300000|2025-01-14 02:05:00|8225.8|8217.8|8222.3|8214.3|8226.3|8218.3|8222.3|8214.3|0
1736820600000|2025-01-14 02:10:00|8223.6|8215.6|8222.6|8214.6|8225.1|8217.1|8222.6|8214.6|0
1736820900000|2025-01-14 02:15:00|8222.8|8214.8|8223.3|8215.3|8224.3|8216.3|8222.8|8214.8|0
1736821200000|2025-01-14 02:20:00|8224.3|8216.3|8228.3|8220.3|8228.6|8220.6|8224.3|8216.3|0
1736821500000|2025-01-14 02:25:00|8228.6|8220.6|8229.8|8221.8|8230.6|8222.6|8227.1|8219.1|0
1736821800000|2025-01-14 02:30:00|8229.1|8221.1|8226.3|8218.3|8229.8|8221.8|8226.3|8218.3|0
1736822100000|2025-01-14 02:35:00|8227.3|8219.3|8227.1|8219.1|8229.3|8221.3|8227.1|8219.1|0
1736822400000|2025-01-14 02:40:00|8226.8|8218.8|8227.6|8219.6|8227.8|8219.8|8225.8|8217.8|0
1736822700000|2025-01-14 02:45:00|8227.8|8219.8|8225.6|8217.6|8228.1|8220.1|8225.6|8217.6|0
1736823000000|2025-01-14 02:50:00|8225.8|8217.8|8231.1|8223.1|8231.3|8223.3|8225.8|8217.8|0
1736823300000|2025-01-14 02:55:00|8230.8|8222.8|8234.5|8226.5|8235.3|8227.3|8230.8|8222.8|0
1736823600000|2025-01-14 03:00:00|8234|8226|8231.5|8223.5|8234|8226|8231.3|8223.3|0
1736823900000|2025-01-14 03:05:00|8230.8|8222.8|8234.3|8226.3|8234.8|8226.8|8230.3|8222.3|0
1736824200000|2025-01-14 03:10:00|8233.8|8225.8|8235|8227|8235.3|8227.3|8233.8|8225.8|0
1736824500000|2025-01-14 03:15:00|8234.3|8226.3|8232|8224|8234.3|8226.3|8232|8224|0
1736824800000|2025-01-14 03:20:00|8231.8|8223.8|8230.5|8222.5|8232.3|8224.3|8230.3|8222.3|0
1736825100000|2025-01-14 03:25:00|8231|8223|8231.8|8223.8|8233|8225|8229.5|8221.5|0
1736825400000|2025-01-14 03:30:00|8231.5|8223.5|8232.8|8224.8|8232.8|8224.8|8231.3|8223.3|0
1736825700000|2025-01-14 03:35:00|8232.5|8224.5|8232.3|8224.3|8232.8|8224.8|8231|8223|0
1736826000000|2025-01-14 03:40:00|8232|8224|8232|8224|8233|8225|8232|8224|0
1736826300000|2025-01-14 03:45:00|8232.5|8224.5|8231|8223|8232.8|8224.8|8231|8223|0
1736826600000|2025-01-14 03:50:00|8230.8|8222.8|8229.5|8221.5|8231|8223|8229.5|8221.5|0
1736826900000|2025-01-14 03:55:00|8229.3|8221.3|8229.8|8221.8|8231.5|8223.5|8228.8|8220.8|0
1736827200000|2025-01-14 04:00:00|8230|8222|8229|8221|8230|8222|8227.5|8219.5|0
1736827500000|2025-01-14 04:05:00|8229.3|8221.3|8229|8221|8230.5|8222.5|8229|8221|0
1736827800000|2025-01-14 04:10:00|8229.3|8221.3|8230.8|8222.8|8231.3|8223.3|8229|8221|0
1736828100000|2025-01-14 04:15:00|8231|8223|8230.3|8222.3|8231|8223|8229|8221|0
1736828400000|2025-01-14 04:20:00|8230|8222|8229.3|8221.3|8230|8222|8228.8|8220.8|0
1736828700000|2025-01-14 04:25:00|8229.5|8221.5|8230|8222|8230|8222|8229|8221|0
1736829000000|2025-01-14 04:30:00|8229.8|8221.8|8231.3|8223.3|8231.3|8223.3|8229.5|8221.5|0
1736829300000|2025-01-14 04:35:00|8231.5|8223.5|8231.5|8223.5|8232.3|8224.3|8231|8223|0
1736829600000|2025-01-14 04:40:00|8231.3|8223.3|8231|8223|8231.3|8223.3|8230.5|8222.5|0
1736829900000|2025-01-14 04:45:00|8231.3|8223.3|8231|8223|8231.5|8223.5|8231|8223|0
1736830200000|2025-01-14 04:50:00|8231.3|8223.3|8231.8|8223.8|8231.8|8223.8|8231|8223|0
1736830500000|2025-01-14 04:55:00|8231.5|8223.5|8234|8226|8234.5|8226.5|8231.5|8223.5|0
1736830800000|2025-01-14 05:00:00|8233.8|8225.8|8234.3|8226.3|8234.8|8226.8|8233|8225|0
1736831100000|2025-01-14 05:05:00|8234.5|8226.5|8234.8|8226.8|8235|8227|8233.8|8225.8|0
1736831400000|2025-01-14 05:10:00|8235|8227|8234.5|8226.5|8235.3|8227.3|8234.3|8226.3|0
1736831700000|2025-01-14 05:15:00|8234.3|8226.3|8235|8227|8235.3|8227.3|8234|8226|0
1736832000000|2025-01-14 05:20:00|8234.8|8226.8|8234|8226|8235.3|8227.3|8233.5|8225.5|0
1736832300000|2025-01-14 05:25:00|8233.8|8225.8|8232.5|8224.5|8233.8|8225.8|8232|8224|0
1736832600000|2025-01-14 05:30:00|8232.3|8224.3|8234.8|8226.8|8234.8|8226.8|8231.8|8223.8|0
1736832900000|2025-01-14 05:35:00|8234.3|8226.3|8236.3|8228.3|8236.3|8228.3|8234.3|8226.3|0
1736833200000|2025-01-14 05:40:00|8236.5|8228.5|8235.8|8227.8|8236.5|8228.5|8235|8227|0
1736833500000|2025-01-14 05:45:00|8236|8228|8235.5|8227.5|8236.8|8228.8|8235.5|8227.5|0
1736833800000|2025-01-14 05:50:00|8235.8|8227.8|8236.3|8228.3|8236.8|8228.8|8234|8226|0
1736834100000|2025-01-14 05:55:00|8235.5|8227.5|8236.8|8228.8|8236.8|8228.8|8234.8|8226.8|0
1736834400000|2025-01-14 06:00:00|8237|8229|8237.5|8229.5|8238.8|8230.8|8236.3|8228.3|0
1736834700000|2025-01-14 06:05:00|8238|8230|8238.8|8230.8|8239.5|8231.5|8237.8|8229.8|0
1736835000000|2025-01-14 06:10:00|8238.5|8230.5|8238|8230|8238.8|8230.8|8237.5|8229.5|0
1736835300000|2025-01-14 06:15:00|8237.8|8229.8|8239.3|8231.3|8239.5|8231.5|8237.8|8229.8|0
1736835600000|2025-01-14 06:20:00|8239|8231|8238.8|8230.8|8239.3|8231.3|8237.8|8229.8|0
1736835900000|2025-01-14 06:25:00|8238|8230|8238|8230|8238.5|8230.5|8237.5|8229.5|0
1736836200000|2025-01-14 06:30:00|8237.5|8229.5|8237.5|8229.5|8239|8231|8237.3|8229.3|0
1736836500000|2025-01-14 06:35:00|8237.8|8229.8|8237.3|8229.3|8238.3|8230.3|8237|8229|0
1736836800000|2025-01-14 06:40:00|8237|8229|8234.5|8226.5|8237.3|8229.3|8234.5|8226.5|0
1736837100000|2025-01-14 06:45:00|8234.8|8226.8|8234|8226|8235|8227|8233.8|8225.8|0
1736837400000|2025-01-14 06:50:00|8233.8|8225.8|8234.5|8226.5|8234.5|8226.5|8233|8225|0
1736837700000|2025-01-14 06:55:00|8235.5|8227.5|8232|8224|8235.5|8227.5|8231.5|8223.5|0
1736838000000|2025-01-14 07:00:00|8232.3|8224.3|8228.3|8220.3|8232.5|8224.5|8225.5|8217.5|0
1736838300000|2025-01-14 07:05:00|8228|8220|8225|8217|8229.5|8221.5|8224|8216|0
1736838600000|2025-01-14 07:10:00|8225.3|8217.3|8231|8223|8231|8223|8225|8217|0
1736838900000|2025-01-14 07:15:00|8231.3|8223.3|8229.3|8221.3|8232|8224|8227|8219|0
1736839200000|2025-01-14 07:20:00|8229.5|8221.5|8231.5|8223.5|8232.5|8224.5|8228.8|8220.8|0
1736839500000|2025-01-14 07:25:00|8231.3|8223.3|8229.5|8221.5|8231.5|8223.5|8228.8|8220.8|0
1736839800000|2025-01-14 07:30:00|8229.8|8221.8|8232.5|8224.5|8232.8|8224.8|8228.8|8220.8|0
1736840100000|2025-01-14 07:35:00|8232.8|8224.8|8234|8226|8235.3|8227.3|8231.5|8223.5|0
1736840400000|2025-01-14 07:40:00|8234.5|8226.5|8234.5|8226.5|8235.8|8227.8|8233.3|8225.3|0
1736840700000|2025-01-14 07:45:00|8234.8|8226.8|8232.8|8224.8|8237|8229|8232.8|8224.8|0
1736841000000|2025-01-14 07:50:00|8233|8225|8228|8220|8234.8|8226.8|8228|8220|0
1736841300000|2025-01-14 07:55:00|8227.5|8219.5|8221|8213|8229.5|8221.5|8221|8213|0
1736841600000|2025-01-14 08:00:00|8221.5|8213.5|8227.3|8219.3|8234.8|8226.8|8220|8212|0
1736841900000|2025-01-14 08:05:00|8226.5|8218.5|8223.5|8215.5|8226.8|8218.8|8221.3|8213.3|0
1736842200000|2025-01-14 08:10:00|8223|8215|8225.3|8217.3|8228.5|8220.5|8220.8|8212.8|0
1736842500000|2025-01-14 08:15:00|8225|8217|8222|8214|8225.8|8217.8|8218|8210|0
1736842800000|2025-01-14 08:20:00|8222.3|8214.3|8218|8210|8223|8215|8216.8|8208.8|0
1736843100000|2025-01-14 08:25:00|8217.8|8209.8|8215.8|8207.8|8218.8|8210.8|8214|8206|0
1736843400000|2025-01-14 08:30:00|8216|8208|8222.3|8214.3|8222.8|8214.8|8215|8207|0
1736843700000|2025-01-14 08:35:00|8222.5|8214.5|8218.8|8210.8|8223|8215|8217.3|8209.3|0
1736844000000|2025-01-14 08:40:00|8219.3|8211.3|8224.8|8216.8|8228.5|8220.5|8218.8|8210.8|0
1736844300000|2025-01-14 08:45:00|8225.3|8217.3|8231.8|8223.8|8231.8|8223.8|8225.3|8217.3|0
1736844600000|2025-01-14 08:50:00|8232|8224|8228.8|8220.8|8233.3|8225.3|8226.3|8218.3|0
1736844900000|2025-01-14 08:55:00|8229|8221|8230.5|8222.5|8232.3|8224.3|8228.8|8220.8|0
1736845200000|2025-01-14 09:00:00|8231|8223|8235.3|8227.3|8236.8|8228.8|8230.3|8222.3|0
1736845500000|2025-01-14 09:05:00|8235.5|8227.5|8242.8|8234.8|8242.8|8234.8|8234.5|8226.5|0
1736845800000|2025-01-14 09:10:00|8242.3|8234.3|8237.3|8229.3|8242.5|8234.5|8236.8|8228.8|0
1736846100000|2025-01-14 09:15:00|8236.8|8228.8|8234.8|8226.8|8237.8|8229.8|8231.3|8223.3|0
1736846400000|2025-01-14 09:20:00|8235.3|8227.3|8234.8|8226.8|8237|8229|8232.3|8224.3|0
1736846700000|2025-01-14 09:25:00|8235|8227|8237.8|8229.8|8240|8232|8234.3|8226.3|0
1736847000000|2025-01-14 09:30:00|8238.5|8230.5|8239.5|8231.5|8240|8232|8234|8226|0
1736847300000|2025-01-14 09:35:00|8239.8|8231.8|8242|8234|8242|8234|8237.3|8229.3|0
1736847600000|2025-01-14 09:40:00|8241|8233|8237.8|8229.8|8242.5|8234.5|8236.8|8228.8|0
1736847900000|2025-01-14 09:45:00|8237.5|8229.5|8235.8|8227.8|8237.5|8229.5|8232.8|8224.8|0
1736848200000|2025-01-14 09:50:00|8236.3|8228.3|8234|8226|8236.8|8228.8|8231.8|8223.8|0
1736848500000|2025-01-14 09:55:00|8234.3|8226.3|8235.3|8227.3|8238.3|8230.3|8233.8|8225.8|0
1736848800000|2025-01-14 10:00:00|8235.8|8227.8|8233.8|8225.8|8236.3|8228.3|8233.3|8225.3|0
1736849100000|2025-01-14 10:05:00|8234.3|8226.3|8234|8226|8239.3|8231.3|8233.8|8225.8|0
1736849400000|2025-01-14 10:10:00|8234.3|8226.3|8237.3|8229.3|8237.3|8229.3|8233.5|8225.5|0
1736849700000|2025-01-14 10:15:00|8237.5|8229.5|8241|8233|8241.3|8233.3|8235.8|8227.8|0
1736850000000|2025-01-14 10:20:00|8240.8|8232.8|8240.8|8232.8|8241.8|8233.8|8238.3|8230.3|0
1736850300000|2025-01-14 10:25:00|8241|8233|8234.8|8226.8|8241|8233|8234.8|8226.8|0
1736850600000|2025-01-14 10:30:00|8235|8227|8238.8|8230.8|8238.8|8230.8|8233.8|8225.8|0
1736850900000|2025-01-14 10:35:00|8238.5|8230.5|8240.3|8232.3|8242.8|8234.8|8238.3|8230.3|0
1736851200000|2025-01-14 10:40:00|8240.5|8232.5|8241|8233|8242|8234|8238.8|8230.8|0
1736851500000|2025-01-14 10:45:00|8240.8|8232.8|8245.8|8237.8|8245.8|8237.8|8240.8|8232.8|0
1736851800000|2025-01-14 10:50:00|8245.5|8237.5|8244.8|8236.8|8247.5|8239.5|8243.8|8235.8|0
1736852100000|2025-01-14 10:55:00|8244.3|8236.3|8244.8|8236.8|8246.3|8238.3|8243.3|8235.3|0
1736852400000|2025-01-14 11:00:00|8244|8236|8236.3|8228.3|8244|8236|8236|8228|0
1736852700000|2025-01-14 11:05:00|8236.5|8228.5|8236.3|8228.3|8237.8|8229.8|8234|8226|0
1736853000000|2025-01-14 11:10:00|8236.5|8228.5|8238.5|8230.5|8238.5|8230.5|8236.3|8228.3|0
1736853300000|2025-01-14 11:15:00|8238.3|8230.3|8237.5|8229.5|8238.8|8230.8|8235.8|8227.8|0
1736853600000|2025-01-14 11:20:00|8237.3|8229.3|8233.8|8225.8|8237.5|8229.5|8232.5|8224.5|0
1736853900000|2025-01-14 11:25:00|8233.3|8225.3|8230.3|8222.3|8233.3|8225.3|8230.3|8222.3|0
1736854200000|2025-01-14 11:30:00|8230|8222|8233.3|8225.3|8233.3|8225.3|8226|8218|0
1736854500000|2025-01-14 11:35:00|8232.8|8224.8|8234.5|8226.5|8236.8|8228.8|8232|8224|0
1736854800000|2025-01-14 11:40:00|8234|8226|8229.3|8221.3|8235|8227|8228.3|8220.3|0
1736855100000|2025-01-14 11:45:00|8229|8221|8227.3|8219.3|8229.8|8221.8|8227|8219|0
1736855400000|2025-01-14 11:50:00|8226.8|8218.8|8233.8|8225.8|8234.3|8226.3|8226|8218|0
1736855700000|2025-01-14 11:55:00|8233.3|8225.3|8232.5|8224.5|8233.8|8225.8|8230.3|8222.3|0
1736856000000|2025-01-14 12:00:00|8231.3|8223.3|8220.8|8212.8|8232.5|8224.5|8220.8|8212.8|0
1736856300000|2025-01-14 12:05:00|8220.5|8212.5|8215.8|8207.8|8221.8|8213.8|8213.3|8205.3|0
1736856600000|2025-01-14 12:10:00|8216|8208|8217.5|8209.5|8219.8|8211.8|8214|8206|0
1736856900000|2025-01-14 12:15:00|8218.3|8210.3|8218.3|8210.3|8220.3|8212.3|8216.8|8208.8|0
1736857200000|2025-01-14 12:20:00|8218.8|8210.8|8215|8207|8218.8|8210.8|8212.8|8204.8|0
1736857500000|2025-01-14 12:25:00|8215.8|8207.8|8214.8|8206.8|8216.8|8208.8|8214.3|8206.3|0
1736857800000|2025-01-14 12:30:00|8215|8207|8216|8208|8216|8208|8211.5|8203.5|0
1736858100000|2025-01-14 12:35:00|8215.8|8207.8|8220.8|8212.8|8220.8|8212.8|8215.8|8207.8|0
1736858400000|2025-01-14 12:40:00|8220.5|8212.5|8224.5|8216.5|8225|8217|8219.8|8211.8|0
1736858700000|2025-01-14 12:45:00|8224.3|8216.3|8226.3|8218.3|8226.8|8218.8|8222.5|8214.5|0
1736859000000|2025-01-14 12:50:00|8226|8218|8222.3|8214.3|8227.3|8219.3|8222.3|8214.3|0
1736859300000|2025-01-14 12:55:00|8222|8214|8219.3|8211.3|8222.8|8214.8|8219|8211|0
1736859600000|2025-01-14 13:00:00|8219|8211|8219|8211|8221.5|8213.5|8216.3|8208.3|0
1736859900000|2025-01-14 13:05:00|8219.3|8211.3|8218.8|8210.8|8221.8|8213.8|8217|8209|0
1736860200000|2025-01-14 13:10:00|8219.5|8211.5|8214.3|8206.3|8223|8215|8214.3|8206.3|0
1736860500000|2025-01-14 13:15:00|8213.8|8205.8|8214|8206|8214.8|8206.8|8211.5|8203.5|0
1736860800000|2025-01-14 13:20:00|8214.3|8206.3|8212.5|8204.5|8216.8|8208.8|8210.3|8202.3|0
1736861100000|2025-01-14 13:25:00|8212.8|8204.8|8211.5|8203.5|8215|8207|8210|8202|0
1736861400000|2025-01-14 13:30:00|8211.3|8203.3|8230|8222|8234.3|8226.3|8211.3|8203.3|0
1736861700000|2025-01-14 13:35:00|8229.3|8221.3|8228.5|8220.5|8229.5|8221.5|8221.3|8213.3|0
1736862000000|2025-01-14 13:40:00|8228.8|8220.8|8218|8210|8229.8|8221.8|8217.5|8209.5|0
1736862300000|2025-01-14 13:45:00|8218.3|8210.3|8220.3|8212.3|8220.3|8212.3|8213.5|8205.5|0
1736862600000|2025-01-14 13:50:00|8219.8|8211.8|8214.3|8206.3|8220.5|8212.5|8211.5|8203.5|0
1736862900000|2025-01-14 13:55:00|8213.8|8205.8|8216.3|8208.3|8219.3|8211.3|8212.8|8204.8|0
1736863200000|2025-01-14 14:00:00|8216.5|8208.5|8217.5|8209.5|8218|8210|8212.3|8204.3|0
1736863500000|2025-01-14 14:05:00|8217.3|8209.3|8216.5|8208.5|8217.3|8209.3|8213.3|8205.3|0
1736863800000|2025-01-14 14:10:00|8216.8|8208.8|8222.3|8214.3|8227|8219|8216.8|8208.8|0
1736864100000|2025-01-14 14:15:00|8221.8|8213.8|8221.5|8213.5|8226.5|8218.5|8221.3|8213.3|0
1736864400000|2025-01-14 14:20:00|8221.3|8213.3|8224.3|8216.3|8224.3|8216.3|8218.3|8210.3|0
1736864700000|2025-01-14 14:25:00|8224|8216|8224.3|8216.3|8227.8|8219.8|8221.8|8213.8|0
1736865000000|2025-01-14 14:30:00|8224|8216|8228|8220|8230.8|8222.8|8217.8|8209.8|0
1736865300000|2025-01-14 14:35:00|8228.5|8220.5|8216.8|8208.8|8230.5|8222.5|8214.3|8206.3|0
1736865600000|2025-01-14 14:40:00|8217|8209|8218.8|8210.8|8219.5|8211.5|8211.8|8203.8|0
1736865900000|2025-01-14 14:45:00|8219.3|8211.3|8209.8|8201.8|8222|8214|8209.5|8201.5|0
1736866200000|2025-01-14 14:50:00|8210|8202|8211.5|8203.5|8215|8207|8208|8200|0
1736866500000|2025-01-14 14:55:00|8211|8203|8204|8196|8212.8|8204.8|8202.8|8194.8|0
1736866800000|2025-01-14 15:00:00|8205.3|8197.3|8211.3|8203.3|8213.3|8205.3|8204.3|8196.3|0
1736867100000|2025-01-14 15:05:00|8211|8203|8211|8203|8216.5|8208.5|8210.3|8202.3|0
1736867400000|2025-01-14 15:10:00|8211.3|8203.3|8210.5|8202.5|8213.3|8205.3|8208.8|8200.8|0
1736867700000|2025-01-14 15:15:00|8210.8|8202.8|8209.3|8201.3|8212.8|8204.8|8207.3|8199.3|0
1736868000000|2025-01-14 15:20:00|8208.8|8200.8|8213.5|8205.5|8213.8|8205.8|8207.8|8199.8|0
1736868300000|2025-01-14 15:25:00|8213|8205|8211.3|8203.3|8214.5|8206.5|8209.8|8201.8|0
1736868600000|2025-01-14 15:30:00|8211.5|8203.5|8205.5|8197.5|8212.3|8204.3|8205.5|8197.5|0
1736868900000|2025-01-14 15:35:00|8206.3|8198.3|8207.3|8199.3|8211.8|8203.8|8206.3|8198.3|0
1736869200000|2025-01-14 15:40:00|8207.5|8199.5|8215|8207|8215|8207|8205.3|8197.3|0
1736869500000|2025-01-14 15:45:00|8214.8|8206.8|8210.3|8202.3|8216.3|8208.3|8210.3|8202.3|0
1736869800000|2025-01-14 15:50:00|8210.5|8202.5|8210.3|8202.3|8211.5|8203.5|8207|8199|0
1736870100000|2025-01-14 15:55:00|8210|8202|8206.8|8198.8|8212.3|8204.3|8206.3|8198.3|0
1736870400000|2025-01-14 16:00:00|8208.3|8200.3|8195.3|8187.3|8208.8|8200.8|8195.3|8187.3|0
1736870700000|2025-01-14 16:05:00|8195.8|8187.8|8198|8190|8202.3|8194.3|8195.3|8187.3|0
1736871000000|2025-01-14 16:10:00|8197.8|8189.8|8197.5|8189.5|8198.3|8190.3|8195.3|8187.3|0
1736871300000|2025-01-14 16:15:00|8197.3|8189.3|8199.3|8191.3|8200.3|8192.3|8196.5|8188.5|0
1736871600000|2025-01-14 16:20:00|8199.8|8191.8|8202.3|8194.3|8205.8|8197.8|8199.3|8191.3|0
1736871900000|2025-01-14 16:25:00|8201.8|8193.8|8201.5|8193.5|8206.3|8198.3|8199.8|8191.8|0
1736872200000|2025-01-14 16:30:00|8201.8|8193.8|8201.8|8193.8|8204|8196|8198.5|8190.5|0
1736872500000|2025-01-14 16:35:00|8204.3|8196.3|8200.3|8192.3|8204.8|8196.8|8198.3|8190.3|0
1736872800000|2025-01-14 16:40:00|8200|8192|8192.8|8184.8|8202.3|8194.3|8192.8|8184.8|0
1736873100000|2025-01-14 16:45:00|8193|8185|8192|8184|8196|8188|8192|8184|0
1736873400000|2025-01-14 16:50:00|8192.3|8184.3|8190.8|8182.8|8193.8|8185.8|8189.3|8181.3|0
1736873700000|2025-01-14 16:55:00|8191.3|8183.3|8187.3|8179.3|8193.3|8185.3|8187|8179|0
1736874000000|2025-01-14 17:00:00|8186.8|8178.8|8188.5|8180.5|8188.8|8180.8|8184.3|8176.3|0
1736874300000|2025-01-14 17:05:00|8188.3|8180.3|8193.8|8185.8|8193.8|8185.8|8187.8|8179.8|0
1736874600000|2025-01-14 17:10:00|8193.5|8185.5|8197|8189|8198.8|8190.8|8193.5|8185.5|0
1736874900000|2025-01-14 17:15:00|8197.3|8189.3|8197.5|8189.5|8201.5|8193.5|8194.5|8186.5|0
1736875200000|2025-01-14 17:20:00|8197.8|8189.8|8198.3|8190.3|8198.5|8190.5|8195|8187|0
1736875500000|2025-01-14 17:25:00|8198|8190|8201.5|8193.5|8202.8|8194.8|8197.3|8189.3|0
1736875800000|2025-01-14 17:30:00|8201.3|8193.3|8195.3|8187.3|8201.3|8193.3|8194|8186|0
1736876100000|2025-01-14 17:35:00|8195|8187|8199.3|8191.3|8200.8|8192.8|8193.8|8185.8|0
1736876400000|2025-01-14 17:40:00|8199.5|8191.5|8202.5|8194.5|8203.8|8195.8|8197.8|8189.8|0
1736876700000|2025-01-14 17:45:00|8202.3|8194.3|8202|8194|8203.8|8195.8|8201|8193|0
1736877000000|2025-01-14 17:50:00|8201.8|8193.8|8202.8|8194.8|8203.8|8195.8|8201.8|8193.8|0
1736877300000|2025-01-14 17:55:00|8202.3|8194.3|8201|8193|8202.8|8194.8|8200.5|8192.5|0
1736877600000|2025-01-14 18:00:00|8200.8|8192.8|8204.3|8196.3|8204.5|8196.5|8200.8|8192.8|0
1736877900000|2025-01-14 18:05:00|8203.8|8195.8|8205.8|8197.8|8206.8|8198.8|8202.8|8194.8|0
1736878200000|2025-01-14 18:10:00|8206|8198|8206.3|8198.3|8206.3|8198.3|8204.5|8196.5|0
1736878500000|2025-01-14 18:15:00|8206|8198|8205.3|8197.3|8208|8200|8204.8|8196.8|0
1736878800000|2025-01-14 18:20:00|8204.8|8196.8|8208.3|8200.3|8208.3|8200.3|8204.8|8196.8|0
1736879100000|2025-01-14 18:25:00|8208|8200|8210.3|8202.3|8210.8|8202.8|8207.8|8199.8|0
1736879400000|2025-01-14 18:30:00|8210|8202|8211.3|8203.3|8212|8204|8208.8|8200.8|0
1736879700000|2025-01-14 18:35:00|8211.8|8203.8|8214.8|8206.8|8214.8|8206.8|8210.8|8202.8|0
1736880000000|2025-01-14 18:40:00|8214.5|8206.5|8218.8|8210.8|8219|8211|8213.8|8205.8|0
1736880300000|2025-01-14 18:45:00|8218.3|8210.3|8221.5|8213.5|8221.8|8213.8|8217.3|8209.3|0
1736880600000|2025-01-14 18:50:00|8221.8|8213.8|8222.8|8214.8|8222.8|8214.8|8220.5|8212.5|0
1736880900000|2025-01-14 18:55:00|8222.5|8214.5|8221.3|8213.3|8223.5|8215.5|8221.3|8213.3|0
1736881200000|2025-01-14 19:00:00|8220.5|8212.5|8217.8|8209.8|8220.8|8212.8|8216.8|8208.8|0
1736881500000|2025-01-14 19:05:00|8217.5|8209.5|8220|8212|8220|8212|8216.8|8208.8|0
1736881800000|2025-01-14 19:10:00|8219.8|8211.8|8221.3|8213.3|8221.8|8213.8|8218.5|8210.5|0
1736882100000|2025-01-14 19:15:00|8221.8|8213.8|8222.8|8214.8|8223.5|8215.5|8220.5|8212.5|0
1736882400000|2025-01-14 19:20:00|8223|8215|8224.3|8216.3|8224.3|8216.3|8221.8|8213.8|0
1736882700000|2025-01-14 19:25:00|8224.5|8216.5|8221|8213|8224.8|8216.8|8220.3|8212.3|0
1736883000000|2025-01-14 19:30:00|8221.3|8213.3|8222.5|8214.5|8223.8|8215.8|8220.5|8212.5|0
1736883300000|2025-01-14 19:35:00|8222.3|8214.3|8222.3|8214.3|8224.5|8216.5|8221|8213|0
1736883600000|2025-01-14 19:40:00|8222.5|8214.5|8223|8215|8223.8|8215.8|8221.8|8213.8|0
1736883900000|2025-01-14 19:45:00|8223.3|8215.3|8222|8214|8224.3|8216.3|8221.8|8213.8|0
1736884200000|2025-01-14 19:50:00|8221.8|8213.8|8215.3|8207.3|8221.8|8213.8|8214.8|8206.8|0
1736884500000|2025-01-14 19:55:00|8215.8|8207.8|8208.8|8200.8|8216.8|8208.8|8207.3|8199.3|0
1736884800000|2025-01-14 20:00:00|8209|8201|8202.3|8194.3|8210.8|8202.8|8201.5|8193.5|0
1736885100000|2025-01-14 20:05:00|8202.5|8194.5|8205.5|8197.5|8206.5|8198.5|8201.3|8193.3|0
1736885400000|2025-01-14 20:10:00|8205.3|8197.3|8208.3|8200.3|8209.8|8201.8|8204.3|8196.3|0
1736885700000|2025-01-14 20:15:00|8208|8200|8209|8201|8211.8|8203.8|8207.5|8199.5|0
1736886000000|2025-01-14 20:20:00|8209.3|8201.3|8212.5|8204.5|8213.3|8205.3|8207.8|8199.8|0
1736886300000|2025-01-14 20:25:00|8212.8|8204.8|8214.5|8206.5|8215|8207|8210.5|8202.5|0
1736886600000|2025-01-14 20:30:00|8214.8|8206.8|8211.8|8203.8|8215.8|8207.8|8210.5|8202.5|0
1736886900000|2025-01-14 20:35:00|8212.3|8204.3|8207.5|8199.5|8213.8|8205.8|8207.3|8199.3|0
1736887200000|2025-01-14 20:40:00|8207.3|8199.3|8209.3|8201.3|8210.3|8202.3|8206.3|8198.3|0
1736887500000|2025-01-14 20:45:00|8209.8|8201.8|8212.8|8204.8|8212.8|8204.8|8208.8|8200.8|0
1736887800000|2025-01-14 20:50:00|8213|8205|8216.8|8208.8|8218.8|8210.8|8213|8205|0
1736888100000|2025-01-14 20:55:00|8216.5|8208.5|8220.6|8212.6|8222.8|8214.8|8216.3|8208.3|0
1736888400000|2025-01-14 21:00:00|8220.2|8212.2|8226.9|8218.9|8226.9|8218.9|8219.2|8211.2|0
1736888700000|2025-01-14 21:05:00|8227.1|8219.1|8227.1|8219.1|8228.1|8220.1|8225.8|8217.8|0
1736889000000|2025-01-14 21:10:00|8227|8219|8226.5|8218.5|8227.9|8219.9|8225.7|8217.7|0
1736889300000|2025-01-14 21:15:00|8226.6|8218.6|8227.6|8219.6|8228.3|8220.3|8226.5|8218.5|0
1736889600000|2025-01-14 21:20:00|8227.7|8219.7|8227.9|8219.9|8228.9|8220.9|8227.6|8219.6|0
1736889900000|2025-01-14 21:25:00|8228|8220|8227.7|8219.7|8228.4|8220.4|8227.1|8219.1|0
1736890200000|2025-01-14 21:30:00|8227.8|8219.8|8227.4|8219.4|8227.9|8219.9|8226.6|8218.6|0
1736890500000|2025-01-14 21:35:00|8227.5|8219.5|8228.8|8220.8|8229.6|8221.6|8225.5|8217.5|0
1736890800000|2025-01-14 21:40:00|8228.9|8220.9|8229.1|8221.1|8229.7|8221.7|8228.6|8220.6|0
1736891100000|2025-01-14 21:45:00|8229|8221|8227.3|8219.3|8229|8221|8226.9|8218.9|0
1736891400000|2025-01-14 21:50:00|8227.4|8219.4|8226.5|8218.5|8227.7|8219.7|8226.3|8218.3|0
1736891700000|2025-01-14 21:55:00|8226.6|8218.6|8226|8218|8226.9|8218.9|8225.9|8217.9|0
1736892000000|2025-01-14 22:00:00|8225.9|8217.9|8225.8|8217.8|8226.1|8218.1|8225.8|8217.8|0
1736892300000|2025-01-14 22:05:00|8225.7|8217.7|8225.5|8217.5|8225.7|8217.7|8225.4|8217.4|0
1736892600000|2025-01-14 22:10:00|8225.4|8217.4|8225.4|8217.4|8225.6|8217.6|8225.3|8217.3|0
1736892900000|2025-01-14 22:15:00|8225.3|8217.3|8225.1|8217.1|8225.4|8217.4|8225|8217|0
1736893200000|2025-01-14 22:20:00|8225.2|8217.2|8225.4|8217.4|8225.4|8217.4|8225.2|8217.2|0
1736893500000|2025-01-14 22:25:00|8225.5|8217.5|8225.5|8217.5|8225.5|8217.5|8225.5|8217.5|0
1736893800000|2025-01-14 22:30:00|8225.4|8217.4|8225.2|8217.2|8225.5|8217.5|8225.2|8217.2|0
1736894100000|2025-01-14 22:35:00|8225.1|8217.1|8225.1|8217.1|8225.2|8217.2|8224.9|8216.9|0
1736894400000|2025-01-14 22:40:00|8225.2|8217.2|8224.5|8216.5|8225.2|8217.2|8224.5|8216.5|0
1736894700000|2025-01-14 22:45:00|8224.4|8216.4|8224.6|8216.6|8224.6|8216.6|8224.4|8216.4|0
1736895000000|2025-01-14 22:50:00|8224.5|8216.5|8224.6|8216.6|8224.6|8216.6|8224.3|8216.3|0
1736895300000|2025-01-14 22:55:00|8224.7|8216.7|8224.5|8216.5|8225|8217|8224.4|8216.4|0
1736895600000|2025-01-14 23:00:00|8224.6|8216.6|8223.6|8215.6|8225.1|8217.1|8223.3|8215.3|0
1736895900000|2025-01-14 23:05:00|8223.5|8215.5|8222.9|8214.9|8223.6|8215.6|8222.6|8214.6|0
1736896200000|2025-01-14 23:10:00|8223|8215|8223.1|8215.1|8223.8|8215.8|8223|8215|0
1736896500000|2025-01-14 23:15:00|8222.9|8214.9|8223|8215|8223.3|8215.3|8222.6|8214.6|0
1736896800000|2025-01-14 23:20:00|8222.9|8214.9|8223.5|8215.5|8223.5|8215.5|8222.5|8214.5|0
1736897100000|2025-01-14 23:25:00|8223.4|8215.4|8222.8|8214.8|8223.4|8215.4|8222.6|8214.6|0
1736897400000|2025-01-14 23:30:00|8223|8215|8222.1|8214.1|8223.3|8215.3|8222|8214|0
1736897700000|2025-01-14 23:35:00|8222|8214|8223|8215|8223.3|8215.3|8221.6|8213.6|0
1736898000000|2025-01-14 23:40:00|8222.9|8214.9|8221.9|8213.9|8222.9|8214.9|8221.5|8213.5|0
1736898300000|2025-01-14 23:45:00|8221.8|8213.8|8221.8|8213.8|8222.2|8214.2|8221.6|8213.6|0
1736898600000|2025-01-14 23:50:00|8221.9|8213.9|8222.7|8214.7|8222.9|8214.9|8221.4|8213.4|0
1736898900000|2025-01-14 23:55:00|8222.8|8214.8|8222.9|8214.9|8222.9|8214.9|8222.7|8214.7|0
1736899200000|2025-01-15 00:00:00|8222.8|8214.8|8222.1|8214.1|8223.1|8215.1|8221.9|8213.9|0
1736899500000|2025-01-15 00:05:00|8222.2|8214.2|8221.9|8213.9|8222.5|8214.5|8221.6|8213.6|0
1736899800000|2025-01-15 00:10:00|8221.8|8213.8|8222.4|8214.4|8222.4|8214.4|8221.4|8213.4|0
1736900100000|2025-01-15 00:15:00|8222.5|8214.5|8224.8|8216.8|8225.6|8217.6|8222.4|8214.4|0
1736900400000|2025-01-15 00:20:00|8224.9|8216.9|8222.1|8214.1|8225|8217|8221.7|8213.7|0
1736900700000|2025-01-15 00:25:00|8221.7|8213.7|8221.1|8213.1|8222.1|8214.1|8220.5|8212.5|0
1736901000000|2025-01-15 00:30:00|8221.2|8213.2|8221.8|8213.8|8221.9|8213.9|8221.1|8213.1|0
1736901300000|2025-01-15 00:35:00|8221.9|8213.9|8221.6|8213.6|8222|8214|8221.5|8213.5|0
1736901600000|2025-01-15 00:40:00|8222|8214|8222.8|8214.8|8223.5|8215.5|8222|8214|0
1736901900000|2025-01-15 00:45:00|8222.9|8214.9|8223.5|8215.5|8223.5|8215.5|8222.2|8214.2|0
1736902200000|2025-01-15 00:50:00|8223.6|8215.6|8224.4|8216.4|8224.5|8216.5|8223.4|8215.4|0
1736902500000|2025-01-15 00:55:00|8224.5|8216.5|8225.8|8217.8|8225.9|8217.9|8224.4|8216.4|0
1736902800000|2025-01-15 01:00:00|8225.9|8217.9|8229.1|8221.1|8229.4|8221.4|8223.8|8215.8|0
1736903100000|2025-01-15 01:05:00|8229.4|8221.4|8229.6|8221.6|8231.1|8223.1|8228.6|8220.6|0
1736903400000|2025-01-15 01:10:00|8229.4|8221.4|8227.4|8219.4|8229.6|8221.6|8226.9|8218.9|0
1736903700000|2025-01-15 01:15:00|8227.1|8219.1|8227.1|8219.1|8227.4|8219.4|8225.4|8217.4|0
1736904000000|2025-01-15 01:20:00|8226.9|8218.9|8228.9|8220.9|8229.4|8221.4|8226.6|8218.6|0
1736904300000|2025-01-15 01:25:00|8228.6|8220.6|8230.1|8222.1|8230.6|8222.6|8227.6|8219.6|0
1736904600000|2025-01-15 01:30:00|8229.9|8221.9|8230.4|8222.4|8230.6|8222.6|8229.1|8221.1|0
1736904900000|2025-01-15 01:35:00|8230.1|8222.1|8230.9|8222.9|8231.4|8223.4|8229.4|8221.4|0
1736905200000|2025-01-15 01:40:00|8230.4|8222.4|8230.1|8222.1|8230.9|8222.9|8229.4|8221.4|0
1736905500000|2025-01-15 01:45:00|8229.6|8221.6|8230.4|8222.4|8230.9|8222.9|8229.6|8221.6|0
1736905800000|2025-01-15 01:50:00|8230.9|8222.9|8231.4|8223.4|8231.9|8223.9|8230.9|8222.9|0
1736906100000|2025-01-15 01:55:00|8231.6|8223.6|8230.4|8222.4|8231.6|8223.6|8229.9|8221.9|0
1736906400000|2025-01-15 02:00:00|8229.9|8221.9|8229.9|8221.9|8230.9|8222.9|8229.4|8221.4|0
1736906700000|2025-01-15 02:05:00|8229.6|8221.6|8228.4|8220.4|8229.9|8221.9|8226.9|8218.9|0
1736907000000|2025-01-15 02:10:00|8228.6|8220.6|8226.1|8218.1|8228.6|8220.6|8225.9|8217.9|0
1736907300000|2025-01-15 02:15:00|8226.6|8218.6|8227.9|8219.9|8228.9|8220.9|8226.4|8218.4|0
1736907600000|2025-01-15 02:20:00|8227.6|8219.6|8228.6|8220.6|8229.1|8221.1|8226.6|8218.6|0
1736907900000|2025-01-15 02:25:00|8228.9|8220.9|8228.4|8220.4|8230.1|8222.1|8228.4|8220.4|0
1736908200000|2025-01-15 02:30:00|8229.1|8221.1|8229.6|8221.6|8230.4|8222.4|8228.6|8220.6|0
1736908500000|2025-01-15 02:35:00|8229.9|8221.9|8228.9|8220.9|8230.9|8222.9|8228.9|8220.9|0
1736908800000|2025-01-15 02:40:00|8229.6|8221.6|8229.6|8221.6|8229.9|8221.9|8228.1|8220.1|0
1736909100000|2025-01-15 02:45:00|8229.9|8221.9|8228.6|8220.6|8229.9|8221.9|8228.6|8220.6|0
1736909400000|2025-01-15 02:50:00|8228.4|8220.4|8227.9|8219.9|8228.6|8220.6|8227.6|8219.6|0
1736909700000|2025-01-15 02:55:00|8227.6|8219.6|8226.9|8218.9|8227.9|8219.9|8226.6|8218.6|0
1736910000000|2025-01-15 03:00:00|8226.6|8218.6|8227.6|8219.6|8227.6|8219.6|8225.9|8217.9|0
1736910300000|2025-01-15 03:05:00|8227.4|8219.4|8225.9|8217.9|8228.1|8220.1|8225.9|8217.9|0
1736910600000|2025-01-15 03:10:00|8225.6|8217.6|8226.6|8218.6|8226.9|8218.9|8225.6|8217.6|0
1736910900000|2025-01-15 03:15:00|8226.4|8218.4|8226.1|8218.1|8226.9|8218.9|8225.1|8217.1|0
1736911200000|2025-01-15 03:20:00|8226.4|8218.4|8225.9|8217.9|8226.6|8218.6|8225.6|8217.6|0
1736911500000|2025-01-15 03:25:00|8226.4|8218.4|8225.6|8217.6|8226.4|8218.4|8225.6|8217.6|0
1736911800000|2025-01-15 03:30:00|8225.9|8217.9|8225.9|8217.9|8226.1|8218.1|8223.6|8215.6|0
1736912100000|2025-01-15 03:35:00|8226.1|8218.1|8226.6|8218.6|8227.4|8219.4|8225.9|8217.9|0
1736912400000|2025-01-15 03:40:00|8226.9|8218.9|8225.9|8217.9|8226.9|8218.9|8225.9|8217.9|0
1736912700000|2025-01-15 03:45:00|8225.6|8217.6|8225.1|8217.1|8225.9|8217.9|8225.1|8217.1|0
1736913000000|2025-01-15 03:50:00|8224.9|8216.9|8224.4|8216.4|8225.1|8217.1|8223.9|8215.9|0
1736913300000|2025-01-15 03:55:00|8224.1|8216.1|8223.4|8215.4|8224.1|8216.1|8223.4|8215.4|0
1736913600000|2025-01-15 04:00:00|8223.9|8215.9|8222.9|8214.9|8223.9|8215.9|8222.9|8214.9|0
1736913900000|2025-01-15 04:05:00|8223.1|8215.1|8222.9|8214.9|8223.6|8215.6|8222.6|8214.6|0
1736914200000|2025-01-15 04:10:00|8222.6|8214.6|8223.6|8215.6|8223.9|8215.9|8222.6|8214.6|0
1736914500000|2025-01-15 04:15:00|8223.9|8215.9|8222.9|8214.9|8224.4|8216.4|8222.9|8214.9|0
1736914800000|2025-01-15 04:20:00|8223.9|8215.9|8222.6|8214.6|8223.9|8215.9|8222.6|8214.6|0
1736915100000|2025-01-15 04:25:00|8222.9|8214.9|8223.1|8215.1|8223.4|8215.4|8222.9|8214.9|0
1736915400000|2025-01-15 04:30:00|8223.4|8215.4|8224.4|8216.4|8224.4|8216.4|8223.4|8215.4|0
1736915700000|2025-01-15 04:35:00|8224.1|8216.1|8223.4|8215.4|8224.1|8216.1|8223.4|8215.4|0
1736916000000|2025-01-15 04:40:00|8223.9|8215.9|8223.9|8215.9|8224.1|8216.1|8223.4|8215.4|0
1736916300000|2025-01-15 04:45:00|8223.4|8215.4|8223.9|8215.9|8223.9|8215.9|8223.4|8215.4|0
1736916600000|2025-01-15 04:50:00|8223.6|8215.6|8223.9|8215.9|8223.9|8215.9|8223.6|8215.6|0
1736916900000|2025-01-15 04:55:00|8223.6|8215.6|8225.4|8217.4|8225.4|8217.4|8223.6|8215.6|0
1736917200000|2025-01-15 05:00:00|8225.1|8217.1|8220.4|8212.4|8225.1|8217.1|8220.1|8212.1|0
1736917500000|2025-01-15 05:05:00|8220.6|8212.6|8220.4|8212.4|8222.1|8214.1|8219.9|8211.9|0
1736917800000|2025-01-15 05:10:00|8220.6|8212.6|8219.4|8211.4|8221.4|8213.4|8219.4|8211.4|0
1736918100000|2025-01-15 05:15:00|8219.6|8211.6|8220.1|8212.1|8220.1|8212.1|8219.4|8211.4|0
1736918400000|2025-01-15 05:20:00|8220.4|8212.4|8220.4|8212.4|8221.1|8213.1|8219.6|8211.6|0
1736918700000|2025-01-15 05:25:00|8219.9|8211.9|8219.1|8211.1|8219.9|8211.9|8218.9|8210.9|0
1736919000000|2025-01-15 05:30:00|8219.6|8211.6|8219.1|8211.1|8220.9|8212.9|8219.1|8211.1|0
1736919300000|2025-01-15 05:35:00|8219.4|8211.4|8219.1|8211.1|8219.4|8211.4|8218.9|8210.9|0
1736919600000|2025-01-15 05:40:00|8218.9|8210.9|8219.1|8211.1|8219.1|8211.1|8218.6|8210.6|0
1736919900000|2025-01-15 05:45:00|8219.4|8211.4|8220.9|8212.9|8220.9|8212.9|8219.4|8211.4|0
1736920200000|2025-01-15 05:50:00|8220.4|8212.4|8221.1|8213.1|8221.1|8213.1|8219.9|8211.9|0
1736920500000|2025-01-15 05:55:00|8221.4|8213.4|8221.9|8213.9|8223.1|8215.1|8221.4|8213.4|0
1736920800000|2025-01-15 06:00:00|8222.6|8214.6|8222.1|8214.1|8223.4|8215.4|8221.6|8213.6|0
1736921100000|2025-01-15 06:05:00|8222.4|8214.4|8220.6|8212.6|8222.6|8214.6|8220.4|8212.4|0
1736921400000|2025-01-15 06:10:00|8220.9|8212.9|8219.4|8211.4|8221.1|8213.1|8219.1|8211.1|0
1736921700000|2025-01-15 06:15:00|8219.1|8211.1|8220.1|8212.1|8221.1|8213.1|8219.1|8211.1|0
1736922000000|2025-01-15 06:20:00|8220.4|8212.4|8221.4|8213.4|8221.9|8213.9|8220.1|8212.1|0
1736922300000|2025-01-15 06:25:00|8221.9|8213.9|8221.6|8213.6|8222.4|8214.4|8221.4|8213.4|0
1736922600000|2025-01-15 06:30:00|8221.4|8213.4|8221.6|8213.6|8222.4|8214.4|8221.4|8213.4|0
1736922900000|2025-01-15 06:35:00|8221.9|8213.9|8222.1|8214.1|8222.4|8214.4|8221.9|8213.9|0
1736923200000|2025-01-15 06:40:00|8221.9|8213.9|8222.6|8214.6|8222.6|8214.6|8221.6|8213.6|0
1736923500000|2025-01-15 06:45:00|8222.9|8214.9|8221.6|8213.6|8223.6|8215.6|8221.6|8213.6|0
1736923800000|2025-01-15 06:50:00|8222.1|8214.1|8220.4|8212.4|8222.1|8214.1|8220.1|8212.1|0
1736924100000|2025-01-15 06:55:00|8220.6|8212.6|8221.1|8213.1|8221.9|8213.9|8219.1|8211.1|0
1736924400000|2025-01-15 07:00:00|8229.4|8221.4|8239.6|8231.6|8252.4|8244.4|8229.4|8221.4|0
1736924700000|2025-01-15 07:05:00|8239.4|8231.4|8247.1|8239.1|8249.6|8241.6|8239.4|8231.4|0
1736925000000|2025-01-15 07:10:00|8247.4|8239.4|8246.4|8238.4|8248.1|8240.1|8241.9|8233.9|0
1736925300000|2025-01-15 07:15:00|8247.1|8239.1|8246.1|8238.1|8250.6|8242.6|8246.1|8238.1|0
1736925600000|2025-01-15 07:20:00|8246.4|8238.4|8239.9|8231.9|8246.4|8238.4|8237.6|8229.6|0
1736925900000|2025-01-15 07:25:00|8240.1|8232.1|8237.4|8229.4|8240.6|8232.6|8232.9|8224.9|0
1736926200000|2025-01-15 07:30:00|8238.1|8230.1|8245.6|8237.6|8245.9|8237.9|8238.1|8230.1|0
1736926500000|2025-01-15 07:35:00|8245.4|8237.4|8238.4|8230.4|8245.9|8237.9|8237.9|8229.9|0
1736926800000|2025-01-15 07:40:00|8238.1|8230.1|8235.6|8227.6|8238.9|8230.9|8234.4|8226.4|0
1736927100000|2025-01-15 07:45:00|8235.9|8227.9|8231.9|8223.9|8237.4|8229.4|8229.1|8221.1|0
1736927400000|2025-01-15 07:50:00|8231.4|8223.4|8232.9|8224.9|8234.9|8226.9|8230.6|8222.6|0
1736927700000|2025-01-15 07:55:00|8232.4|8224.4|8233.1|8225.1|8237.6|8229.6|8230.9|8222.9|0
1736928000000|2025-01-15 08:00:00|8235.6|8227.6|8262.1|8254.1|8263.6|8255.6|8233.6|8225.6|0
1736928300000|2025-01-15 08:05:00|8262.9|8254.9|8260.6|8252.6|8262.9|8254.9|8252.4|8244.4|0
1736928600000|2025-01-15 08:10:00|8260.9|8252.9|8256.4|8248.4|8262.4|8254.4|8255.9|8247.9|0
1736928900000|2025-01-15 08:15:00|8256.1|8248.1|8258.1|8250.1|8258.1|8250.1|8251.4|8243.4|0
1736929200000|2025-01-15 08:20:00|8257.9|8249.9|8264.4|8256.4|8268.9|8260.9|8257.9|8249.9|0
1736929500000|2025-01-15 08:25:00|8264.9|8256.9|8265.9|8257.9|8267.1|8259.1|8262.9|8254.9|0
1736929800000|2025-01-15 08:30:00|8264.6|8256.6|8258.1|8250.1|8267.1|8259.1|8258.1|8250.1|0
1736930100000|2025-01-15 08:35:00|8257.9|8249.9|8259.1|8251.1|8261.1|8253.1|8255.1|8247.1|0
1736930400000|2025-01-15 08:40:00|8258.9|8250.9|8261.6|8253.6|8261.9|8253.9|8255.4|8247.4|0
1736930700000|2025-01-15 08:45:00|8261.9|8253.9|8259.4|8251.4|8263.4|8255.4|8258.9|8250.9|0
1736931000000|2025-01-15 08:50:00|8259.1|8251.1|8258.4|8250.4|8260.4|8252.4|8257.4|8249.4|0
1736931300000|2025-01-15 08:55:00|8258.1|8250.1|8254.4|8246.4|8258.1|8250.1|8251.4|8243.4|0
1736931600000|2025-01-15 09:00:00|8253.9|8245.9|8254.4|8246.4|8256.9|8248.9|8250.4|8242.4|0
1736931900000|2025-01-15 09:05:00|8254.1|8246.1|8253.6|8245.6|8255.9|8247.9|8248.4|8240.4|0
1736932200000|2025-01-15 09:10:00|8253.4|8245.4|8263.1|8255.1|8263.1|8255.1|8252.4|8244.4|0
1736932500000|2025-01-15 09:15:00|8262.6|8254.6|8261.9|8253.9|8263.4|8255.4|8257.1|8249.1|0
1736932800000|2025-01-15 09:20:00|8262.4|8254.4|8262.9|8254.9|8266.9|8258.9|8261.9|8253.9|0
1736933100000|2025-01-15 09:25:00|8262.6|8254.6|8261.4|8253.4|8263.6|8255.6|8259.1|8251.1|0
1736933400000|2025-01-15 09:30:00|8261.9|8253.9|8261.9|8253.9|8264.4|8256.4|8259.1|8251.1|0
1736933700000|2025-01-15 09:35:00|8261.4|8253.4|8262.9|8254.9|8262.9|8254.9|8259.4|8251.4|0
1736934000000|2025-01-15 09:40:00|8262.4|8254.4|8264.1|8256.1|8267.4|8259.4|8261.4|8253.4|0
1736934300000|2025-01-15 09:45:00|8263.9|8255.9|8259.9|8251.9|8265.1|8257.1|8257.9|8249.9|0
1736934600000|2025-01-15 09:50:00|8259.6|8251.6|8257.4|8249.4|8261.4|8253.4|8257.4|8249.4|0
1736934900000|2025-01-15 09:55:00|8256.9|8248.9|8260.9|8252.9|8260.9|8252.9|8256.9|8248.9|0
1736935200000|2025-01-15 10:00:00|8260.4|8252.4|8261.4|8253.4|8262.9|8254.9|8256.9|8248.9|0
1736935500000|2025-01-15 10:05:00|8260.9|8252.9|8260.4|8252.4|8262.9|8254.9|8257.9|8249.9|0
1736935800000|2025-01-15 10:10:00|8260.1|8252.1|8257.4|8249.4|8262.4|8254.4|8257.4|8249.4|0
1736936100000|2025-01-15 10:15:00|8257.6|8249.6|8254.4|8246.4|8260.4|8252.4|8253.6|8245.6|0
1736936400000|2025-01-15 10:20:00|8254.9|8246.9|8258.4|8250.4|8258.9|8250.9|8253.9|8245.9|0
1736936700000|2025-01-15 10:25:00|8258.1|8250.1|8264.9|8256.9|8265.4|8257.4|8257.9|8249.9|0
1736937000000|2025-01-15 10:30:00|8265.1|8257.1|8266.1|8258.1|8268.1|8260.1|8264.9|8256.9|0
1736937300000|2025-01-15 10:35:00|8265.9|8257.9|8265.6|8257.6|8268.9|8260.9|8264.9|8256.9|0
1736937600000|2025-01-15 10:40:00|8265.4|8257.4|8263.9|8255.9|8267.1|8259.1|8263.4|8255.4|0
1736937900000|2025-01-15 10:45:00|8264.1|8256.1|8265.9|8257.9|8267.4|8259.4|8264.1|8256.1|0
1736938200000|2025-01-15 10:50:00|8265.6|8257.6|8261.9|8253.9|8265.6|8257.6|8261.4|8253.4|0
1736938500000|2025-01-15 10:55:00|8261.6|8253.6|8262.4|8254.4|8264.9|8256.9|8260.9|8252.9|0
1736938800000|2025-01-15 11:00:00|8263.4|8255.4|8264.6|8256.6|8264.9|8256.9|8259.9|8251.9|0
1736939100000|2025-01-15 11:05:00|8264.4|8256.4|8262.6|8254.6|8265.4|8257.4|8262.1|8254.1|0
1736939400000|2025-01-15 11:10:00|8262.4|8254.4|8264.1|8256.1|8264.9|8256.9|8260.4|8252.4|0
1736939700000|2025-01-15 11:15:00|8263.9|8255.9|8264.1|8256.1|8266.4|8258.4|8261.4|8253.4|0
1736940000000|2025-01-15 11:20:00|8263.9|8255.9|8261.9|8253.9|8263.9|8255.9|8260.9|8252.9|0
1736940300000|2025-01-15 11:25:00|8261.6|8253.6|8263.6|8255.6|8266.4|8258.4|8261.6|8253.6|0
1736940600000|2025-01-15 11:30:00|8263.4|8255.4|8265.9|8257.9|8266.4|8258.4|8261.9|8253.9|0
1736940900000|2025-01-15 11:35:00|8265.6|8257.6|8261.4|8253.4|8266.9|8258.9|8261.4|8253.4|0
1736941200000|2025-01-15 11:40:00|8261.9|8253.9|8264.4|8256.4|8265.4|8257.4|8261.9|8253.9|0
1736941500000|2025-01-15 11:45:00|8263.9|8255.9|8267.9|8259.9|8269.4|8261.4|8262.9|8254.9|0
1736941800000|2025-01-15 11:50:00|8268.1|8260.1|8265.4|8257.4|8268.4|8260.4|8262.4|8254.4|0
1736942100000|2025-01-15 11:55:00|8264.9|8256.9|8266.1|8258.1|8268.9|8260.9|8264.9|8256.9|0
1736942400000|2025-01-15 12:00:00|8267.1|8259.1|8268.4|8260.4|8269.6|8261.6|8264.4|8256.4|0
1736942700000|2025-01-15 12:05:00|8268.6|8260.6|8273.4|8265.4|8273.4|8265.4|8268.4|8260.4|0
1736943000000|2025-01-15 12:10:00|8272.9|8264.9|8270.4|8262.4|8273.4|8265.4|8269.4|8261.4|0
1736943300000|2025-01-15 12:15:00|8269.9|8261.9|8268.1|8260.1|8271.4|8263.4|8267.4|8259.4|0
1736943600000|2025-01-15 12:20:00|8267.9|8259.9|8263.9|8255.9|8268.4|8260.4|8263.6|8255.6|0
1736943900000|2025-01-15 12:25:00|8263.6|8255.6|8264.9|8256.9|8266.1|8258.1|8262.6|8254.6|0
1736944200000|2025-01-15 12:30:00|8264.6|8256.6|8263.4|8255.4|8266.9|8258.9|8263.4|8255.4|0
1736944500000|2025-01-15 12:35:00|8262.9|8254.9|8262.4|8254.4|8262.9|8254.9|8260.9|8252.9|0
1736944800000|2025-01-15 12:40:00|8261.9|8253.9|8260.9|8252.9|8262.4|8254.4|8260.4|8252.4|0
1736945100000|2025-01-15 12:45:00|8260.6|8252.6|8261.4|8253.4|8263.4|8255.4|8259.4|8251.4|0
1736945400000|2025-01-15 12:50:00|8260.9|8252.9|8258.9|8250.9|8262.4|8254.4|8258.4|8250.4|0
1736945700000|2025-01-15 12:55:00|8258.4|8250.4|8258.6|8250.6|8260.9|8252.9|8257.9|8249.9|0
1736946000000|2025-01-15 13:00:00|8258.1|8250.1|8256.4|8248.4|8258.4|8250.4|8254.6|8246.6|0
1736946300000|2025-01-15 13:05:00|8255.9|8247.9|8258.4|8250.4|8258.4|8250.4|8254.9|8246.9|0
1736946600000|2025-01-15 13:10:00|8258.1|8250.1|8261.4|8253.4|8262.9|8254.9|8258.1|8250.1|0
1736946900000|2025-01-15 13:15:00|8261.1|8253.1|8256.1|8248.1|8261.9|8253.9|8255.9|8247.9|0
1736947200000|2025-01-15 13:20:00|8255.9|8247.9|8257.4|8249.4|8257.9|8249.9|8252.4|8244.4|0
1736947500000|2025-01-15 13:25:00|8257.9|8249.9|8257.6|8249.6|8258.4|8250.4|8254.4|8246.4|0
1736947800000|2025-01-15 13:30:00|8257.9|8249.9|8274.1|8266.1|8281.9|8273.9|8257.9|8249.9|0
1736948100000|2025-01-15 13:35:00|8272.4|8264.4|8275.6|8267.6|8277.4|8269.4|8271.1|8263.1|0
1736948400000|2025-01-15 13:40:00|8275.9|8267.9|8284.6|8276.6|8286.9|8278.9|8275.4|8267.4|0
1736948700000|2025-01-15 13:45:00|8284.9|8276.9|8289.9|8281.9|8291.6|8283.6|8283.4|8275.4|0
1736949000000|2025-01-15 13:50:00|8288.4|8280.4|8288.6|8280.6|8294.4|8286.4|8285.9|8277.9|0
1736949300000|2025-01-15 13:55:00|8288.9|8280.9|8288.9|8280.9|8290.4|8282.4|8283.4|8275.4|0
1736949600000|2025-01-15 14:00:00|8288.4|8280.4|8287.9|8279.9|8290.1|8282.1|8283.4|8275.4|0
1736949900000|2025-01-15 14:05:00|8288.4|8280.4|8278.4|8270.4|8288.4|8280.4|8276.9|8268.9|0
1736950200000|2025-01-15 14:10:00|8277.9|8269.9|8270.6|8262.6|8278.4|8270.4|8269.4|8261.4|0
1736950500000|2025-01-15 14:15:00|8270.4|8262.4|8270.4|8262.4|8271.1|8263.1|8265.9|8257.9|0
1736950800000|2025-01-15 14:20:00|8269.9|8261.9|8275.6|8267.6|8278.4|8270.4|8269.6|8261.6|0
1736951100000|2025-01-15 14:25:00|8275.1|8267.1|8281.4|8273.4|8281.9|8273.9|8272.9|8264.9|0
1736951400000|2025-01-15 14:30:00|8281.6|8273.6|8275.9|8267.9|8282.6|8274.6|8273.4|8265.4|0
1736951700000|2025-01-15 14:35:00|8275.6|8267.6|8273.9|8265.9|8276.6|8268.6|8268.6|8260.6|0
1736952000000|2025-01-15 14:40:00|8274.4|8266.4|8279.6|8271.6|8281.1|8273.1|8274.1|8266.1|0
1736952300000|2025-01-15 14:45:00|8280.4|8272.4|8281.4|8273.4|8283.1|8275.1|8277.9|8269.9|0
1736952600000|2025-01-15 14:50:00|8280.9|8272.9|8286.4|8278.4|8288.1|8280.1|8280.6|8272.6|0
1736952900000|2025-01-15 14:55:00|8286.6|8278.6|8297.1|8289.1|8298.1|8290.1|8286.6|8278.6|0
1736953200000|2025-01-15 15:00:00|8296.9|8288.9|8288.4|8280.4|8296.9|8288.9|8286.9|8278.9|0
1736953500000|2025-01-15 15:05:00|8288.1|8280.1|8296.4|8288.4|8296.9|8288.9|8285.4|8277.4|0
1736953800000|2025-01-15 15:10:00|8296.6|8288.6|8295.4|8287.4|8298.4|8290.4|8294.9|8286.9|0
1736954100000|2025-01-15 15:15:00|8295.6|8287.6|8292.9|8284.9|8296.4|8288.4|8292.4|8284.4|0
1736954400000|2025-01-15 15:20:00|8292.4|8284.4|8295.1|8287.1|8297.9|8289.9|8289.4|8281.4|0
1736954700000|2025-01-15 15:25:00|8295.4|8287.4|8295.9|8287.9|8296.4|8288.4|8293.4|8285.4|0
1736955000000|2025-01-15 15:30:00|8296.1|8288.1|8298.4|8290.4|8299.4|8291.4|8292.4|8284.4|0
1736955300000|2025-01-15 15:35:00|8297.9|8289.9|8295.9|8287.9|8299.6|8291.6|8294.9|8286.9|0
1736955600000|2025-01-15 15:40:00|8295.4|8287.4|8303.4|8295.4|8306.6|8298.6|8294.9|8286.9|0
1736955900000|2025-01-15 15:45:00|8302.9|8294.9|8299.4|8291.4|8303.6|8295.6|8295.9|8287.9|0
1736956200000|2025-01-15 15:50:00|8298.4|8290.4|8298.9|8290.9|8301.4|8293.4|8296.4|8288.4|0
1736956500000|2025-01-15 15:55:00|8299.4|8291.4|8296.9|8288.9|8303.1|8295.1|8296.6|8288.6|0
1736956800000|2025-01-15 16:00:00|8297.4|8289.4|8303.4|8295.4|8303.4|8295.4|8297.4|8289.4|0
1736957100000|2025-01-15 16:05:00|8303.9|8295.9|8305.9|8297.9|8307.4|8299.4|8301.9|8293.9|0
1736957400000|2025-01-15 16:10:00|8306.1|8298.1|8305.6|8297.6|8308.4|8300.4|8304.4|8296.4|0
1736957700000|2025-01-15 16:15:00|8305.9|8297.9|8303.4|8295.4|8306.9|8298.9|8300.6|8292.6|0
1736958000000|2025-01-15 16:20:00|8303.6|8295.6|8306.1|8298.1|8310.4|8302.4|8303.6|8295.6|0
1736958300000|2025-01-15 16:25:00|8305.9|8297.9|8305.4|8297.4|8310.4|8302.4|8304.4|8296.4|0
1736958600000|2025-01-15 16:30:00|8302.5|8294.5|8297.5|8289.5|8305|8297|8296.5|8288.5|0
1736958900000|2025-01-15 16:35:00|8298|8290|8301.5|8293.5|8302.5|8294.5|8297|8289|0
1736959200000|2025-01-15 16:40:00|8301.7|8293.7|8304.5|8296.5|8305|8297|8300.7|8292.7|0
1736959500000|2025-01-15 16:45:00|8304.7|8296.7|8306|8298|8306.2|8298.2|8302.7|8294.7|0
1736959800000|2025-01-15 16:50:00|8305.7|8297.7|8308|8300|8308|8300|8304.2|8296.2|0
1736960100000|2025-01-15 16:55:00|8308.2|8300.2|8311|8303|8313.7|8305.7|8308|8300|0
1736960400000|2025-01-15 17:00:00|8311.5|8303.5|8311.5|8303.5|8313|8305|8308.5|8300.5|0
1736960700000|2025-01-15 17:05:00|8311|8303|8314|8306|8316|8308|8311|8303|0
1736961000000|2025-01-15 17:10:00|8314.2|8306.2|8313.7|8305.7|8315|8307|8311.5|8303.5|0
1736961300000|2025-01-15 17:15:00|8314|8306|8312|8304|8316.2|8308.2|8311.5|8303.5|0
1736961600000|2025-01-15 17:20:00|8312.5|8304.5|8311.5|8303.5|8314|8306|8309.5|8301.5|0
1736961900000|2025-01-15 17:25:00|8311.7|8303.7|8313|8305|8315.5|8307.5|8311|8303|0
1736962200000|2025-01-15 17:30:00|8313.2|8305.2|8311.7|8303.7|8313.2|8305.2|8310.5|8302.5|0
1736962500000|2025-01-15 17:35:00|8312|8304|8314|8306|8314.5|8306.5|8311.5|8303.5|0
1736962800000|2025-01-15 17:40:00|8314.2|8306.2|8314.5|8306.5|8315|8307|8313.7|8305.7|0
1736963100000|2025-01-15 17:45:00|8314.2|8306.2|8313|8305|8314.5|8306.5|8312.7|8304.7|0
1736963400000|2025-01-15 17:50:00|8313.2|8305.2|8313|8305|8314|8306|8310.2|8302.2|0
1736963700000|2025-01-15 17:55:00|8313.2|8305.2|8312.7|8304.7|8314.5|8306.5|8312.5|8304.5|0
1736964000000|2025-01-15 18:00:00|8312.5|8304.5|8316|8308|8316|8308|8312.5|8304.5|0
1736964300000|2025-01-15 18:05:00|8316.2|8308.2|8318|8310|8318|8310|8316|8308|0
1736964600000|2025-01-15 18:10:00|8318.2|8310.2|8316|8308|8319|8311|8316|8308|0
1736964900000|2025-01-15 18:15:00|8315.5|8307.5|8315.7|8307.7|8316.5|8308.5|8315.2|8307.2|0
1736965200000|2025-01-15 18:20:00|8315.5|8307.5|8313.5|8305.5|8315.5|8307.5|8312.2|8304.2|0
1736965500000|2025-01-15 18:25:00|8313.2|8305.2|8315.2|8307.2|8316|8308|8313.2|8305.2|0
1736965800000|2025-01-15 18:30:00|8315|8307|8317.5|8309.5|8319|8311|8313.5|8305.5|0
1736966100000|2025-01-15 18:35:00|8316.5|8308.5|8316|8308|8318.2|8310.2|8315.5|8307.5|0
1736966400000|2025-01-15 18:40:00|8316.2|8308.2|8317|8309|8318|8310|8315.5|8307.5|0
1736966700000|2025-01-15 18:45:00|8317.2|8309.2|8319.5|8311.5|8319.5|8311.5|8317|8309|0
1736967000000|2025-01-15 18:50:00|8320|8312|8320.5|8312.5|8322|8314|8320|8312|0
1736967300000|2025-01-15 18:55:00|8320.7|8312.7|8322|8314|8322|8314|8320.5|8312.5|0
1736967600000|2025-01-15 19:00:00|8321.7|8313.7|8323.5|8315.5|8323.5|8315.5|8321.5|8313.5|0
1736967900000|2025-01-15 19:05:00|8324|8316|8323.2|8315.2|8325.5|8317.5|8322.5|8314.5|0
1736968200000|2025-01-15 19:10:00|8323|8315|8322|8314|8324|8316|8322|8314|0
1736968500000|2025-01-15 19:15:00|8321.7|8313.7|8322|8314|8323.5|8315.5|8320.5|8312.5|0
1736968800000|2025-01-15 19:20:00|8322.2|8314.2|8320.5|8312.5|8323.2|8315.2|8320|8312|0
1736969100000|2025-01-15 19:25:00|8320.7|8312.7|8325|8317|8325|8317|8320.7|8312.7|0
1736969400000|2025-01-15 19:30:00|8325.2|8317.2|8327.5|8319.5|8327.7|8319.7|8325|8317|0
1736969700000|2025-01-15 19:35:00|8327.2|8319.2|8329|8321|8330.5|8322.5|8327.2|8319.2|0
1736970000000|2025-01-15 19:40:00|8329.5|8321.5|8328.7|8320.7|8330.2|8322.2|8327|8319|0
1736970300000|2025-01-15 19:45:00|8328.5|8320.5|8330|8322|8330.5|8322.5|8328.2|8320.2|0
1736970600000|2025-01-15 19:50:00|8329.7|8321.7|8331.5|8323.5|8332.2|8324.2|8328.5|8320.5|0
1736970900000|2025-01-15 19:55:00|8331|8323|8330.5|8322.5|8331.5|8323.5|8330|8322|0
1736971200000|2025-01-15 20:00:00|8330.7|8322.7|8333|8325|8333|8325|8330.5|8322.5|0
1736971500000|2025-01-15 20:05:00|8332.7|8324.7|8332|8324|8334|8326|8331.5|8323.5|0
1736971800000|2025-01-15 20:10:00|8332.5|8324.5|8332|8324|8333|8325|8330|8322|0
1736972100000|2025-01-15 20:15:00|8331.7|8323.7|8326.7|8318.7|8331.7|8323.7|8325.5|8317.5|0
1736972400000|2025-01-15 20:20:00|8327|8319|8328.5|8320.5|8330.2|8322.2|8327|8319|0
1736972700000|2025-01-15 20:25:00|8328.2|8320.2|8327.5|8319.5|8329.5|8321.5|8327|8319|0
1736973000000|2025-01-15 20:30:00|8327.2|8319.2|8329.5|8321.5|8330|8322|8326|8318|0
1736973300000|2025-01-15 20:35:00|8329|8321|8327.7|8319.7|8329.7|8321.7|8326.5|8318.5|0
1736973600000|2025-01-15 20:40:00|8327.2|8319.2|8327|8319|8328|8320|8325|8317|0
1736973900000|2025-01-15 20:45:00|8326.5|8318.5|8324|8316|8327.5|8319.5|8324|8316|0
1736974200000|2025-01-15 20:50:00|8324.5|8316.5|8321.5|8313.5|8326|8318|8321.5|8313.5|0
1736974500000|2025-01-15 20:55:00|8321.7|8313.7|8317.9|8309.9|8322.5|8314.5|8315.5|8307.5|0
1736974800000|2025-01-15 21:00:00|8317.8|8309.8|8318.2|8310.2|8320.8|8312.8|8316.7|8308.7|0
1736975100000|2025-01-15 21:05:00|8318.3|8310.3|8318.1|8310.1|8319.5|8311.5|8317.8|8309.8|0
1736975400000|2025-01-15 21:10:00|8317.9|8309.9|8317.4|8309.4|8318.4|8310.4|8317.4|8309.4|0
1736975700000|2025-01-15 21:15:00|8317.5|8309.5|8318.6|8310.6|8319.5|8311.5|8317.5|8309.5|0
1736976000000|2025-01-15 21:20:00|8318.5|8310.5|8318.6|8310.6|8318.8|8310.8|8318.1|8310.1|0
1736976300000|2025-01-15 21:25:00|8318.5|8310.5|8318.6|8310.6|8319.2|8311.2|8318.5|8310.5|0
1736976600000|2025-01-15 21:30:00|8318.7|8310.7|8318.3|8310.3|8318.7|8310.7|8317.7|8309.7|0
1736976900000|2025-01-15 21:35:00|8318.2|8310.2|8317.8|8309.8|8318.2|8310.2|8316.7|8308.7|0
1736977200000|2025-01-15 21:40:00|8317.7|8309.7|8317.3|8309.3|8317.9|8309.9|8317.2|8309.2|0
1736977500000|2025-01-15 21:45:00|8317.1|8309.1|8316.7|8308.7|8317.1|8309.1|8316.1|8308.1|0
1736977800000|2025-01-15 21:50:00|8316.5|8308.5|8316.8|8308.8|8317.3|8309.3|8316.5|8308.5|0
1736978100000|2025-01-15 21:55:00|8316.7|8308.7|8317.4|8309.4|8317.4|8309.4|8316.6|8308.6|0
1736978400000|2025-01-15 22:00:00|8317.5|8309.5|8317.6|8309.6|8317.6|8309.6|8317|8309|0
1736978700000|2025-01-15 22:05:00|8317.5|8309.5|8317|8309|8317.5|8309.5|8316.9|8308.9|0
1736979000000|2025-01-15 22:10:00|8317.1|8309.1|8316.8|8308.8|8317.2|8309.2|8316.6|8308.6|0
1736979300000|2025-01-15 22:15:00|8316.7|8308.7|8316.9|8308.9|8316.9|8308.9|8316.3|8308.3|0
1736979600000|2025-01-15 22:20:00|8317|8309|8316.9|8308.9|8317|8309|8316.9|8308.9|0
1736979900000|2025-01-15 22:25:00|8317|8309|8324.1|8316.1|8324.2|8316.2|8317|8309|0
1736980200000|2025-01-15 22:30:00|8324|8316|8323.6|8315.6|8324|8316|8323.6|8315.6|0
1736980500000|2025-01-15 22:35:00|8323.7|8315.7|8323.8|8315.8|8323.8|8315.8|8323.6|8315.6|0
1736980800000|2025-01-15 22:40:00|8323.7|8315.7|8324.5|8316.5|8324.5|8316.5|8323.7|8315.7|0
1736981100000|2025-01-15 22:45:00|8324.6|8316.6|8324.9|8316.9|8324.9|8316.9|8324.6|8316.6|0
1736981400000|2025-01-15 22:50:00|8325|8317|8324.6|8316.6|8325|8317|8324.6|8316.6|0
1736981700000|2025-01-15 22:55:00|8324.7|8316.7|8324.1|8316.1|8324.9|8316.9|8323.9|8315.9|0
1736982000000|2025-01-15 23:00:00|8324|8316|8324.8|8316.8|8325|8317|8322.3|8314.3|0
1736982300000|2025-01-15 23:05:00|8324.9|8316.9|8326|8318|8326.7|8318.7|8324.6|8316.6|0
1736982600000|2025-01-15 23:10:00|8325.8|8317.8|8324.8|8316.8|8326.1|8318.1|8324.6|8316.6|0
1736982900000|2025-01-15 23:15:00|8324.7|8316.7|8325.3|8317.3|8325.7|8317.7|8324.4|8316.4|0
1736983200000|2025-01-15 23:20:00|8325.4|8317.4|8326.4|8318.4|8326.6|8318.6|8325.3|8317.3|0
1736983500000|2025-01-15 23:25:00|8326.5|8318.5|8326.4|8318.4|8326.6|8318.6|8326.2|8318.2|0
1736983800000|2025-01-15 23:30:00|8326.5|8318.5|8326.7|8318.7|8328|8320|8326.5|8318.5|0
1736984100000|2025-01-15 23:35:00|8326.6|8318.6|8327.4|8319.4|8327.4|8319.4|8326.6|8318.6|0
1736984400000|2025-01-15 23:40:00|8327.2|8319.2|8327.5|8319.5|8327.5|8319.5|8326.8|8318.8|0
1736984700000|2025-01-15 23:45:00|8327.4|8319.4|8326.5|8318.5|8327.4|8319.4|8326.2|8318.2|0
1736985000000|2025-01-15 23:50:00|8326.3|8318.3|8326.3|8318.3|8326.3|8318.3|8325.8|8317.8|0
1736985300000|2025-01-15 23:55:00|8326.4|8318.4|8326.8|8318.8|8326.8|8318.8|8326|8318|0
1736985600000|2025-01-16 00:00:00|8327.1|8319.1|8326.5|8318.5|8327.6|8319.6|8326.2|8318.2|0
1736985900000|2025-01-16 00:05:00|8326.6|8318.6|8327.1|8319.1|8327.2|8319.2|8326.3|8318.3|0
1736986200000|2025-01-16 00:10:00|8327.2|8319.2|8328.8|8320.8|8328.8|8320.8|8327.2|8319.2|0
1736986500000|2025-01-16 00:15:00|8328.7|8320.7|8327.2|8319.2|8329.5|8321.5|8326|8318|0
1736986800000|2025-01-16 00:20:00|8327.1|8319.1|8329|8321|8329|8321|8326.4|8318.4|0
1736987100000|2025-01-16 00:25:00|8329.6|8321.6|8331.2|8323.2|8332.6|8324.6|8329.6|8321.6|0
1736987400000|2025-01-16 00:30:00|8331.1|8323.1|8331.5|8323.5|8331.8|8323.8|8328.8|8320.8|0
1736987700000|2025-01-16 00:35:00|8331.8|8323.8|8331.4|8323.4|8331.8|8323.8|8330.3|8322.3|0
1736988000000|2025-01-16 00:40:00|8331.7|8323.7|8332.8|8324.8|8332.8|8324.8|8331.7|8323.7|0
1736988300000|2025-01-16 00:45:00|8332.7|8324.7|8332.4|8324.4|8332.8|8324.8|8332.1|8324.1|0
1736988600000|2025-01-16 00:50:00|8332.3|8324.3|8328.2|8320.2|8332.3|8324.3|8327.2|8319.2|0
1736988900000|2025-01-16 00:55:00|8328.3|8320.3|8327.5|8319.5|8328.5|8320.5|8327.2|8319.2|0
1736989200000|2025-01-16 01:00:00|8326.8|8318.8|8320.7|8312.7|8326.8|8318.8|8318.7|8310.7|0
1736989500000|2025-01-16 01:05:00|8320.5|8312.5|8320.2|8312.2|8320.5|8312.5|8318|8310|0
1736989800000|2025-01-16 01:10:00|8320.5|8312.5|8318.7|8310.7|8320.5|8312.5|8318.7|8310.7|0
1736990100000|2025-01-16 01:15:00|8318.2|8310.2|8317.2|8309.2|8318.2|8310.2|8315.2|8307.2|0
1736990400000|2025-01-16 01:20:00|8317.5|8309.5|8320|8312|8320.3|8312.3|8316.2|8308.2|0
1736990700000|2025-01-16 01:25:00|8319.8|8311.8|8320.3|8312.3|8320.8|8312.8|8319.3|8311.3|0
1736991000000|2025-01-16 01:30:00|8320.8|8312.8|8323.8|8315.8|8324.3|8316.3|8320.5|8312.5|0
1736991300000|2025-01-16 01:35:00|8323.5|8315.5|8323.5|8315.5|8324.3|8316.3|8322.3|8314.3|0
1736991600000|2025-01-16 01:40:00|8323.8|8315.8|8327.3|8319.3|8327.5|8319.5|8322.5|8314.5|0
1736991900000|2025-01-16 01:45:00|8327|8319|8324.8|8316.8|8327.8|8319.8|8324.8|8316.8|0
1736992200000|2025-01-16 01:50:00|8324.3|8316.3|8321.5|8313.5|8324.5|8316.5|8321.3|8313.3|0
1736992500000|2025-01-16 01:55:00|8321.3|8313.3|8317.5|8309.5|8321.5|8313.5|8317.5|8309.5|0
1736992800000|2025-01-16 02:00:00|8317.8|8309.8|8316.5|8308.5|8319|8311|8315.5|8307.5|0
1736993100000|2025-01-16 02:05:00|8316.8|8308.8|8317.3|8309.3|8319.5|8311.5|8316.8|8308.8|0
1736993400000|2025-01-16 02:10:00|8317.8|8309.8|8318.5|8310.5|8320|8312|8317.8|8309.8|0
1736993700000|2025-01-16 02:15:00|8318.8|8310.8|8316.3|8308.3|8319.3|8311.3|8316|8308|0
1736994000000|2025-01-16 02:20:00|8316.5|8308.5|8316.5|8308.5|8316.5|8308.5|8313|8305|0
1736994300000|2025-01-16 02:25:00|8316|8308|8313.5|8305.5|8316.3|8308.3|8312.8|8304.8|0
1736994600000|2025-01-16 02:30:00|8313.3|8305.3|8315.3|8307.3|8316.5|8308.5|8312.5|8304.5|0
1736994900000|2025-01-16 02:35:00|8314.8|8306.8|8315.5|8307.5|8315.5|8307.5|8313.5|8305.5|0
1736995200000|2025-01-16 02:40:00|8315.8|8307.8|8314.3|8306.3|8317.5|8309.5|8313.3|8305.3|0
1736995500000|2025-01-16 02:45:00|8314|8306|8313.8|8305.8|8314|8306|8312.3|8304.3|0
1736995800000|2025-01-16 02:50:00|8314.5|8306.5|8314.5|8306.5|8314.8|8306.8|8313.8|8305.8|0
1736996100000|2025-01-16 02:55:00|8314.8|8306.8|8315|8307|8315.5|8307.5|8313|8305|0
1736996400000|2025-01-16 03:00:00|8314.8|8306.8|8317|8309|8317.5|8309.5|8314.8|8306.8|0
1736996700000|2025-01-16 03:05:00|8317.3|8309.3|8317.3|8309.3|8317.5|8309.5|8316|8308|0
1736997000000|2025-01-16 03:10:00|8318|8310|8320|8312|8320.3|8312.3|8317.8|8309.8|0
1736997300000|2025-01-16 03:15:00|8319.8|8311.8|8316.8|8308.8|8319.8|8311.8|8316.8|8308.8|0
1736997600000|2025-01-16 03:20:00|8317|8309|8317|8309|8318.3|8310.3|8316.8|8308.8|0
1736997900000|2025-01-16 03:25:00|8316.8|8308.8|8315|8307|8317.8|8309.8|8315|8307|0
1736998200000|2025-01-16 03:30:00|8315.3|8307.3|8314.5|8306.5|8316|8308|8314.5|8306.5|0
1736998500000|2025-01-16 03:35:00|8314.8|8306.8|8314|8306|8315.8|8307.8|8314|8306|0
1736998800000|2025-01-16 03:40:00|8313.8|8305.8|8312|8304|8313.8|8305.8|8311.5|8303.5|0
1736999100000|2025-01-16 03:45:00|8311.8|8303.8|8310|8302|8312|8304|8310|8302|0
1736999400000|2025-01-16 03:50:00|8310.3|8302.3|8310.5|8302.5|8310.8|8302.8|8309.5|8301.5|0
1736999700000|2025-01-16 03:55:00|8310.3|8302.3|8310.5|8302.5|8310.5|8302.5|8310|8302|0
1737000000000|2025-01-16 04:00:00|8310.8|8302.8|8315.5|8307.5|8315.8|8307.8|8310.8|8302.8|0
1737000300000|2025-01-16 04:05:00|8315.3|8307.3|8314.8|8306.8|8315.8|8307.8|8313.5|8305.5|0
1737000600000|2025-01-16 04:10:00|8314.5|8306.5|8316|8308|8316|8308|8314.5|8306.5|0
1737000900000|2025-01-16 04:15:00|8315.8|8307.8|8315.3|8307.3|8316.5|8308.5|8315.3|8307.3|0
1737001200000|2025-01-16 04:20:00|8315|8307|8315.3|8307.3|8315.8|8307.8|8315|8307|0
1737001500000|2025-01-16 04:25:00|8315|8307|8313.8|8305.8|8315|8307|8313.3|8305.3|0
1737001800000|2025-01-16 04:30:00|8313.3|8305.3|8314.8|8306.8|8314.8|8306.8|8313.3|8305.3|0
1737002100000|2025-01-16 04:35:00|8314.5|8306.5|8315.3|8307.3|8315.3|8307.3|8314.5|8306.5|0
1737002400000|2025-01-16 04:40:00|8315.5|8307.5|8316.5|8308.5|8316.5|8308.5|8315.5|8307.5|0
1737002700000|2025-01-16 04:45:00|8316.3|8308.3|8317|8309|8317.3|8309.3|8316.3|8308.3|0
1737003000000|2025-01-16 04:50:00|8316.8|8308.8|8318.8|8310.8|8318.8|8310.8|8316.8|8308.8|0
1737003300000|2025-01-16 04:55:00|8319|8311|8317|8309|8319.3|8311.3|8317|8309|0
1737003600000|2025-01-16 05:00:00|8317.3|8309.3|8317|8309|8318.3|8310.3|8316.5|8308.5|0
1737003900000|2025-01-16 05:05:00|8316.8|8308.8|8316.5|8308.5|8317.5|8309.5|8316.3|8308.3|0
1737004200000|2025-01-16 05:10:00|8316.3|8308.3|8314.8|8306.8|8316.3|8308.3|8314|8306|0
1737004500000|2025-01-16 05:15:00|8314.3|8306.3|8314.3|8306.3|8314.5|8306.5|8313.5|8305.5|0
1737004800000|2025-01-16 05:20:00|8314|8306|8314.3|8306.3|8314.8|8306.8|8314|8306|0
1737005100000|2025-01-16 05:25:00|8314|8306|8313.5|8305.5|8314|8306|8312.8|8304.8|0
1737005400000|2025-01-16 05:30:00|8314|8306|8315.8|8307.8|8316|8308|8313.5|8305.5|0
1737005700000|2025-01-16 05:35:00|8315.5|8307.5|8311.8|8303.8|8315.5|8307.5|8310.3|8302.3|0
1737006000000|2025-01-16 05:40:00|8311.5|8303.5|8313|8305|8314.3|8306.3|8311|8303|0
1737006300000|2025-01-16 05:45:00|8312.8|8304.8|8313.5|8305.5|8313.5|8305.5|8311.3|8303.3|0
1737006600000|2025-01-16 05:50:00|8313.3|8305.3|8313.5|8305.5|8314.5|8306.5|8312.8|8304.8|0
1737006900000|2025-01-16 05:55:00|8313.3|8305.3|8312.8|8304.8|8313.8|8305.8|8312.5|8304.5|0
1737007200000|2025-01-16 06:00:00|8313|8305|8315|8307|8316.3|8308.3|8313|8305|0
1737007500000|2025-01-16 06:05:00|8314.3|8306.3|8314.5|8306.5|8315|8307|8313.3|8305.3|0
1737007800000|2025-01-16 06:10:00|8315|8307|8322.5|8314.5|8323.5|8315.5|8314.8|8306.8|0
1737008100000|2025-01-16 06:15:00|8322.8|8314.8|8323.8|8315.8|8325.3|8317.3|8322.3|8314.3|0
1737008400000|2025-01-16 06:20:00|8324|8316|8321.5|8313.5|8324.8|8316.8|8320.3|8312.3|0
1737008700000|2025-01-16 06:25:00|8322.3|8314.3|8324.8|8316.8|8326.5|8318.5|8322.3|8314.3|0
1737009000000|2025-01-16 06:30:00|8324.5|8316.5|8326|8318|8326.5|8318.5|8322.8|8314.8|0
1737009300000|2025-01-16 06:35:00|8325.8|8317.8|8326.3|8318.3|8327|8319|8325.5|8317.5|0
1737009600000|2025-01-16 06:40:00|8327|8319|8328.3|8320.3|8328.8|8320.8|8325.8|8317.8|0
1737009900000|2025-01-16 06:45:00|8328|8320|8328.3|8320.3|8329|8321|8326.5|8318.5|0
1737010200000|2025-01-16 06:50:00|8328|8320|8326.8|8318.8|8328.5|8320.5|8325.8|8317.8|0
1737010500000|2025-01-16 06:55:00|8326.5|8318.5|8324.5|8316.5|8327.5|8319.5|8324.5|8316.5|0
1737010800000|2025-01-16 07:00:00|8326|8318|8336.5|8328.5|8336.5|8328.5|8325.3|8317.3|0
1737011100000|2025-01-16 07:05:00|8336|8328|8340.3|8332.3|8340.3|8332.3|8332.8|8324.8|0
1737011400000|2025-01-16 07:10:00|8340|8332|8340.5|8332.5|8344.5|8336.5|8340|8332|0
1737011700000|2025-01-16 07:15:00|8340.3|8332.3|8337.5|8329.5|8342.8|8334.8|8334.5|8326.5|0
1737012000000|2025-01-16 07:20:00|8337.3|8329.3|8335.5|8327.5|8339.5|8331.5|8335.5|8327.5|0
1737012300000|2025-01-16 07:25:00|8334.5|8326.5|8340.3|8332.3|8340.5|8332.5|8334.5|8326.5|0
1737012600000|2025-01-16 07:30:00|8340.5|8332.5|8341.8|8333.8|8342.8|8334.8|8339.3|8331.3|0
1737012900000|2025-01-16 07:35:00|8341.3|8333.3|8338|8330|8342.3|8334.3|8337.8|8329.8|0
1737013200000|2025-01-16 07:40:00|8337.8|8329.8|8338|8330|8339.3|8331.3|8336.3|8328.3|0
1737013500000|2025-01-16 07:45:00|8337.8|8329.8|8337.8|8329.8|8339.5|8331.5|8336.3|8328.3|0
1737013800000|2025-01-16 07:50:00|8338.3|8330.3|8339.8|8331.8|8341.3|8333.3|8337.3|8329.3|0
1737014100000|2025-01-16 07:55:00|8339.5|8331.5|8348.3|8340.3|8348.8|8340.8|8337|8329|0
1737014400000|2025-01-16 08:00:00|8346|8338|8354|8346|8356.8|8348.8|8346|8338|0
1737014700000|2025-01-16 08:05:00|8354.3|8346.3|8355.3|8347.3|8359.3|8351.3|8349.8|8341.8|0
1737015000000|2025-01-16 08:10:00|8355.8|8347.8|8358.8|8350.8|8362|8354|8354.3|8346.3|0
1737015300000|2025-01-16 08:15:00|8359.3|8351.3|8360.3|8352.3|8361.5|8353.5|8355.3|8347.3|0
1737015600000|2025-01-16 08:20:00|8360.8|8352.8|8352.3|8344.3|8363.5|8355.5|8351.8|8343.8|0
1737015900000|2025-01-16 08:25:00|8352.5|8344.5|8355|8347|8360.8|8352.8|8352.3|8344.3|0
1737016200000|2025-01-16 08:30:00|8355.3|8347.3|8359.5|8351.5|8361.3|8353.3|8353.3|8345.3|0
1737016500000|2025-01-16 08:35:00|8359.8|8351.8|8360.5|8352.5|8361.3|8353.3|8357|8349|0
1737016800000|2025-01-16 08:40:00|8361|8353|8351.2|8343.2|8361.5|8353.5|8349|8341|0
1737017100000|2025-01-16 08:45:00|8351.5|8343.5|8348.5|8340.5|8353|8345|8347|8339|0
1737017400000|2025-01-16 08:50:00|8349|8341|8352.2|8344.2|8353.5|8345.5|8349|8341|0
1737017700000|2025-01-16 08:55:00|8352.5|8344.5|8349|8341|8355|8347|8349|8341|0
1737018000000|2025-01-16 09:00:00|8348.5|8340.5|8355.5|8347.5|8356|8348|8348.5|8340.5|0
1737018300000|2025-01-16 09:05:00|8355|8347|8354.5|8346.5|8357.5|8349.5|8350.7|8342.7|0
1737018600000|2025-01-16 09:10:00|8355|8347|8361|8353|8361|8353|8353.5|8345.5|0
1737018900000|2025-01-16 09:15:00|8360|8352|8360|8352|8361|8353|8355|8347|0
1737019200000|2025-01-16 09:20:00|8359.7|8351.7|8364|8356|8366.2|8358.2|8359|8351|0
1737019500000|2025-01-16 09:25:00|8363.7|8355.7|8367.2|8359.2|8368|8360|8362.5|8354.5|0
1737019800000|2025-01-16 09:30:00|8367.5|8359.5|8362.5|8354.5|8368.2|8360.2|8360|8352|0
1737020100000|2025-01-16 09:35:00|8363.2|8355.2|8367.5|8359.5|8368.5|8360.5|8363.2|8355.2|0
1737020400000|2025-01-16 09:40:00|8367.7|8359.7|8374|8366|8375|8367|8367.5|8359.5|0
1737020700000|2025-01-16 09:45:00|8373.5|8365.5|8370|8362|8373.5|8365.5|8367|8359|0
1737021000000|2025-01-16 09:50:00|8370.5|8362.5|8372|8364|8373.5|8365.5|8369.5|8361.5|0
1737021300000|2025-01-16 09:55:00|8371.5|8363.5|8376|8368|8376.2|8368.2|8371.5|8363.5|0
1737021600000|2025-01-16 10:00:00|8376.5|8368.5|8376.5|8368.5|8378|8370|8373.5|8365.5|0
1737021900000|2025-01-16 10:05:00|8376|8368|8373.5|8365.5|8377|8369|8372.5|8364.5|0
1737022200000|2025-01-16 10:10:00|8374|8366|8378.5|8370.5|8380.5|8372.5|8374|8366|0
1737022500000|2025-01-16 10:15:00|8378.2|8370.2|8377.5|8369.5|8380.5|8372.5|8376.5|8368.5|0
1737022800000|2025-01-16 10:20:00|8377.7|8369.7|8377.5|8369.5|8381.2|8373.2|8376.2|8368.2|0
1737023100000|2025-01-16 10:25:00|8377|8369|8378|8370|8379.5|8371.5|8375.5|8367.5|0
1737023400000|2025-01-16 10:30:00|8378.5|8370.5|8378.5|8370.5|8382.5|8374.5|8377.2|8369.2|0
1737023700000|2025-01-16 10:35:00|8378|8370|8375.2|8367.2|8378.7|8370.7|8374|8366|0
1737024000000|2025-01-16 10:40:00|8376|8368|8372.5|8364.5|8378.5|8370.5|8372.2|8364.2|0
1737024300000|2025-01-16 10:45:00|8373|8365|8371|8363|8373|8365|8369.5|8361.5|0
1737024600000|2025-01-16 10:50:00|8371.2|8363.2|8372.5|8364.5|8372.5|8364.5|8368.5|8360.5|0
1737024900000|2025-01-16 10:55:00|8372|8364|8370|8362|8373.7|8365.7|8370|8362|0
1737025200000|2025-01-16 11:00:00|8369|8361|8368|8360|8373.5|8365.5|8368|8360|0
1737025500000|2025-01-16 11:05:00|8367.5|8359.5|8367.2|8359.2|8370.7|8362.7|8366.5|8358.5|0
1737025800000|2025-01-16 11:10:00|8367.5|8359.5|8365.5|8357.5|8368.7|8360.7|8365|8357|0
1737026100000|2025-01-16 11:15:00|8365.7|8357.7|8367.5|8359.5|8367.5|8359.5|8365|8357|0
1737026400000|2025-01-16 11:20:00|8368|8360|8369|8361|8372.5|8364.5|8368|8360|0
1737026700000|2025-01-16 11:25:00|8368.7|8360.7|8363|8355|8369.2|8361.2|8362.5|8354.5|0
1737027000000|2025-01-16 11:30:00|8363.5|8355.5|8363.2|8355.2|8365|8357|8359.7|8351.7|0
1737027300000|2025-01-16 11:35:00|8363.5|8355.5|8361|8353|8365|8357|8360.5|8352.5|0
1737027600000|2025-01-16 11:40:00|8360.5|8352.5|8360|8352|8361|8353|8357|8349|0
1737027900000|2025-01-16 11:45:00|8359.7|8351.7|8358.5|8350.5|8361.2|8353.2|8358|8350|0
1737028200000|2025-01-16 11:50:00|8358|8350|8361|8353|8362|8354|8357|8349|0
1737028500000|2025-01-16 11:55:00|8361.2|8353.2|8361|8353|8364.5|8356.5|8360.2|8352.2|0
1737028800000|2025-01-16 12:00:00|8362.2|8354.2|8360|8352|8364.5|8356.5|8358|8350|0
1737029100000|2025-01-16 12:05:00|8359.5|8351.5|8358|8350|8361.5|8353.5|8358|8350|0
1737029400000|2025-01-16 12:10:00|8358.5|8350.5|8354|8346|8359|8351|8353|8345|0
1737029700000|2025-01-16 12:15:00|8354.2|8346.2|8352|8344|8356|8348|8350.7|8342.7|0
1737030000000|2025-01-16 12:20:00|8351.7|8343.7|8353.7|8345.7|8355.5|8347.5|8351.7|8343.7|0
1737030300000|2025-01-16 12:25:00|8353|8345|8352.7|8344.7|8357.7|8349.7|8352.5|8344.5|0
1737030600000|2025-01-16 12:30:00|8352.5|8344.5|8354.2|8346.2|8357|8349|8352|8344|0
1737030900000|2025-01-16 12:35:00|8354|8346|8354|8346|8357|8349|8352.5|8344.5|0
1737031200000|2025-01-16 12:40:00|8353.6|8345.6|8354.6|8346.6|8354.8|8346.8|8352.1|8344.1|0
1737031500000|2025-01-16 12:45:00|8354.8|8346.8|8357.1|8349.1|8360.1|8352.1|8353.6|8345.6|0
1737031800000|2025-01-16 12:50:00|8356.6|8348.6|8358.1|8350.1|8359.6|8351.6|8354.6|8346.6|0
1737032100000|2025-01-16 12:55:00|8358.3|8350.3|8355.8|8347.8|8359.1|8351.1|8355.6|8347.6|0
1737032400000|2025-01-16 13:00:00|8355.3|8347.3|8350.1|8342.1|8355.8|8347.8|8349.6|8341.6|0
1737032700000|2025-01-16 13:05:00|8349.8|8341.8|8353.6|8345.6|8354.1|8346.1|8349.6|8341.6|0
1737033000000|2025-01-16 13:10:00|8353.8|8345.8|8355.1|8347.1|8356.1|8348.1|8350.8|8342.8|0
1737033300000|2025-01-16 13:15:00|8355.6|8347.6|8356.6|8348.6|8358.8|8350.8|8353.3|8345.3|0
1737033600000|2025-01-16 13:20:00|8356.1|8348.1|8356.6|8348.6|8358.1|8350.1|8354.6|8346.6|0
1737033900000|2025-01-16 13:25:00|8356.1|8348.1|8353.3|8345.3|8356.1|8348.1|8353.3|8345.3|0
1737034200000|2025-01-16 13:30:00|8354.8|8346.8|8352.3|8344.3|8357.1|8349.1|8350.1|8342.1|0
1737034500000|2025-01-16 13:35:00|8352.6|8344.6|8356.1|8348.1|8357.1|8349.1|8351.1|8343.1|0
1737034800000|2025-01-16 13:40:00|8356.3|8348.3|8358.6|8350.6|8360.6|8352.6|8355.1|8347.1|0
1737035100000|2025-01-16 13:45:00|8359.1|8351.1|8360.6|8352.6|8361.1|8353.1|8356.8|8348.8|0
1737035400000|2025-01-16 13:50:00|8360.8|8352.8|8358.6|8350.6|8362.6|8354.6|8356.6|8348.6|0
1737035700000|2025-01-16 13:55:00|8358.1|8350.1|8360.1|8352.1|8361.6|8353.6|8357.6|8349.6|0
1737036000000|2025-01-16 14:00:00|8360.3|8352.3|8361.1|8353.1|8362.6|8354.6|8359.6|8351.6|0
1737036300000|2025-01-16 14:05:00|8362.1|8354.1|8367.1|8359.1|8367.3|8359.3|8361.3|8353.3|0
1737036600000|2025-01-16 14:10:00|8367.3|8359.3|8370.6|8362.6|8370.6|8362.6|8366.3|8358.3|0
1737036900000|2025-01-16 14:15:00|8370.1|8362.1|8371.6|8363.6|8372.1|8364.1|8368.8|8360.8|0
1737037200000|2025-01-16 14:20:00|8372.1|8364.1|8372.1|8364.1|8374.1|8366.1|8371.6|8363.6|0
1737037500000|2025-01-16 14:25:00|8372.3|8364.3|8376.6|8368.6|8377.1|8369.1|8372.1|8364.1|0
1737037800000|2025-01-16 14:30:00|8375.3|8367.3|8387.3|8379.3|8387.6|8379.6|8373.6|8365.6|0
1737038100000|2025-01-16 14:35:00|8387.1|8379.1|8388.1|8380.1|8389.6|8381.6|8383.1|8375.1|0
1737038400000|2025-01-16 14:40:00|8387.8|8379.8|8386.1|8378.1|8389.3|8381.3|8385.6|8377.6|0
1737038700000|2025-01-16 14:45:00|8385.6|8377.6|8382.6|8374.6|8385.6|8377.6|8380.3|8372.3|0
1737039000000|2025-01-16 14:50:00|8382.8|8374.8|8379.6|8371.6|8385.1|8377.1|8376.8|8368.8|0
1737039300000|2025-01-16 14:55:00|8379.3|8371.3|8374.3|8366.3|8379.6|8371.6|8372.8|8364.8|0
1737039600000|2025-01-16 15:00:00|8374.8|8366.8|8374.1|8366.1|8375.3|8367.3|8370.1|8362.1|0
1737039900000|2025-01-16 15:05:00|8373.6|8365.6|8374.8|8366.8|8376.6|8368.6|8372.6|8364.6|0
1737040200000|2025-01-16 15:10:00|8374.6|8366.6|8367.6|8359.6|8375.3|8367.3|8367.1|8359.1|0
1737040500000|2025-01-16 15:15:00|8366.8|8358.8|8364.3|8356.3|8368.6|8360.6|8362.6|8354.6|0
1737040800000|2025-01-16 15:20:00|8363.8|8355.8|8365.3|8357.3|8367.1|8359.1|8360.1|8352.1|0
1737041100000|2025-01-16 15:25:00|8365.1|8357.1|8362.6|8354.6|8365.6|8357.6|8361.1|8353.1|0
1737041400000|2025-01-16 15:30:00|8362.3|8354.3|8369.3|8361.3|8370.6|8362.6|8361.3|8353.3|0
1737041700000|2025-01-16 15:35:00|8368.6|8360.6|8364.6|8356.6|8370.1|8362.1|8363.6|8355.6|0
1737042000000|2025-01-16 15:40:00|8364.3|8356.3|8360.6|8352.6|8364.6|8356.6|8358.6|8350.6|0
1737042300000|2025-01-16 15:45:00|8360.1|8352.1|8358.6|8350.6|8365.1|8357.1|8358.6|8350.6|0
1737042600000|2025-01-16 15:50:00|8358.8|8350.8|8367.8|8359.8|8367.8|8359.8|8358.6|8350.6|0
1737042900000|2025-01-16 15:55:00|8368.1|8360.1|8373.6|8365.6|8374.1|8366.1|8368.1|8360.1|0
1737043200000|2025-01-16 16:00:00|8373.1|8365.1|8375.3|8367.3|8376.6|8368.6|8371.6|8363.6|0
1737043500000|2025-01-16 16:05:00|8375.1|8367.1|8381.8|8373.8|8382.6|8374.6|8375.1|8367.1|0
1737043800000|2025-01-16 16:10:00|8382.1|8374.1|8383.1|8375.1|8385.6|8377.6|8381.6|8373.6|0
1737044100000|2025-01-16 16:15:00|8382.3|8374.3|8384.3|8376.3|8385.6|8377.6|8379.6|8371.6|0
1737044400000|2025-01-16 16:20:00|8384.6|8376.6|8384.6|8376.6|8386.1|8378.1|8382.6|8374.6|0
1737044700000|2025-01-16 16:25:00|8384.3|8376.3|8392.8|8384.8|8392.8|8384.8|8383.6|8375.6|0
1737045000000|2025-01-16 16:30:00|8393.8|8385.8|8395.8|8387.8|8398.1|8390.1|8391.3|8383.3|0
1737045300000|2025-01-16 16:35:00|8396.6|8388.6|8397.1|8389.1|8401.1|8393.1|8394.6|8386.6|0
1737045600000|2025-01-16 16:40:00|8396.8|8388.8|8397.6|8389.6|8398.6|8390.6|8393.1|8385.1|0
1737045900000|2025-01-16 16:45:00|8397.8|8389.8|8397.1|8389.1|8399.8|8391.8|8396.6|8388.6|0
1737046200000|2025-01-16 16:50:00|8397.3|8389.3|8399.6|8391.6|8400.8|8392.8|8396.8|8388.8|0
1737046500000|2025-01-16 16:55:00|8399.3|8391.3|8401.6|8393.6|8402.1|8394.1|8397.6|8389.6|0
1737046800000|2025-01-16 17:00:00|8401.1|8393.1|8397.6|8389.6|8403.1|8395.1|8396.1|8388.1|0
1737047100000|2025-01-16 17:05:00|8397.3|8389.3|8400.1|8392.1|8401.1|8393.1|8397.1|8389.1|0
1737047400000|2025-01-16 17:10:00|8400.6|8392.6|8397.3|8389.3|8401.1|8393.1|8397.1|8389.1|0
1737047700000|2025-01-16 17:15:00|8397.6|8389.6|8397.1|8389.1|8399.1|8391.1|8396.1|8388.1|0
1737048000000|2025-01-16 17:20:00|8397.3|8389.3|8398.6|8390.6|8399.1|8391.1|8395.6|8387.6|0
1737048300000|2025-01-16 17:25:00|8398.3|8390.3|8401.6|8393.6|8401.8|8393.8|8398.1|8390.1|0
1737048600000|2025-01-16 17:30:00|8401.1|8393.1|8400.6|8392.6|8402.1|8394.1|8397.3|8389.3|0
1737048900000|2025-01-16 17:35:00|8400.8|8392.8|8397.8|8389.8|8400.8|8392.8|8397.6|8389.6|0
1737049200000|2025-01-16 17:40:00|8398.1|8390.1|8400.1|8392.1|8400.3|8392.3|8397.6|8389.6|0
1737049500000|2025-01-16 17:45:00|8399.6|8391.6|8401.6|8393.6|8403.1|8395.1|8399.6|8391.6|0
1737049800000|2025-01-16 17:50:00|8402.1|8394.1|8402.1|8394.1|8402.6|8394.6|8401.3|8393.3|0
1737050100000|2025-01-16 17:55:00|8402.3|8394.3|8404.6|8396.6|8405.8|8397.8|8402.1|8394.1|0
1737050400000|2025-01-16 18:00:00|8404.1|8396.1|8408.3|8400.3|8408.6|8400.6|8404.1|8396.1|0
1737050700000|2025-01-16 18:05:00|8408.6|8400.6|8407.6|8399.6|8410.1|8402.1|8407.1|8399.1|0
1737051000000|2025-01-16 18:10:00|8407.1|8399.1|8407.3|8399.3|8408.3|8400.3|8405.6|8397.6|0
1737051300000|2025-01-16 18:15:00|8407.6|8399.6|8406.6|8398.6|8407.6|8399.6|8405.1|8397.1|0
1737051600000|2025-01-16 18:20:00|8407.1|8399.1|8404.8|8396.8|8408.3|8400.3|8404.1|8396.1|0
1737051900000|2025-01-16 18:25:00|8404.6|8396.6|8402.6|8394.6|8405.6|8397.6|8402.3|8394.3|0
1737052200000|2025-01-16 18:30:00|8402.3|8394.3|8403.1|8395.1|8405.6|8397.6|8401.6|8393.6|0
1737052500000|2025-01-16 18:35:00|8403.6|8395.6|8405.6|8397.6|8407.1|8399.1|8403.1|8395.1|0
1737052800000|2025-01-16 18:40:00|8405.3|8397.3|8405.6|8397.6|8407.1|8399.1|8404.1|8396.1|0
1737053100000|2025-01-16 18:45:00|8406.1|8398.1|8404.1|8396.1|8406.6|8398.6|8402.1|8394.1|0
1737053400000|2025-01-16 18:50:00|8405.1|8397.1|8409.8|8401.8|8411.1|8403.1|8404.8|8396.8|0
1737053700000|2025-01-16 18:55:00|8409.6|8401.6|8408.6|8400.6|8410.6|8402.6|8407.6|8399.6|0
1737054000000|2025-01-16 19:00:00|8408.3|8400.3|8409.8|8401.8|8410.6|8402.6|8404.6|8396.6|0
1737054300000|2025-01-16 19:05:00|8409.6|8401.6|8412.8|8404.8|8413.1|8405.1|8408.8|8400.8|0
1737054600000|2025-01-16 19:10:00|8412.6|8404.6|8413.1|8405.1|8415.6|8407.6|8412.6|8404.6|0
1737054900000|2025-01-16 19:15:00|8413.3|8405.3|8415.1|8407.1|8415.6|8407.6|8413.3|8405.3|0
1737055200000|2025-01-16 19:20:00|8415.6|8407.6|8413.6|8405.6|8416.1|8408.1|8411.8|8403.8|0
1737055500000|2025-01-16 19:25:00|8413.3|8405.3|8419.1|8411.1|8421.1|8413.1|8413.3|8405.3|0
1737055800000|2025-01-16 19:30:00|8419.6|8411.6|8419.1|8411.1|8421.8|8413.8|8418.6|8410.6|0
1737056100000|2025-01-16 19:35:00|8418.6|8410.6|8422.6|8414.6|8422.6|8414.6|8418.6|8410.6|0
1737056400000|2025-01-16 19:40:00|8422.3|8414.3|8421.6|8413.6|8422.3|8414.3|8420.6|8412.6|0
1737056700000|2025-01-16 19:45:00|8422.1|8414.1|8421.6|8413.6|8424.6|8416.6|8421.1|8413.1|0
1737057000000|2025-01-16 19:50:00|8421.3|8413.3|8426.1|8418.1|8426.6|8418.6|8421.1|8413.1|0
1737057300000|2025-01-16 19:55:00|8425.6|8417.6|8424.1|8416.1|8427.6|8419.6|8422.6|8414.6|0
1737057600000|2025-01-16 20:00:00|8423.1|8415.1|8424.1|8416.1|8425.6|8417.6|8422.8|8414.8|0
1737057900000|2025-01-16 20:05:00|8424.3|8416.3|8425.6|8417.6|8427.1|8419.1|8424.3|8416.3|0
1737058200000|2025-01-16 20:10:00|8425.1|8417.1|8426.6|8418.6|8427.1|8419.1|8424.6|8416.6|0
1737058500000|2025-01-16 20:15:00|8426.1|8418.1|8422.3|8414.3|8427.6|8419.6|8421.1|8413.1|0
1737058800000|2025-01-16 20:20:00|8422.1|8414.1|8424.1|8416.1|8426.1|8418.1|8422.1|8414.1|0
1737059100000|2025-01-16 20:25:00|8423.8|8415.8|8422.6|8414.6|8425.3|8417.3|8421.6|8413.6|0
1737059400000|2025-01-16 20:30:00|8422.3|8414.3|8422.6|8414.6|8424.1|8416.1|8422.1|8414.1|0
1737059700000|2025-01-16 20:35:00|8422.3|8414.3|8424.1|8416.1|8425.1|8417.1|8420.8|8412.8|0
1737060000000|2025-01-16 20:40:00|8424.6|8416.6|8427.1|8419.1|8429.1|8421.1|8424.6|8416.6|0
1737060300000|2025-01-16 20:45:00|8427.6|8419.6|8420.8|8412.8|8429.6|8421.6|8420.6|8412.6|0
1737060600000|2025-01-16 20:50:00|8421.1|8413.1|8424.1|8416.1|8425.1|8417.1|8420.6|8412.6|0
1737060900000|2025-01-16 20:55:00|8423.6|8415.6|8423.6|8415.6|8426.3|8418.3|8421.3|8413.3|0
1737061200000|2025-01-16 21:00:00|8424.1|8416.1|8422.4|8414.4|8424.5|8416.5|8421.3|8413.3|0
1737061500000|2025-01-16 21:05:00|8422.3|8414.3|8421.6|8413.6|8422.8|8414.8|8421.5|8413.5|0
1737061800000|2025-01-16 21:10:00|8421.4|8413.4|8414.6|8406.6|8421.4|8413.4|8414.5|8406.5|0
1737062100000|2025-01-16 21:15:00|8414.7|8406.7|8416.5|8408.5|8417.6|8409.6|8414.7|8406.7|0
1737062400000|2025-01-16 21:20:00|8416.6|8408.6|8415.7|8407.7|8417|8409|8414.8|8406.8|0
1737062700000|2025-01-16 21:25:00|8415.9|8407.9|8417.5|8409.5|8417.7|8409.7|8415.4|8407.4|0
1737063000000|2025-01-16 21:30:00|8417.6|8409.6|8419.6|8411.6|8420.3|8412.3|8417.5|8409.5|0
1737063300000|2025-01-16 21:35:00|8419.7|8411.7|8419.7|8411.7|8420|8412|8419|8411|0
1737063600000|2025-01-16 21:40:00|8419.8|8411.8|8418.9|8410.9|8420.1|8412.1|8418.3|8410.3|0
1737063900000|2025-01-16 21:45:00|8419.2|8411.2|8420|8412|8420.4|8412.4|8419.2|8411.2|0
1737064200000|2025-01-16 21:50:00|8420.1|8412.1|8419.4|8411.4|8420.5|8412.5|8418.9|8410.9|0
1737064500000|2025-01-16 21:55:00|8419.5|8411.5|8420.1|8412.1|8420.5|8412.5|8419.5|8411.5|0
1737064800000|2025-01-16 22:00:00|8420.2|8412.2|8420.1|8412.1|8420.2|8412.2|8420|8412|0
1737065100000|2025-01-16 22:05:00|8420.2|8412.2|8420.1|8412.1|8420.3|8412.3|8420|8412|0
1737065400000|2025-01-16 22:10:00|8420.2|8412.2|8421|8413|8421.2|8413.2|8420.1|8412.1|0
1737065700000|2025-01-16 22:15:00|8421.1|8413.1|8421.1|8413.1|8421.1|8413.1|8421|8413|0
1737066000000|2025-01-16 22:20:00|8421.2|8413.2|8421.3|8413.3|8421.3|8413.3|8421.2|8413.2|0
1737066300000|2025-01-16 22:25:00|8421.2|8413.2|8421.1|8413.1|8421.4|8413.4|8421.1|8413.1|0
1737066600000|2025-01-16 22:30:00|8421.2|8413.2|8421.2|8413.2|8421.2|8413.2|8421.1|8413.1|0
1737066900000|2025-01-16 22:35:00|8421.3|8413.3|8421.2|8413.2|8421.3|8413.3|8421.2|8413.2|0
1737067200000|2025-01-16 22:40:00|8421.3|8413.3|8421.2|8413.2|8421.3|8413.3|8421.2|8413.2|0
1737067500000|2025-01-16 22:45:00|8421.3|8413.3|8420.8|8412.8|8421.3|8413.3|8420.8|8412.8|0
1737067800000|2025-01-16 22:50:00|8420.9|8412.9|8420.7|8412.7|8420.9|8412.9|8420.7|8412.7|0
1737068100000|2025-01-16 22:55:00|8420.8|8412.8|8420.8|8412.8|8421.5|8413.5|8420.6|8412.6|0
1737068400000|2025-01-16 23:00:00|8421.9|8413.9|8422.9|8414.9|8423.8|8415.8|8421.4|8413.4|0
1737068700000|2025-01-16 23:05:00|8422.8|8414.8|8419.8|8411.8|8423|8415|8419.8|8411.8|0
1737069000000|2025-01-16 23:10:00|8419.9|8411.9|8421.4|8413.4|8421.6|8413.6|8419.8|8411.8|0
1737069300000|2025-01-16 23:15:00|8421.5|8413.5|8422.7|8414.7|8423|8415|8421.4|8413.4|0
1737069600000|2025-01-16 23:20:00|8422.6|8414.6|8422.2|8414.2|8423.4|8415.4|8421.7|8413.7|0
1737069900000|2025-01-16 23:25:00|8422.1|8414.1|8422.1|8414.1|8422.3|8414.3|8421.2|8413.2|0
1737070200000|2025-01-16 23:30:00|8422.2|8414.2|8422.8|8414.8|8423|8415|8422.1|8414.1|0
1737070500000|2025-01-16 23:35:00|8422.7|8414.7|8422.2|8414.2|8422.9|8414.9|8422.2|8414.2|0
1737070800000|2025-01-16 23:40:00|8422.1|8414.1|8422.6|8414.6|8422.9|8414.9|8422|8414|0
1737071100000|2025-01-16 23:45:00|8422.8|8414.8|8422.4|8414.4|8422.8|8414.8|8421.3|8413.3|0
1737071400000|2025-01-16 23:50:00|8422.5|8414.5|8421.8|8413.8|8422.6|8414.6|8421.5|8413.5|0
1737071700000|2025-01-16 23:55:00|8421.7|8413.7|8422.4|8414.4|8422.4|8414.4|8421.4|8413.4|0
1737072000000|2025-01-17 00:00:00|8422.1|8414.1|8422|8414|8423|8415|8421.6|8413.6|0
1737072300000|2025-01-17 00:05:00|8421.8|8413.8|8422.8|8414.8|8422.8|8414.8|8421.6|8413.6|0
1737072600000|2025-01-17 00:10:00|8422.7|8414.7|8421.6|8413.6|8422.8|8414.8|8421.2|8413.2|0
1737072900000|2025-01-17 00:15:00|8421.5|8413.5|8421.1|8413.1|8423.2|8415.2|8420.4|8412.4|0
1737073200000|2025-01-17 00:20:00|8421.2|8413.2|8422.2|8414.2|8422.7|8414.7|8421.1|8413.1|0
1737073500000|2025-01-17 00:25:00|8422.1|8414.1|8422|8414|8422.4|8414.4|8421.3|8413.3|0
1737073800000|2025-01-17 00:30:00|8422.1|8414.1|8424.6|8416.6|8424.6|8416.6|8422|8414|0
1737074100000|2025-01-17 00:35:00|8424.7|8416.7|8423.5|8415.5|8424.7|8416.7|8423.1|8415.1|0
1737074400000|2025-01-17 00:40:00|8423.2|8415.2|8423.6|8415.6|8424|8416|8423.2|8415.2|0
1737074700000|2025-01-17 00:45:00|8424|8416|8422.2|8414.2|8424|8416|8422.2|8414.2|0
1737075000000|2025-01-17 00:50:00|8422.1|8414.1|8423|8415|8423.1|8415.1|8421.7|8413.7|0
1737075300000|2025-01-17 00:55:00|8422.6|8414.6|8423.3|8415.3|8423.5|8415.5|8422.6|8414.6|0
1737075600000|2025-01-17 01:00:00|8422.2|8414.2|8422.4|8414.4|8426.4|8418.4|8417.7|8409.7|0
1737075900000|2025-01-17 01:05:00|8422.2|8414.2|8420.4|8412.4|8422.2|8414.2|8418.2|8410.2|0
1737076200000|2025-01-17 01:10:00|8420.7|8412.7|8425.4|8417.4|8425.4|8417.4|8420.7|8412.7|0
1737076500000|2025-01-17 01:15:00|8425.7|8417.7|8425.4|8417.4|8426.7|8418.7|8425.4|8417.4|0
1737076800000|2025-01-17 01:20:00|8426.2|8418.2|8423.4|8415.4|8426.2|8418.2|8421.4|8413.4|0
1737077100000|2025-01-17 01:25:00|8423.2|8415.2|8424.2|8416.2|8425.4|8417.4|8423.2|8415.2|0
1737077400000|2025-01-17 01:30:00|8424.4|8416.4|8422.7|8414.7|8425.2|8417.2|8421.7|8413.7|0
1737077700000|2025-01-17 01:35:00|8423.2|8415.2|8421.9|8413.9|8425.4|8417.4|8421.7|8413.7|0
1737078000000|2025-01-17 01:40:00|8421.4|8413.4|8427.4|8419.4|8427.4|8419.4|8421.4|8413.4|0
1737078300000|2025-01-17 01:45:00|8427.7|8419.7|8428.4|8420.4|8429.9|8421.9|8427.4|8419.4|0
1737078600000|2025-01-17 01:50:00|8428.7|8420.7|8427.9|8419.9|8428.9|8420.9|8426.4|8418.4|0
1737078900000|2025-01-17 01:55:00|8427.7|8419.7|8426.9|8418.9|8428.4|8420.4|8426.7|8418.7|0
1737079200000|2025-01-17 02:00:00|8427.9|8419.9|8427.4|8419.4|8430.2|8422.2|8426.7|8418.7|0
1737079500000|2025-01-17 02:05:00|8427.2|8419.2|8426.4|8418.4|8427.9|8419.9|8425.4|8417.4|0
1737079800000|2025-01-17 02:10:00|8426.2|8418.2|8429.2|8421.2|8429.2|8421.2|8426.2|8418.2|0
1737080100000|2025-01-17 02:15:00|8430.2|8422.2|8429.2|8421.2|8430.4|8422.4|8427.9|8419.9|0
1737080400000|2025-01-17 02:20:00|8429.4|8421.4|8431.7|8423.7|8432.7|8424.7|8429.4|8421.4|0
1737080700000|2025-01-17 02:25:00|8430.9|8422.9|8430.2|8422.2|8431.2|8423.2|8428.9|8420.9|0
1737081000000|2025-01-17 02:30:00|8429.9|8421.9|8429.9|8421.9|8430.4|8422.4|8428.2|8420.2|0
1737081300000|2025-01-17 02:35:00|8429.7|8421.7|8428.7|8420.7|8429.9|8421.9|8425.4|8417.4|0
1737081600000|2025-01-17 02:40:00|8428.4|8420.4|8426.9|8418.9|8428.7|8420.7|8426.9|8418.9|0
1737081900000|2025-01-17 02:45:00|8427.2|8419.2|8426.4|8418.4|8428.2|8420.2|8425.7|8417.7|0
1737082200000|2025-01-17 02:50:00|8426.7|8418.7|8426.9|8418.9|8427.2|8419.2|8425.2|8417.2|0
1737082500000|2025-01-17 02:55:00|8426.7|8418.7|8425.7|8417.7|8426.7|8418.7|8424.7|8416.7|0
1737082800000|2025-01-17 03:00:00|8425.9|8417.9|8425.4|8417.4|8427.2|8419.2|8424.9|8416.9|0
1737083100000|2025-01-17 03:05:00|8425.2|8417.2|8422.9|8414.9|8425.7|8417.7|8422.4|8414.4|0
1737083400000|2025-01-17 03:10:00|8422.7|8414.7|8423.4|8415.4|8424.2|8416.2|8422.2|8414.2|0
1737083700000|2025-01-17 03:15:00|8423.2|8415.2|8424.9|8416.9|8424.9|8416.9|8421.9|8413.9|0
1737084000000|2025-01-17 03:20:00|8425.4|8417.4|8427.2|8419.2|8428.7|8420.7|8424.4|8416.4|0
1737084300000|2025-01-17 03:25:00|8426.9|8418.9|8429.2|8421.2|8429.7|8421.7|8425.7|8417.7|0
1737084600000|2025-01-17 03:30:00|8429.4|8421.4|8431.7|8423.7|8432.2|8424.2|8429.4|8421.4|0
1737084900000|2025-01-17 03:35:00|8431.9|8423.9|8425.9|8417.9|8432.9|8424.9|8425.9|8417.9|0
1737085200000|2025-01-17 03:40:00|8425.7|8417.7|8427.7|8419.7|8427.7|8419.7|8424.9|8416.9|0
1737085500000|2025-01-17 03:45:00|8427.9|8419.9|8429.4|8421.4|8429.4|8421.4|8426.4|8418.4|0
1737085800000|2025-01-17 03:50:00|8428.9|8420.9|8429.2|8421.2|8429.2|8421.2|8426.4|8418.4|0
1737086100000|2025-01-17 03:55:00|8429.4|8421.4|8432.4|8424.4|8432.4|8424.4|8429.4|8421.4|0
1737086400000|2025-01-17 04:00:00|8432.7|8424.7|8429.7|8421.7|8434.4|8426.4|8429.7|8421.7|0
1737086700000|2025-01-17 04:05:00|8428.9|8420.9|8428.2|8420.2|8428.9|8420.9|8426.4|8418.4|0
1737087000000|2025-01-17 04:10:00|8428.7|8420.7|8430.7|8422.7|8430.7|8422.7|8428.7|8420.7|0
1737087300000|2025-01-17 04:15:00|8431.2|8423.2|8432.9|8424.9|8433.2|8425.2|8431.2|8423.2|0
1737087600000|2025-01-17 04:20:00|8433.2|8425.2|8432.2|8424.2|8434.4|8426.4|8430.7|8422.7|0
1737087900000|2025-01-17 04:25:00|8431.9|8423.9|8434.7|8426.7|8434.7|8426.7|8429.9|8421.9|0
1737088200000|2025-01-17 04:30:00|8434.4|8426.4|8431.7|8423.7|8434.7|8426.7|8430.7|8422.7|0
1737088500000|2025-01-17 04:35:00|8431.4|8423.4|8432.7|8424.7|8433.7|8425.7|8431.4|8423.4|0
1737088800000|2025-01-17 04:40:00|8432.4|8424.4|8432.7|8424.7|8432.7|8424.7|8431.4|8423.4|0
1737089100000|2025-01-17 04:45:00|8432.9|8424.9|8432.4|8424.4|8433.4|8425.4|8432.4|8424.4|0
1737089400000|2025-01-17 04:50:00|8432.7|8424.7|8430.7|8422.7|8432.9|8424.9|8430.7|8422.7|0
1737089700000|2025-01-17 04:55:00|8430.4|8422.4|8430.2|8422.2|8430.4|8422.4|8428.4|8420.4|0
1737090000000|2025-01-17 05:00:00|8430.7|8422.7|8431.4|8423.4|8432.2|8424.2|8430.4|8422.4|0
1737090300000|2025-01-17 05:05:00|8431.7|8423.7|8431.4|8423.4|8432.7|8424.7|8431.4|8423.4|0
1737090600000|2025-01-17 05:10:00|8430.9|8422.9|8429.9|8421.9|8431.7|8423.7|8429.7|8421.7|0
1737090900000|2025-01-17 05:15:00|8429.7|8421.7|8432.9|8424.9|8433.7|8425.7|8429.7|8421.7|0
1737091200000|2025-01-17 05:20:00|8432.7|8424.7|8431.4|8423.4|8432.9|8424.9|8429.7|8421.7|0
1737091500000|2025-01-17 05:25:00|8431.9|8423.9|8432.2|8424.2|8432.2|8424.2|8430.4|8422.4|0
1737091800000|2025-01-17 05:30:00|8432.7|8424.7|8432.4|8424.4|8433.7|8425.7|8432.4|8424.4|0
1737092100000|2025-01-17 05:35:00|8432.7|8424.7|8432.2|8424.2|8433.4|8425.4|8430.9|8422.9|0
1737092400000|2025-01-17 05:40:00|8431.9|8423.9|8430.2|8422.2|8431.9|8423.9|8428.7|8420.7|0
1737092700000|2025-01-17 05:45:00|8430.4|8422.4|8431.7|8423.7|8432.4|8424.4|8430.4|8422.4|0
1737093000000|2025-01-17 05:50:00|8432.2|8424.2|8429.9|8421.9|8432.7|8424.7|8429.9|8421.9|0
1737093300000|2025-01-17 05:55:00|8429.7|8421.7|8429.9|8421.9|8430.4|8422.4|8429.2|8421.2|0
1737093600000|2025-01-17 06:00:00|8430.2|8422.2|8430.2|8422.2|8430.9|8422.9|8429.4|8421.4|0
1737093900000|2025-01-17 06:05:00|8429.9|8421.9|8429.9|8421.9|8431.4|8423.4|8429.7|8421.7|0
1737094200000|2025-01-17 06:10:00|8430.7|8422.7|8429.9|8421.9|8431.2|8423.2|8429.9|8421.9|0
1737094500000|2025-01-17 06:15:00|8429.7|8421.7|8430.9|8422.9|8431.4|8423.4|8429.4|8421.4|0
1737094800000|2025-01-17 06:20:00|8430.7|8422.7|8432.9|8424.9|8432.9|8424.9|8430.4|8422.4|0
1737095100000|2025-01-17 06:25:00|8433.4|8425.4|8432.7|8424.7|8433.4|8425.4|8430.9|8422.9|0
1737095400000|2025-01-17 06:30:00|8433.7|8425.7|8432.4|8424.4|8434.2|8426.2|8432.2|8424.2|0
1737095700000|2025-01-17 06:35:00|8432.2|8424.2|8433.2|8425.2|8433.9|8425.9|8431.4|8423.4|0
1737096000000|2025-01-17 06:40:00|8433.7|8425.7|8432.9|8424.9|8433.7|8425.7|8431.9|8423.9|0
1737096300000|2025-01-17 06:45:00|8432.7|8424.7|8434.2|8426.2|8434.4|8426.4|8432.2|8424.2|0
1737096600000|2025-01-17 06:50:00|8433.9|8425.9|8433.7|8425.7|8434.2|8426.2|8432.2|8424.2|0
1737096900000|2025-01-17 06:55:00|8433.4|8425.4|8434.2|8426.2|8434.4|8426.4|8433.4|8425.4|0
1737097200000|2025-01-17 07:00:00|8472.4|8464.4|8469.4|8461.4|8483.4|8475.4|8458.7|8450.7|0
1737097500000|2025-01-17 07:05:00|8469.2|8461.2|8467.4|8459.4|8469.2|8461.2|8459.4|8451.4|0
1737097800000|2025-01-17 07:10:00|8468.2|8460.2|8465.7|8457.7|8472.4|8464.4|8464.4|8456.4|0
1737098100000|2025-01-17 07:15:00|8464.4|8456.4|8460.9|8452.9|8464.4|8456.4|8459.7|8451.7|0
1737098400000|2025-01-17 07:20:00|8461.2|8453.2|8463.4|8455.4|8466.9|8458.9|8460.2|8452.2|0
1737098700000|2025-01-17 07:25:00|8463.2|8455.2|8467.9|8459.9|8470.9|8462.9|8462.4|8454.4|0
1737099000000|2025-01-17 07:30:00|8468.2|8460.2|8469.7|8461.7|8470.7|8462.7|8465.2|8457.2|0
1737099300000|2025-01-17 07:35:00|8469.9|8461.9|8469.9|8461.9|8471.2|8463.2|8466.2|8458.2|0
1737099600000|2025-01-17 07:40:00|8469.7|8461.7|8466.7|8458.7|8471.9|8463.9|8466.2|8458.2|0
1737099900000|2025-01-17 07:45:00|8467.9|8459.9|8465.2|8457.2|8468.9|8460.9|8464.7|8456.7|0
1737100200000|2025-01-17 07:50:00|8466.4|8458.4|8468.4|8460.4|8471.2|8463.2|8465.7|8457.7|0
1737100500000|2025-01-17 07:55:00|8468.2|8460.2|8473.4|8465.4|8476.9|8468.9|8468.2|8460.2|0
1737100800000|2025-01-17 08:00:00|8474.9|8466.9|8476.2|8468.2|8479.7|8471.7|8469.4|8461.4|0
1737101100000|2025-01-17 08:05:00|8475.9|8467.9|8470.7|8462.7|8476.4|8468.4|8465.9|8457.9|0
1737101400000|2025-01-17 08:10:00|8470.2|8462.2|8463.2|8455.2|8471.9|8463.9|8459.2|8451.2|0
1737101700000|2025-01-17 08:15:00|8462.9|8454.9|8469.7|8461.7|8471.2|8463.2|8461.7|8453.7|0
1737102000000|2025-01-17 08:20:00|8469.4|8461.4|8463.9|8455.9|8469.7|8461.7|8463.7|8455.7|0
1737102300000|2025-01-17 08:25:00|8464.2|8456.2|8466.2|8458.2|8466.9|8458.9|8461.7|8453.7|0
1737102600000|2025-01-17 08:30:00|8465.9|8457.9|8475.7|8467.7|8476.2|8468.2|8465.7|8457.7|0
1737102900000|2025-01-17 08:35:00|8475.2|8467.2|8478.7|8470.7|8480.7|8472.7|8474.2|8466.2|0
1737103200000|2025-01-17 08:40:00|8478.4|8470.4|8476.9|8468.9|8478.9|8470.9|8473.4|8465.4|0
1737103500000|2025-01-17 08:45:00|8477.1|8469.1|8478.1|8470.1|8479.4|8471.4|8475.4|8467.4|0
1737103800000|2025-01-17 08:50:00|8477.9|8469.9|8479.4|8471.4|8480.4|8472.4|8475.9|8467.9|0
1737104100000|2025-01-17 08:55:00|8478.9|8470.9|8475.9|8467.9|8479.9|8471.9|8474.1|8466.1|0
1737104400000|2025-01-17 09:00:00|8476.4|8468.4|8476.4|8468.4|8480.4|8472.4|8475.9|8467.9|0
1737104700000|2025-01-17 09:05:00|8476.6|8468.6|8480.9|8472.9|8481.9|8473.9|8476.6|8468.6|0
1737105000000|2025-01-17 09:10:00|8480.4|8472.4|8484.1|8476.1|8485.1|8477.1|8480.1|8472.1|0
1737105300000|2025-01-17 09:15:00|8484.4|8476.4|8481.4|8473.4|8485.1|8477.1|8480.1|8472.1|0
1737105600000|2025-01-17 09:20:00|8481.9|8473.9|8482.4|8474.4|8485.6|8477.6|8480.9|8472.9|0
1737105900000|2025-01-17 09:25:00|8481.9|8473.9|8479.9|8471.9|8483.4|8475.4|8478.9|8470.9|0
1737106200000|2025-01-17 09:30:00|8478.6|8470.6|8472.6|8464.6|8480.4|8472.4|8472.4|8464.4|0
1737106500000|2025-01-17 09:35:00|8472.4|8464.4|8470.9|8462.9|8477.6|8469.6|8470.6|8462.6|0
1737106800000|2025-01-17 09:40:00|8471.4|8463.4|8471.9|8463.9|8473.4|8465.4|8468.9|8460.9|0
1737107100000|2025-01-17 09:45:00|8471.6|8463.6|8476.6|8468.6|8476.9|8468.9|8470.9|8462.9|0
1737107400000|2025-01-17 09:50:00|8476.4|8468.4|8478.9|8470.9|8479.6|8471.6|8476.4|8468.4|0
1737107700000|2025-01-17 09:55:00|8477.9|8469.9|8479.4|8471.4|8479.4|8471.4|8473.6|8465.6|0
1737108000000|2025-01-17 10:00:00|8479.1|8471.1|8478.4|8470.4|8479.1|8471.1|8475.9|8467.9|0
1737108300000|2025-01-17 10:05:00|8478.1|8470.1|8484.1|8476.1|8488.9|8480.9|8477.6|8469.6|0
1737108600000|2025-01-17 10:10:00|8484.4|8476.4|8495.1|8487.1|8496.6|8488.6|8481.4|8473.4|0
1737108900000|2025-01-17 10:15:00|8495.4|8487.4|8489.1|8481.1|8495.4|8487.4|8488.4|8480.4|0
1737109200000|2025-01-17 10:20:00|8488.9|8480.9|8486.9|8478.9|8488.9|8480.9|8485.9|8477.9|0
1737109500000|2025-01-17 10:25:00|8486.6|8478.6|8487.9|8479.9|8489.1|8481.1|8486.6|8478.6|0
1737109800000|2025-01-17 10:30:00|8488.1|8480.1|8486.6|8478.6|8490.4|8482.4|8486.4|8478.4|0
1737110100000|2025-01-17 10:35:00|8486.9|8478.9|8482.9|8474.9|8487.1|8479.1|8482.1|8474.1|0
1737110400000|2025-01-17 10:40:00|8483.6|8475.6|8485.4|8477.4|8487.1|8479.1|8482.9|8474.9|0
1737110700000|2025-01-17 10:45:00|8484.9|8476.9|8488.4|8480.4|8489.4|8481.4|8484.6|8476.6|0
1737111000000|2025-01-17 10:50:00|8487.6|8479.6|8487.9|8479.9|8489.4|8481.4|8482.4|8474.4|0
1737111300000|2025-01-17 10:55:00|8487.6|8479.6|8495.4|8487.4|8496.1|8488.1|8486.6|8478.6|0
1737111600000|2025-01-17 11:00:00|8496.4|8488.4|8497.1|8489.1|8501.9|8493.9|8495.6|8487.6|0
1737111900000|2025-01-17 11:05:00|8496.9|8488.9|8493.4|8485.4|8497.4|8489.4|8492.1|8484.1|0
1737112200000|2025-01-17 11:10:00|8492.9|8484.9|8491.9|8483.9|8494.1|8486.1|8490.9|8482.9|0
1737112500000|2025-01-17 11:15:00|8491.4|8483.4|8496.1|8488.1|8496.4|8488.4|8491.4|8483.4|0
1737112800000|2025-01-17 11:20:00|8495.9|8487.9|8490.4|8482.4|8495.9|8487.9|8490.4|8482.4|0
1737113100000|2025-01-17 11:25:00|8490.1|8482.1|8491.4|8483.4|8492.4|8484.4|8489.4|8481.4|0
1737113400000|2025-01-17 11:30:00|8490.9|8482.9|8495.6|8487.6|8496.4|8488.4|8490.9|8482.9|0
1737113700000|2025-01-17 11:35:00|8495.9|8487.9|8493.9|8485.9|8495.9|8487.9|8493.6|8485.6|0
1737114000000|2025-01-17 11:40:00|8494.1|8486.1|8495.9|8487.9|8496.1|8488.1|8492.9|8484.9|0
1737114300000|2025-01-17 11:45:00|8495.6|8487.6|8496.9|8488.9|8497.4|8489.4|8493.6|8485.6|0
1737114600000|2025-01-17 11:50:00|8496.6|8488.6|8499.4|8491.4|8501.9|8493.9|8495.9|8487.9|0
1737114900000|2025-01-17 11:55:00|8499.6|8491.6|8504.9|8496.9|8505.9|8497.9|8499.1|8491.1|0
1737115200000|2025-01-17 12:00:00|8504.6|8496.6|8507.4|8499.4|8510.1|8502.1|8504.6|8496.6|0
1737115500000|2025-01-17 12:05:00|8508.1|8500.1|8511.6|8503.6|8511.9|8503.9|8506.6|8498.6|0
1737115800000|2025-01-17 12:10:00|8511.4|8503.4|8503.1|8495.1|8512.4|8504.4|8503.1|8495.1|0
1737116100000|2025-01-17 12:15:00|8502.9|8494.9|8504.9|8496.9|8505.4|8497.4|8501.6|8493.6|0
1737116400000|2025-01-17 12:20:00|8504.6|8496.6|8504.6|8496.6|8508.1|8500.1|8504.4|8496.4|0
1737116700000|2025-01-17 12:25:00|8504.4|8496.4|8503.4|8495.4|8506.1|8498.1|8502.4|8494.4|0
1737117000000|2025-01-17 12:30:00|8502.9|8494.9|8497.9|8489.9|8504.4|8496.4|8497.4|8489.4|0
1737117300000|2025-01-17 12:35:00|8497.6|8489.6|8500.1|8492.1|8502.6|8494.6|8496.6|8488.6|0
1737117600000|2025-01-17 12:40:00|8499.7|8491.7|8505.2|8497.2|8505.5|8497.5|8499.5|8491.5|0
1737117900000|2025-01-17 12:45:00|8505.5|8497.5|8509|8501|8509.5|8501.5|8504.7|8496.7|0
1737118200000|2025-01-17 12:50:00|8509.2|8501.2|8511.5|8503.5|8513|8505|8509|8501|0
1737118500000|2025-01-17 12:55:00|8511.7|8503.7|8510|8502|8512.2|8504.2|8507.5|8499.5|0
1737118800000|2025-01-17 13:00:00|8509.5|8501.5|8511.2|8503.2|8513|8505|8508|8500|0
1737119100000|2025-01-17 13:05:00|8511|8503|8510|8502|8513.2|8505.2|8508.7|8500.7|0
1737119400000|2025-01-17 13:10:00|8509.7|8501.7|8514|8506|8515|8507|8509.7|8501.7|0
1737119700000|2025-01-17 13:15:00|8513.7|8505.7|8513|8505|8514.2|8506.2|8510|8502|0
1737120000000|2025-01-17 13:20:00|8512.7|8504.7|8517|8509|8518.5|8510.5|8512.2|8504.2|0
1737120300000|2025-01-17 13:25:00|8516|8508|8516.7|8508.7|8517.7|8509.7|8515|8507|0
1737120600000|2025-01-17 13:30:00|8516.5|8508.5|8514.2|8506.2|8517.5|8509.5|8513.2|8505.2|0
1737120900000|2025-01-17 13:35:00|8514.5|8506.5|8506|8498|8516.2|8508.2|8505|8497|0
1737121200000|2025-01-17 13:40:00|8506.2|8498.2|8513.5|8505.5|8513.7|8505.7|8505|8497|0
1737121500000|2025-01-17 13:45:00|8513|8505|8509|8501|8513.7|8505.7|8509|8501|0
1737121800000|2025-01-17 13:50:00|8508.5|8500.5|8506.5|8498.5|8510.2|8502.2|8506.5|8498.5|0
1737122100000|2025-01-17 13:55:00|8506|8498|8509.7|8501.7|8510|8502|8505.5|8497.5|0
1737122400000|2025-01-17 14:00:00|8509.5|8501.5|8506.5|8498.5|8511.2|8503.2|8504.2|8496.2|0
1737122700000|2025-01-17 14:05:00|8506|8498|8516|8508|8516|8508|8504.5|8496.5|0
1737123000000|2025-01-17 14:10:00|8515.5|8507.5|8520.2|8512.2|8521|8513|8515|8507|0
1737123300000|2025-01-17 14:15:00|8520|8512|8523.5|8515.5|8524|8516|8520|8512|0
1737123600000|2025-01-17 14:20:00|8523.7|8515.7|8524.5|8516.5|8525.5|8517.5|8521|8513|0
1737123900000|2025-01-17 14:25:00|8524.2|8516.2|8524.7|8516.7|8527.2|8519.2|8519|8511|0
1737124200000|2025-01-17 14:30:00|8525|8517|8516|8508|8525|8517|8509.5|8501.5|0
1737124500000|2025-01-17 14:35:00|8516.2|8508.2|8517.7|8509.7|8521.5|8513.5|8514|8506|0
1737124800000|2025-01-17 14:40:00|8518.5|8510.5|8519.5|8511.5|8520.5|8512.5|8515.7|8507.7|0
1737125100000|2025-01-17 14:45:00|8520|8512|8526.5|8518.5|8526.5|8518.5|8520|8512|0
1737125400000|2025-01-17 14:50:00|8527|8519|8525.7|8517.7|8528.5|8520.5|8522.5|8514.5|0
1737125700000|2025-01-17 14:55:00|8526|8518|8527.2|8519.2|8529.5|8521.5|8525.5|8517.5|0
1737126000000|2025-01-17 15:00:00|8527|8519|8537.5|8529.5|8537.5|8529.5|8526.2|8518.2|0
1737126300000|2025-01-17 15:05:00|8538|8530|8531.5|8523.5|8538|8530|8530|8522|0
1737126600000|2025-01-17 15:10:00|8530.3|8522.3|8531.8|8523.8|8538.3|8530.3|8530.3|8522.3|0
1737126900000|2025-01-17 15:15:00|8531.3|8523.3|8529|8521|8531.3|8523.3|8526.8|8518.8|0
1737127200000|2025-01-17 15:20:00|8528.8|8520.8|8529.5|8521.5|8533|8525|8528.3|8520.3|0
1737127500000|2025-01-17 15:25:00|8529.8|8521.8|8528.8|8520.8|8530.3|8522.3|8526.8|8518.8|0
1737127800000|2025-01-17 15:30:00|8528.3|8520.3|8527.3|8519.3|8529.3|8521.3|8525|8517|0
1737128100000|2025-01-17 15:35:00|8527|8519|8523.3|8515.3|8527.5|8519.5|8522|8514|0
1737128400000|2025-01-17 15:40:00|8523.8|8515.8|8526.3|8518.3|8527.3|8519.3|8523.3|8515.3|0
1737128700000|2025-01-17 15:45:00|8525.8|8517.8|8522.5|8514.5|8528.3|8520.3|8522.3|8514.3|0
1737129000000|2025-01-17 15:50:00|8522.3|8514.3|8520.5|8512.5|8523|8515|8518.3|8510.3|0
1737129300000|2025-01-17 15:55:00|8520.3|8512.3|8517.3|8509.3|8522|8514|8514.3|8506.3|0
1737129600000|2025-01-17 16:00:00|8516.8|8508.8|8513.8|8505.8|8518.8|8510.8|8512|8504|0
1737129900000|2025-01-17 16:05:00|8514|8506|8517|8509|8517.8|8509.8|8511.3|8503.3|0
1737130200000|2025-01-17 16:10:00|8517.3|8509.3|8512.8|8504.8|8517.3|8509.3|8512.3|8504.3|0
1737130500000|2025-01-17 16:15:00|8513.3|8505.3|8512.3|8504.3|8514.8|8506.8|8511.3|8503.3|0
1737130800000|2025-01-17 16:20:00|8512.8|8504.8|8515.3|8507.3|8515.3|8507.3|8512.3|8504.3|0
1737131100000|2025-01-17 16:25:00|8515.8|8507.8|8509.8|8501.8|8515.8|8507.8|8508.3|8500.3|0
1737131400000|2025-01-17 16:30:00|8510.5|8502.5|8509.8|8501.8|8515|8507|8508.3|8500.3|0
1737131700000|2025-01-17 16:35:00|8509.5|8501.5|8515.3|8507.3|8515.8|8507.8|8509|8501|0
1737132000000|2025-01-17 16:40:00|8513.8|8505.8|8510.8|8502.8|8513.8|8505.8|8508.8|8500.8|0
1737132300000|2025-01-17 16:45:00|8511|8503|8510.3|8502.3|8514|8506|8509.5|8501.5|0
1737132600000|2025-01-17 16:50:00|8509.8|8501.8|8506.8|8498.8|8510.8|8502.8|8505.8|8497.8|0
1737132900000|2025-01-17 16:55:00|8507.3|8499.3|8508.5|8500.5|8508.8|8500.8|8504.8|8496.8|0
1737133200000|2025-01-17 17:00:00|8508.3|8500.3|8509.3|8501.3|8511|8503|8506.3|8498.3|0
1737133500000|2025-01-17 17:05:00|8509.5|8501.5|8509|8501|8511.3|8503.3|8508.8|8500.8|0
1737133800000|2025-01-17 17:10:00|8508.8|8500.8|8509.3|8501.3|8510.3|8502.3|8507.8|8499.8|0
1737134100000|2025-01-17 17:15:00|8509|8501|8511.3|8503.3|8512|8504|8507.8|8499.8|0
1737134400000|2025-01-17 17:20:00|8511.5|8503.5|8513.3|8505.3|8513.3|8505.3|8511.5|8503.5|0
1737134700000|2025-01-17 17:25:00|8512.8|8504.8|8513.8|8505.8|8514|8506|8511.8|8503.8|0
1737135000000|2025-01-17 17:30:00|8514|8506|8513.3|8505.3|8514.3|8506.3|8512.3|8504.3|0
1737135300000|2025-01-17 17:35:00|8513.8|8505.8|8514.3|8506.3|8514.8|8506.8|8512.8|8504.8|0
1737135600000|2025-01-17 17:40:00|8514|8506|8513.8|8505.8|8514.3|8506.3|8512.3|8504.3|0
1737135900000|2025-01-17 17:45:00|8513.3|8505.3|8511.8|8503.8|8513.3|8505.3|8511.5|8503.5|0
1737136200000|2025-01-17 17:50:00|8512.3|8504.3|8513|8505|8514|8506|8512|8504|0
1737136500000|2025-01-17 17:55:00|8512.5|8504.5|8511.8|8503.8|8512.8|8504.8|8509.8|8501.8|0
1737136800000|2025-01-17 18:00:00|8512.3|8504.3|8510.8|8502.8|8512.5|8504.5|8509.5|8501.5|0
1737137100000|2025-01-17 18:05:00|8511|8503|8509.3|8501.3|8511.8|8503.8|8509.3|8501.3|0
1737137400000|2025-01-17 18:10:00|8509.5|8501.5|8507.3|8499.3|8510|8502|8507.3|8499.3|0
1737137700000|2025-01-17 18:15:00|8507|8499|8502.8|8494.8|8507.3|8499.3|8502.8|8494.8|0
1737138000000|2025-01-17 18:20:00|8503|8495|8503.8|8495.8|8505|8497|8502.8|8494.8|0
1737138300000|2025-01-17 18:25:00|8504|8496|8501.3|8493.3|8504.8|8496.8|8501.3|8493.3|0
1737138600000|2025-01-17 18:30:00|8500.8|8492.8|8499.8|8491.8|8501.8|8493.8|8499.8|8491.8|0
1737138900000|2025-01-17 18:35:00|8500.8|8492.8|8501.8|8493.8|8503.3|8495.3|8499.8|8491.8|0
1737139200000|2025-01-17 18:40:00|8502|8494|8499.5|8491.5|8502.3|8494.3|8498.8|8490.8|0
1737139500000|2025-01-17 18:45:00|8499.8|8491.8|8501.3|8493.3|8502.8|8494.8|8499.8|8491.8|0
1737139800000|2025-01-17 18:50:00|8501|8493|8500.3|8492.3|8501|8493|8498|8490|0
1737140100000|2025-01-17 18:55:00|8499.8|8491.8|8500.8|8492.8|8500.8|8492.8|8497.8|8489.8|0
1737140400000|2025-01-17 19:00:00|8500.5|8492.5|8498.3|8490.3|8501|8493|8498|8490|0
1737140700000|2025-01-17 19:05:00|8498|8490|8497.5|8489.5|8498.8|8490.8|8495.3|8487.3|0
1737141000000|2025-01-17 19:10:00|8497.8|8489.8|8498.3|8490.3|8499|8491|8496.3|8488.3|0
1737141300000|2025-01-17 19:15:00|8498.5|8490.5|8495.8|8487.8|8498.8|8490.8|8495.5|8487.5|0
1737141600000|2025-01-17 19:20:00|8496|8488|8499.5|8491.5|8499.8|8491.8|8496|8488|0
1737141900000|2025-01-17 19:25:00|8499.3|8491.3|8499.8|8491.8|8500.3|8492.3|8499.3|8491.3|0
1737142200000|2025-01-17 19:30:00|8500|8492|8499.5|8491.5|8500|8492|8497.3|8489.3|0
1737142500000|2025-01-17 19:35:00|8499.8|8491.8|8501.3|8493.3|8502.8|8494.8|8499.8|8491.8|0
1737142800000|2025-01-17 19:40:00|8501.5|8493.5|8501.3|8493.3|8501.8|8493.8|8499.8|8491.8|0
1737143100000|2025-01-17 19:45:00|8500.8|8492.8|8500.8|8492.8|8501.3|8493.3|8500.8|8492.8|0
1737143400000|2025-01-17 19:50:00|8501.3|8493.3|8501.5|8493.5|8502.8|8494.8|8500.8|8492.8|0
1737143700000|2025-01-17 19:55:00|8501.3|8493.3|8498.3|8490.3|8502|8494|8498.3|8490.3|0
1737144000000|2025-01-17 20:00:00|8498|8490|8494.8|8486.8|8498.3|8490.3|8494.5|8486.5|0
1737144300000|2025-01-17 20:05:00|8495.3|8487.3|8500.5|8492.5|8500.8|8492.8|8495.3|8487.3|0
1737144600000|2025-01-17 20:10:00|8500.8|8492.8|8504|8496|8504.3|8496.3|8499.8|8491.8|0
1737144900000|2025-01-17 20:15:00|8504.3|8496.3|8504.3|8496.3|8504.8|8496.8|8503.3|8495.3|0
1737145200000|2025-01-17 20:20:00|8504|8496|8506.3|8498.3|8506.3|8498.3|8503.8|8495.8|0
1737145500000|2025-01-17 20:25:00|8505.8|8497.8|8505.3|8497.3|8506.3|8498.3|8504.5|8496.5|0
1737145800000|2025-01-17 20:30:00|8504.8|8496.8|8505.8|8497.8|8506.5|8498.5|8504.5|8496.5|0
1737146100000|2025-01-17 20:35:00|8505.3|8497.3|8509|8501|8509.3|8501.3|8504.5|8496.5|0
1737146400000|2025-01-17 20:40:00|8508.8|8500.8|8509|8501|8509.8|8501.8|8507.8|8499.8|0
1737146700000|2025-01-17 20:45:00|8508.8|8500.8|8510.8|8502.8|8512.8|8504.8|8507.3|8499.3|0
1737147000000|2025-01-17 20:50:00|8510.3|8502.3|8510|8502|8512.3|8504.3|8507.3|8499.3|0
1737147300000|2025-01-17 20:55:00|8509.3|8501.3|8506.4|8498.4|8509.3|8501.3|8502.8|8494.8|0
1737147600000|2025-01-17 21:00:00|8505.9|8497.9|8502.9|8494.9|8506.3|8498.3|8502.5|8494.5|0
1737147900000|2025-01-17 21:05:00|8502.8|8494.8|8505.1|8497.1|8505.2|8497.2|8502.5|8494.5|0
1737148200000|2025-01-17 21:10:00|8505|8497|8503.5|8495.5|8505|8497|8502.8|8494.8|0
1737148500000|2025-01-17 21:15:00|8503.3|8495.3|8503.2|8495.2|8504.1|8496.1|8502.6|8494.6|0
1737148800000|2025-01-17 21:20:00|8503.3|8495.3|8504.1|8496.1|8504.3|8496.3|8503.2|8495.2|0
1737149100000|2025-01-17 21:25:00|8504.2|8496.2|8504.3|8496.3|8504.5|8496.5|8503.8|8495.8|0
1737149400000|2025-01-17 21:30:00|8504.2|8496.2|8504.3|8496.3|8504.5|8496.5|8504|8496|0
1737149700000|2025-01-17 21:35:00|8504.1|8496.1|8503.7|8495.7|8504.4|8496.4|8503.5|8495.5|0
1737150000000|2025-01-17 21:40:00|8503.9|8495.9|8504.8|8496.8|8505|8497|8503.9|8495.9|0
1737150300000|2025-01-17 21:45:00|8504.7|8496.7|8505|8497|8505|8497|8504.2|8496.2|0
1737150600000|2025-01-17 21:50:00|8505.1|8497.1|8505.2|8497.2|8505.2|8497.2|8504.7|8496.7|0
1737150900000|2025-01-17 21:55:00|8505.1|8497.1|8505.6|8497.6|8505.9|8497.9|8504.2|8496.2|0
1737201900000|2025-01-18 12:05:00|8505.4|8497.4|8505.4|8497.4|8505.4|8497.4|8505.4|8497.4|0
1737206100000|2025-01-18 13:15:00|8505.3|8497.3|8505.3|8497.3|8505.3|8497.3|8505.3|8497.3|0
1737231000000|2025-01-18 20:10:00|8507.3|8499.3|8507.3|8499.3|8507.3|8499.3|8507.3|8499.3|0
1737303600000|2025-01-19 16:20:00|8509.5|8501.5|8509.5|8501.5|8509.5|8501.5|8509.5|8501.5|0
1737310500000|2025-01-19 18:15:00|8508.5|8500.5|8508.5|8500.5|8508.5|8500.5|8508.5|8500.5|0
1737327600000|2025-01-19 23:00:00|8505.2|8497.2|8506.4|8498.4|8511.1|8503.1|8505.2|8497.2|0
1737327900000|2025-01-19 23:05:00|8506.3|8498.3|8502.6|8494.6|8506.3|8498.3|8501.2|8493.2|0
1737328200000|2025-01-19 23:10:00|8502.5|8494.5|8501.6|8493.6|8502.5|8494.5|8499.5|8491.5|0
1737328500000|2025-01-19 23:15:00|8501.5|8493.5|8501.9|8493.9|8502.8|8494.8|8500.9|8492.9|0
1737328800000|2025-01-19 23:20:00|8502|8494|8502.3|8494.3|8503.5|8495.5|8501.5|8493.5|0
1737329100000|2025-01-19 23:25:00|8502.1|8494.1|8502.5|8494.5|8502.8|8494.8|8501.1|8493.1|0
1737329400000|2025-01-19 23:30:00|8502.4|8494.4|8500.3|8492.3|8502.5|8494.5|8500.3|8492.3|0
1737329700000|2025-01-19 23:35:00|8500.2|8492.2|8500|8492|8501.2|8493.2|8499.7|8491.7|0
1737330000000|2025-01-19 23:40:00|8500.1|8492.1|8502.2|8494.2|8502.3|8494.3|8499.9|8491.9|0
1737330300000|2025-01-19 23:45:00|8502.1|8494.1|8501.1|8493.1|8502.2|8494.2|8500|8492|0
1737330600000|2025-01-19 23:50:00|8501|8493|8502.1|8494.1|8502.3|8494.3|8501|8493|0
1737330900000|2025-01-19 23:55:00|8502|8494|8501.9|8493.9|8502|8494|8500.1|8492.1|0
1737331200000|2025-01-20 00:00:00|8502.5|8494.5|8503.1|8495.1|8503.2|8495.2|8502.3|8494.3|0
1737331500000|2025-01-20 00:05:00|8503|8495|8501.9|8493.9|8503.2|8495.2|8501.7|8493.7|0
1737331800000|2025-01-20 00:10:00|8501.8|8493.8|8502.6|8494.6|8505.4|8497.4|8501.4|8493.4|0
1737332100000|2025-01-20 00:15:00|8502.7|8494.7|8500.3|8492.3|8502.7|8494.7|8499.1|8491.1|0
1737332400000|2025-01-20 00:20:00|8500.2|8492.2|8499.7|8491.7|8500.3|8492.3|8499.1|8491.1|0
1737332700000|2025-01-20 00:25:00|8500.1|8492.1|8500.8|8492.8|8501.5|8493.5|8500.1|8492.1|0
1737333000000|2025-01-20 00:30:00|8500.7|8492.7|8501.3|8493.3|8501.4|8493.4|8500.1|8492.1|0
1737333300000|2025-01-20 00:35:00|8501.4|8493.4|8502.3|8494.3|8502.8|8494.8|8501.3|8493.3|0
1737333600000|2025-01-20 00:40:00|8502.2|8494.2|8500.8|8492.8|8502.7|8494.7|8500.4|8492.4|0
1737333900000|2025-01-20 00:45:00|8500.9|8492.9|8501.5|8493.5|8501.5|8493.5|8500.2|8492.2|0
1737334200000|2025-01-20 00:50:00|8501.4|8493.4|8503.6|8495.6|8503.7|8495.7|8501.1|8493.1|0
1737334500000|2025-01-20 00:55:00|8503.7|8495.7|8504.9|8496.9|8504.9|8496.9|8503.4|8495.4|0
1737334800000|2025-01-20 01:00:00|8504.7|8496.7|8497.7|8489.7|8504.7|8496.7|8496.5|8488.5|0
1737335100000|2025-01-20 01:05:00|8498.2|8490.2|8505.5|8497.5|8505.5|8497.5|8497.7|8489.7|0
1737335400000|2025-01-20 01:10:00|8505.7|8497.7|8503.7|8495.7|8506.2|8498.2|8501|8493|0
1737335700000|2025-01-20 01:15:00|8503.5|8495.5|8502.5|8494.5|8504.2|8496.2|8502.5|8494.5|0
1737336000000|2025-01-20 01:20:00|8502.2|8494.2|8500.2|8492.2|8502.5|8494.5|8500.2|8492.2|0
1737336300000|2025-01-20 01:25:00|8499.7|8491.7|8497.2|8489.2|8499.7|8491.7|8497.2|8489.2|0
1737336600000|2025-01-20 01:30:00|8497|8489|8496|8488|8497.5|8489.5|8494|8486|0
1737336900000|2025-01-20 01:35:00|8496.5|8488.5|8495.5|8487.5|8497|8489|8492.5|8484.5|0
1737337200000|2025-01-20 01:40:00|8495.2|8487.2|8495.2|8487.2|8495.5|8487.5|8492.7|8484.7|0
1737337500000|2025-01-20 01:45:00|8495.5|8487.5|8495.5|8487.5|8496.2|8488.2|8495|8487|0
1737337800000|2025-01-20 01:50:00|8495.2|8487.2|8496|8488|8496|8488|8493.7|8485.7|0
1737338100000|2025-01-20 01:55:00|8495.7|8487.7|8493.2|8485.2|8495.7|8487.7|8493|8485|0
1737338400000|2025-01-20 02:00:00|8493|8485|8492|8484|8494.5|8486.5|8491.7|8483.7|0
1737338700000|2025-01-20 02:05:00|8491.5|8483.5|8493|8485|8493.5|8485.5|8490.7|8482.7|0
1737339000000|2025-01-20 02:10:00|8492.5|8484.5|8492.5|8484.5|8493.5|8485.5|8492.5|8484.5|0
1737339300000|2025-01-20 02:15:00|8492.7|8484.7|8493|8485|8493.2|8485.2|8492.5|8484.5|0
1737339600000|2025-01-20 02:20:00|8492.7|8484.7|8493.7|8485.7|8494|8486|8492.2|8484.2|0
1737339900000|2025-01-20 02:25:00|8493|8485|8494.2|8486.2|8495|8487|8492.7|8484.7|0
1737340200000|2025-01-20 02:30:00|8494.5|8486.5|8496.5|8488.5|8497|8489|8494.5|8486.5|0
1737340500000|2025-01-20 02:35:00|8496.7|8488.7|8496.7|8488.7|8497.2|8489.2|8496.5|8488.5|0
1737340800000|2025-01-20 02:40:00|8496.5|8488.5|8496.2|8488.2|8497.2|8489.2|8496|8488|0
1737341100000|2025-01-20 02:45:00|8496|8488|8494.5|8486.5|8496|8488|8493.7|8485.7|0
1737341400000|2025-01-20 02:50:00|8494|8486|8493.5|8485.5|8495.5|8487.5|8493|8485|0
1737341700000|2025-01-20 02:55:00|8494|8486|8495.2|8487.2|8495.7|8487.7|8493.5|8485.5|0
1737342000000|2025-01-20 03:00:00|8495|8487|8496|8488|8496.5|8488.5|8495|8487|0
1737342300000|2025-01-20 03:05:00|8495.7|8487.7|8495.2|8487.2|8495.7|8487.7|8494.5|8486.5|0
1737342600000|2025-01-20 03:10:00|8495|8487|8495.7|8487.7|8496|8488|8494.5|8486.5|0
1737342900000|2025-01-20 03:15:00|8496|8488|8498.5|8490.5|8498.5|8490.5|8495.5|8487.5|0
1737343200000|2025-01-20 03:20:00|8498.7|8490.7|8499|8491|8499.2|8491.2|8498|8490|0
1737343500000|2025-01-20 03:25:00|8498.7|8490.7|8499|8491|8499|8491|8497.7|8489.7|0
1737343800000|2025-01-20 03:30:00|8498.7|8490.7|8501|8493|8502.2|8494.2|8498.7|8490.7|0
1737344100000|2025-01-20 03:35:00|8500.5|8492.5|8498.2|8490.2|8500.7|8492.7|8498|8490|0
1737344400000|2025-01-20 03:40:00|8498|8490|8501|8493|8501.7|8493.7|8498|8490|0
1737344700000|2025-01-20 03:45:00|8501.2|8493.2|8498.5|8490.5|8501.2|8493.2|8498.5|8490.5|0
1737345000000|2025-01-20 03:50:00|8498.2|8490.2|8498.7|8490.7|8498.7|8490.7|8497.7|8489.7|0
1737345300000|2025-01-20 03:55:00|8498.5|8490.5|8502.7|8494.7|8503|8495|8498.5|8490.5|0
1737345600000|2025-01-20 04:00:00|8502|8494|8505.2|8497.2|8505.2|8497.2|8501|8493|0
1737345900000|2025-01-20 04:05:00|8505.5|8497.5|8503.7|8495.7|8505.5|8497.5|8503.5|8495.5|0
1737346200000|2025-01-20 04:10:00|8503.5|8495.5|8502|8494|8503.7|8495.7|8502|8494|0
1737346500000|2025-01-20 04:15:00|8501.5|8493.5|8500|8492|8501.5|8493.5|8500|8492|0
1737346800000|2025-01-20 04:20:00|8500.2|8492.2|8499|8491|8500.2|8492.2|8498.2|8490.2|0
1737347100000|2025-01-20 04:25:00|8499.2|8491.2|8497.7|8489.7|8499.2|8491.2|8497.7|8489.7|0
1737347400000|2025-01-20 04:30:00|8497.5|8489.5|8497.5|8489.5|8497.7|8489.7|8497|8489|0
1737347700000|2025-01-20 04:35:00|8497.2|8489.2|8497.2|8489.2|8497.5|8489.5|8496.7|8488.7|0
1737348000000|2025-01-20 04:40:00|8497.7|8489.7|8498.2|8490.2|8498.5|8490.5|8497.5|8489.5|0
1737348300000|2025-01-20 04:45:00|8497.7|8489.7|8497.2|8489.2|8497.7|8489.7|8496.7|8488.7|0
1737348600000|2025-01-20 04:50:00|8497.5|8489.5|8499|8491|8499.5|8491.5|8497.5|8489.5|0
1737348900000|2025-01-20 04:55:00|8498.7|8490.7|8499.2|8491.2|8499.5|8491.5|8498.2|8490.2|0
1737349200000|2025-01-20 05:00:00|8499.5|8491.5|8499.5|8491.5|8499.5|8491.5|8499|8491|0
1737349500000|2025-01-20 05:05:00|8500|8492|8498.7|8490.7|8500.2|8492.2|8498.5|8490.5|0
1737349800000|2025-01-20 05:10:00|8499|8491|8498.2|8490.2|8499.5|8491.5|8498|8490|0
1737350100000|2025-01-20 05:15:00|8498|8490|8496.7|8488.7|8498.2|8490.2|8496.5|8488.5|0
1737350400000|2025-01-20 05:20:00|8497|8489|8498.2|8490.2|8498.2|8490.2|8497|8489|0
1737350700000|2025-01-20 05:25:00|8498|8490|8498.5|8490.5|8498.5|8490.5|8497.7|8489.7|0
1737351000000|2025-01-20 05:30:00|8498.7|8490.7|8499.7|8491.7|8499.7|8491.7|8498|8490|0
1737351300000|2025-01-20 05:35:00|8499.5|8491.5|8497.7|8489.7|8500|8492|8497.7|8489.7|0
1737351600000|2025-01-20 05:40:00|8498|8490|8498.7|8490.7|8499|8491|8497.7|8489.7|0
1737351900000|2025-01-20 05:45:00|8498.2|8490.2|8497.5|8489.5|8498.7|8490.7|8497.2|8489.2|0
1737352200000|2025-01-20 05:50:00|8497.7|8489.7|8497.5|8489.5|8498.7|8490.7|8496.7|8488.7|0
1737352500000|2025-01-20 05:55:00|8497.2|8489.2|8499.2|8491.2|8499.2|8491.2|8497.2|8489.2|0
1737352800000|2025-01-20 06:00:00|8499|8491|8499|8491|8499.2|8491.2|8498.5|8490.5|0
1737353100000|2025-01-20 06:05:00|8499.2|8491.2|8495|8487|8499.2|8491.2|8495|8487|0
1737353400000|2025-01-20 06:10:00|8494.7|8486.7|8494|8486|8495.2|8487.2|8493.7|8485.7|0
1737353700000|2025-01-20 06:15:00|8494.2|8486.2|8495.5|8487.5|8496.5|8488.5|8493|8485|0
1737354000000|2025-01-20 06:20:00|8495.2|8487.2|8495.7|8487.7|8496|8488|8494.7|8486.7|0
1737354300000|2025-01-20 06:25:00|8495.5|8487.5|8495|8487|8495.7|8487.7|8493.2|8485.2|0
1737354600000|2025-01-20 06:30:00|8494.7|8486.7|8494.2|8486.2|8495.5|8487.5|8494|8486|0
1737354900000|2025-01-20 06:35:00|8494|8486|8491.7|8483.7|8494.2|8486.2|8491.5|8483.5|0
1737355200000|2025-01-20 06:40:00|8491.2|8483.2|8491.2|8483.2|8491.2|8483.2|8490.2|8482.2|0
1737355500000|2025-01-20 06:45:00|8491.5|8483.5|8491.2|8483.2|8492.2|8484.2|8491|8483|0
1737355800000|2025-01-20 06:50:00|8491|8483|8491.2|8483.2|8492|8484|8490.2|8482.2|0
1737356100000|2025-01-20 06:55:00|8491.5|8483.5|8492.2|8484.2|8494.2|8486.2|8491.5|8483.5|0
1737356400000|2025-01-20 07:00:00|8493.5|8485.5|8488.7|8480.7|8493.5|8485.5|8488.2|8480.2|0
1737356700000|2025-01-20 07:05:00|8489|8481|8490|8482|8490|8482|8487|8479|0
1737357000000|2025-01-20 07:10:00|8490.2|8482.2|8490.7|8482.7|8491.5|8483.5|8488.5|8480.5|0
1737357300000|2025-01-20 07:15:00|8491|8483|8492.5|8484.5|8493|8485|8490.5|8482.5|0
1737357600000|2025-01-20 07:20:00|8492.2|8484.2|8494.2|8486.2|8496|8488|8492.2|8484.2|0
1737357900000|2025-01-20 07:25:00|8494.5|8486.5|8491.7|8483.7|8494.5|8486.5|8491.5|8483.5|0
1737358200000|2025-01-20 07:30:00|8491.2|8483.2|8493.7|8485.7|8494|8486|8490.7|8482.7|0
1737358500000|2025-01-20 07:35:00|8494|8486|8492|8484|8494|8486|8492|8484|0
1737358800000|2025-01-20 07:40:00|8492.2|8484.2|8494|8486|8494|8486|8490.7|8482.7|0
1737359100000|2025-01-20 07:45:00|8493.5|8485.5|8498.5|8490.5|8498.5|8490.5|8493.5|8485.5|0
1737359400000|2025-01-20 07:50:00|8498|8490|8500|8492|8500.5|8492.5|8497.7|8489.7|0
1737359700000|2025-01-20 07:55:00|8501.2|8493.2|8502|8494|8505|8497|8500.7|8492.7|0
1737360000000|2025-01-20 08:00:00|8505.2|8497.2|8509|8501|8511.7|8503.7|8505.2|8497.2|0
1737360300000|2025-01-20 08:05:00|8508.5|8500.5|8516.5|8508.5|8517.5|8509.5|8506|8498|0
1737360600000|2025-01-20 08:10:00|8517|8509|8518.7|8510.7|8519.5|8511.5|8513|8505|0
1737360900000|2025-01-20 08:15:00|8519|8511|8520|8512|8520.5|8512.5|8516|8508|0
1737361200000|2025-01-20 08:20:00|8520.2|8512.2|8520.7|8512.7|8522.7|8514.7|8518.5|8510.5|0
1737361500000|2025-01-20 08:25:00|8521|8513|8510.7|8502.7|8521|8513|8510|8502|0
1737361800000|2025-01-20 08:30:00|8511.7|8503.7|8521|8513|8521|8513|8510|8502|0
1737362100000|2025-01-20 08:35:00|8521.2|8513.2|8523.2|8515.2|8524.7|8516.7|8521|8513|0
1737362400000|2025-01-20 08:40:00|8523.5|8515.5|8524.5|8516.5|8526|8518|8521.7|8513.7|0
1737362700000|2025-01-20 08:45:00|8524.7|8516.7|8525.7|8517.7|8526|8518|8522.7|8514.7|0
1737363000000|2025-01-20 08:50:00|8525.5|8517.5|8528.7|8520.7|8528.7|8520.7|8525|8517|0
1737363300000|2025-01-20 08:55:00|8528.5|8520.5|8527|8519|8533.2|8525.2|8527|8519|0
1737363600000|2025-01-20 09:00:00|8527.7|8519.7|8530.7|8522.7|8530.7|8522.7|8519.2|8511.2|0
1737363900000|2025-01-20 09:05:00|8530|8522|8530.2|8522.2|8537.2|8529.2|8530|8522|0
1737364200000|2025-01-20 09:10:00|8530.5|8522.5|8534.2|8526.2|8534.7|8526.7|8529.5|8521.5|0
1737364500000|2025-01-20 09:15:00|8535|8527|8532.5|8524.5|8535|8527|8531.2|8523.2|0
1737364800000|2025-01-20 09:20:00|8532.2|8524.2|8531|8523|8533.7|8525.7|8530.2|8522.2|0
1737365100000|2025-01-20 09:25:00|8532|8524|8529|8521|8532.5|8524.5|8527.7|8519.7|0
1737365400000|2025-01-20 09:30:00|8529.5|8521.5|8531|8523|8537|8529|8529.2|8521.2|0
1737365700000|2025-01-20 09:35:00|8530.7|8522.7|8534.7|8526.7|8535|8527|8530.5|8522.5|0
1737366000000|2025-01-20 09:40:00|8534.2|8526.2|8534.7|8526.7|8536|8528|8533.5|8525.5|0
1737366300000|2025-01-20 09:45:00|8535|8527|8532|8524|8536.7|8528.7|8532|8524|0
1737366600000|2025-01-20 09:50:00|8532.2|8524.2|8528.7|8520.7|8532.7|8524.7|8528.2|8520.2|0
1737366900000|2025-01-20 09:55:00|8528.5|8520.5|8524.2|8516.2|8529|8521|8521.5|8513.5|0
1737367200000|2025-01-20 10:00:00|8524.5|8516.5|8521|8513|8525.7|8517.7|8520.7|8512.7|0
1737367500000|2025-01-20 10:05:00|8520.7|8512.7|8517|8509|8521.5|8513.5|8515|8507|0
1737367800000|2025-01-20 10:10:00|8517.5|8509.5|8515|8507|8517.7|8509.7|8514|8506|0
1737368100000|2025-01-20 10:15:00|8514.7|8506.7|8520.5|8512.5|8520.7|8512.7|8514|8506|0
1737368400000|2025-01-20 10:20:00|8521|8513|8527|8519|8527.2|8519.2|8521|8513|0
1737368700000|2025-01-20 10:25:00|8526.7|8518.7|8526.5|8518.5|8527.5|8519.5|8524.5|8516.5|0
1737369000000|2025-01-20 10:30:00|8526.7|8518.7|8527.2|8519.2|8528.5|8520.5|8524.5|8516.5|0
1737369300000|2025-01-20 10:35:00|8527.5|8519.5|8527.5|8519.5|8528.2|8520.2|8525.5|8517.5|0
1737369600000|2025-01-20 10:40:00|8527.2|8519.2|8522.7|8514.7|8528|8520|8522.5|8514.5|0
1737369900000|2025-01-20 10:45:00|8522.5|8514.5|8521.2|8513.2|8523.5|8515.5|8519.2|8511.2|0
1737370200000|2025-01-20 10:50:00|8521.5|8513.5|8522|8514|8524.5|8516.5|8521.5|8513.5|0
1737370500000|2025-01-20 10:55:00|8522.2|8514.2|8524|8516|8525|8517|8521|8513|0
1737370800000|2025-01-20 11:00:00|8524.5|8516.5|8523.2|8515.2|8525.7|8517.7|8521.5|8513.5|0
1737371100000|2025-01-20 11:05:00|8523.5|8515.5|8521|8513|8523.5|8515.5|8519|8511|0
1737371400000|2025-01-20 11:10:00|8520.2|8512.2|8519.7|8511.7|8521.2|8513.2|8519|8511|0
1737371700000|2025-01-20 11:15:00|8519.5|8511.5|8517|8509|8519.5|8511.5|8515.7|8507.7|0
1737372000000|2025-01-20 11:20:00|8516.2|8508.2|8517|8509|8518.7|8510.7|8516.2|8508.2|0
1737372300000|2025-01-20 11:25:00|8517.2|8509.2|8516.2|8508.2|8517.5|8509.5|8515.2|8507.2|0
1737372600000|2025-01-20 11:30:00|8516.5|8508.5|8517.7|8509.7|8519|8511|8516.5|8508.5|0
1737372900000|2025-01-20 11:35:00|8517.5|8509.5|8519.2|8511.2|8519.2|8511.2|8517.2|8509.2|0
1737373200000|2025-01-20 11:40:00|8519|8511|8519|8511|8519.7|8511.7|8517|8509|0
1737373500000|2025-01-20 11:45:00|8518.5|8510.5|8517.5|8509.5|8519.7|8511.7|8517|8509|0
1737373800000|2025-01-20 11:50:00|8517|8509|8516.7|8508.7|8518.5|8510.5|8516|8508|0
1737374100000|2025-01-20 11:55:00|8517|8509|8516.7|8508.7|8519|8511|8516.2|8508.2|0
1737374400000|2025-01-20 12:00:00|8517.7|8509.7|8515|8507|8519|8511|8514.2|8506.2|0
1737374700000|2025-01-20 12:05:00|8515.5|8507.5|8520|8512|8520.5|8512.5|8515.2|8507.2|0
1737375000000|2025-01-20 12:10:00|8519.7|8511.7|8518.2|8510.2|8520.2|8512.2|8517|8509|0
1737375300000|2025-01-20 12:15:00|8518.5|8510.5|8515.7|8507.7|8519.7|8511.7|8515|8507|0
1737375600000|2025-01-20 12:20:00|8515.5|8507.5|8515.7|8507.7|8516.5|8508.5|8514|8506|0
1737375900000|2025-01-20 12:25:00|8515.5|8507.5|8519.7|8511.7|8519.7|8511.7|8514.7|8506.7|0
1737376200000|2025-01-20 12:30:00|8520|8512|8521.5|8513.5|8523|8515|8519|8511|0
1737376500000|2025-01-20 12:35:00|8521|8513|8522.2|8514.2|8523.5|8515.5|8520|8512|0
1737376800000|2025-01-20 12:40:00|8522.7|8514.7|8526|8518|8526|8518|8522|8514|0
1737377100000|2025-01-20 12:45:00|8526.5|8518.5|8524.2|8516.2|8528|8520|8524|8516|0
1737377400000|2025-01-20 12:50:00|8524|8516|8522.5|8514.5|8524.5|8516.5|8521.2|8513.2|0
1737377700000|2025-01-20 12:55:00|8522.2|8514.2|8519.5|8511.5|8522.2|8514.2|8519.5|8511.5|0
1737378000000|2025-01-20 13:00:00|8519|8511|8517|8509|8519.2|8511.2|8516|8508|0
1737378300000|2025-01-20 13:05:00|8516.5|8508.5|8518|8510|8519.5|8511.5|8516.5|8508.5|0
1737378600000|2025-01-20 13:10:00|8518.5|8510.5|8520|8512|8520.5|8512.5|8518.2|8510.2|0
1737378900000|2025-01-20 13:15:00|8519.7|8511.7|8519.5|8511.5|8521.7|8513.7|8519.5|8511.5|0
1737379200000|2025-01-20 13:20:00|8519|8511|8520|8512|8521|8513|8518|8510|0
1737379500000|2025-01-20 13:25:00|8519.7|8511.7|8519|8511|8521.5|8513.5|8517.5|8509.5|0
1737379800000|2025-01-20 13:30:00|8518.7|8510.7|8526.2|8518.2|8530.5|8522.5|8515.7|8507.7|0
1737380100000|2025-01-20 13:35:00|8526|8518|8522.5|8514.5|8526.7|8518.7|8516|8508|0
1737380400000|2025-01-20 13:40:00|8523|8515|8526|8518|8527.5|8519.5|8519|8511|0
1737380700000|2025-01-20 13:45:00|8525.7|8517.7|8528|8520|8534.2|8526.2|8525.7|8517.7|0
1737381000000|2025-01-20 13:50:00|8527.5|8519.5|8526.7|8518.7|8528.7|8520.7|8524.7|8516.7|0
1737381300000|2025-01-20 13:55:00|8526.5|8518.5|8532.7|8524.7|8535|8527|8526|8518|0
1737381600000|2025-01-20 14:00:00|8533|8525|8538|8530|8538|8530|8531.7|8523.7|0
1737381900000|2025-01-20 14:05:00|8537.5|8529.5|8532|8524|8537.5|8529.5|8529.5|8521.5|0
1737382200000|2025-01-20 14:10:00|8531.7|8523.7|8528.2|8520.2|8532.7|8524.7|8525.7|8517.7|0
1737382500000|2025-01-20 14:15:00|8528.5|8520.5|8535|8527|8535.5|8527.5|8527.2|8519.2|0
1737382800000|2025-01-20 14:20:00|8534.5|8526.5|8535|8527|8539.5|8531.5|8533.5|8525.5|0
1737383100000|2025-01-20 14:25:00|8535.5|8527.5|8547.5|8539.5|8548.7|8540.7|8534.5|8526.5|0
1737383400000|2025-01-20 14:30:00|8547.2|8539.2|8548.2|8540.2|8548.7|8540.7|8540|8532|0
1737383700000|2025-01-20 14:35:00|8548.7|8540.7|8546|8538|8548.7|8540.7|8544|8536|0
1737384000000|2025-01-20 14:40:00|8546.2|8538.2|8551.5|8543.5|8553|8545|8545.5|8537.5|0
1737384300000|2025-01-20 14:45:00|8552|8544|8547|8539|8552|8544|8545.5|8537.5|0
1737384600000|2025-01-20 14:50:00|8546.5|8538.5|8551.5|8543.5|8552|8544|8545.5|8537.5|0
1737384900000|2025-01-20 14:55:00|8551.7|8543.7|8552.7|8544.7|8553|8545|8548.5|8540.5|0
1737385200000|2025-01-20 15:00:00|8552.2|8544.2|8549.5|8541.5|8552.5|8544.5|8544.5|8536.5|0
1737385500000|2025-01-20 15:05:00|8549|8541|8550.5|8542.5|8554.2|8546.2|8547.5|8539.5|0
1737385800000|2025-01-20 15:10:00|8549.7|8541.7|8549.7|8541.7|8552.7|8544.7|8548.2|8540.2|0
1737386100000|2025-01-20 15:15:00|8549.4|8541.4|8545.4|8537.4|8550.4|8542.4|8544.7|8536.7|0
1737386400000|2025-01-20 15:20:00|8545.7|8537.7|8539.2|8531.2|8545.7|8537.7|8538.2|8530.2|0
1737386700000|2025-01-20 15:25:00|8538.9|8530.9|8541.7|8533.7|8542.4|8534.4|8537.7|8529.7|0
1737387000000|2025-01-20 15:30:00|8542.2|8534.2|8537.4|8529.4|8542.2|8534.2|8536.9|8528.9|0
1737387300000|2025-01-20 15:35:00|8537.2|8529.2|8537.9|8529.9|8538.4|8530.4|8534.7|8526.7|0
1737387600000|2025-01-20 15:40:00|8538.2|8530.2|8538.2|8530.2|8539.7|8531.7|8536.7|8528.7|0
1737387900000|2025-01-20 15:45:00|8537.7|8529.7|8530.4|8522.4|8537.7|8529.7|8530.2|8522.2|0
1737388200000|2025-01-20 15:50:00|8530.2|8522.2|8527.9|8519.9|8531.2|8523.2|8526.2|8518.2|0
1737388500000|2025-01-20 15:55:00|8527.7|8519.7|8528.9|8520.9|8529.7|8521.7|8526.4|8518.4|0
1737388800000|2025-01-20 16:00:00|8529.2|8521.2|8528.4|8520.4|8531.7|8523.7|8527.7|8519.7|0
1737389100000|2025-01-20 16:05:00|8528.7|8520.7|8527.2|8519.2|8529.7|8521.7|8526.7|8518.7|0
1737389400000|2025-01-20 16:10:00|8527.4|8519.4|8525.4|8517.4|8528.7|8520.7|8523.7|8515.7|0
1737389700000|2025-01-20 16:15:00|8525.7|8517.7|8524.4|8516.4|8525.7|8517.7|8523.7|8515.7|0
1737390000000|2025-01-20 16:20:00|8524.7|8516.7|8522.2|8514.2|8525.2|8517.2|8521.9|8513.9|0
1737390300000|2025-01-20 16:25:00|8522.4|8514.4|8526.7|8518.7|8528.2|8520.2|8522.4|8514.4|0
1737390600000|2025-01-20 16:30:00|8527.7|8519.7|8523.9|8515.9|8531.9|8523.9|8523.4|8515.4|0
1737390900000|2025-01-20 16:35:00|8524.2|8516.2|8519.2|8511.2|8524.2|8516.2|8519.2|8511.2|0
1737391200000|2025-01-20 16:40:00|8518.4|8510.4|8521.2|8513.2|8521.2|8513.2|8516.2|8508.2|0
1737391500000|2025-01-20 16:45:00|8521.7|8513.7|8519.9|8511.9|8522.9|8514.9|8519.7|8511.7|0
1737391800000|2025-01-20 16:50:00|8519.7|8511.7|8516.7|8508.7|8520.2|8512.2|8515.9|8507.9|0
1737392100000|2025-01-20 16:55:00|8516.4|8508.4|8517.9|8509.9|8518.2|8510.2|8516.2|8508.2|0
1737392400000|2025-01-20 17:00:00|8518.4|8510.4|8521.9|8513.9|8522.4|8514.4|8517.9|8509.9|0
1737392700000|2025-01-20 17:05:00|8521.4|8513.4|8520.4|8512.4|8521.4|8513.4|8515.7|8507.7|0
1737393000000|2025-01-20 17:10:00|8520.9|8512.9|8522.7|8514.7|8523.4|8515.4|8519.9|8511.9|0
1737393300000|2025-01-20 17:15:00|8522.4|8514.4|8521.9|8513.9|8524.2|8516.2|8521.4|8513.4|0
1737393600000|2025-01-20 17:20:00|8522.2|8514.2|8517.4|8509.4|8522.4|8514.4|8517.2|8509.2|0
1737393900000|2025-01-20 17:25:00|8516.2|8508.2|8521.4|8513.4|8521.9|8513.9|8507.4|8499.4|0
1737394200000|2025-01-20 17:30:00|8519.4|8511.4|8521.4|8513.4|8522.9|8514.9|8518.9|8510.9|0
1737394500000|2025-01-20 17:35:00|8521.9|8513.9|8526.4|8518.4|8527.9|8519.9|8521.9|8513.9|0
1737394800000|2025-01-20 17:40:00|8526.9|8518.9|8524.9|8516.9|8529.9|8521.9|8523.4|8515.4|0
1737395100000|2025-01-20 17:45:00|8524.4|8516.4|8525.9|8517.9|8527.4|8519.4|8523.7|8515.7|0
1737395400000|2025-01-20 17:50:00|8526.2|8518.2|8529.7|8521.7|8529.9|8521.9|8524.7|8516.7|0
1737395700000|2025-01-20 17:55:00|8529.9|8521.9|8526.9|8518.9|8529.9|8521.9|8526.4|8518.4|0
1737396000000|2025-01-20 18:00:00|8527.2|8519.2|8526.9|8518.9|8528.2|8520.2|8525.2|8517.2|0
1737396300000|2025-01-20 18:05:00|8527.2|8519.2|8525.4|8517.4|8528.2|8520.2|8525.4|8517.4|0
1737396600000|2025-01-20 18:10:00|8524.2|8516.2|8524.4|8516.4|8524.4|8516.4|8523.2|8515.2|0
1737396900000|2025-01-20 18:15:00|8524.2|8516.2|8522.7|8514.7|8524.9|8516.9|8522.7|8514.7|0
1737397200000|2025-01-20 18:20:00|8522.4|8514.4|8520.4|8512.4|8523.9|8515.9|8520.4|8512.4|0
1737397500000|2025-01-20 18:25:00|8520.7|8512.7|8522.4|8514.4|8522.4|8514.4|8519.9|8511.9|0
1737397800000|2025-01-20 18:30:00|8522.2|8514.2|8521.4|8513.4|8522.9|8514.9|8520.4|8512.4|0
1737398100000|2025-01-20 18:35:00|8521.2|8513.2|8518.4|8510.4|8521.2|8513.2|8518.2|8510.2|0
1737398400000|2025-01-20 18:40:00|8518.9|8510.9|8518.9|8510.9|8519.4|8511.4|8518.9|8510.9|0
1737398700000|2025-01-20 18:45:00|8518.7|8510.7|8517.9|8509.9|8518.9|8510.9|8517.2|8509.2|0
1737399000000|2025-01-20 18:50:00|8519.4|8511.4|8517.4|8509.4|8519.7|8511.7|8517.4|8509.4|0
1737399300000|2025-01-20 18:55:00|8518.4|8510.4|8515.9|8507.9|8518.4|8510.4|8515.9|8507.9|0
1737399600000|2025-01-20 19:00:00|8516.4|8508.4|8517.4|8509.4|8517.9|8509.9|8516.4|8508.4|0
1737399900000|2025-01-20 19:05:00|8517.7|8509.7|8517.4|8509.4|8517.7|8509.7|8517.2|8509.2|0
1737400200000|2025-01-20 19:10:00|8517.7|8509.7|8519.4|8511.4|8519.4|8511.4|8516.9|8508.9|0
1737400500000|2025-01-20 19:15:00|8519.7|8511.7|8520.4|8512.4|8520.7|8512.7|8519.4|8511.4|0
1737400800000|2025-01-20 19:20:00|8520.7|8512.7|8521.2|8513.2|8521.9|8513.9|8519.7|8511.7|0
1737401100000|2025-01-20 19:25:00|8520.9|8512.9|8520.9|8512.9|8521.2|8513.2|8520.9|8512.9|0
1737401400000|2025-01-20 19:30:00|8520.4|8512.4|8520.9|8512.9|8520.9|8512.9|8520.4|8512.4|0
1737401700000|2025-01-20 19:35:00|8520.7|8512.7|8519.4|8511.4|8521.2|8513.2|8519.4|8511.4|0
1737402000000|2025-01-20 19:40:00|8519.7|8511.7|8518.9|8510.9|8519.7|8511.7|8518.9|8510.9|0
1737402300000|2025-01-20 19:45:00|8519.4|8511.4|8519.2|8511.2|8519.7|8511.7|8518.4|8510.4|0
1737402600000|2025-01-20 19:50:00|8518.9|8510.9|8518.4|8510.4|8519.2|8511.2|8518.4|8510.4|0
1737402900000|2025-01-20 19:55:00|8518.7|8510.7|8518.4|8510.4|8519.2|8511.2|8517.9|8509.9|0
1737403200000|2025-01-20 20:00:00|8517.9|8509.9|8516.4|8508.4|8517.9|8509.9|8516.4|8508.4|0
1737403500000|2025-01-20 20:05:00|8516.7|8508.7|8517.9|8509.9|8517.9|8509.9|8516.4|8508.4|0
1737403800000|2025-01-20 20:10:00|8517.7|8509.7|8518.4|8510.4|8518.9|8510.9|8517.4|8509.4|0
1737404100000|2025-01-20 20:15:00|8518.2|8510.2|8518.4|8510.4|8518.7|8510.7|8517.9|8509.9|0
1737404400000|2025-01-20 20:20:00|8518.7|8510.7|8517.9|8509.9|8518.9|8510.9|8517.9|8509.9|0
1737404700000|2025-01-20 20:25:00|8518.2|8510.2|8518.9|8510.9|8519.4|8511.4|8517.9|8509.9|0
1737405000000|2025-01-20 20:30:00|8518.7|8510.7|8519.9|8511.9|8519.9|8511.9|8518.7|8510.7|0
1737405300000|2025-01-20 20:35:00|8520.2|8512.2|8522.4|8514.4|8522.4|8514.4|8519.9|8511.9|0
1737405600000|2025-01-20 20:40:00|8521.9|8513.9|8522.7|8514.7|8522.7|8514.7|8521.9|8513.9|0
1737405900000|2025-01-20 20:45:00|8521.9|8513.9|8525.4|8517.4|8525.4|8517.4|8521.9|8513.9|0
1737406200000|2025-01-20 20:50:00|8525.2|8517.2|8525.4|8517.4|8525.9|8517.9|8524.2|8516.2|0
1737406500000|2025-01-20 20:55:00|8525.9|8517.9|8525.2|8517.2|8526.2|8518.2|8523.9|8515.9|0
1737408600000|2025-01-20 21:30:00|8525.1|8517.1|8524.9|8516.9|8525.1|8517.1|8524.9|8516.9|0
1737409500000|2025-01-20 21:45:00|8525|8517|8525.2|8517.2|8525.2|8517.2|8525|8517|0
1737414000000|2025-01-20 23:00:00|8529|8521|8522|8514|8531.2|8523.2|8519.4|8511.4|0
1737414300000|2025-01-20 23:05:00|8521.9|8513.9|8523.7|8515.7|8525.5|8517.5|8521.6|8513.6|0
1737414600000|2025-01-20 23:10:00|8523.6|8515.6|8523.9|8515.9|8524.6|8516.6|8523.1|8515.1|0
1737414900000|2025-01-20 23:15:00|8523.8|8515.8|8525.7|8517.7|8526.6|8518.6|8523.7|8515.7|0
1737415200000|2025-01-20 23:20:00|8525.8|8517.8|8525.5|8517.5|8526.2|8518.2|8524.8|8516.8|0
1737415500000|2025-01-20 23:25:00|8525.6|8517.6|8525.3|8517.3|8526|8518|8524.6|8516.6|0
1737415800000|2025-01-20 23:30:00|8525.1|8517.1|8527.9|8519.9|8528.9|8520.9|8524.8|8516.8|0
1737416100000|2025-01-20 23:35:00|8527.8|8519.8|8525.6|8517.6|8527.8|8519.8|8525.4|8517.4|0
1737416400000|2025-01-20 23:40:00|8525.5|8517.5|8527.1|8519.1|8528.1|8520.1|8525.4|8517.4|0
1737416700000|2025-01-20 23:45:00|8527|8519|8530.9|8522.9|8531|8523|8526.9|8518.9|0
1737417000000|2025-01-20 23:50:00|8530.7|8522.7|8531.1|8523.1|8531.6|8523.6|8530.3|8522.3|0
1737417300000|2025-01-20 23:55:00|8531.2|8523.2|8531.5|8523.5|8531.8|8523.8|8530.8|8522.8|0
1737417600000|2025-01-21 00:00:00|8531.6|8523.6|8531.3|8523.3|8532.2|8524.2|8530.3|8522.3|0
1737417900000|2025-01-21 00:05:00|8531.2|8523.2|8533.2|8525.2|8533.3|8525.3|8530.7|8522.7|0
1737418200000|2025-01-21 00:10:00|8533.1|8525.1|8532.8|8524.8|8533.2|8525.2|8532|8524|0
1737418500000|2025-01-21 00:15:00|8532.7|8524.7|8536.6|8528.6|8539.7|8531.7|8532.6|8524.6|0
1737418800000|2025-01-21 00:20:00|8536.7|8528.7|8535.1|8527.1|8536.7|8528.7|8533.9|8525.9|0
1737419100000|2025-01-21 00:25:00|8535.2|8527.2|8534.6|8526.6|8535.5|8527.5|8533.6|8525.6|0
1737419400000|2025-01-21 00:30:00|8528.2|8520.2|8529.9|8521.9|8530.1|8522.1|8528.2|8520.2|0
1737419700000|2025-01-21 00:35:00|8529.8|8521.8|8527.6|8519.6|8529.9|8521.9|8527.6|8519.6|0
1737420000000|2025-01-21 00:40:00|8527.7|8519.7|8527.8|8519.8|8527.9|8519.9|8525|8517|0
1737420300000|2025-01-21 00:45:00|8534.3|8526.3|8530.6|8522.6|8535.6|8527.6|8530|8522|0
1737420600000|2025-01-21 00:50:00|8530.5|8522.5|8499.9|8491.9|8530.5|8522.5|8496.3|8488.3|0
1737420900000|2025-01-21 00:55:00|8500.1|8492.1|8499.7|8491.7|8512.6|8504.6|8497.4|8489.4|0
1737421200000|2025-01-21 01:00:00|8499|8491|8505.9|8497.9|8507.7|8499.7|8494|8486|0
1737421500000|2025-01-21 01:05:00|8506.9|8498.9|8509.9|8501.9|8513.4|8505.4|8506.7|8498.7|0
1737421800000|2025-01-21 01:10:00|8510.9|8502.9|8517.4|8509.4|8519.2|8511.2|8510.9|8502.9|0
1737422100000|2025-01-21 01:15:00|8517.2|8509.2|8517.9|8509.9|8521.4|8513.4|8515.4|8507.4|0
1737422400000|2025-01-21 01:20:00|8516.2|8508.2|8517.9|8509.9|8518.7|8510.7|8514.9|8506.9|0
1737422700000|2025-01-21 01:25:00|8517.2|8509.2|8521.9|8513.9|8523.7|8515.7|8514.9|8506.9|0
1737423000000|2025-01-21 01:30:00|8522.2|8514.2|8517.7|8509.7|8522.9|8514.9|8517.2|8509.2|0
1737423300000|2025-01-21 01:35:00|8517.4|8509.4|8514.7|8506.7|8517.4|8509.4|8510.4|8502.4|0
1737423600000|2025-01-21 01:40:00|8514.4|8506.4|8516.9|8508.9|8519.7|8511.7|8514.4|8506.4|0
1737423900000|2025-01-21 01:45:00|8516.7|8508.7|8518.5|8510.5|8520.5|8512.5|8515.4|8507.4|0
1737424200000|2025-01-21 01:50:00|8518.7|8510.7|8523|8515|8524.5|8516.5|8518.7|8510.7|0
1737424500000|2025-01-21 01:55:00|8523.5|8515.5|8523|8515|8526.2|8518.2|8523|8515|0
1737424800000|2025-01-21 02:00:00|8523.5|8515.5|8530.7|8522.7|8530.7|8522.7|8523.5|8515.5|0
1737425100000|2025-01-21 02:05:00|8530.5|8522.5|8527.2|8519.2|8531|8523|8527|8519|0
1737425400000|2025-01-21 02:10:00|8527.5|8519.5|8528.2|8520.2|8529.7|8521.7|8526|8518|0
1737425700000|2025-01-21 02:15:00|8528.5|8520.5|8526.7|8518.7|8528.7|8520.7|8526.5|8518.5|0
1737426000000|2025-01-21 02:20:00|8527|8519|8530.2|8522.2|8530.2|8522.2|8526.5|8518.5|0
1737426300000|2025-01-21 02:25:00|8530|8522|8529.2|8521.2|8530.5|8522.5|8527|8519|0
1737426600000|2025-01-21 02:30:00|8529.7|8521.7|8527.5|8519.5|8529.7|8521.7|8527|8519|0
1737426900000|2025-01-21 02:35:00|8527.7|8519.7|8526|8518|8528.5|8520.5|8525|8517|0
1737427200000|2025-01-21 02:40:00|8526.7|8518.7|8525.7|8517.7|8528.7|8520.7|8525.7|8517.7|0
1737427500000|2025-01-21 02:45:00|8526.5|8518.5|8527.7|8519.7|8527.7|8519.7|8526|8518|0
1737427800000|2025-01-21 02:50:00|8527.5|8519.5|8524.7|8516.7|8527.5|8519.5|8524.7|8516.7|0
1737428100000|2025-01-21 02:55:00|8525|8517|8525.7|8517.7|8525.7|8517.7|8524.7|8516.7|0
1737428400000|2025-01-21 03:00:00|8526|8518|8528|8520|8528.7|8520.7|8526|8518|0
1737428700000|2025-01-21 03:05:00|8528.2|8520.2|8530|8522|8530|8522|8528|8520|0
1737429000000|2025-01-21 03:10:00|8530.5|8522.5|8531.7|8523.7|8532.2|8524.2|8530.5|8522.5|0
1737429300000|2025-01-21 03:15:00|8532|8524|8537|8529|8537.5|8529.5|8531.5|8523.5|0
1737429600000|2025-01-21 03:20:00|8536.7|8528.7|8537.5|8529.5|8538.5|8530.5|8536.2|8528.2|0
1737429900000|2025-01-21 03:25:00|8537.7|8529.7|8536.5|8528.5|8537.7|8529.7|8536.5|8528.5|0
1737430200000|2025-01-21 03:30:00|8536.2|8528.2|8536.5|8528.5|8536.7|8528.7|8535.2|8527.2|0
1737430500000|2025-01-21 03:35:00|8537|8529|8532.5|8524.5|8537|8529|8532|8524|0
1737430800000|2025-01-21 03:40:00|8532.7|8524.7|8533|8525|8533.2|8525.2|8531.5|8523.5|0
1737431100000|2025-01-21 03:45:00|8533.2|8525.2|8531|8523|8533.5|8525.5|8530.7|8522.7|0
1737431400000|2025-01-21 03:50:00|8530.5|8522.5|8529.5|8521.5|8530.7|8522.7|8529.5|8521.5|0
1737431700000|2025-01-21 03:55:00|8529.7|8521.7|8530.2|8522.2|8532.5|8524.5|8529.2|8521.2|0
1737432000000|2025-01-21 04:00:00|8531.2|8523.2|8529|8521|8531.2|8523.2|8528.7|8520.7|0
1737432300000|2025-01-21 04:05:00|8529.2|8521.2|8528|8520|8529.7|8521.7|8528|8520|0
1737432600000|2025-01-21 04:10:00|8528.2|8520.2|8528.7|8520.7|8529.5|8521.5|8528|8520|0
1737432900000|2025-01-21 04:15:00|8528.5|8520.5|8529.5|8521.5|8529.5|8521.5|8527.2|8519.2|0
1737433200000|2025-01-21 04:20:00|8530|8522|8529.2|8521.2|8530.5|8522.5|8528.5|8520.5|0
1737433500000|2025-01-21 04:25:00|8529|8521|8525.7|8517.7|8529.2|8521.2|8525.7|8517.7|0
1737433800000|2025-01-21 04:30:00|8526|8518|8525.5|8517.5|8526|8518|8524.2|8516.2|0
1737434100000|2025-01-21 04:35:00|8525|8517|8523.5|8515.5|8525.5|8517.5|8523|8515|0
1737434400000|2025-01-21 04:40:00|8523.7|8515.7|8525|8517|8525|8517|8523|8515|0
1737434700000|2025-01-21 04:45:00|8525.2|8517.2|8523.5|8515.5|8525.2|8517.2|8523.2|8515.2|0
1737435000000|2025-01-21 04:50:00|8523.7|8515.7|8522.5|8514.5|8524.2|8516.2|8522.5|8514.5|0
1737435300000|2025-01-21 04:55:00|8522|8514|8521.5|8513.5|8522|8514|8520.7|8512.7|0
1737435600000|2025-01-21 05:00:00|8521.7|8513.7|8525|8517|8526.2|8518.2|8521.7|8513.7|0
1737435900000|2025-01-21 05:05:00|8525.2|8517.2|8526.7|8518.7|8526.7|8518.7|8524.7|8516.7|0
1737436200000|2025-01-21 05:10:00|8526.5|8518.5|8525|8517|8526.5|8518.5|8525|8517|0
1737436500000|2025-01-21 05:15:00|8525.2|8517.2|8522.5|8514.5|8525.2|8517.2|8522.5|8514.5|0
1737436800000|2025-01-21 05:20:00|8522.2|8514.2|8524|8516|8524.7|8516.7|8522.2|8514.2|0
1737437100000|2025-01-21 05:25:00|8524.5|8516.5|8523|8515|8524.7|8516.7|8523|8515|0
1737437400000|2025-01-21 05:30:00|8522.7|8514.7|8517.2|8509.2|8522.7|8514.7|8517|8509|0
1737437700000|2025-01-21 05:35:00|8517.5|8509.5|8522|8514|8522.2|8514.2|8517.2|8509.2|0
1737438000000|2025-01-21 05:40:00|8522.2|8514.2|8523|8515|8523|8515|8520.7|8512.7|0
1737438300000|2025-01-21 05:45:00|8523.2|8515.2|8523.2|8515.2|8524.7|8516.7|8522.7|8514.7|0
1737438600000|2025-01-21 05:50:00|8522.7|8514.7|8521.7|8513.7|8523.2|8515.2|8521|8513|0
1737438900000|2025-01-21 05:55:00|8522.7|8514.7|8524|8516|8524.2|8516.2|8521.2|8513.2|0
1737439200000|2025-01-21 06:00:00|8524.2|8516.2|8526|8518|8526.7|8518.7|8523.5|8515.5|0
1737439500000|2025-01-21 06:05:00|8526.2|8518.2|8527.5|8519.5|8527.7|8519.7|8524.2|8516.2|0
1737439800000|2025-01-21 06:10:00|8527.7|8519.7|8529.7|8521.7|8529.7|8521.7|8527|8519|0
1737440100000|2025-01-21 06:15:00|8530|8522|8529.2|8521.2|8530.5|8522.5|8529|8521|0
1737440400000|2025-01-21 06:20:00|8529.5|8521.5|8530.2|8522.2|8530.7|8522.7|8529.5|8521.5|0
1737440700000|2025-01-21 06:25:00|8530|8522|8530.2|8522.2|8530.5|8522.5|8529.7|8521.7|0
1737441000000|2025-01-21 06:30:00|8530|8522|8525.2|8517.2|8530|8522|8523.5|8515.5|0
1737441300000|2025-01-21 06:35:00|8525.5|8517.5|8522.5|8514.5|8526.5|8518.5|8522.2|8514.2|0
1737441600000|2025-01-21 06:40:00|8524|8516|8524|8516|8525.2|8517.2|8522.5|8514.5|0
1737441900000|2025-01-21 06:45:00|8523.5|8515.5|8520.2|8512.2|8524.5|8516.5|8520|8512|0
1737442200000|2025-01-21 06:50:00|8520|8512|8519.5|8511.5|8522.7|8514.7|8519.5|8511.5|0
1737442500000|2025-01-21 06:55:00|8519.7|8511.7|8522.7|8514.7|8522.7|8514.7|8519.5|8511.5|0
1737442800000|2025-01-21 07:00:00|8521.7|8513.7|8526.2|8518.2|8529.7|8521.7|8521|8513|0
1737443100000|2025-01-21 07:05:00|8526|8518|8524.2|8516.2|8526.2|8518.2|8519|8511|0
1737443400000|2025-01-21 07:10:00|8524|8516|8526.7|8518.7|8528|8520|8522.7|8514.7|0
1737443700000|2025-01-21 07:15:00|8527.2|8519.2|8521.2|8513.2|8527.2|8519.2|8521.2|8513.2|0
1737444000000|2025-01-21 07:20:00|8521|8513|8519|8511|8521.5|8513.5|8518.2|8510.2|0
1737444300000|2025-01-21 07:25:00|8518.7|8510.7|8526.5|8518.5|8527.7|8519.7|8518.7|8510.7|0
1737444600000|2025-01-21 07:30:00|8526.2|8518.2|8530.7|8522.7|8531|8523|8525.2|8517.2|0
1737444900000|2025-01-21 07:35:00|8531|8523|8531.2|8523.2|8533.2|8525.2|8529.5|8521.5|0
1737445200000|2025-01-21 07:40:00|8531|8523|8531.2|8523.2|8536|8528|8530.5|8522.5|0
1737445500000|2025-01-21 07:45:00|8531|8523|8527|8519|8531|8523|8527|8519|0
1737445800000|2025-01-21 07:50:00|8527.5|8519.5|8530.2|8522.2|8530.5|8522.5|8525.2|8517.2|0
1737446100000|2025-01-21 07:55:00|8530|8522|8532.5|8524.5|8532.5|8524.5|8529|8521|0
1737446400000|2025-01-21 08:00:00|8531|8523|8530.2|8522.2|8533.2|8525.2|8526|8518|0
1737446700000|2025-01-21 08:05:00|8530.7|8522.7|8536.7|8528.7|8537.2|8529.2|8527.2|8519.2|0
1737447000000|2025-01-21 08:10:00|8537|8529|8534.7|8526.7|8540.5|8532.5|8534.2|8526.2|0
1737447300000|2025-01-21 08:15:00|8534.5|8526.5|8537.5|8529.5|8538.7|8530.7|8533|8525|0
1737447600000|2025-01-21 08:20:00|8538.5|8530.5|8535.5|8527.5|8539.5|8531.5|8535|8527|0
1737447900000|2025-01-21 08:25:00|8535.2|8527.2|8540.5|8532.5|8542|8534|8534.5|8526.5|0
1737448200000|2025-01-21 08:30:00|8540.7|8532.7|8547.7|8539.7|8548.7|8540.7|8540.7|8532.7|0
1737448500000|2025-01-21 08:35:00|8547.2|8539.2|8543|8535|8548|8540|8543|8535|0
1737448800000|2025-01-21 08:40:00|8542.3|8534.3|8536.5|8528.5|8542.3|8534.3|8536.3|8528.3|0
1737449100000|2025-01-21 08:45:00|8536.3|8528.3|8539.5|8531.5|8539.8|8531.8|8535.8|8527.8|0
1737449400000|2025-01-21 08:50:00|8539.3|8531.3|8538.3|8530.3|8540.8|8532.8|8537|8529|0
1737449700000|2025-01-21 08:55:00|8538|8530|8534.8|8526.8|8539|8531|8532.5|8524.5|0
1737450000000|2025-01-21 09:00:00|8534.3|8526.3|8538.8|8530.8|8539.3|8531.3|8533.3|8525.3|0
1737450300000|2025-01-21 09:05:00|8538.3|8530.3|8537.3|8529.3|8540|8532|8537.3|8529.3|0
1737450600000|2025-01-21 09:10:00|8537.5|8529.5|8538.3|8530.3|8541.5|8533.5|8536.8|8528.8|0
1737450900000|2025-01-21 09:15:00|8538|8530|8537.3|8529.3|8539.3|8531.3|8535|8527|0
1737451200000|2025-01-21 09:20:00|8537|8529|8535.3|8527.3|8539.3|8531.3|8535.3|8527.3|0
1737451500000|2025-01-21 09:25:00|8535.5|8527.5|8535.5|8527.5|8536.3|8528.3|8532.5|8524.5|0
1737451800000|2025-01-21 09:30:00|8535.3|8527.3|8540.5|8532.5|8541.3|8533.3|8534.5|8526.5|0
1737452100000|2025-01-21 09:35:00|8540|8532|8532.8|8524.8|8540|8532|8532.8|8524.8|0
1737452400000|2025-01-21 09:40:00|8532.3|8524.3|8531.8|8523.8|8535.5|8527.5|8531.3|8523.3|0
1737452700000|2025-01-21 09:45:00|8532.5|8524.5|8536.8|8528.8|8537.8|8529.8|8532.3|8524.3|0
1737453000000|2025-01-21 09:50:00|8536.5|8528.5|8537.8|8529.8|8537.8|8529.8|8532.5|8524.5|0
1737453300000|2025-01-21 09:55:00|8538.3|8530.3|8537.5|8529.5|8539.8|8531.8|8537|8529|0
1737453600000|2025-01-21 10:00:00|8537.8|8529.8|8540|8532|8543.3|8535.3|8537.5|8529.5|0
1737453900000|2025-01-21 10:05:00|8539.8|8531.8|8538.3|8530.3|8542.3|8534.3|8538|8530|0
1737454200000|2025-01-21 10:10:00|8538.5|8530.5|8535.8|8527.8|8540.3|8532.3|8535.5|8527.5|0
1737454500000|2025-01-21 10:15:00|8535.5|8527.5|8532|8524|8536.5|8528.5|8531.8|8523.8|0
1737454800000|2025-01-21 10:20:00|8532.3|8524.3|8532.8|8524.8|8534.3|8526.3|8531.3|8523.3|0
1737455100000|2025-01-21 10:25:00|8532.3|8524.3|8531.5|8523.5|8533.3|8525.3|8528.3|8520.3|0
1737455400000|2025-01-21 10:30:00|8531.3|8523.3|8534.8|8526.8|8537.3|8529.3|8530.5|8522.5|0
1737455700000|2025-01-21 10:35:00|8534.5|8526.5|8531.8|8523.8|8535.3|8527.3|8531.8|8523.8|0
1737456000000|2025-01-21 10:40:00|8531.3|8523.3|8528.5|8520.5|8531.8|8523.8|8526.8|8518.8|0
1737456300000|2025-01-21 10:45:00|8529|8521|8529.5|8521.5|8531.3|8523.3|8528|8520|0
1737456600000|2025-01-21 10:50:00|8529.3|8521.3|8529.5|8521.5|8531.5|8523.5|8527|8519|0
1737456900000|2025-01-21 10:55:00|8529.3|8521.3|8521.5|8513.5|8530.3|8522.3|8521.5|8513.5|0
1737457200000|2025-01-21 11:00:00|8521.8|8513.8|8526.3|8518.3|8526.3|8518.3|8520.8|8512.8|0
1737457500000|2025-01-21 11:05:00|8526.8|8518.8|8526.8|8518.8|8528.5|8520.5|8524|8516|0
1737457800000|2025-01-21 11:10:00|8527|8519|8523.5|8515.5|8527.3|8519.3|8522.8|8514.8|0
1737458100000|2025-01-21 11:15:00|8523.8|8515.8|8526.8|8518.8|8526.8|8518.8|8523.3|8515.3|0
1737458400000|2025-01-21 11:20:00|8526.5|8518.5|8523|8515|8526.5|8518.5|8522.5|8514.5|0
1737458700000|2025-01-21 11:25:00|8523.3|8515.3|8522.5|8514.5|8525.8|8517.8|8522|8514|0
1737459000000|2025-01-21 11:30:00|8522.8|8514.8|8525.3|8517.3|8525.3|8517.3|8520.3|8512.3|0
1737459300000|2025-01-21 11:35:00|8525.5|8517.5|8524.3|8516.3|8525.8|8517.8|8521|8513|0
1737459600000|2025-01-21 11:40:00|8524.8|8516.8|8521.8|8513.8|8525.8|8517.8|8521.8|8513.8|0
1737459900000|2025-01-21 11:45:00|8522|8514|8522.5|8514.5|8522.8|8514.8|8520.5|8512.5|0
1737460200000|2025-01-21 11:50:00|8522.8|8514.8|8524.3|8516.3|8524.8|8516.8|8520|8512|0
1737460500000|2025-01-21 11:55:00|8524.8|8516.8|8525.3|8517.3|8526.3|8518.3|8523.3|8515.3|0
1737460800000|2025-01-21 12:00:00|8524.8|8516.8|8519.8|8511.8|8524.8|8516.8|8517.8|8509.8|0
1737461100000|2025-01-21 12:05:00|8519.5|8511.5|8523|8515|8525|8517|8519|8511|0
1737461400000|2025-01-21 12:10:00|8522.8|8514.8|8525.8|8517.8|8527.3|8519.3|8521.3|8513.3|0
1737461700000|2025-01-21 12:15:00|8525.5|8517.5|8526.8|8518.8|8527|8519|8523.5|8515.5|0
1737462000000|2025-01-21 12:20:00|8526.5|8518.5|8519.5|8511.5|8526.5|8518.5|8519.3|8511.3|0
1737462300000|2025-01-21 12:25:00|8519.3|8511.3|8522|8514|8522.8|8514.8|8518|8510|0
1737462600000|2025-01-21 12:30:00|8521.5|8513.5|8525.8|8517.8|8525.8|8517.8|8521.5|8513.5|0
1737462900000|2025-01-21 12:35:00|8526|8518|8527|8519|8528|8520|8523.8|8515.8|0
1737463200000|2025-01-21 12:40:00|8526.8|8518.8|8522|8514|8526.8|8518.8|8521.8|8513.8|0
1737463500000|2025-01-21 12:45:00|8522.3|8514.3|8521.8|8513.8|8524.3|8516.3|8520.8|8512.8|0
1737463800000|2025-01-21 12:50:00|8521.5|8513.5|8521|8513|8522.3|8514.3|8519.8|8511.8|0
1737464100000|2025-01-21 12:55:00|8520.8|8512.8|8519|8511|8523|8515|8519|8511|0
1737464400000|2025-01-21 13:00:00|8519.3|8511.3|8519.3|8511.3|8520.3|8512.3|8518|8510|0
1737464700000|2025-01-21 13:05:00|8519.8|8511.8|8518|8510|8519.8|8511.8|8516.3|8508.3|0
1737465000000|2025-01-21 13:10:00|8518.3|8510.3|8522.8|8514.8|8523|8515|8517.8|8509.8|0
1737465300000|2025-01-21 13:15:00|8523|8515|8522.8|8514.8|8524.8|8516.8|8520.8|8512.8|0
1737465600000|2025-01-21 13:20:00|8522.5|8514.5|8525|8517|8526|8518|8522|8514|0
1737465900000|2025-01-21 13:25:00|8524.8|8516.8|8529|8521|8529.3|8521.3|8524.3|8516.3|0
1737466200000|2025-01-21 13:30:00|8528.8|8520.8|8527.8|8519.8|8530.3|8522.3|8525.5|8517.5|0
1737466500000|2025-01-21 13:35:00|8527.5|8519.5|8527.3|8519.3|8527.5|8519.5|8524.3|8516.3|0
1737466800000|2025-01-21 13:40:00|8527.5|8519.5|8528|8520|8529.8|8521.8|8527.3|8519.3|0
1737467100000|2025-01-21 13:45:00|8527.8|8519.8|8535.8|8527.8|8536.3|8528.3|8527.8|8519.8|0
1737467400000|2025-01-21 13:50:00|8536|8528|8539.3|8531.3|8541.8|8533.8|8534.8|8526.8|0
1737467700000|2025-01-21 13:55:00|8539|8531|8541.3|8533.3|8543.8|8535.8|8537.8|8529.8|0
1737468000000|2025-01-21 14:00:00|8541.8|8533.8|8538.8|8530.8|8542.3|8534.3|8537.8|8529.8|0
1737468300000|2025-01-21 14:05:00|8538.3|8530.3|8534.8|8526.8|8538.5|8530.5|8534.8|8526.8|0
1737468600000|2025-01-21 14:10:00|8533.8|8525.8|8532.3|8524.3|8535.3|8527.3|8530.8|8522.8|0
1737468900000|2025-01-21 14:15:00|8531.8|8523.8|8530|8522|8532.8|8524.8|8529.3|8521.3|0
1737469200000|2025-01-21 14:20:00|8529.8|8521.8|8534.5|8526.5|8534.8|8526.8|8529.8|8521.8|0
1737469500000|2025-01-21 14:25:00|8533.8|8525.8|8536.8|8528.8|8541.8|8533.8|8533.8|8525.8|0
1737469800000|2025-01-21 14:30:00|8536|8528|8528.5|8520.5|8536.3|8528.3|8528.3|8520.3|0
1737470100000|2025-01-21 14:35:00|8528.8|8520.8|8529.5|8521.5|8535.3|8527.3|8526.3|8518.3|0
1737470400000|2025-01-21 14:40:00|8529.8|8521.8|8539.8|8531.8|8539.8|8531.8|8529.5|8521.5|0
1737470700000|2025-01-21 14:45:00|8540|8532|8542.5|8534.5|8544|8536|8538.3|8530.3|0
1737471000000|2025-01-21 14:50:00|8543|8535|8542.3|8534.3|8544.3|8536.3|8539.3|8531.3|0
1737471300000|2025-01-21 14:55:00|8542.5|8534.5|8543.8|8535.8|8544.8|8536.8|8539.8|8531.8|0
1737471600000|2025-01-21 15:00:00|8545|8537|8547.8|8539.8|8548.3|8540.3|8541.3|8533.3|0
1737471900000|2025-01-21 15:05:00|8547.3|8539.3|8549.8|8541.8|8551|8543|8546.5|8538.5|0
1737472200000|2025-01-21 15:10:00|8549.1|8541.1|8541.8|8533.8|8550.6|8542.6|8541.1|8533.1|0
1737472500000|2025-01-21 15:15:00|8542.1|8534.1|8541.1|8533.1|8545.8|8537.8|8539.8|8531.8|0
1737472800000|2025-01-21 15:20:00|8540.8|8532.8|8536.6|8528.6|8541.1|8533.1|8535.1|8527.1|0
1737473100000|2025-01-21 15:25:00|8536.8|8528.8|8538.8|8530.8|8539.6|8531.6|8536.1|8528.1|0
1737473400000|2025-01-21 15:30:00|8538.6|8530.6|8535.6|8527.6|8539.1|8531.1|8531.1|8523.1|0
1737473700000|2025-01-21 15:35:00|8535.3|8527.3|8539.1|8531.1|8539.6|8531.6|8533.6|8525.6|0
1737474000000|2025-01-21 15:40:00|8538.8|8530.8|8537.3|8529.3|8540.3|8532.3|8537.1|8529.1|0
1737474300000|2025-01-21 15:45:00|8537.1|8529.1|8533.1|8525.1|8537.6|8529.6|8532.1|8524.1|0
1737474600000|2025-01-21 15:50:00|8533.3|8525.3|8531.6|8523.6|8533.6|8525.6|8529.3|8521.3|0
1737474900000|2025-01-21 15:55:00|8531.8|8523.8|8536.6|8528.6|8537.1|8529.1|8530.6|8522.6|0
1737475200000|2025-01-21 16:00:00|8536.3|8528.3|8538.3|8530.3|8539.1|8531.1|8534.3|8526.3|0
1737475500000|2025-01-21 16:05:00|8538.1|8530.1|8540.8|8532.8|8542.3|8534.3|8538.1|8530.1|0
1737475800000|2025-01-21 16:10:00|8540.6|8532.6|8546.3|8538.3|8546.3|8538.3|8540.6|8532.6|0
1737476100000|2025-01-21 16:15:00|8546.6|8538.6|8550.6|8542.6|8551.1|8543.1|8545.1|8537.1|0
1737476400000|2025-01-21 16:20:00|8551.1|8543.1|8552.6|8544.6|8553.8|8545.8|8549.8|8541.8|0
1737476700000|2025-01-21 16:25:00|8552.8|8544.8|8555.1|8547.1|8555.1|8547.1|8552.6|8544.6|0
1737477000000|2025-01-21 16:30:00|8554.6|8546.6|8551.8|8543.8|8555.3|8547.3|8551.3|8543.3|0
1737477300000|2025-01-21 16:35:00|8552.1|8544.1|8553.8|8545.8|8555.6|8547.6|8551.6|8543.6|0
1737477600000|2025-01-21 16:40:00|8553.6|8545.6|8550.6|8542.6|8555.1|8547.1|8550.1|8542.1|0
1737477900000|2025-01-21 16:45:00|8551.1|8543.1|8556.3|8548.3|8556.6|8548.6|8550.6|8542.6|0
1737478200000|2025-01-21 16:50:00|8556.1|8548.1|8556.6|8548.6|8558.1|8550.1|8555.6|8547.6|0
1737478500000|2025-01-21 16:55:00|8556.8|8548.8|8557.1|8549.1|8558.1|8550.1|8555.1|8547.1|0
1737478800000|2025-01-21 17:00:00|8556.8|8548.8|8553.3|8545.3|8557.3|8549.3|8551.8|8543.8|0
1737479100000|2025-01-21 17:05:00|8553.6|8545.6|8556.6|8548.6|8557.6|8549.6|8553.6|8545.6|0
1737479400000|2025-01-21 17:10:00|8556.8|8548.8|8555.6|8547.6|8557.3|8549.3|8554.1|8546.1|0
1737479700000|2025-01-21 17:15:00|8555.8|8547.8|8553.6|8545.6|8558.1|8550.1|8553.1|8545.1|0
1737480000000|2025-01-21 17:20:00|8553.3|8545.3|8556.1|8548.1|8556.3|8548.3|8552.6|8544.6|0
1737480300000|2025-01-21 17:25:00|8555.6|8547.6|8558.1|8550.1|8560.3|8552.3|8555.1|8547.1|0
1737480600000|2025-01-21 17:30:00|8557.8|8549.8|8557.1|8549.1|8557.8|8549.8|8554.3|8546.3|0
1737480900000|2025-01-21 17:35:00|8556.8|8548.8|8557.6|8549.6|8558.1|8550.1|8555.8|8547.8|0
1737481200000|2025-01-21 17:40:00|8557.1|8549.1|8558.1|8550.1|8559.8|8551.8|8557.1|8549.1|0
1737481500000|2025-01-21 17:45:00|8558.3|8550.3|8559.6|8551.6|8560.3|8552.3|8557.6|8549.6|0
1737481800000|2025-01-21 17:50:00|8559.8|8551.8|8560.1|8552.1|8561.1|8553.1|8558.1|8550.1|0
1737482100000|2025-01-21 17:55:00|8559.8|8551.8|8560.6|8552.6|8561.6|8553.6|8559.3|8551.3|0
1737482400000|2025-01-21 18:00:00|8560.1|8552.1|8560.3|8552.3|8560.6|8552.6|8557.6|8549.6|0
1737482700000|2025-01-21 18:05:00|8560.1|8552.1|8560.8|8552.8|8561.6|8553.6|8559.1|8551.1|0
1737483000000|2025-01-21 18:10:00|8561.1|8553.1|8558.8|8550.8|8561.1|8553.1|8557.8|8549.8|0
1737483300000|2025-01-21 18:15:00|8558.6|8550.6|8558.6|8550.6|8560.1|8552.1|8558.6|8550.6|0
1737483600000|2025-01-21 18:20:00|8558.1|8550.1|8556.1|8548.1|8558.1|8550.1|8555.6|8547.6|0
1737483900000|2025-01-21 18:25:00|8556.6|8548.6|8556.6|8548.6|8556.6|8548.6|8554.6|8546.6|0
1737484200000|2025-01-21 18:30:00|8556.3|8548.3|8556.6|8548.6|8557.6|8549.6|8555.6|8547.6|0
1737484500000|2025-01-21 18:35:00|8557.1|8549.1|8555.8|8547.8|8557.6|8549.6|8554.6|8546.6|0
1737484800000|2025-01-21 18:40:00|8556.1|8548.1|8556.6|8548.6|8557.3|8549.3|8555.1|8547.1|0
1737485100000|2025-01-21 18:45:00|8556.3|8548.3|8554.3|8546.3|8556.8|8548.8|8553.6|8545.6|0
1737485400000|2025-01-21 18:50:00|8554.6|8546.6|8555.1|8547.1|8556.6|8548.6|8553.6|8545.6|0
1737485700000|2025-01-21 18:55:00|8554.6|8546.6|8556.3|8548.3|8557.8|8549.8|8554.6|8546.6|0
1737486000000|2025-01-21 19:00:00|8556.1|8548.1|8556.3|8548.3|8557.8|8549.8|8555.1|8547.1|0
1737486300000|2025-01-21 19:05:00|8555.8|8547.8|8557.6|8549.6|8558.3|8550.3|8555.8|8547.8|0
1737486600000|2025-01-21 19:10:00|8557.3|8549.3|8558.1|8550.1|8559.8|8551.8|8557.3|8549.3|0
1737486900000|2025-01-21 19:15:00|8558.6|8550.6|8558.1|8550.1|8560.1|8552.1|8557.8|8549.8|0
1737487200000|2025-01-21 19:20:00|8558.3|8550.3|8558.1|8550.1|8559.6|8551.6|8556.6|8548.6|0
1737487500000|2025-01-21 19:25:00|8558.6|8550.6|8558.6|8550.6|8560.3|8552.3|8558.3|8550.3|0
1737487800000|2025-01-21 19:30:00|8558.1|8550.1|8557.8|8549.8|8559.6|8551.6|8557.1|8549.1|0
1737488100000|2025-01-21 19:35:00|8558.1|8550.1|8560.6|8552.6|8560.6|8552.6|8557.8|8549.8|0
1737488400000|2025-01-21 19:40:00|8560.8|8552.8|8560.3|8552.3|8561.3|8553.3|8559.6|8551.6|0
1737488700000|2025-01-21 19:45:00|8560.6|8552.6|8561.1|8553.1|8561.1|8553.1|8560.1|8552.1|0
1737489000000|2025-01-21 19:50:00|8560.6|8552.6|8560.3|8552.3|8561.1|8553.1|8560.1|8552.1|0
1737489300000|2025-01-21 19:55:00|8560.6|8552.6|8562.6|8554.6|8563.6|8555.6|8560.6|8552.6|0
1737489600000|2025-01-21 20:00:00|8562.3|8554.3|8563.1|8555.1|8563.3|8555.3|8561.8|8553.8|0
1737489900000|2025-01-21 20:05:00|8563.6|8555.6|8563.1|8555.1|8564.1|8556.1|8562.3|8554.3|0
1737490200000|2025-01-21 20:10:00|8562.8|8554.8|8564.3|8556.3|8564.6|8556.6|8562.8|8554.8|0
1737490500000|2025-01-21 20:15:00|8564.1|8556.1|8566.1|8558.1|8566.8|8558.8|8564.1|8556.1|0
1737490800000|2025-01-21 20:20:00|8565.8|8557.8|8565.1|8557.1|8565.8|8557.8|8564.6|8556.6|0
1737491100000|2025-01-21 20:25:00|8564.8|8556.8|8565.6|8557.6|8567.6|8559.6|8564.6|8556.6|0
1737491400000|2025-01-21 20:30:00|8566.1|8558.1|8563.1|8555.1|8566.1|8558.1|8562.8|8554.8|0
1737491700000|2025-01-21 20:35:00|8562.6|8554.6|8563.3|8555.3|8563.6|8555.6|8561.3|8553.3|0
1737492000000|2025-01-21 20:40:00|8563.8|8555.8|8563.6|8555.6|8564.1|8556.1|8562.1|8554.1|0
1737492300000|2025-01-21 20:45:00|8563.3|8555.3|8563.1|8555.1|8563.3|8555.3|8561.6|8553.6|0
1737492600000|2025-01-21 20:50:00|8563.6|8555.6|8563.6|8555.6|8565.8|8557.8|8563.3|8555.3|0
1737492900000|2025-01-21 20:55:00|8563.3|8555.3|8563.6|8555.6|8564.1|8556.1|8561.1|8553.1|0
1737493200000|2025-01-21 21:00:00|8564.5|8556.5|8567.7|8559.7|8569.3|8561.3|8564.5|8556.5|0
1737493500000|2025-01-21 21:05:00|8568.3|8560.3|8566.8|8558.8|8569.6|8561.6|8566.8|8558.8|0
1737493800000|2025-01-21 21:10:00|8566.9|8558.9|8565.8|8557.8|8567.3|8559.3|8565.4|8557.4|0
1737494100000|2025-01-21 21:15:00|8565.9|8557.9|8566.2|8558.2|8566.6|8558.6|8565.2|8557.2|0
1737494400000|2025-01-21 21:20:00|8566.1|8558.1|8567.1|8559.1|8567.1|8559.1|8566.1|8558.1|0
1737494700000|2025-01-21 21:25:00|8567|8559|8567|8559|8567.1|8559.1|8566.8|8558.8|0
1737495000000|2025-01-21 21:30:00|8566.9|8558.9|8566.7|8558.7|8567|8559|8566|8558|0
1737495300000|2025-01-21 21:35:00|8566.6|8558.6|8566.8|8558.8|8567|8559|8566.4|8558.4|0
1737495600000|2025-01-21 21:40:00|8566.9|8558.9|8567.3|8559.3|8567.5|8559.5|8566.8|8558.8|0
1737495900000|2025-01-21 21:45:00|8570.4|8562.4|8570.9|8562.9|8571.1|8563.1|8570.3|8562.3|0
1737496200000|2025-01-21 21:50:00|8570.8|8562.8|8571|8563|8571.1|8563.1|8570.6|8562.6|0
1737496500000|2025-01-21 21:55:00|8571.1|8563.1|8571.6|8563.6|8571.7|8563.7|8571|8563|0
1737496800000|2025-01-21 22:00:00|8568.6|8560.6|8567.8|8559.8|8568.8|8560.8|8567.8|8559.8|0
1737497100000|2025-01-21 22:05:00|8567.9|8559.9|8568.2|8560.2|8568.3|8560.3|8567.5|8559.5|0
1737497400000|2025-01-21 22:10:00|8568.3|8560.3|8568.3|8560.3|8568.4|8560.4|8568.2|8560.2|0
1737497700000|2025-01-21 22:15:00|8568.4|8560.4|8568.6|8560.6|8568.6|8560.6|8568.4|8560.4|0
1737498000000|2025-01-21 22:20:00|8568.5|8560.5|8568|8560|8568.6|8560.6|8567.8|8559.8|0
1737498300000|2025-01-21 22:25:00|8568.1|8560.1|8568.9|8560.9|8569|8561|8568.1|8560.1|0
1737498600000|2025-01-21 22:30:00|8568.8|8560.8|8570|8562|8570.1|8562.1|8568.8|8560.8|0
1737498900000|2025-01-21 22:35:00|8569.8|8561.8|8569.8|8561.8|8569.9|8561.9|8569.2|8561.2|0
1737499200000|2025-01-21 22:40:00|8569.9|8561.9|8570.9|8562.9|8571|8563|8569.6|8561.6|0
1737499500000|2025-01-21 22:45:00|8571.1|8563.1|8571.2|8563.2|8571.5|8563.5|8570.7|8562.7|0
1737499800000|2025-01-21 22:50:00|8571.3|8563.3|8570.1|8562.1|8572.7|8564.7|8569.6|8561.6|0
1737500100000|2025-01-21 22:55:00|8570|8562|8570.3|8562.3|8570.9|8562.9|8569.9|8561.9|0
1737500400000|2025-01-21 23:00:00|8570.4|8562.4|8563.3|8555.3|8570.4|8562.4|8563.3|8555.3|0
1737500700000|2025-01-21 23:05:00|8562|8554|8563.6|8555.6|8564.7|8556.7|8562|8554|0
1737501000000|2025-01-21 23:10:00|8563.4|8555.4|8565|8557|8565.5|8557.5|8563.3|8555.3|0
1737501300000|2025-01-21 23:15:00|8565.1|8557.1|8563.1|8555.1|8565.4|8557.4|8562.9|8554.9|0
1737501600000|2025-01-21 23:20:00|8563|8555|8563.8|8555.8|8564|8556|8562.5|8554.5|0
1737501900000|2025-01-21 23:25:00|8563.6|8555.6|8562.4|8554.4|8564.4|8556.4|8562.2|8554.2|0
1737502200000|2025-01-21 23:30:00|8562.5|8554.5|8563.4|8555.4|8563.6|8555.6|8561.7|8553.7|0
1737502500000|2025-01-21 23:35:00|8563.3|8555.3|8563|8555|8563.8|8555.8|8562.4|8554.4|0
1737502800000|2025-01-21 23:40:00|8562.9|8554.9|8563.1|8555.1|8563.9|8555.9|8562.8|8554.8|0
1737503100000|2025-01-21 23:45:00|8563.2|8555.2|8565.3|8557.3|8565.4|8557.4|8563|8555|0
1737503400000|2025-01-21 23:50:00|8565.4|8557.4|8565.2|8557.2|8565.7|8557.7|8564.9|8556.9|0
1737503700000|2025-01-21 23:55:00|8565.1|8557.1|8565.9|8557.9|8566.3|8558.3|8565|8557|0
1737504000000|2025-01-22 00:00:00|8566|8558|8566.3|8558.3|8566.7|8558.7|8565.9|8557.9|0
1737504300000|2025-01-22 00:05:00|8566.5|8558.5|8566.7|8558.7|8566.8|8558.8|8565.5|8557.5|0
1737504600000|2025-01-22 00:10:00|8566.8|8558.8|8565.1|8557.1|8567.2|8559.2|8564.9|8556.9|0
1737504900000|2025-01-22 00:15:00|8565.2|8557.2|8565.9|8557.9|8566.8|8558.8|8563.7|8555.7|0
1737505200000|2025-01-22 00:20:00|8566|8558|8566.9|8558.9|8567|8559|8565.4|8557.4|0
1737505500000|2025-01-22 00:25:00|8567|8559|8566.2|8558.2|8567|8559|8566.1|8558.1|0
1737505800000|2025-01-22 00:30:00|8566.3|8558.3|8566.7|8558.7|8566.9|8558.9|8566.2|8558.2|0
1737506100000|2025-01-22 00:35:00|8566.8|8558.8|8567.5|8559.5|8567.6|8559.6|8566.8|8558.8|0
1737506400000|2025-01-22 00:40:00|8567.4|8559.4|8567.4|8559.4|8567.6|8559.6|8566.6|8558.6|0
1737506700000|2025-01-22 00:45:00|8567.3|8559.3|8567.9|8559.9|8568.5|8560.5|8565.9|8557.9|0
1737507000000|2025-01-22 00:50:00|8567.8|8559.8|8567.9|8559.9|8568|8560|8565.7|8557.7|0
1737507300000|2025-01-22 00:55:00|8568.2|8560.2|8572.8|8564.8|8573.8|8565.8|8568.2|8560.2|0
1737507600000|2025-01-22 01:00:00|8572.7|8564.7|8567.3|8559.3|8572.7|8564.7|8564|8556|0
1737507900000|2025-01-22 01:05:00|8567.8|8559.8|8570.5|8562.5|8570.8|8562.8|8566.3|8558.3|0
1737508200000|2025-01-22 01:10:00|8570.8|8562.8|8569|8561|8570.8|8562.8|8566.8|8558.8|0
1737508500000|2025-01-22 01:15:00|8568.8|8560.8|8569.3|8561.3|8570.3|8562.3|8568|8560|0
1737508800000|2025-01-22 01:20:00|8569.5|8561.5|8568.8|8560.8|8570.5|8562.5|8568.8|8560.8|0
1737509100000|2025-01-22 01:25:00|8569.5|8561.5|8569.8|8561.8|8570.5|8562.5|8569.5|8561.5|0
1737509400000|2025-01-22 01:30:00|8569.3|8561.3|8570|8562|8570.8|8562.8|8568.8|8560.8|0
1737509700000|2025-01-22 01:35:00|8570.3|8562.3|8569.3|8561.3|8570.5|8562.5|8568.5|8560.5|0
1737510000000|2025-01-22 01:40:00|8569|8561|8567|8559|8570|8562|8567|8559|0
1737510300000|2025-01-22 01:45:00|8567.3|8559.3|8567.8|8559.8|8568|8560|8567|8559|0
1737510600000|2025-01-22 01:50:00|8568|8560|8567.3|8559.3|8568.5|8560.5|8567.3|8559.3|0
1737510900000|2025-01-22 01:55:00|8567|8559|8566.8|8558.8|8567.3|8559.3|8566.3|8558.3|0
1737511200000|2025-01-22 02:00:00|8566.5|8558.5|8568.5|8560.5|8568.5|8560.5|8566.3|8558.3|0
1737511500000|2025-01-22 02:05:00|8568.8|8560.8|8568.5|8560.5|8569|8561|8567.8|8559.8|0
1737511800000|2025-01-22 02:10:00|8568.8|8560.8|8569.8|8561.8|8569.8|8561.8|8568.8|8560.8|0
1737512100000|2025-01-22 02:15:00|8569.5|8561.5|8569.8|8561.8|8570|8562|8569.3|8561.3|0
1737512400000|2025-01-22 02:20:00|8569.3|8561.3|8568.8|8560.8|8569.8|8561.8|8568.5|8560.5|0
1737512700000|2025-01-22 02:25:00|8568.5|8560.5|8566.3|8558.3|8568.5|8560.5|8566|8558|0
1737513000000|2025-01-22 02:30:00|8566|8558|8566.8|8558.8|8567.3|8559.3|8565|8557|0
1737513300000|2025-01-22 02:35:00|8566.3|8558.3|8566|8558|8567.5|8559.5|8565.8|8557.8|0
1737513600000|2025-01-22 02:40:00|8565.8|8557.8|8565|8557|8567|8559|8564.8|8556.8|0
1737513900000|2025-01-22 02:45:00|8565.3|8557.3|8565|8557|8565.8|8557.8|8564.5|8556.5|0
1737514200000|2025-01-22 02:50:00|8564.8|8556.8|8564.8|8556.8|8565|8557|8564|8556|0
1737514500000|2025-01-22 02:55:00|8564.5|8556.5|8562.8|8554.8|8564.8|8556.8|8562.5|8554.5|0
1737514800000|2025-01-22 03:00:00|8563.8|8555.8|8563|8555|8563.8|8555.8|8563|8555|0
1737515100000|2025-01-22 03:05:00|8562.8|8554.8|8561.3|8553.3|8562.8|8554.8|8561|8553|0
1737515400000|2025-01-22 03:10:00|8561.8|8553.8|8563.3|8555.3|8563.3|8555.3|8561.8|8553.8|0
1737515700000|2025-01-22 03:15:00|8563.5|8555.5|8562.3|8554.3|8563.5|8555.5|8562|8554|0
1737516000000|2025-01-22 03:20:00|8562|8554|8562.3|8554.3|8562.3|8554.3|8562|8554|0
1737516300000|2025-01-22 03:25:00|8562|8554|8563.3|8555.3|8563.5|8555.5|8561.8|8553.8|0
1737516600000|2025-01-22 03:30:00|8563|8555|8564|8556|8564|8556|8563|8555|0
1737516900000|2025-01-22 03:35:00|8564.3|8556.3|8564.8|8556.8|8565.3|8557.3|8564.3|8556.3|0
1737517200000|2025-01-22 03:40:00|8564.5|8556.5|8563.5|8555.5|8565|8557|8563.5|8555.5|0
1737517500000|2025-01-22 03:45:00|8563.3|8555.3|8563.5|8555.5|8564|8556|8563.3|8555.3|0
1737517800000|2025-01-22 03:50:00|8563.3|8555.3|8563|8555|8564.3|8556.3|8562.8|8554.8|0
1737518100000|2025-01-22 03:55:00|8562.8|8554.8|8564.3|8556.3|8564.5|8556.5|8562.5|8554.5|0
1737518400000|2025-01-22 04:00:00|8564.5|8556.5|8562.5|8554.5|8564.5|8556.5|8562.5|8554.5|0
1737518700000|2025-01-22 04:05:00|8563|8555|8563|8555|8563.5|8555.5|8562.8|8554.8|0
1737519000000|2025-01-22 04:10:00|8562.8|8554.8|8562.5|8554.5|8563|8555|8562.5|8554.5|0
1737519300000|2025-01-22 04:15:00|8562.8|8554.8|8562|8554|8563|8555|8561.8|8553.8|0
1737519600000|2025-01-22 04:20:00|8562.3|8554.3|8562.8|8554.8|8563|8555|8562|8554|0
1737519900000|2025-01-22 04:25:00|8563|8555|8562.8|8554.8|8563.3|8555.3|8562.8|8554.8|0
1737520200000|2025-01-22 04:30:00|8563.3|8555.3|8563.3|8555.3|8563.3|8555.3|8562.8|8554.8|0
1737520500000|2025-01-22 04:35:00|8563.5|8555.5|8566|8558|8566|8558|8563.5|8555.5|0
1737520800000|2025-01-22 04:40:00|8565.8|8557.8|8565.8|8557.8|8566.8|8558.8|8565.3|8557.3|0
1737521100000|2025-01-22 04:45:00|8566|8558|8565.8|8557.8|8566.5|8558.5|8565.5|8557.5|0
1737521400000|2025-01-22 04:50:00|8565.5|8557.5|8566|8558|8566.3|8558.3|8565.3|8557.3|0
1737521700000|2025-01-22 04:55:00|8566.3|8558.3|8568.5|8560.5|8568.8|8560.8|8566.3|8558.3|0
1737522000000|2025-01-22 05:00:00|8568.3|8560.3|8567.3|8559.3|8568.5|8560.5|8567|8559|0
1737522300000|2025-01-22 05:05:00|8567.5|8559.5|8567.3|8559.3|8568.3|8560.3|8567|8559|0
1737522600000|2025-01-22 05:10:00|8567|8559|8566|8558|8567|8559|8565.3|8557.3|0
1737522900000|2025-01-22 05:15:00|8565.8|8557.8|8565.8|8557.8|8566.5|8558.5|8565.5|8557.5|0
1737523200000|2025-01-22 05:20:00|8565.3|8557.3|8565.5|8557.5|8565.8|8557.8|8564.3|8556.3|0
1737523500000|2025-01-22 05:25:00|8565.3|8557.3|8564.5|8556.5|8565.3|8557.3|8564.3|8556.3|0
1737523800000|2025-01-22 05:30:00|8564.3|8556.3|8564.5|8556.5|8565|8557|8563.5|8555.5|0
1737524100000|2025-01-22 05:35:00|8564.8|8556.8|8564.5|8556.5|8565|8557|8563.8|8555.8|0
1737524400000|2025-01-22 05:40:00|8564.8|8556.8|8564.5|8556.5|8564.8|8556.8|8564|8556|0
1737524700000|2025-01-22 05:45:00|8564.3|8556.3|8564|8556|8564.3|8556.3|8563.5|8555.5|0
1737525000000|2025-01-22 05:50:00|8563.8|8555.8|8562.8|8554.8|8564|8556|8562.5|8554.5|0
1737525300000|2025-01-22 05:55:00|8562.5|8554.5|8563|8555|8563|8555|8561.3|8553.3|0
1737525600000|2025-01-22 06:00:00|8562.5|8554.5|8563.3|8555.3|8563.8|8555.8|8562.3|8554.3|0
1737525900000|2025-01-22 06:05:00|8563.5|8555.5|8563.5|8555.5|8564|8556|8563|8555|0
1737526200000|2025-01-22 06:10:00|8563.3|8555.3|8563|8555|8564.3|8556.3|8562.8|8554.8|0
1737526500000|2025-01-22 06:15:00|8562.8|8554.8|8561.5|8553.5|8563.8|8555.8|8561.5|8553.5|0
1737526800000|2025-01-22 06:20:00|8561.3|8553.3|8561.3|8553.3|8561.8|8553.8|8560|8552|0
1737527100000|2025-01-22 06:25:00|8560|8552|8559.8|8551.8|8560.3|8552.3|8559.8|8551.8|0
1737527400000|2025-01-22 06:30:00|8560|8552|8559.3|8551.3|8560.3|8552.3|8559|8551|0
1737527700000|2025-01-22 06:35:00|8559.5|8551.5|8557.5|8549.5|8559.8|8551.8|8557|8549|0
1737528000000|2025-01-22 06:40:00|8557.8|8549.8|8558.5|8550.5|8559.5|8551.5|8557|8549|0
1737528300000|2025-01-22 06:45:00|8558.8|8550.8|8557|8549|8559|8551|8557|8549|0
1737528600000|2025-01-22 06:50:00|8556.8|8548.8|8553.5|8545.5|8557|8549|8553.5|8545.5|0
1737528900000|2025-01-22 06:55:00|8553.3|8545.3|8553.3|8545.3|8554.5|8546.5|8553|8545|0
1737529200000|2025-01-22 07:00:00|8553|8545|8553.3|8545.3|8554.8|8546.8|8552|8544|0
1737529500000|2025-01-22 07:05:00|8553.5|8545.5|8557|8549|8557.5|8549.5|8553.5|8545.5|0
1737529800000|2025-01-22 07:10:00|8557.3|8549.3|8555.5|8547.5|8559.5|8551.5|8555.5|8547.5|0
1737530100000|2025-01-22 07:15:00|8555.3|8547.3|8558|8550|8558|8550|8554|8546|0
1737530400000|2025-01-22 07:20:00|8558.3|8550.3|8557|8549|8558.3|8550.3|8555|8547|0
1737530700000|2025-01-22 07:25:00|8557.5|8549.5|8556.5|8548.5|8558.3|8550.3|8555.3|8547.3|0
1737531000000|2025-01-22 07:30:00|8556.3|8548.3|8552.8|8544.8|8557.5|8549.5|8552.8|8544.8|0
1737531300000|2025-01-22 07:35:00|8552|8544|8552.3|8544.3|8553.8|8545.8|8551.8|8543.8|0
1737531600000|2025-01-22 07:40:00|8552|8544|8551.3|8543.3|8552.5|8544.5|8549.8|8541.8|0
1737531900000|2025-01-22 07:45:00|8551.5|8543.5|8550.8|8542.8|8552.3|8544.3|8549.8|8541.8|0
1737532200000|2025-01-22 07:50:00|8551|8543|8552.5|8544.5|8552.8|8544.8|8549.3|8541.3|0
1737532500000|2025-01-22 07:55:00|8552.8|8544.8|8551.3|8543.3|8554.8|8546.8|8550|8542|0
1737532800000|2025-01-22 08:00:00|8552.5|8544.5|8567.8|8559.8|8568.3|8560.3|8552.5|8544.5|0
1737533100000|2025-01-22 08:05:00|8568|8560|8560.3|8552.3|8568.8|8560.8|8557.3|8549.3|0
1737533400000|2025-01-22 08:10:00|8560.8|8552.8|8560.3|8552.3|8564.3|8556.3|8558.8|8550.8|0
1737533700000|2025-01-22 08:15:00|8560.8|8552.8|8561.3|8553.3|8563|8555|8559|8551|0
1737534000000|2025-01-22 08:20:00|8561.8|8553.8|8565|8557|8567.8|8559.8|8560.5|8552.5|0
1737534300000|2025-01-22 08:25:00|8564.8|8556.8|8568.3|8560.3|8568.3|8560.3|8562.3|8554.3|0
1737534600000|2025-01-22 08:30:00|8568.8|8560.8|8573.5|8565.5|8574.8|8566.8|8568.8|8560.8|0
1737534900000|2025-01-22 08:35:00|8573.8|8565.8|8575.5|8567.5|8575.8|8567.8|8571.3|8563.3|0
1737535200000|2025-01-22 08:40:00|8575.8|8567.8|8574|8566|8577.3|8569.3|8572|8564|0
1737535500000|2025-01-22 08:45:00|8574.3|8566.3|8576.8|8568.8|8577.8|8569.8|8572.3|8564.3|0
1737535800000|2025-01-22 08:50:00|8577|8569|8577.8|8569.8|8578.8|8570.8|8575.5|8567.5|0
1737536100000|2025-01-22 08:55:00|8578.3|8570.3|8574.8|8566.8|8578.8|8570.8|8574.8|8566.8|0
1737536400000|2025-01-22 09:00:00|8575.3|8567.3|8575.8|8567.8|8579|8571|8573|8565|0
1737536700000|2025-01-22 09:05:00|8576.3|8568.3|8574.5|8566.5|8578.3|8570.3|8573.5|8565.5|0
1737537000000|2025-01-22 09:10:00|8574.8|8566.8|8580.8|8572.8|8580.8|8572.8|8574.3|8566.3|0
1737537300000|2025-01-22 09:15:00|8580.5|8572.5|8586.3|8578.3|8586.3|8578.3|8579.8|8571.8|0
1737537600000|2025-01-22 09:20:00|8586|8578|8583|8575|8586|8578|8580.8|8572.8|0
1737537900000|2025-01-22 09:25:00|8582.8|8574.8|8580|8572|8582.8|8574.8|8578.5|8570.5|0
1737538200000|2025-01-22 09:30:00|8580.3|8572.3|8578.8|8570.8|8581|8573|8576.8|8568.8|0
1737538500000|2025-01-22 09:35:00|8579|8571|8580|8572|8582.3|8574.3|8576.8|8568.8|0
1737538800000|2025-01-22 09:40:00|8579.8|8571.8|8581.8|8573.8|8583.3|8575.3|8579.3|8571.3|0
1737539100000|2025-01-22 09:45:00|8581.5|8573.5|8579.8|8571.8|8581.8|8573.8|8579.8|8571.8|0
1737539400000|2025-01-22 09:50:00|8580|8572|8577.8|8569.8|8580.8|8572.8|8577.3|8569.3|0
1737539700000|2025-01-22 09:55:00|8577.3|8569.3|8581.8|8573.8|8581.8|8573.8|8577.3|8569.3|0
1737540000000|2025-01-22 10:00:00|8581.5|8573.5|8576|8568|8581.5|8573.5|8576|8568|0
1737540300000|2025-01-22 10:05:00|8575.8|8567.8|8576.5|8568.5|8579.5|8571.5|8574.3|8566.3|0
1737540600000|2025-01-22 10:10:00|8576.8|8568.8|8571.8|8563.8|8576.8|8568.8|8571.3|8563.3|0
1737540900000|2025-01-22 10:15:00|8572|8564|8573|8565|8575.8|8567.8|8570.5|8562.5|0
1737541200000|2025-01-22 10:20:00|8573.3|8565.3|8569.5|8561.5|8576.3|8568.3|8568.3|8560.3|0
1737541500000|2025-01-22 10:25:00|8569.8|8561.8|8570.5|8562.5|8571.8|8563.8|8569.3|8561.3|0
1737541800000|2025-01-22 10:30:00|8570.3|8562.3|8572|8564|8573.3|8565.3|8569|8561|0
1737542100000|2025-01-22 10:35:00|8571.8|8563.8|8578.3|8570.3|8578.3|8570.3|8571.8|8563.8|0
1737542400000|2025-01-22 10:40:00|8577.8|8569.8|8576.8|8568.8|8579.8|8571.8|8576.3|8568.3|0
1737542700000|2025-01-22 10:45:00|8577|8569|8578.3|8570.3|8578.8|8570.8|8574.8|8566.8|0
1737543000000|2025-01-22 10:50:00|8578|8570|8579.8|8571.8|8580.3|8572.3|8577.3|8569.3|0
1737543300000|2025-01-22 10:55:00|8579.3|8571.3|8575.8|8567.8|8579.5|8571.5|8575.3|8567.3|0
1737543600000|2025-01-22 11:00:00|8575.3|8567.3|8582.3|8574.3|8582.8|8574.8|8575.3|8567.3|0
1737543900000|2025-01-22 11:05:00|8581.8|8573.8|8582.5|8574.5|8583.3|8575.3|8578.8|8570.8|0
1737544200000|2025-01-22 11:10:00|8582.8|8574.8|8584.5|8576.5|8585.3|8577.3|8582.3|8574.3|0
1737544500000|2025-01-22 11:15:00|8584.3|8576.3|8585.8|8577.8|8587.5|8579.5|8584|8576|0
1737544800000|2025-01-22 11:20:00|8585.5|8577.5|8586.5|8578.5|8586.5|8578.5|8584.3|8576.3|0
1737545100000|2025-01-22 11:25:00|8586.3|8578.3|8587.3|8579.3|8587.3|8579.3|8585.3|8577.3|0
1737545400000|2025-01-22 11:30:00|8586.8|8578.8|8579.5|8571.5|8586.8|8578.8|8578.8|8570.8|0
1737545700000|2025-01-22 11:35:00|8579.3|8571.3|8577|8569|8579.5|8571.5|8574.8|8566.8|0
1737546000000|2025-01-22 11:40:00|8576.8|8568.8|8572.8|8564.8|8577|8569|8572.5|8564.5|0
1737546300000|2025-01-22 11:45:00|8572.5|8564.5|8572|8564|8574.3|8566.3|8570.3|8562.3|0
1737546600000|2025-01-22 11:50:00|8571.8|8563.8|8570.8|8562.8|8574.3|8566.3|8570.8|8562.8|0
1737546900000|2025-01-22 11:55:00|8571.3|8563.3|8574.8|8566.8|8575.3|8567.3|8570.3|8562.3|0
1737547200000|2025-01-22 12:00:00|8575.8|8567.8|8577.8|8569.8|8578.3|8570.3|8572|8564|0
1737547500000|2025-01-22 12:05:00|8578.3|8570.3|8576.3|8568.3|8581.3|8573.3|8575.8|8567.8|0
1737547800000|2025-01-22 12:10:00|8576.5|8568.5|8575.3|8567.3|8579.8|8571.8|8575.3|8567.3|0
1737548100000|2025-01-22 12:15:00|8575|8567|8571.3|8563.3|8575.8|8567.8|8571.3|8563.3|0
1737548400000|2025-01-22 12:20:00|8571.5|8563.5|8572.3|8564.3|8572.8|8564.8|8570.3|8562.3|0
1737548700000|2025-01-22 12:25:00|8572.5|8564.5|8570.3|8562.3|8572.5|8564.5|8566.8|8558.8|0
1737549000000|2025-01-22 12:30:00|8569.8|8561.8|8568.8|8560.8|8572.3|8564.3|8568.3|8560.3|0
1737549300000|2025-01-22 12:35:00|8568.3|8560.3|8571.3|8563.3|8571.8|8563.8|8567.8|8559.8|0
1737549600000|2025-01-22 12:40:00|8571|8563|8569|8561|8571.3|8563.3|8568.3|8560.3|0
1737549900000|2025-01-22 12:45:00|8568.8|8560.8|8570|8562|8570.8|8562.8|8567|8559|0
1737550200000|2025-01-22 12:50:00|8569.8|8561.8|8567|8559|8570.3|8562.3|8565.8|8557.8|0
1737550500000|2025-01-22 12:55:00|8567.3|8559.3|8566.3|8558.3|8570.3|8562.3|8566.3|8558.3|0
1737550800000|2025-01-22 13:00:00|8566|8558|8567.3|8559.3|8568|8560|8563.8|8555.8|0
1737551100000|2025-01-22 13:05:00|8567|8559|8565.3|8557.3|8569.8|8561.8|8565.3|8557.3|0
1737551400000|2025-01-22 13:10:00|8565|8557|8563.8|8555.8|8566.8|8558.8|8562.8|8554.8|0
1737551700000|2025-01-22 13:15:00|8564|8556|8563.3|8555.3|8564.8|8556.8|8561|8553|0
1737552000000|2025-01-22 13:20:00|8563.8|8555.8|8565.3|8557.3|8565.3|8557.3|8562.3|8554.3|0
1737552300000|2025-01-22 13:25:00|8565.5|8557.5|8563.8|8555.8|8565.8|8557.8|8563.5|8555.5|0
1737552600000|2025-01-22 13:30:00|8564.3|8556.3|8561.8|8553.8|8564.3|8556.3|8560.5|8552.5|0
1737552900000|2025-01-22 13:35:00|8562|8554|8562.5|8554.5|8564.3|8556.3|8560.8|8552.8|0
1737553200000|2025-01-22 13:40:00|8562.8|8554.8|8564.5|8556.5|8565|8557|8561.8|8553.8|0
1737553500000|2025-01-22 13:45:00|8564.3|8556.3|8563|8555|8565.3|8557.3|8560.5|8552.5|0
1737553800000|2025-01-22 13:50:00|8562.8|8554.8|8560.8|8552.8|8563.3|8555.3|8560.3|8552.3|0
1737554100000|2025-01-22 13:55:00|8561.3|8553.3|8563.8|8555.8|8564.3|8556.3|8561|8553|0
1737554400000|2025-01-22 14:00:00|8564.3|8556.3|8561.3|8553.3|8565.3|8557.3|8560.3|8552.3|0
1737554700000|2025-01-22 14:05:00|8560.8|8552.8|8562|8554|8562.3|8554.3|8560.3|8552.3|0
1737555000000|2025-01-22 14:10:00|8561.3|8553.3|8557.3|8549.3|8561.5|8553.5|8556.8|8548.8|0
1737555300000|2025-01-22 14:15:00|8557|8549|8559.8|8551.8|8561.3|8553.3|8556.8|8548.8|0
1737555600000|2025-01-22 14:20:00|8559.3|8551.3|8555.8|8547.8|8560.8|8552.8|8554.8|8546.8|0
1737555900000|2025-01-22 14:25:00|8555.5|8547.5|8559.3|8551.3|8559.8|8551.8|8554.3|8546.3|0
1737556200000|2025-01-22 14:30:00|8558.8|8550.8|8550.3|8542.3|8559.8|8551.8|8549.8|8541.8|0
1737556500000|2025-01-22 14:35:00|8550.8|8542.8|8545.8|8537.8|8552.8|8544.8|8544.8|8536.8|0
1737556800000|2025-01-22 14:40:00|8546.8|8538.8|8549.3|8541.3|8554|8546|8546.3|8538.3|0
1737557100000|2025-01-22 14:45:00|8549.8|8541.8|8546.3|8538.3|8549.8|8541.8|8545|8537|0
1737557400000|2025-01-22 14:50:00|8545.8|8537.8|8542.3|8534.3|8545.8|8537.8|8540.3|8532.3|0
1737557700000|2025-01-22 14:55:00|8541.8|8533.8|8539.3|8531.3|8543.3|8535.3|8538.8|8530.8|0
1737558000000|2025-01-22 15:00:00|8539.5|8531.5|8537.8|8529.8|8539.8|8531.8|8535.8|8527.8|0
1737558300000|2025-01-22 15:05:00|8538.3|8530.3|8540.3|8532.3|8542|8534|8537|8529|0
1737558600000|2025-01-22 15:10:00|8540.5|8532.5|8540.5|8532.5|8542.3|8534.3|8538.5|8530.5|0
1737558900000|2025-01-22 15:15:00|8540.3|8532.3|8540.8|8532.8|8544.3|8536.3|8538.5|8530.5|0
1737559200000|2025-01-22 15:20:00|8540.3|8532.3|8539.8|8531.8|8541.8|8533.8|8538.3|8530.3|0
1737559500000|2025-01-22 15:25:00|8539.3|8531.3|8537.5|8529.5|8540.3|8532.3|8536.5|8528.5|0
1737559800000|2025-01-22 15:30:00|8537.8|8529.8|8538.8|8530.8|8540.3|8532.3|8535.8|8527.8|0
1737560100000|2025-01-22 15:35:00|8539|8531|8540.8|8532.8|8541.3|8533.3|8538|8530|0
1737560400000|2025-01-22 15:40:00|8541.3|8533.3|8543|8535|8543.3|8535.3|8539.8|8531.8|0
1737560700000|2025-01-22 15:45:00|8542.8|8534.8|8534.8|8526.8|8543|8535|8533.8|8525.8|0
1737561000000|2025-01-22 15:50:00|8535|8527|8538|8530|8538.8|8530.8|8533.3|8525.3|0
1737561300000|2025-01-22 15:55:00|8537.8|8529.8|8535.5|8527.5|8538.8|8530.8|8534.3|8526.3|0
1737561600000|2025-01-22 16:00:00|8535.8|8527.8|8528.8|8520.8|8536.3|8528.3|8528.3|8520.3|0
1737561900000|2025-01-22 16:05:00|8528.5|8520.5|8532.8|8524.8|8533.5|8525.5|8528.5|8520.5|0
1737562200000|2025-01-22 16:10:00|8532.5|8524.5|8531.3|8523.3|8532.8|8524.8|8529.8|8521.8|0
1737562500000|2025-01-22 16:15:00|8530.8|8522.8|8534|8526|8534.5|8526.5|8530.8|8522.8|0
1737562800000|2025-01-22 16:20:00|8533.8|8525.8|8536.8|8528.8|8536.8|8528.8|8533.8|8525.8|0
1737563100000|2025-01-22 16:25:00|8536.5|8528.5|8546.8|8538.8|8546.8|8538.8|8536.3|8528.3|0
1737563400000|2025-01-22 16:30:00|8545.8|8537.8|8545.3|8537.3|8548.1|8540.1|8543.6|8535.6|0
1737563700000|2025-01-22 16:35:00|8545.8|8537.8|8551.1|8543.1|8551.3|8543.3|8545.3|8537.3|0
1737564000000|2025-01-22 16:40:00|8551.6|8543.6|8544.8|8536.8|8551.8|8543.8|8544.3|8536.3|0
1737564300000|2025-01-22 16:45:00|8544.6|8536.6|8544.6|8536.6|8546.1|8538.1|8543.6|8535.6|0
1737564600000|2025-01-22 16:50:00|8545.1|8537.1|8548.6|8540.6|8549.1|8541.1|8544.1|8536.1|0
1737564900000|2025-01-22 16:55:00|8548.3|8540.3|8549.8|8541.8|8551.6|8543.6|8548.1|8540.1|0
1737565200000|2025-01-22 17:00:00|8550.1|8542.1|8549.6|8541.6|8552.1|8544.1|8546.8|8538.8|0
1737565500000|2025-01-22 17:05:00|8549.1|8541.1|8550.3|8542.3|8551.6|8543.6|8547.3|8539.3|0
1737565800000|2025-01-22 17:10:00|8550.1|8542.1|8547.1|8539.1|8550.1|8542.1|8545.6|8537.6|0
1737566100000|2025-01-22 17:15:00|8547.6|8539.6|8549.3|8541.3|8550.1|8542.1|8547.6|8539.6|0
1737566400000|2025-01-22 17:20:00|8549.6|8541.6|8550.1|8542.1|8550.6|8542.6|8548.6|8540.6|0
1737566700000|2025-01-22 17:25:00|8549.8|8541.8|8549.3|8541.3|8550.3|8542.3|8548.3|8540.3|0
1737567000000|2025-01-22 17:30:00|8549.1|8541.1|8547.8|8539.8|8549.6|8541.6|8546.8|8538.8|0
1737567300000|2025-01-22 17:35:00|8548.1|8540.1|8546.8|8538.8|8548.8|8540.8|8546.6|8538.6|0
1737567600000|2025-01-22 17:40:00|8547.1|8539.1|8542.1|8534.1|8547.1|8539.1|8541.8|8533.8|0
1737567900000|2025-01-22 17:45:00|8541.8|8533.8|8541.8|8533.8|8543.8|8535.8|8541.8|8533.8|0
1737568200000|2025-01-22 17:50:00|8541.6|8533.6|8540.6|8532.6|8541.6|8533.6|8539.6|8531.6|0
1737568500000|2025-01-22 17:55:00|8540.1|8532.1|8536.3|8528.3|8540.3|8532.3|8536.1|8528.1|0
1737568800000|2025-01-22 18:00:00|8536.1|8528.1|8534.1|8526.1|8536.3|8528.3|8533.3|8525.3|0
1737569100000|2025-01-22 18:05:00|8535.1|8527.1|8535.3|8527.3|8535.3|8527.3|8532.8|8524.8|0
1737569400000|2025-01-22 18:10:00|8535.1|8527.1|8538.3|8530.3|8539.3|8531.3|8534.8|8526.8|0
1737569700000|2025-01-22 18:15:00|8538.6|8530.6|8536.6|8528.6|8539.8|8531.8|8536.1|8528.1|0
1737570000000|2025-01-22 18:20:00|8536.8|8528.8|8537.1|8529.1|8539.1|8531.1|8535.8|8527.8|0
1737570300000|2025-01-22 18:25:00|8537.6|8529.6|8537.6|8529.6|8538.6|8530.6|8536.1|8528.1|0
1737570600000|2025-01-22 18:30:00|8537.3|8529.3|8535.3|8527.3|8538.1|8530.1|8534.6|8526.6|0
1737570900000|2025-01-22 18:35:00|8535.6|8527.6|8534.3|8526.3|8536.1|8528.1|8533.1|8525.1|0
1737571200000|2025-01-22 18:40:00|8534.1|8526.1|8535.6|8527.6|8536.1|8528.1|8533.8|8525.8|0
1737571500000|2025-01-22 18:45:00|8535.8|8527.8|8534.1|8526.1|8536.6|8528.6|8533.8|8525.8|0
1737571800000|2025-01-22 18:50:00|8534.3|8526.3|8532.1|8524.1|8535.8|8527.8|8531.6|8523.6|0
1737572100000|2025-01-22 18:55:00|8531.8|8523.8|8530.8|8522.8|8532.6|8524.6|8530.6|8522.6|0
1737572400000|2025-01-22 19:00:00|8530.6|8522.6|8528.1|8520.1|8531.1|8523.1|8527.3|8519.3|0
1737572700000|2025-01-22 19:05:00|8528.6|8520.6|8529.1|8521.1|8531.6|8523.6|8528.6|8520.6|0
1737573000000|2025-01-22 19:10:00|8529.6|8521.6|8529.8|8521.8|8530.1|8522.1|8527.6|8519.6|0
1737573300000|2025-01-22 19:15:00|8529.6|8521.6|8528.1|8520.1|8529.6|8521.6|8526.8|8518.8|0
1737573600000|2025-01-22 19:20:00|8528.3|8520.3|8528.3|8520.3|8529.6|8521.6|8527.8|8519.8|0
1737573900000|2025-01-22 19:25:00|8528.6|8520.6|8526.3|8518.3|8529.1|8521.1|8525.6|8517.6|0
1737574200000|2025-01-22 19:30:00|8526.6|8518.6|8528.1|8520.1|8528.1|8520.1|8525.6|8517.6|0
1737574500000|2025-01-22 19:35:00|8527.6|8519.6|8529.6|8521.6|8529.6|8521.6|8527.1|8519.1|0
1737574800000|2025-01-22 19:40:00|8530.1|8522.1|8530.1|8522.1|8530.1|8522.1|8528.3|8520.3|0
1737575100000|2025-01-22 19:45:00|8530.3|8522.3|8530.6|8522.6|8531.1|8523.1|8529.1|8521.1|0
1737575400000|2025-01-22 19:50:00|8530.8|8522.8|8528.6|8520.6|8531.1|8523.1|8527.8|8519.8|0
1737575700000|2025-01-22 19:55:00|8528.8|8520.8|8528.6|8520.6|8529.6|8521.6|8527.8|8519.8|0
1737576000000|2025-01-22 20:00:00|8529.1|8521.1|8527.6|8519.6|8529.1|8521.1|8526.8|8518.8|0
1737576300000|2025-01-22 20:05:00|8527.8|8519.8|8530.6|8522.6|8530.6|8522.6|8527.3|8519.3|0
1737576600000|2025-01-22 20:10:00|8530.1|8522.1|8529.1|8521.1|8530.1|8522.1|8528.1|8520.1|0
1737576900000|2025-01-22 20:15:00|8528.6|8520.6|8527.1|8519.1|8529.1|8521.1|8527.1|8519.1|0
1737577200000|2025-01-22 20:20:00|8527.6|8519.6|8527.6|8519.6|8528.3|8520.3|8525.8|8517.8|0
1737577500000|2025-01-22 20:25:00|8527.1|8519.1|8524.8|8516.8|8527.1|8519.1|8524.6|8516.6|0
1737577800000|2025-01-22 20:30:00|8525.1|8517.1|8526.1|8518.1|8527.1|8519.1|8524.6|8516.6|0
1737578100000|2025-01-22 20:35:00|8525.6|8517.6|8524.1|8516.1|8525.6|8517.6|8522.8|8514.8|0
1737578400000|2025-01-22 20:40:00|8524.6|8516.6|8522.6|8514.6|8525.1|8517.1|8521.8|8513.8|0
1737578700000|2025-01-22 20:45:00|8523.1|8515.1|8524.1|8516.1|8524.1|8516.1|8521.6|8513.6|0
1737579000000|2025-01-22 20:50:00|8523.8|8515.8|8518.6|8510.6|8524.1|8516.1|8518.6|8510.6|0
1737579300000|2025-01-22 20:55:00|8518.8|8510.8|8516.3|8508.3|8520.1|8512.1|8514.8|8506.8|0
1737579600000|2025-01-22 21:00:00|8515.8|8507.8|8515.4|8507.4|8517.5|8509.5|8514.8|8506.8|0
1737579900000|2025-01-22 21:05:00|8515.5|8507.5|8516.4|8508.4|8516.6|8508.6|8515.1|8507.1|0
1737580200000|2025-01-22 21:10:00|8516.3|8508.3|8515.3|8507.3|8516.3|8508.3|8514.4|8506.4|0
1737580500000|2025-01-22 21:15:00|8515.2|8507.2|8513.9|8505.9|8515.2|8507.2|8513.8|8505.8|0
1737580800000|2025-01-22 21:20:00|8513.8|8505.8|8513.3|8505.3|8513.8|8505.8|8512.6|8504.6|0
1737581100000|2025-01-22 21:25:00|8513.4|8505.4|8513.2|8505.2|8513.5|8505.5|8512.8|8504.8|0
1737581400000|2025-01-22 21:30:00|8513.3|8505.3|8513.3|8505.3|8513.5|8505.5|8513|8505|0
1737581700000|2025-01-22 21:35:00|8513.2|8505.2|8513.5|8505.5|8513.7|8505.7|8512.8|8504.8|0
1737582000000|2025-01-22 21:40:00|8513.4|8505.4|8513.3|8505.3|8514|8506|8513.3|8505.3|0
1737582300000|2025-01-22 21:45:00|8515.5|8507.5|8514.5|8506.5|8516.5|8508.5|8514.5|8506.5|0
1737582600000|2025-01-22 21:50:00|8514.6|8506.6|8517|8509|8517|8509|8514.4|8506.4|0
1737582900000|2025-01-22 21:55:00|8517.1|8509.1|8519|8511|8519.2|8511.2|8517|8509|0
1737583200000|2025-01-22 22:00:00|8515.9|8507.9|8516|8508|8516.1|8508.1|8515.8|8507.8|0
1737583500000|2025-01-22 22:05:00|8515.9|8507.9|8516.1|8508.1|8516.1|8508.1|8515.7|8507.7|0
1737583800000|2025-01-22 22:10:00|8516|8508|8516|8508|8516|8508|8515.8|8507.8|0
1737584100000|2025-01-22 22:15:00|8515.9|8507.9|8515.9|8507.9|8515.9|8507.9|8515.9|8507.9|0
1737584400000|2025-01-22 22:20:00|8515.8|8507.8|8515.9|8507.9|8515.9|8507.9|8515.8|8507.8|0
1737584700000|2025-01-22 22:25:00|8515.8|8507.8|8515.7|8507.7|8515.9|8507.9|8515.6|8507.6|0
1737585000000|2025-01-22 22:30:00|8515.6|8507.6|8515.6|8507.6|8515.7|8507.7|8515.4|8507.4|0
1737585600000|2025-01-22 22:40:00|8517.4|8509.4|8518.8|8510.8|8518.9|8510.9|8516.3|8508.3|0
1737585900000|2025-01-22 22:45:00|8522.2|8514.2|8523.4|8515.4|8523.4|8515.4|8522.2|8514.2|0
1737586200000|2025-01-22 22:50:00|8523.5|8515.5|8523.2|8515.2|8524.1|8516.1|8523.2|8515.2|0
1737586500000|2025-01-22 22:55:00|8523.3|8515.3|8522.4|8514.4|8523.3|8515.3|8522.4|8514.4|0
1737586800000|2025-01-22 23:00:00|8518.9|8510.9|8518.1|8510.1|8519.4|8511.4|8517.8|8509.8|0
1737587100000|2025-01-22 23:05:00|8518|8510|8516.6|8508.6|8518.4|8510.4|8516.6|8508.6|0
1737587400000|2025-01-22 23:10:00|8516.8|8508.8|8517|8509|8517.9|8509.9|8516.3|8508.3|0
1737587700000|2025-01-22 23:15:00|8517.1|8509.1|8517.7|8509.7|8517.7|8509.7|8516.5|8508.5|0
1737588000000|2025-01-22 23:20:00|8517.6|8509.6|8517.3|8509.3|8517.9|8509.9|8517.2|8509.2|0
1737588300000|2025-01-22 23:25:00|8517.2|8509.2|8517|8509|8517.3|8509.3|8516.8|8508.8|0
1737588600000|2025-01-22 23:30:00|8516.9|8508.9|8516.1|8508.1|8517.3|8509.3|8516.1|8508.1|0
1737588900000|2025-01-22 23:35:00|8516.3|8508.3|8516.5|8508.5|8517|8509|8516.1|8508.1|0
1737589200000|2025-01-22 23:40:00|8516.4|8508.4|8517.3|8509.3|8517.7|8509.7|8516.1|8508.1|0
1737589500000|2025-01-22 23:45:00|8517.4|8509.4|8517.2|8509.2|8517.5|8509.5|8516.5|8508.5|0
1737589800000|2025-01-22 23:50:00|8517.1|8509.1|8517.7|8509.7|8517.7|8509.7|8517|8509|0
1737590100000|2025-01-22 23:55:00|8517.5|8509.5|8516.6|8508.6|8517.6|8509.6|8516.5|8508.5|0
1737590400000|2025-01-23 00:00:00|8516.3|8508.3|8517.3|8509.3|8517.7|8509.7|8516.1|8508.1|0
1737590700000|2025-01-23 00:05:00|8517.4|8509.4|8517.7|8509.7|8517.7|8509.7|8517|8509|0
1737591000000|2025-01-23 00:10:00|8517.5|8509.5|8518.2|8510.2|8518.4|8510.4|8517.2|8509.2|0
1737591300000|2025-01-23 00:15:00|8518.1|8510.1|8519.1|8511.1|8519.3|8511.3|8517.3|8509.3|0
1737591600000|2025-01-23 00:20:00|8518.7|8510.7|8517.2|8509.2|8518.8|8510.8|8516.9|8508.9|0
1737591900000|2025-01-23 00:25:00|8516.9|8508.9|8513.4|8505.4|8516.9|8508.9|8512.8|8504.8|0
1737592200000|2025-01-23 00:30:00|8513.5|8505.5|8513.5|8505.5|8513.7|8505.7|8513|8505|0
1737592500000|2025-01-23 00:35:00|8513.9|8505.9|8515|8507|8515.4|8507.4|8513.8|8505.8|0
1737592800000|2025-01-23 00:40:00|8515.1|8507.1|8513.6|8505.6|8515.1|8507.1|8513.6|8505.6|0
1737593100000|2025-01-23 00:45:00|8513.7|8505.7|8514.3|8506.3|8515.1|8507.1|8513.6|8505.6|0
1737593400000|2025-01-23 00:50:00|8514.2|8506.2|8514.5|8506.5|8514.5|8506.5|8513.4|8505.4|0
1737593700000|2025-01-23 00:55:00|8514.4|8506.4|8515.2|8507.2|8515.4|8507.4|8514.4|8506.4|0
1737594000000|2025-01-23 01:00:00|8514.9|8506.9|8524.6|8516.6|8525.9|8517.9|8513|8505|0
1737594300000|2025-01-23 01:05:00|8524.9|8516.9|8520.9|8512.9|8525.1|8517.1|8520.9|8512.9|0
1737594600000|2025-01-23 01:10:00|8520.6|8512.6|8520.9|8512.9|8521.1|8513.1|8520.1|8512.1|0
1737594900000|2025-01-23 01:15:00|8521.4|8513.4|8521.4|8513.4|8522.9|8514.9|8519.9|8511.9|0
1737595200000|2025-01-23 01:20:00|8521.1|8513.1|8519.4|8511.4|8521.6|8513.6|8518.6|8510.6|0
1737595500000|2025-01-23 01:25:00|8519.6|8511.6|8518.9|8510.9|8519.6|8511.6|8516.6|8508.6|0
1737595800000|2025-01-23 01:30:00|8519.4|8511.4|8519.4|8511.4|8520.9|8512.9|8518.6|8510.6|0
1737596100000|2025-01-23 01:35:00|8519.6|8511.6|8521.6|8513.6|8522.4|8514.4|8516.9|8508.9|0
1737596400000|2025-01-23 01:40:00|8521.9|8513.9|8521.6|8513.6|8523.1|8515.1|8521.6|8513.6|0
1737596700000|2025-01-23 01:45:00|8521.4|8513.4|8518.1|8510.1|8521.4|8513.4|8517.6|8509.6|0
1737597000000|2025-01-23 01:50:00|8518.4|8510.4|8517.6|8509.6|8518.9|8510.9|8516.4|8508.4|0
1737597300000|2025-01-23 01:55:00|8517.4|8509.4|8515.4|8507.4|8517.4|8509.4|8514.4|8506.4|0
1737597600000|2025-01-23 02:00:00|8515.1|8507.1|8514.1|8506.1|8517.1|8509.1|8513.9|8505.9|0
1737597900000|2025-01-23 02:05:00|8513.9|8505.9|8514.6|8506.6|8515.1|8507.1|8513.9|8505.9|0
1737598200000|2025-01-23 02:10:00|8514.9|8506.9|8514.4|8506.4|8514.9|8506.9|8512.6|8504.6|0
1737598500000|2025-01-23 02:15:00|8514.1|8506.1|8516.9|8508.9|8517.4|8509.4|8514.1|8506.1|0
1737598800000|2025-01-23 02:20:00|8517.1|8509.1|8516.9|8508.9|8518.1|8510.1|8516.9|8508.9|0
1737599100000|2025-01-23 02:25:00|8516.6|8508.6|8516.9|8508.9|8517.4|8509.4|8516.6|8508.6|0
1737599400000|2025-01-23 02:30:00|8517.4|8509.4|8518.4|8510.4|8519.1|8511.1|8517.4|8509.4|0
1737599700000|2025-01-23 02:35:00|8518.6|8510.6|8520.9|8512.9|8520.9|8512.9|8518.4|8510.4|0
1737600000000|2025-01-23 02:40:00|8520.6|8512.6|8521.6|8513.6|8521.6|8513.6|8520.4|8512.4|0
1737600300000|2025-01-23 02:45:00|8522.1|8514.1|8520.1|8512.1|8523.1|8515.1|8520.1|8512.1|0
1737600600000|2025-01-23 02:50:00|8519.9|8511.9|8520.9|8512.9|8520.9|8512.9|8519.9|8511.9|0
1737600900000|2025-01-23 02:55:00|8521.4|8513.4|8520.6|8512.6|8521.4|8513.4|8519.1|8511.1|0
1737601200000|2025-01-23 03:00:00|8520.9|8512.9|8521.4|8513.4|8521.9|8513.9|8520.9|8512.9|0
1737601500000|2025-01-23 03:05:00|8521.1|8513.1|8521.6|8513.6|8521.9|8513.9|8521.1|8513.1|0
1737601800000|2025-01-23 03:10:00|8521.4|8513.4|8519.4|8511.4|8521.9|8513.9|8519.4|8511.4|0
1737602100000|2025-01-23 03:15:00|8518.9|8510.9|8518.9|8510.9|8519.1|8511.1|8517.6|8509.6|0
1737602400000|2025-01-23 03:20:00|8518.6|8510.6|8520.4|8512.4|8520.6|8512.6|8518.6|8510.6|0
1737602700000|2025-01-23 03:25:00|8520.1|8512.1|8521.9|8513.9|8521.9|8513.9|8520.1|8512.1|0
1737603000000|2025-01-23 03:30:00|8521.6|8513.6|8521.9|8513.9|8521.9|8513.9|8520.9|8512.9|0
1737603300000|2025-01-23 03:35:00|8521.6|8513.6|8522.6|8514.6|8522.9|8514.9|8521.6|8513.6|0
1737603600000|2025-01-23 03:40:00|8522.9|8514.9|8522.6|8514.6|8522.9|8514.9|8522.4|8514.4|0
1737603900000|2025-01-23 03:45:00|8522.4|8514.4|8522.4|8514.4|8522.4|8514.4|8521.4|8513.4|0
1737604200000|2025-01-23 03:50:00|8522.9|8514.9|8521.6|8513.6|8522.9|8514.9|8521.6|8513.6|0
1737604500000|2025-01-23 03:55:00|8521.9|8513.9|8521.4|8513.4|8522.1|8514.1|8521.4|8513.4|0
1737604800000|2025-01-23 04:00:00|8521.1|8513.1|8519.4|8511.4|8521.1|8513.1|8519.4|8511.4|0
1737605100000|2025-01-23 04:05:00|8518.9|8510.9|8522.1|8514.1|8522.4|8514.4|8518.9|8510.9|0
1737605400000|2025-01-23 04:10:00|8522.6|8514.6|8522.4|8514.4|8522.6|8514.6|8521.6|8513.6|0
1737605700000|2025-01-23 04:15:00|8523.1|8515.1|8523.1|8515.1|8523.6|8515.6|8522.9|8514.9|0
1737606000000|2025-01-23 04:20:00|8523.4|8515.4|8526.1|8518.1|8526.4|8518.4|8523.4|8515.4|0
1737606300000|2025-01-23 04:25:00|8526.4|8518.4|8524.9|8516.9|8526.9|8518.9|8524.9|8516.9|0
1737606600000|2025-01-23 04:30:00|8524.4|8516.4|8523.1|8515.1|8524.4|8516.4|8523.1|8515.1|0
1737606900000|2025-01-23 04:35:00|8523.4|8515.4|8523.4|8515.4|8523.4|8515.4|8522.4|8514.4|0
1737607200000|2025-01-23 04:40:00|8523.9|8515.9|8523.1|8515.1|8524.1|8516.1|8522.4|8514.4|0
1737607500000|2025-01-23 04:45:00|8523.4|8515.4|8523.1|8515.1|8524.6|8516.6|8522.6|8514.6|0
1737607800000|2025-01-23 04:50:00|8523.4|8515.4|8523.6|8515.6|8524.4|8516.4|8523.1|8515.1|0
1737608100000|2025-01-23 04:55:00|8523.9|8515.9|8524.4|8516.4|8524.4|8516.4|8523.6|8515.6|0
1737608400000|2025-01-23 05:00:00|8523.9|8515.9|8524.9|8516.9|8526.1|8518.1|8523.4|8515.4|0
1737608700000|2025-01-23 05:05:00|8524.6|8516.6|8525.1|8517.1|8525.1|8517.1|8523.1|8515.1|0
1737609000000|2025-01-23 05:10:00|8525.4|8517.4|8525.6|8517.6|8526.1|8518.1|8524.9|8516.9|0
1737609300000|2025-01-23 05:15:00|8526.1|8518.1|8526.1|8518.1|8526.4|8518.4|8525.9|8517.9|0
1737609600000|2025-01-23 05:20:00|8526.4|8518.4|8523.4|8515.4|8526.4|8518.4|8523.1|8515.1|0
1737609900000|2025-01-23 05:25:00|8523.6|8515.6|8522.4|8514.4|8523.6|8515.6|8522.1|8514.1|0
1737610200000|2025-01-23 05:30:00|8521.6|8513.6|8523.6|8515.6|8523.6|8515.6|8521.6|8513.6|0
1737610500000|2025-01-23 05:35:00|8523.4|8515.4|8522.6|8514.6|8523.6|8515.6|8522.4|8514.4|0
1737610800000|2025-01-23 05:40:00|8522.9|8514.9|8522.6|8514.6|8523.6|8515.6|8521.6|8513.6|0
1737611100000|2025-01-23 05:45:00|8522.4|8514.4|8522.6|8514.6|8522.6|8514.6|8522.4|8514.4|0
1737611400000|2025-01-23 05:50:00|8522.4|8514.4|8521.1|8513.1|8522.6|8514.6|8520.4|8512.4|0
1737611700000|2025-01-23 05:55:00|8520.9|8512.9|8520.6|8512.6|8520.9|8512.9|8520.1|8512.1|0
1737612000000|2025-01-23 06:00:00|8520.4|8512.4|8521.1|8513.1|8521.6|8513.6|8520.4|8512.4|0
1737612300000|2025-01-23 06:05:00|8521.6|8513.6|8522.3|8514.3|8523.4|8515.4|8521.6|8513.6|0
1737612600000|2025-01-23 06:10:00|8522.5|8514.5|8521.5|8513.5|8522.5|8514.5|8520.8|8512.8|0
1737612900000|2025-01-23 06:15:00|8521.8|8513.8|8522.3|8514.3|8522.3|8514.3|8521.5|8513.5|0
1737613200000|2025-01-23 06:20:00|8522|8514|8521.3|8513.3|8522.8|8514.8|8520.8|8512.8|0
1737613500000|2025-01-23 06:25:00|8521|8513|8520.3|8512.3|8521.3|8513.3|8519.8|8511.8|0
1737613800000|2025-01-23 06:30:00|8520|8512|8520|8512|8520.8|8512.8|8519.8|8511.8|0
1737614100000|2025-01-23 06:35:00|8519.8|8511.8|8516.5|8508.5|8520|8512|8516.5|8508.5|0
1737614400000|2025-01-23 06:40:00|8516.3|8508.3|8516.3|8508.3|8516.8|8508.8|8515|8507|0
1737614700000|2025-01-23 06:45:00|8515.8|8507.8|8515.8|8507.8|8515.8|8507.8|8514.8|8506.8|0
1737615000000|2025-01-23 06:50:00|8515.5|8507.5|8515.5|8507.5|8517|8509|8515.3|8507.3|0
1737615300000|2025-01-23 06:55:00|8515.8|8507.8|8517.5|8509.5|8519|8511|8515.5|8507.5|0
1737615600000|2025-01-23 07:00:00|8517.8|8509.8|8522.5|8514.5|8524.3|8516.3|8517.8|8509.8|0
1737615900000|2025-01-23 07:05:00|8522.8|8514.8|8522|8514|8523.8|8515.8|8521.3|8513.3|0
1737616200000|2025-01-23 07:10:00|8522.3|8514.3|8524.8|8516.8|8525|8517|8522.3|8514.3|0
1737616500000|2025-01-23 07:15:00|8524.5|8516.5|8519.8|8511.8|8524.8|8516.8|8519.3|8511.3|0
1737616800000|2025-01-23 07:20:00|8520.3|8512.3|8522.3|8514.3|8522.3|8514.3|8519|8511|0
1737617100000|2025-01-23 07:25:00|8522|8514|8522.3|8514.3|8524.3|8516.3|8521.8|8513.8|0
1737617400000|2025-01-23 07:30:00|8523|8515|8521.5|8513.5|8524|8516|8521.3|8513.3|0
1737617700000|2025-01-23 07:35:00|8521.8|8513.8|8523.3|8515.3|8524.3|8516.3|8521.3|8513.3|0
1737618000000|2025-01-23 07:40:00|8523.5|8515.5|8522|8514|8526.3|8518.3|8521.8|8513.8|0
1737618300000|2025-01-23 07:45:00|8522.3|8514.3|8526.3|8518.3|8526.8|8518.8|8521.8|8513.8|0
1737618600000|2025-01-23 07:50:00|8526|8518|8526.3|8518.3|8527.5|8519.5|8523.5|8515.5|0
1737618900000|2025-01-23 07:55:00|8526|8518|8532.3|8524.3|8534.5|8526.5|8524.5|8516.5|0
1737619200000|2025-01-23 08:00:00|8535.5|8527.5|8539.3|8531.3|8545.5|8537.5|8535.5|8527.5|0
1737619500000|2025-01-23 08:05:00|8539.5|8531.5|8542.8|8534.8|8544.3|8536.3|8536|8528|0
1737619800000|2025-01-23 08:10:00|8542|8534|8544.3|8536.3|8549|8541|8541.3|8533.3|0
1737620100000|2025-01-23 08:15:00|8543.8|8535.8|8544.5|8536.5|8545|8537|8540.3|8532.3|0
1737620400000|2025-01-23 08:20:00|8544.8|8536.8|8548.8|8540.8|8549.8|8541.8|8543.8|8535.8|0
1737620700000|2025-01-23 08:25:00|8548.3|8540.3|8553.3|8545.3|8553.8|8545.8|8548.3|8540.3|0
1737621000000|2025-01-23 08:30:00|8553.8|8545.8|8550.8|8542.8|8554.3|8546.3|8550.8|8542.8|0
1737621300000|2025-01-23 08:35:00|8550.5|8542.5|8553.3|8545.3|8553.3|8545.3|8548.8|8540.8|0
1737621600000|2025-01-23 08:40:00|8552.8|8544.8|8546.3|8538.3|8552.8|8544.8|8546.3|8538.3|0
1737621900000|2025-01-23 08:45:00|8546|8538|8546.5|8538.5|8548.8|8540.8|8542.8|8534.8|0
1737622200000|2025-01-23 08:50:00|8546.3|8538.3|8542.3|8534.3|8547.3|8539.3|8538.8|8530.8|0
1737622500000|2025-01-23 08:55:00|8542|8534|8539.3|8531.3|8545|8537|8539.3|8531.3|0
1737622800000|2025-01-23 09:00:00|8539.5|8531.5|8543.3|8535.3|8544.3|8536.3|8538.8|8530.8|0
1737623100000|2025-01-23 09:05:00|8543|8535|8542.8|8534.8|8549|8541|8542.3|8534.3|0
1737623400000|2025-01-23 09:10:00|8542.3|8534.3|8544.3|8536.3|8544.8|8536.8|8540.3|8532.3|0
1737623700000|2025-01-23 09:15:00|8544|8536|8541.5|8533.5|8546|8538|8541.3|8533.3|0
1737624000000|2025-01-23 09:20:00|8541.8|8533.8|8537.3|8529.3|8542.3|8534.3|8536.3|8528.3|0
1737624300000|2025-01-23 09:25:00|8537|8529|8540.3|8532.3|8542|8534|8536|8528|0
1737624600000|2025-01-23 09:30:00|8540.8|8532.8|8536|8528|8541.3|8533.3|8535.3|8527.3|0
1737624900000|2025-01-23 09:35:00|8535.8|8527.8|8533.8|8525.8|8538|8530|8533|8525|0
1737625200000|2025-01-23 09:40:00|8533.5|8525.5|8535.5|8527.5|8536.8|8528.8|8532.8|8524.8|0
1737625500000|2025-01-23 09:45:00|8535.3|8527.3|8534.5|8526.5|8537.3|8529.3|8533.8|8525.8|0
1737625800000|2025-01-23 09:50:00|8534|8526|8536.8|8528.8|8539.3|8531.3|8533.3|8525.3|0
1737626100000|2025-01-23 09:55:00|8536.3|8528.3|8534.5|8526.5|8537.5|8529.5|8534.3|8526.3|0
1737626400000|2025-01-23 10:00:00|8534.3|8526.3|8535.5|8527.5|8535.5|8527.5|8531.5|8523.5|0
1737626700000|2025-01-23 10:05:00|8535.3|8527.3|8533|8525|8536.3|8528.3|8532.3|8524.3|0
1737627000000|2025-01-23 10:10:00|8533.3|8525.3|8538.8|8530.8|8539.3|8531.3|8533.3|8525.3|0
1737627300000|2025-01-23 10:15:00|8538.5|8530.5|8540|8532|8540.3|8532.3|8536.8|8528.8|0
1737627600000|2025-01-23 10:20:00|8539.8|8531.8|8544.8|8536.8|8544.8|8536.8|8538.8|8530.8|0
1737627900000|2025-01-23 10:25:00|8544.3|8536.3|8544.3|8536.3|8546.5|8538.5|8543.3|8535.3|0
1737628200000|2025-01-23 10:30:00|8544.8|8536.8|8542.8|8534.8|8545.8|8537.8|8542.3|8534.3|0
1737628500000|2025-01-23 10:35:00|8543.8|8535.8|8541|8533|8543.8|8535.8|8537|8529|0
1737628800000|2025-01-23 10:40:00|8540.8|8532.8|8542.3|8534.3|8542.3|8534.3|8540|8532|0
1737629100000|2025-01-23 10:45:00|8542.5|8534.5|8541.3|8533.3|8543.3|8535.3|8541.3|8533.3|0
1737629400000|2025-01-23 10:50:00|8541|8533|8540.3|8532.3|8541.8|8533.8|8539.3|8531.3|0
1737629700000|2025-01-23 10:55:00|8540|8532|8540.5|8532.5|8541.3|8533.3|8538.3|8530.3|0
1737630000000|2025-01-23 11:00:00|8540.3|8532.3|8543.3|8535.3|8543.8|8535.8|8540|8532|0
1737630300000|2025-01-23 11:05:00|8542.8|8534.8|8542.8|8534.8|8545|8537|8542.3|8534.3|0
1737630600000|2025-01-23 11:10:00|8542.3|8534.3|8542|8534|8542.5|8534.5|8540.8|8532.8|0
1737630900000|2025-01-23 11:15:00|8542.3|8534.3|8538.8|8530.8|8543|8535|8538.5|8530.5|0
1737631200000|2025-01-23 11:20:00|8538.5|8530.5|8539.3|8531.3|8539.5|8531.5|8536.8|8528.8|0
1737631500000|2025-01-23 11:25:00|8539|8531|8540.3|8532.3|8540.5|8532.5|8536.8|8528.8|0
1737631800000|2025-01-23 11:30:00|8540.8|8532.8|8538.8|8530.8|8540.8|8532.8|8537.3|8529.3|0
1737632100000|2025-01-23 11:35:00|8539.3|8531.3|8542.3|8534.3|8542.8|8534.8|8539.3|8531.3|0
1737632400000|2025-01-23 11:40:00|8541.8|8533.8|8539.3|8531.3|8541.8|8533.8|8538.3|8530.3|0
1737632700000|2025-01-23 11:45:00|8539|8531|8543|8535|8543|8535|8538|8530|0
1737633000000|2025-01-23 11:50:00|8542.8|8534.8|8546.3|8538.3|8547.8|8539.8|8541.8|8533.8|0
1737633300000|2025-01-23 11:55:00|8546|8538|8542|8534|8547.3|8539.3|8542|8534|0
1737633600000|2025-01-23 12:00:00|8541|8533|8538.3|8530.3|8543.8|8535.8|8538.3|8530.3|0
1737633900000|2025-01-23 12:05:00|8538.5|8530.5|8538.3|8530.3|8540.3|8532.3|8536.8|8528.8|0
1737634200000|2025-01-23 12:10:00|8538.8|8530.8|8539.8|8531.8|8540.8|8532.8|8538.8|8530.8|0
1737634500000|2025-01-23 12:15:00|8540|8532|8542.3|8534.3|8543.3|8535.3|8538.3|8530.3|0
1737634800000|2025-01-23 12:20:00|8542|8534|8545.3|8537.3|8545.5|8537.5|8542|8534|0
1737635100000|2025-01-23 12:25:00|8544.8|8536.8|8546.3|8538.3|8547.3|8539.3|8544.8|8536.8|0
1737635400000|2025-01-23 12:30:00|8545.8|8537.8|8551.8|8543.8|8551.8|8543.8|8545.8|8537.8|0
1737635700000|2025-01-23 12:35:00|8551.5|8543.5|8550.3|8542.3|8551.8|8543.8|8549.3|8541.3|0
1737636000000|2025-01-23 12:40:00|8550.5|8542.5|8553.8|8545.8|8553.8|8545.8|8550.3|8542.3|0
1737636300000|2025-01-23 12:45:00|8553.5|8545.5|8554.8|8546.8|8555.8|8547.8|8551.5|8543.5|0
1737636600000|2025-01-23 12:50:00|8554.5|8546.5|8558.8|8550.8|8559.8|8551.8|8554.3|8546.3|0
1737636900000|2025-01-23 12:55:00|8558.3|8550.3|8558|8550|8558.8|8550.8|8557|8549|0
1737637200000|2025-01-23 13:00:00|8557.8|8549.8|8558.8|8550.8|8562.8|8554.8|8557.8|8549.8|0
1737637500000|2025-01-23 13:05:00|8558.5|8550.5|8557.3|8549.3|8560.3|8552.3|8557.3|8549.3|0
1737637800000|2025-01-23 13:10:00|8556.8|8548.8|8554|8546|8558.8|8550.8|8553.8|8545.8|0
1737638100000|2025-01-23 13:15:00|8553.8|8545.8|8551.5|8543.5|8554.8|8546.8|8550.8|8542.8|0
1737638400000|2025-01-23 13:20:00|8551.8|8543.8|8552.5|8544.5|8552.8|8544.8|8549.8|8541.8|0
1737638700000|2025-01-23 13:25:00|8552.8|8544.8|8554|8546|8555.3|8547.3|8552.3|8544.3|0
1737639000000|2025-01-23 13:30:00|8554.3|8546.3|8560|8552|8560|8552|8553.8|8545.8|0
1737639300000|2025-01-23 13:35:00|8559.8|8551.8|8561.8|8553.8|8564.3|8556.3|8559|8551|0
1737639600000|2025-01-23 13:40:00|8562|8554|8555.8|8547.8|8562.3|8554.3|8555.8|8547.8|0
1737639900000|2025-01-23 13:45:00|8555.3|8547.3|8554.3|8546.3|8557|8549|8553.8|8545.8|0
1737640200000|2025-01-23 13:50:00|8554.5|8546.5|8550.8|8542.8|8554.5|8546.5|8550|8542|0
1737640500000|2025-01-23 13:55:00|8551|8543|8551.8|8543.8|8553.5|8545.5|8550|8542|0
1737640800000|2025-01-23 14:00:00|8552.3|8544.3|8555.5|8547.5|8556.3|8548.3|8551.3|8543.3|0
1737641100000|2025-01-23 14:05:00|8555.3|8547.3|8558.8|8550.8|8560|8552|8554.3|8546.3|0
1737641400000|2025-01-23 14:10:00|8558.3|8550.3|8554.8|8546.8|8558.3|8550.3|8552.3|8544.3|0
1737641700000|2025-01-23 14:15:00|8554.3|8546.3|8554|8546|8557.3|8549.3|8553.5|8545.5|0
1737642000000|2025-01-23 14:20:00|8553.8|8545.8|8556|8548|8558.8|8550.8|8553.8|8545.8|0
1737642300000|2025-01-23 14:25:00|8556.3|8548.3|8560.3|8552.3|8561.3|8553.3|8554.5|8546.5|0
1737642600000|2025-01-23 14:30:00|8559.8|8551.8|8562.8|8554.8|8566|8558|8557.8|8549.8|0
1737642900000|2025-01-23 14:35:00|8561.8|8553.8|8558.5|8550.5|8562.5|8554.5|8558.3|8550.3|0
1737643200000|2025-01-23 14:40:00|8558.8|8550.8|8554.8|8546.8|8562.3|8554.3|8552.5|8544.5|0
1737643500000|2025-01-23 14:45:00|8555.3|8547.3|8558.3|8550.3|8561.3|8553.3|8554.8|8546.8|0
1737643800000|2025-01-23 14:50:00|8559.3|8551.3|8560.5|8552.5|8561.8|8553.8|8556.3|8548.3|0
1737644100000|2025-01-23 14:55:00|8560.3|8552.3|8561.8|8553.8|8562|8554|8558.8|8550.8|0
1737644400000|2025-01-23 15:00:00|8562.8|8554.8|8566.8|8558.8|8566.8|8558.8|8558.8|8550.8|0
1737644700000|2025-01-23 15:05:00|8566.3|8558.3|8563.3|8555.3|8566.8|8558.8|8563.3|8555.3|0
1737645000000|2025-01-23 15:10:00|8563.8|8555.8|8569.8|8561.8|8570.5|8562.5|8563.8|8555.8|0
1737645300000|2025-01-23 15:15:00|8569.5|8561.5|8573.3|8565.3|8574.8|8566.8|8569.3|8561.3|0
1737645600000|2025-01-23 15:20:00|8572.8|8564.8|8567.8|8559.8|8573|8565|8565.8|8557.8|0
1737645900000|2025-01-23 15:25:00|8567.5|8559.5|8565.3|8557.3|8568.8|8560.8|8565|8557|0
1737646200000|2025-01-23 15:30:00|8564.8|8556.8|8559.8|8551.8|8564.8|8556.8|8558.8|8550.8|0
1737646500000|2025-01-23 15:35:00|8559.3|8551.3|8562.3|8554.3|8562.3|8554.3|8557.8|8549.8|0
1737646800000|2025-01-23 15:40:00|8561.8|8553.8|8563|8555|8564.5|8556.5|8560.5|8552.5|0
1737647100000|2025-01-23 15:45:00|8562.8|8554.8|8560.3|8552.3|8563|8555|8558.3|8550.3|0
1737647400000|2025-01-23 15:50:00|8560|8552|8563|8555|8563.3|8555.3|8558.8|8550.8|0
1737647700000|2025-01-23 15:55:00|8563.3|8555.3|8561|8553|8564.3|8556.3|8561|8553|0
1737648000000|2025-01-23 16:00:00|8561.3|8553.3|8562.3|8554.3|8564.5|8556.5|8559.8|8551.8|0
1737648300000|2025-01-23 16:05:00|8562|8554|8568|8560|8569|8561|8560.5|8552.5|0
1737648600000|2025-01-23 16:10:00|8567.8|8559.8|8565.3|8557.3|8569.3|8561.3|8561.8|8553.8|0
1737648900000|2025-01-23 16:15:00|8565.5|8557.5|8562.8|8554.8|8565.8|8557.8|8561.3|8553.3|0
1737649200000|2025-01-23 16:20:00|8562.5|8554.5|8562.3|8554.3|8564|8556|8560.8|8552.8|0
1737649500000|2025-01-23 16:25:00|8562|8554|8571.3|8563.3|8573|8565|8558|8550|0
1737649800000|2025-01-23 16:30:00|8572|8564|8566.3|8558.3|8572.8|8564.8|8564.3|8556.3|0
1737650100000|2025-01-23 16:35:00|8565.8|8557.8|8568.3|8560.3|8569|8561|8564.3|8556.3|0
1737650400000|2025-01-23 16:40:00|8568.5|8560.5|8564.5|8556.5|8570.3|8562.3|8563.8|8555.8|0
1737650700000|2025-01-23 16:45:00|8564.8|8556.8|8568.8|8560.8|8569.8|8561.8|8564.5|8556.5|0
1737651000000|2025-01-23 16:50:00|8568.5|8560.5|8564.8|8556.8|8569.3|8561.3|8564.8|8556.8|0
1737651300000|2025-01-23 16:55:00|8565.3|8557.3|8566.3|8558.3|8568.5|8560.5|8564|8556|0
1737651600000|2025-01-23 17:00:00|8566|8558|8569.3|8561.3|8570.3|8562.3|8565.8|8557.8|0
1737651900000|2025-01-23 17:05:00|8569|8561|8565.8|8557.8|8569.3|8561.3|8565.8|8557.8|0
1737652200000|2025-01-23 17:10:00|8565.5|8557.5|8567|8559|8567.5|8559.5|8563.8|8555.8|0
1737652500000|2025-01-23 17:15:00|8566.8|8558.8|8565.3|8557.3|8568.3|8560.3|8564.8|8556.8|0
1737652800000|2025-01-23 17:20:00|8565|8557|8563.3|8555.3|8565|8557|8561.3|8553.3|0
1737653100000|2025-01-23 17:25:00|8563.8|8555.8|8564.8|8556.8|8564.8|8556.8|8561.3|8553.3|0
1737653400000|2025-01-23 17:30:00|8564.5|8556.5|8562|8554|8564.5|8556.5|8561.8|8553.8|0
1737653700000|2025-01-23 17:35:00|8561.8|8553.8|8561.3|8553.3|8563.3|8555.3|8561.3|8553.3|0
1737654000000|2025-01-23 17:40:00|8561.5|8553.5|8561.5|8553.5|8562.8|8554.8|8559.8|8551.8|0
1737654300000|2025-01-23 17:45:00|8561.3|8553.3|8557.3|8549.3|8561.8|8553.8|8556.8|8548.8|0
1737654600000|2025-01-23 17:50:00|8557|8549|8556.3|8548.3|8559|8551|8556.3|8548.3|0
1737654900000|2025-01-23 17:55:00|8556.5|8548.5|8557.8|8549.8|8558|8550|8556|8548|0
1737655200000|2025-01-23 18:00:00|8558.3|8550.3|8558.8|8550.8|8560|8552|8558.3|8550.3|0
1737655500000|2025-01-23 18:05:00|8559|8551|8562.3|8554.3|8562.3|8554.3|8557.8|8549.8|0
1737655800000|2025-01-23 18:10:00|8562|8554|8560.8|8552.8|8562|8554|8560.3|8552.3|0
1737656100000|2025-01-23 18:15:00|8561|8553|8558.8|8550.8|8561.3|8553.3|8558.3|8550.3|0
1737656400000|2025-01-23 18:20:00|8558.3|8550.3|8556.3|8548.3|8559|8551|8555.3|8547.3|0
1737656700000|2025-01-23 18:25:00|8555.8|8547.8|8557.3|8549.3|8557.8|8549.8|8555.3|8547.3|0
1737657000000|2025-01-23 18:30:00|8557.8|8549.8|8558.8|8550.8|8559.3|8551.3|8557.3|8549.3|0
1737657300000|2025-01-23 18:35:00|8558.3|8550.3|8555.8|8547.8|8558.5|8550.5|8555.8|8547.8|0
1737657600000|2025-01-23 18:40:00|8556.3|8548.3|8557.8|8549.8|8558.5|8550.5|8556|8548|0
1737657900000|2025-01-23 18:45:00|8558|8550|8557.8|8549.8|8558|8550|8556.3|8548.3|0
1737658200000|2025-01-23 18:50:00|8558|8550|8558.3|8550.3|8559.3|8551.3|8557|8549|0
1737658500000|2025-01-23 18:55:00|8557.8|8549.8|8558.8|8550.8|8559.5|8551.5|8557.8|8549.8|0
1737658800000|2025-01-23 19:00:00|8558|8550|8559.3|8551.3|8560.3|8552.3|8557.3|8549.3|0
1737659100000|2025-01-23 19:05:00|8558.8|8550.8|8561.8|8553.8|8561.8|8553.8|8558.3|8550.3|0
1737659400000|2025-01-23 19:10:00|8562.3|8554.3|8562.3|8554.3|8562.8|8554.8|8560|8552|0
1737659700000|2025-01-23 19:15:00|8562|8554|8555.3|8547.3|8562.3|8554.3|8555.3|8547.3|0
1737660000000|2025-01-23 19:20:00|8555.5|8547.5|8560.8|8552.8|8560.8|8552.8|8555|8547|0
1737660300000|2025-01-23 19:25:00|8560.5|8552.5|8559.5|8551.5|8560.5|8552.5|8558|8550|0
1737660600000|2025-01-23 19:30:00|8559.8|8551.8|8560.5|8552.5|8562.3|8554.3|8559.3|8551.3|0
1737660900000|2025-01-23 19:35:00|8560.3|8552.3|8559.5|8551.5|8561.3|8553.3|8558.3|8550.3|0
1737661200000|2025-01-23 19:40:00|8559.3|8551.3|8560|8552|8560.5|8552.5|8559.3|8551.3|0
1737661500000|2025-01-23 19:45:00|8560.5|8552.5|8560.5|8552.5|8561.5|8553.5|8559.5|8551.5|0
1737661800000|2025-01-23 19:50:00|8560.3|8552.3|8559.3|8551.3|8561.3|8553.3|8558.8|8550.8|0
1737662100000|2025-01-23 19:55:00|8559.5|8551.5|8559|8551|8560|8552|8558.8|8550.8|0
1737662400000|2025-01-23 20:00:00|8558.8|8550.8|8562.3|8554.3|8562.5|8554.5|8558.3|8550.3|0
1737662700000|2025-01-23 20:05:00|8562|8554|8561.3|8553.3|8563.5|8555.5|8561.3|8553.3|0
1737663000000|2025-01-23 20:10:00|8561.5|8553.5|8561|8553|8561.8|8553.8|8560.8|8552.8|0
1737663300000|2025-01-23 20:15:00|8561.3|8553.3|8563|8555|8563|8555|8560.3|8552.3|0
1737663600000|2025-01-23 20:20:00|8562.8|8554.8|8561.8|8553.8|8563.8|8555.8|8561.8|8553.8|0
1737663900000|2025-01-23 20:25:00|8562.3|8554.3|8559|8551|8562.3|8554.3|8559|8551|0
1737664200000|2025-01-23 20:30:00|8558.8|8550.8|8557.5|8549.5|8559.3|8551.3|8556.3|8548.3|0
1737664500000|2025-01-23 20:35:00|8557.3|8549.3|8556.3|8548.3|8558.5|8550.5|8556.3|8548.3|0
1737664800000|2025-01-23 20:40:00|8557.3|8549.3|8559.8|8551.8|8561|8553|8556.8|8548.8|0
1737665100000|2025-01-23 20:45:00|8560.5|8552.5|8562.3|8554.3|8562.5|8554.5|8559.5|8551.5|0
1737665400000|2025-01-23 20:50:00|8562.8|8554.8|8564.3|8556.3|8564.3|8556.3|8561.8|8553.8|0
1737665700000|2025-01-23 20:55:00|8563.5|8555.5|8568.1|8560.1|8569|8561|8562|8554|0
1737666000000|2025-01-23 21:00:00|8568.3|8560.3|8566.5|8558.5|8568.8|8560.8|8566|8558|0
1737666300000|2025-01-23 21:05:00|8566.6|8558.6|8565.8|8557.8|8566.6|8558.6|8565.8|8557.8|0
1737666600000|2025-01-23 21:10:00|8565.9|8557.9|8565.9|8557.9|8566.9|8558.9|8565.8|8557.8|0
1737666900000|2025-01-23 21:15:00|8565.8|8557.8|8565.1|8557.1|8565.8|8557.8|8564.7|8556.7|0
1737667200000|2025-01-23 21:20:00|8565|8557|8564.5|8556.5|8565|8557|8564.4|8556.4|0
1737667500000|2025-01-23 21:25:00|8564.4|8556.4|8564.9|8556.9|8565|8557|8564.4|8556.4|0
1737667800000|2025-01-23 21:30:00|8564.4|8556.4|8564.3|8556.3|8564.4|8556.4|8563.7|8555.7|0
1737668100000|2025-01-23 21:35:00|8564.2|8556.2|8564|8556|8564.3|8556.3|8563.8|8555.8|0
1737668400000|2025-01-23 21:40:00|8564.1|8556.1|8563.8|8555.8|8564.2|8556.2|8563.8|8555.8|0
1737668700000|2025-01-23 21:45:00|8564.5|8556.5|8564.9|8556.9|8565.1|8557.1|8564.5|8556.5|0
1737669000000|2025-01-23 21:50:00|8564.8|8556.8|8565.6|8557.6|8565.6|8557.6|8564.5|8556.5|0
1737669300000|2025-01-23 21:55:00|8565.4|8557.4|8565.4|8557.4|8566|8558|8565.1|8557.1|0
1737669600000|2025-01-23 22:00:00|8565.5|8557.5|8565.6|8557.6|8565.8|8557.8|8565.3|8557.3|0
1737669900000|2025-01-23 22:05:00|8565.5|8557.5|8565.5|8557.5|8566.2|8558.2|8565.4|8557.4|0
1737670200000|2025-01-23 22:10:00|8565.6|8557.6|8566|8558|8566|8558|8565.6|8557.6|0
1737670500000|2025-01-23 22:15:00|8565.9|8557.9|8565.6|8557.6|8565.9|8557.9|8565.6|8557.6|0
1737670800000|2025-01-23 22:20:00|8565.5|8557.5|8565.7|8557.7|8565.7|8557.7|8565.5|8557.5|0
1737671100000|2025-01-23 22:25:00|8565.8|8557.8|8565.7|8557.7|8565.8|8557.8|8565.7|8557.7|0
1737671400000|2025-01-23 22:30:00|8565.6|8557.6|8565.8|8557.8|8565.8|8557.8|8565.6|8557.6|0
1737672000000|2025-01-23 22:40:00|8565.7|8557.7|8565.8|8557.8|8565.8|8557.8|8565.7|8557.7|0
1737672600000|2025-01-23 22:50:00|8565.7|8557.7|8565.7|8557.7|8565.7|8557.7|8565.7|8557.7|0
1737672900000|2025-01-23 22:55:00|8565.6|8557.6|8565.5|8557.5|8565.6|8557.6|8565.4|8557.4|0
1737673200000|2025-01-23 23:00:00|8565.2|8557.2|8563.2|8555.2|8565.2|8557.2|8563.1|8555.1|0
1737673500000|2025-01-23 23:05:00|8563.1|8555.1|8563.2|8555.2|8564.4|8556.4|8563.1|8555.1|0
1737673800000|2025-01-23 23:10:00|8563.3|8555.3|8563.4|8555.4|8564|8556|8563.2|8555.2|0
1737674100000|2025-01-23 23:15:00|8563.3|8555.3|8563.2|8555.2|8563.4|8555.4|8563.1|8555.1|0
1737674400000|2025-01-23 23:20:00|8563.3|8555.3|8563.8|8555.8|8564|8556|8563.3|8555.3|0
1737674700000|2025-01-23 23:25:00|8563.6|8555.6|8563.6|8555.6|8563.8|8555.8|8563.4|8555.4|0
1737675000000|2025-01-23 23:30:00|8563.7|8555.7|8564.5|8556.5|8564.7|8556.7|8563.6|8555.6|0
1737675300000|2025-01-23 23:35:00|8564.6|8556.6|8564.7|8556.7|8564.9|8556.9|8564.6|8556.6|0
1737675600000|2025-01-23 23:40:00|8564.6|8556.6|8564.5|8556.5|8564.6|8556.6|8564.4|8556.4|0
1737675900000|2025-01-23 23:45:00|8564.6|8556.6|8565.4|8557.4|8565.6|8557.6|8563.8|8555.8|0
1737676200000|2025-01-23 23:50:00|8565.3|8557.3|8565.7|8557.7|8565.9|8557.9|8565.2|8557.2|0
1737676500000|2025-01-23 23:55:00|8565.8|8557.8|8566.1|8558.1|8566.4|8558.4|8565.7|8557.7|0
1737676800000|2025-01-24 00:00:00|8566.3|8558.3|8565.9|8557.9|8566.4|8558.4|8565.7|8557.7|0
1737677100000|2025-01-24 00:05:00|8566|8558|8565.6|8557.6|8566.3|8558.3|8565.6|8557.6|0
1737677400000|2025-01-24 00:10:00|8565.7|8557.7|8564.1|8556.1|8565.8|8557.8|8564.1|8556.1|0
1737677700000|2025-01-24 00:15:00|8564.3|8556.3|8567.7|8559.7|8568.5|8560.5|8564.3|8556.3|0
1737678000000|2025-01-24 00:20:00|8567.4|8559.4|8567.2|8559.2|8568.1|8560.1|8566.7|8558.7|0
1737678300000|2025-01-24 00:25:00|8567.5|8559.5|8566.4|8558.4|8567.5|8559.5|8566.4|8558.4|0
1737678600000|2025-01-24 00:30:00|8566.5|8558.5|8566.7|8558.7|8566.8|8558.8|8566|8558|0
1737678900000|2025-01-24 00:35:00|8566.6|8558.6|8567.3|8559.3|8567.4|8559.4|8566.5|8558.5|0
1737679200000|2025-01-24 00:40:00|8567.4|8559.4|8567.5|8559.5|8568.1|8560.1|8567.3|8559.3|0
1737679500000|2025-01-24 00:45:00|8567.2|8559.2|8566.4|8558.4|8567.2|8559.2|8565.8|8557.8|0
1737679800000|2025-01-24 00:50:00|8566.5|8558.5|8566.1|8558.1|8566.5|8558.5|8565.9|8557.9|0
1737680100000|2025-01-24 00:55:00|8566.2|8558.2|8566.9|8558.9|8567.3|8559.3|8565.2|8557.2|0
1737680400000|2025-01-24 01:00:00|8567.3|8559.3|8566.2|8558.2|8568|8560|8566.2|8558.2|0
1737680700000|2025-01-24 01:05:00|8566.5|8558.5|8567.5|8559.5|8568|8560|8565.7|8557.7|0
1737681000000|2025-01-24 01:10:00|8566.7|8558.7|8570.5|8562.5|8570.5|8562.5|8566.5|8558.5|0
1737681300000|2025-01-24 01:15:00|8570.2|8562.2|8572.2|8564.2|8572.5|8564.5|8570.2|8562.2|0
1737681600000|2025-01-24 01:20:00|8571.7|8563.7|8571.2|8563.2|8572.5|8564.5|8571.2|8563.2|0
1737681900000|2025-01-24 01:25:00|8571.5|8563.5|8569.7|8561.7|8571.5|8563.5|8569.7|8561.7|0
1737682200000|2025-01-24 01:30:00|8570.2|8562.2|8570.2|8562.2|8571.2|8563.2|8569.5|8561.5|0
1737682500000|2025-01-24 01:35:00|8570.5|8562.5|8570|8562|8570.5|8562.5|8569|8561|0
1737682800000|2025-01-24 01:40:00|8569.7|8561.7|8569.5|8561.5|8570.5|8562.5|8569.2|8561.2|0
1737683100000|2025-01-24 01:45:00|8569.7|8561.7|8570|8562|8570.7|8562.7|8569.5|8561.5|0
1737683400000|2025-01-24 01:50:00|8569.7|8561.7|8568.2|8560.2|8569.7|8561.7|8568.2|8560.2|0
1737683700000|2025-01-24 01:55:00|8568.5|8560.5|8571|8563|8571|8563|8568.5|8560.5|0
1737684000000|2025-01-24 02:00:00|8571.2|8563.2|8572.5|8564.5|8572.5|8564.5|8570.7|8562.7|0
1737684300000|2025-01-24 02:05:00|8572.2|8564.2|8573|8565|8573.7|8565.7|8572.2|8564.2|0
1737684600000|2025-01-24 02:10:00|8572.5|8564.5|8577.5|8569.5|8577.7|8569.7|8572.2|8564.2|0
1737684900000|2025-01-24 02:15:00|8577.2|8569.2|8578.5|8570.5|8579.5|8571.5|8576.7|8568.7|0
1737685200000|2025-01-24 02:20:00|8578.7|8570.7|8574.2|8566.2|8578.7|8570.7|8574|8566|0
1737685500000|2025-01-24 02:25:00|8574|8566|8576.5|8568.5|8576.7|8568.7|8573.7|8565.7|0
1737685800000|2025-01-24 02:30:00|8576|8568|8579.7|8571.7|8580.2|8572.2|8576|8568|0
1737686100000|2025-01-24 02:35:00|8579.5|8571.5|8578.7|8570.7|8580.5|8572.5|8578.5|8570.5|0
1737686400000|2025-01-24 02:40:00|8578.5|8570.5|8579.5|8571.5|8580.2|8572.2|8578.2|8570.2|0
1737686700000|2025-01-24 02:45:00|8579.2|8571.2|8579|8571|8580|8572|8577.5|8569.5|0
1737687000000|2025-01-24 02:50:00|8579.2|8571.2|8579.7|8571.7|8580.2|8572.2|8578.7|8570.7|0
1737687300000|2025-01-24 02:55:00|8580|8572|8580|8572|8580.2|8572.2|8578.5|8570.5|0
1737687600000|2025-01-24 03:00:00|8579.7|8571.7|8580|8572|8580.7|8572.7|8578.5|8570.5|0
1737687900000|2025-01-24 03:05:00|8580.2|8572.2|8579.7|8571.7|8580.5|8572.5|8578.2|8570.2|0
1737688200000|2025-01-24 03:10:00|8579|8571|8576.5|8568.5|8579|8571|8576.2|8568.2|0
1737688500000|2025-01-24 03:15:00|8576.2|8568.2|8576.5|8568.5|8577|8569|8576|8568|0
1737688800000|2025-01-24 03:20:00|8577|8569|8575.7|8567.7|8577.7|8569.7|8575.7|8567.7|0
1737689100000|2025-01-24 03:25:00|8575.2|8567.2|8574.2|8566.2|8576.2|8568.2|8574.2|8566.2|0
1737689400000|2025-01-24 03:30:00|8574|8566|8575.2|8567.2|8576.5|8568.5|8574|8566|0
1737689700000|2025-01-24 03:35:00|8575|8567|8576.2|8568.2|8576.2|8568.2|8574.5|8566.5|0
1737690000000|2025-01-24 03:40:00|8576|8568|8577|8569|8577|8569|8574.5|8566.5|0
1737690300000|2025-01-24 03:45:00|8576.7|8568.7|8576.7|8568.7|8577.7|8569.7|8576.2|8568.2|0
1737690600000|2025-01-24 03:50:00|8576.5|8568.5|8578|8570|8578.7|8570.7|8576|8568|0
1737690900000|2025-01-24 03:55:00|8577.7|8569.7|8578.2|8570.2|8578.7|8570.7|8577.5|8569.5|0
1737691200000|2025-01-24 04:00:00|8578|8570|8577.7|8569.7|8578.5|8570.5|8577.5|8569.5|0
1737691500000|2025-01-24 04:05:00|8577.5|8569.5|8577.2|8569.2|8578.2|8570.2|8576.7|8568.7|0
1737691800000|2025-01-24 04:10:00|8577.5|8569.5|8577.5|8569.5|8578.2|8570.2|8577.2|8569.2|0
1737692100000|2025-01-24 04:15:00|8577.7|8569.7|8575.5|8567.5|8577.7|8569.7|8574.7|8566.7|0
1737692400000|2025-01-24 04:20:00|8575.2|8567.2|8574.5|8566.5|8575.5|8567.5|8574.2|8566.2|0
1737692700000|2025-01-24 04:25:00|8574.7|8566.7|8574.2|8566.2|8574.7|8566.7|8573.7|8565.7|0
1737693000000|2025-01-24 04:30:00|8574|8566|8576.2|8568.2|8576.2|8568.2|8574|8566|0
1737693300000|2025-01-24 04:35:00|8577|8569|8577|8569|8577.2|8569.2|8576.5|8568.5|0
1737693600000|2025-01-24 04:40:00|8577.2|8569.2|8577.5|8569.5|8577.7|8569.7|8576.7|8568.7|0
1737693900000|2025-01-24 04:45:00|8578|8570|8577.7|8569.7|8578|8570|8577.7|8569.7|0
1737694200000|2025-01-24 04:50:00|8578|8570|8576.7|8568.7|8578.2|8570.2|8576.7|8568.7|0
1737694500000|2025-01-24 04:55:00|8577|8569|8576.7|8568.7|8578.2|8570.2|8576.7|8568.7|0
1737694800000|2025-01-24 05:00:00|8576.5|8568.5|8579|8571|8579.2|8571.2|8576.2|8568.2|0
1737695100000|2025-01-24 05:05:00|8579.5|8571.5|8580|8572|8580|8572|8579|8571|0
1737695400000|2025-01-24 05:10:00|8579.7|8571.7|8579.7|8571.7|8580|8572|8578.7|8570.7|0
1737695700000|2025-01-24 05:15:00|8580|8572|8580|8572|8580|8572|8579.7|8571.7|0
1737696000000|2025-01-24 05:20:00|8580.2|8572.2|8580|8572|8580.5|8572.5|8579.7|8571.7|0
1737696300000|2025-01-24 05:25:00|8579.7|8571.7|8579|8571|8580|8572|8578.5|8570.5|0
1737696600000|2025-01-24 05:30:00|8578.7|8570.7|8579.7|8571.7|8580|8572|8578|8570|0
1737696900000|2025-01-24 05:35:00|8580|8572|8580|8572|8580.2|8572.2|8579.7|8571.7|0
1737697200000|2025-01-24 05:40:00|8579.7|8571.7|8580.2|8572.2|8580.7|8572.7|8579.5|8571.5|0
1737697500000|2025-01-24 05:45:00|8580.7|8572.7|8580.5|8572.5|8581.5|8573.5|8580.5|8572.5|0
1737697800000|2025-01-24 05:50:00|8580|8572|8578|8570|8580.5|8572.5|8577.5|8569.5|0
1737698100000|2025-01-24 05:55:00|8577.7|8569.7|8578.2|8570.2|8578.2|8570.2|8577.5|8569.5|0
1737698400000|2025-01-24 06:00:00|8578.5|8570.5|8578.2|8570.2|8578.5|8570.5|8577.2|8569.2|0
1737698700000|2025-01-24 06:05:00|8578|8570|8576.7|8568.7|8578.5|8570.5|8576.5|8568.5|0
1737699000000|2025-01-24 06:10:00|8576.5|8568.5|8578.7|8570.7|8578.7|8570.7|8575.2|8567.2|0
1737699300000|2025-01-24 06:15:00|8578.5|8570.5|8580.5|8572.5|8580.5|8572.5|8577.5|8569.5|0
1737699600000|2025-01-24 06:20:00|8580.2|8572.2|8579.7|8571.7|8581|8573|8579|8571|0
1737699900000|2025-01-24 06:25:00|8580|8572|8578.7|8570.7|8580.7|8572.7|8577|8569|0
1737700200000|2025-01-24 06:30:00|8578.5|8570.5|8580.2|8572.2|8580.5|8572.5|8578.5|8570.5|0
1737700500000|2025-01-24 06:35:00|8580|8572|8578.7|8570.7|8580|8572|8577.5|8569.5|0
1737700800000|2025-01-24 06:40:00|8578.5|8570.5|8577.5|8569.5|8578.7|8570.7|8577|8569|0
1737701100000|2025-01-24 06:45:00|8578|8570|8578|8570|8579.5|8571.5|8577.2|8569.2|0
1737701400000|2025-01-24 06:50:00|8578.2|8570.2|8579.5|8571.5|8579.5|8571.5|8578|8570|0
1737701700000|2025-01-24 06:55:00|8579.7|8571.7|8577.7|8569.7|8579.7|8571.7|8577|8569|0
1737702000000|2025-01-24 07:00:00|8578.5|8570.5|8578.7|8570.7|8580.7|8572.7|8576.2|8568.2|0
1737702300000|2025-01-24 07:05:00|8578.5|8570.5|8581|8573|8581.2|8573.2|8578.5|8570.5|0
1737702600000|2025-01-24 07:10:00|8581.2|8573.2|8580|8572|8581.7|8573.7|8579.2|8571.2|0
1737702900000|2025-01-24 07:15:00|8579.7|8571.7|8576.2|8568.2|8580.2|8572.2|8575.2|8567.2|0
1737703200000|2025-01-24 07:20:00|8576|8568|8578.7|8570.7|8579.7|8571.7|8576|8568|0
1737703500000|2025-01-24 07:25:00|8578.5|8570.5|8579.2|8571.2|8579.7|8571.7|8576.2|8568.2|0
1737703800000|2025-01-24 07:30:00|8579|8571|8578.7|8570.7|8580.5|8572.5|8576.7|8568.7|0
1737704100000|2025-01-24 07:35:00|8578.5|8570.5|8580.2|8572.2|8580.5|8572.5|8576|8568|0
1737704400000|2025-01-24 07:40:00|8579.7|8571.7|8577.2|8569.2|8580|8572|8576.2|8568.2|0
1737704700000|2025-01-24 07:45:00|8576.7|8568.7|8573.5|8565.5|8576.7|8568.7|8573.5|8565.5|0
1737705000000|2025-01-24 07:50:00|8573.7|8565.7|8575.5|8567.5|8577.2|8569.2|8573.7|8565.7|0
1737705300000|2025-01-24 07:55:00|8576|8568|8580.2|8572.2|8580.5|8572.5|8575|8567|0
1737705600000|2025-01-24 08:00:00|8579.2|8571.2|8584.5|8576.5|8591|8583|8579.2|8571.2|0
1737705900000|2025-01-24 08:05:00|8584|8576|8577.2|8569.2|8584.2|8576.2|8576.7|8568.7|0
1737706200000|2025-01-24 08:10:00|8577|8569|8579.2|8571.2|8580.5|8572.5|8573.7|8565.7|0
1737706500000|2025-01-24 08:15:00|8579.7|8571.7|8573.7|8565.7|8581.7|8573.7|8573.7|8565.7|0
1737706800000|2025-01-24 08:20:00|8573.5|8565.5|8577.7|8569.7|8579.2|8571.2|8573.2|8565.2|0
1737707100000|2025-01-24 08:25:00|8578|8570|8579.5|8571.5|8580.2|8572.2|8576.7|8568.7|0
1737707400000|2025-01-24 08:30:00|8578.5|8570.5|8577.2|8569.2|8582.7|8574.7|8575.5|8567.5|0
1737707700000|2025-01-24 08:35:00|8577|8569|8574.2|8566.2|8582|8574|8573|8565|0
1737708000000|2025-01-24 08:40:00|8574.5|8566.5|8572|8564|8575|8567|8571.7|8563.7|0
1737708300000|2025-01-24 08:45:00|8571.7|8563.7|8573.7|8565.7|8574.2|8566.2|8570|8562|0
1737708600000|2025-01-24 08:50:00|8574|8566|8569|8561|8574|8566|8569|8561|0
1737708900000|2025-01-24 08:55:00|8568.5|8560.5|8567.7|8559.7|8569.2|8561.2|8566.5|8558.5|0
1737709200000|2025-01-24 09:00:00|8568.5|8560.5|8565.2|8557.2|8569.2|8561.2|8564.7|8556.7|0
1737709500000|2025-01-24 09:05:00|8565.5|8557.5|8561|8553|8565.5|8557.5|8560.7|8552.7|0
1737709800000|2025-01-24 09:10:00|8560.5|8552.5|8560.5|8552.5|8563.2|8555.2|8560.2|8552.2|0
1737710100000|2025-01-24 09:15:00|8560.7|8552.7|8554.7|8546.7|8560.7|8552.7|8553|8545|0
1737710400000|2025-01-24 09:20:00|8555|8547|8550.5|8542.5|8555.5|8547.5|8547.7|8539.7|0
1737710700000|2025-01-24 09:25:00|8551|8543|8551.7|8543.7|8552.2|8544.2|8549.7|8541.7|0
1737711000000|2025-01-24 09:30:00|8549.7|8541.7|8543.7|8535.7|8549.7|8541.7|8540.5|8532.5|0
1737711300000|2025-01-24 09:35:00|8544|8536|8536.7|8528.7|8545.5|8537.5|8535.7|8527.7|0
1737711600000|2025-01-24 09:40:00|8537|8529|8534.7|8526.7|8538.2|8530.2|8534|8526|0
1737711900000|2025-01-24 09:45:00|8535|8527|8541.5|8533.5|8543.7|8535.7|8535|8527|0
1737712200000|2025-01-24 09:50:00|8542|8534|8540.2|8532.2|8544.5|8536.5|8539.5|8531.5|0
1737712500000|2025-01-24 09:55:00|8540.5|8532.5|8540.5|8532.5|8543.7|8535.7|8538.7|8530.7|0
1737712800000|2025-01-24 10:00:00|8541.2|8533.2|8544.5|8536.5|8544.5|8536.5|8539.2|8531.2|0
1737713100000|2025-01-24 10:05:00|8544|8536|8541.5|8533.5|8544.5|8536.5|8540|8532|0
1737713400000|2025-01-24 10:10:00|8541.7|8533.7|8539|8531|8542|8534|8537.5|8529.5|0
1737713700000|2025-01-24 10:15:00|8539.7|8531.7|8536.7|8528.7|8540.7|8532.7|8536.5|8528.5|0
1737714000000|2025-01-24 10:20:00|8537|8529|8537.5|8529.5|8537.5|8529.5|8534.7|8526.7|0
1737714300000|2025-01-24 10:25:00|8537.7|8529.7|8536.2|8528.2|8540.5|8532.5|8535.5|8527.5|0
1737714600000|2025-01-24 10:30:00|8536.5|8528.5|8537|8529|8538|8530|8533.2|8525.2|0
1737714900000|2025-01-24 10:35:00|8537.5|8529.5|8537|8529|8538.5|8530.5|8535.5|8527.5|0
1737715200000|2025-01-24 10:40:00|8537.2|8529.2|8535.7|8527.7|8538|8530|8535.2|8527.2|0
1737715500000|2025-01-24 10:45:00|8536|8528|8540.5|8532.5|8540.5|8532.5|8534.5|8526.5|0
1737715800000|2025-01-24 10:50:00|8540.2|8532.2|8540|8532|8542|8534|8538.7|8530.7|0
1737716100000|2025-01-24 10:55:00|8540.2|8532.2|8537.5|8529.5|8541.7|8533.7|8537.5|8529.5|0
1737716400000|2025-01-24 11:00:00|8537.7|8529.7|8538.5|8530.5|8540.5|8532.5|8537|8529|0
1737716700000|2025-01-24 11:05:00|8539.5|8531.5|8536.5|8528.5|8541.5|8533.5|8535.2|8527.2|0
1737717000000|2025-01-24 11:10:00|8536|8528|8536.5|8528.5|8537.5|8529.5|8534.5|8526.5|0
1737717300000|2025-01-24 11:15:00|8536.2|8528.2|8533.2|8525.2|8536.5|8528.5|8532.2|8524.2|0
1737717600000|2025-01-24 11:20:00|8533|8525|8532|8524|8533|8525|8530|8522|0
1737717900000|2025-01-24 11:25:00|8532.2|8524.2|8535.7|8527.7|8536.5|8528.5|8532|8524|0
1737718200000|2025-01-24 11:30:00|8536|8528|8536.5|8528.5|8538|8530|8534.7|8526.7|0
1737718500000|2025-01-24 11:35:00|8536|8528|8538|8530|8538|8530|8533|8525|0
1737718800000|2025-01-24 11:40:00|8538.5|8530.5|8534.5|8526.5|8538.5|8530.5|8534.5|8526.5|0
1737719100000|2025-01-24 11:45:00|8534|8526|8534|8526|8536|8528|8533.7|8525.7|0
1737719400000|2025-01-24 11:50:00|8534.2|8526.2|8534.5|8526.5|8535|8527|8532.2|8524.2|0
1737719700000|2025-01-24 11:55:00|8534.7|8526.7|8533.5|8525.5|8535|8527|8532.2|8524.2|0
1737720000000|2025-01-24 12:00:00|8533|8525|8534|8526|8534.5|8526.5|8531.5|8523.5|0
1737720300000|2025-01-24 12:05:00|8534.5|8526.5|8537|8529|8537.5|8529.5|8534|8526|0
1737720600000|2025-01-24 12:10:00|8537.2|8529.2|8538|8530|8539.5|8531.5|8537.2|8529.2|0
1737720900000|2025-01-24 12:15:00|8537.5|8529.5|8536|8528|8540|8532|8535|8527|0
1737721200000|2025-01-24 12:20:00|8536.2|8528.2|8536.7|8528.7|8537.5|8529.5|8535.2|8527.2|0
1737721500000|2025-01-24 12:25:00|8537|8529|8537.7|8529.7|8538|8530|8535.7|8527.7|0
1737721800000|2025-01-24 12:30:00|8538|8530|8534|8526|8539.5|8531.5|8533.5|8525.5|0
1737722100000|2025-01-24 12:35:00|8534.2|8526.2|8534|8526|8535.5|8527.5|8533.5|8525.5|0
1737722400000|2025-01-24 12:40:00|8534.5|8526.5|8532.7|8524.7|8535|8527|8532|8524|0
1737722700000|2025-01-24 12:45:00|8533|8525|8532.5|8524.5|8533|8525|8531|8523|0
1737723000000|2025-01-24 12:50:00|8532|8524|8533.7|8525.7|8536|8528|8532|8524|0
1737723300000|2025-01-24 12:55:00|8534|8526|8537|8529|8537.7|8529.7|8533.5|8525.5|0
1737723600000|2025-01-24 13:00:00|8536.7|8528.7|8535.5|8527.5|8537|8529|8534.5|8526.5|0
1737723900000|2025-01-24 13:05:00|8535|8527|8534|8526|8535.5|8527.5|8533.5|8525.5|0
1737724200000|2025-01-24 13:10:00|8534.5|8526.5|8536.7|8528.7|8537|8529|8534.2|8526.2|0
1737724500000|2025-01-24 13:15:00|8536.5|8528.5|8541|8533|8542|8534|8536.5|8528.5|0
1737724800000|2025-01-24 13:20:00|8541.2|8533.2|8536.5|8528.5|8541.5|8533.5|8536.2|8528.2|0
1737725100000|2025-01-24 13:25:00|8537|8529|8536|8528|8538.5|8530.5|8535.7|8527.7|0
1737725400000|2025-01-24 13:30:00|8536.5|8528.5|8533.5|8525.5|8538|8530|8532|8524|0
1737725700000|2025-01-24 13:35:00|8534|8526|8535|8527|8537.2|8529.2|8532.5|8524.5|0
1737726000000|2025-01-24 13:40:00|8534.7|8526.7|8537|8529|8539|8531|8534.7|8526.7|0
1737726300000|2025-01-24 13:45:00|8536.7|8528.7|8535.2|8527.2|8538|8530|8533.5|8525.5|0
1737726600000|2025-01-24 13:50:00|8535.5|8527.5|8537|8529|8537.2|8529.2|8533.5|8525.5|0
1737726900000|2025-01-24 13:55:00|8537.2|8529.2|8537.5|8529.5|8538.5|8530.5|8535.7|8527.7|0
1737727200000|2025-01-24 14:00:00|8537.2|8529.2|8536.2|8528.2|8537.5|8529.5|8533.5|8525.5|0
1737727500000|2025-01-24 14:05:00|8536|8528|8531.7|8523.7|8536|8528|8531|8523|0
1737727800000|2025-01-24 14:10:00|8532|8524|8532|8524|8533.2|8525.2|8529.5|8521.5|0
1737728100000|2025-01-24 14:15:00|8531.7|8523.7|8524.7|8516.7|8531.7|8523.7|8524.5|8516.5|0
1737728400000|2025-01-24 14:20:00|8524.5|8516.5|8524.7|8516.7|8525.5|8517.5|8523|8515|0
1737728700000|2025-01-24 14:25:00|8524.5|8516.5|8529|8521|8531.2|8523.2|8524|8516|0
1737729000000|2025-01-24 14:30:00|8528.7|8520.7|8522|8514|8533.5|8525.5|8521.5|8513.5|0
1737729300000|2025-01-24 14:35:00|8522.2|8514.2|8524|8516|8527.7|8519.7|8520.5|8512.5|0
1737729600000|2025-01-24 14:40:00|8523.7|8515.7|8528.7|8520.7|8529.7|8521.7|8523|8515|0
1737729900000|2025-01-24 14:45:00|8531.2|8523.2|8516|8508|8532|8524|8516|8508|0
1737730200000|2025-01-24 14:50:00|8515.7|8507.7|8512.2|8504.2|8518.5|8510.5|8508.5|8500.5|0
1737730500000|2025-01-24 14:55:00|8511.7|8503.7|8508.5|8500.5|8511.7|8503.7|8506.7|8498.7|0
1737730800000|2025-01-24 15:00:00|8508.2|8500.2|8499.5|8491.5|8508.2|8500.2|8497.7|8489.7|0
1737731100000|2025-01-24 15:05:00|8499.2|8491.2|8491.7|8483.7|8501.2|8493.2|8491.7|8483.7|0
1737731400000|2025-01-24 15:10:00|8491.5|8483.5|8497.7|8489.7|8498.5|8490.5|8491.5|8483.5|0
1737731700000|2025-01-24 15:15:00|8497.5|8489.5|8502|8494|8507|8499|8496.7|8488.7|0
1737732000000|2025-01-24 15:20:00|8501.7|8493.7|8495|8487|8502.5|8494.5|8494.7|8486.7|0
1737732300000|2025-01-24 15:25:00|8494.7|8486.7|8496|8488|8496.7|8488.7|8494.5|8486.5|0
1737732600000|2025-01-24 15:30:00|8495.7|8487.7|8501|8493|8501.5|8493.5|8494.2|8486.2|0
1737732900000|2025-01-24 15:35:00|8500.7|8492.7|8497.7|8489.7|8502.7|8494.7|8497.7|8489.7|0
1737733200000|2025-01-24 15:40:00|8497.5|8489.5|8502.2|8494.2|8502.5|8494.5|8497.5|8489.5|0
1737733500000|2025-01-24 15:45:00|8502|8494|8501|8493|8503.5|8495.5|8500|8492|0
1737733800000|2025-01-24 15:50:00|8500.7|8492.7|8496.7|8488.7|8502.5|8494.5|8496.5|8488.5|0
1737734100000|2025-01-24 15:55:00|8496.5|8488.5|8495|8487|8497.5|8489.5|8494|8486|0
1737734400000|2025-01-24 16:00:00|8494.5|8486.5|8497.7|8489.7|8499.5|8491.5|8494|8486|0
1737734700000|2025-01-24 16:05:00|8497.5|8489.5|8498|8490|8500|8492|8495.5|8487.5|0
1737735000000|2025-01-24 16:10:00|8498.2|8490.2|8497|8489|8499|8491|8495|8487|0
1737735300000|2025-01-24 16:15:00|8497.2|8489.2|8497|8489|8500|8492|8497|8489|0
1737735600000|2025-01-24 16:20:00|8497.5|8489.5|8499.5|8491.5|8500.5|8492.5|8497.5|8489.5|0
1737735900000|2025-01-24 16:25:00|8499.2|8491.2|8498|8490|8499.5|8491.5|8496.7|8488.7|0
1737736200000|2025-01-24 16:30:00|8497.5|8489.5|8501.2|8493.2|8503|8495|8497.5|8489.5|0
1737736500000|2025-01-24 16:35:00|8501|8493|8500|8492|8502|8494|8498.5|8490.5|0
1737736800000|2025-01-24 16:40:00|8500.5|8492.5|8498.2|8490.2|8500.5|8492.5|8497|8489|0
1737737100000|2025-01-24 16:45:00|8498|8490|8497.5|8489.5|8498|8490|8495|8487|0
1737737400000|2025-01-24 16:50:00|8497|8489|8496|8488|8497|8489|8495|8487|0
1737737700000|2025-01-24 16:55:00|8496.5|8488.5|8497.5|8489.5|8500|8492|8496.2|8488.2|0
1737738000000|2025-01-24 17:00:00|8497.2|8489.2|8498.5|8490.5|8498.5|8490.5|8495.5|8487.5|0
1737738300000|2025-01-24 17:05:00|8498.2|8490.2|8499.5|8491.5|8500|8492|8497.5|8489.5|0
1737738600000|2025-01-24 17:10:00|8499.7|8491.7|8493.5|8485.5|8500|8492|8493.5|8485.5|0
1737738900000|2025-01-24 17:15:00|8494|8486|8496|8488|8496.5|8488.5|8493|8485|0
1737739200000|2025-01-24 17:20:00|8495.7|8487.7|8497.7|8489.7|8498.5|8490.5|8495.2|8487.2|0
1737739500000|2025-01-24 17:25:00|8498|8490|8496.2|8488.2|8499|8491|8496.2|8488.2|0
1737739800000|2025-01-24 17:30:00|8496|8488|8495.5|8487.5|8497.5|8489.5|8494.7|8486.7|0
1737740100000|2025-01-24 17:35:00|8495.2|8487.2|8496.2|8488.2|8496.5|8488.5|8494.5|8486.5|0
1737740400000|2025-01-24 17:40:00|8496|8488|8496|8488|8496.5|8488.5|8494.5|8486.5|0
1737740700000|2025-01-24 17:45:00|8495.7|8487.7|8496.7|8488.7|8498|8490|8495.5|8487.5|0
1737741000000|2025-01-24 17:50:00|8496.5|8488.5|8494|8486|8496.7|8488.7|8493.5|8485.5|0
1737741300000|2025-01-24 17:55:00|8493.7|8485.7|8490.5|8482.5|8493.7|8485.7|8489.5|8481.5|0
1737741600000|2025-01-24 18:00:00|8490|8482|8491.2|8483.2|8492.5|8484.5|8489.5|8481.5|0
1737741900000|2025-01-24 18:05:00|8491|8483|8493|8485|8494|8486|8490.5|8482.5|0
1737742200000|2025-01-24 18:10:00|8492.7|8484.7|8490.2|8482.2|8493.5|8485.5|8490|8482|0
1737742500000|2025-01-24 18:15:00|8490.5|8482.5|8493|8485|8493.2|8485.2|8489|8481|0
1737742800000|2025-01-24 18:20:00|8492.7|8484.7|8494|8486|8496|8488|8492.7|8484.7|0
1737743100000|2025-01-24 18:25:00|8494.2|8486.2|8492.5|8484.5|8494.2|8486.2|8491.2|8483.2|0
1737743400000|2025-01-24 18:30:00|8492.2|8484.2|8491.5|8483.5|8493|8485|8491.2|8483.2|0
1737743700000|2025-01-24 18:35:00|8491.2|8483.2|8494.2|8486.2|8494.5|8486.5|8491.2|8483.2|0
1737744000000|2025-01-24 18:40:00|8494|8486|8495.5|8487.5|8495.5|8487.5|8493.2|8485.2|0
1737744300000|2025-01-24 18:45:00|8495.2|8487.2|8495.7|8487.7|8497|8489|8493|8485|0
1737744600000|2025-01-24 18:50:00|8496|8488|8496.2|8488.2|8496.5|8488.5|8494.5|8486.5|0
1737744900000|2025-01-24 18:55:00|8496|8488|8492.5|8484.5|8496|8488|8490|8482|0
1737745200000|2025-01-24 19:00:00|8492.2|8484.2|8490|8482|8493|8485|8489.5|8481.5|0
1737745500000|2025-01-24 19:05:00|8489.5|8481.5|8489|8481|8489.5|8481.5|8487.5|8479.5|0
1737745800000|2025-01-24 19:10:00|8489.2|8481.2|8489.5|8481.5|8491.5|8483.5|8488.2|8480.2|0
1737746100000|2025-01-24 19:15:00|8490|8482|8489.2|8481.2|8492|8484|8489.2|8481.2|0
1737746400000|2025-01-24 19:20:00|8489|8481|8490|8482|8491|8483|8489|8481|0
1737746700000|2025-01-24 19:25:00|8490.2|8482.2|8491.5|8483.5|8494|8486|8490|8482|0
1737747000000|2025-01-24 19:30:00|8491.2|8483.2|8491|8483|8493.5|8485.5|8491|8483|0
1737747300000|2025-01-24 19:35:00|8491.2|8483.2|8493|8485|8493.2|8485.2|8490|8482|0
1737747600000|2025-01-24 19:40:00|8493.5|8485.5|8494|8486|8494.5|8486.5|8492|8484|0
1737747900000|2025-01-24 19:45:00|8494.2|8486.2|8493.5|8485.5|8494.2|8486.2|8491.7|8483.7|0
1737748200000|2025-01-24 19:50:00|8493.7|8485.7|8494.5|8486.5|8496|8488|8492.7|8484.7|0
1737748500000|2025-01-24 19:55:00|8494.7|8486.7|8491.2|8483.2|8495|8487|8490.2|8482.2|0
1737748800000|2025-01-24 20:00:00|8491|8483|8494.7|8486.7|8495.5|8487.5|8491|8483|0
1737749100000|2025-01-24 20:05:00|8494.5|8486.5|8493|8485|8494.7|8486.7|8492|8484|0
1737749400000|2025-01-24 20:10:00|8493.5|8485.5|8493|8485|8493.5|8485.5|8491.5|8483.5|0
1737749700000|2025-01-24 20:15:00|8492.2|8484.2|8490.5|8482.5|8492.2|8484.2|8490.5|8482.5|0
1737750000000|2025-01-24 20:20:00|8490|8482|8488.5|8480.5|8490|8482|8488.5|8480.5|0
1737750300000|2025-01-24 20:25:00|8488.2|8480.2|8485.7|8477.7|8488.7|8480.7|8485.5|8477.5|0
1737750600000|2025-01-24 20:30:00|8486|8478|8483.7|8475.7|8487|8479|8483.5|8475.5|0
1737750900000|2025-01-24 20:35:00|8483.5|8475.5|8483|8475|8484.5|8476.5|8483|8475|0
1737751200000|2025-01-24 20:40:00|8482.7|8474.7|8485.5|8477.5|8486.5|8478.5|8482.5|8474.5|0
1737751500000|2025-01-24 20:45:00|8485|8477|8482.5|8474.5|8486.2|8478.2|8482.5|8474.5|0
1737751800000|2025-01-24 20:50:00|8483|8475|8479.5|8471.5|8485.5|8477.5|8479.5|8471.5|0
1737752100000|2025-01-24 20:55:00|8479|8471|8483.9|8475.9|8484.2|8476.2|8478.7|8470.7|0
1737752400000|2025-01-24 21:00:00|8483.4|8475.4|8482.9|8474.9|8483.7|8475.7|8481.1|8473.1|0
1737752700000|2025-01-24 21:05:00|8482.8|8474.8|8481.6|8473.6|8482.9|8474.9|8481.6|8473.6|0
1737753000000|2025-01-24 21:10:00|8481.7|8473.7|8480.9|8472.9|8481.7|8473.7|8479.4|8471.4|0
1737753300000|2025-01-24 21:15:00|8481.1|8473.1|8481.5|8473.5|8481.5|8473.5|8480.3|8472.3|0
1737753600000|2025-01-24 21:20:00|8481.4|8473.4|8481.6|8473.6|8481.8|8473.8|8480.7|8472.7|0
1737753900000|2025-01-24 21:25:00|8481.5|8473.5|8481.2|8473.2|8481.5|8473.5|8481.2|8473.2|0
1737754200000|2025-01-24 21:30:00|8480.8|8472.8|8481.7|8473.7|8481.9|8473.9|8479.9|8471.9|0
1737754500000|2025-01-24 21:35:00|8481.6|8473.6|8480.5|8472.5|8481.6|8473.6|8480.3|8472.3|0
1737754800000|2025-01-24 21:40:00|8480.7|8472.7|8481.5|8473.5|8481.6|8473.6|8480.5|8472.5|0
1737755100000|2025-01-24 21:45:00|8481.8|8473.8|8482.1|8474.1|8482.4|8474.4|8481.8|8473.8|0
1737755400000|2025-01-24 21:50:00|8482|8474|8483|8475|8483|8475|8481.9|8473.9|0
1737755700000|2025-01-24 21:55:00|8482.9|8474.9|8483.5|8475.5|8484|8476|8482.6|8474.6|0
1737791400000|2025-01-25 07:50:00|8482.5|8474.5|8482.5|8474.5|8482.5|8474.5|8482.5|8474.5|0
1737826800000|2025-01-25 17:40:00|8484.5|8476.5|8483.5|8475.5|8484.5|8476.5|8483.5|8475.5|0
1737828000000|2025-01-25 18:00:00|8483.6|8475.6|8483.6|8475.6|8483.6|8475.6|8483.6|8475.6|0
1737861900000|2025-01-26 03:25:00|8483.3|8475.3|8483.3|8475.3|8483.3|8475.3|8483.3|8475.3|0
1737873000000|2025-01-26 06:30:00|8482.3|8474.3|8482.3|8474.3|8482.3|8474.3|8482.3|8474.3|0
1737883800000|2025-01-26 09:30:00|8481.8|8473.8|8481.8|8473.8|8481.8|8473.8|8481.8|8473.8|0
1737888900000|2025-01-26 10:55:00|8481.6|8473.6|8481.6|8473.6|8481.6|8473.6|8481.6|8473.6|0
1737889500000|2025-01-26 11:05:00|8481.4|8473.4|8481.4|8473.4|8481.4|8473.4|8481.4|8473.4|0
1737921300000|2025-01-26 19:55:00|8479.4|8471.4|8479.4|8471.4|8479.4|8471.4|8479.4|8471.4|0
1737921600000|2025-01-26 20:00:00|8477.4|8469.4|8473.4|8465.4|8477.4|8469.4|8473.4|8465.4|0
1737922500000|2025-01-26 20:15:00|8473.6|8465.6|8473.6|8465.6|8473.6|8465.6|8473.6|8465.6|0
1737927900000|2025-01-26 21:45:00|8473.3|8465.3|8473.3|8465.3|8473.3|8465.3|8473.3|8465.3|0
1737932400000|2025-01-26 23:00:00|8483.6|8475.6|8467.5|8459.5|8483.6|8475.6|8459.6|8451.6|0
1737932700000|2025-01-26 23:05:00|8467.1|8459.1|8469.6|8461.6|8470.1|8462.1|8466.4|8458.4|0
1737933000000|2025-01-26 23:10:00|8469.7|8461.7|8470.2|8462.2|8470.4|8462.4|8467.6|8459.6|0
1737933300000|2025-01-26 23:15:00|8470.3|8462.3|8467.1|8459.1|8470.3|8462.3|8467.1|8459.1|0
1737933600000|2025-01-26 23:20:00|8467.2|8459.2|8469.5|8461.5|8470.3|8462.3|8466.9|8458.9|0
1737933900000|2025-01-26 23:25:00|8469.8|8461.8|8470.9|8462.9|8471.2|8463.2|8468.3|8460.3|0
1737934200000|2025-01-26 23:30:00|8471.1|8463.1|8473.9|8465.9|8474|8466|8471.1|8463.1|0
1737934500000|2025-01-26 23:35:00|8474|8466|8473.9|8465.9|8474.6|8466.6|8473.6|8465.6|0
1737934800000|2025-01-26 23:40:00|8474|8466|8474.9|8466.9|8475.1|8467.1|8473.7|8465.7|0
1737935100000|2025-01-26 23:45:00|8475|8467|8475|8467|8475.9|8467.9|8474.1|8466.1|0
1737935400000|2025-01-26 23:50:00|8474.9|8466.9|8474.6|8466.6|8475.5|8467.5|8474.6|8466.6|0
1737935700000|2025-01-26 23:55:00|8474.5|8466.5|8474|8466|8474.5|8466.5|8473.6|8465.6|0
1737861900000|2025-01-26 03:25:00|8483.3|8475.3|8483.3|8475.3|8483.3|8475.3|8483.3|8475.3|0
1737873000000|2025-01-26 06:30:00|8482.3|8474.3|8482.3|8474.3|8482.3|8474.3|8482.3|8474.3|0
1737883800000|2025-01-26 09:30:00|8481.8|8473.8|8481.8|8473.8|8481.8|8473.8|8481.8|8473.8|0
1737888900000|2025-01-26 10:55:00|8481.6|8473.6|8481.6|8473.6|8481.6|8473.6|8481.6|8473.6|0
1737889500000|2025-01-26 11:05:00|8481.4|8473.4|8481.4|8473.4|8481.4|8473.4|8481.4|8473.4|0
1737921300000|2025-01-26 19:55:00|8479.4|8471.4|8479.4|8471.4|8479.4|8471.4|8479.4|8471.4|0
1737921600000|2025-01-26 20:00:00|8477.4|8469.4|8473.4|8465.4|8477.4|8469.4|8473.4|8465.4|0
1737922500000|2025-01-26 20:15:00|8473.6|8465.6|8473.6|8465.6|8473.6|8465.6|8473.6|8465.6|0
1737927900000|2025-01-26 21:45:00|8473.3|8465.3|8473.3|8465.3|8473.3|8465.3|8473.3|8465.3|0
1737932400000|2025-01-26 23:00:00|8483.6|8475.6|8467.5|8459.5|8483.6|8475.6|8459.6|8451.6|0
1737932700000|2025-01-26 23:05:00|8467.1|8459.1|8469.6|8461.6|8470.1|8462.1|8466.4|8458.4|0
1737933000000|2025-01-26 23:10:00|8469.7|8461.7|8470.2|8462.2|8470.4|8462.4|8467.6|8459.6|0
1737933300000|2025-01-26 23:15:00|8470.3|8462.3|8467.1|8459.1|8470.3|8462.3|8467.1|8459.1|0
1737933600000|2025-01-26 23:20:00|8467.2|8459.2|8469.5|8461.5|8470.3|8462.3|8466.9|8458.9|0
1737933900000|2025-01-26 23:25:00|8469.8|8461.8|8470.9|8462.9|8471.2|8463.2|8468.3|8460.3|0
1737934200000|2025-01-26 23:30:00|8471.1|8463.1|8473.9|8465.9|8474|8466|8471.1|8463.1|0
1737934500000|2025-01-26 23:35:00|8474|8466|8473.9|8465.9|8474.6|8466.6|8473.6|8465.6|0
1737934800000|2025-01-26 23:40:00|8474|8466|8474.9|8466.9|8475.1|8467.1|8473.7|8465.7|0
1737935100000|2025-01-26 23:45:00|8475|8467|8475|8467|8475.9|8467.9|8474.1|8466.1|0
1737935400000|2025-01-26 23:50:00|8474.9|8466.9|8474.6|8466.6|8475.5|8467.5|8474.6|8466.6|0
1737935700000|2025-01-26 23:55:00|8474.5|8466.5|8474|8466|8474.5|8466.5|8473.6|8465.6|0
1737936000000|2025-01-27 00:00:00|8473.8|8465.8|8469.9|8461.9|8474.9|8466.9|8469.8|8461.8|0
1737936300000|2025-01-27 00:05:00|8470|8462|8470|8462|8470.4|8462.4|8469.7|8461.7|0
1737936600000|2025-01-27 00:10:00|8469.9|8461.9|8470|8462|8470.7|8462.7|8469.3|8461.3|0
1737936900000|2025-01-27 00:15:00|8469.9|8461.9|8469.2|8461.2|8470.6|8462.6|8468.1|8460.1|0
1737937200000|2025-01-27 00:20:00|8469.3|8461.3|8471.6|8463.6|8471.6|8463.6|8469.3|8461.3|0
1737937500000|2025-01-27 00:25:00|8471.9|8463.9|8471.3|8463.3|8472.8|8464.8|8471.2|8463.2|0
1737937800000|2025-01-27 00:30:00|8471.9|8463.9|8471.5|8463.5|8472.8|8464.8|8470.6|8462.6|0
1737938100000|2025-01-27 00:35:00|8471.4|8463.4|8468.6|8460.6|8471.4|8463.4|8468|8460|0
1737938400000|2025-01-27 00:40:00|8468.7|8460.7|8466.5|8458.5|8468.7|8460.7|8466.4|8458.4|0
1737938700000|2025-01-27 00:45:00|8466.4|8458.4|8468.9|8460.9|8469.1|8461.1|8466.4|8458.4|0
1737939000000|2025-01-27 00:50:00|8469.5|8461.5|8465.8|8457.8|8471.6|8463.6|8465.8|8457.8|0
1737939300000|2025-01-27 00:55:00|8465.7|8457.7|8464.9|8456.9|8465.8|8457.8|8462.9|8454.9|0
1737939600000|2025-01-27 01:00:00|8464.7|8456.7|8464.2|8456.2|8466|8458|8454.7|8446.7|0
1737939900000|2025-01-27 01:05:00|8464|8456|8464|8456|8466.2|8458.2|8461|8453|0
1737940200000|2025-01-27 01:10:00|8464.2|8456.2|8465.2|8457.2|8465.2|8457.2|8463.5|8455.5|0
1737940500000|2025-01-27 01:15:00|8465|8457|8470|8462|8470.7|8462.7|8464.2|8456.2|0
1737940800000|2025-01-27 01:20:00|8469.7|8461.7|8472.5|8464.5|8474|8466|8469.7|8461.7|0
1737941100000|2025-01-27 01:25:00|8472.7|8464.7|8470.7|8462.7|8472.7|8464.7|8469|8461|0
1737941400000|2025-01-27 01:30:00|8471|8463|8470.2|8462.2|8473.5|8465.5|8468.2|8460.2|0
1737941700000|2025-01-27 01:35:00|8469.5|8461.5|8474|8466|8475.7|8467.7|8469.2|8461.2|0
1737942000000|2025-01-27 01:40:00|8473.5|8465.5|8469.5|8461.5|8474.7|8466.7|8467.5|8459.5|0
1737942300000|2025-01-27 01:45:00|8469.7|8461.7|8468.7|8460.7|8471.5|8463.5|8467.2|8459.2|0
1737942600000|2025-01-27 01:50:00|8469|8461|8469.7|8461.7|8471|8463|8467.2|8459.2|0
1737942900000|2025-01-27 01:55:00|8470|8462|8464.5|8456.5|8471.2|8463.2|8462.5|8454.5|0
1737943200000|2025-01-27 02:00:00|8464.7|8456.7|8468.5|8460.5|8470|8462|8464.7|8456.7|0
1737943500000|2025-01-27 02:05:00|8468.2|8460.2|8470.7|8462.7|8472.7|8464.7|8467.7|8459.7|0
1737943800000|2025-01-27 02:10:00|8471|8463|8468|8460|8471.5|8463.5|8467|8459|0
1737944100000|2025-01-27 02:15:00|8468.2|8460.2|8468.5|8460.5|8470.5|8462.5|8466.5|8458.5|0
1737944400000|2025-01-27 02:20:00|8468.7|8460.7|8473.2|8465.2|8473.2|8465.2|8468.5|8460.5|0
1737944700000|2025-01-27 02:25:00|8473.5|8465.5|8475.7|8467.7|8478|8470|8472.7|8464.7|0
1737945000000|2025-01-27 02:30:00|8475.5|8467.5|8477.5|8469.5|8478.5|8470.5|8475.5|8467.5|0
1737945300000|2025-01-27 02:35:00|8477.7|8469.7|8476.7|8468.7|8478.5|8470.5|8475.7|8467.7|0
1737945600000|2025-01-27 02:40:00|8477|8469|8479.5|8471.5|8480|8472|8476.5|8468.5|0
1737945900000|2025-01-27 02:45:00|8479.2|8471.2|8478.2|8470.2|8479.2|8471.2|8477.5|8469.5|0
1737946200000|2025-01-27 02:50:00|8478.5|8470.5|8481|8473|8481.5|8473.5|8478.5|8470.5|0
1737946500000|2025-01-27 02:55:00|8481.2|8473.2|8479.7|8471.7|8481.2|8473.2|8477.5|8469.5|0
1737946800000|2025-01-27 03:00:00|8479.2|8471.2|8481.7|8473.7|8482|8474|8477.7|8469.7|0
1737947100000|2025-01-27 03:05:00|8481.5|8473.5|8482.7|8474.7|8484|8476|8481.5|8473.5|0
1737947400000|2025-01-27 03:10:00|8484.2|8476.2|8487.7|8479.7|8487.7|8479.7|8484.2|8476.2|0
1737947700000|2025-01-27 03:15:00|8488|8480|8486.7|8478.7|8488|8480|8486|8478|0
1737948000000|2025-01-27 03:20:00|8486.5|8478.5|8486.7|8478.7|8486.7|8478.7|8485.2|8477.2|0
1737948300000|2025-01-27 03:25:00|8487|8479|8490.2|8482.2|8490.2|8482.2|8487|8479|0
1737948600000|2025-01-27 03:30:00|8490.5|8482.5|8489.2|8481.2|8491.2|8483.2|8489.2|8481.2|0
1737948900000|2025-01-27 03:35:00|8489|8481|8491.5|8483.5|8491.5|8483.5|8487|8479|0
1737949200000|2025-01-27 03:40:00|8491.2|8483.2|8489.7|8481.7|8491.5|8483.5|8489.7|8481.7|0
1737949500000|2025-01-27 03:45:00|8489.5|8481.5|8490.2|8482.2|8491|8483|8489.5|8481.5|0
1737949800000|2025-01-27 03:50:00|8490.5|8482.5|8488.2|8480.2|8491.7|8483.7|8488|8480|0
1737950100000|2025-01-27 03:55:00|8488|8480|8489.7|8481.7|8490.5|8482.5|8488|8480|0
1737950400000|2025-01-27 04:00:00|8490|8482|8489.2|8481.2|8490|8482|8488|8480|0
1737950700000|2025-01-27 04:05:00|8489.5|8481.5|8488.2|8480.2|8489.7|8481.7|8487.7|8479.7|0
1737951000000|2025-01-27 04:10:00|8488.5|8480.5|8487.7|8479.7|8488.7|8480.7|8487.7|8479.7|0
1737951300000|2025-01-27 04:15:00|8488|8480|8488|8480|8488.7|8480.7|8486.7|8478.7|0
1737951600000|2025-01-27 04:20:00|8487.7|8479.7|8487.2|8479.2|8488.5|8480.5|8487|8479|0
1737951900000|2025-01-27 04:25:00|8486.7|8478.7|8487.5|8479.5|8488.2|8480.2|8486.2|8478.2|0
1737952200000|2025-01-27 04:30:00|8487.7|8479.7|8484.7|8476.7|8487.7|8479.7|8484.7|8476.7|0
1737952500000|2025-01-27 04:35:00|8485|8477|8483.2|8475.2|8485|8477|8482.7|8474.7|0
1737952800000|2025-01-27 04:40:00|8483.7|8475.7|8483.7|8475.7|8485.5|8477.5|8483.7|8475.7|0
1737953100000|2025-01-27 04:45:00|8484|8476|8485.7|8477.7|8485.7|8477.7|8483.5|8475.5|0
1737953400000|2025-01-27 04:50:00|8486|8478|8485.5|8477.5|8486|8478|8485.2|8477.2|0
1737953700000|2025-01-27 04:55:00|8486.5|8478.5|8486.7|8478.7|8488|8480|8486.5|8478.5|0
1737954000000|2025-01-27 05:00:00|8486.5|8478.5|8485.7|8477.7|8488|8480|8484.7|8476.7|0
1737954300000|2025-01-27 05:05:00|8486|8478|8482.2|8474.2|8486|8478|8482.2|8474.2|0
1737954600000|2025-01-27 05:10:00|8481.2|8473.2|8482|8474|8482.7|8474.7|8481.2|8473.2|0
1737954900000|2025-01-27 05:15:00|8482.2|8474.2|8482.2|8474.2|8483.2|8475.2|8482|8474|0
1737955200000|2025-01-27 05:20:00|8482.5|8474.5|8481.2|8473.2|8482.5|8474.5|8480.7|8472.7|0
1737955500000|2025-01-27 05:25:00|8481|8473|8476.2|8468.2|8481|8473|8476|8468|0
1737955800000|2025-01-27 05:30:00|8476|8468|8477.2|8469.2|8478.5|8470.5|8476|8468|0
1737956100000|2025-01-27 05:35:00|8477.5|8469.5|8476|8468|8477.7|8469.7|8475.2|8467.2|0
1737956400000|2025-01-27 05:40:00|8476.2|8468.2|8475.2|8467.2|8477|8469|8473.5|8465.5|0
1737956700000|2025-01-27 05:45:00|8475.5|8467.5|8475|8467|8477.7|8469.7|8475|8467|0
1737957000000|2025-01-27 05:50:00|8474.7|8466.7|8475|8467|8475|8467|8473.2|8465.2|0
1737957300000|2025-01-27 05:55:00|8475.5|8467.5|8472.7|8464.7|8475.5|8467.5|8472.2|8464.2|0
1737957600000|2025-01-27 06:00:00|8473|8465|8472.7|8464.7|8475|8467|8472.5|8464.5|0
1737957900000|2025-01-27 06:05:00|8472.2|8464.2|8468.7|8460.7|8474|8466|8468.7|8460.7|0
1737958200000|2025-01-27 06:10:00|8468.5|8460.5|8465.7|8457.7|8468.5|8460.5|8465|8457|0
1737958500000|2025-01-27 06:15:00|8465.2|8457.2|8465.2|8457.2|8467.7|8459.7|8464.7|8456.7|0
1737958800000|2025-01-27 06:20:00|8464.7|8456.7|8462.7|8454.7|8465.5|8457.5|8462.7|8454.7|0
1737959100000|2025-01-27 06:25:00|8463|8455|8463.2|8455.2|8464.5|8456.5|8463|8455|0
1737959400000|2025-01-27 06:30:00|8462.7|8454.7|8456|8448|8462.7|8454.7|8456|8448|0
1737959700000|2025-01-27 06:35:00|8455.7|8447.7|8441.5|8433.5|8455.7|8447.7|8435.5|8427.5|0
1737960000000|2025-01-27 06:40:00|8441.2|8433.2|8443.5|8435.5|8449.2|8441.2|8441.2|8433.2|0
1737960300000|2025-01-27 06:45:00|8443.7|8435.7|8441|8433|8446|8438|8438.2|8430.2|0
1737960600000|2025-01-27 06:50:00|8440.2|8432.2|8433.5|8425.5|8440.2|8432.2|8431|8423|0
1737960900000|2025-01-27 06:55:00|8433.2|8425.2|8434.5|8426.5|8443.2|8435.2|8433.2|8425.2|0
1737961200000|2025-01-27 07:00:00|8434.7|8426.7|8448.2|8440.2|8448.2|8440.2|8434.7|8426.7|0
1737961500000|2025-01-27 07:05:00|8448|8440|8444.7|8436.7|8448.5|8440.5|8443.7|8435.7|0
1737961800000|2025-01-27 07:10:00|8445|8437|8447.7|8439.7|8449.2|8441.2|8444.7|8436.7|0
1737962100000|2025-01-27 07:15:00|8448|8440|8447|8439|8448|8440|8444|8436|0
1737962400000|2025-01-27 07:20:00|8448|8440|8449.7|8441.7|8451|8443|8444.5|8436.5|0
1737962700000|2025-01-27 07:25:00|8449.5|8441.5|8449.7|8441.7|8451.7|8443.7|8446.2|8438.2|0
1737963000000|2025-01-27 07:30:00|8449.2|8441.2|8456.2|8448.2|8457|8449|8449.2|8441.2|0
1737963300000|2025-01-27 07:35:00|8456.7|8448.7|8467|8459|8467|8459|8456.7|8448.7|0
1737963600000|2025-01-27 07:40:00|8466.7|8458.7|8465.2|8457.2|8466.7|8458.7|8463.2|8455.2|0
1737963900000|2025-01-27 07:45:00|8464.7|8456.7|8463.2|8455.2|8469|8461|8463|8455|0
1737964200000|2025-01-27 07:50:00|8463.5|8455.5|8464.2|8456.2|8469|8461|8462.5|8454.5|0
1737964500000|2025-01-27 07:55:00|8464|8456|8459.7|8451.7|8466.2|8458.2|8455.2|8447.2|0
1737964800000|2025-01-27 08:00:00|8462.5|8454.5|8470|8462|8484.5|8476.5|8462.5|8454.5|0
1737965100000|2025-01-27 08:05:00|8470.7|8462.7|8469.2|8461.2|8475.5|8467.5|8463.7|8455.7|0
1737965400000|2025-01-27 08:10:00|8469|8461|8475|8467|8477.7|8469.7|8469|8461|0
1737965700000|2025-01-27 08:15:00|8474.5|8466.5|8467|8459|8475|8467|8465.5|8457.5|0
1737966000000|2025-01-27 08:20:00|8468|8460|8472.5|8464.5|8474|8466|8463.2|8455.2|0
1737966300000|2025-01-27 08:25:00|8472.2|8464.2|8479.7|8471.7|8484|8476|8472|8464|0
1737966600000|2025-01-27 08:30:00|8479.5|8471.5|8482.5|8474.5|8484.5|8476.5|8479|8471|0
1737966900000|2025-01-27 08:35:00|8482.2|8474.2|8478.2|8470.2|8487|8479|8477|8469|0
1737967200000|2025-01-27 08:40:00|8478|8470|8475.7|8467.7|8479|8471|8474.5|8466.5|0
1737967500000|2025-01-27 08:45:00|8475.5|8467.5|8475|8467|8483.2|8475.2|8474|8466|0
1737967800000|2025-01-27 08:50:00|8475.7|8467.7|8481|8473|8481.7|8473.7|8472|8464|0
1737968100000|2025-01-27 08:55:00|8481.2|8473.2|8489.7|8481.7|8489.7|8481.7|8479.5|8471.5|0
1737968400000|2025-01-27 09:00:00|8489|8481|8494.5|8486.5|8495.2|8487.2|8485.7|8477.7|0
1737968700000|2025-01-27 09:05:00|8494.2|8486.2|8491.7|8483.7|8495.5|8487.5|8490.2|8482.2|0
1737969000000|2025-01-27 09:10:00|8491.5|8483.5|8487.5|8479.5|8493|8485|8485|8477|0
1737969300000|2025-01-27 09:15:00|8487.2|8479.2|8482.2|8474.2|8487.2|8479.2|8480.5|8472.5|0
1737969600000|2025-01-27 09:20:00|8482|8474|8484.2|8476.2|8486.7|8478.7|8478.5|8470.5|0
1737969900000|2025-01-27 09:25:00|8484|8476|8479.5|8471.5|8486.5|8478.5|8479.2|8471.2|0
1737970200000|2025-01-27 09:30:00|8478.7|8470.7|8489.5|8481.5|8492.2|8484.2|8478.5|8470.5|0
1737970500000|2025-01-27 09:35:00|8489|8481|8489.7|8481.7|8493.5|8485.5|8488.5|8480.5|0
1737970800000|2025-01-27 09:40:00|8489.5|8481.5|8491.2|8483.2|8492|8484|8488|8480|0
1737971100000|2025-01-27 09:45:00|8491|8483|8490.2|8482.2|8493.5|8485.5|8489.5|8481.5|0
1737971400000|2025-01-27 09:50:00|8490|8482|8487|8479|8491.5|8483.5|8484|8476|0
1737971700000|2025-01-27 09:55:00|8486.7|8478.7|8487|8479|8491|8483|8483.7|8475.7|0
1737972000000|2025-01-27 10:00:00|8485.5|8477.5|8482.5|8474.5|8487.7|8479.7|8481.7|8473.7|0
1737972300000|2025-01-27 10:05:00|8482.2|8474.2|8483.7|8475.7|8487|8479|8479.7|8471.7|0
1737972600000|2025-01-27 10:10:00|8483.5|8475.5|8486.2|8478.2|8488.7|8480.7|8482|8474|0
1737972900000|2025-01-27 10:15:00|8486|8478|8486.2|8478.2|8488.5|8480.5|8481|8473|0
1737973200000|2025-01-27 10:20:00|8486|8478|8488|8480|8491|8483|8485.5|8477.5|0
1737973500000|2025-01-27 10:25:00|8488.5|8480.5|8485.7|8477.7|8490.5|8482.5|8485|8477|0
1737973800000|2025-01-27 10:30:00|8485.2|8477.2|8484|8476|8490.7|8482.7|8483.5|8475.5|0
1737974100000|2025-01-27 10:35:00|8483.7|8475.7|8487.5|8479.5|8488.2|8480.2|8483.5|8475.5|0
1737974400000|2025-01-27 10:40:00|8487.2|8479.2|8485.5|8477.5|8488.7|8480.7|8483.5|8475.5|0
1737974700000|2025-01-27 10:45:00|8485.2|8477.2|8486.5|8478.5|8489.2|8481.2|8484.2|8476.2|0
1737975000000|2025-01-27 10:50:00|8486.7|8478.7|8481.2|8473.2|8489|8481|8477.2|8469.2|0
1737975300000|2025-01-27 10:55:00|8480.7|8472.7|8477|8469|8485.5|8477.5|8477|8469|0
1737975600000|2025-01-27 11:00:00|8476.5|8468.5|8482.7|8474.7|8483.7|8475.7|8476.5|8468.5|0
1737975900000|2025-01-27 11:05:00|8482.5|8474.5|8487.7|8479.7|8489.7|8481.7|8481.5|8473.5|0
1737976200000|2025-01-27 11:10:00|8488|8480|8486.5|8478.5|8491.2|8483.2|8485.5|8477.5|0
1737976500000|2025-01-27 11:15:00|8486.2|8478.2|8485.5|8477.5|8491|8483|8484.2|8476.2|0
1737976800000|2025-01-27 11:20:00|8485.2|8477.2|8487.2|8479.2|8489|8481|8484.7|8476.7|0
1737977100000|2025-01-27 11:25:00|8487.5|8479.5|8484.7|8476.7|8488.7|8480.7|8484.2|8476.2|0
1737977400000|2025-01-27 11:30:00|8484.5|8476.5|8486.5|8478.5|8488|8480|8482|8474|0
1737977700000|2025-01-27 11:35:00|8486.7|8478.7|8482.2|8474.2|8487|8479|8481.2|8473.2|0
1737978000000|2025-01-27 11:40:00|8481.7|8473.7|8479.2|8471.2|8484.5|8476.5|8479|8471|0
1737978300000|2025-01-27 11:45:00|8479|8471|8480.7|8472.7|8481|8473|8477.2|8469.2|0
1737978600000|2025-01-27 11:50:00|8480.5|8472.5|8477.2|8469.2|8481|8473|8476.2|8468.2|0
1737978900000|2025-01-27 11:55:00|8477|8469|8478|8470|8481.5|8473.5|8477|8469|0
1737979200000|2025-01-27 12:00:00|8478.2|8470.2|8483.7|8475.7|8484.7|8476.7|8477|8469|0
1737979500000|2025-01-27 12:05:00|8484.2|8476.2|8486.5|8478.5|8491|8483|8484|8476|0
1737979800000|2025-01-27 12:10:00|8487|8479|8481.5|8473.5|8488.2|8480.2|8481.5|8473.5|0
1737980100000|2025-01-27 12:15:00|8481.2|8473.2|8480.7|8472.7|8482.2|8474.2|8478.5|8470.5|0
1737980400000|2025-01-27 12:20:00|8480.5|8472.5|8484.2|8476.2|8485.7|8477.7|8480.2|8472.2|0
1737980700000|2025-01-27 12:25:00|8484.7|8476.7|8487.2|8479.2|8487.5|8479.5|8483.2|8475.2|0
1737981000000|2025-01-27 12:30:00|8487.5|8479.5|8487.5|8479.5|8488.5|8480.5|8484|8476|0
1737981300000|2025-01-27 12:35:00|8487.2|8479.2|8488|8480|8490.7|8482.7|8485.5|8477.5|0
1737981600000|2025-01-27 12:40:00|8488.2|8480.2|8487.5|8479.5|8488.7|8480.7|8485|8477|0
1737981900000|2025-01-27 12:45:00|8487|8479|8485.5|8477.5|8491|8483|8485.5|8477.5|0
1737982200000|2025-01-27 12:50:00|8485|8477|8484.7|8476.7|8486.7|8478.7|8483|8475|0
1737982500000|2025-01-27 12:55:00|8484.5|8476.5|8484|8476|8485.7|8477.7|8482.7|8474.7|0
1737982800000|2025-01-27 13:00:00|8483.2|8475.2|8486|8478|8486|8478|8481|8473|0
1737983100000|2025-01-27 13:05:00|8485.5|8477.5|8486|8478|8488|8480|8482.5|8474.5|0
1737983400000|2025-01-27 13:10:00|8486.5|8478.5|8486.5|8478.5|8487.5|8479.5|8485|8477|0
1737983700000|2025-01-27 13:15:00|8486.2|8478.2|8487|8479|8488.2|8480.2|8484.7|8476.7|0
1737984000000|2025-01-27 13:20:00|8486.7|8478.7|8483.7|8475.7|8488.5|8480.5|8483.5|8475.5|0
1737984300000|2025-01-27 13:25:00|8483.5|8475.5|8487.7|8479.7|8488|8480|8483|8475|0
1737984600000|2025-01-27 13:30:00|8488|8480|8486.5|8478.5|8491|8483|8485.5|8477.5|0
1737984900000|2025-01-27 13:35:00|8486.2|8478.2|8481.7|8473.7|8487.5|8479.5|8481.5|8473.5|0
1737985200000|2025-01-27 13:40:00|8481.2|8473.2|8484.2|8476.2|8486.2|8478.2|8481.2|8473.2|0
1737985500000|2025-01-27 13:45:00|8484.7|8476.7|8488.2|8480.2|8491.7|8483.7|8483.5|8475.5|0
1737985800000|2025-01-27 13:50:00|8488.5|8480.5|8488.7|8480.7|8489|8481|8482.7|8474.7|0
1737986100000|2025-01-27 13:55:00|8489.2|8481.2|8494.5|8486.5|8495|8487|8489.2|8481.2|0
1737986400000|2025-01-27 14:00:00|8494|8486|8488.7|8480.7|8495|8487|8488.2|8480.2|0
1737986700000|2025-01-27 14:05:00|8488.5|8480.5|8489.7|8481.7|8492.7|8484.7|8487.5|8479.5|0
1737987000000|2025-01-27 14:10:00|8489.5|8481.5|8486|8478|8490|8482|8485.5|8477.5|0
1737987300000|2025-01-27 14:15:00|8485.5|8477.5|8485.2|8477.2|8487|8479|8483.5|8475.5|0
1737987600000|2025-01-27 14:20:00|8485|8477|8483|8475|8485.2|8477.2|8481.5|8473.5|0
1737987900000|2025-01-27 14:25:00|8482.7|8474.7|8488|8480|8488|8480|8481.7|8473.7|0
1737988200000|2025-01-27 14:30:00|8488.2|8480.2|8493|8485|8495|8487|8485|8477|0
1737988500000|2025-01-27 14:35:00|8492.7|8484.7|8503|8495|8504.7|8496.7|8491|8483|0
1737988800000|2025-01-27 14:40:00|8502.5|8494.5|8502.7|8494.7|8505.5|8497.5|8499.7|8491.7|0
1737989100000|2025-01-27 14:45:00|8503|8495|8503.7|8495.7|8511|8503|8502|8494|0
1737989400000|2025-01-27 14:50:00|8503.5|8495.5|8509.5|8501.5|8509.5|8501.5|8502|8494|0
1737989700000|2025-01-27 14:55:00|8508.5|8500.5|8511|8503|8511.5|8503.5|8502|8494|0
1737990000000|2025-01-27 15:00:00|8511.5|8503.5|8512.2|8504.2|8513.5|8505.5|8507|8499|0
1737990300000|2025-01-27 15:05:00|8512.5|8504.5|8510.2|8502.2|8512.5|8504.5|8505|8497|0
1737990600000|2025-01-27 15:10:00|8510|8502|8508.5|8500.5|8511.2|8503.2|8507|8499|0
1737990900000|2025-01-27 15:15:00|8507.7|8499.7|8507.2|8499.2|8508|8500|8501|8493|0
1737991200000|2025-01-27 15:20:00|8507|8499|8514.7|8506.7|8516.5|8508.5|8506.5|8498.5|0
1737991500000|2025-01-27 15:25:00|8514|8506|8516|8508|8517|8509|8514|8506|0
1737991800000|2025-01-27 15:30:00|8515.7|8507.7|8510|8502|8515.7|8507.7|8507.5|8499.5|0
1737992100000|2025-01-27 15:35:00|8509.5|8501.5|8509.2|8501.2|8511.2|8503.2|8506.5|8498.5|0
1737992400000|2025-01-27 15:40:00|8509.5|8501.5|8513.7|8505.7|8513.7|8505.7|8508.5|8500.5|0
1737992700000|2025-01-27 15:45:00|8513.5|8505.5|8508.7|8500.7|8514|8506|8507.7|8499.7|0
1737993000000|2025-01-27 15:50:00|8508.5|8500.5|8508.5|8500.5|8511.5|8503.5|8507.5|8499.5|0
1737993300000|2025-01-27 15:55:00|8508.7|8500.7|8507.5|8499.5|8509.7|8501.7|8504.7|8496.7|0
1737993600000|2025-01-27 16:00:00|8508|8500|8507.5|8499.5|8511.2|8503.2|8506.5|8498.5|0
1737993900000|2025-01-27 16:05:00|8507.7|8499.7|8509|8501|8510.2|8502.2|8506|8498|0
1737994200000|2025-01-27 16:10:00|8509.2|8501.2|8513.5|8505.5|8514|8506|8508.5|8500.5|0
1737994500000|2025-01-27 16:15:00|8513.7|8505.7|8511.2|8503.2|8516.5|8508.5|8510|8502|0
1737994800000|2025-01-27 16:20:00|8511|8503|8508.2|8500.2|8513|8505|8507|8499|0
1737995100000|2025-01-27 16:25:00|8508.5|8500.5|8503.5|8495.5|8508.5|8500.5|8502.5|8494.5|0
1737995400000|2025-01-27 16:30:00|8503|8495|8501.5|8493.5|8504.5|8496.5|8499.2|8491.2|0
1737995700000|2025-01-27 16:35:00|8502.5|8494.5|8505|8497|8506.7|8498.7|8502|8494|0
1737996000000|2025-01-27 16:40:00|8505.2|8497.2|8498.7|8490.7|8505.5|8497.5|8498.5|8490.5|0
1737996300000|2025-01-27 16:45:00|8499|8491|8500|8492|8502.7|8494.7|8498.5|8490.5|0
1737996600000|2025-01-27 16:50:00|8499.5|8491.5|8494.7|8486.7|8501.7|8493.7|8494.5|8486.5|0
1737996900000|2025-01-27 16:55:00|8495|8487|8497.5|8489.5|8500.7|8492.7|8495|8487|0
1737997200000|2025-01-27 17:00:00|8498.2|8490.2|8504.7|8496.7|8505|8497|8497.2|8489.2|0
1737997500000|2025-01-27 17:05:00|8504.5|8496.5|8503.5|8495.5|8505|8497|8501|8493|0
1737997800000|2025-01-27 17:10:00|8504|8496|8506|8498|8507|8499|8503.5|8495.5|0
1737998100000|2025-01-27 17:15:00|8506.2|8498.2|8500.5|8492.5|8507|8499|8499.2|8491.2|0
1737998400000|2025-01-27 17:20:00|8500.2|8492.2|8499.5|8491.5|8502|8494|8498.5|8490.5|0
1737998700000|2025-01-27 17:25:00|8499|8491|8504.2|8496.2|8504.5|8496.5|8497.5|8489.5|0
1737999000000|2025-01-27 17:30:00|8503.7|8495.7|8505.7|8497.7|8506.2|8498.2|8503.5|8495.5|0
1737999300000|2025-01-27 17:35:00|8505.5|8497.5|8506.7|8498.7|8508.2|8500.2|8505.5|8497.5|0
1737999600000|2025-01-27 17:40:00|8506.5|8498.5|8507.2|8499.2|8507.2|8499.2|8504.7|8496.7|0
1737999900000|2025-01-27 17:45:00|8507.5|8499.5|8500|8492|8507.5|8499.5|8500|8492|0
1738000200000|2025-01-27 17:50:00|8500.5|8492.5|8499.5|8491.5|8501|8493|8499|8491|0
1738000500000|2025-01-27 17:55:00|8499.7|8491.7|8498.5|8490.5|8502|8494|8498.5|8490.5|0
1738000800000|2025-01-27 18:00:00|8498.7|8490.7|8499.5|8491.5|8500|8492|8497|8489|0
1738001100000|2025-01-27 18:05:00|8499.2|8491.2|8502|8494|8504.2|8496.2|8499.2|8491.2|0
1738001400000|2025-01-27 18:10:00|8501.5|8493.5|8503.5|8495.5|8503.5|8495.5|8500.5|8492.5|0
1738001700000|2025-01-27 18:15:00|8503.2|8495.2|8501|8493|8504|8496|8500|8492|0
1738002000000|2025-01-27 18:20:00|8500.7|8492.7|8504|8496|8505|8497|8500.7|8492.7|0
1738002300000|2025-01-27 18:25:00|8503.7|8495.7|8504.7|8496.7|8505|8497|8503|8495|0
1738002600000|2025-01-27 18:30:00|8505|8497|8509|8501|8510.2|8502.2|8504.7|8496.7|0
1738002900000|2025-01-27 18:35:00|8509.2|8501.2|8505|8497|8510.7|8502.7|8504.7|8496.7|0
1738003200000|2025-01-27 18:40:00|8504.7|8496.7|8509.7|8501.7|8509.7|8501.7|8504.7|8496.7|0
1738003500000|2025-01-27 18:45:00|8509.5|8501.5|8509.7|8501.7|8509.7|8501.7|8506.5|8498.5|0
1738003800000|2025-01-27 18:50:00|8509.5|8501.5|8512|8504|8512.5|8504.5|8508.5|8500.5|0
1738004100000|2025-01-27 18:55:00|8511.7|8503.7|8511.7|8503.7|8513|8505|8511|8503|0
1738004400000|2025-01-27 19:00:00|8512.2|8504.2|8515.5|8507.5|8517|8509|8512|8504|0
1738004700000|2025-01-27 19:05:00|8515|8507|8517|8509|8517.5|8509.5|8515|8507|0
1738005000000|2025-01-27 19:10:00|8516.5|8508.5|8516|8508|8519.2|8511.2|8515.7|8507.7|0
1738005300000|2025-01-27 19:15:00|8515.7|8507.7|8520|8512|8520.2|8512.2|8515.7|8507.7|0
1738005600000|2025-01-27 19:20:00|8519.5|8511.5|8521.7|8513.7|8521.7|8513.7|8518.7|8510.7|0
1738005900000|2025-01-27 19:25:00|8521.5|8513.5|8525.7|8517.7|8526|8518|8521.5|8513.5|0
1738006200000|2025-01-27 19:30:00|8525.5|8517.5|8525.5|8517.5|8526.2|8518.2|8523.5|8515.5|0
1738006500000|2025-01-27 19:35:00|8525.7|8517.7|8527.5|8519.5|8528.7|8520.7|8525|8517|0
1738006800000|2025-01-27 19:40:00|8527.2|8519.2|8525.2|8517.2|8528.2|8520.2|8525|8517|0
1738007100000|2025-01-27 19:45:00|8525|8517|8518.2|8510.2|8525.7|8517.7|8518|8510|0
1738007400000|2025-01-27 19:50:00|8518|8510|8519.2|8511.2|8520|8512|8515.5|8507.5|0
1738007700000|2025-01-27 19:55:00|8519|8511|8518.5|8510.5|8521.7|8513.7|8518.5|8510.5|0
1738008000000|2025-01-27 20:00:00|8518.7|8510.7|8519.7|8511.7|8522|8514|8518.5|8510.5|0
1738008300000|2025-01-27 20:05:00|8519.5|8511.5|8516.5|8508.5|8519.7|8511.7|8514.2|8506.2|0
1738008600000|2025-01-27 20:10:00|8517|8509|8517.2|8509.2|8518.5|8510.5|8516|8508|0
1738008900000|2025-01-27 20:15:00|8517|8509|8520.5|8512.5|8521.5|8513.5|8515.5|8507.5|0
1738009200000|2025-01-27 20:20:00|8520.7|8512.7|8522.2|8514.2|8523.5|8515.5|8520.7|8512.7|0
1738009500000|2025-01-27 20:25:00|8522|8514|8519|8511|8522.5|8514.5|8519|8511|0
1738009800000|2025-01-27 20:30:00|8519.5|8511.5|8517|8509|8519.7|8511.7|8516|8508|0
1738010100000|2025-01-27 20:35:00|8517.5|8509.5|8519.2|8511.2|8520.2|8512.2|8516.5|8508.5|0
1738010400000|2025-01-27 20:40:00|8519|8511|8522.5|8514.5|8523.2|8515.2|8518.7|8510.7|0
1738010700000|2025-01-27 20:45:00|8522.2|8514.2|8522.2|8514.2|8524.2|8516.2|8520.7|8512.7|0
1738011000000|2025-01-27 20:50:00|8521.7|8513.7|8517.5|8509.5|8522.5|8514.5|8515|8507|0
1738011300000|2025-01-27 20:55:00|8518|8510|8525.3|8517.3|8527.5|8519.5|8518|8510|0
1738011600000|2025-01-27 21:00:00|8525.1|8517.1|8531.9|8523.9|8532.8|8524.8|8523.2|8515.2|0
1738011900000|2025-01-27 21:05:00|8531.2|8523.2|8528|8520|8531.2|8523.2|8527.5|8519.5|0
1738012200000|2025-01-27 21:10:00|8527.9|8519.9|8529.4|8521.4|8529.5|8521.5|8527.3|8519.3|0
1738012500000|2025-01-27 21:15:00|8529.5|8521.5|8530.6|8522.6|8531.1|8523.1|8529|8521|0
1738012800000|2025-01-27 21:20:00|8530.7|8522.7|8532.1|8524.1|8532.8|8524.8|8529.8|8521.8|0
1738013100000|2025-01-27 21:25:00|8532|8524|8530.8|8522.8|8532.1|8524.1|8530.4|8522.4|0
1738013400000|2025-01-27 21:30:00|8530.9|8522.9|8531.3|8523.3|8531.3|8523.3|8530.1|8522.1|0
1738013700000|2025-01-27 21:35:00|8531.1|8523.1|8531.1|8523.1|8531.5|8523.5|8530.2|8522.2|0
1738014000000|2025-01-27 21:40:00|8531.2|8523.2|8530.6|8522.6|8531.4|8523.4|8530.2|8522.2|0
1738014300000|2025-01-27 21:45:00|8530.5|8522.5|8529.2|8521.2|8530.5|8522.5|8528.7|8520.7|0
1738014600000|2025-01-27 21:50:00|8529.1|8521.1|8528.3|8520.3|8529.4|8521.4|8528.3|8520.3|0
1738014900000|2025-01-27 21:55:00|8528.2|8520.2|8535.5|8527.5|8535.6|8527.6|8528.1|8520.1|0
1738015200000|2025-01-27 22:00:00|8535.6|8527.6|8536.3|8528.3|8536.7|8528.7|8535.6|8527.6|0
1738015500000|2025-01-27 22:05:00|8536.2|8528.2|8535.4|8527.4|8536.2|8528.2|8535.3|8527.3|0
1738015800000|2025-01-27 22:10:00|8535.3|8527.3|8536.4|8528.4|8536.5|8528.5|8535|8527|0
1738016100000|2025-01-27 22:15:00|8536.3|8528.3|8536.3|8528.3|8536.3|8528.3|8536|8528|0
1738016400000|2025-01-27 22:20:00|8536.1|8528.1|8536.3|8528.3|8536.4|8528.4|8535.7|8527.7|0
1738016700000|2025-01-27 22:25:00|8536.2|8528.2|8536.3|8528.3|8536.4|8528.4|8536.1|8528.1|0
1738017000000|2025-01-27 22:30:00|8536.4|8528.4|8536.9|8528.9|8537|8529|8536.2|8528.2|0
1738017300000|2025-01-27 22:35:00|8537|8529|8537.2|8529.2|8537.5|8529.5|8536.9|8528.9|0
1738017600000|2025-01-27 22:40:00|8537.1|8529.1|8537.2|8529.2|8537.8|8529.8|8537|8529|0
1738017900000|2025-01-27 22:45:00|8537.3|8529.3|8537.6|8529.6|8537.8|8529.8|8537.3|8529.3|0
1738018200000|2025-01-27 22:50:00|8537.5|8529.5|8537.4|8529.4|8537.7|8529.7|8536.7|8528.7|0
1738018500000|2025-01-27 22:55:00|8537.5|8529.5|8538.8|8530.8|8538.8|8530.8|8537.2|8529.2|0
1738018800000|2025-01-27 23:00:00|8540.4|8532.4|8535.1|8527.1|8540.7|8532.7|8534.5|8526.5|0
1738019100000|2025-01-27 23:05:00|8535|8527|8538.9|8530.9|8539.5|8531.5|8534.1|8526.1|0
1738019400000|2025-01-27 23:10:00|8538.8|8530.8|8533.9|8525.9|8538.9|8530.9|8533.5|8525.5|0
1738019700000|2025-01-27 23:15:00|8533.8|8525.8|8530.6|8522.6|8533.8|8525.8|8530.2|8522.2|0
1738020000000|2025-01-27 23:20:00|8530.7|8522.7|8528.5|8520.5|8531.1|8523.1|8522|8514|0
1738020300000|2025-01-27 23:25:00|8528.3|8520.3|8522.8|8514.8|8528.8|8520.8|8520.5|8512.5|0
1738020600000|2025-01-27 23:30:00|8523.1|8515.1|8524.5|8516.5|8525.6|8517.6|8522.6|8514.6|0
1738020900000|2025-01-27 23:35:00|8524.3|8516.3|8525.8|8517.8|8526.4|8518.4|8524|8516|0
1738021200000|2025-01-27 23:40:00|8525.9|8517.9|8527.1|8519.1|8527.9|8519.9|8525.6|8517.6|0
1738021500000|2025-01-27 23:45:00|8526.9|8518.9|8526.9|8518.9|8526.9|8518.9|8525|8517|0
1738021800000|2025-01-27 23:50:00|8527|8519|8530.9|8522.9|8531.3|8523.3|8527|8519|0
1738022100000|2025-01-27 23:55:00|8530.8|8522.8|8530.6|8522.6|8531.2|8523.2|8530|8522|0
1738022400000|2025-01-28 00:00:00|8530.7|8522.7|8530|8522|8532.2|8524.2|8529.7|8521.7|0
1738022700000|2025-01-28 00:05:00|8530.1|8522.1|8530.2|8522.2|8530.9|8522.9|8528.7|8520.7|0
1738023000000|2025-01-28 00:10:00|8530|8522|8528.4|8520.4|8530|8522|8527.5|8519.5|0
1738023300000|2025-01-28 00:15:00|8528.2|8520.2|8528.3|8520.3|8529.3|8521.3|8526.5|8518.5|0
1738023600000|2025-01-28 00:20:00|8528.2|8520.2|8525.7|8517.7|8529.1|8521.1|8525.2|8517.2|0
1738023900000|2025-01-28 00:25:00|8525.6|8517.6|8526.1|8518.1|8526.3|8518.3|8524.6|8516.6|0
1738024200000|2025-01-28 00:30:00|8526|8518|8521|8513|8526|8518|8520.9|8512.9|0
1738024500000|2025-01-28 00:35:00|8521.1|8513.1|8524.2|8516.2|8524.5|8516.5|8520|8512|0
1738024800000|2025-01-28 00:40:00|8524.5|8516.5|8524.1|8516.1|8524.6|8516.6|8523|8515|0
1738025100000|2025-01-28 00:45:00|8524|8516|8524.1|8516.1|8524.1|8516.1|8521.5|8513.5|0
1738025400000|2025-01-28 00:50:00|8524|8516|8521.8|8513.8|8525.2|8517.2|8521.8|8513.8|0
1738025700000|2025-01-28 00:55:00|8521.1|8513.1|8524.2|8516.2|8525.3|8517.3|8521.1|8513.1|0
1738026000000|2025-01-28 01:00:00|8525|8517|8528.2|8520.2|8530.7|8522.7|8521|8513|0
1738026300000|2025-01-28 01:05:00|8528.5|8520.5|8529.7|8521.7|8529.7|8521.7|8528|8520|0
1738026600000|2025-01-28 01:10:00|8529.5|8521.5|8531.2|8523.2|8534|8526|8529.5|8521.5|0
1738026900000|2025-01-28 01:15:00|8531.5|8523.5|8529|8521|8532.7|8524.7|8529|8521|0
1738027200000|2025-01-28 01:20:00|8529.2|8521.2|8529.7|8521.7|8531|8523|8529.2|8521.2|0
1738027500000|2025-01-28 01:25:00|8531|8523|8530.7|8522.7|8532|8524|8529.2|8521.2|0
1738027800000|2025-01-28 01:30:00|8530|8522|8530.7|8522.7|8531.2|8523.2|8528.5|8520.5|0
1738028100000|2025-01-28 01:35:00|8531|8523|8531.2|8523.2|8532|8524|8530.2|8522.2|0
1738028400000|2025-01-28 01:40:00|8531|8523|8529|8521|8531.5|8523.5|8528.2|8520.2|0
1738028700000|2025-01-28 01:45:00|8528.7|8520.7|8524.2|8516.2|8529|8521|8523.2|8515.2|0
1738029000000|2025-01-28 01:50:00|8525.7|8517.7|8525.5|8517.5|8526|8518|8524.2|8516.2|0
1738029300000|2025-01-28 01:55:00|8525|8517|8513.2|8505.2|8526.5|8518.5|8511.7|8503.7|0
1738029600000|2025-01-28 02:00:00|8512.7|8504.7|8510.7|8502.7|8515|8507|8508.2|8500.2|0
1738029900000|2025-01-28 02:05:00|8511.2|8503.2|8515.7|8507.7|8515.7|8507.7|8509|8501|0
1738030200000|2025-01-28 02:10:00|8516|8508|8516.7|8508.7|8519.2|8511.2|8515.5|8507.5|0
1738030500000|2025-01-28 02:15:00|8516.5|8508.5|8519.7|8511.7|8520.7|8512.7|8516|8508|0
1738030800000|2025-01-28 02:20:00|8519.5|8511.5|8521|8513|8521|8513|8518.5|8510.5|0
1738031100000|2025-01-28 02:25:00|8521.2|8513.2|8517.5|8509.5|8522.2|8514.2|8517.5|8509.5|0
1738031400000|2025-01-28 02:30:00|8517.7|8509.7|8522.5|8514.5|8522.7|8514.7|8517.5|8509.5|0
1738031700000|2025-01-28 02:35:00|8522.7|8514.7|8523|8515|8524.2|8516.2|8522.2|8514.2|0
1738032000000|2025-01-28 02:40:00|8523.2|8515.2|8522.7|8514.7|8523.5|8515.5|8522|8514|0
1738032300000|2025-01-28 02:45:00|8523|8515|8523.7|8515.7|8524.2|8516.2|8522.5|8514.5|0
1738032600000|2025-01-28 02:50:00|8524.2|8516.2|8525.2|8517.2|8525.2|8517.2|8523.2|8515.2|0
1738032900000|2025-01-28 02:55:00|8525.5|8517.5|8523|8515|8526.2|8518.2|8521.7|8513.7|0
1738033200000|2025-01-28 03:00:00|8522.7|8514.7|8522.2|8514.2|8523|8515|8520.2|8512.2|0
1738033500000|2025-01-28 03:05:00|8522|8514|8523.5|8515.5|8524.2|8516.2|8520|8512|0
1738033800000|2025-01-28 03:10:00|8523.7|8515.7|8521.7|8513.7|8523.7|8515.7|8521.5|8513.5|0
1738034100000|2025-01-28 03:15:00|8522|8514|8522|8514|8523|8515|8521.2|8513.2|0
1738034400000|2025-01-28 03:20:00|8522.2|8514.2|8522.7|8514.7|8524.2|8516.2|8522|8514|0
1738034700000|2025-01-28 03:25:00|8523|8515|8523.5|8515.5|8523.7|8515.7|8522.7|8514.7|0
1738035000000|2025-01-28 03:30:00|8523.7|8515.7|8524.7|8516.7|8525.7|8517.7|8523.5|8515.5|0
1738035300000|2025-01-28 03:35:00|8524.5|8516.5|8522.7|8514.7|8524.5|8516.5|8522.5|8514.5|0
1738035600000|2025-01-28 03:40:00|8522.2|8514.2|8521.7|8513.7|8523.5|8515.5|8521.5|8513.5|0
1738035900000|2025-01-28 03:45:00|8521.5|8513.5|8522.7|8514.7|8522.7|8514.7|8521|8513|0
1738036200000|2025-01-28 03:50:00|8522.5|8514.5|8521|8513|8524.5|8516.5|8521|8513|0
1738036500000|2025-01-28 03:55:00|8520.5|8512.5|8523.5|8515.5|8523.7|8515.7|8520.5|8512.5|0
1738036800000|2025-01-28 04:00:00|8523.2|8515.2|8522.2|8514.2|8523.2|8515.2|8520.7|8512.7|0
1738037100000|2025-01-28 04:05:00|8522.5|8514.5|8524|8516|8524.7|8516.7|8522.2|8514.2|0
1738037400000|2025-01-28 04:10:00|8524.2|8516.2|8524.7|8516.7|8525.5|8517.5|8523.7|8515.7|0
1738037700000|2025-01-28 04:15:00|8524.2|8516.2|8524|8516|8524.7|8516.7|8522.7|8514.7|0
1738038000000|2025-01-28 04:20:00|8523.7|8515.7|8523.5|8515.5|8524|8516|8522|8514|0
1738038300000|2025-01-28 04:25:00|8523|8515|8523.2|8515.2|8523.7|8515.7|8521.7|8513.7|0
1738038600000|2025-01-28 04:30:00|8523.5|8515.5|8524.2|8516.2|8525.5|8517.5|8523.2|8515.2|0
1738038900000|2025-01-28 04:35:00|8524|8516|8524|8516|8524.2|8516.2|8523|8515|0
1738039200000|2025-01-28 04:40:00|8524.2|8516.2|8523.2|8515.2|8525|8517|8523|8515|0
1738039500000|2025-01-28 04:45:00|8524|8516|8524|8516|8524|8516|8522.7|8514.7|0
1738039800000|2025-01-28 04:50:00|8524.5|8516.5|8525|8517|8525.5|8517.5|8523.5|8515.5|0
1738040100000|2025-01-28 04:55:00|8524.5|8516.5|8526.2|8518.2|8527.2|8519.2|8524.5|8516.5|0
1738040400000|2025-01-28 05:00:00|8526|8518|8524.2|8516.2|8531.2|8523.2|8524|8516|0
1738040700000|2025-01-28 05:05:00|8524|8516|8521.5|8513.5|8524|8516|8520.2|8512.2|0
1738041000000|2025-01-28 05:10:00|8521.2|8513.2|8519.5|8511.5|8521.5|8513.5|8517.5|8509.5|0
1738041300000|2025-01-28 05:15:00|8519.2|8511.2|8518.7|8510.7|8520|8512|8518|8510|0
1738041600000|2025-01-28 05:20:00|8519|8511|8520|8512|8520.5|8512.5|8518.5|8510.5|0
1738041900000|2025-01-28 05:25:00|8519.7|8511.7|8520|8512|8521|8513|8519|8511|0
1738042200000|2025-01-28 05:30:00|8520.5|8512.5|8520.5|8512.5|8522.2|8514.2|8520.5|8512.5|0
1738042500000|2025-01-28 05:35:00|8520.7|8512.7|8517.2|8509.2|8520.7|8512.7|8517.2|8509.2|0
1738042800000|2025-01-28 05:40:00|8517.7|8509.7|8518.2|8510.2|8518.7|8510.7|8517.2|8509.2|0
1738043100000|2025-01-28 05:45:00|8518|8510|8518|8510|8518.5|8510.5|8516.5|8508.5|0
1738043400000|2025-01-28 05:50:00|8518.5|8510.5|8519|8511|8519.2|8511.2|8518|8510|0
1738043700000|2025-01-28 05:55:00|8518.7|8510.7|8519.7|8511.7|8520|8512|8518.7|8510.7|0
1738044000000|2025-01-28 06:00:00|8520|8512|8520.2|8512.2|8522|8514|8519.2|8511.2|0
1738044300000|2025-01-28 06:05:00|8520|8512|8517.7|8509.7|8520|8512|8517.5|8509.5|0
1738044600000|2025-01-28 06:10:00|8518|8510|8516.7|8508.7|8518.7|8510.7|8516.5|8508.5|0
1738044900000|2025-01-28 06:15:00|8517|8509|8516|8508|8517|8509|8514.5|8506.5|0
1738045200000|2025-01-28 06:20:00|8515.7|8507.7|8517.7|8509.7|8518.5|8510.5|8515|8507|0
1738045500000|2025-01-28 06:25:00|8517.2|8509.2|8513.5|8505.5|8517.2|8509.2|8513.2|8505.2|0
1738045800000|2025-01-28 06:30:00|8513.7|8505.7|8518.5|8510.5|8518.5|8510.5|8513.7|8505.7|0
1738046100000|2025-01-28 06:35:00|8518.7|8510.7|8513.2|8505.2|8518.7|8510.7|8513.2|8505.2|0
1738046400000|2025-01-28 06:40:00|8512.7|8504.7|8510.5|8502.5|8512.7|8504.7|8510.5|8502.5|0
1738046700000|2025-01-28 06:45:00|8510|8502|8509.2|8501.2|8511|8503|8508.7|8500.7|0
1738047000000|2025-01-28 06:50:00|8510|8502|8510.2|8502.2|8511|8503|8509.7|8501.7|0
1738047300000|2025-01-28 06:55:00|8510.5|8502.5|8512.2|8504.2|8512.5|8504.5|8509.5|8501.5|0
1738047600000|2025-01-28 07:00:00|8510.5|8502.5|8504.2|8496.2|8510.5|8502.5|8500.2|8492.2|0
1738047900000|2025-01-28 07:05:00|8504.5|8496.5|8505|8497|8508.7|8500.7|8503.5|8495.5|0
1738048200000|2025-01-28 07:10:00|8504.7|8496.7|8503.2|8495.2|8509.7|8501.7|8502.5|8494.5|0
1738048500000|2025-01-28 07:15:00|8503|8495|8509.5|8501.5|8509.5|8501.5|8502|8494|0
1738048800000|2025-01-28 07:20:00|8509.7|8501.7|8516.5|8508.5|8517.5|8509.5|8509.7|8501.7|0
1738049100000|2025-01-28 07:25:00|8516.2|8508.2|8521.2|8513.2|8526.5|8518.5|8516|8508|0
1738049400000|2025-01-28 07:30:00|8521|8513|8522.2|8514.2|8522.2|8514.2|8517.7|8509.7|0
1738049700000|2025-01-28 07:35:00|8522|8514|8521.5|8513.5|8524.7|8516.7|8521.5|8513.5|0
1738050000000|2025-01-28 07:40:00|8522|8514|8521.7|8513.7|8523.2|8515.2|8518.5|8510.5|0
1738050300000|2025-01-28 07:45:00|8521.5|8513.5|8517.2|8509.2|8522.5|8514.5|8517.2|8509.2|0
1738050600000|2025-01-28 07:50:00|8516.5|8508.5|8520.7|8512.7|8521.5|8513.5|8516|8508|0
1738050900000|2025-01-28 07:55:00|8521|8513|8516|8508|8521.5|8513.5|8512.5|8504.5|0
1738051200000|2025-01-28 08:00:00|8517.7|8509.7|8525.5|8517.5|8528|8520|8515.5|8507.5|0
1738051500000|2025-01-28 08:05:00|8525.2|8517.2|8532.5|8524.5|8533.5|8525.5|8518.7|8510.7|0
1738051800000|2025-01-28 08:10:00|8532.2|8524.2|8523.7|8515.7|8532.2|8524.2|8523.7|8515.7|0
1738052100000|2025-01-28 08:15:00|8523.5|8515.5|8525.7|8517.7|8526.5|8518.5|8521.2|8513.2|0
1738052400000|2025-01-28 08:20:00|8525.5|8517.5|8531.5|8523.5|8532.5|8524.5|8524.2|8516.2|0
1738052700000|2025-01-28 08:25:00|8531|8523|8532.5|8524.5|8533.5|8525.5|8527.5|8519.5|0
1738053000000|2025-01-28 08:30:00|8532.7|8524.7|8540.2|8532.2|8541|8533|8532.5|8524.5|0
1738053300000|2025-01-28 08:35:00|8539.5|8531.5|8537|8529|8542.5|8534.5|8536|8528|0
1738053600000|2025-01-28 08:40:00|8536.7|8528.7|8532|8524|8539|8531|8531.5|8523.5|0
1738053900000|2025-01-28 08:45:00|8531.5|8523.5|8533.7|8525.7|8535.5|8527.5|8531.5|8523.5|0
1738054200000|2025-01-28 08:50:00|8533.5|8525.5|8532.7|8524.7|8533.5|8525.5|8528.7|8520.7|0
1738054500000|2025-01-28 08:55:00|8532.5|8524.5|8539|8531|8539.5|8531.5|8529.5|8521.5|0
1738054800000|2025-01-28 09:00:00|8539.7|8531.7|8539|8531|8541.5|8533.5|8536.2|8528.2|0
1738055100000|2025-01-28 09:05:00|8538.7|8530.7|8542|8534|8544|8536|8537.5|8529.5|0
1738055400000|2025-01-28 09:10:00|8541.5|8533.5|8543|8535|8543.7|8535.7|8538.7|8530.7|0
1738055700000|2025-01-28 09:15:00|8542.5|8534.5|8543.2|8535.2|8545.5|8537.5|8540.5|8532.5|0
1738056000000|2025-01-28 09:20:00|8543|8535|8543.7|8535.7|8546.5|8538.5|8543|8535|0
1738056300000|2025-01-28 09:25:00|8544|8536|8545|8537|8546|8538|8542|8534|0
1738056600000|2025-01-28 09:30:00|8545.2|8537.2|8550.2|8542.2|8550.5|8542.5|8545.2|8537.2|0
1738056900000|2025-01-28 09:35:00|8550|8542|8550.7|8542.7|8555|8547|8548.7|8540.7|0
1738057200000|2025-01-28 09:40:00|8550.5|8542.5|8551|8543|8553|8545|8549.7|8541.7|0
1738057500000|2025-01-28 09:45:00|8550.5|8542.5|8553.5|8545.5|8556.5|8548.5|8549.2|8541.2|0
1738057800000|2025-01-28 09:50:00|8553.7|8545.7|8552|8544|8554.5|8546.5|8550.5|8542.5|0
1738058100000|2025-01-28 09:55:00|8551.5|8543.5|8546|8538|8551.7|8543.7|8545.5|8537.5|0
1738058400000|2025-01-28 10:00:00|8546.2|8538.2|8545|8537|8548.5|8540.5|8544.5|8536.5|0
1738058700000|2025-01-28 10:05:00|8544.7|8536.7|8551.2|8543.2|8553|8545|8544.5|8536.5|0
1738059000000|2025-01-28 10:10:00|8551|8543|8554.5|8546.5|8554.5|8546.5|8551|8543|0
1738059300000|2025-01-28 10:15:00|8554.7|8546.7|8554|8546|8556|8548|8553|8545|0
1738059600000|2025-01-28 10:20:00|8553.7|8545.7|8552|8544|8555.5|8547.5|8551.2|8543.2|0
1738059900000|2025-01-28 10:25:00|8551.7|8543.7|8554.7|8546.7|8555.5|8547.5|8550.5|8542.5|0
1738060200000|2025-01-28 10:30:00|8554.5|8546.5|8554.7|8546.7|8557.5|8549.5|8554.5|8546.5|0
1738060500000|2025-01-28 10:35:00|8554.5|8546.5|8554.2|8546.2|8556.2|8548.2|8553.5|8545.5|0
1738060800000|2025-01-28 10:40:00|8554|8546|8551.2|8543.2|8554.5|8546.5|8551|8543|0
1738061100000|2025-01-28 10:45:00|8551.5|8543.5|8551.7|8543.7|8553|8545|8550|8542|0
1738061400000|2025-01-28 10:50:00|8552|8544|8553.7|8545.7|8554|8546|8549.7|8541.7|0
1738061700000|2025-01-28 10:55:00|8554|8546|8554|8546|8555.5|8547.5|8552.2|8544.2|0
1738062000000|2025-01-28 11:00:00|8555.2|8547.2|8554.2|8546.2|8556.5|8548.5|8552|8544|0
1738062300000|2025-01-28 11:05:00|8554.5|8546.5|8552.7|8544.7|8554.5|8546.5|8552|8544|0
1738062600000|2025-01-28 11:10:00|8553|8545|8554.5|8546.5|8555.5|8547.5|8553|8545|0
1738062900000|2025-01-28 11:15:00|8554.2|8546.2|8553.7|8545.7|8555.5|8547.5|8552|8544|0
1738063200000|2025-01-28 11:20:00|8554|8546|8553.2|8545.2|8554.7|8546.7|8552.5|8544.5|0
1738063500000|2025-01-28 11:25:00|8553|8545|8553.5|8545.5|8554.2|8546.2|8552.5|8544.5|0
1738063800000|2025-01-28 11:30:00|8554|8546|8551.7|8543.7|8554.5|8546.5|8551|8543|0
1738064100000|2025-01-28 11:35:00|8552|8544|8552.7|8544.7|8553.5|8545.5|8549.5|8541.5|0
1738064400000|2025-01-28 11:40:00|8553|8545|8553.7|8545.7|8555.2|8547.2|8552.5|8544.5|0
1738064700000|2025-01-28 11:45:00|8553.5|8545.5|8559|8551|8559|8551|8553.5|8545.5|0
1738065000000|2025-01-28 11:50:00|8559.2|8551.2|8556.2|8548.2|8559.5|8551.5|8556.2|8548.2|0
1738065300000|2025-01-28 11:55:00|8556|8548|8554.7|8546.7|8558.2|8550.2|8554.2|8546.2|0
1738065600000|2025-01-28 12:00:00|8554.5|8546.5|8551.7|8543.7|8555|8547|8551.5|8543.5|0
1738065900000|2025-01-28 12:05:00|8551.5|8543.5|8548|8540|8551.7|8543.7|8547.5|8539.5|0
1738066200000|2025-01-28 12:10:00|8547.7|8539.7|8546.7|8538.7|8548|8540|8544|8536|0
1738066500000|2025-01-28 12:15:00|8547|8539|8544.5|8536.5|8547|8539|8542.7|8534.7|0
1738066800000|2025-01-28 12:20:00|8544.7|8536.7|8543.2|8535.2|8546.5|8538.5|8542|8534|0
1738067100000|2025-01-28 12:25:00|8543|8535|8540.5|8532.5|8543|8535|8538.5|8530.5|0
1738067400000|2025-01-28 12:30:00|8540.2|8532.2|8539.5|8531.5|8541|8533|8538|8530|0
1738067700000|2025-01-28 12:35:00|8540|8532|8546.2|8538.2|8547|8539|8539.7|8531.7|0
1738068000000|2025-01-28 12:40:00|8546.5|8538.5|8547.2|8539.2|8547.5|8539.5|8545|8537|0
1738068300000|2025-01-28 12:45:00|8547.5|8539.5|8547|8539|8549.5|8541.5|8546.5|8538.5|0
1738068600000|2025-01-28 12:50:00|8546.5|8538.5|8546.2|8538.2|8547.5|8539.5|8544.2|8536.2|0
1738068900000|2025-01-28 12:55:00|8546|8538|8551|8543|8551|8543|8545|8537|0
1738069200000|2025-01-28 13:00:00|8551.7|8543.7|8549.2|8541.2|8553|8545|8549|8541|0
1738069500000|2025-01-28 13:05:00|8549|8541|8553.5|8545.5|8553.7|8545.7|8548.5|8540.5|0
1738069800000|2025-01-28 13:10:00|8553.2|8545.2|8554.5|8546.5|8554.5|8546.5|8551.2|8543.2|0
1738070100000|2025-01-28 13:15:00|8554|8546|8554.7|8546.7|8555.2|8547.2|8552|8544|0
1738070400000|2025-01-28 13:20:00|8555.2|8547.2|8561.2|8553.2|8561.5|8553.5|8555.2|8547.2|0
1738070700000|2025-01-28 13:25:00|8561.5|8553.5|8560|8552|8562|8554|8559.2|8551.2|0
1738071000000|2025-01-28 13:30:00|8560.5|8552.5|8561.5|8553.5|8561.7|8553.7|8558.5|8550.5|0
1738071300000|2025-01-28 13:35:00|8561.2|8553.2|8564|8556|8564.5|8556.5|8560|8552|0
1738071600000|2025-01-28 13:40:00|8563.7|8555.7|8560.5|8552.5|8565|8557|8560.5|8552.5|0
1738071900000|2025-01-28 13:45:00|8560.2|8552.2|8564.2|8556.2|8564.5|8556.5|8559|8551|0
1738072200000|2025-01-28 13:50:00|8564|8556|8563.5|8555.5|8565|8557|8562.7|8554.7|0
1738072500000|2025-01-28 13:55:00|8564|8556|8562|8554|8564.7|8556.7|8561.7|8553.7|0
1738072800000|2025-01-28 14:00:00|8562.2|8554.2|8564.5|8556.5|8565.7|8557.7|8561.5|8553.5|0
1738073100000|2025-01-28 14:05:00|8564.2|8556.2|8564|8556|8566|8558|8561.5|8553.5|0
1738073400000|2025-01-28 14:10:00|8563.7|8555.7|8560.2|8552.2|8565|8557|8557.5|8549.5|0
1738073700000|2025-01-28 14:15:00|8560.5|8552.5|8562.5|8554.5|8564|8556|8559.5|8551.5|0
1738074000000|2025-01-28 14:20:00|8562.7|8554.7|8567.2|8559.2|8567.5|8559.5|8562.5|8554.5|0
1738074300000|2025-01-28 14:25:00|8567.5|8559.5|8568.5|8560.5|8569|8561|8566.5|8558.5|0
1738074600000|2025-01-28 14:30:00|8568.2|8560.2|8567|8559|8568.7|8560.7|8560.2|8552.2|0
1738074900000|2025-01-28 14:35:00|8567.2|8559.2|8570.5|8562.5|8570.5|8562.5|8565.2|8557.2|0
1738075200000|2025-01-28 14:40:00|8570.7|8562.7|8568.5|8560.5|8575.7|8567.7|8568|8560|0
1738075500000|2025-01-28 14:45:00|8568.7|8560.7|8556|8548|8569|8561|8556|8548|0
1738075800000|2025-01-28 14:50:00|8555|8547|8558.5|8550.5|8559.5|8551.5|8553|8545|0
1738076100000|2025-01-28 14:55:00|8558|8550|8556.7|8548.7|8559|8551|8554.5|8546.5|0
1738076400000|2025-01-28 15:00:00|8558|8550|8555.5|8547.5|8558|8550|8552.7|8544.7|0
1738076700000|2025-01-28 15:05:00|8555.2|8547.2|8553|8545|8560|8552|8552.2|8544.2|0
1738077000000|2025-01-28 15:10:00|8553.2|8545.2|8548|8540|8553.5|8545.5|8547.5|8539.5|0
1738077300000|2025-01-28 15:15:00|8548.5|8540.5|8552.5|8544.5|8553.5|8545.5|8544.7|8536.7|0
1738077600000|2025-01-28 15:20:00|8552.2|8544.2|8551|8543|8554.7|8546.7|8550.7|8542.7|0
1738077900000|2025-01-28 15:25:00|8551.5|8543.5|8541.2|8533.2|8551.5|8543.5|8541.2|8533.2|0
1738078200000|2025-01-28 15:30:00|8540.5|8532.5|8543.5|8535.5|8544.5|8536.5|8539.5|8531.5|0
1738078500000|2025-01-28 15:35:00|8543.7|8535.7|8545.5|8537.5|8546|8538|8542|8534|0
1738078800000|2025-01-28 15:40:00|8546|8538|8546.2|8538.2|8547.5|8539.5|8543|8535|0
1738079100000|2025-01-28 15:45:00|8546|8538|8550.2|8542.2|8551.5|8543.5|8545.2|8537.2|0
1738079400000|2025-01-28 15:50:00|8550|8542|8549.2|8541.2|8553.5|8545.5|8548.5|8540.5|0
1738079700000|2025-01-28 15:55:00|8549.5|8541.5|8548.7|8540.7|8549.7|8541.7|8546.5|8538.5|0
1738080000000|2025-01-28 16:00:00|8549|8541|8549.7|8541.7|8551.2|8543.2|8547.7|8539.7|0
1738080300000|2025-01-28 16:05:00|8549.5|8541.5|8550.2|8542.2|8550.5|8542.5|8548|8540|0
1738080600000|2025-01-28 16:10:00|8550.5|8542.5|8547|8539|8551.2|8543.2|8546|8538|0
1738080900000|2025-01-28 16:15:00|8547.5|8539.5|8541.5|8533.5|8547.7|8539.7|8540.5|8532.5|0
1738081200000|2025-01-28 16:20:00|8542|8534|8539|8531|8542.5|8534.5|8538.5|8530.5|0
1738081500000|2025-01-28 16:25:00|8538.7|8530.7|8541|8533|8542|8534|8536|8528|0
1738081800000|2025-01-28 16:30:00|8540|8532|8535.5|8527.5|8540|8532|8533.2|8525.2|0
1738082100000|2025-01-28 16:35:00|8535|8527|8534|8526|8535.5|8527.5|8530.2|8522.2|0
1738082400000|2025-01-28 16:40:00|8533.7|8525.7|8527.5|8519.5|8534|8526|8522.7|8514.7|0
1738082700000|2025-01-28 16:45:00|8527.7|8519.7|8527|8519|8528.7|8520.7|8522.7|8514.7|0
1738083000000|2025-01-28 16:50:00|8526.5|8518.5|8525.2|8517.2|8527.2|8519.2|8521|8513|0
1738083300000|2025-01-28 16:55:00|8525.5|8517.5|8526|8518|8528|8520|8524.7|8516.7|0
1738083600000|2025-01-28 17:00:00|8525.5|8517.5|8526|8518|8527.2|8519.2|8524|8516|0
1738083900000|2025-01-28 17:05:00|8526.2|8518.2|8531.2|8523.2|8531.2|8523.2|8526|8518|0
1738084200000|2025-01-28 17:10:00|8531.5|8523.5|8532.2|8524.2|8532.5|8524.5|8529.5|8521.5|0
1738084500000|2025-01-28 17:15:00|8532.5|8524.5|8532.2|8524.2|8532.5|8524.5|8530.7|8522.7|0
1738084800000|2025-01-28 17:20:00|8532|8524|8531.5|8523.5|8532.5|8524.5|8530|8522|0
1738085100000|2025-01-28 17:25:00|8531.2|8523.2|8531|8523|8532.5|8524.5|8530.5|8522.5|0
1738085400000|2025-01-28 17:30:00|8531.7|8523.7|8531.2|8523.2|8532.5|8524.5|8531|8523|0
1738085700000|2025-01-28 17:35:00|8531.5|8523.5|8528|8520|8532.5|8524.5|8527.2|8519.2|0
1738086000000|2025-01-28 17:40:00|8528.2|8520.2|8528.2|8520.2|8529.2|8521.2|8526.5|8518.5|0
1738086300000|2025-01-28 17:45:00|8528.5|8520.5|8530|8522|8530.2|8522.2|8527.5|8519.5|0
1738086600000|2025-01-28 17:50:00|8530.2|8522.2|8531|8523|8532|8524|8530|8522|0
1738086900000|2025-01-28 17:55:00|8531.5|8523.5|8529.5|8521.5|8532|8524|8528.7|8520.7|0
1738087200000|2025-01-28 18:00:00|8529.7|8521.7|8532.5|8524.5|8533|8525|8529.7|8521.7|0
1738087500000|2025-01-28 18:05:00|8532.7|8524.7|8534|8526|8535|8527|8532.7|8524.7|0
1738087800000|2025-01-28 18:10:00|8534.7|8526.7|8536.2|8528.2|8536.2|8528.2|8534.5|8526.5|0
1738088100000|2025-01-28 18:15:00|8536|8528|8536|8528|8537.2|8529.2|8535|8527|0
1738088400000|2025-01-28 18:20:00|8535.7|8527.7|8534|8526|8536.2|8528.2|8532.7|8524.7|0
1738088700000|2025-01-28 18:25:00|8534.2|8526.2|8533|8525|8534.5|8526.5|8532|8524|0
1738089000000|2025-01-28 18:30:00|8533.7|8525.7|8536.7|8528.7|8537|8529|8533.5|8525.5|0
1738089300000|2025-01-28 18:35:00|8536.5|8528.5|8535|8527|8537.7|8529.7|8534.5|8526.5|0
1738089600000|2025-01-28 18:40:00|8535.2|8527.2|8532|8524|8536.7|8528.7|8531.7|8523.7|0
1738089900000|2025-01-28 18:45:00|8532.2|8524.2|8530.7|8522.7|8533|8525|8530.2|8522.2|0
1738090200000|2025-01-28 18:50:00|8531|8523|8532.2|8524.2|8533.5|8525.5|8531|8523|0
1738090500000|2025-01-28 18:55:00|8532|8524|8530.5|8522.5|8532.5|8524.5|8530.5|8522.5|0
1738090800000|2025-01-28 19:00:00|8531|8523|8531.5|8523.5|8532|8524|8530|8522|0
1738091100000|2025-01-28 19:05:00|8531.2|8523.2|8531.7|8523.7|8532.5|8524.5|8531|8523|0
1738091400000|2025-01-28 19:10:00|8531.5|8523.5|8528.5|8520.5|8532|8524|8528|8520|0
1738091700000|2025-01-28 19:15:00|8528.7|8520.7|8530|8522|8530.5|8522.5|8527.7|8519.7|0
1738092000000|2025-01-28 19:20:00|8530.2|8522.2|8530.5|8522.5|8531.5|8523.5|8529.5|8521.5|0
1738092300000|2025-01-28 19:25:00|8530.7|8522.7|8531.2|8523.2|8532|8524|8529.5|8521.5|0
1738092600000|2025-01-28 19:30:00|8531.5|8523.5|8531|8523|8532|8524|8531|8523|0
1738092900000|2025-01-28 19:35:00|8531.2|8523.2|8532.5|8524.5|8534|8526|8531|8523|0
1738093200000|2025-01-28 19:40:00|8533|8525|8535|8527|8535|8527|8532|8524|0
1738093500000|2025-01-28 19:45:00|8535.5|8527.5|8534.7|8526.7|8535.7|8527.7|8533.5|8525.5|0
1738093800000|2025-01-28 19:50:00|8534.5|8526.5|8535.5|8527.5|8535.7|8527.7|8533.2|8525.2|0
1738094100000|2025-01-28 19:55:00|8535.7|8527.7|8537.2|8529.2|8538.7|8530.7|8535.7|8527.7|0
1738094400000|2025-01-28 20:00:00|8536.7|8528.7|8538.7|8530.7|8539|8531|8536.5|8528.5|0
1738094700000|2025-01-28 20:05:00|8538.5|8530.5|8540.7|8532.7|8540.7|8532.7|8538|8530|0
1738095000000|2025-01-28 20:10:00|8540.5|8532.5|8540.7|8532.7|8542|8534|8540|8532|0
1738095300000|2025-01-28 20:15:00|8540.5|8532.5|8543.5|8535.5|8544.5|8536.5|8539.7|8531.7|0
1738095600000|2025-01-28 20:20:00|8543.2|8535.2|8544.5|8536.5|8545.2|8537.2|8542.2|8534.2|0
1738095900000|2025-01-28 20:25:00|8544.2|8536.2|8544.2|8536.2|8545|8537|8543.2|8535.2|0
1738096200000|2025-01-28 20:30:00|8544|8536|8543|8535|8544.2|8536.2|8541.7|8533.7|0
1738096500000|2025-01-28 20:35:00|8543.5|8535.5|8545.5|8537.5|8545.7|8537.7|8543.2|8535.2|0
1738096800000|2025-01-28 20:40:00|8545.7|8537.7|8545.5|8537.5|8546.2|8538.2|8544.2|8536.2|0
1738097100000|2025-01-28 20:45:00|8545.2|8537.2|8543.7|8535.7|8546.5|8538.5|8543.2|8535.2|0
1738097400000|2025-01-28 20:50:00|8544.2|8536.2|8544.5|8536.5|8546.2|8538.2|8543.5|8535.5|0
1738097700000|2025-01-28 20:55:00|8544.2|8536.2|8543.5|8535.5|8544.5|8536.5|8541.5|8533.5|0
1738098000000|2025-01-28 21:00:00|8543.2|8535.2|8539.4|8531.4|8543.2|8535.2|8537.7|8529.7|0
1738098300000|2025-01-28 21:05:00|8539.2|8531.2|8541.5|8533.5|8541.8|8533.8|8539.2|8531.2|0
1738098600000|2025-01-28 21:10:00|8541.4|8533.4|8540.5|8532.5|8541.4|8533.4|8539.6|8531.6|0
1738098900000|2025-01-28 21:15:00|8540.4|8532.4|8540.6|8532.6|8540.8|8532.8|8539.6|8531.6|0
1738099200000|2025-01-28 21:20:00|8540.7|8532.7|8539.6|8531.6|8540.7|8532.7|8539.6|8531.6|0
1738099500000|2025-01-28 21:25:00|8539.7|8531.7|8539.2|8531.2|8540|8532|8539.2|8531.2|0
1738099800000|2025-01-28 21:30:00|8539.1|8531.1|8539.2|8531.2|8539.4|8531.4|8538.8|8530.8|0
1738100100000|2025-01-28 21:35:00|8539.3|8531.3|8539.5|8531.5|8540|8532|8538.7|8530.7|0
1738100400000|2025-01-28 21:40:00|8539.6|8531.6|8539.4|8531.4|8539.8|8531.8|8539.2|8531.2|0
1738100700000|2025-01-28 21:45:00|8539.3|8531.3|8539.8|8531.8|8539.8|8531.8|8539.3|8531.3|0
1738101000000|2025-01-28 21:50:00|8539.7|8531.7|8539.3|8531.3|8539.8|8531.8|8539.3|8531.3|0
1738101300000|2025-01-28 21:55:00|8539.5|8531.5|8539.2|8531.2|8539.5|8531.5|8538.5|8530.5|0
1738101600000|2025-01-28 22:00:00|8539.3|8531.3|8539.3|8531.3|8539.3|8531.3|8539.1|8531.1|0
1738101900000|2025-01-28 22:05:00|8539.2|8531.2|8539.1|8531.1|8539.3|8531.3|8539.1|8531.1|0
1738102200000|2025-01-28 22:10:00|8539.2|8531.2|8539.2|8531.2|8539.3|8531.3|8539|8531|0
1738102500000|2025-01-28 22:15:00|8539.3|8531.3|8539.3|8531.3|8539.4|8531.4|8539.3|8531.3|0
1738102800000|2025-01-28 22:20:00|8539.4|8531.4|8539.3|8531.3|8539.4|8531.4|8539.3|8531.3|0
1738103100000|2025-01-28 22:25:00|8539.8|8531.8|8540.7|8532.7|8541|8533|8539.8|8531.8|0
1738103400000|2025-01-28 22:30:00|8540.8|8532.8|8540.8|8532.8|8540.8|8532.8|8540.8|8532.8|0
1738103700000|2025-01-28 22:35:00|8541|8533|8540.9|8532.9|8541|8533|8540.7|8532.7|0
1738104000000|2025-01-28 22:40:00|8540.8|8532.8|8540.8|8532.8|8540.8|8532.8|8540.7|8532.7|0
1738104300000|2025-01-28 22:45:00|8540.7|8532.7|8540.7|8532.7|8540.8|8532.8|8540.6|8532.6|0
1738104600000|2025-01-28 22:50:00|8540.8|8532.8|8540.7|8532.7|8540.8|8532.8|8540.7|8532.7|0
1738104900000|2025-01-28 22:55:00|8540.8|8532.8|8540.4|8532.4|8540.8|8532.8|8540.4|8532.4|0
1738105200000|2025-01-28 23:00:00|8540.6|8532.6|8539.1|8531.1|8540.6|8532.6|8537.8|8529.8|0
1738105500000|2025-01-28 23:05:00|8539.2|8531.2|8539.5|8531.5|8539.7|8531.7|8539|8531|0
1738105800000|2025-01-28 23:10:00|8539.4|8531.4|8539.7|8531.7|8539.8|8531.8|8539|8531|0
1738106100000|2025-01-28 23:15:00|8539.6|8531.6|8542.4|8534.4|8543.1|8535.1|8539.5|8531.5|0
1738106400000|2025-01-28 23:20:00|8542.3|8534.3|8541.1|8533.1|8542.7|8534.7|8540.6|8532.6|0
1738106700000|2025-01-28 23:25:00|8540.9|8532.9|8541.8|8533.8|8541.8|8533.8|8540.3|8532.3|0
1738107000000|2025-01-28 23:30:00|8541.7|8533.7|8539.7|8531.7|8541.7|8533.7|8539.6|8531.6|0
1738107300000|2025-01-28 23:35:00|8539.6|8531.6|8539.6|8531.6|8540.3|8532.3|8539.5|8531.5|0
1738107600000|2025-01-28 23:40:00|8539.5|8531.5|8539.9|8531.9|8539.9|8531.9|8539.1|8531.1|0
1738107900000|2025-01-28 23:45:00|8539.8|8531.8|8539.4|8531.4|8540.6|8532.6|8539.3|8531.3|0
1738108200000|2025-01-28 23:50:00|8539.3|8531.3|8538.9|8530.9|8539.7|8531.7|8538.8|8530.8|0
1738108500000|2025-01-28 23:55:00|8539.1|8531.1|8538.1|8530.1|8539.9|8531.9|8537.7|8529.7|0
1738108800000|2025-01-29 00:00:00|8538.3|8530.3|8540.7|8532.7|8540.9|8532.9|8537.3|8529.3|0
1738109100000|2025-01-29 00:05:00|8540.6|8532.6|8540.6|8532.6|8542.4|8534.4|8540.4|8532.4|0
1738109400000|2025-01-29 00:10:00|8540.7|8532.7|8539.5|8531.5|8540.9|8532.9|8539.3|8531.3|0
1738109700000|2025-01-29 00:15:00|8539.6|8531.6|8542.1|8534.1|8544.7|8536.7|8539.6|8531.6|0
1738110000000|2025-01-29 00:20:00|8541.8|8533.8|8542.7|8534.7|8543|8535|8541.4|8533.4|0
1738110300000|2025-01-29 00:25:00|8543|8535|8543|8535|8543.5|8535.5|8542.5|8534.5|0
1738110600000|2025-01-29 00:30:00|8543.4|8535.4|8544|8536|8544.7|8536.7|8543.4|8535.4|0
1738110900000|2025-01-29 00:35:00|8543.7|8535.7|8541.9|8533.9|8543.7|8535.7|8541.7|8533.7|0
1738111200000|2025-01-29 00:40:00|8542|8534|8542.5|8534.5|8542.6|8534.6|8541.9|8533.9|0
1738111500000|2025-01-29 00:45:00|8542.9|8534.9|8543.7|8535.7|8543.7|8535.7|8542.8|8534.8|0
1738111800000|2025-01-29 00:50:00|8543.6|8535.6|8543.7|8535.7|8543.9|8535.9|8542.8|8534.8|0
1738112100000|2025-01-29 00:55:00|8543.8|8535.8|8542.7|8534.7|8543.8|8535.8|8542.1|8534.1|0
1738112400000|2025-01-29 01:00:00|8542.1|8534.1|8547.8|8539.8|8549.6|8541.6|8540.5|8532.5|0
1738112700000|2025-01-29 01:05:00|8547.6|8539.6|8549.3|8541.3|8549.8|8541.8|8547.1|8539.1|0
1738113000000|2025-01-29 01:10:00|8548.8|8540.8|8548.1|8540.1|8551.1|8543.1|8548.1|8540.1|0
1738113300000|2025-01-29 01:15:00|8549.1|8541.1|8549.6|8541.6|8549.8|8541.8|8548.8|8540.8|0
1738113600000|2025-01-29 01:20:00|8549.8|8541.8|8551.6|8543.6|8551.8|8543.8|8549.6|8541.6|0
1738113900000|2025-01-29 01:25:00|8552.1|8544.1|8551.8|8543.8|8553.8|8545.8|8551.8|8543.8|0
1738114200000|2025-01-29 01:30:00|8551.3|8543.3|8550.8|8542.8|8551.3|8543.3|8550.1|8542.1|0
1738114500000|2025-01-29 01:35:00|8551.1|8543.1|8551.6|8543.6|8552.1|8544.1|8550.3|8542.3|0
1738114800000|2025-01-29 01:40:00|8551.3|8543.3|8550.1|8542.1|8551.6|8543.6|8549.6|8541.6|0
1738115100000|2025-01-29 01:45:00|8549.8|8541.8|8548.8|8540.8|8550.1|8542.1|8548.6|8540.6|0
1738115400000|2025-01-29 01:50:00|8548.6|8540.6|8548.6|8540.6|8549.3|8541.3|8548.6|8540.6|0
1738115700000|2025-01-29 01:55:00|8549.1|8541.1|8549.8|8541.8|8549.8|8541.8|8549.1|8541.1|0
1738116000000|2025-01-29 02:00:00|8550.1|8542.1|8551.1|8543.1|8551.1|8543.1|8549.8|8541.8|0
1738116300000|2025-01-29 02:05:00|8550.8|8542.8|8551.3|8543.3|8552.6|8544.6|8550.8|8542.8|0
1738116600000|2025-01-29 02:10:00|8551.1|8543.1|8552.3|8544.3|8552.6|8544.6|8551.1|8543.1|0
1738116900000|2025-01-29 02:15:00|8552.6|8544.6|8548.3|8540.3|8552.6|8544.6|8547.8|8539.8|0
1738117200000|2025-01-29 02:20:00|8548.6|8540.6|8547.8|8539.8|8550.1|8542.1|8547.8|8539.8|0
1738117500000|2025-01-29 02:25:00|8547.6|8539.6|8549.1|8541.1|8549.1|8541.1|8547.3|8539.3|0
1738117800000|2025-01-29 02:30:00|8549.3|8541.3|8550.6|8542.6|8551.3|8543.3|8549.3|8541.3|0
1738118100000|2025-01-29 02:35:00|8550.3|8542.3|8548.1|8540.1|8550.3|8542.3|8547.1|8539.1|0
1738118400000|2025-01-29 02:40:00|8547.8|8539.8|8547.6|8539.6|8548.1|8540.1|8547.3|8539.3|0
1738118700000|2025-01-29 02:45:00|8547.1|8539.1|8545.3|8537.3|8547.6|8539.6|8545.3|8537.3|0
1738119000000|2025-01-29 02:50:00|8545.1|8537.1|8545.6|8537.6|8545.6|8537.6|8543.8|8535.8|0
1738119300000|2025-01-29 02:55:00|8546.1|8538.1|8545.6|8537.6|8547.3|8539.3|8545.6|8537.6|0
1738119600000|2025-01-29 03:00:00|8545.8|8537.8|8544.8|8536.8|8545.8|8537.8|8544.1|8536.1|0
1738119900000|2025-01-29 03:05:00|8544.6|8536.6|8540.8|8532.8|8544.6|8536.6|8540.8|8532.8|0
1738120200000|2025-01-29 03:10:00|8539.8|8531.8|8539.3|8531.3|8540.3|8532.3|8539.3|8531.3|0
1738120500000|2025-01-29 03:15:00|8539.6|8531.6|8541.1|8533.1|8541.1|8533.1|8537.8|8529.8|0
1738120800000|2025-01-29 03:20:00|8540.8|8532.8|8539.6|8531.6|8541.1|8533.1|8538.6|8530.6|0
1738121100000|2025-01-29 03:25:00|8540.1|8532.1|8538.3|8530.3|8540.1|8532.1|8538.1|8530.1|0
1738121400000|2025-01-29 03:30:00|8538.1|8530.1|8538.6|8530.6|8538.6|8530.6|8537.1|8529.1|0
1738121700000|2025-01-29 03:35:00|8539.1|8531.1|8541.1|8533.1|8541.3|8533.3|8539.1|8531.1|0
1738122000000|2025-01-29 03:40:00|8541.3|8533.3|8540.1|8532.1|8541.3|8533.3|8539.1|8531.1|0
1738122300000|2025-01-29 03:45:00|8540.3|8532.3|8539.6|8531.6|8541.3|8533.3|8538.6|8530.6|0
1738122600000|2025-01-29 03:50:00|8539.3|8531.3|8540.1|8532.1|8541.1|8533.1|8539.3|8531.3|0
1738122900000|2025-01-29 03:55:00|8539.6|8531.6|8540.8|8532.8|8541.3|8533.3|8539.3|8531.3|0
1738123200000|2025-01-29 04:00:00|8541.1|8533.1|8544.8|8536.8|8546.1|8538.1|8541.1|8533.1|0
1738123500000|2025-01-29 04:05:00|8544.6|8536.6|8542.6|8534.6|8544.6|8536.6|8541.3|8533.3|0
1738123800000|2025-01-29 04:10:00|8542.3|8534.3|8542.8|8534.8|8543.1|8535.1|8541.6|8533.6|0
1738124100000|2025-01-29 04:15:00|8543.1|8535.1|8544.6|8536.6|8544.6|8536.6|8543.1|8535.1|0
1738124400000|2025-01-29 04:20:00|8544.3|8536.3|8544.1|8536.1|8544.6|8536.6|8544.1|8536.1|0
1738124700000|2025-01-29 04:25:00|8543.6|8535.6|8544.8|8536.8|8544.8|8536.8|8542.6|8534.6|0
1738125000000|2025-01-29 04:30:00|8544.6|8536.6|8544.6|8536.6|8544.6|8536.6|8542.8|8534.8|0
1738125300000|2025-01-29 04:35:00|8544.1|8536.1|8542.8|8534.8|8544.6|8536.6|8542.8|8534.8|0
1738125600000|2025-01-29 04:40:00|8542.6|8534.6|8542.3|8534.3|8543.6|8535.6|8542.3|8534.3|0
1738125900000|2025-01-29 04:45:00|8542.6|8534.6|8541.6|8533.6|8542.6|8534.6|8540.6|8532.6|0
1738126200000|2025-01-29 04:50:00|8541.3|8533.3|8541.8|8533.8|8542.6|8534.6|8540.8|8532.8|0
1738126500000|2025-01-29 04:55:00|8541.6|8533.6|8539.8|8531.8|8541.8|8533.8|8539.8|8531.8|0
1738126800000|2025-01-29 05:00:00|8539.6|8531.6|8540.6|8532.6|8540.6|8532.6|8539.1|8531.1|0
1738127100000|2025-01-29 05:05:00|8540.3|8532.3|8540.3|8532.3|8540.6|8532.6|8539.6|8531.6|0
1738127400000|2025-01-29 05:10:00|8540.6|8532.6|8538.3|8530.3|8540.6|8532.6|8538.3|8530.3|0
1738127700000|2025-01-29 05:15:00|8538.8|8530.8|8539.6|8531.6|8539.8|8531.8|8538.8|8530.8|0
1738128000000|2025-01-29 05:20:00|8539.3|8531.3|8539.6|8531.6|8539.6|8531.6|8538.8|8530.8|0
1738128300000|2025-01-29 05:25:00|8540.1|8532.1|8541.3|8533.3|8541.3|8533.3|8540.1|8532.1|0
1738128600000|2025-01-29 05:30:00|8541.1|8533.1|8540.6|8532.6|8541.1|8533.1|8539.6|8531.6|0
1738128900000|2025-01-29 05:35:00|8540.3|8532.3|8540.1|8532.1|8540.6|8532.6|8540.1|8532.1|0
1738129200000|2025-01-29 05:40:00|8539.6|8531.6|8539.3|8531.3|8539.6|8531.6|8539.3|8531.3|0
1738129500000|2025-01-29 05:45:00|8539.1|8531.1|8540.8|8532.8|8540.8|8532.8|8539.1|8531.1|0
1738129800000|2025-01-29 05:50:00|8541.3|8533.3|8539.8|8531.8|8541.3|8533.3|8539.3|8531.3|0
1738130100000|2025-01-29 05:55:00|8540.1|8532.1|8540.1|8532.1|8540.8|8532.8|8539.8|8531.8|0
1738130400000|2025-01-29 06:00:00|8542.1|8534.1|8546.3|8538.3|8553.3|8545.3|8541.6|8533.6|0
1738130700000|2025-01-29 06:05:00|8546.6|8538.6|8540.6|8532.6|8547.1|8539.1|8540.3|8532.3|0
1738131000000|2025-01-29 06:10:00|8540.8|8532.8|8542.1|8534.1|8542.6|8534.6|8540.8|8532.8|0
1738131300000|2025-01-29 06:15:00|8542.3|8534.3|8544.3|8536.3|8545.3|8537.3|8542.1|8534.1|0
1738131600000|2025-01-29 06:20:00|8544.1|8536.1|8545.6|8537.6|8545.6|8537.6|8539.8|8531.8|0
1738131900000|2025-01-29 06:25:00|8545.3|8537.3|8544.6|8536.6|8546.8|8538.8|8542.8|8534.8|0
1738132200000|2025-01-29 06:30:00|8544.8|8536.8|8546.1|8538.1|8548.1|8540.1|8544.8|8536.8|0
1738132500000|2025-01-29 06:35:00|8545.8|8537.8|8545.6|8537.6|8546.6|8538.6|8539.8|8531.8|0
1738132800000|2025-01-29 06:40:00|8545.8|8537.8|8548.6|8540.6|8550.8|8542.8|8545.8|8537.8|0
1738133100000|2025-01-29 06:45:00|8548.3|8540.3|8547.6|8539.6|8548.6|8540.6|8546.3|8538.3|0
1738133400000|2025-01-29 06:50:00|8547.8|8539.8|8546.6|8538.6|8548.6|8540.6|8543.6|8535.6|0
1738133700000|2025-01-29 06:55:00|8546.3|8538.3|8547.1|8539.1|8547.8|8539.8|8545.1|8537.1|0
1738134000000|2025-01-29 07:00:00|8546.8|8538.8|8546.3|8538.3|8547.8|8539.8|8544.8|8536.8|0
1738134300000|2025-01-29 07:05:00|8546.6|8538.6|8544.6|8536.6|8548.1|8540.1|8544.6|8536.6|0
1738134600000|2025-01-29 07:10:00|8544.8|8536.8|8539.8|8531.8|8545.3|8537.3|8539.1|8531.1|0
1738134900000|2025-01-29 07:15:00|8540.1|8532.1|8537.8|8529.8|8542.1|8534.1|8537.3|8529.3|0
1738135200000|2025-01-29 07:20:00|8538.3|8530.3|8536.1|8528.1|8539.6|8531.6|8536.1|8528.1|0
1738135500000|2025-01-29 07:25:00|8536.3|8528.3|8532.3|8524.3|8536.3|8528.3|8530.8|8522.8|0
1738135800000|2025-01-29 07:30:00|8532.1|8524.1|8530.6|8522.6|8532.8|8524.8|8528.8|8520.8|0
1738136100000|2025-01-29 07:35:00|8530.3|8522.3|8534.3|8526.3|8534.6|8526.6|8529.6|8521.6|0
1738136400000|2025-01-29 07:40:00|8534.6|8526.6|8531.8|8523.8|8535.1|8527.1|8530.6|8522.6|0
1738136700000|2025-01-29 07:45:00|8531.3|8523.3|8532.3|8524.3|8533.8|8525.8|8531.3|8523.3|0
1738137000000|2025-01-29 07:50:00|8531.3|8523.3|8534.6|8526.6|8537.1|8529.1|8531.3|8523.3|0
1738137300000|2025-01-29 07:55:00|8534.3|8526.3|8535.3|8527.3|8539.3|8531.3|8534.3|8526.3|0
1738137600000|2025-01-29 08:00:00|8539.6|8531.6|8530.1|8522.1|8540.3|8532.3|8529.6|8521.6|0
1738137900000|2025-01-29 08:05:00|8529.1|8521.1|8534.6|8526.6|8535.1|8527.1|8521.8|8513.8|0
1738138200000|2025-01-29 08:10:00|8534.3|8526.3|8536.6|8528.6|8540.1|8532.1|8533.6|8525.6|0
1738138500000|2025-01-29 08:15:00|8535.8|8527.8|8539.6|8531.6|8541.1|8533.1|8533.6|8525.6|0
1738138800000|2025-01-29 08:20:00|8539.1|8531.1|8539.8|8531.8|8540.6|8532.6|8535.1|8527.1|0
1738139100000|2025-01-29 08:25:00|8540.1|8532.1|8539.8|8531.8|8540.1|8532.1|8535.6|8527.6|0
1738139400000|2025-01-29 08:30:00|8539.6|8531.6|8542.6|8534.6|8544.8|8536.8|8538.3|8530.3|0
1738139700000|2025-01-29 08:35:00|8542.8|8534.8|8540.6|8532.6|8543.6|8535.6|8537.8|8529.8|0
1738140000000|2025-01-29 08:40:00|8541.7|8533.7|8538.4|8530.4|8542.2|8534.2|8536.9|8528.9|0
1738140300000|2025-01-29 08:45:00|8538.7|8530.7|8539.2|8531.2|8540.2|8532.2|8536.2|8528.2|0
1738140600000|2025-01-29 08:50:00|8539.7|8531.7|8539.9|8531.9|8542.7|8534.7|8539.2|8531.2|0
1738140900000|2025-01-29 08:55:00|8539.7|8531.7|8538.9|8530.9|8543.7|8535.7|8538.9|8530.9|0
1738141200000|2025-01-29 09:00:00|8538.4|8530.4|8535.7|8527.7|8539.2|8531.2|8534.7|8526.7|0
1738141500000|2025-01-29 09:05:00|8535.9|8527.9|8538.9|8530.9|8541.2|8533.2|8532.7|8524.7|0
1738141800000|2025-01-29 09:10:00|8539.2|8531.2|8543.2|8535.2|8543.7|8535.7|8536.7|8528.7|0
1738142100000|2025-01-29 09:15:00|8543.4|8535.4|8544.2|8536.2|8545.4|8537.4|8540.2|8532.2|0
1738142400000|2025-01-29 09:20:00|8544.4|8536.4|8546.4|8538.4|8546.7|8538.7|8542.4|8534.4|0
1738142700000|2025-01-29 09:25:00|8546.2|8538.2|8542.9|8534.9|8546.2|8538.2|8542.2|8534.2|0
1738143000000|2025-01-29 09:30:00|8543.2|8535.2|8542.7|8534.7|8544.7|8536.7|8542.4|8534.4|0
1738143300000|2025-01-29 09:35:00|8542.9|8534.9|8542.2|8534.2|8544.9|8536.9|8540.7|8532.7|0
1738143600000|2025-01-29 09:40:00|8542.4|8534.4|8545.2|8537.2|8545.2|8537.2|8539.7|8531.7|0
1738143900000|2025-01-29 09:45:00|8545.4|8537.4|8546.7|8538.7|8547.2|8539.2|8543.7|8535.7|0
1738144200000|2025-01-29 09:50:00|8546.9|8538.9|8545.9|8537.9|8548.7|8540.7|8544.2|8536.2|0
1738144500000|2025-01-29 09:55:00|8546.2|8538.2|8548.2|8540.2|8549.9|8541.9|8544.7|8536.7|0
1738144800000|2025-01-29 10:00:00|8548.4|8540.4|8550.9|8542.9|8551.9|8543.9|8547.7|8539.7|0
1738145100000|2025-01-29 10:05:00|8551.2|8543.2|8552.2|8544.2|8554.2|8546.2|8550.2|8542.2|0
1738145400000|2025-01-29 10:10:00|8552.4|8544.4|8551.7|8543.7|8554.9|8546.9|8551.2|8543.2|0
1738145700000|2025-01-29 10:15:00|8551.9|8543.9|8551.7|8543.7|8553.4|8545.4|8549.9|8541.9|0
1738146000000|2025-01-29 10:20:00|8551.4|8543.4|8555.2|8547.2|8555.2|8547.2|8550.7|8542.7|0
1738146300000|2025-01-29 10:25:00|8555.9|8547.9|8552.9|8544.9|8556.7|8548.7|8552.4|8544.4|0
1738146600000|2025-01-29 10:30:00|8552.4|8544.4|8551.2|8543.2|8552.4|8544.4|8547.2|8539.2|0
1738146900000|2025-01-29 10:35:00|8550.7|8542.7|8555.4|8547.4|8555.7|8547.7|8548.9|8540.9|0
1738147200000|2025-01-29 10:40:00|8555.2|8547.2|8556.7|8548.7|8557.7|8549.7|8554.2|8546.2|0
1738147500000|2025-01-29 10:45:00|8556.4|8548.4|8555.4|8547.4|8556.7|8548.7|8553.7|8545.7|0
1738147800000|2025-01-29 10:50:00|8555.7|8547.7|8557.2|8549.2|8558.4|8550.4|8554.2|8546.2|0
1738148100000|2025-01-29 10:55:00|8556.9|8548.9|8558.7|8550.7|8558.7|8550.7|8555.2|8547.2|0
1738148400000|2025-01-29 11:00:00|8559.4|8551.4|8560.7|8552.7|8560.7|8552.7|8556.7|8548.7|0
1738148700000|2025-01-29 11:05:00|8560.4|8552.4|8562.7|8554.7|8563.4|8555.4|8560.4|8552.4|0
1738149000000|2025-01-29 11:10:00|8562.4|8554.4|8564.7|8556.7|8565.2|8557.2|8561.2|8553.2|0
1738149300000|2025-01-29 11:15:00|8564.4|8556.4|8563.2|8555.2|8564.4|8556.4|8561.7|8553.7|0
1738149600000|2025-01-29 11:20:00|8563.4|8555.4|8562.7|8554.7|8563.4|8555.4|8560.7|8552.7|0
1738149900000|2025-01-29 11:25:00|8562.4|8554.4|8559.2|8551.2|8563.9|8555.9|8559.2|8551.2|0
1738150200000|2025-01-29 11:30:00|8558.7|8550.7|8558.7|8550.7|8559.9|8551.9|8558.2|8550.2|0
1738150500000|2025-01-29 11:35:00|8559.9|8551.9|8560.9|8552.9|8563.2|8555.2|8559.4|8551.4|0
1738150800000|2025-01-29 11:40:00|8560.7|8552.7|8565.7|8557.7|8565.7|8557.7|8560.7|8552.7|0
1738151100000|2025-01-29 11:45:00|8565.9|8557.9|8565.2|8557.2|8565.9|8557.9|8561.7|8553.7|0
1738151400000|2025-01-29 11:50:00|8565.4|8557.4|8565.2|8557.2|8566.7|8558.7|8564.2|8556.2|0
1738151700000|2025-01-29 11:55:00|8564.9|8556.9|8564.4|8556.4|8567.2|8559.2|8564.4|8556.4|0
1738152000000|2025-01-29 12:00:00|8564.2|8556.2|8561.2|8553.2|8566.4|8558.4|8561.2|8553.2|0
1738152300000|2025-01-29 12:05:00|8561.7|8553.7|8564.4|8556.4|8565.2|8557.2|8561.2|8553.2|0
1738152600000|2025-01-29 12:10:00|8564.7|8556.7|8564.2|8556.2|8566.7|8558.7|8564.2|8556.2|0
1738152900000|2025-01-29 12:15:00|8564.7|8556.7|8566.2|8558.2|8568.2|8560.2|8564.2|8556.2|0
1738153200000|2025-01-29 12:20:00|8565.7|8557.7|8566.7|8558.7|8567.7|8559.7|8565.7|8557.7|0
1738153500000|2025-01-29 12:25:00|8566.4|8558.4|8563.9|8555.9|8568.2|8560.2|8563.7|8555.7|0
1738153800000|2025-01-29 12:30:00|8564.2|8556.2|8567.7|8559.7|8568.9|8560.9|8563.7|8555.7|0
1738154100000|2025-01-29 12:35:00|8568.2|8560.2|8567.2|8559.2|8568.2|8560.2|8565.2|8557.2|0
1738154400000|2025-01-29 12:40:00|8568.2|8560.2|8562.9|8554.9|8568.2|8560.2|8562.9|8554.9|0
1738154700000|2025-01-29 12:45:00|8563.2|8555.2|8560.2|8552.2|8563.7|8555.7|8560.2|8552.2|0
1738155000000|2025-01-29 12:50:00|8559.9|8551.9|8562.9|8554.9|8564.2|8556.2|8559.2|8551.2|0
1738155300000|2025-01-29 12:55:00|8563.2|8555.2|8563.4|8555.4|8564.2|8556.2|8562.4|8554.4|0
1738155600000|2025-01-29 13:00:00|8563.7|8555.7|8563.2|8555.2|8565.4|8557.4|8562.4|8554.4|0
1738155900000|2025-01-29 13:05:00|8562.9|8554.9|8560.7|8552.7|8564.7|8556.7|8558.2|8550.2|0
1738156200000|2025-01-29 13:10:00|8560.9|8552.9|8563.9|8555.9|8565.4|8557.4|8560.7|8552.7|0
1738156500000|2025-01-29 13:15:00|8564.2|8556.2|8566.7|8558.7|8567.2|8559.2|8564.2|8556.2|0
1738156800000|2025-01-29 13:20:00|8567.2|8559.2|8565.2|8557.2|8567.7|8559.7|8563.2|8555.2|0
1738157100000|2025-01-29 13:25:00|8565.4|8557.4|8562.9|8554.9|8565.4|8557.4|8562.7|8554.7|0
1738157400000|2025-01-29 13:30:00|8563.2|8555.2|8566.2|8558.2|8567.4|8559.4|8562.2|8554.2|0
1738157700000|2025-01-29 13:35:00|8565.2|8557.2|8563.2|8555.2|8567.2|8559.2|8562.7|8554.7|0
1738158000000|2025-01-29 13:40:00|8562.9|8554.9|8562.4|8554.4|8564.7|8556.7|8562.4|8554.4|0
1738158300000|2025-01-29 13:45:00|8562.2|8554.2|8559.9|8551.9|8562.7|8554.7|8558.9|8550.9|0
1738158600000|2025-01-29 13:50:00|8560.2|8552.2|8560.9|8552.9|8561.7|8553.7|8558.2|8550.2|0
1738158900000|2025-01-29 13:55:00|8560.7|8552.7|8564.9|8556.9|8565.4|8557.4|8560.4|8552.4|0
1738159200000|2025-01-29 14:00:00|8565.2|8557.2|8566.2|8558.2|8566.9|8558.9|8563.7|8555.7|0
1738159500000|2025-01-29 14:05:00|8565.9|8557.9|8565.2|8557.2|8566.7|8558.7|8564.4|8556.4|0
1738159800000|2025-01-29 14:10:00|8564.9|8556.9|8566.2|8558.2|8566.2|8558.2|8563.7|8555.7|0
1738160100000|2025-01-29 14:15:00|8565.2|8557.2|8562.7|8554.7|8566.7|8558.7|8562.7|8554.7|0
1738160400000|2025-01-29 14:20:00|8562.9|8554.9|8564.2|8556.2|8565.2|8557.2|8562.4|8554.4|0
1738160700000|2025-01-29 14:25:00|8564.7|8556.7|8564.2|8556.2|8565.9|8557.9|8563.7|8555.7|0
1738161000000|2025-01-29 14:30:00|8564.9|8556.9|8572.2|8564.2|8575.2|8567.2|8564.9|8556.9|0
1738161300000|2025-01-29 14:35:00|8571.9|8563.9|8575.2|8567.2|8575.2|8567.2|8569.4|8561.4|0
1738161600000|2025-01-29 14:40:00|8575.4|8567.4|8571.9|8563.9|8575.7|8567.7|8571.4|8563.4|0
1738161900000|2025-01-29 14:45:00|8572.4|8564.4|8578.7|8570.7|8580.9|8572.9|8572.2|8564.2|0
1738162200000|2025-01-29 14:50:00|8578.4|8570.4|8580.2|8572.2|8581.4|8573.4|8577.7|8569.7|0
1738162500000|2025-01-29 14:55:00|8580.7|8572.7|8584.4|8576.4|8585.2|8577.2|8579.7|8571.7|0
1738162800000|2025-01-29 15:00:00|8584.7|8576.7|8589.2|8581.2|8589.2|8581.2|8582.2|8574.2|0
1738163100000|2025-01-29 15:05:00|8588.4|8580.4|8582.7|8574.7|8588.7|8580.7|8582.7|8574.7|0
1738163400000|2025-01-29 15:10:00|8582.5|8574.5|8576|8568|8582.5|8574.5|8574|8566|0
1738163700000|2025-01-29 15:15:00|8575.7|8567.7|8572.2|8564.2|8575.7|8567.7|8569.5|8561.5|0
1738164000000|2025-01-29 15:20:00|8572|8564|8578|8570|8578|8570|8570|8562|0
1738164300000|2025-01-29 15:25:00|8577.7|8569.7|8577.5|8569.5|8580|8572|8576.5|8568.5|0
1738164600000|2025-01-29 15:30:00|8578|8570|8576.5|8568.5|8578.7|8570.7|8574.7|8566.7|0
1738164900000|2025-01-29 15:35:00|8576.2|8568.2|8577.2|8569.2|8577.2|8569.2|8573.5|8565.5|0
1738165200000|2025-01-29 15:40:00|8577|8569|8574.5|8566.5|8578.5|8570.5|8573.7|8565.7|0
1738165500000|2025-01-29 15:45:00|8574.7|8566.7|8569.7|8561.7|8576.5|8568.5|8569|8561|0
1738165800000|2025-01-29 15:50:00|8569.5|8561.5|8566.5|8558.5|8570.7|8562.7|8566|8558|0
1738166100000|2025-01-29 15:55:00|8566.7|8558.7|8566|8558|8568|8560|8564.5|8556.5|0
1738166400000|2025-01-29 16:00:00|8567|8559|8565|8557|8568.2|8560.2|8561.7|8553.7|0
1738166700000|2025-01-29 16:05:00|8565.2|8557.2|8562.2|8554.2|8565.5|8557.5|8558.5|8550.5|0
1738167000000|2025-01-29 16:10:00|8562|8554|8560.7|8552.7|8563|8555|8559.2|8551.2|0
1738167300000|2025-01-29 16:15:00|8560.5|8552.5|8559.7|8551.7|8561.7|8553.7|8558|8550|0
1738167600000|2025-01-29 16:20:00|8560|8552|8558.7|8550.7|8564|8556|8557.7|8549.7|0
1738167900000|2025-01-29 16:25:00|8558.5|8550.5|8560.2|8552.2|8561|8553|8556.5|8548.5|0
1738168200000|2025-01-29 16:30:00|8559.7|8551.7|8560.2|8552.2|8562|8554|8558.5|8550.5|0
1738168500000|2025-01-29 16:35:00|8560.7|8552.7|8560|8552|8563|8555|8559.5|8551.5|0
1738168800000|2025-01-29 16:40:00|8560.5|8552.5|8560.5|8552.5|8562.5|8554.5|8559|8551|0
1738169100000|2025-01-29 16:45:00|8560.7|8552.7|8554.5|8546.5|8562|8554|8554.5|8546.5|0
1738169400000|2025-01-29 16:50:00|8554.7|8546.7|8553.5|8545.5|8555|8547|8552.2|8544.2|0
1738169700000|2025-01-29 16:55:00|8554|8546|8552.2|8544.2|8554|8546|8550|8542|0
1738170000000|2025-01-29 17:00:00|8552.5|8544.5|8553.5|8545.5|8555|8547|8552|8544|0
1738170300000|2025-01-29 17:05:00|8553.2|8545.2|8551.5|8543.5|8554.5|8546.5|8551.2|8543.2|0
1738170600000|2025-01-29 17:10:00|8552|8544|8549.2|8541.2|8552|8544|8548.5|8540.5|0
1738170900000|2025-01-29 17:15:00|8549.5|8541.5|8551|8543|8551.5|8543.5|8549.5|8541.5|0
1738171200000|2025-01-29 17:20:00|8550.7|8542.7|8551.5|8543.5|8552.5|8544.5|8549|8541|0
1738171500000|2025-01-29 17:25:00|8551.7|8543.7|8550.5|8542.5|8552|8544|8549.5|8541.5|0
1738171800000|2025-01-29 17:30:00|8550.7|8542.7|8551.2|8543.2|8552|8544|8549.7|8541.7|0
1738172100000|2025-01-29 17:35:00|8551|8543|8551.5|8543.5|8552|8544|8550.5|8542.5|0
1738172400000|2025-01-29 17:40:00|8551.7|8543.7|8547|8539|8552.2|8544.2|8546.7|8538.7|0
1738172700000|2025-01-29 17:45:00|8546.7|8538.7|8545.7|8537.7|8548|8540|8545.2|8537.2|0
1738173000000|2025-01-29 17:50:00|8545.5|8537.5|8544.7|8536.7|8546.2|8538.2|8544.5|8536.5|0
1738173300000|2025-01-29 17:55:00|8545|8537|8545.7|8537.7|8546.5|8538.5|8544.5|8536.5|0
1738173600000|2025-01-29 18:00:00|8545.5|8537.5|8535.7|8527.7|8547.7|8539.7|8534|8526|0
1738173900000|2025-01-29 18:05:00|8536|8528|8541.2|8533.2|8541.5|8533.5|8535|8527|0
1738174200000|2025-01-29 18:10:00|8541.5|8533.5|8541.5|8533.5|8543.2|8535.2|8538.5|8530.5|0
1738174500000|2025-01-29 18:15:00|8541.2|8533.2|8542|8534|8544|8536|8540.5|8532.5|0
1738174800000|2025-01-29 18:20:00|8541.5|8533.5|8543.5|8535.5|8543.5|8535.5|8540.2|8532.2|0
1738175100000|2025-01-29 18:25:00|8543.2|8535.2|8545.2|8537.2|8545.5|8537.5|8543|8535|0
1738175400000|2025-01-29 18:30:00|8545.5|8537.5|8546.7|8538.7|8547|8539|8545|8537|0
1738175700000|2025-01-29 18:35:00|8547|8539|8547.5|8539.5|8548|8540|8545.2|8537.2|0
1738176000000|2025-01-29 18:40:00|8547|8539|8547|8539|8549.5|8541.5|8545.5|8537.5|0
1738176300000|2025-01-29 18:45:00|8546.7|8538.7|8548.5|8540.5|8548.5|8540.5|8545.5|8537.5|0
1738176600000|2025-01-29 18:50:00|8548.7|8540.7|8546.7|8538.7|8549|8541|8545.5|8537.5|0
1738176900000|2025-01-29 18:55:00|8547.2|8539.2|8553.2|8545.2|8553.2|8545.2|8546.7|8538.7|0
1738177200000|2025-01-29 19:00:00|8545|8537|8530.7|8522.7|8546.5|8538.5|8529.2|8521.2|0
1738177500000|2025-01-29 19:05:00|8531.2|8523.2|8532|8524|8535.7|8527.7|8529.7|8521.7|0
1738177800000|2025-01-29 19:10:00|8531.5|8523.5|8527.2|8519.2|8531.5|8523.5|8525.5|8517.5|0
1738178100000|2025-01-29 19:15:00|8527.5|8519.5|8525.2|8517.2|8529.7|8521.7|8522.7|8514.7|0
1738178400000|2025-01-29 19:20:00|8525.5|8517.5|8524|8516|8526.5|8518.5|8521.5|8513.5|0
1738178700000|2025-01-29 19:25:00|8524.5|8516.5|8526.7|8518.7|8528.2|8520.2|8523.5|8515.5|0
1738179000000|2025-01-29 19:30:00|8526.5|8518.5|8536.2|8528.2|8539|8531|8526.5|8518.5|0
1738179300000|2025-01-29 19:35:00|8536|8528|8538.7|8530.7|8541.2|8533.2|8532.7|8524.7|0
1738179600000|2025-01-29 19:40:00|8539|8531|8541.2|8533.2|8547.2|8539.2|8538.7|8530.7|0
1738179900000|2025-01-29 19:45:00|8541.5|8533.5|8539.7|8531.7|8544.7|8536.7|8538.2|8530.2|0
1738180200000|2025-01-29 19:50:00|8540|8532|8543.5|8535.5|8545.2|8537.2|8538.2|8530.2|0
1738180500000|2025-01-29 19:55:00|8543.2|8535.2|8542.5|8534.5|8545.7|8537.7|8538.2|8530.2|0
1738180800000|2025-01-29 20:00:00|8541.7|8533.7|8536|8528|8543.7|8535.7|8535.5|8527.5|0
1738181100000|2025-01-29 20:05:00|8535.7|8527.7|8540.5|8532.5|8541.2|8533.2|8535|8527|0
1738181400000|2025-01-29 20:10:00|8540.7|8532.7|8540|8532|8544|8536|8538.2|8530.2|0
1738181700000|2025-01-29 20:15:00|8539.7|8531.7|8537.2|8529.2|8540.5|8532.5|8533.7|8525.7|0
1738182000000|2025-01-29 20:20:00|8537.5|8529.5|8544.2|8536.2|8545.5|8537.5|8537.5|8529.5|0
1738182300000|2025-01-29 20:25:00|8544|8536|8546|8538|8548.2|8540.2|8544|8536|0
1738182600000|2025-01-29 20:30:00|8546.5|8538.5|8547|8539|8548.2|8540.2|8544|8536|0
1738182900000|2025-01-29 20:35:00|8546.7|8538.7|8541.7|8533.7|8547|8539|8541.2|8533.2|0
1738183200000|2025-01-29 20:40:00|8542|8534|8542.7|8534.7|8543.7|8535.7|8540|8532|0
1738183500000|2025-01-29 20:45:00|8543|8535|8540.5|8532.5|8543.5|8535.5|8538.2|8530.2|0
1738183800000|2025-01-29 20:50:00|8541.7|8533.7|8538.2|8530.2|8543.7|8535.7|8536.2|8528.2|0
1738184100000|2025-01-29 20:55:00|8538.5|8530.5|8542.5|8534.5|8547|8539|8538.5|8530.5|0
1738184400000|2025-01-29 21:00:00|8542.2|8534.2|8534.6|8526.6|8548|8540|8531.9|8523.9|0
1738184700000|2025-01-29 21:05:00|8534.8|8526.8|8536.4|8528.4|8536.6|8528.6|8525|8517|0
1738185000000|2025-01-29 21:10:00|8536.6|8528.6|8539.1|8531.1|8540|8532|8535.4|8527.4|0
1738185300000|2025-01-29 21:15:00|8539.4|8531.4|8539.1|8531.1|8539.6|8531.6|8535.8|8527.8|0
1738185600000|2025-01-29 21:20:00|8539|8531|8544.6|8536.6|8545.9|8537.9|8539|8531|0
1738185900000|2025-01-29 21:25:00|8544.7|8536.7|8546.2|8538.2|8548.1|8540.1|8544.2|8536.2|0
1738186200000|2025-01-29 21:30:00|8546.1|8538.1|8547.1|8539.1|8547.3|8539.3|8543.8|8535.8|0
1738186500000|2025-01-29 21:35:00|8547|8539|8545.9|8537.9|8547.6|8539.6|8545.2|8537.2|0
1738186800000|2025-01-29 21:40:00|8545.8|8537.8|8542.6|8534.6|8546.7|8538.7|8537.9|8529.9|0
1738187100000|2025-01-29 21:45:00|8542.7|8534.7|8546.6|8538.6|8547.3|8539.3|8541.8|8533.8|0
1738187400000|2025-01-29 21:50:00|8546.7|8538.7|8549.1|8541.1|8549.2|8541.2|8544.3|8536.3|0
1738187700000|2025-01-29 21:55:00|8548.7|8540.7|8546.9|8538.9|8549.4|8541.4|8546.9|8538.9|0
1738188000000|2025-01-29 22:00:00|8546.3|8538.3|8546.6|8538.6|8547|8539|8545.3|8537.3|0
1738188300000|2025-01-29 22:05:00|8546.7|8538.7|8548|8540|8548|8540|8545.9|8537.9|0
1738188600000|2025-01-29 22:10:00|8547.9|8539.9|8547.7|8539.7|8548.3|8540.3|8547.3|8539.3|0
1738188900000|2025-01-29 22:15:00|8547.8|8539.8|8548.2|8540.2|8548.4|8540.4|8547.8|8539.8|0
1738189200000|2025-01-29 22:20:00|8548.3|8540.3|8548.1|8540.1|8548.3|8540.3|8547.8|8539.8|0
1738189500000|2025-01-29 22:25:00|8548.2|8540.2|8548.8|8540.8|8548.8|8540.8|8548.2|8540.2|0
1738189800000|2025-01-29 22:30:00|8548.9|8540.9|8549.4|8541.4|8550|8542|8548.9|8540.9|0
1738190100000|2025-01-29 22:35:00|8549.3|8541.3|8548.7|8540.7|8549.4|8541.4|8548.2|8540.2|0
1738190400000|2025-01-29 22:40:00|8548.8|8540.8|8550.4|8542.4|8550.7|8542.7|8548.8|8540.8|0
1738190700000|2025-01-29 22:45:00|8550.5|8542.5|8551.1|8543.1|8551.2|8543.2|8550.4|8542.4|0
1738191000000|2025-01-29 22:50:00|8551.2|8543.2|8551.7|8543.7|8551.7|8543.7|8551.1|8543.1|0
1738191300000|2025-01-29 22:55:00|8551.8|8543.8|8547.3|8539.3|8551.9|8543.9|8546.8|8538.8|0
1738191600000|2025-01-29 23:00:00|8546|8538|8544.9|8536.9|8547.3|8539.3|8543.2|8535.2|0
1738191900000|2025-01-29 23:05:00|8545.2|8537.2|8546.1|8538.1|8548.1|8540.1|8544.4|8536.4|0
1738192200000|2025-01-29 23:10:00|8546.2|8538.2|8545.4|8537.4|8546.6|8538.6|8544.8|8536.8|0
1738192500000|2025-01-29 23:15:00|8545.3|8537.3|8544.6|8536.6|8545.4|8537.4|8543.6|8535.6|0
1738192800000|2025-01-29 23:20:00|8544.7|8536.7|8543|8535|8545.2|8537.2|8542.8|8534.8|0
1738193100000|2025-01-29 23:25:00|8543.1|8535.1|8541.7|8533.7|8543.2|8535.2|8540.8|8532.8|0
1738193400000|2025-01-29 23:30:00|8541.9|8533.9|8542|8534|8542.8|8534.8|8541.2|8533.2|0
1738193700000|2025-01-29 23:35:00|8541.9|8533.9|8542.7|8534.7|8543.1|8535.1|8541.7|8533.7|0
1738194000000|2025-01-29 23:40:00|8542.6|8534.6|8543|8535|8544.1|8536.1|8542.6|8534.6|0
1738194300000|2025-01-29 23:45:00|8543.1|8535.1|8544.2|8536.2|8545|8537|8543.1|8535.1|0
1738194600000|2025-01-29 23:50:00|8544.3|8536.3|8544.9|8536.9|8545.1|8537.1|8544.2|8536.2|0
1738194900000|2025-01-29 23:55:00|8545|8537|8544.5|8536.5|8545.3|8537.3|8544.1|8536.1|0
1738195200000|2025-01-30 00:00:00|8544.6|8536.6|8544.5|8536.5|8544.8|8536.8|8543.6|8535.6|0
1738195500000|2025-01-30 00:05:00|8544.6|8536.6|8547|8539|8547.3|8539.3|8544.3|8536.3|0
1738195800000|2025-01-30 00:10:00|8546.9|8538.9|8549.3|8541.3|8549.3|8541.3|8545.8|8537.8|0
1738196100000|2025-01-30 00:15:00|8549.2|8541.2|8553.4|8545.4|8553.7|8545.7|8549.2|8541.2|0
1738196400000|2025-01-30 00:20:00|8553.5|8545.5|8551.8|8543.8|8553.8|8545.8|8551.4|8543.4|0
1738196700000|2025-01-30 00:25:00|8551.2|8543.2|8552.1|8544.1|8552.2|8544.2|8551.1|8543.1|0
1738197000000|2025-01-30 00:30:00|8552.2|8544.2|8553.6|8545.6|8553.6|8545.6|8551.8|8543.8|0
1738197300000|2025-01-30 00:35:00|8553.5|8545.5|8553.4|8545.4|8554.3|8546.3|8552.7|8544.7|0
1738197600000|2025-01-30 00:40:00|8553.5|8545.5|8553.9|8545.9|8554.5|8546.5|8553.4|8545.4|0
1738197900000|2025-01-30 00:45:00|8553.3|8545.3|8555.5|8547.5|8556.3|8548.3|8553.2|8545.2|0
1738198200000|2025-01-30 00:50:00|8555.4|8547.4|8554.9|8546.9|8556.1|8548.1|8554.1|8546.1|0
1738198500000|2025-01-30 00:55:00|8554.3|8546.3|8555|8547|8555|8547|8553.6|8545.6|0
1738198800000|2025-01-30 01:00:00|8553.3|8545.3|8553.4|8545.4|8558.4|8550.4|8546.2|8538.2|0
1738199100000|2025-01-30 01:05:00|8553.6|8545.6|8555.9|8547.9|8555.9|8547.9|8553.4|8545.4|0
1738199400000|2025-01-30 01:10:00|8555.6|8547.6|8558.4|8550.4|8558.4|8550.4|8553.9|8545.9|0
1738199700000|2025-01-30 01:15:00|8558.6|8550.6|8559.6|8551.6|8559.6|8551.6|8556.9|8548.9|0
1738200000000|2025-01-30 01:20:00|8559.1|8551.1|8558.6|8550.6|8559.4|8551.4|8558.6|8550.6|0
1738200300000|2025-01-30 01:25:00|8558.9|8550.9|8557.1|8549.1|8558.9|8550.9|8556.6|8548.6|0
1738200600000|2025-01-30 01:30:00|8557.4|8549.4|8561.6|8553.6|8562.1|8554.1|8557.1|8549.1|0
1738200900000|2025-01-30 01:35:00|8562.4|8554.4|8562.6|8554.6|8563.6|8555.6|8562.4|8554.4|0
1738201200000|2025-01-30 01:40:00|8562.9|8554.9|8562.9|8554.9|8563.9|8555.9|8561.6|8553.6|0
1738201500000|2025-01-30 01:45:00|8563.1|8555.1|8561.9|8553.9|8563.6|8555.6|8561.9|8553.9|0
1738201800000|2025-01-30 01:50:00|8562.1|8554.1|8563.1|8555.1|8563.1|8555.1|8560.6|8552.6|0
1738202100000|2025-01-30 01:55:00|8562.9|8554.9|8561.9|8553.9|8563.6|8555.6|8561.4|8553.4|0
1738202400000|2025-01-30 02:00:00|8562.1|8554.1|8563.1|8555.1|8563.4|8555.4|8561.9|8553.9|0
1738202700000|2025-01-30 02:05:00|8563.4|8555.4|8562.6|8554.6|8563.4|8555.4|8561.1|8553.1|0
1738203000000|2025-01-30 02:10:00|8562.4|8554.4|8563.6|8555.6|8563.9|8555.9|8562.1|8554.1|0
1738203300000|2025-01-30 02:15:00|8563.4|8555.4|8563.9|8555.9|8563.9|8555.9|8561.6|8553.6|0
1738203600000|2025-01-30 02:20:00|8564.1|8556.1|8566.1|8558.1|8566.1|8558.1|8563.9|8555.9|0
1738203900000|2025-01-30 02:25:00|8565.9|8557.9|8565.1|8557.1|8565.9|8557.9|8564.4|8556.4|0
1738204200000|2025-01-30 02:30:00|8564.4|8556.4|8564.9|8556.9|8565.6|8557.6|8564.4|8556.4|0
1738204500000|2025-01-30 02:35:00|8564.6|8556.6|8561.1|8553.1|8565.6|8557.6|8561.1|8553.1|0
1738204800000|2025-01-30 02:40:00|8560.6|8552.6|8559.6|8551.6|8561.9|8553.9|8559.6|8551.6|0
1738205100000|2025-01-30 02:45:00|8559.1|8551.1|8558.6|8550.6|8559.1|8551.1|8556.9|8548.9|0
1738205400000|2025-01-30 02:50:00|8559.1|8551.1|8560.6|8552.6|8560.6|8552.6|8558.6|8550.6|0
1738205700000|2025-01-30 02:55:00|8561.1|8553.1|8559.6|8551.6|8561.9|8553.9|8559.6|8551.6|0
1738206000000|2025-01-30 03:00:00|8560.9|8552.9|8561.1|8553.1|8561.4|8553.4|8559.6|8551.6|0
1738206300000|2025-01-30 03:05:00|8560.6|8552.6|8561.4|8553.4|8562.9|8554.9|8560.4|8552.4|0
1738206600000|2025-01-30 03:10:00|8561.6|8553.6|8561.6|8553.6|8561.9|8553.9|8560.4|8552.4|0
1738206900000|2025-01-30 03:15:00|8561.9|8553.9|8561.9|8553.9|8561.9|8553.9|8560.4|8552.4|0
1738207200000|2025-01-30 03:20:00|8562.1|8554.1|8560.6|8552.6|8562.4|8554.4|8560.6|8552.6|0
1738207500000|2025-01-30 03:25:00|8561.4|8553.4|8561.1|8553.1|8561.4|8553.4|8560.9|8552.9|0
1738207800000|2025-01-30 03:30:00|8561.4|8553.4|8558.4|8550.4|8561.6|8553.6|8558.4|8550.4|0
1738208100000|2025-01-30 03:35:00|8559.1|8551.1|8557.4|8549.4|8559.1|8551.1|8556.9|8548.9|0
1738208400000|2025-01-30 03:40:00|8557.6|8549.6|8558.9|8550.9|8559.1|8551.1|8557.6|8549.6|0
1738208700000|2025-01-30 03:45:00|8559.1|8551.1|8557.6|8549.6|8559.1|8551.1|8557.4|8549.4|0
1738209000000|2025-01-30 03:50:00|8557.9|8549.9|8558.6|8550.6|8558.6|8550.6|8557.4|8549.4|0
1738209300000|2025-01-30 03:55:00|8558.9|8550.9|8558.9|8550.9|8559.4|8551.4|8558.9|8550.9|0
1738209600000|2025-01-30 04:00:00|8559.1|8551.1|8558.9|8550.9|8559.6|8551.6|8558.6|8550.6|0
1738209900000|2025-01-30 04:05:00|8558.6|8550.6|8558.4|8550.4|8558.9|8550.9|8558.4|8550.4|0
1738210200000|2025-01-30 04:10:00|8558.6|8550.6|8557.9|8549.9|8558.6|8550.6|8557.4|8549.4|0
1738210500000|2025-01-30 04:15:00|8557.6|8549.6|8557.1|8549.1|8557.6|8549.6|8556.4|8548.4|0
1738210800000|2025-01-30 04:20:00|8557.6|8549.6|8557.6|8549.6|8557.9|8549.9|8557.1|8549.1|0
1738211100000|2025-01-30 04:25:00|8557.4|8549.4|8557.6|8549.6|8557.6|8549.6|8557.1|8549.1|0
1738211400000|2025-01-30 04:30:00|8557.1|8549.1|8555.6|8547.6|8557.1|8549.1|8555.6|8547.6|0
1738211700000|2025-01-30 04:35:00|8555.9|8547.9|8555.6|8547.6|8556.6|8548.6|8554.9|8546.9|0
1738212000000|2025-01-30 04:40:00|8555.1|8547.1|8554.6|8546.6|8555.1|8547.1|8553.9|8545.9|0
1738212300000|2025-01-30 04:45:00|8554.9|8546.9|8554.6|8546.6|8554.9|8546.9|8554.4|8546.4|0
1738212600000|2025-01-30 04:50:00|8554.4|8546.4|8552.9|8544.9|8554.4|8546.4|8552.9|8544.9|0
1738212900000|2025-01-30 04:55:00|8552.6|8544.6|8552.4|8544.4|8552.6|8544.6|8552.1|8544.1|0
1738213200000|2025-01-30 05:00:00|8551.6|8543.6|8550.6|8542.6|8551.6|8543.6|8550.6|8542.6|0
1738213500000|2025-01-30 05:05:00|8550.4|8542.4|8550.1|8542.1|8551.9|8543.9|8550.1|8542.1|0
1738213800000|2025-01-30 05:10:00|8549.9|8541.9|8551.9|8543.9|8551.9|8543.9|8549.6|8541.6|0
1738214100000|2025-01-30 05:15:00|8552.1|8544.1|8552.1|8544.1|8552.4|8544.4|8551.4|8543.4|0
1738214400000|2025-01-30 05:20:00|8551.6|8543.6|8552.6|8544.6|8552.6|8544.6|8551.6|8543.6|0
1738214700000|2025-01-30 05:25:00|8552.4|8544.4|8551.6|8543.6|8552.4|8544.4|8551.4|8543.4|0
1738215000000|2025-01-30 05:30:00|8551.4|8543.4|8551.6|8543.6|8551.9|8543.9|8550.4|8542.4|0
1738215300000|2025-01-30 05:35:00|8552.1|8544.1|8552.6|8544.6|8552.6|8544.6|8551.9|8543.9|0
1738215600000|2025-01-30 05:40:00|8552.4|8544.4|8553.6|8545.6|8553.6|8545.6|8552.4|8544.4|0
1738215900000|2025-01-30 05:45:00|8553.4|8545.4|8551.1|8543.1|8553.6|8545.6|8550.6|8542.6|0
1738216200000|2025-01-30 05:50:00|8550.9|8542.9|8553.6|8545.6|8553.6|8545.6|8550.9|8542.9|0
1738216500000|2025-01-30 05:55:00|8553.1|8545.1|8552.4|8544.4|8553.4|8545.4|8552.1|8544.1|0
1738216800000|2025-01-30 06:00:00|8552.9|8544.9|8551.9|8543.9|8554.4|8546.4|8550.9|8542.9|0
1738217100000|2025-01-30 06:05:00|8551.6|8543.6|8553.1|8545.1|8553.1|8545.1|8550.6|8542.6|0
1738217400000|2025-01-30 06:10:00|8552.9|8544.9|8553.4|8545.4|8554.1|8546.1|8551.4|8543.4|0
1738217700000|2025-01-30 06:15:00|8553.6|8545.6|8552.4|8544.4|8553.9|8545.9|8552.4|8544.4|0
1738218000000|2025-01-30 06:20:00|8552.1|8544.1|8554.6|8546.6|8555.1|8547.1|8551.9|8543.9|0
1738218300000|2025-01-30 06:25:00|8554.4|8546.4|8552.4|8544.4|8554.4|8546.4|8550.9|8542.9|0
1738218600000|2025-01-30 06:30:00|8552.1|8544.1|8551.1|8543.1|8553.1|8545.1|8550.9|8542.9|0
1738218900000|2025-01-30 06:35:00|8550.9|8542.9|8552.4|8544.4|8553.6|8545.6|8549.9|8541.9|0
1738219200000|2025-01-30 06:40:00|8552.6|8544.6|8551.6|8543.6|8553.6|8545.6|8551.6|8543.6|0
1738219500000|2025-01-30 06:45:00|8552.1|8544.1|8553.6|8545.6|8554.6|8546.6|8551.4|8543.4|0
1738219800000|2025-01-30 06:50:00|8553.4|8545.4|8553.1|8545.1|8555.1|8547.1|8553.1|8545.1|0
1738220100000|2025-01-30 06:55:00|8552.9|8544.9|8553.6|8545.6|8556.1|8548.1|8552.6|8544.6|0
1738220400000|2025-01-30 07:00:00|8554.6|8546.6|8559.6|8551.6|8562.1|8554.1|8552.9|8544.9|0
1738220700000|2025-01-30 07:05:00|8559.1|8551.1|8559.6|8551.6|8560.9|8552.9|8558.4|8550.4|0
1738221000000|2025-01-30 07:10:00|8559.4|8551.4|8559.1|8551.1|8560.9|8552.9|8558.9|8550.9|0
1738221300000|2025-01-30 07:15:00|8558.9|8550.9|8559.1|8551.1|8559.6|8551.6|8555.9|8547.9|0
1738221600000|2025-01-30 07:20:00|8558.9|8550.9|8559.9|8551.9|8559.9|8551.9|8556.9|8548.9|0
1738221900000|2025-01-30 07:25:00|8560.1|8552.1|8560.1|8552.1|8560.9|8552.9|8558.6|8550.6|0
1738222200000|2025-01-30 07:30:00|8559.9|8551.9|8564.6|8556.6|8565.4|8557.4|8559.9|8551.9|0
1738222500000|2025-01-30 07:35:00|8564.9|8556.9|8565.6|8557.6|8565.6|8557.6|8563.9|8555.9|0
1738222800000|2025-01-30 07:40:00|8565.4|8557.4|8563.9|8555.9|8565.4|8557.4|8563.9|8555.9|0
1738223100000|2025-01-30 07:45:00|8563.4|8555.4|8562.9|8554.9|8563.9|8555.9|8561.1|8553.1|0
1738223400000|2025-01-30 07:50:00|8562.6|8554.6|8559.9|8551.9|8562.9|8554.9|8558.4|8550.4|0
1738223700000|2025-01-30 07:55:00|8559.1|8551.1|8558.4|8550.4|8561.4|8553.4|8556.6|8548.6|0
1738224000000|2025-01-30 08:00:00|8559.9|8551.9|8561.4|8553.4|8572.4|8564.4|8559.9|8551.9|0
1738224300000|2025-01-30 08:05:00|8560.9|8552.9|8555.4|8547.4|8560.9|8552.9|8550.9|8542.9|0
1738224600000|2025-01-30 08:10:00|8554.9|8546.9|8558.9|8550.9|8560.4|8552.4|8553.4|8545.4|0
1738224900000|2025-01-30 08:15:00|8559.1|8551.1|8563.6|8555.6|8563.9|8555.9|8555.4|8547.4|0
1738225200000|2025-01-30 08:20:00|8563.4|8555.4|8569.9|8561.9|8569.9|8561.9|8561.9|8553.9|0
1738225500000|2025-01-30 08:25:00|8570.4|8562.4|8568.6|8560.6|8571.6|8563.6|8566.6|8558.6|0
1738225800000|2025-01-30 08:30:00|8568.9|8560.9|8571.6|8563.6|8571.9|8563.9|8566.9|8558.9|0
1738226100000|2025-01-30 08:35:00|8571.4|8563.4|8574.9|8566.9|8575.4|8567.4|8571.4|8563.4|0
1738226400000|2025-01-30 08:40:00|8575.8|8567.8|8574.3|8566.3|8577.3|8569.3|8573.8|8565.8|0
1738226700000|2025-01-30 08:45:00|8574|8566|8574.8|8566.8|8575.8|8567.8|8572.3|8564.3|0
1738227000000|2025-01-30 08:50:00|8575.5|8567.5|8577.8|8569.8|8578|8570|8574|8566|0
1738227300000|2025-01-30 08:55:00|8576.8|8568.8|8571.3|8563.3|8577.3|8569.3|8570.8|8562.8|0
1738227600000|2025-01-30 09:00:00|8572|8564|8569.8|8561.8|8573.3|8565.3|8568.3|8560.3|0
1738227900000|2025-01-30 09:05:00|8569.5|8561.5|8572|8564|8573.5|8565.5|8567.5|8559.5|0
1738228200000|2025-01-30 09:10:00|8572.3|8564.3|8575.3|8567.3|8576.8|8568.8|8570.5|8562.5|0
1738228500000|2025-01-30 09:15:00|8575|8567|8574.8|8566.8|8576.3|8568.3|8573.3|8565.3|0
1738228800000|2025-01-30 09:20:00|8575|8567|8583.3|8575.3|8583.3|8575.3|8575|8567|0
1738229100000|2025-01-30 09:25:00|8582.8|8574.8|8582.3|8574.3|8582.8|8574.8|8579.8|8571.8|0
1738229400000|2025-01-30 09:30:00|8581.8|8573.8|8576.3|8568.3|8582.3|8574.3|8576.3|8568.3|0
1738229700000|2025-01-30 09:35:00|8576|8568|8577.8|8569.8|8577.8|8569.8|8573.8|8565.8|0
1738230000000|2025-01-30 09:40:00|8577|8569|8578.5|8570.5|8581|8573|8576.3|8568.3|0
1738230300000|2025-01-30 09:45:00|8578.3|8570.3|8576.5|8568.5|8578.8|8570.8|8575|8567|0
1738230600000|2025-01-30 09:50:00|8576.8|8568.8|8572.5|8564.5|8579|8571|8572.5|8564.5|0
1738230900000|2025-01-30 09:55:00|8572.8|8564.8|8573|8565|8574|8566|8571|8563|0
1738231200000|2025-01-30 10:00:00|8572.8|8564.8|8574.5|8566.5|8575.3|8567.3|8571|8563|0
1738231500000|2025-01-30 10:05:00|8575|8567|8578.8|8570.8|8580.3|8572.3|8575|8567|0
1738231800000|2025-01-30 10:10:00|8578.5|8570.5|8580.3|8572.3|8580.3|8572.3|8575.8|8567.8|0
1738232100000|2025-01-30 10:15:00|8580|8572|8579.8|8571.8|8582|8574|8579.5|8571.5|0
1738232400000|2025-01-30 10:20:00|8580|8572|8581.3|8573.3|8581.3|8573.3|8577.5|8569.5|0
1738232700000|2025-01-30 10:25:00|8581.8|8573.8|8584.3|8576.3|8584.3|8576.3|8580.3|8572.3|0
1738233000000|2025-01-30 10:30:00|8584.8|8576.8|8584.3|8576.3|8586.3|8578.3|8583.3|8575.3|0
1738233300000|2025-01-30 10:35:00|8584|8576|8585.5|8577.5|8586.5|8578.5|8584|8576|0
1738233600000|2025-01-30 10:40:00|8585.3|8577.3|8585|8577|8586.5|8578.5|8583.5|8575.5|0
1738233900000|2025-01-30 10:45:00|8584.8|8576.8|8587.5|8579.5|8588|8580|8583.8|8575.8|0
1738234200000|2025-01-30 10:50:00|8588|8580|8589.5|8581.5|8590.3|8582.3|8587.3|8579.3|0
1738234500000|2025-01-30 10:55:00|8589.3|8581.3|8589.5|8581.5|8591|8583|8588.3|8580.3|0
1738234800000|2025-01-30 11:00:00|8589.8|8581.8|8591.8|8583.8|8592|8584|8588.3|8580.3|0
1738235100000|2025-01-30 11:05:00|8591|8583|8594.3|8586.3|8594.5|8586.5|8590.3|8582.3|0
1738235400000|2025-01-30 11:10:00|8594|8586|8595.3|8587.3|8596.8|8588.8|8594|8586|0
1738235700000|2025-01-30 11:15:00|8595.5|8587.5|8595.8|8587.8|8596|8588|8592.3|8584.3|0
1738236000000|2025-01-30 11:20:00|8595.5|8587.5|8595.3|8587.3|8596.8|8588.8|8594.8|8586.8|0
1738236300000|2025-01-30 11:25:00|8595|8587|8593.5|8585.5|8595.3|8587.3|8593|8585|0
1738236600000|2025-01-30 11:30:00|8593.8|8585.8|8588|8580|8593.8|8585.8|8587.3|8579.3|0
1738236900000|2025-01-30 11:35:00|8588.3|8580.3|8591.3|8583.3|8592.3|8584.3|8588.3|8580.3|0
1738237200000|2025-01-30 11:40:00|8591.8|8583.8|8590.3|8582.3|8593.8|8585.8|8590|8582|0
1738237500000|2025-01-30 11:45:00|8590.8|8582.8|8595.8|8587.8|8595.8|8587.8|8590.3|8582.3|0
1738237800000|2025-01-30 11:50:00|8596|8588|8599.8|8591.8|8599.8|8591.8|8595.8|8587.8|0
1738238100000|2025-01-30 11:55:00|8599.3|8591.3|8602|8594|8603.8|8595.8|8598.8|8590.8|0
1738238400000|2025-01-30 12:00:00|8601.3|8593.3|8597|8589|8602.3|8594.3|8595.8|8587.8|0
1738238700000|2025-01-30 12:05:00|8596.8|8588.8|8602.5|8594.5|8602.5|8594.5|8596.3|8588.3|0
1738239000000|2025-01-30 12:10:00|8602.3|8594.3|8602.3|8594.3|8603.3|8595.3|8599.8|8591.8|0
1738239300000|2025-01-30 12:15:00|8602|8594|8600|8592|8602|8594|8596.3|8588.3|0
1738239600000|2025-01-30 12:20:00|8600.3|8592.3|8603.5|8595.5|8603.8|8595.8|8599.8|8591.8|0
1738239900000|2025-01-30 12:25:00|8603.8|8595.8|8603.5|8595.5|8605.8|8597.8|8602|8594|0
1738240200000|2025-01-30 12:30:00|8603.8|8595.8|8603.8|8595.8|8605.5|8597.5|8602|8594|0
1738240500000|2025-01-30 12:35:00|8603.3|8595.3|8603|8595|8603.5|8595.5|8601.3|8593.3|0
1738240800000|2025-01-30 12:40:00|8602.9|8594.9|8606.2|8598.2|8607.2|8599.2|8602.9|8594.9|0
1738241100000|2025-01-30 12:45:00|8605.9|8597.9|8607.2|8599.2|8608.7|8600.7|8605.7|8597.7|0
1738241400000|2025-01-30 12:50:00|8606.9|8598.9|8607.2|8599.2|8608.7|8600.7|8606.2|8598.2|0
1738241700000|2025-01-30 12:55:00|8607.4|8599.4|8603.7|8595.7|8608.4|8600.4|8602.4|8594.4|0
1738242000000|2025-01-30 13:00:00|8603.4|8595.4|8607.2|8599.2|8607.2|8599.2|8602.4|8594.4|0
1738242300000|2025-01-30 13:05:00|8606.9|8598.9|8607.7|8599.7|8608.9|8600.9|8605.9|8597.9|0
1738242600000|2025-01-30 13:10:00|8607.9|8599.9|8607.9|8599.9|8608.2|8600.2|8606.7|8598.7|0
1738242900000|2025-01-30 13:15:00|8607.7|8599.7|8614.9|8606.9|8615.2|8607.2|8607.7|8599.7|0
1738243200000|2025-01-30 13:20:00|8614.4|8606.4|8615.2|8607.2|8615.7|8607.7|8613.7|8605.7|0
1738243500000|2025-01-30 13:25:00|8615.4|8607.4|8612.9|8604.9|8616.2|8608.2|8610.9|8602.9|0
1738243800000|2025-01-30 13:30:00|8613.4|8605.4|8616.9|8608.9|8619.2|8611.2|8611.9|8603.9|0
1738244100000|2025-01-30 13:35:00|8617.4|8609.4|8613.7|8605.7|8618.4|8610.4|8612.4|8604.4|0
1738244400000|2025-01-30 13:40:00|8613.2|8605.2|8616.2|8608.2|8619.2|8611.2|8613.2|8605.2|0
1738244700000|2025-01-30 13:45:00|8616.4|8608.4|8620.2|8612.2|8620.7|8612.7|8615.2|8607.2|0
1738245000000|2025-01-30 13:50:00|8620.7|8612.7|8618.7|8610.7|8622.7|8614.7|8618.7|8610.7|0
1738245300000|2025-01-30 13:55:00|8619.2|8611.2|8616.7|8608.7|8619.2|8611.2|8615.4|8607.4|0
1738245600000|2025-01-30 14:00:00|8615.4|8607.4|8614.9|8606.9|8617.4|8609.4|8613.7|8605.7|0
1738245900000|2025-01-30 14:05:00|8614.4|8606.4|8615.7|8607.7|8618.4|8610.4|8611.4|8603.4|0
1738246200000|2025-01-30 14:10:00|8615.2|8607.2|8614.2|8606.2|8616.4|8608.4|8613.2|8605.2|0
1738246500000|2025-01-30 14:15:00|8613.7|8605.7|8613.7|8605.7|8614.4|8606.4|8609.2|8601.2|0
1738246800000|2025-01-30 14:20:00|8614.2|8606.2|8613.4|8605.4|8614.2|8606.2|8609.7|8601.7|0
1738247100000|2025-01-30 14:25:00|8613.2|8605.2|8616.2|8608.2|8616.4|8608.4|8611.4|8603.4|0
1738247400000|2025-01-30 14:30:00|8616.4|8608.4|8618.7|8610.7|8619.4|8611.4|8608.7|8600.7|0
1738247700000|2025-01-30 14:35:00|8619.2|8611.2|8617.2|8609.2|8620.4|8612.4|8615.9|8607.9|0
1738248000000|2025-01-30 14:40:00|8617.4|8609.4|8616.2|8608.2|8618.2|8610.2|8613.2|8605.2|0
1738248300000|2025-01-30 14:45:00|8616.7|8608.7|8617.9|8609.9|8619.2|8611.2|8614.2|8606.2|0
1738248600000|2025-01-30 14:50:00|8618.4|8610.4|8617.9|8609.9|8619.9|8611.9|8616.9|8608.9|0
1738248900000|2025-01-30 14:55:00|8618.2|8610.2|8622.9|8614.9|8624.4|8616.4|8617.4|8609.4|0
1738249200000|2025-01-30 15:00:00|8622.7|8614.7|8630.4|8622.4|8632.7|8624.7|8621.2|8613.2|0
1738249500000|2025-01-30 15:05:00|8630.2|8622.2|8633.2|8625.2|8633.2|8625.2|8628.7|8620.7|0
1738249800000|2025-01-30 15:10:00|8632.5|8624.5|8636.3|8628.3|8639.5|8631.5|8632.5|8624.5|0
1738250100000|2025-01-30 15:15:00|8635.8|8627.8|8635.8|8627.8|8639.8|8631.8|8634.8|8626.8|0
1738250400000|2025-01-30 15:20:00|8636|8628|8640.8|8632.8|8642|8634|8635.8|8627.8|0
1738250700000|2025-01-30 15:25:00|8640.5|8632.5|8642.3|8634.3|8643.8|8635.8|8640.3|8632.3|0
1738251000000|2025-01-30 15:30:00|8642.5|8634.5|8649.3|8641.3|8650.3|8642.3|8641.8|8633.8|0
1738251300000|2025-01-30 15:35:00|8648.8|8640.8|8653.8|8645.8|8654.8|8646.8|8647.5|8639.5|0
1738251600000|2025-01-30 15:40:00|8653.3|8645.3|8653.3|8645.3|8654.3|8646.3|8649.5|8641.5|0
1738251900000|2025-01-30 15:45:00|8653.5|8645.5|8651.5|8643.5|8654|8646|8650.8|8642.8|0
1738252200000|2025-01-30 15:50:00|8651.3|8643.3|8650|8642|8653|8645|8649.3|8641.3|0
1738252500000|2025-01-30 15:55:00|8649.5|8641.5|8649|8641|8651.5|8643.5|8647.8|8639.8|0
1738252800000|2025-01-30 16:00:00|8648.8|8640.8|8653.8|8645.8|8654.5|8646.5|8648.8|8640.8|0
1738253100000|2025-01-30 16:05:00|8654.3|8646.3|8657.8|8649.8|8659.5|8651.5|8653.3|8645.3|0
1738253400000|2025-01-30 16:10:00|8657.3|8649.3|8655.3|8647.3|8659.3|8651.3|8654.3|8646.3|0
1738253700000|2025-01-30 16:15:00|8655|8647|8652.3|8644.3|8656.3|8648.3|8652.3|8644.3|0
1738254000000|2025-01-30 16:20:00|8652.8|8644.8|8654.3|8646.3|8654.3|8646.3|8651.3|8643.3|0
1738254300000|2025-01-30 16:25:00|8654|8646|8654.8|8646.8|8655.3|8647.3|8652.3|8644.3|0
1738254600000|2025-01-30 16:30:00|8654.5|8646.5|8651.3|8643.3|8655|8647|8647.5|8639.5|0
1738254900000|2025-01-30 16:35:00|8650.8|8642.8|8659.3|8651.3|8659.3|8651.3|8650.8|8642.8|0
1738255200000|2025-01-30 16:40:00|8659|8651|8661.5|8653.5|8662.8|8654.8|8658.8|8650.8|0
1738255500000|2025-01-30 16:45:00|8662|8654|8660.8|8652.8|8662|8654|8658.8|8650.8|0
1738255800000|2025-01-30 16:50:00|8661|8653|8663.8|8655.8|8664|8656|8661|8653|0
1738256100000|2025-01-30 16:55:00|8663.3|8655.3|8663.8|8655.8|8665|8657|8661.3|8653.3|0
1738256400000|2025-01-30 17:00:00|8664.3|8656.3|8664|8656|8664.3|8656.3|8660.8|8652.8|0
1738256700000|2025-01-30 17:05:00|8664.3|8656.3|8666.8|8658.8|8666.8|8658.8|8663|8655|0
1738257000000|2025-01-30 17:10:00|8666.5|8658.5|8665.5|8657.5|8669.5|8661.5|8665.5|8657.5|0
1738257300000|2025-01-30 17:15:00|8665.3|8657.3|8667.5|8659.5|8668.8|8660.8|8665.3|8657.3|0
1738257600000|2025-01-30 17:20:00|8667.3|8659.3|8669.5|8661.5|8670.3|8662.3|8667.3|8659.3|0
1738257900000|2025-01-30 17:25:00|8669.3|8661.3|8667.8|8659.8|8670.3|8662.3|8667.8|8659.8|0
1738258200000|2025-01-30 17:30:00|8668|8660|8671|8663|8671|8663|8667.8|8659.8|0
1738258500000|2025-01-30 17:35:00|8670.8|8662.8|8675|8667|8675.3|8667.3|8670.8|8662.8|0
1738258800000|2025-01-30 17:40:00|8675.3|8667.3|8675.3|8667.3|8677|8669|8674.8|8666.8|0
1738259100000|2025-01-30 17:45:00|8675.5|8667.5|8677.5|8669.5|8678.3|8670.3|8674.8|8666.8|0
1738259400000|2025-01-30 17:50:00|8677.3|8669.3|8679|8671|8680.3|8672.3|8677.3|8669.3|0
1738259700000|2025-01-30 17:55:00|8678.8|8670.8|8679.8|8671.8|8680.8|8672.8|8678.8|8670.8|0
1738260000000|2025-01-30 18:00:00|8680|8672|8684.3|8676.3|8684.3|8676.3|8680|8672|0
1738260300000|2025-01-30 18:05:00|8684|8676|8684.5|8676.5|8686.5|8678.5|8683.8|8675.8|0
1738260600000|2025-01-30 18:10:00|8684.3|8676.3|8684.3|8676.3|8684.3|8676.3|8682.8|8674.8|0
1738260900000|2025-01-30 18:15:00|8684|8676|8682.8|8674.8|8684.5|8676.5|8682.8|8674.8|0
1738261200000|2025-01-30 18:20:00|8683.3|8675.3|8684.3|8676.3|8685.8|8677.8|8683.3|8675.3|0
1738261500000|2025-01-30 18:25:00|8684|8676|8684.5|8676.5|8686.5|8678.5|8682.5|8674.5|0
1738261800000|2025-01-30 18:30:00|8684.8|8676.8|8682.8|8674.8|8685.3|8677.3|8682.8|8674.8|0
1738262100000|2025-01-30 18:35:00|8683|8675|8686.3|8678.3|8686.5|8678.5|8682.8|8674.8|0
1738262400000|2025-01-30 18:40:00|8686.5|8678.5|8685.8|8677.8|8687.3|8679.3|8685.8|8677.8|0
1738262700000|2025-01-30 18:45:00|8686.3|8678.3|8686.8|8678.8|8687.8|8679.8|8686|8678|0
1738263000000|2025-01-30 18:50:00|8686.5|8678.5|8684.8|8676.8|8687|8679|8684.5|8676.5|0
1738263300000|2025-01-30 18:55:00|8684.5|8676.5|8684.8|8676.8|8685.3|8677.3|8682.8|8674.8|0
1738263600000|2025-01-30 19:00:00|8684.3|8676.3|8685.3|8677.3|8686.3|8678.3|8683.8|8675.8|0
1738263900000|2025-01-30 19:05:00|8685.8|8677.8|8685.8|8677.8|8686.8|8678.8|8684.8|8676.8|0
1738264200000|2025-01-30 19:10:00|8686|8678|8686.5|8678.5|8687|8679|8685.5|8677.5|0
1738264500000|2025-01-30 19:15:00|8686.8|8678.8|8686.3|8678.3|8687.3|8679.3|8685.8|8677.8|0
1738264800000|2025-01-30 19:20:00|8686.8|8678.8|8687.3|8679.3|8688.3|8680.3|8686.3|8678.3|0
1738265100000|2025-01-30 19:25:00|8687|8679|8688.3|8680.3|8688.8|8680.8|8686.3|8678.3|0
1738265400000|2025-01-30 19:30:00|8688|8680|8685|8677|8688|8680|8684|8676|0
1738265700000|2025-01-30 19:35:00|8684.8|8676.8|8683.3|8675.3|8686.8|8678.8|8683.3|8675.3|0
1738266000000|2025-01-30 19:40:00|8683.5|8675.5|8682.3|8674.3|8684|8676|8681.8|8673.8|0
1738266300000|2025-01-30 19:45:00|8682|8674|8682.8|8674.8|8682.8|8674.8|8681.5|8673.5|0
1738266600000|2025-01-30 19:50:00|8682.5|8674.5|8682.3|8674.3|8683.3|8675.3|8682|8674|0
1738266900000|2025-01-30 19:55:00|8682.5|8674.5|8683.8|8675.8|8683.8|8675.8|8682.3|8674.3|0
1738267200000|2025-01-30 20:00:00|8683.5|8675.5|8686|8678|8686.8|8678.8|8683.3|8675.3|0
1738267500000|2025-01-30 20:05:00|8685.8|8677.8|8684.8|8676.8|8685.8|8677.8|8684|8676|0
1738267800000|2025-01-30 20:10:00|8684.5|8676.5|8685|8677|8686.5|8678.5|8683.8|8675.8|0
1738268100000|2025-01-30 20:15:00|8684.8|8676.8|8686|8678|8686.5|8678.5|8684.3|8676.3|0
1738268400000|2025-01-30 20:20:00|8686.3|8678.3|8687|8679|8687.3|8679.3|8686.3|8678.3|0
1738268700000|2025-01-30 20:25:00|8686.8|8678.8|8685.8|8677.8|8687.3|8679.3|8685.8|8677.8|0
1738269000000|2025-01-30 20:30:00|8685.5|8677.5|8687.5|8679.5|8687.8|8679.8|8684.8|8676.8|0
1738269300000|2025-01-30 20:35:00|8687.3|8679.3|8668.5|8660.5|8687.3|8679.3|8666.8|8658.8|0
1738269600000|2025-01-30 20:40:00|8668|8660|8653.5|8645.5|8668|8660|8651.8|8643.8|0
1738269900000|2025-01-30 20:45:00|8652|8644|8664.5|8656.5|8664.8|8656.8|8650|8642|0
1738270200000|2025-01-30 20:50:00|8663.8|8655.8|8673|8665|8673.5|8665.5|8663.8|8655.8|0
1738270500000|2025-01-30 20:55:00|8673.3|8665.3|8669.1|8661.1|8677|8669|8667.3|8659.3|0
1738270800000|2025-01-30 21:00:00|8669.9|8661.9|8670|8662|8672.3|8664.3|8668.1|8660.1|0
1738271100000|2025-01-30 21:05:00|8670.1|8662.1|8670.5|8662.5|8672.3|8664.3|8669.5|8661.5|0
1738271400000|2025-01-30 21:10:00|8669.6|8661.6|8667.5|8659.5|8670.5|8662.5|8663.6|8655.6|0
1738271700000|2025-01-30 21:15:00|8667.4|8659.4|8666.6|8658.6|8668.1|8660.1|8666|8658|0
1738272000000|2025-01-30 21:20:00|8666.9|8658.9|8667.6|8659.6|8668.3|8660.3|8666.6|8658.6|0
1738272300000|2025-01-30 21:25:00|8667.5|8659.5|8669.5|8661.5|8669.8|8661.8|8667.4|8659.4|0
1738272600000|2025-01-30 21:30:00|8669.4|8661.4|8668.6|8660.6|8675.2|8667.2|8664|8656|0
1738272900000|2025-01-30 21:35:00|8668.7|8660.7|8668.2|8660.2|8669.7|8661.7|8667.1|8659.1|0
1738273200000|2025-01-30 21:40:00|8668.1|8660.1|8668.4|8660.4|8668.8|8660.8|8666.5|8658.5|0
1738273500000|2025-01-30 21:45:00|8668.3|8660.3|8667.2|8659.2|8669.4|8661.4|8666.2|8658.2|0
1738273800000|2025-01-30 21:50:00|8667.1|8659.1|8667.4|8659.4|8668.5|8660.5|8666.9|8658.9|0
1738274100000|2025-01-30 21:55:00|8667.5|8659.5|8666.7|8658.7|8668.1|8660.1|8665.8|8657.8|0
1738274400000|2025-01-30 22:00:00|8667.1|8659.1|8667.2|8659.2|8667.2|8659.2|8666.5|8658.5|0
1738274700000|2025-01-30 22:05:00|8667.1|8659.1|8666.9|8658.9|8667.3|8659.3|8666.5|8658.5|0
1738275000000|2025-01-30 22:10:00|8666.8|8658.8|8667.7|8659.7|8667.7|8659.7|8666.6|8658.6|0
1738275300000|2025-01-30 22:15:00|8667.8|8659.8|8668|8660|8668.4|8660.4|8667.4|8659.4|0
1738275600000|2025-01-30 22:20:00|8667.9|8659.9|8672.3|8664.3|8672.3|8664.3|8667.9|8659.9|0
1738275900000|2025-01-30 22:25:00|8672.2|8664.2|8672.9|8664.9|8673|8665|8671|8663|0
1738276200000|2025-01-30 22:30:00|8672.7|8664.7|8673.2|8665.2|8674.2|8666.2|8672.3|8664.3|0
1738276500000|2025-01-30 22:35:00|8673.3|8665.3|8673.4|8665.4|8673.7|8665.7|8671.4|8663.4|0
1738276800000|2025-01-30 22:40:00|8673.3|8665.3|8672.8|8664.8|8673.3|8665.3|8672.7|8664.7|0
1738277100000|2025-01-30 22:45:00|8672.7|8664.7|8673|8665|8673.2|8665.2|8672.6|8664.6|0
1738277400000|2025-01-30 22:50:00|8673.1|8665.1|8673.1|8665.1|8673.2|8665.2|8672.7|8664.7|0
1738277700000|2025-01-30 22:55:00|8673|8665|8672.8|8664.8|8673.1|8665.1|8672.8|8664.8|0
1738278000000|2025-01-30 23:00:00|8674.8|8666.8|8679.7|8671.7|8681.1|8673.1|8672.6|8664.6|0
1738278300000|2025-01-30 23:05:00|8679.8|8671.8|8679.2|8671.2|8680.5|8672.5|8678.8|8670.8|0
1738278600000|2025-01-30 23:10:00|8679.3|8671.3|8679.9|8671.9|8680.3|8672.3|8678.5|8670.5|0
1738278900000|2025-01-30 23:15:00|8679.8|8671.8|8679|8671|8680.6|8672.6|8678.6|8670.6|0
1738279200000|2025-01-30 23:20:00|8678.9|8670.9|8678.9|8670.9|8679.2|8671.2|8678|8670|0
1738279500000|2025-01-30 23:25:00|8678.8|8670.8|8674.3|8666.3|8679|8671|8674.2|8666.2|0
1738279800000|2025-01-30 23:30:00|8674.4|8666.4|8672.2|8664.2|8674.9|8666.9|8672.2|8664.2|0
1738280100000|2025-01-30 23:35:00|8672.1|8664.1|8672.5|8664.5|8673.1|8665.1|8671.5|8663.5|0
1738280400000|2025-01-30 23:40:00|8672.4|8664.4|8673.3|8665.3|8673.6|8665.6|8672.4|8664.4|0
1738280700000|2025-01-30 23:45:00|8673.2|8665.2|8675.8|8667.8|8676.5|8668.5|8672.9|8664.9|0
1738281000000|2025-01-30 23:50:00|8675.7|8667.7|8676.4|8668.4|8676.6|8668.6|8675|8667|0
1738281300000|2025-01-30 23:55:00|8676.5|8668.5|8677.6|8669.6|8678.1|8670.1|8676.4|8668.4|0
1738281600000|2025-01-31 00:00:00|8677.7|8669.7|8676.6|8668.6|8677.7|8669.7|8674.9|8666.9|0
1738281900000|2025-01-31 00:05:00|8676.5|8668.5|8676.3|8668.3|8676.9|8668.9|8675.4|8667.4|0
1738282200000|2025-01-31 00:10:00|8676.4|8668.4|8676.2|8668.2|8677.3|8669.3|8676.2|8668.2|0
1738282500000|2025-01-31 00:15:00|8676.1|8668.1|8674.7|8666.7|8676.6|8668.6|8671.7|8663.7|0
1738282800000|2025-01-31 00:20:00|8674.6|8666.6|8675.5|8667.5|8675.5|8667.5|8674.6|8666.6|0
1738283100000|2025-01-31 00:25:00|8675.4|8667.4|8675.5|8667.5|8676.3|8668.3|8675|8667|0
1738283400000|2025-01-31 00:30:00|8675.6|8667.6|8675.3|8667.3|8676.3|8668.3|8675.3|8667.3|0
1738283700000|2025-01-31 00:35:00|8675.4|8667.4|8676.2|8668.2|8676.2|8668.2|8675.2|8667.2|0
1738284000000|2025-01-31 00:40:00|8676.3|8668.3|8676.7|8668.7|8677|8669|8676.2|8668.2|0
1738284300000|2025-01-31 00:45:00|8676.8|8668.8|8676.1|8668.1|8677.4|8669.4|8675.7|8667.7|0
1738284600000|2025-01-31 00:50:00|8676|8668|8674.6|8666.6|8676|8668|8674.6|8666.6|0
1738284900000|2025-01-31 00:55:00|8674.7|8666.7|8672.9|8664.9|8674.7|8666.7|8672.9|8664.9|0
1738285200000|2025-01-31 01:00:00|8672.8|8664.8|8667.6|8659.6|8673.9|8665.9|8666.9|8658.9|0
1738285500000|2025-01-31 01:05:00|8668.1|8660.1|8667.4|8659.4|8671.4|8663.4|8667.4|8659.4|0
1738285800000|2025-01-31 01:10:00|8666.9|8658.9|8668.1|8660.1|8668.4|8660.4|8666.9|8658.9|0
1738286100000|2025-01-31 01:15:00|8668.4|8660.4|8668.6|8660.6|8669.6|8661.6|8668.4|8660.4|0
1738286400000|2025-01-31 01:20:00|8668.4|8660.4|8665.6|8657.6|8668.4|8660.4|8665.6|8657.6|0
1738286700000|2025-01-31 01:25:00|8665.4|8657.4|8667.4|8659.4|8668.6|8660.6|8661.4|8653.4|0
1738287000000|2025-01-31 01:30:00|8667.6|8659.6|8665.4|8657.4|8669.6|8661.6|8665.4|8657.4|0
1738287300000|2025-01-31 01:35:00|8665.6|8657.6|8664.1|8656.1|8665.6|8657.6|8663.9|8655.9|0
1738287600000|2025-01-31 01:40:00|8663.9|8655.9|8666.4|8658.4|8666.9|8658.9|8663.9|8655.9|0
1738287900000|2025-01-31 01:45:00|8666.6|8658.6|8668.9|8660.9|8669.4|8661.4|8666.6|8658.6|0
1738288200000|2025-01-31 01:50:00|8668.6|8660.6|8667.9|8659.9|8671.4|8663.4|8667.6|8659.6|0
1738288500000|2025-01-31 01:55:00|8668.1|8660.1|8668.9|8660.9|8670.1|8662.1|8668.1|8660.1|0
1738288800000|2025-01-31 02:00:00|8669.1|8661.1|8668.6|8660.6|8669.4|8661.4|8667.6|8659.6|0
1738289100000|2025-01-31 02:05:00|8668.4|8660.4|8666.9|8658.9|8669.1|8661.1|8666.9|8658.9|0
1738289400000|2025-01-31 02:10:00|8667.1|8659.1|8666.6|8658.6|8668.1|8660.1|8666.4|8658.4|0
1738289700000|2025-01-31 02:15:00|8666.9|8658.9|8667.1|8659.1|8668.1|8660.1|8666.6|8658.6|0
1738290000000|2025-01-31 02:20:00|8666.9|8658.9|8666.6|8658.6|8667.4|8659.4|8666.4|8658.4|0
1738290300000|2025-01-31 02:25:00|8666.9|8658.9|8667.1|8659.1|8668.1|8660.1|8666.9|8658.9|0
1738290600000|2025-01-31 02:30:00|8666.9|8658.9|8666.1|8658.1|8667.6|8659.6|8665.9|8657.9|0
1738290900000|2025-01-31 02:35:00|8667.4|8659.4|8665.4|8657.4|8667.6|8659.6|8665.4|8657.4|0
1738291200000|2025-01-31 02:40:00|8664.9|8656.9|8665.1|8657.1|8667.6|8659.6|8664.4|8656.4|0
1738291500000|2025-01-31 02:45:00|8664.9|8656.9|8665.6|8657.6|8666.6|8658.6|8664.9|8656.9|0
1738291800000|2025-01-31 02:50:00|8665.9|8657.9|8665.9|8657.9|8666.4|8658.4|8664.4|8656.4|0
1738292100000|2025-01-31 02:55:00|8666.6|8658.6|8664.1|8656.1|8666.6|8658.6|8663.4|8655.4|0
1738292400000|2025-01-31 03:00:00|8663.9|8655.9|8661.4|8653.4|8665.4|8657.4|8661.4|8653.4|0
1738292700000|2025-01-31 03:05:00|8662.1|8654.1|8662.4|8654.4|8662.9|8654.9|8661.4|8653.4|0
1738293000000|2025-01-31 03:10:00|8663.1|8655.1|8662.9|8654.9|8663.1|8655.1|8662.4|8654.4|0
1738293300000|2025-01-31 03:15:00|8663.1|8655.1|8663.4|8655.4|8663.9|8655.9|8662.9|8654.9|0
1738293600000|2025-01-31 03:20:00|8663.1|8655.1|8661.4|8653.4|8664.1|8656.1|8661.4|8653.4|0
1738293900000|2025-01-31 03:25:00|8662.1|8654.1|8662.4|8654.4|8663.4|8655.4|8661.9|8653.9|0
1738294200000|2025-01-31 03:30:00|8662.1|8654.1|8661.4|8653.4|8662.6|8654.6|8661.1|8653.1|0
1738294500000|2025-01-31 03:35:00|8661.1|8653.1|8661.1|8653.1|8661.1|8653.1|8660.4|8652.4|0
1738294800000|2025-01-31 03:40:00|8660.9|8652.9|8661.6|8653.6|8662.1|8654.1|8660.9|8652.9|0
1738295100000|2025-01-31 03:45:00|8661.4|8653.4|8661.4|8653.4|8661.6|8653.6|8660.6|8652.6|0
1738295400000|2025-01-31 03:50:00|8661.6|8653.6|8661.9|8653.9|8662.9|8654.9|8661.4|8653.4|0
1738295700000|2025-01-31 03:55:00|8661.4|8653.4|8661.6|8653.6|8661.6|8653.6|8660.4|8652.4|0
1738296000000|2025-01-31 04:00:00|8662.4|8654.4|8663.1|8655.1|8663.6|8655.6|8662.1|8654.1|0
1738296300000|2025-01-31 04:05:00|8663.4|8655.4|8662.6|8654.6|8663.6|8655.6|8662.6|8654.6|0
1738296600000|2025-01-31 04:10:00|8662.4|8654.4|8661.4|8653.4|8662.4|8654.4|8661.1|8653.1|0
1738296900000|2025-01-31 04:15:00|8661.6|8653.6|8664.1|8656.1|8664.1|8656.1|8661.1|8653.1|0
1738297200000|2025-01-31 04:20:00|8663.9|8655.9|8663.4|8655.4|8664.1|8656.1|8662.6|8654.6|0
1738297500000|2025-01-31 04:25:00|8663.6|8655.6|8664.1|8656.1|8664.1|8656.1|8663.4|8655.4|0
1738297800000|2025-01-31 04:30:00|8663.9|8655.9|8663.6|8655.6|8664.1|8656.1|8663.1|8655.1|0
1738298100000|2025-01-31 04:35:00|8663.4|8655.4|8665.1|8657.1|8665.1|8657.1|8663.1|8655.1|0
1738298400000|2025-01-31 04:40:00|8664.9|8656.9|8664.6|8656.6|8666.4|8658.4|8664.1|8656.1|0
1738298700000|2025-01-31 04:45:00|8665.1|8657.1|8666.6|8658.6|8667.4|8659.4|8665.1|8657.1|0
1738299000000|2025-01-31 04:50:00|8666.9|8658.9|8665.1|8657.1|8667.4|8659.4|8665.1|8657.1|0
1738299300000|2025-01-31 04:55:00|8665.4|8657.4|8665.1|8657.1|8666.6|8658.6|8664.9|8656.9|0
1738299600000|2025-01-31 05:00:00|8665.4|8657.4|8667.4|8659.4|8667.6|8659.6|8665.4|8657.4|0
1738299900000|2025-01-31 05:05:00|8667.6|8659.6|8667.1|8659.1|8667.9|8659.9|8667.1|8659.1|0
1738300200000|2025-01-31 05:10:00|8666.9|8658.9|8667.1|8659.1|8667.4|8659.4|8665.4|8657.4|0
1738300500000|2025-01-31 05:15:00|8667.4|8659.4|8667.4|8659.4|8667.6|8659.6|8666.1|8658.1|0
1738300800000|2025-01-31 05:20:00|8667.6|8659.6|8666.6|8658.6|8667.9|8659.9|8666.6|8658.6|0
1738301100000|2025-01-31 05:25:00|8667.1|8659.1|8667.6|8659.6|8667.6|8659.6|8666.9|8658.9|0
1738301400000|2025-01-31 05:30:00|8667.4|8659.4|8666.1|8658.1|8667.4|8659.4|8665.4|8657.4|0
1738301700000|2025-01-31 05:35:00|8665.9|8657.9|8665.1|8657.1|8666.4|8658.4|8665.1|8657.1|0
1738302000000|2025-01-31 05:40:00|8664.9|8656.9|8665.1|8657.1|8666.6|8658.6|8664.6|8656.6|0
1738302300000|2025-01-31 05:45:00|8664.4|8656.4|8664.6|8656.6|8664.9|8656.9|8664.4|8656.4|0
1738302600000|2025-01-31 05:50:00|8664.9|8656.9|8665.1|8657.1|8665.9|8657.9|8664.4|8656.4|0
1738302900000|2025-01-31 05:55:00|8665.4|8657.4|8665.6|8657.6|8665.9|8657.9|8665.1|8657.1|0
1738303200000|2025-01-31 06:00:00|8665.4|8657.4|8668.1|8660.1|8668.4|8660.4|8665.1|8657.1|0
1738303500000|2025-01-31 06:05:00|8668.4|8660.4|8670.6|8662.6|8670.9|8662.9|8668.4|8660.4|0
1738303800000|2025-01-31 06:10:00|8670.9|8662.9|8670.6|8662.6|8671.1|8663.1|8669.6|8661.6|0
1738304100000|2025-01-31 06:15:00|8670.9|8662.9|8670.6|8662.6|8670.9|8662.9|8670.1|8662.1|0
1738304400000|2025-01-31 06:20:00|8670.9|8662.9|8671.1|8663.1|8671.6|8663.6|8670.4|8662.4|0
1738304700000|2025-01-31 06:25:00|8671.6|8663.6|8671.9|8663.9|8671.9|8663.9|8670.9|8662.9|0
1738305000000|2025-01-31 06:30:00|8671.6|8663.6|8668.6|8660.6|8671.9|8663.9|8668.4|8660.4|0
1738305300000|2025-01-31 06:35:00|8668.9|8660.9|8669.6|8661.6|8669.9|8661.9|8668.9|8660.9|0
1738305600000|2025-01-31 06:40:00|8669.9|8661.9|8670.6|8662.6|8670.9|8662.9|8669.6|8661.6|0
1738305900000|2025-01-31 06:45:00|8670.4|8662.4|8666.9|8658.9|8670.4|8662.4|8666.4|8658.4|0
1738306200000|2025-01-31 06:50:00|8666.6|8658.6|8663.9|8655.9|8666.6|8658.6|8663.6|8655.6|0
1738306500000|2025-01-31 06:55:00|8663.6|8655.6|8661.4|8653.4|8664.6|8656.6|8661.4|8653.4|0
1738306800000|2025-01-31 07:00:00|8661.1|8653.1|8662.1|8654.1|8663.6|8655.6|8660.9|8652.9|0
1738307100000|2025-01-31 07:05:00|8662.4|8654.4|8666.9|8658.9|8667.4|8659.4|8662.4|8654.4|0
1738307400000|2025-01-31 07:10:00|8667.1|8659.1|8668.9|8660.9|8669.4|8661.4|8667.1|8659.1|0
1738307700000|2025-01-31 07:15:00|8668.6|8660.6|8673.1|8665.1|8673.4|8665.4|8667.4|8659.4|0
1738308000000|2025-01-31 07:20:00|8672.1|8664.1|8674.9|8666.9|8675.4|8667.4|8671.4|8663.4|0
1738308300000|2025-01-31 07:25:00|8674.6|8666.6|8673.1|8665.1|8675.4|8667.4|8672.1|8664.1|0
1738308600000|2025-01-31 07:30:00|8673.4|8665.4|8670.4|8662.4|8674.9|8666.9|8670.4|8662.4|0
1738308900000|2025-01-31 07:35:00|8670.6|8662.6|8670.4|8662.4|8670.9|8662.9|8668.9|8660.9|0
1738309200000|2025-01-31 07:40:00|8671.4|8663.4|8671.6|8663.6|8673.4|8665.4|8670.9|8662.9|0
1738309500000|2025-01-31 07:45:00|8671.9|8663.9|8673.4|8665.4|8673.9|8665.9|8671.6|8663.6|0
1738309800000|2025-01-31 07:50:00|8673.1|8665.1|8672.9|8664.9|8675.9|8667.9|8672.6|8664.6|0
1738310100000|2025-01-31 07:55:00|8672.4|8664.4|8671.6|8663.6|8674.4|8666.4|8668.6|8660.6|0
1738310400000|2025-01-31 08:00:00|8672.1|8664.1|8670.4|8662.4|8678.6|8670.6|8667.4|8659.4|0
1738310700000|2025-01-31 08:05:00|8669.6|8661.6|8674.4|8666.4|8675.9|8667.9|8666.9|8658.9|0
1738311000000|2025-01-31 08:10:00|8674.9|8666.9|8670.1|8662.1|8677.4|8669.4|8667.9|8659.9|0
1738311300000|2025-01-31 08:15:00|8670.4|8662.4|8668.6|8660.6|8671.4|8663.4|8666.4|8658.4|0
1738311600000|2025-01-31 08:20:00|8668.4|8660.4|8670.1|8662.1|8673.6|8665.6|8668.4|8660.4|0
1738311900000|2025-01-31 08:25:00|8670.4|8662.4|8669.4|8661.4|8671.6|8663.6|8667.9|8659.9|0
1738312200000|2025-01-31 08:30:00|8670.1|8662.1|8674.1|8666.1|8674.9|8666.9|8667.9|8659.9|0
1738312500000|2025-01-31 08:35:00|8673.9|8665.9|8675.6|8667.6|8676.9|8668.9|8673.4|8665.4|0
1738312800000|2025-01-31 08:40:00|8676.1|8668.1|8680.6|8672.6|8680.6|8672.6|8676.1|8668.1|0
1738313100000|2025-01-31 08:45:00|8680.4|8672.4|8682.9|8674.9|8683.6|8675.6|8679.4|8671.4|0
1738313400000|2025-01-31 08:50:00|8683.4|8675.4|8682.1|8674.1|8683.6|8675.6|8681.1|8673.1|0
1738313700000|2025-01-31 08:55:00|8681.9|8673.9|8680.9|8672.9|8682.4|8674.4|8679.9|8671.9|0
1738314000000|2025-01-31 09:00:00|8686.9|8678.9|8690.4|8682.4|8690.4|8682.4|8683.1|8675.1|0
1738314300000|2025-01-31 09:05:00|8690.6|8682.6|8689.6|8681.6|8691.9|8683.9|8687.9|8679.9|0
1738314600000|2025-01-31 09:10:00|8689.4|8681.4|8691.1|8683.1|8692.6|8684.6|8688.9|8680.9|0
1738314900000|2025-01-31 09:15:00|8691.4|8683.4|8693.4|8685.4|8693.4|8685.4|8688.9|8680.9|0
1738315200000|2025-01-31 09:20:00|8693.1|8685.1|8692.4|8684.4|8693.4|8685.4|8691.4|8683.4|0
1738315500000|2025-01-31 09:25:00|8692.6|8684.6|8694.9|8686.9|8694.9|8686.9|8692.6|8684.6|0
1738315800000|2025-01-31 09:30:00|8695.1|8687.1|8694.9|8686.9|8696.9|8688.9|8693.4|8685.4|0
1738316100000|2025-01-31 09:35:00|8694.6|8686.6|8694.6|8686.6|8695.6|8687.6|8692.4|8684.4|0
1738316400000|2025-01-31 09:40:00|8694.4|8686.4|8693.1|8685.1|8694.4|8686.4|8691.4|8683.4|0
1738316700000|2025-01-31 09:45:00|8692.9|8684.9|8687.6|8679.6|8692.9|8684.9|8687.1|8679.1|0
1738317000000|2025-01-31 09:50:00|8687.9|8679.9|8684.9|8676.9|8688.6|8680.6|8684.9|8676.9|0
1738317300000|2025-01-31 09:55:00|8685.1|8677.1|8678.1|8670.1|8685.1|8677.1|8677.9|8669.9|0
1738317600000|2025-01-31 10:00:00|8677.9|8669.9|8675.6|8667.6|8680.4|8672.4|8674.9|8666.9|0
1738317900000|2025-01-31 10:05:00|8675.4|8667.4|8671.9|8663.9|8677.1|8669.1|8670.6|8662.6|0
1738318200000|2025-01-31 10:10:00|8672.1|8664.1|8671.6|8663.6|8672.4|8664.4|8669.6|8661.6|0
1738318500000|2025-01-31 10:15:00|8672.1|8664.1|8673.1|8665.1|8675.1|8667.1|8669.9|8661.9|0
1738318800000|2025-01-31 10:20:00|8673.4|8665.4|8670.6|8662.6|8674.4|8666.4|8670.1|8662.1|0
1738319100000|2025-01-31 10:25:00|8670.1|8662.1|8669.9|8661.9|8672.1|8664.1|8668.9|8660.9|0
1738319400000|2025-01-31 10:30:00|8669.6|8661.6|8670.4|8662.4|8672.1|8664.1|8669.4|8661.4|0
1738319700000|2025-01-31 10:35:00|8670.9|8662.9|8672.9|8664.9|8673.1|8665.1|8669.4|8661.4|0
1738320000000|2025-01-31 10:40:00|8672.6|8664.6|8675.1|8667.1|8675.1|8667.1|8670.4|8662.4|0
1738320300000|2025-01-31 10:45:00|8674.9|8666.9|8679.4|8671.4|8679.4|8671.4|8674.9|8666.9|0
1738320600000|2025-01-31 10:50:00|8679.6|8671.6|8677.9|8669.9|8680.1|8672.1|8677.4|8669.4|0
1738320900000|2025-01-31 10:55:00|8677.4|8669.4|8674.1|8666.1|8677.6|8669.6|8673.4|8665.4|0
1738321200000|2025-01-31 11:00:00|8674.4|8666.4|8674.1|8666.1|8675.9|8667.9|8672.9|8664.9|0
1738321500000|2025-01-31 11:05:00|8674.4|8666.4|8676.9|8668.9|8678.1|8670.1|8674.4|8666.4|0
1738321800000|2025-01-31 11:10:00|8676.6|8668.6|8675.4|8667.4|8677.4|8669.4|8674.9|8666.9|0
1738322100000|2025-01-31 11:15:00|8674.9|8666.9|8677.6|8669.6|8677.6|8669.6|8674.1|8666.1|0
1738322400000|2025-01-31 11:20:00|8677.4|8669.4|8680.9|8672.9|8681.1|8673.1|8675.6|8667.6|0
1738322700000|2025-01-31 11:25:00|8680.6|8672.6|8681.9|8673.9|8682.4|8674.4|8679.9|8671.9|0
1738323000000|2025-01-31 11:30:00|8682.1|8674.1|8682.9|8674.9|8683.1|8675.1|8679.6|8671.6|0
1738323300000|2025-01-31 11:35:00|8682.6|8674.6|8683.9|8675.9|8685.4|8677.4|8682.1|8674.1|0
1738323600000|2025-01-31 11:40:00|8684.1|8676.1|8684.9|8676.9|8686.1|8678.1|8683.6|8675.6|0
1738323900000|2025-01-31 11:45:00|8684.4|8676.4|8681.1|8673.1|8684.9|8676.9|8680.9|8672.9|0
1738324200000|2025-01-31 11:50:00|8680.9|8672.9|8680.1|8672.1|8681.9|8673.9|8679.6|8671.6|0
1738324500000|2025-01-31 11:55:00|8680.4|8672.4|8680.4|8672.4|8682.4|8674.4|8680.1|8672.1|0
1738324800000|2025-01-31 12:00:00|8680.6|8672.6|8681.4|8673.4|8681.4|8673.4|8678.9|8670.9|0
1738325100000|2025-01-31 12:05:00|8681.6|8673.6|8681.6|8673.6|8682.9|8674.9|8680.9|8672.9|0
1738325400000|2025-01-31 12:10:00|8681.4|8673.4|8676.4|8668.4|8681.4|8673.4|8676.1|8668.1|0
1738325700000|2025-01-31 12:15:00|8676.1|8668.1|8680.1|8672.1|8680.9|8672.9|8675.9|8667.9|0
1738326000000|2025-01-31 12:20:00|8680.4|8672.4|8678.4|8670.4|8680.9|8672.9|8677.4|8669.4|0
1738326300000|2025-01-31 12:25:00|8678.1|8670.1|8681.9|8673.9|8681.9|8673.9|8677.9|8669.9|0
1738326600000|2025-01-31 12:30:00|8682.1|8674.1|8682.4|8674.4|8683.1|8675.1|8680.9|8672.9|0
1738326900000|2025-01-31 12:35:00|8682.9|8674.9|8680.4|8672.4|8683.9|8675.9|8679.9|8671.9|0
1738327200000|2025-01-31 12:40:00|8680.9|8672.9|8678.4|8670.4|8681.4|8673.4|8678.4|8670.4|0
1738327500000|2025-01-31 12:45:00|8677.9|8669.9|8678.4|8670.4|8678.4|8670.4|8674.4|8666.4|0
1738327800000|2025-01-31 12:50:00|8677.9|8669.9|8678.4|8670.4|8680.4|8672.4|8677.4|8669.4|0
1738328100000|2025-01-31 12:55:00|8678.6|8670.6|8680.9|8672.9|8681.4|8673.4|8678.6|8670.6|0
1738328400000|2025-01-31 13:00:00|8681.1|8673.1|8675.4|8667.4|8681.4|8673.4|8674.6|8666.6|0
1738328700000|2025-01-31 13:05:00|8675.6|8667.6|8679.4|8671.4|8679.4|8671.4|8674.4|8666.4|0
1738329000000|2025-01-31 13:10:00|8678.9|8670.9|8678.6|8670.6|8679.9|8671.9|8677.9|8669.9|0
1738329300000|2025-01-31 13:15:00|8678.9|8670.9|8679.9|8671.9|8680.9|8672.9|8676.9|8668.9|0
1738329600000|2025-01-31 13:20:00|8679.1|8671.1|8682.9|8674.9|8682.9|8674.9|8679.1|8671.1|0
1738329900000|2025-01-31 13:25:00|8682.4|8674.4|8684.1|8676.1|8685.4|8677.4|8682.4|8674.4|0
1738330200000|2025-01-31 13:30:00|8683.9|8675.9|8682.4|8674.4|8684.9|8676.9|8682.1|8674.1|0
1738330500000|2025-01-31 13:35:00|8682.1|8674.1|8685.9|8677.9|8686.6|8678.6|8680.1|8672.1|0
1738330800000|2025-01-31 13:40:00|8686.1|8678.1|8688.9|8680.9|8688.9|8680.9|8685.9|8677.9|0
1738331100000|2025-01-31 13:45:00|8688.6|8680.6|8690.4|8682.4|8691.9|8683.9|8687.4|8679.4|0
1738331400000|2025-01-31 13:50:00|8690.1|8682.1|8689.9|8681.9|8691.1|8683.1|8688.4|8680.4|0
1738331700000|2025-01-31 13:55:00|8689.6|8681.6|8691.9|8683.9|8692.6|8684.6|8689.6|8681.6|0
1738332000000|2025-01-31 14:00:00|8691.6|8683.6|8691.9|8683.9|8692.9|8684.9|8688.9|8680.9|0
1738332300000|2025-01-31 14:05:00|8692.1|8684.1|8690.1|8682.1|8692.4|8684.4|8688.1|8680.1|0
1738332600000|2025-01-31 14:10:00|8690.4|8682.4|8688.6|8680.6|8691.1|8683.1|8686.9|8678.9|0
1738332900000|2025-01-31 14:15:00|8688.4|8680.4|8687.1|8679.1|8688.9|8680.9|8685.4|8677.4|0
1738333200000|2025-01-31 14:20:00|8686.9|8678.9|8687.1|8679.1|8687.6|8679.6|8684.4|8676.4|0
1738333500000|2025-01-31 14:25:00|8686.9|8678.9|8691.4|8683.4|8691.4|8683.4|8686.9|8678.9|0
1738333800000|2025-01-31 14:30:00|8692.1|8684.1|8685.4|8677.4|8692.6|8684.6|8680.9|8672.9|0
1738334100000|2025-01-31 14:35:00|8684.9|8676.9|8682.4|8674.4|8685.9|8677.9|8679.9|8671.9|0
1738334400000|2025-01-31 14:40:00|8682.6|8674.6|8682.1|8674.1|8684.6|8676.6|8681.4|8673.4|0
1738334700000|2025-01-31 14:45:00|8682.6|8674.6|8670.4|8662.4|8682.9|8674.9|8669.9|8661.9|0
1738335000000|2025-01-31 14:50:00|8669.9|8661.9|8670.6|8662.6|8674.4|8666.4|8666.9|8658.9|0
1738335300000|2025-01-31 14:55:00|8670.4|8662.4|8674.1|8666.1|8674.1|8666.1|8667.9|8659.9|0
1738335600000|2025-01-31 15:00:00|8672.9|8664.9|8673.9|8665.9|8681.4|8673.4|8672.4|8664.4|0
1738335900000|2025-01-31 15:05:00|8673.6|8665.6|8672.9|8664.9|8674.4|8666.4|8670.4|8662.4|0
1738336200000|2025-01-31 15:10:00|8673.2|8665.2|8675.2|8667.2|8678.7|8670.7|8673.2|8665.2|0
1738336500000|2025-01-31 15:15:00|8674.7|8666.7|8673.4|8665.4|8675.7|8667.7|8670.7|8662.7|0
1738336800000|2025-01-31 15:20:00|8673.2|8665.2|8674.9|8666.9|8676.9|8668.9|8672.2|8664.2|0
1738337100000|2025-01-31 15:25:00|8675.2|8667.2|8674.7|8666.7|8677.4|8669.4|8673.7|8665.7|0
1738337400000|2025-01-31 15:30:00|8674.9|8666.9|8676.7|8668.7|8677.2|8669.2|8673.7|8665.7|0
1738337700000|2025-01-31 15:35:00|8675.9|8667.9|8677.2|8669.2|8677.4|8669.4|8674.7|8666.7|0
1738338000000|2025-01-31 15:40:00|8677.7|8669.7|8682.2|8674.2|8682.4|8674.4|8677.2|8669.2|0
1738338300000|2025-01-31 15:45:00|8682.4|8674.4|8680.7|8672.7|8682.9|8674.9|8676.7|8668.7|0
1738338600000|2025-01-31 15:50:00|8680.2|8672.2|8676.4|8668.4|8682.7|8674.7|8675.7|8667.7|0
1738338900000|2025-01-31 15:55:00|8676.2|8668.2|8673.9|8665.9|8676.2|8668.2|8671.7|8663.7|0
1738339200000|2025-01-31 16:00:00|8674.2|8666.2|8675.7|8667.7|8677.7|8669.7|8672.4|8664.4|0
1738339500000|2025-01-31 16:05:00|8675.9|8667.9|8671.7|8663.7|8676.2|8668.2|8668.7|8660.7|0
1738339800000|2025-01-31 16:10:00|8671.9|8663.9|8673.4|8665.4|8674.2|8666.2|8671.2|8663.2|0
1738340100000|2025-01-31 16:15:00|8673.2|8665.2|8671.7|8663.7|8673.4|8665.4|8669.4|8661.4|0
1738340400000|2025-01-31 16:20:00|8671.9|8663.9|8675.7|8667.7|8675.9|8667.9|8671.2|8663.2|0
1738340700000|2025-01-31 16:25:00|8675.2|8667.2|8685.4|8677.4|8685.4|8677.4|8670.4|8662.4|0
1738341000000|2025-01-31 16:30:00|8686.2|8678.2|8684.2|8676.2|8686.9|8678.9|8678.7|8670.7|0
1738341300000|2025-01-31 16:35:00|8683.2|8675.2|8680.2|8672.2|8683.2|8675.2|8678.7|8670.7|0
1738341600000|2025-01-31 16:40:00|8679.9|8671.9|8676.2|8668.2|8680.2|8672.2|8674.9|8666.9|0
1738341900000|2025-01-31 16:45:00|8675.4|8667.4|8678.2|8670.2|8678.2|8670.2|8675.4|8667.4|0
1738342200000|2025-01-31 16:50:00|8678.4|8670.4|8675.2|8667.2|8678.4|8670.4|8673.9|8665.9|0
1738342500000|2025-01-31 16:55:00|8674.9|8666.9|8670.9|8662.9|8675.2|8667.2|8670.2|8662.2|0
1738342800000|2025-01-31 17:00:00|8670.7|8662.7|8671.9|8663.9|8673.2|8665.2|8670.2|8662.2|0
1738343100000|2025-01-31 17:05:00|8671.7|8663.7|8672.9|8664.9|8673.2|8665.2|8668.9|8660.9|0
1738343400000|2025-01-31 17:10:00|8672.7|8664.7|8671.9|8663.9|8676.4|8668.4|8669.4|8661.4|0
1738343700000|2025-01-31 17:15:00|8672.4|8664.4|8673.7|8665.7|8675.2|8667.2|8668.9|8660.9|0
1738344000000|2025-01-31 17:20:00|8673.4|8665.4|8676.7|8668.7|8678.7|8670.7|8672.9|8664.9|0
1738344300000|2025-01-31 17:25:00|8676.2|8668.2|8676.9|8668.9|8677.2|8669.2|8673.7|8665.7|0
1738344600000|2025-01-31 17:30:00|8676.7|8668.7|8681.7|8673.7|8682.4|8674.4|8675.2|8667.2|0
1738344900000|2025-01-31 17:35:00|8681.2|8673.2|8683.9|8675.9|8684.4|8676.4|8681.2|8673.2|0
1738345200000|2025-01-31 17:40:00|8683.7|8675.7|8678.4|8670.4|8683.7|8675.7|8678.2|8670.2|0
1738345500000|2025-01-31 17:45:00|8678.7|8670.7|8681.9|8673.9|8683.4|8675.4|8678.7|8670.7|0
1738345800000|2025-01-31 17:50:00|8681.2|8673.2|8683.9|8675.9|8685.2|8677.2|8680.4|8672.4|0
1738346100000|2025-01-31 17:55:00|8683.7|8675.7|8682.4|8674.4|8683.7|8675.7|8680.7|8672.7|0
1738346400000|2025-01-31 18:00:00|8682.2|8674.2|8683.9|8675.9|8684.4|8676.4|8680.4|8672.4|0
1738346700000|2025-01-31 18:05:00|8683.7|8675.7|8684.7|8676.7|8685.7|8677.7|8683.4|8675.4|0
1738347000000|2025-01-31 18:10:00|8684.4|8676.4|8687.9|8679.9|8687.9|8679.9|8684.4|8676.4|0
1738347300000|2025-01-31 18:15:00|8688.2|8680.2|8678.2|8670.2|8689.7|8681.7|8678.2|8670.2|0
1738347600000|2025-01-31 18:20:00|8677.7|8669.7|8675.4|8667.4|8682.9|8674.9|8673.7|8665.7|0
1738347900000|2025-01-31 18:25:00|8676.7|8668.7|8670.9|8662.9|8676.7|8668.7|8669.9|8661.9|0
1738348200000|2025-01-31 18:30:00|8671.2|8663.2|8665.7|8657.7|8673.7|8665.7|8665.7|8657.7|0
1738348500000|2025-01-31 18:35:00|8664.7|8656.7|8666.9|8658.9|8669.2|8661.2|8662.2|8654.2|0
1738348800000|2025-01-31 18:40:00|8666.4|8658.4|8667.4|8659.4|8669.4|8661.4|8663.4|8655.4|0
1738349100000|2025-01-31 18:45:00|8667.2|8659.2|8669.9|8661.9|8671.2|8663.2|8665.9|8657.9|0
1738349400000|2025-01-31 18:50:00|8670.2|8662.2|8666.4|8658.4|8671.4|8663.4|8664.4|8656.4|0
1738349700000|2025-01-31 18:55:00|8666.2|8658.2|8666.2|8658.2|8667.2|8659.2|8663.7|8655.7|0
1738350000000|2025-01-31 19:00:00|8666.4|8658.4|8661.7|8653.7|8667.7|8659.7|8660.2|8652.2|0
1738350300000|2025-01-31 19:05:00|8661.9|8653.9|8654.2|8646.2|8662.2|8654.2|8649.7|8641.7|0
1738350600000|2025-01-31 19:10:00|8654.7|8646.7|8657.4|8649.4|8660.4|8652.4|8653.2|8645.2|0
1738350900000|2025-01-31 19:15:00|8657.2|8649.2|8650.7|8642.7|8658.7|8650.7|8649.9|8641.9|0
1738351200000|2025-01-31 19:20:00|8650.9|8642.9|8653.7|8645.7|8653.7|8645.7|8649.2|8641.2|0
1738351500000|2025-01-31 19:25:00|8653.2|8645.2|8654.2|8646.2|8654.9|8646.9|8649.7|8641.7|0
1738351800000|2025-01-31 19:30:00|8654.4|8646.4|8659.9|8651.9|8659.9|8651.9|8654.4|8646.4|0
1738352100000|2025-01-31 19:35:00|8659.7|8651.7|8655.2|8647.2|8660.2|8652.2|8653.2|8645.2|0
1738352400000|2025-01-31 19:40:00|8654.9|8646.9|8648.7|8640.7|8656.2|8648.2|8647.7|8639.7|0
1738352700000|2025-01-31 19:45:00|8648.4|8640.4|8648.7|8640.7|8648.9|8640.9|8642.7|8634.7|0
1738353000000|2025-01-31 19:50:00|8648.9|8640.9|8653.9|8645.9|8653.9|8645.9|8647.9|8639.9|0
1738353300000|2025-01-31 19:55:00|8653.7|8645.7|8649.4|8641.4|8654.4|8646.4|8649.4|8641.4|0
1738353600000|2025-01-31 20:00:00|8649.2|8641.2|8639.4|8631.4|8649.2|8641.2|8639.2|8631.2|0
1738353900000|2025-01-31 20:05:00|8640.2|8632.2|8637.7|8629.7|8642.9|8634.9|8637.4|8629.4|0
1738354200000|2025-01-31 20:10:00|8638.2|8630.2|8638.2|8630.2|8640.9|8632.9|8636.7|8628.7|0
1738354500000|2025-01-31 20:15:00|8638.4|8630.4|8641.9|8633.9|8643.7|8635.7|8638.4|8630.4|0
1738354800000|2025-01-31 20:20:00|8641.4|8633.4|8642.4|8634.4|8642.7|8634.7|8638.7|8630.7|0
1738355100000|2025-01-31 20:25:00|8642.2|8634.2|8636.4|8628.4|8643.4|8635.4|8634.7|8626.7|0
1738355400000|2025-01-31 20:30:00|8636.9|8628.9|8637.7|8629.7|8639.4|8631.4|8634.2|8626.2|0
1738355700000|2025-01-31 20:35:00|8637.9|8629.9|8637.4|8629.4|8639.7|8631.7|8635.4|8627.4|0
1738356000000|2025-01-31 20:40:00|8637.7|8629.7|8639.9|8631.9|8641.2|8633.2|8636.9|8628.9|0
1738356300000|2025-01-31 20:45:00|8639.7|8631.7|8644.9|8636.9|8646.2|8638.2|8639.7|8631.7|0
1738356600000|2025-01-31 20:50:00|8645.2|8637.2|8642.7|8634.7|8648.7|8640.7|8640.9|8632.9|0
1738356900000|2025-01-31 20:55:00|8642.9|8634.9|8641.2|8633.2|8645.9|8637.9|8637.4|8629.4|0
1738357200000|2025-01-31 21:00:00|8637.5|8629.5|8640.4|8632.4|8640.4|8632.4|8633.7|8625.7|0
1738357500000|2025-01-31 21:05:00|8640.6|8632.6|8638.8|8630.8|8641.4|8633.4|8636|8628|0
1738357800000|2025-01-31 21:10:00|8639.2|8631.2|8638|8630|8639.3|8631.3|8635.2|8627.2|0
1738358100000|2025-01-31 21:15:00|8637.8|8629.8|8639.3|8631.3|8640.1|8632.1|8636.6|8628.6|0
1738358400000|2025-01-31 21:20:00|8639.2|8631.2|8640.1|8632.1|8640.6|8632.6|8639.2|8631.2|0
1738358700000|2025-01-31 21:25:00|8640.3|8632.3|8639.3|8631.3|8640.3|8632.3|8639.1|8631.1|0
1738359000000|2025-01-31 21:30:00|8639.4|8631.4|8636.4|8628.4|8639.5|8631.5|8636.1|8628.1|0
1738359300000|2025-01-31 21:35:00|8636.3|8628.3|8637.2|8629.2|8637.7|8629.7|8636.3|8628.3|0
1738359600000|2025-01-31 21:40:00|8637.3|8629.3|8637.7|8629.7|8637.9|8629.9|8637|8629|0
1738359900000|2025-01-31 21:45:00|8637.8|8629.8|8639.8|8631.8|8640|8632|8637.7|8629.7|0
1738360200000|2025-01-31 21:50:00|8639.9|8631.9|8638.3|8630.3|8641.8|8633.8|8638|8630|0
1738360500000|2025-01-31 21:55:00|8638.4|8630.4|8640.7|8632.7|8640.9|8632.9|8637.9|8629.9|0
1738397700000|2025-02-01 08:15:00|8640.3|8632.3|8644.3|8636.3|8644.3|8636.3|8640.3|8632.3|0
1738398600000|2025-02-01 08:30:00|8644.2|8636.2|8644.2|8636.2|8644.2|8636.2|8644.2|8636.2|0
1738399200000|2025-02-01 08:40:00|8644.1|8636.1|8644.1|8636.1|8644.1|8636.1|8644.1|8636.1|0
1738401900000|2025-02-01 09:25:00|8641.1|8633.1|8641.1|8633.1|8641.1|8633.1|8641.1|8633.1|0
1738404000000|2025-02-01 10:00:00|8640.9|8632.9|8640.9|8632.9|8640.9|8632.9|8640.9|8632.9|0
1738404900000|2025-02-01 10:15:00|8636.9|8628.9|8636.9|8628.9|8636.9|8628.9|8636.9|8628.9|0
1738405200000|2025-02-01 10:20:00|8634.9|8626.9|8634.9|8626.9|8634.9|8626.9|8634.9|8626.9|0
1738406700000|2025-02-01 10:45:00|8633|8625|8633|8625|8633|8625|8633|8625|0
1738408200000|2025-02-01 11:10:00|8632|8624|8632|8624|8632|8624|8632|8624|0
1738412400000|2025-02-01 12:20:00|8631.8|8623.8|8631.8|8623.8|8631.8|8623.8|8631.8|8623.8|0
1738412700000|2025-02-01 12:25:00|8629.9|8621.9|8629.9|8621.9|8629.9|8621.9|8629.9|8621.9|0
1738413600000|2025-02-01 12:40:00|8630|8622|8630|8622|8630|8622|8630|8622|0
1738414500000|2025-02-01 12:55:00|8629.9|8621.9|8629.9|8621.9|8629.9|8621.9|8629.9|8621.9|0
1738424100000|2025-02-01 15:35:00|8630.6|8622.6|8631.4|8623.4|8631.4|8623.4|8630.6|8622.6|0
1738427100000|2025-02-01 16:25:00|8627.4|8619.4|8628|8620|8628|8620|8626.4|8618.4|0
1738427400000|2025-02-01 16:30:00|8624|8616|8623|8615|8624|8616|8623|8615|0
1738427700000|2025-02-01 16:35:00|8623.8|8615.8|8625.3|8617.3|8625.3|8617.3|8623.8|8615.8|0
1738428000000|2025-02-01 16:40:00|8626.3|8618.3|8626.3|8618.3|8626.3|8618.3|8626.3|8618.3|0
1738428300000|2025-02-01 16:45:00|8622.3|8614.3|8621.3|8613.3|8622.3|8614.3|8621.3|8613.3|0
1738428600000|2025-02-01 16:50:00|8622.1|8614.1|8622.9|8614.9|8622.9|8614.9|8622.1|8614.1|0
1738432500000|2025-02-01 17:55:00|8621.9|8613.9|8621.5|8613.5|8621.9|8613.9|8621.5|8613.5|0
1738434000000|2025-02-01 18:20:00|8621.8|8613.8|8621.8|8613.8|8621.8|8613.8|8621.8|8613.8|0
1738437000000|2025-02-01 19:10:00|8624.7|8616.7|8624.7|8616.7|8624.7|8616.7|8624.7|8616.7|0
1738440300000|2025-02-01 20:05:00|8622.8|8614.8|8622.8|8614.8|8622.8|8614.8|8622.8|8614.8|0
1738441500000|2025-02-01 20:25:00|8625.7|8617.7|8625.7|8617.7|8625.7|8617.7|8625.7|8617.7|0
1738442400000|2025-02-01 20:40:00|8625.3|8617.3|8625.3|8617.3|8625.3|8617.3|8625.3|8617.3|0
1738447800000|2025-02-01 22:10:00|8624.3|8616.3|8624.3|8616.3|8624.3|8616.3|8624.3|8616.3|0
1738448100000|2025-02-01 22:15:00|8623.9|8615.9|8621.9|8613.9|8623.9|8615.9|8621.9|8613.9|0
1738448400000|2025-02-01 22:20:00|8617.9|8609.9|8611.9|8603.9|8617.9|8609.9|8611.9|8603.9|0
1738449900000|2025-02-01 22:45:00|8611.8|8603.8|8610.8|8602.8|8611.8|8603.8|8610.8|8602.8|0
1738450200000|2025-02-01 22:50:00|8608.8|8600.8|8608.8|8600.8|8608.8|8600.8|8608.8|8600.8|0
1738450500000|2025-02-01 22:55:00|8606.9|8598.9|8606.7|8598.7|8606.9|8598.9|8606.7|8598.7|0
1738452000000|2025-02-01 23:20:00|8604.7|8596.7|8604.7|8596.7|8604.7|8596.7|8604.7|8596.7|0
1738452300000|2025-02-01 23:25:00|8604.8|8596.8|8604.8|8596.8|8604.8|8596.8|8604.8|8596.8|0
1738452600000|2025-02-01 23:30:00|8604.2|8596.2|8604.2|8596.2|8604.2|8596.2|8604.2|8596.2|0
1738453500000|2025-02-01 23:45:00|8606.1|8598.1|8606.1|8598.1|8606.1|8598.1|8606.1|8598.1|0
1738454100000|2025-02-01 23:55:00|8606.2|8598.2|8606.3|8598.3|8606.3|8598.3|8606.2|8598.2|0
1738454400000|2025-02-02 00:00:00|8605.8|8597.8|8605.8|8597.8|8605.8|8597.8|8605.8|8597.8|0
1738455600000|2025-02-02 00:20:00|8606|8598|8606|8598|8606|8598|8606|8598|0
1738455900000|2025-02-02 00:25:00|8605.9|8597.9|8605.9|8597.9|8605.9|8597.9|8605.9|8597.9|0
1738456200000|2025-02-02 00:30:00|8606|8598|8606|8598|8606|8598|8606|8598|0
1738456500000|2025-02-02 00:35:00|8609.8|8601.8|8609.8|8601.8|8609.8|8601.8|8609.8|8601.8|0
1738457100000|2025-02-02 00:45:00|8610.6|8602.6|8603.6|8595.6|8610.6|8602.6|8603.6|8595.6|0
1738457400000|2025-02-02 00:50:00|8603.8|8595.8|8603.8|8595.8|8603.8|8595.8|8603.8|8595.8|0
1738458000000|2025-02-02 01:00:00|8604.2|8596.2|8604.2|8596.2|8604.2|8596.2|8604.2|8596.2|0
1738459500000|2025-02-02 01:25:00|8600.2|8592.2|8600.4|8592.4|8600.4|8592.4|8600.2|8592.2|0
1738460700000|2025-02-02 01:45:00|8596.4|8588.4|8600.5|8592.5|8600.5|8592.5|8596.4|8588.4|0
1738461000000|2025-02-02 01:50:00|8601.1|8593.1|8601.1|8593.1|8601.1|8593.1|8601.1|8593.1|0
1738463100000|2025-02-02 02:25:00|8597.1|8589.1|8597.1|8589.1|8597.1|8589.1|8597.1|8589.1|0
1738463700000|2025-02-02 02:35:00|8593.2|8585.2|8589.3|8581.3|8593.2|8585.2|8589.3|8581.3|0
1738464000000|2025-02-02 02:40:00|8589.6|8581.6|8589.6|8581.6|8589.6|8581.6|8589.6|8581.6|0
1738464300000|2025-02-02 02:45:00|8585.6|8577.6|8581.6|8573.6|8585.6|8577.6|8581.6|8573.6|0
1738464900000|2025-02-02 02:55:00|8582.7|8574.7|8582.7|8574.7|8582.7|8574.7|8582.7|8574.7|0
1738465500000|2025-02-02 03:05:00|8586.6|8578.6|8590.5|8582.5|8590.5|8582.5|8586.6|8578.6|0
1738466100000|2025-02-02 03:15:00|8586.5|8578.5|8586.5|8578.5|8586.5|8578.5|8586.5|8578.5|0
1738466400000|2025-02-02 03:20:00|8582.5|8574.5|8582.5|8574.5|8582.5|8574.5|8582.5|8574.5|0
1738466700000|2025-02-02 03:25:00|8586.4|8578.4|8586.4|8578.4|8586.4|8578.4|8586.4|8578.4|0
1738467900000|2025-02-02 03:45:00|8586.9|8578.9|8586.9|8578.9|8586.9|8578.9|8586.9|8578.9|0
1738469100000|2025-02-02 04:05:00|8590.8|8582.8|8591.9|8583.9|8591.9|8583.9|8590.8|8582.8|0
1738470000000|2025-02-02 04:20:00|8595.9|8587.9|8595.9|8587.9|8595.9|8587.9|8595.9|8587.9|0
1738471200000|2025-02-02 04:40:00|8594.8|8586.8|8594.8|8586.8|8594.8|8586.8|8594.8|8586.8|0
1738474200000|2025-02-02 05:30:00|8590.8|8582.8|8590.8|8582.8|8590.8|8582.8|8590.8|8582.8|0
1738474800000|2025-02-02 05:40:00|8591.1|8583.1|8591.1|8583.1|8591.1|8583.1|8591.1|8583.1|0
1738476000000|2025-02-02 06:00:00|8590.8|8582.8|8590.8|8582.8|8590.8|8582.8|8590.8|8582.8|0
1738477500000|2025-02-02 06:25:00|8591.1|8583.1|8591.1|8583.1|8591.1|8583.1|8591.1|8583.1|0
1738479600000|2025-02-02 07:00:00|8587.2|8579.2|8588.3|8580.3|8588.3|8580.3|8587.2|8579.2|0
1738480200000|2025-02-02 07:10:00|8585.5|8577.5|8581.5|8573.5|8585.5|8577.5|8581.5|8573.5|0
1738480500000|2025-02-02 07:15:00|8584.3|8576.3|8587.1|8579.1|8587.1|8579.1|8584.3|8576.3|0
1738481100000|2025-02-02 07:25:00|8586.5|8578.5|8586.5|8578.5|8586.5|8578.5|8586.5|8578.5|0
1738481400000|2025-02-02 07:30:00|8582.5|8574.5|8573.7|8565.7|8582.5|8574.5|8573.7|8565.7|0
1738481700000|2025-02-02 07:35:00|8574.7|8566.7|8575.7|8567.7|8575.7|8567.7|8574.7|8566.7|0
1738482000000|2025-02-02 07:40:00|8574.7|8566.7|8573.9|8565.9|8574.7|8566.7|8573.7|8565.7|0
1738482600000|2025-02-02 07:50:00|8571.2|8563.2|8571.4|8563.4|8571.4|8563.4|8571.2|8563.2|0
1738482900000|2025-02-02 07:55:00|8570.3|8562.3|8566.9|8558.9|8570.9|8562.9|8566.9|8558.9|0
1738483200000|2025-02-02 08:00:00|8567.1|8559.1|8563.4|8555.4|8567.1|8559.1|8563.1|8555.1|0
1738483500000|2025-02-02 08:05:00|8559.4|8551.4|8563.8|8555.8|8563.8|8555.8|8559.4|8551.4|0
1738483800000|2025-02-02 08:10:00|8562.7|8554.7|8562.7|8554.7|8562.7|8554.7|8562.7|8554.7|0
1738484100000|2025-02-02 08:15:00|8563.3|8555.3|8566.9|8558.9|8566.9|8558.9|8563.3|8555.3|0
1738484400000|2025-02-02 08:20:00|8567.2|8559.2|8571.3|8563.3|8571.3|8563.3|8567.2|8559.2|0
1738484700000|2025-02-02 08:25:00|8571.6|8563.6|8575.5|8567.5|8575.5|8567.5|8571.6|8563.6|0
1738485300000|2025-02-02 08:35:00|8574.9|8566.9|8574.9|8566.9|8574.9|8566.9|8574.9|8566.9|0
1738485600000|2025-02-02 08:40:00|8577.7|8569.7|8578.7|8570.7|8578.7|8570.7|8577.7|8569.7|0
1738485900000|2025-02-02 08:45:00|8579|8571|8579|8571|8579|8571|8579|8571|0
1738486200000|2025-02-02 08:50:00|8585|8577|8585|8577|8585|8577|8585|8577|0
1738486800000|2025-02-02 09:00:00|8587|8579|8587|8579|8587|8579|8587|8579|0
1738487100000|2025-02-02 09:05:00|8585.9|8577.9|8585.6|8577.6|8585.9|8577.9|8585.6|8577.6|0
1738487400000|2025-02-02 09:10:00|8586.7|8578.7|8586.7|8578.7|8586.7|8578.7|8586.7|8578.7|0
1738488000000|2025-02-02 09:20:00|8582.8|8574.8|8582.8|8574.8|8582.8|8574.8|8582.8|8574.8|0
1738488300000|2025-02-02 09:25:00|8583.8|8575.8|8584.8|8576.8|8584.8|8576.8|8583.8|8575.8|0
1738488600000|2025-02-02 09:30:00|8586.8|8578.8|8586.8|8578.8|8586.8|8578.8|8586.8|8578.8|0
1738488900000|2025-02-02 09:35:00|8588.8|8580.8|8588.8|8580.8|8588.8|8580.8|8588.8|8580.8|0
1738489200000|2025-02-02 09:40:00|8589.2|8581.2|8589.2|8581.2|8589.2|8581.2|8589.2|8581.2|0
1738489500000|2025-02-02 09:45:00|8590.2|8582.2|8590|8582|8590.2|8582.2|8590|8582|0
1738490700000|2025-02-02 10:05:00|8592|8584|8591|8583|8592|8584|8591|8583|0
1738492800000|2025-02-02 10:40:00|8592|8584|8592.2|8584.2|8592.2|8584.2|8592|8584|0
1738493100000|2025-02-02 10:45:00|8593.5|8585.5|8594.8|8586.8|8594.8|8586.8|8593.5|8585.5|0
1738493400000|2025-02-02 10:50:00|8598.7|8590.7|8598.6|8590.6|8598.7|8590.7|8598.6|8590.6|0
1738493700000|2025-02-02 10:55:00|8598.5|8590.5|8598.5|8590.5|8598.5|8590.5|8598.5|8590.5|0
1738494000000|2025-02-02 11:00:00|8595.9|8587.9|8595.9|8587.9|8595.9|8587.9|8595.9|8587.9|0
1738494600000|2025-02-02 11:10:00|8594.9|8586.9|8595.9|8587.9|8595.9|8587.9|8593.9|8585.9|0
1738495200000|2025-02-02 11:20:00|8595.8|8587.8|8596.2|8588.2|8596.2|8588.2|8595.7|8587.7|0
1738495500000|2025-02-02 11:25:00|8596.1|8588.1|8596.1|8588.1|8596.1|8588.1|8596.1|8588.1|0
1738496100000|2025-02-02 11:35:00|8597.1|8589.1|8597.1|8589.1|8597.1|8589.1|8597.1|8589.1|0
1738496400000|2025-02-02 11:40:00|8596.1|8588.1|8596.1|8588.1|8596.1|8588.1|8596.1|8588.1|0
1738499100000|2025-02-02 12:25:00|8595.1|8587.1|8595.1|8587.1|8595.1|8587.1|8595.1|8587.1|0
1738501800000|2025-02-02 13:10:00|8593.7|8585.7|8593.7|8585.7|8593.7|8585.7|8592.4|8584.4|0
1738503600000|2025-02-02 13:40:00|8592.4|8584.4|8592.4|8584.4|8592.4|8584.4|8592.4|8584.4|0
1738504800000|2025-02-02 14:00:00|8592.3|8584.3|8592.3|8584.3|8592.3|8584.3|8592.3|8584.3|0
1738506000000|2025-02-02 14:20:00|8591|8583|8591|8583|8591|8583|8591|8583|0
1738506300000|2025-02-02 14:25:00|8590.7|8582.7|8590.7|8582.7|8590.7|8582.7|8590.7|8582.7|0
1738508400000|2025-02-02 15:00:00|8588.1|8580.1|8587|8579|8588.1|8580.1|8587|8579|0
1738510800000|2025-02-02 15:40:00|8585.7|8577.7|8583.7|8575.7|8585.7|8577.7|8583.7|8575.7|0
1738511400000|2025-02-02 15:50:00|8583.8|8575.8|8583.8|8575.8|8583.8|8575.8|8583.8|8575.8|0
1738512300000|2025-02-02 16:05:00|8584.1|8576.1|8583.1|8575.1|8584.1|8576.1|8583.1|8575.1|0
1738513800000|2025-02-02 16:30:00|8583.9|8575.9|8584|8576|8584|8576|8583.9|8575.9|0
1738514100000|2025-02-02 16:35:00|8583.5|8575.5|8581.5|8573.5|8583.5|8575.5|8581.5|8573.5|0
1738514400000|2025-02-02 16:40:00|8580.2|8572.2|8572.9|8564.9|8580.2|8572.2|8572.9|8564.9|0
1738515000000|2025-02-02 16:50:00|8573|8565|8573|8565|8573|8565|8573|8565|0
1738515300000|2025-02-02 16:55:00|8575.6|8567.6|8579.6|8571.6|8579.6|8571.6|8575.6|8567.6|0
1738515900000|2025-02-02 17:05:00|8579.7|8571.7|8579.7|8571.7|8579.7|8571.7|8579.7|8571.7|0
1738516800000|2025-02-02 17:20:00|8581|8573|8582|8574|8582|8574|8581|8573|0
1738517100000|2025-02-02 17:25:00|8581|8573|8581|8573|8581|8573|8581|8573|0
1738517400000|2025-02-02 17:30:00|8579.7|8571.7|8579.7|8571.7|8579.7|8571.7|8579.7|8571.7|0
1738519800000|2025-02-02 18:10:00|8581.5|8573.5|8581.5|8573.5|8581.5|8573.5|8581.5|8573.5|0
1738520100000|2025-02-02 18:15:00|8582.6|8574.6|8582.6|8574.6|8582.6|8574.6|8582.6|8574.6|0
1738521000000|2025-02-02 18:30:00|8582.7|8574.7|8581.4|8573.4|8582.7|8574.7|8581.4|8573.4|0
1738521600000|2025-02-02 18:40:00|8581.1|8573.1|8581.1|8573.1|8581.1|8573.1|8581.1|8573.1|0
1738521900000|2025-02-02 18:45:00|8580.1|8572.1|8571.2|8563.2|8580.1|8572.1|8571.2|8563.2|0
1738522200000|2025-02-02 18:50:00|8567.2|8559.2|8569.9|8561.9|8569.9|8561.9|8567.2|8559.2|0
1738522500000|2025-02-02 18:55:00|8568.9|8560.9|8572.2|8564.2|8572.2|8564.2|8568.9|8560.9|0
1738522800000|2025-02-02 19:00:00|8570.2|8562.2|8568.3|8560.3|8570.2|8562.2|8568.3|8560.3|0
1738523100000|2025-02-02 19:05:00|8567.3|8559.3|8567.3|8559.3|8567.3|8559.3|8567.3|8559.3|0
1738524000000|2025-02-02 19:20:00|8567.4|8559.4|8567.4|8559.4|8567.4|8559.4|8567.4|8559.4|0
1738524300000|2025-02-02 19:25:00|8568|8560|8570.6|8562.6|8570.6|8562.6|8568|8560|0
1738525500000|2025-02-02 19:45:00|8574.4|8566.4|8574.4|8566.4|8574.4|8566.4|8574.4|8566.4|0
1738526100000|2025-02-02 19:55:00|8574.7|8566.7|8574.7|8566.7|8574.7|8566.7|8574.7|8566.7|0
1738527900000|2025-02-02 20:25:00|8578.3|8570.3|8578.3|8570.3|8578.3|8570.3|8578.3|8570.3|0
1738528200000|2025-02-02 20:30:00|8579.3|8571.3|8579.3|8571.3|8579.3|8571.3|8579.3|8571.3|0
1738529100000|2025-02-02 20:45:00|8578|8570|8577.8|8569.8|8578|8570|8577.8|8569.8|0
1738530600000|2025-02-02 21:10:00|8577.5|8569.5|8577.4|8569.4|8577.5|8569.5|8577.4|8569.4|0
1738531200000|2025-02-02 21:20:00|8581.2|8573.2|8581.2|8573.2|8581.2|8573.2|8581.2|8573.2|0
1738531500000|2025-02-02 21:25:00|8578.4|8570.4|8578.4|8570.4|8578.4|8570.4|8578.4|8570.4|0
1738534200000|2025-02-02 22:10:00|8578.7|8570.7|8578.7|8570.7|8578.7|8570.7|8578.7|8570.7|0
1738534800000|2025-02-02 22:20:00|8579|8571|8579|8571|8579|8571|8579|8571|0
1738535100000|2025-02-02 22:25:00|8578.7|8570.7|8578.7|8570.7|8578.7|8570.7|8578.7|8570.7|0
1738535400000|2025-02-02 22:30:00|8580|8572|8580|8572|8580|8572|8580|8572|0
1738537200000|2025-02-02 23:00:00|8640.2|8632.2|8566.4|8558.4|8640.2|8632.2|8533|8525|0
1738537500000|2025-02-02 23:05:00|8566.2|8558.2|8592.1|8584.1|8597.7|8589.7|8563.2|8555.2|0
1738537800000|2025-02-02 23:10:00|8591.8|8583.8|8594|8586|8598.2|8590.2|8583.9|8575.9|0
1738538100000|2025-02-02 23:15:00|8593.4|8585.4|8578.5|8570.5|8593.7|8585.7|8571.7|8563.7|0
1738538400000|2025-02-02 23:20:00|8578.4|8570.4|8599.4|8591.4|8604.2|8596.2|8578.4|8570.4|0
1738538700000|2025-02-02 23:25:00|8599.2|8591.2|8602.9|8594.9|8607.3|8599.3|8597.1|8589.1|0
1738539000000|2025-02-02 23:30:00|8603.3|8595.3|8613.7|8605.7|8614.5|8606.5|8603.3|8595.3|0
1738539300000|2025-02-02 23:35:00|8613.6|8605.6|8613.4|8605.4|8616.4|8608.4|8610.4|8602.4|0
1738539600000|2025-02-02 23:40:00|8613.5|8605.5|8615.2|8607.2|8615.5|8607.5|8607.8|8599.8|0
1738539900000|2025-02-02 23:45:00|8615.3|8607.3|8617.5|8609.5|8624.3|8616.3|8615.2|8607.2|0
1738540200000|2025-02-02 23:50:00|8617.4|8609.4|8619.8|8611.8|8620.2|8612.2|8614.1|8606.1|0
1738540500000|2025-02-02 23:55:00|8619.9|8611.9|8620|8612|8624.1|8616.1|8619.8|8611.8|0
1738540800000|2025-02-03 00:00:00|8620.2|8612.2|8622.1|8614.1|8623.5|8615.5|8614.8|8606.8|0
1738541100000|2025-02-03 00:05:00|8622.2|8614.2|8626.4|8618.4|8629.9|8621.9|8620.6|8612.6|0
1738541400000|2025-02-03 00:10:00|8626.8|8618.8|8626.3|8618.3|8628.9|8620.9|8624.9|8616.9|0
1738541700000|2025-02-03 00:15:00|8626.2|8618.2|8599|8591|8626.7|8618.7|8581.5|8573.5|0
1738542000000|2025-02-03 00:20:00|8597.4|8589.4|8591.3|8583.3|8601|8593|8569.8|8561.8|0
1738542300000|2025-02-03 00:25:00|8591.5|8583.5|8591.1|8583.1|8598.8|8590.8|8579.1|8571.1|0
1738542600000|2025-02-03 00:30:00|8591|8583|8596.7|8588.7|8596.9|8588.9|8587.3|8579.3|0
1738542900000|2025-02-03 00:35:00|8596.3|8588.3|8587.6|8579.6|8602.5|8594.5|8586.5|8578.5|0
1738543200000|2025-02-03 00:40:00|8586.7|8578.7|8591|8583|8596.4|8588.4|8585.3|8577.3|0
1738543500000|2025-02-03 00:45:00|8590.6|8582.6|8596.3|8588.3|8597.6|8589.6|8589.4|8581.4|0
1738543800000|2025-02-03 00:50:00|8596.2|8588.2|8590.2|8582.2|8597.3|8589.3|8590.1|8582.1|0
1738544100000|2025-02-03 00:55:00|8590.1|8582.1|8597.6|8589.6|8597.6|8589.6|8589.1|8581.1|0
1738544400000|2025-02-03 01:00:00|8595.6|8587.6|8547|8539|8595.8|8587.8|8531.8|8523.8|0
1738544700000|2025-02-03 01:05:00|8546.8|8538.8|8551.8|8543.8|8563|8555|8542.5|8534.5|0
1738545000000|2025-02-03 01:10:00|8550.8|8542.8|8555.5|8547.5|8556.5|8548.5|8548.8|8540.8|0
1738545300000|2025-02-03 01:15:00|8554.8|8546.8|8571.3|8563.3|8577.3|8569.3|8552.3|8544.3|0
1738545600000|2025-02-03 01:20:00|8571.5|8563.5|8568.5|8560.5|8571.8|8563.8|8563.3|8555.3|0
1738545900000|2025-02-03 01:25:00|8568.3|8560.3|8572.5|8564.5|8573.8|8565.8|8566.8|8558.8|0
1738546200000|2025-02-03 01:30:00|8572.8|8564.8|8574|8566|8574.8|8566.8|8570|8562|0
1738546500000|2025-02-03 01:35:00|8574.3|8566.3|8571|8563|8574.8|8566.8|8569.8|8561.8|0
1738546800000|2025-02-03 01:40:00|8571.3|8563.3|8569|8561|8571.5|8563.5|8568|8560|0
1738547100000|2025-02-03 01:45:00|8568.8|8560.8|8563|8555|8569.8|8561.8|8562.5|8554.5|0
1738547400000|2025-02-03 01:50:00|8562.8|8554.8|8563|8555|8566.3|8558.3|8562.3|8554.3|0
1738547700000|2025-02-03 01:55:00|8563.3|8555.3|8566|8558|8566.3|8558.3|8562.8|8554.8|0
1738548000000|2025-02-03 02:00:00|8566.3|8558.3|8565|8557|8566.3|8558.3|8562|8554|0
1738548300000|2025-02-03 02:05:00|8565.5|8557.5|8563.5|8555.5|8566.5|8558.5|8563.3|8555.3|0
1738548600000|2025-02-03 02:10:00|8564|8556|8562.3|8554.3|8564|8556|8559.8|8551.8|0
1738548900000|2025-02-03 02:15:00|8562.5|8554.5|8564.3|8556.3|8564.3|8556.3|8559|8551|0
1738549200000|2025-02-03 02:20:00|8564|8556|8562.8|8554.8|8564.5|8556.5|8560.5|8552.5|0
1738549500000|2025-02-03 02:25:00|8563|8555|8560.3|8552.3|8564.3|8556.3|8560.3|8552.3|0
1738549800000|2025-02-03 02:30:00|8560|8552|8562.5|8554.5|8563|8555|8559.5|8551.5|0
1738550100000|2025-02-03 02:35:00|8562.3|8554.3|8561.8|8553.8|8564.3|8556.3|8560.5|8552.5|0
1738550400000|2025-02-03 02:40:00|8561.5|8553.5|8562.5|8554.5|8563|8555|8558.8|8550.8|0
1738550700000|2025-02-03 02:45:00|8562.8|8554.8|8558.8|8550.8|8563.8|8555.8|8558.5|8550.5|0
1738551000000|2025-02-03 02:50:00|8558.5|8550.5|8558.8|8550.8|8560|8552|8556|8548|0
1738551300000|2025-02-03 02:55:00|8558.5|8550.5|8560.5|8552.5|8563|8555|8558.5|8550.5|0
1738551600000|2025-02-03 03:00:00|8560.8|8552.8|8560.5|8552.5|8560.8|8552.8|8558.3|8550.3|0
1738551900000|2025-02-03 03:05:00|8560.3|8552.3|8562.8|8554.8|8564.8|8556.8|8559.8|8551.8|0
1738552200000|2025-02-03 03:10:00|8563|8555|8566|8558|8566.5|8558.5|8563|8555|0
1738552500000|2025-02-03 03:15:00|8566.3|8558.3|8567.3|8559.3|8567.5|8559.5|8566|8558|0
1738552800000|2025-02-03 03:20:00|8567.8|8559.8|8571.8|8563.8|8571.8|8563.8|8567.5|8559.5|0
1738553100000|2025-02-03 03:25:00|8572|8564|8569.8|8561.8|8572|8564|8568|8560|0
1738553400000|2025-02-03 03:30:00|8570|8562|8571.5|8563.5|8574.8|8566.8|8568.5|8560.5|0
1738553700000|2025-02-03 03:35:00|8571.3|8563.3|8571.3|8563.3|8572|8564|8570|8562|0
1738554000000|2025-02-03 03:40:00|8571.5|8563.5|8573|8565|8573|8565|8571|8563|0
1738554300000|2025-02-03 03:45:00|8573.3|8565.3|8574.3|8566.3|8575.3|8567.3|8572|8564|0
1738554600000|2025-02-03 03:50:00|8574.5|8566.5|8577.3|8569.3|8577.5|8569.5|8573.3|8565.3|0
1738554900000|2025-02-03 03:55:00|8577|8569|8577.5|8569.5|8578.5|8570.5|8575.3|8567.3|0
1738555200000|2025-02-03 04:00:00|8577|8569|8577|8569|8579.3|8571.3|8576.8|8568.8|0
1738555500000|2025-02-03 04:05:00|8577.3|8569.3|8577.8|8569.8|8578.8|8570.8|8573.8|8565.8|0
1738555800000|2025-02-03 04:10:00|8578|8570|8578.8|8570.8|8579|8571|8576.3|8568.3|0
1738556100000|2025-02-03 04:15:00|8579|8571|8577|8569|8579|8571|8577|8569|0
1738556400000|2025-02-03 04:20:00|8576|8568|8575.3|8567.3|8576.3|8568.3|8571.5|8563.5|0
1738556700000|2025-02-03 04:25:00|8575|8567|8568|8560|8575|8567|8567.5|8559.5|0
1738557000000|2025-02-03 04:30:00|8567.8|8559.8|8560.3|8552.3|8567.8|8559.8|8560|8552|0
1738557300000|2025-02-03 04:35:00|8559.3|8551.3|8556|8548|8560.3|8552.3|8555.5|8547.5|0
1738557600000|2025-02-03 04:40:00|8557.5|8549.5|8567|8559|8567|8559|8557.5|8549.5|0
1738557900000|2025-02-03 04:45:00|8564.5|8556.5|8567|8559|8568|8560|8562.5|8554.5|0
1738558200000|2025-02-03 04:50:00|8566.3|8558.3|8570.5|8562.5|8570.5|8562.5|8561.8|8553.8|0
1738558500000|2025-02-03 04:55:00|8570.8|8562.8|8566.8|8558.8|8570.8|8562.8|8565|8557|0
1738558800000|2025-02-03 05:00:00|8567|8559|8565.8|8557.8|8567.3|8559.3|8564|8556|0
1738559100000|2025-02-03 05:05:00|8565.5|8557.5|8568.5|8560.5|8568.8|8560.8|8565.5|8557.5|0
1738559400000|2025-02-03 05:10:00|8568|8560|8571|8563|8572.3|8564.3|8567|8559|0
1738559700000|2025-02-03 05:15:00|8570.8|8562.8|8569.5|8561.5|8571.3|8563.3|8566.8|8558.8|0
1738560000000|2025-02-03 05:20:00|8569.8|8561.8|8567.5|8559.5|8570.5|8562.5|8566.8|8558.8|0
1738560300000|2025-02-03 05:25:00|8567.3|8559.3|8568|8560|8569.8|8561.8|8566|8558|0
1738560600000|2025-02-03 05:30:00|8568.3|8560.3|8568.3|8560.3|8569|8561|8567.8|8559.8|0
1738560900000|2025-02-03 05:35:00|8568.5|8560.5|8565.8|8557.8|8568.5|8560.5|8565.8|8557.8|0
1738561200000|2025-02-03 05:40:00|8566|8558|8569.3|8561.3|8569.8|8561.8|8566|8558|0
1738561500000|2025-02-03 05:45:00|8569|8561|8571.3|8563.3|8572.3|8564.3|8568.8|8560.8|0
1738561800000|2025-02-03 05:50:00|8571.8|8563.8|8577|8569|8577|8569|8571.8|8563.8|0
1738562100000|2025-02-03 05:55:00|8576.8|8568.8|8575.8|8567.8|8578|8570|8574.3|8566.3|0
1738562400000|2025-02-03 06:00:00|8573.5|8565.5|8572|8564|8576.8|8568.8|8571.5|8563.5|0
1738562700000|2025-02-03 06:05:00|8571.8|8563.8|8572.8|8564.8|8575.3|8567.3|8571.5|8563.5|0
1738563000000|2025-02-03 06:10:00|8573|8565|8571.3|8563.3|8575.8|8567.8|8571.3|8563.3|0
1738563300000|2025-02-03 06:15:00|8571.5|8563.5|8568|8560|8572|8564|8568|8560|0
1738563600000|2025-02-03 06:20:00|8567.8|8559.8|8564.5|8556.5|8569.5|8561.5|8564|8556|0
1738563900000|2025-02-03 06:25:00|8564.8|8556.8|8562.8|8554.8|8564.8|8556.8|8557|8549|0
1738564200000|2025-02-03 06:30:00|8563|8555|8554|8546|8567.8|8559.8|8553.8|8545.8|0
1738564500000|2025-02-03 06:35:00|8554.5|8546.5|8553.5|8545.5|8560.8|8552.8|8553.5|8545.5|0
1738564800000|2025-02-03 06:40:00|8553.8|8545.8|8561|8553|8562.5|8554.5|8553.8|8545.8|0
1738565100000|2025-02-03 06:45:00|8561.3|8553.3|8566.5|8558.5|8568.5|8560.5|8561.3|8553.3|0
1738565400000|2025-02-03 06:50:00|8566.8|8558.8|8564|8556|8567.3|8559.3|8562.5|8554.5|0
1738565700000|2025-02-03 06:55:00|8564.3|8556.3|8560.3|8552.3|8564.5|8556.5|8559|8551|0
1738566000000|2025-02-03 07:00:00|8561.5|8553.5|8564|8556|8564|8556|8558|8550|0
1738566300000|2025-02-03 07:05:00|8564.3|8556.3|8575.3|8567.3|8575.3|8567.3|8564.3|8556.3|0
1738566600000|2025-02-03 07:10:00|8574|8566|8577.5|8569.5|8579|8571|8573|8565|0
1738566900000|2025-02-03 07:15:00|8577.8|8569.8|8578|8570|8582.3|8574.3|8576|8568|0
1738567200000|2025-02-03 07:20:00|8578.5|8570.5|8578.5|8570.5|8582|8574|8576.3|8568.3|0
1738567500000|2025-02-03 07:25:00|8578|8570|8574.3|8566.3|8579|8571|8573.8|8565.8|0
1738567800000|2025-02-03 07:30:00|8574.5|8566.5|8577.8|8569.8|8578.5|8570.5|8570.3|8562.3|0
1738568100000|2025-02-03 07:35:00|8577.5|8569.5|8576|8568|8579.5|8571.5|8574.5|8566.5|0
1738568400000|2025-02-03 07:40:00|8576.5|8568.5|8568.3|8560.3|8578|8570|8567.5|8559.5|0
1738568700000|2025-02-03 07:45:00|8568.8|8560.8|8573|8565|8574.5|8566.5|8566|8558|0
1738569000000|2025-02-03 07:50:00|8573.3|8565.3|8572.3|8564.3|8574|8566|8568.5|8560.5|0
1738569300000|2025-02-03 07:55:00|8571.3|8563.3|8566|8558|8578.5|8570.5|8564|8556|0
1738569600000|2025-02-03 08:00:00|8565.3|8557.3|8569.8|8561.8|8585.5|8577.5|8563.3|8555.3|0
1738569900000|2025-02-03 08:05:00|8569|8561|8576.8|8568.8|8577.3|8569.3|8563|8555|0
1738570200000|2025-02-03 08:10:00|8576.3|8568.3|8574|8566|8576.3|8568.3|8569.5|8561.5|0
1738570500000|2025-02-03 08:15:00|8573.8|8565.8|8584.8|8576.8|8585.8|8577.8|8569.5|8561.5|0
1738570800000|2025-02-03 08:20:00|8585|8577|8580.3|8572.3|8589|8581|8580|8572|0
1738571100000|2025-02-03 08:25:00|8580.5|8572.5|8573.5|8565.5|8581|8573|8571.8|8563.8|0
1738571400000|2025-02-03 08:30:00|8573|8565|8574.5|8566.5|8576|8568|8564.8|8556.8|0
1738571700000|2025-02-03 08:35:00|8574.8|8566.8|8573.8|8565.8|8580.3|8572.3|8571.8|8563.8|0
1738572000000|2025-02-03 08:40:00|8574.7|8566.7|8571.7|8563.7|8574.9|8566.9|8568.7|8560.7|0
1738572300000|2025-02-03 08:45:00|8572.2|8564.2|8565.9|8557.9|8572.2|8564.2|8562.7|8554.7|0
1738572600000|2025-02-03 08:50:00|8565.7|8557.7|8567.2|8559.2|8567.2|8559.2|8560.2|8552.2|0
1738572900000|2025-02-03 08:55:00|8568.2|8560.2|8570.2|8562.2|8572.7|8564.7|8566.7|8558.7|0
1738573200000|2025-02-03 09:00:00|8569.9|8561.9|8566.9|8558.9|8570.4|8562.4|8565.7|8557.7|0
1738573500000|2025-02-03 09:05:00|8566.7|8558.7|8559.7|8551.7|8566.7|8558.7|8559.4|8551.4|0
1738573800000|2025-02-03 09:10:00|8559.4|8551.4|8560.2|8552.2|8560.4|8552.4|8551.7|8543.7|0
1738574100000|2025-02-03 09:15:00|8559.9|8551.9|8555.2|8547.2|8562.7|8554.7|8553.9|8545.9|0
1738574400000|2025-02-03 09:20:00|8554.7|8546.7|8559.2|8551.2|8559.4|8551.4|8548.7|8540.7|0
1738574700000|2025-02-03 09:25:00|8560.2|8552.2|8559.9|8551.9|8563.2|8555.2|8559.2|8551.2|0
1738575000000|2025-02-03 09:30:00|8560.2|8552.2|8560.2|8552.2|8561.2|8553.2|8556.4|8548.4|0
1738575300000|2025-02-03 09:35:00|8560.4|8552.4|8556.7|8548.7|8560.4|8552.4|8554.4|8546.4|0
1738575600000|2025-02-03 09:40:00|8557.2|8549.2|8563.4|8555.4|8563.4|8555.4|8555.7|8547.7|0
1738575900000|2025-02-03 09:45:00|8563.2|8555.2|8564.9|8556.9|8566.2|8558.2|8561.7|8553.7|0
1738576200000|2025-02-03 09:50:00|8564.7|8556.7|8562.7|8554.7|8564.7|8556.7|8560.2|8552.2|0
1738576500000|2025-02-03 09:55:00|8563.2|8555.2|8563.4|8555.4|8566.9|8558.9|8561.9|8553.9|0
1738576800000|2025-02-03 10:00:00|8563.7|8555.7|8567.2|8559.2|8567.9|8559.9|8562.9|8554.9|0
1738577100000|2025-02-03 10:05:00|8567.4|8559.4|8573.2|8565.2|8573.9|8565.9|8567.4|8559.4|0
1738577400000|2025-02-03 10:10:00|8573.4|8565.4|8566.7|8558.7|8573.4|8565.4|8565.4|8557.4|0
1738577700000|2025-02-03 10:15:00|8566.2|8558.2|8560.9|8552.9|8566.4|8558.4|8560.4|8552.4|0
1738578000000|2025-02-03 10:20:00|8561.2|8553.2|8566.7|8558.7|8567.7|8559.7|8560.7|8552.7|0
1738578300000|2025-02-03 10:25:00|8566.2|8558.2|8564.9|8556.9|8566.2|8558.2|8562.7|8554.7|0
1738578600000|2025-02-03 10:30:00|8564.7|8556.7|8568.4|8560.4|8569.7|8561.7|8564.7|8556.7|0
1738578900000|2025-02-03 10:35:00|8568.2|8560.2|8567.7|8559.7|8568.7|8560.7|8566.2|8558.2|0
1738579200000|2025-02-03 10:40:00|8567.9|8559.9|8572.7|8564.7|8573.9|8565.9|8566.7|8558.7|0
1738579500000|2025-02-03 10:45:00|8572.4|8564.4|8568.9|8560.9|8573.7|8565.7|8566.7|8558.7|0
1738579800000|2025-02-03 10:50:00|8569.2|8561.2|8564.9|8556.9|8569.2|8561.2|8563.2|8555.2|0
1738580100000|2025-02-03 10:55:00|8565.2|8557.2|8566.9|8558.9|8567.2|8559.2|8563.9|8555.9|0
1738580400000|2025-02-03 11:00:00|8567.7|8559.7|8572.9|8564.9|8573.4|8565.4|8567.7|8559.7|0
1738580700000|2025-02-03 11:05:00|8572.7|8564.7|8576.7|8568.7|8577.2|8569.2|8572.7|8564.7|0
1738581000000|2025-02-03 11:10:00|8576.9|8568.9|8581.7|8573.7|8582.2|8574.2|8576.2|8568.2|0
1738581300000|2025-02-03 11:15:00|8581.9|8573.9|8576.2|8568.2|8582.2|8574.2|8573.9|8565.9|0
1738581600000|2025-02-03 11:20:00|8576.4|8568.4|8575.4|8567.4|8576.4|8568.4|8573.2|8565.2|0
1738581900000|2025-02-03 11:25:00|8575.7|8567.7|8575.4|8567.4|8576.2|8568.2|8573.2|8565.2|0
1738582200000|2025-02-03 11:30:00|8575.2|8567.2|8578.4|8570.4|8579.2|8571.2|8574.9|8566.9|0
1738582500000|2025-02-03 11:35:00|8578.7|8570.7|8577.2|8569.2|8581.7|8573.7|8576.2|8568.2|0
1738582800000|2025-02-03 11:40:00|8577.7|8569.7|8572.7|8564.7|8578.2|8570.2|8572.2|8564.2|0
1738583100000|2025-02-03 11:45:00|8572.4|8564.4|8570.7|8562.7|8575.7|8567.7|8570.7|8562.7|0
1738583400000|2025-02-03 11:50:00|8570.4|8562.4|8573.2|8565.2|8574.2|8566.2|8570.2|8562.2|0
1738583700000|2025-02-03 11:55:00|8573.4|8565.4|8564.9|8556.9|8573.7|8565.7|8564.2|8556.2|0
1738584000000|2025-02-03 12:00:00|8566.2|8558.2|8568.2|8560.2|8572.7|8564.7|8565.9|8557.9|0
1738584300000|2025-02-03 12:05:00|8567.7|8559.7|8562.2|8554.2|8568.2|8560.2|8561.2|8553.2|0
1738584600000|2025-02-03 12:10:00|8562.7|8554.7|8565.9|8557.9|8566.4|8558.4|8560.4|8552.4|0
1738584900000|2025-02-03 12:15:00|8565.7|8557.7|8564.2|8556.2|8567.2|8559.2|8562.7|8554.7|0
1738585200000|2025-02-03 12:20:00|8564.7|8556.7|8567.7|8559.7|8567.9|8559.9|8564.4|8556.4|0
1738585500000|2025-02-03 12:25:00|8568.2|8560.2|8561.7|8553.7|8568.2|8560.2|8561.4|8553.4|0
1738585800000|2025-02-03 12:30:00|8562.4|8554.4|8556.9|8548.9|8562.9|8554.9|8556.9|8548.9|0
1738586100000|2025-02-03 12:35:00|8556.4|8548.4|8557.9|8549.9|8558.7|8550.7|8555.2|8547.2|0
1738586400000|2025-02-03 12:40:00|8558.8|8550.8|8554.1|8546.1|8560.6|8552.6|8554.1|8546.1|0
1738586700000|2025-02-03 12:45:00|8553.8|8545.8|8554.1|8546.1|8556.8|8548.8|8552.3|8544.3|0
1738587000000|2025-02-03 12:50:00|8554.3|8546.3|8552.1|8544.1|8555.1|8547.1|8551.6|8543.6|0
1738587300000|2025-02-03 12:55:00|8551.8|8543.8|8555.3|8547.3|8556.8|8548.8|8551.8|8543.8|0
1738587600000|2025-02-03 13:00:00|8555.6|8547.6|8559.3|8551.3|8559.8|8551.8|8551.1|8543.1|0
1738587900000|2025-02-03 13:05:00|8558.8|8550.8|8565.1|8557.1|8567.1|8559.1|8558.8|8550.8|0
1738588200000|2025-02-03 13:10:00|8564.8|8556.8|8568.1|8560.1|8568.8|8560.8|8561.6|8553.6|0
1738588500000|2025-02-03 13:15:00|8567.6|8559.6|8565.1|8557.1|8569.1|8561.1|8564.1|8556.1|0
1738588800000|2025-02-03 13:20:00|8565.3|8557.3|8565.1|8557.1|8569.1|8561.1|8562.1|8554.1|0
1738589100000|2025-02-03 13:25:00|8565.3|8557.3|8565.8|8557.8|8567.3|8559.3|8564.6|8556.6|0
1738589400000|2025-02-03 13:30:00|8565.6|8557.6|8569.1|8561.1|8571.6|8563.6|8565.6|8557.6|0
1738589700000|2025-02-03 13:35:00|8568.8|8560.8|8562.8|8554.8|8569.6|8561.6|8562.8|8554.8|0
1738590000000|2025-02-03 13:40:00|8563.1|8555.1|8564.8|8556.8|8567.1|8559.1|8563.1|8555.1|0
1738590300000|2025-02-03 13:45:00|8565.1|8557.1|8562.3|8554.3|8565.6|8557.6|8559.1|8551.1|0
1738590600000|2025-02-03 13:50:00|8562.6|8554.6|8560.1|8552.1|8563.1|8555.1|8559.6|8551.6|0
1738590900000|2025-02-03 13:55:00|8559.8|8551.8|8556.1|8548.1|8560.1|8552.1|8554.6|8546.6|0
1738591200000|2025-02-03 14:00:00|8555.8|8547.8|8551.3|8543.3|8556.1|8548.1|8547.6|8539.6|0
1738591500000|2025-02-03 14:05:00|8550.6|8542.6|8554.6|8546.6|8555.8|8547.8|8549.3|8541.3|0
1738591800000|2025-02-03 14:10:00|8554.3|8546.3|8554.1|8546.1|8555.3|8547.3|8550.1|8542.1|0
1738592100000|2025-02-03 14:15:00|8553.8|8545.8|8551.1|8543.1|8554.6|8546.6|8549.3|8541.3|0
1738592400000|2025-02-03 14:20:00|8550.8|8542.8|8547.6|8539.6|8552.6|8544.6|8547.3|8539.3|0
1738592700000|2025-02-03 14:25:00|8548.1|8540.1|8555.1|8547.1|8557.1|8549.1|8548.1|8540.1|0
1738593000000|2025-02-03 14:30:00|8555.3|8547.3|8561.3|8553.3|8566.1|8558.1|8550.6|8542.6|0
1738593300000|2025-02-03 14:35:00|8561.6|8553.6|8560.6|8552.6|8563.1|8555.1|8553.1|8545.1|0
1738593600000|2025-02-03 14:40:00|8560.1|8552.1|8558.8|8550.8|8561.3|8553.3|8556.3|8548.3|0
1738593900000|2025-02-03 14:45:00|8558.6|8550.6|8556.1|8548.1|8560.3|8552.3|8553.6|8545.6|0
1738594200000|2025-02-03 14:50:00|8556.3|8548.3|8543.6|8535.6|8556.3|8548.3|8539.8|8531.8|0
1738594500000|2025-02-03 14:55:00|8543.3|8535.3|8530.6|8522.6|8547.1|8539.1|8530.6|8522.6|0
1738594800000|2025-02-03 15:00:00|8524.8|8516.8|8542.8|8534.8|8546.1|8538.1|8514.3|8506.3|0
1738595100000|2025-02-03 15:05:00|8542.6|8534.6|8556.1|8548.1|8557.6|8549.6|8542.3|8534.3|0
1738595400000|2025-02-03 15:10:00|8556.2|8548.2|8551.4|8543.4|8557.4|8549.4|8546.9|8538.9|0
1738595700000|2025-02-03 15:15:00|8551.7|8543.7|8551.7|8543.7|8556.9|8548.9|8549.7|8541.7|0
1738596000000|2025-02-03 15:20:00|8552.2|8544.2|8583.7|8575.7|8586.2|8578.2|8548.4|8540.4|0
1738596300000|2025-02-03 15:25:00|8584.4|8576.4|8597.4|8589.4|8599.2|8591.2|8582.2|8574.2|0
1738596600000|2025-02-03 15:30:00|8597.2|8589.2|8587.4|8579.4|8598.2|8590.2|8581.7|8573.7|0
1738596900000|2025-02-03 15:35:00|8587.2|8579.2|8583.7|8575.7|8590.2|8582.2|8580.4|8572.4|0
1738597200000|2025-02-03 15:40:00|8581.9|8573.9|8585.7|8577.7|8589.2|8581.2|8576.4|8568.4|0
1738597500000|2025-02-03 15:45:00|8585.2|8577.2|8579.7|8571.7|8585.7|8577.7|8576.7|8568.7|0
1738597800000|2025-02-03 15:50:00|8580.4|8572.4|8579.7|8571.7|8585.2|8577.2|8578.2|8570.2|0
1738598100000|2025-02-03 15:55:00|8579.4|8571.4|8575.9|8567.9|8581.2|8573.2|8575.9|8567.9|0
1738598400000|2025-02-03 16:00:00|8575.4|8567.4|8572.7|8564.7|8579.9|8571.9|8566.9|8558.9|0
1738598700000|2025-02-03 16:05:00|8572.9|8564.9|8566.2|8558.2|8572.9|8564.9|8559.9|8551.9|0
1738599000000|2025-02-03 16:10:00|8566.4|8558.4|8569.9|8561.9|8571.2|8563.2|8565.4|8557.4|0
1738599300000|2025-02-03 16:15:00|8569.2|8561.2|8577.9|8569.9|8581.2|8573.2|8569.2|8561.2|0
1738599600000|2025-02-03 16:20:00|8578.2|8570.2|8583.4|8575.4|8584.7|8576.7|8575.7|8567.7|0
1738599900000|2025-02-03 16:25:00|8583.2|8575.2|8577.9|8569.9|8585.4|8577.4|8576.2|8568.2|0
1738600200000|2025-02-03 16:30:00|8579.2|8571.2|8586.2|8578.2|8588.7|8580.7|8577.9|8569.9|0
1738600500000|2025-02-03 16:35:00|8586.7|8578.7|8592.7|8584.7|8594.7|8586.7|8586.7|8578.7|0
1738600800000|2025-02-03 16:40:00|8592.2|8584.2|8589.7|8581.7|8592.7|8584.7|8584.7|8576.7|0
1738601100000|2025-02-03 16:45:00|8590.2|8582.2|8583.7|8575.7|8590.2|8582.2|8582.7|8574.7|0
1738601400000|2025-02-03 16:50:00|8583.9|8575.9|8583.2|8575.2|8587.7|8579.7|8582.9|8574.9|0
1738601700000|2025-02-03 16:55:00|8582.9|8574.9|8581.4|8573.4|8583.7|8575.7|8573.9|8565.9|0
1738602000000|2025-02-03 17:00:00|8582.2|8574.2|8577.7|8569.7|8582.7|8574.7|8576.2|8568.2|0
1738602300000|2025-02-03 17:05:00|8577.9|8569.9|8573.4|8565.4|8578.2|8570.2|8571.2|8563.2|0
1738602600000|2025-02-03 17:10:00|8573.2|8565.2|8569.7|8561.7|8574.9|8566.9|8568.7|8560.7|0
1738602900000|2025-02-03 17:15:00|8569.4|8561.4|8567.2|8559.2|8569.4|8561.4|8565.2|8557.2|0
1738603200000|2025-02-03 17:20:00|8567.4|8559.4|8573.4|8565.4|8573.4|8565.4|8567.4|8559.4|0
1738603500000|2025-02-03 17:25:00|8573.7|8565.7|8565.4|8557.4|8575.2|8567.2|8565.4|8557.4|0
1738603800000|2025-02-03 17:30:00|8565.7|8557.7|8558.7|8550.7|8565.7|8557.7|8558.2|8550.2|0
1738604100000|2025-02-03 17:35:00|8558.4|8550.4|8559.7|8551.7|8561.4|8553.4|8556.9|8548.9|0
1738604400000|2025-02-03 17:40:00|8559.2|8551.2|8556.9|8548.9|8560.2|8552.2|8554.7|8546.7|0
1738604700000|2025-02-03 17:45:00|8557.2|8549.2|8555.7|8547.7|8559.4|8551.4|8553.7|8545.7|0
1738605000000|2025-02-03 17:50:00|8555.2|8547.2|8563.9|8555.9|8565.2|8557.2|8555.2|8547.2|0
1738605300000|2025-02-03 17:55:00|8563.7|8555.7|8560.9|8552.9|8565.7|8557.7|8553.9|8545.9|0
1738605600000|2025-02-03 18:00:00|8559.7|8551.7|8564.9|8556.9|8564.9|8556.9|8554.4|8546.4|0
1738605900000|2025-02-03 18:05:00|8564.7|8556.7|8559.7|8551.7|8566.4|8558.4|8559.4|8551.4|0
1738606200000|2025-02-03 18:10:00|8559.4|8551.4|8563.4|8555.4|8566.7|8558.7|8556.7|8548.7|0
1738606500000|2025-02-03 18:15:00|8563.7|8555.7|8559.9|8551.9|8564.7|8556.7|8558.9|8550.9|0
1738606800000|2025-02-03 18:20:00|8559.4|8551.4|8563.7|8555.7|8563.7|8555.7|8558.9|8550.9|0
1738607100000|2025-02-03 18:25:00|8563.4|8555.4|8567.2|8559.2|8569.7|8561.7|8562.9|8554.9|0
1738607400000|2025-02-03 18:30:00|8567.7|8559.7|8569.7|8561.7|8570.4|8562.4|8564.7|8556.7|0
1738607700000|2025-02-03 18:35:00|8569.4|8561.4|8569.2|8561.2|8570.4|8562.4|8565.4|8557.4|0
1738608000000|2025-02-03 18:40:00|8568.9|8560.9|8568.9|8560.9|8571.2|8563.2|8566.9|8558.9|0
1738608300000|2025-02-03 18:45:00|8569.2|8561.2|8571.4|8563.4|8573.7|8565.7|8568.9|8560.9|0
1738608600000|2025-02-03 18:50:00|8571.7|8563.7|8575.9|8567.9|8576.2|8568.2|8571.7|8563.7|0
1738608900000|2025-02-03 18:55:00|8575.7|8567.7|8575.4|8567.4|8577.2|8569.2|8574.7|8566.7|0
1738609200000|2025-02-03 19:00:00|8575.7|8567.7|8573.4|8565.4|8577.4|8569.4|8572.4|8564.4|0
1738609500000|2025-02-03 19:05:00|8573.2|8565.2|8576.2|8568.2|8577.4|8569.4|8571.7|8563.7|0
1738609800000|2025-02-03 19:10:00|8576.7|8568.7|8582.2|8574.2|8582.4|8574.4|8576.7|8568.7|0
1738610100000|2025-02-03 19:15:00|8581.9|8573.9|8582.9|8574.9|8584.4|8576.4|8581.2|8573.2|0
1738610400000|2025-02-03 19:20:00|8582.7|8574.7|8582.9|8574.9|8583.7|8575.7|8580.2|8572.2|0
1738610700000|2025-02-03 19:25:00|8582.7|8574.7|8581.7|8573.7|8583.2|8575.2|8580.7|8572.7|0
1738611000000|2025-02-03 19:30:00|8581.9|8573.9|8584.9|8576.9|8585.7|8577.7|8581.2|8573.2|0
1738611300000|2025-02-03 19:35:00|8584.4|8576.4|8580.4|8572.4|8584.7|8576.7|8579.2|8571.2|0
1738611600000|2025-02-03 19:40:00|8580.2|8572.2|8583.7|8575.7|8584.2|8576.2|8579.2|8571.2|0
1738611900000|2025-02-03 19:45:00|8583.2|8575.2|8582.7|8574.7|8584.2|8576.2|8581.7|8573.7|0
1738612200000|2025-02-03 19:50:00|8582.9|8574.9|8582.9|8574.9|8583.7|8575.7|8582.4|8574.4|0
1738612500000|2025-02-03 19:55:00|8583.2|8575.2|8580.2|8572.2|8583.4|8575.4|8578.7|8570.7|0
1738612800000|2025-02-03 20:00:00|8580.7|8572.7|8581.2|8573.2|8582.4|8574.4|8578.2|8570.2|0
1738613100000|2025-02-03 20:05:00|8580.9|8572.9|8577.2|8569.2|8581.4|8573.4|8576.7|8568.7|0
1738613400000|2025-02-03 20:10:00|8576.9|8568.9|8572.2|8564.2|8577.7|8569.7|8571.9|8563.9|0
1738613700000|2025-02-03 20:15:00|8572.4|8564.4|8572.7|8564.7|8574.4|8566.4|8571.7|8563.7|0
1738614000000|2025-02-03 20:20:00|8572.4|8564.4|8570.4|8562.4|8573.2|8565.2|8567.9|8559.9|0
1738614300000|2025-02-03 20:25:00|8569.9|8561.9|8563.4|8555.4|8570.4|8562.4|8562.9|8554.9|0
1738614600000|2025-02-03 20:30:00|8563.7|8555.7|8561.2|8553.2|8564.2|8556.2|8558.7|8550.7|0
1738614900000|2025-02-03 20:35:00|8560.9|8552.9|8562.4|8554.4|8563.4|8555.4|8558.7|8550.7|0
1738615200000|2025-02-03 20:40:00|8562.7|8554.7|8558.7|8550.7|8564.2|8556.2|8557.2|8549.2|0
1738615500000|2025-02-03 20:45:00|8558.9|8550.9|8564.2|8556.2|8564.2|8556.2|8558.2|8550.2|0
1738615800000|2025-02-03 20:50:00|8564.7|8556.7|8558.7|8550.7|8567.7|8559.7|8558.4|8550.4|0
1738616100000|2025-02-03 20:55:00|8558.4|8550.4|8553|8545|8558.7|8550.7|8552.7|8544.7|0
1738616400000|2025-02-03 21:00:00|8555.7|8547.7|8558.9|8550.9|8559.9|8551.9|8553.4|8545.4|0
1738616700000|2025-02-03 21:05:00|8559.6|8551.6|8558.9|8550.9|8563|8555|8558.7|8550.7|0
1738617000000|2025-02-03 21:10:00|8559.1|8551.1|8557.5|8549.5|8560.1|8552.1|8557.5|8549.5|0
1738617300000|2025-02-03 21:15:00|8557.3|8549.3|8574.3|8566.3|8574.3|8566.3|8557.2|8549.2|0
1738617600000|2025-02-03 21:20:00|8573.2|8565.2|8574.2|8566.2|8579.6|8571.6|8571.4|8563.4|0
1738617900000|2025-02-03 21:25:00|8574.3|8566.3|8576.3|8568.3|8577.4|8569.4|8573.1|8565.1|0
1738618200000|2025-02-03 21:30:00|8576.4|8568.4|8574.6|8566.6|8577.1|8569.1|8573.9|8565.9|0
1738618500000|2025-02-03 21:35:00|8574.5|8566.5|8595.1|8587.1|8596.8|8588.8|8571.1|8563.1|0
1738618800000|2025-02-03 21:40:00|8595|8587|8588.5|8580.5|8596.3|8588.3|8587.8|8579.8|0
1738619100000|2025-02-03 21:45:00|8588.7|8580.7|8591.9|8583.9|8592.8|8584.8|8588.2|8580.2|0
1738619400000|2025-02-03 21:50:00|8591.4|8583.4|8588.6|8580.6|8591.4|8583.4|8588.1|8580.1|0
1738619700000|2025-02-03 21:55:00|8588.5|8580.5|8586.1|8578.1|8588.5|8580.5|8583.7|8575.7|0
1738620000000|2025-02-03 22:00:00|8586.2|8578.2|8586.6|8578.6|8586.7|8578.7|8585|8577|0
1738620300000|2025-02-03 22:05:00|8586.5|8578.5|8587|8579|8587.4|8579.4|8586.5|8578.5|0
1738620600000|2025-02-03 22:10:00|8587.1|8579.1|8586.9|8578.9|8587.7|8579.7|8586.9|8578.9|0
1738620900000|2025-02-03 22:15:00|8586.8|8578.8|8586.6|8578.6|8586.8|8578.8|8586.2|8578.2|0
1738621200000|2025-02-03 22:20:00|8586.7|8578.7|8587.1|8579.1|8587.7|8579.7|8586.6|8578.6|0
1738621500000|2025-02-03 22:25:00|8587.2|8579.2|8587.3|8579.3|8587.3|8579.3|8587.1|8579.1|0
1738621800000|2025-02-03 22:30:00|8587.1|8579.1|8587.2|8579.2|8587.6|8579.6|8587|8579|0
1738622100000|2025-02-03 22:35:00|8587.3|8579.3|8587.8|8579.8|8587.8|8579.8|8587.3|8579.3|0
1738622400000|2025-02-03 22:40:00|8587.7|8579.7|8588.1|8580.1|8588.1|8580.1|8587.5|8579.5|0
1738622700000|2025-02-03 22:45:00|8588.2|8580.2|8589.1|8581.1|8589.1|8581.1|8588.2|8580.2|0
1738623000000|2025-02-03 22:50:00|8589|8581|8590.2|8582.2|8590.6|8582.6|8588.8|8580.8|0
1738623300000|2025-02-03 22:55:00|8590.1|8582.1|8593.3|8585.3|8593.3|8585.3|8590.1|8582.1|0
1738623600000|2025-02-03 23:00:00|8597.9|8589.9|8588.7|8580.7|8597.9|8589.9|8588|8580|0
1738623900000|2025-02-03 23:05:00|8588.8|8580.8|8588.2|8580.2|8590.6|8582.6|8587.4|8579.4|0
1738624200000|2025-02-03 23:10:00|8588.3|8580.3|8587.2|8579.2|8589.1|8581.1|8586.9|8578.9|0
1738624500000|2025-02-03 23:15:00|8586.9|8578.9|8587.2|8579.2|8588.2|8580.2|8586.9|8578.9|0
1738624800000|2025-02-03 23:20:00|8587.3|8579.3|8586.7|8578.7|8588.4|8580.4|8586|8578|0
1738625100000|2025-02-03 23:25:00|8586.8|8578.8|8586|8578|8587.2|8579.2|8586|8578|0
1738625400000|2025-02-03 23:30:00|8586.1|8578.1|8586.6|8578.6|8587.6|8579.6|8584.6|8576.6|0
1738625700000|2025-02-03 23:35:00|8586.4|8578.4|8586.3|8578.3|8587.3|8579.3|8585.5|8577.5|0
1738626000000|2025-02-03 23:40:00|8586.2|8578.2|8587|8579|8587.5|8579.5|8585.8|8577.8|0
1738626300000|2025-02-03 23:45:00|8586.8|8578.8|8585.2|8577.2|8588.3|8580.3|8585.2|8577.2|0
1738626600000|2025-02-03 23:50:00|8585.3|8577.3|8585.9|8577.9|8586.4|8578.4|8583.2|8575.2|0
1738626900000|2025-02-03 23:55:00|8586|8578|8586.8|8578.8|8587.2|8579.2|8586|8578|0
1738627200000|2025-02-04 00:00:00|8586.6|8578.6|8581.4|8573.4|8586.8|8578.8|8581.3|8573.3|0
1738627500000|2025-02-04 00:05:00|8581.3|8573.3|8580.5|8572.5|8581.6|8573.6|8579.5|8571.5|0
1738627800000|2025-02-04 00:10:00|8580.6|8572.6|8578.7|8570.7|8581.3|8573.3|8578.1|8570.1|0
1738628100000|2025-02-04 00:15:00|8578.6|8570.6|8576.3|8568.3|8582.2|8574.2|8573.9|8565.9|0
1738628400000|2025-02-04 00:20:00|8576.4|8568.4|8575|8567|8576.4|8568.4|8573.8|8565.8|0
1738628700000|2025-02-04 00:25:00|8575.7|8567.7|8575.6|8567.6|8576.7|8568.7|8574.9|8566.9|0
1738629000000|2025-02-04 00:30:00|8575.7|8567.7|8575.3|8567.3|8577.2|8569.2|8574.5|8566.5|0
1738629300000|2025-02-04 00:35:00|8575.4|8567.4|8575.7|8567.7|8576.4|8568.4|8574.7|8566.7|0
1738629600000|2025-02-04 00:40:00|8575.8|8567.8|8577.1|8569.1|8577.1|8569.1|8575.7|8567.7|0
1738629900000|2025-02-04 00:45:00|8577.2|8569.2|8571.7|8563.7|8577.2|8569.2|8571.3|8563.3|0
1738630200000|2025-02-04 00:50:00|8571.8|8563.8|8573.3|8565.3|8573.7|8565.7|8571.2|8563.2|0
1738630500000|2025-02-04 00:55:00|8573.4|8565.4|8579.2|8571.2|8579.8|8571.8|8573.3|8565.3|0
1738630800000|2025-02-04 01:00:00|8578.8|8570.8|8570.5|8562.5|8578.8|8570.8|8564.5|8556.5|0
1738631100000|2025-02-04 01:05:00|8570.8|8562.8|8567.3|8559.3|8574.5|8566.5|8567.3|8559.3|0
1738631400000|2025-02-04 01:10:00|8567|8559|8564.3|8556.3|8567.3|8559.3|8563.5|8555.5|0
1738631700000|2025-02-04 01:15:00|8564.5|8556.5|8567|8559|8570|8562|8564.5|8556.5|0
1738632000000|2025-02-04 01:20:00|8567.5|8559.5|8571|8563|8571|8563|8567.5|8559.5|0
1738632300000|2025-02-04 01:25:00|8571.3|8563.3|8572.5|8564.5|8572.5|8564.5|8570.3|8562.3|0
1738632600000|2025-02-04 01:30:00|8572.3|8564.3|8569.5|8561.5|8572.3|8564.3|8568|8560|0
1738632900000|2025-02-04 01:35:00|8569.3|8561.3|8567.3|8559.3|8569.3|8561.3|8565.3|8557.3|0
1738633200000|2025-02-04 01:40:00|8567.5|8559.5|8571.5|8563.5|8571.5|8563.5|8567.5|8559.5|0
1738633500000|2025-02-04 01:45:00|8570.8|8562.8|8569.3|8561.3|8570.8|8562.8|8567.3|8559.3|0
1738633800000|2025-02-04 01:50:00|8569|8561|8571.8|8563.8|8572.3|8564.3|8569|8561|0
1738634100000|2025-02-04 01:55:00|8570.8|8562.8|8572.8|8564.8|8574.3|8566.3|8570|8562|0
1738634400000|2025-02-04 02:00:00|8573.3|8565.3|8576.8|8568.8|8577.3|8569.3|8573.3|8565.3|0
1738634700000|2025-02-04 02:05:00|8577.3|8569.3|8580.3|8572.3|8580.3|8572.3|8577|8569|0
1738635000000|2025-02-04 02:10:00|8580|8572|8582.3|8574.3|8582.5|8574.5|8579.8|8571.8|0
1738635300000|2025-02-04 02:15:00|8582.5|8574.5|8584.8|8576.8|8585.3|8577.3|8582.3|8574.3|0
1738635600000|2025-02-04 02:20:00|8585.3|8577.3|8586.3|8578.3|8587.3|8579.3|8585|8577|0
1738635900000|2025-02-04 02:25:00|8586.5|8578.5|8588.8|8580.8|8591|8583|8586.5|8578.5|0
1738636200000|2025-02-04 02:30:00|8589|8581|8590|8582|8591|8583|8588.3|8580.3|0
1738636500000|2025-02-04 02:35:00|8590.3|8582.3|8586.8|8578.8|8590.3|8582.3|8586.8|8578.8|0
1738636800000|2025-02-04 02:40:00|8587|8579|8585.5|8577.5|8587.5|8579.5|8585.3|8577.3|0
1738637100000|2025-02-04 02:45:00|8585.8|8577.8|8589|8581|8590|8582|8585|8577|0
1738637400000|2025-02-04 02:50:00|8589.3|8581.3|8590.5|8582.5|8591.5|8583.5|8588|8580|0
1738637700000|2025-02-04 02:55:00|8589.5|8581.5|8589.3|8581.3|8589.8|8581.8|8587.8|8579.8|0
1738638000000|2025-02-04 03:00:00|8589.5|8581.5|8587.5|8579.5|8591|8583|8587.5|8579.5|0
1738638300000|2025-02-04 03:05:00|8587.3|8579.3|8585.8|8577.8|8587.3|8579.3|8585.8|8577.8|0
1738638600000|2025-02-04 03:10:00|8585.5|8577.5|8587.3|8579.3|8590.8|8582.8|8585.5|8577.5|0
1738638900000|2025-02-04 03:15:00|8586.3|8578.3|8586.3|8578.3|8587.8|8579.8|8586|8578|0
1738639200000|2025-02-04 03:20:00|8586|8578|8586.8|8578.8|8586.8|8578.8|8584|8576|0
1738639500000|2025-02-04 03:25:00|8586.3|8578.3|8586.8|8578.8|8587.5|8579.5|8586|8578|0
1738639800000|2025-02-04 03:30:00|8587|8579|8585.3|8577.3|8587|8579|8585.3|8577.3|0
1738640100000|2025-02-04 03:35:00|8585.5|8577.5|8581.5|8573.5|8586.3|8578.3|8579.8|8571.8|0
1738640400000|2025-02-04 03:40:00|8581|8573|8578.8|8570.8|8581|8573|8577|8569|0
1738640700000|2025-02-04 03:45:00|8579|8571|8578.8|8570.8|8580.8|8572.8|8577.3|8569.3|0
1738641000000|2025-02-04 03:50:00|8579|8571|8580.8|8572.8|8582.5|8574.5|8579|8571|0
1738641300000|2025-02-04 03:55:00|8580.5|8572.5|8581.3|8573.3|8581.3|8573.3|8580.3|8572.3|0
1738641600000|2025-02-04 04:00:00|8581|8573|8580.5|8572.5|8581.3|8573.3|8579.3|8571.3|0
1738641900000|2025-02-04 04:05:00|8580.3|8572.3|8579.8|8571.8|8581|8573|8579|8571|0
1738642200000|2025-02-04 04:10:00|8579.5|8571.5|8584.3|8576.3|8584.3|8576.3|8579.5|8571.5|0
1738642500000|2025-02-04 04:15:00|8583.8|8575.8|8581.8|8573.8|8583.8|8575.8|8581.8|8573.8|0
1738642800000|2025-02-04 04:20:00|8581.5|8573.5|8583.3|8575.3|8583.3|8575.3|8580.8|8572.8|0
1738643100000|2025-02-04 04:25:00|8583|8575|8584.5|8576.5|8585|8577|8582.3|8574.3|0
1738643400000|2025-02-04 04:30:00|8584.3|8576.3|8582.8|8574.8|8584.3|8576.3|8582.8|8574.8|0
1738643700000|2025-02-04 04:35:00|8582.5|8574.5|8581.8|8573.8|8584.3|8576.3|8581.8|8573.8|0
1738644000000|2025-02-04 04:40:00|8582|8574|8583.3|8575.3|8583.5|8575.5|8581.5|8573.5|0
1738644300000|2025-02-04 04:45:00|8583|8575|8580.5|8572.5|8584|8576|8580.3|8572.3|0
1738644600000|2025-02-04 04:50:00|8580.3|8572.3|8580.3|8572.3|8580.3|8572.3|8578.3|8570.3|0
1738644900000|2025-02-04 04:55:00|8580|8572|8578.3|8570.3|8580|8572|8578.3|8570.3|0
1738645200000|2025-02-04 05:00:00|8577.5|8569.5|8569.5|8561.5|8579.8|8571.8|8568.3|8560.3|0
1738645500000|2025-02-04 05:05:00|8569.8|8561.8|8553|8545|8570|8562|8544.8|8536.8|0
1738645800000|2025-02-04 05:10:00|8553.5|8545.5|8552.5|8544.5|8557|8549|8543.8|8535.8|0
1738646100000|2025-02-04 05:15:00|8552.3|8544.3|8551.8|8543.8|8555|8547|8549.5|8541.5|0
1738646400000|2025-02-04 05:20:00|8551.5|8543.5|8547.8|8539.8|8553.8|8545.8|8544.3|8536.3|0
1738646700000|2025-02-04 05:25:00|8549|8541|8559.8|8551.8|8560.3|8552.3|8548.3|8540.3|0
1738647000000|2025-02-04 05:30:00|8559.5|8551.5|8562.5|8554.5|8562.5|8554.5|8558.3|8550.3|0
1738647300000|2025-02-04 05:35:00|8562.8|8554.8|8562.3|8554.3|8565.3|8557.3|8560.3|8552.3|0
1738647600000|2025-02-04 05:40:00|8562|8554|8563.8|8555.8|8563.8|8555.8|8561.8|8553.8|0
1738647900000|2025-02-04 05:45:00|8564|8556|8564.3|8556.3|8564.5|8556.5|8562.8|8554.8|0
1738648200000|2025-02-04 05:50:00|8565|8557|8566.8|8558.8|8573|8565|8564.3|8556.3|0
1738648500000|2025-02-04 05:55:00|8566.5|8558.5|8562.5|8554.5|8566.5|8558.5|8561|8553|0
1738648800000|2025-02-04 06:00:00|8562.3|8554.3|8561|8553|8565.8|8557.8|8561|8553|0
1738649100000|2025-02-04 06:05:00|8561.5|8553.5|8559.8|8551.8|8562.8|8554.8|8559.5|8551.5|0
1738649400000|2025-02-04 06:10:00|8560.3|8552.3|8555.5|8547.5|8561.5|8553.5|8554.8|8546.8|0
1738649700000|2025-02-04 06:15:00|8555.8|8547.8|8555.8|8547.8|8556|8548|8551|8543|0
1738650000000|2025-02-04 06:20:00|8556.3|8548.3|8558.5|8550.5|8559|8551|8556|8548|0
1738650300000|2025-02-04 06:25:00|8558|8550|8557.8|8549.8|8559.3|8551.3|8557.5|8549.5|0
1738650600000|2025-02-04 06:30:00|8557.5|8549.5|8561.5|8553.5|8561.8|8553.8|8555|8547|0
1738650900000|2025-02-04 06:35:00|8561.8|8553.8|8559.8|8551.8|8563.3|8555.3|8557|8549|0
1738651200000|2025-02-04 06:40:00|8560|8552|8561|8553|8562|8554|8560|8552|0
1738651500000|2025-02-04 06:45:00|8561.3|8553.3|8565.8|8557.8|8566.5|8558.5|8560.5|8552.5|0
1738651800000|2025-02-04 06:50:00|8566.3|8558.3|8564.8|8556.8|8567.5|8559.5|8564.3|8556.3|0
1738652100000|2025-02-04 06:55:00|8564.5|8556.5|8568.8|8560.8|8569.3|8561.3|8564.5|8556.5|0
1738652400000|2025-02-04 07:00:00|8569|8561|8562.5|8554.5|8569|8561|8562|8554|0
1738652700000|2025-02-04 07:05:00|8563|8555|8565|8557|8565|8557|8561|8553|0
1738653000000|2025-02-04 07:10:00|8564.8|8556.8|8565.8|8557.8|8566.5|8558.5|8559|8551|0
1738653300000|2025-02-04 07:15:00|8565.5|8557.5|8566.5|8558.5|8567.5|8559.5|8564|8556|0
1738653600000|2025-02-04 07:20:00|8566|8558|8564.3|8556.3|8567|8559|8562|8554|0
1738653900000|2025-02-04 07:25:00|8564|8556|8564|8556|8564.5|8556.5|8560|8552|0
1738654200000|2025-02-04 07:30:00|8564.3|8556.3|8566.3|8558.3|8567.3|8559.3|8562.3|8554.3|0
1738654500000|2025-02-04 07:35:00|8566.5|8558.5|8566.5|8558.5|8567.5|8559.5|8563|8555|0
1738654800000|2025-02-04 07:40:00|8566|8558|8565.5|8557.5|8569.3|8561.3|8565.3|8557.3|0
1738655100000|2025-02-04 07:45:00|8565.8|8557.8|8570|8562|8570.8|8562.8|8565.8|8557.8|0
1738655400000|2025-02-04 07:50:00|8569.5|8561.5|8568.3|8560.3|8572.5|8564.5|8567.5|8559.5|0
1738655700000|2025-02-04 07:55:00|8568.5|8560.5|8559.5|8551.5|8569.3|8561.3|8557.3|8549.3|0
1738656000000|2025-02-04 08:00:00|8561.5|8553.5|8555.8|8547.8|8571.5|8563.5|8555.8|8547.8|0
1738656300000|2025-02-04 08:05:00|8555.3|8547.3|8549.5|8541.5|8557.8|8549.8|8548.8|8540.8|0
1738656600000|2025-02-04 08:10:00|8549.3|8541.3|8546.8|8538.8|8549.3|8541.3|8541.5|8533.5|0
1738656900000|2025-02-04 08:15:00|8546.3|8538.3|8545.8|8537.8|8552.8|8544.8|8544.3|8536.3|0
1738657200000|2025-02-04 08:20:00|8546.3|8538.3|8555.5|8547.5|8557.3|8549.3|8544.3|8536.3|0
1738657500000|2025-02-04 08:25:00|8555.3|8547.3|8543.3|8535.3|8555.5|8547.5|8542.8|8534.8|0
1738657800000|2025-02-04 08:30:00|8542.8|8534.8|8529.8|8521.8|8544.8|8536.8|8529|8521|0
1738658100000|2025-02-04 08:35:00|8529.5|8521.5|8531.8|8523.8|8533.8|8525.8|8526.8|8518.8|0
1738658400000|2025-02-04 08:40:00|8532.4|8524.4|8533.6|8525.6|8536.4|8528.4|8528.6|8520.6|0
1738658700000|2025-02-04 08:45:00|8533.9|8525.9|8536.1|8528.1|8537.9|8529.9|8531.4|8523.4|0
1738659000000|2025-02-04 08:50:00|8536.4|8528.4|8535.1|8527.1|8539.9|8531.9|8531.4|8523.4|0
1738659300000|2025-02-04 08:55:00|8535.4|8527.4|8537.4|8529.4|8540.1|8532.1|8532.1|8524.1|0
1738659600000|2025-02-04 09:00:00|8538.4|8530.4|8543.1|8535.1|8546.6|8538.6|8538.1|8530.1|0
1738659900000|2025-02-04 09:05:00|8542.6|8534.6|8546.1|8538.1|8548.6|8540.6|8542.6|8534.6|0
1738660200000|2025-02-04 09:10:00|8546.4|8538.4|8546.6|8538.6|8549.9|8541.9|8545.6|8537.6|0
1738660500000|2025-02-04 09:15:00|8546.9|8538.9|8551.4|8543.4|8551.9|8543.9|8545.9|8537.9|0
1738660800000|2025-02-04 09:20:00|8551.1|8543.1|8558.6|8550.6|8558.6|8550.6|8550.9|8542.9|0
1738661100000|2025-02-04 09:25:00|8558.9|8550.9|8559.9|8551.9|8561.6|8553.6|8556.4|8548.4|0
1738661400000|2025-02-04 09:30:00|8560.4|8552.4|8558.4|8550.4|8562.1|8554.1|8557.9|8549.9|0
1738661700000|2025-02-04 09:35:00|8557.9|8549.9|8560.1|8552.1|8561.9|8553.9|8557.9|8549.9|0
1738662000000|2025-02-04 09:40:00|8560.6|8552.6|8561.1|8553.1|8561.4|8553.4|8555.4|8547.4|0
1738662300000|2025-02-04 09:45:00|8560.9|8552.9|8565.6|8557.6|8567.9|8559.9|8560.9|8552.9|0
1738662600000|2025-02-04 09:50:00|8565.9|8557.9|8569.6|8561.6|8572.6|8564.6|8565.6|8557.6|0
1738662900000|2025-02-04 09:55:00|8569.9|8561.9|8566.6|8558.6|8571.6|8563.6|8565.1|8557.1|0
1738663200000|2025-02-04 10:00:00|8566.4|8558.4|8567.6|8559.6|8569.1|8561.1|8563.4|8555.4|0
1738663500000|2025-02-04 10:05:00|8567.1|8559.1|8563.6|8555.6|8568.1|8560.1|8562.1|8554.1|0
1738663800000|2025-02-04 10:10:00|8563.9|8555.9|8565.4|8557.4|8566.9|8558.9|8563.9|8555.9|0
1738664100000|2025-02-04 10:15:00|8565.6|8557.6|8563.6|8555.6|8566.4|8558.4|8563.1|8555.1|0
1738664400000|2025-02-04 10:20:00|8563.9|8555.9|8568.4|8560.4|8568.9|8560.9|8563.6|8555.6|0
1738664700000|2025-02-04 10:25:00|8568.1|8560.1|8570.6|8562.6|8572.6|8564.6|8567.9|8559.9|0
1738665000000|2025-02-04 10:30:00|8570.9|8562.9|8570.1|8562.1|8572.4|8564.4|8567.9|8559.9|0
1738665300000|2025-02-04 10:35:00|8570.4|8562.4|8566.9|8558.9|8572.4|8564.4|8565.9|8557.9|0
1738665600000|2025-02-04 10:40:00|8567.1|8559.1|8572.1|8564.1|8573.4|8565.4|8567.1|8559.1|0
1738665900000|2025-02-04 10:45:00|8572.4|8564.4|8572.6|8564.6|8575.4|8567.4|8571.9|8563.9|0
1738666200000|2025-02-04 10:50:00|8572.9|8564.9|8573.4|8565.4|8574.1|8566.1|8570.4|8562.4|0
1738666500000|2025-02-04 10:55:00|8573.9|8565.9|8577.4|8569.4|8577.4|8569.4|8572.9|8564.9|0
1738666800000|2025-02-04 11:00:00|8577.6|8569.6|8576.4|8568.4|8577.9|8569.9|8573.4|8565.4|0
1738667100000|2025-02-04 11:05:00|8576.1|8568.1|8578.6|8570.6|8578.9|8570.9|8573.9|8565.9|0
1738667400000|2025-02-04 11:10:00|8578.4|8570.4|8577.6|8569.6|8578.9|8570.9|8574.9|8566.9|0
1738667700000|2025-02-04 11:15:00|8577.9|8569.9|8576.4|8568.4|8579.6|8571.6|8575.6|8567.6|0
1738668000000|2025-02-04 11:20:00|8576.1|8568.1|8575.9|8567.9|8578.1|8570.1|8572.9|8564.9|0
1738668300000|2025-02-04 11:25:00|8575.6|8567.6|8576.6|8568.6|8578.4|8570.4|8574.6|8566.6|0
1738668600000|2025-02-04 11:30:00|8576.4|8568.4|8577.4|8569.4|8577.4|8569.4|8573.1|8565.1|0
1738668900000|2025-02-04 11:35:00|8577.6|8569.6|8570.1|8562.1|8578.4|8570.4|8569.9|8561.9|0
1738669200000|2025-02-04 11:40:00|8570.4|8562.4|8568.1|8560.1|8572.4|8564.4|8567.9|8559.9|0
1738669500000|2025-02-04 11:45:00|8567.9|8559.9|8565.9|8557.9|8568.6|8560.6|8565.6|8557.6|0
1738669800000|2025-02-04 11:50:00|8565.6|8557.6|8563.6|8555.6|8568.1|8560.1|8563.4|8555.4|0
1738670100000|2025-02-04 11:55:00|8563.4|8555.4|8566.6|8558.6|8567.4|8559.4|8561.1|8553.1|0
1738670400000|2025-02-04 12:00:00|8567.1|8559.1|8573.1|8565.1|8574.9|8566.9|8567.1|8559.1|0
1738670700000|2025-02-04 12:05:00|8573.4|8565.4|8577.1|8569.1|8577.1|8569.1|8571.4|8563.4|0
1738671000000|2025-02-04 12:10:00|8577.4|8569.4|8575.6|8567.6|8581.1|8573.1|8575.6|8567.6|0
1738671300000|2025-02-04 12:15:00|8575.1|8567.1|8577.9|8569.9|8579.4|8571.4|8575.1|8567.1|0
1738671600000|2025-02-04 12:20:00|8578.4|8570.4|8576.4|8568.4|8579.9|8571.9|8575.4|8567.4|0
1738671900000|2025-02-04 12:25:00|8576.1|8568.1|8578.1|8570.1|8579.1|8571.1|8576.1|8568.1|0
1738672200000|2025-02-04 12:30:00|8578.4|8570.4|8579.9|8571.9|8581.9|8573.9|8576.1|8568.1|0
1738672500000|2025-02-04 12:35:00|8579.6|8571.6|8585.1|8577.1|8585.4|8577.4|8579.1|8571.1|0
1738672800000|2025-02-04 12:40:00|8584.3|8576.3|8582.3|8574.3|8586.1|8578.1|8581.8|8573.8|0
1738673100000|2025-02-04 12:45:00|8582.1|8574.1|8582.1|8574.1|8584.1|8576.1|8580.6|8572.6|0
1738673400000|2025-02-04 12:50:00|8582.6|8574.6|8579.6|8571.6|8584.6|8576.6|8579.1|8571.1|0
1738673700000|2025-02-04 12:55:00|8580.6|8572.6|8577.3|8569.3|8581.8|8573.8|8577.3|8569.3|0
1738674000000|2025-02-04 13:00:00|8577.1|8569.1|8568.8|8560.8|8577.1|8569.1|8567.1|8559.1|0
1738674300000|2025-02-04 13:05:00|8569.1|8561.1|8571.8|8563.8|8572.1|8564.1|8566.6|8558.6|0
1738674600000|2025-02-04 13:10:00|8571.6|8563.6|8566.8|8558.8|8571.6|8563.6|8565.8|8557.8|0
1738674900000|2025-02-04 13:15:00|8566.6|8558.6|8569.1|8561.1|8569.1|8561.1|8566.3|8558.3|0
1738675200000|2025-02-04 13:20:00|8568.8|8560.8|8573.1|8565.1|8573.8|8565.8|8568.6|8560.6|0
1738675500000|2025-02-04 13:25:00|8573.3|8565.3|8578.6|8570.6|8578.6|8570.6|8573.3|8565.3|0
1738675800000|2025-02-04 13:30:00|8578.3|8570.3|8576.8|8568.8|8581.6|8573.6|8574.6|8566.6|0
1738676100000|2025-02-04 13:35:00|8577.1|8569.1|8565.8|8557.8|8577.6|8569.6|8565.6|8557.6|0
1738676400000|2025-02-04 13:40:00|8566.1|8558.1|8560.3|8552.3|8566.1|8558.1|8559.8|8551.8|0
1738676700000|2025-02-04 13:45:00|8559.8|8551.8|8558.3|8550.3|8561.6|8553.6|8557.1|8549.1|0
1738677000000|2025-02-04 13:50:00|8558.6|8550.6|8553.6|8545.6|8560.1|8552.1|8552.6|8544.6|0
1738677300000|2025-02-04 13:55:00|8553.8|8545.8|8558.8|8550.8|8559.6|8551.6|8553.1|8545.1|0
1738677600000|2025-02-04 14:00:00|8558.6|8550.6|8556.1|8548.1|8558.6|8550.6|8553.6|8545.6|0
1738677900000|2025-02-04 14:05:00|8555.8|8547.8|8560.6|8552.6|8561.6|8553.6|8554.1|8546.1|0
1738678200000|2025-02-04 14:10:00|8560.1|8552.1|8557.1|8549.1|8561.1|8553.1|8556.8|8548.8|0
1738678500000|2025-02-04 14:15:00|8557.3|8549.3|8560.1|8552.1|8561.3|8553.3|8555.1|8547.1|0
1738678800000|2025-02-04 14:20:00|8559.6|8551.6|8559.1|8551.1|8560.6|8552.6|8556.3|8548.3|0
1738679100000|2025-02-04 14:25:00|8559.3|8551.3|8558.6|8550.6|8561.8|8553.8|8558.1|8550.1|0
1738679400000|2025-02-04 14:30:00|8559.3|8551.3|8561.3|8553.3|8564.8|8556.8|8558.6|8550.6|0
1738679700000|2025-02-04 14:35:00|8561.6|8553.6|8552.3|8544.3|8562.1|8554.1|8551.3|8543.3|0
1738680000000|2025-02-04 14:40:00|8552.8|8544.8|8564.3|8556.3|8564.6|8556.6|8552.8|8544.8|0
1738680300000|2025-02-04 14:45:00|8565.3|8557.3|8568.3|8560.3|8572.8|8564.8|8565.3|8557.3|0
1738680600000|2025-02-04 14:50:00|8568.1|8560.1|8576.3|8568.3|8576.8|8568.8|8568.1|8560.1|0
1738680900000|2025-02-04 14:55:00|8575.6|8567.6|8580.8|8572.8|8580.8|8572.8|8573.6|8565.6|0
1738681200000|2025-02-04 15:00:00|8580.6|8572.6|8574.8|8566.8|8585.3|8577.3|8574.8|8566.8|0
1738681500000|2025-02-04 15:05:00|8575.1|8567.1|8571.1|8563.1|8581.1|8573.1|8569.3|8561.3|0
1738681800000|2025-02-04 15:10:00|8570.8|8562.8|8574.8|8566.8|8575.8|8567.8|8567|8559|0
1738682100000|2025-02-04 15:15:00|8575|8567|8576.5|8568.5|8579|8571|8572.8|8564.8|0
1738682400000|2025-02-04 15:20:00|8576.8|8568.8|8567.8|8559.8|8577.5|8569.5|8567.5|8559.5|0
1738682700000|2025-02-04 15:25:00|8567.5|8559.5|8568.8|8560.8|8569.3|8561.3|8563.8|8555.8|0
1738683000000|2025-02-04 15:30:00|8569.3|8561.3|8567.3|8559.3|8569.3|8561.3|8565.3|8557.3|0
1738683300000|2025-02-04 15:35:00|8566.5|8558.5|8563.5|8555.5|8567.8|8559.8|8562.3|8554.3|0
1738683600000|2025-02-04 15:40:00|8563.3|8555.3|8562|8554|8564.8|8556.8|8559.8|8551.8|0
1738683900000|2025-02-04 15:45:00|8561.5|8553.5|8566.5|8558.5|8566.5|8558.5|8558.5|8550.5|0
1738684200000|2025-02-04 15:50:00|8566.3|8558.3|8565.3|8557.3|8566.3|8558.3|8561.5|8553.5|0
1738684500000|2025-02-04 15:55:00|8565|8557|8560.8|8552.8|8567.3|8559.3|8559.5|8551.5|0
1738684800000|2025-02-04 16:00:00|8560.5|8552.5|8571|8563|8571|8563|8560.3|8552.3|0
1738685100000|2025-02-04 16:05:00|8571.3|8563.3|8572.3|8564.3|8573.8|8565.8|8570.3|8562.3|0
1738685400000|2025-02-04 16:10:00|8572|8564|8572.3|8564.3|8572.8|8564.8|8568.3|8560.3|0
1738685700000|2025-02-04 16:15:00|8572|8564|8573.8|8565.8|8576.3|8568.3|8571.5|8563.5|0
1738686000000|2025-02-04 16:20:00|8573.3|8565.3|8574.3|8566.3|8575.8|8567.8|8571.8|8563.8|0
1738686300000|2025-02-04 16:25:00|8574.5|8566.5|8578|8570|8579.3|8571.3|8572.5|8564.5|0
1738686600000|2025-02-04 16:30:00|8578.5|8570.5|8574.8|8566.8|8579.8|8571.8|8573.3|8565.3|0
1738686900000|2025-02-04 16:35:00|8575.3|8567.3|8568.3|8560.3|8575.8|8567.8|8568.3|8560.3|0
1738687200000|2025-02-04 16:40:00|8568.5|8560.5|8564.3|8556.3|8568.8|8560.8|8563.8|8555.8|0
1738687500000|2025-02-04 16:45:00|8564.5|8556.5|8560.8|8552.8|8565.5|8557.5|8559.8|8551.8|0
1738687800000|2025-02-04 16:50:00|8560.5|8552.5|8563.8|8555.8|8564.3|8556.3|8558.3|8550.3|0
1738688100000|2025-02-04 16:55:00|8563.3|8555.3|8566.8|8558.8|8566.8|8558.8|8562.5|8554.5|0
1738688400000|2025-02-04 17:00:00|8567|8559|8568.3|8560.3|8571|8563|8566.3|8558.3|0
1738688700000|2025-02-04 17:05:00|8568.5|8560.5|8569.8|8561.8|8572.8|8564.8|8568.3|8560.3|0
1738689000000|2025-02-04 17:10:00|8570|8562|8570|8562|8572|8564|8569.3|8561.3|0
1738689300000|2025-02-04 17:15:00|8570.3|8562.3|8566|8558|8572|8564|8563|8555|0
1738689600000|2025-02-04 17:20:00|8565.8|8557.8|8564.3|8556.3|8566|8558|8562.5|8554.5|0
1738689900000|2025-02-04 17:25:00|8564|8556|8559.3|8551.3|8565|8557|8557.8|8549.8|0
1738690200000|2025-02-04 17:30:00|8559.8|8551.8|8557.5|8549.5|8561.3|8553.3|8555.8|8547.8|0
1738690500000|2025-02-04 17:35:00|8557.8|8549.8|8558.5|8550.5|8559.8|8551.8|8557|8549|0
1738690800000|2025-02-04 17:40:00|8558.3|8550.3|8558.5|8550.5|8559.8|8551.8|8556.8|8548.8|0
1738691100000|2025-02-04 17:45:00|8558.3|8550.3|8558|8550|8559.3|8551.3|8556.3|8548.3|0
1738691400000|2025-02-04 17:50:00|8558.3|8550.3|8559.5|8551.5|8561.3|8553.3|8557.3|8549.3|0
1738691700000|2025-02-04 17:55:00|8559.8|8551.8|8562|8554|8562.5|8554.5|8559|8551|0
1738692000000|2025-02-04 18:00:00|8561.8|8553.8|8561.5|8553.5|8563.8|8555.8|8561.5|8553.5|0
1738692300000|2025-02-04 18:05:00|8561.3|8553.3|8560.8|8552.8|8562.8|8554.8|8560.3|8552.3|0
1738692600000|2025-02-04 18:10:00|8561|8553|8560.3|8552.3|8561.8|8553.8|8559|8551|0
1738692900000|2025-02-04 18:15:00|8560.8|8552.8|8564.5|8556.5|8565.3|8557.3|8560.8|8552.8|0
1738693200000|2025-02-04 18:20:00|8564.8|8556.8|8566.8|8558.8|8567.3|8559.3|8564|8556|0
1738693500000|2025-02-04 18:25:00|8567.3|8559.3|8561.8|8553.8|8567.3|8559.3|8560.5|8552.5|0
1738693800000|2025-02-04 18:30:00|8561.5|8553.5|8559.3|8551.3|8562.8|8554.8|8559.3|8551.3|0
1738694100000|2025-02-04 18:35:00|8559.8|8551.8|8555|8547|8559.8|8551.8|8555|8547|0
1738694400000|2025-02-04 18:40:00|8555.3|8547.3|8552.3|8544.3|8555.5|8547.5|8552.3|8544.3|0
1738694700000|2025-02-04 18:45:00|8551.8|8543.8|8552.3|8544.3|8552.8|8544.8|8551.3|8543.3|0
1738695000000|2025-02-04 18:50:00|8551.8|8543.8|8553|8545|8554.3|8546.3|8551.8|8543.8|0
1738695300000|2025-02-04 18:55:00|8552.8|8544.8|8552.3|8544.3|8555|8547|8552.3|8544.3|0
1738695600000|2025-02-04 19:00:00|8551.8|8543.8|8553.8|8545.8|8556.3|8548.3|8551.3|8543.3|0
1738695900000|2025-02-04 19:05:00|8554.3|8546.3|8559.5|8551.5|8559.5|8551.5|8553.3|8545.3|0
1738696200000|2025-02-04 19:10:00|8559.3|8551.3|8558.8|8550.8|8561|8553|8558.3|8550.3|0
1738696500000|2025-02-04 19:15:00|8559|8551|8563.8|8555.8|8564.8|8556.8|8558.8|8550.8|0
1738696800000|2025-02-04 19:20:00|8563.3|8555.3|8561.3|8553.3|8564.8|8556.8|8561|8553|0
1738697100000|2025-02-04 19:25:00|8561|8553|8559|8551|8561.8|8553.8|8558.3|8550.3|0
1738697400000|2025-02-04 19:30:00|8559.3|8551.3|8558.5|8550.5|8561.8|8553.8|8558.3|8550.3|0
1738697700000|2025-02-04 19:35:00|8558.8|8550.8|8556.8|8548.8|8559.8|8551.8|8556.3|8548.3|0
1738698000000|2025-02-04 19:40:00|8557|8549|8558.3|8550.3|8559|8551|8556.3|8548.3|0
1738698300000|2025-02-04 19:45:00|8558|8550|8559.3|8551.3|8560|8552|8556.8|8548.8|0
1738698600000|2025-02-04 19:50:00|8559.8|8551.8|8560.3|8552.3|8561.5|8553.5|8559|8551|0
1738698900000|2025-02-04 19:55:00|8560.5|8552.5|8558|8550|8561.3|8553.3|8553.8|8545.8|0
1738699200000|2025-02-04 20:00:00|8556.8|8548.8|8558|8550|8558|8550|8554.8|8546.8|0
1738699500000|2025-02-04 20:05:00|8557.8|8549.8|8559|8551|8560.5|8552.5|8557.8|8549.8|0
1738699800000|2025-02-04 20:10:00|8559.3|8551.3|8556.5|8548.5|8560.3|8552.3|8555.8|8547.8|0
1738700100000|2025-02-04 20:15:00|8556.3|8548.3|8557.5|8549.5|8558.3|8550.3|8555|8547|0
1738700400000|2025-02-04 20:20:00|8557.8|8549.8|8554.3|8546.3|8557.8|8549.8|8553.3|8545.3|0
1738700700000|2025-02-04 20:25:00|8554|8546|8552|8544|8554.3|8546.3|8552|8544|0
1738701000000|2025-02-04 20:30:00|8551.8|8543.8|8553.8|8545.8|8554.8|8546.8|8551|8543|0
1738701300000|2025-02-04 20:35:00|8554|8546|8558.8|8550.8|8558.8|8550.8|8553|8545|0
1738701600000|2025-02-04 20:40:00|8558.3|8550.3|8555.3|8547.3|8559.3|8551.3|8554.8|8546.8|0
1738701900000|2025-02-04 20:45:00|8555|8547|8553.8|8545.8|8555.3|8547.3|8552.5|8544.5|0
1738702200000|2025-02-04 20:50:00|8553|8545|8555.8|8547.8|8556.3|8548.3|8551.5|8543.5|0
1738702500000|2025-02-04 20:55:00|8555|8547|8556.1|8548.1|8558.5|8550.5|8554.3|8546.3|0
1738702800000|2025-02-04 21:00:00|8556.3|8548.3|8547.1|8539.1|8558.4|8550.4|8545.1|8537.1|0
1738703100000|2025-02-04 21:05:00|8547.2|8539.2|8549.1|8541.1|8550|8542|8547.1|8539.1|0
1738703400000|2025-02-04 21:10:00|8549.2|8541.2|8545.7|8537.7|8549.2|8541.2|8545.6|8537.6|0
1738703700000|2025-02-04 21:15:00|8545.5|8537.5|8548.9|8540.9|8549.1|8541.1|8545.5|8537.5|0
1738704000000|2025-02-04 21:20:00|8548.8|8540.8|8546.9|8538.9|8548.9|8540.9|8545|8537|0
1738704300000|2025-02-04 21:25:00|8547|8539|8546.2|8538.2|8548.2|8540.2|8546.2|8538.2|0
1738704600000|2025-02-04 21:30:00|8546.3|8538.3|8544.7|8536.7|8546.5|8538.5|8544.7|8536.7|0
1738704900000|2025-02-04 21:35:00|8544.6|8536.6|8542.9|8534.9|8545|8537|8542.2|8534.2|0
1738705200000|2025-02-04 21:40:00|8543.1|8535.1|8542.8|8534.8|8543.1|8535.1|8541.1|8533.1|0
1738705500000|2025-02-04 21:45:00|8542.7|8534.7|8544.5|8536.5|8544.7|8536.7|8542.5|8534.5|0
1738705800000|2025-02-04 21:50:00|8544.6|8536.6|8541.3|8533.3|8545|8537|8541.3|8533.3|0
1738706100000|2025-02-04 21:55:00|8541.4|8533.4|8541.8|8533.8|8542|8534|8541.1|8533.1|0
1738706400000|2025-02-04 22:00:00|8541.7|8533.7|8541.4|8533.4|8541.9|8533.9|8541.1|8533.1|0
1738706700000|2025-02-04 22:05:00|8541.3|8533.3|8539.9|8531.9|8541.7|8533.7|8539.4|8531.4|0
1738707000000|2025-02-04 22:10:00|8540|8532|8540.2|8532.2|8540.4|8532.4|8539.7|8531.7|0
1738707300000|2025-02-04 22:15:00|8540.3|8532.3|8540.5|8532.5|8540.5|8532.5|8540.2|8532.2|0
1738707600000|2025-02-04 22:20:00|8540.4|8532.4|8540.5|8532.5|8540.5|8532.5|8540.2|8532.2|0
1738707900000|2025-02-04 22:25:00|8540.6|8532.6|8542.1|8534.1|8542.1|8534.1|8540.4|8532.4|0
1738708200000|2025-02-04 22:30:00|8542.2|8534.2|8542|8534|8542.6|8534.6|8542|8534|0
1738708500000|2025-02-04 22:35:00|8542.1|8534.1|8541.6|8533.6|8542.1|8534.1|8541|8533|0
1738708800000|2025-02-04 22:40:00|8541.5|8533.5|8541.7|8533.7|8541.8|8533.8|8541.4|8533.4|0
1738709100000|2025-02-04 22:45:00|8541.8|8533.8|8541.9|8533.9|8542.1|8534.1|8541.7|8533.7|0
1738709400000|2025-02-04 22:50:00|8541.8|8533.8|8541.7|8533.7|8541.9|8533.9|8541.6|8533.6|0
1738709700000|2025-02-04 22:55:00|8541.6|8533.6|8540.9|8532.9|8541.6|8533.6|8540.7|8532.7|0
1738710000000|2025-02-04 23:00:00|8540.5|8532.5|8543.8|8535.8|8544.5|8536.5|8538.8|8530.8|0
1738710300000|2025-02-04 23:05:00|8543.7|8535.7|8541.5|8533.5|8543.7|8535.7|8541.1|8533.1|0
1738710600000|2025-02-04 23:10:00|8541.4|8533.4|8545.2|8537.2|8545.2|8537.2|8540.7|8532.7|0
1738710900000|2025-02-04 23:15:00|8545.1|8537.1|8542.8|8534.8|8545.2|8537.2|8542.7|8534.7|0
1738711200000|2025-02-04 23:20:00|8542.9|8534.9|8543|8535|8544.1|8536.1|8542.8|8534.8|0
1738711500000|2025-02-04 23:25:00|8542.9|8534.9|8543.6|8535.6|8544|8536|8542.6|8534.6|0
1738711800000|2025-02-04 23:30:00|8543.7|8535.7|8543.5|8535.5|8544.5|8536.5|8543.3|8535.3|0
1738712100000|2025-02-04 23:35:00|8543.6|8535.6|8542.8|8534.8|8543.6|8535.6|8542.3|8534.3|0
1738712400000|2025-02-04 23:40:00|8542.7|8534.7|8543.9|8535.9|8544|8536|8542.6|8534.6|0
1738712700000|2025-02-04 23:45:00|8543.8|8535.8|8543.1|8535.1|8543.9|8535.9|8542.9|8534.9|0
1738713000000|2025-02-04 23:50:00|8543|8535|8542.2|8534.2|8543.5|8535.5|8542.1|8534.1|0
1738713300000|2025-02-04 23:55:00|8542.3|8534.3|8541.6|8533.6|8542.7|8534.7|8541.6|8533.6|0
1738713600000|2025-02-05 00:00:00|8541.9|8533.9|8540.2|8532.2|8543.2|8535.2|8539.6|8531.6|0
1738713900000|2025-02-05 00:05:00|8540.4|8532.4|8542.4|8534.4|8542.5|8534.5|8540|8532|0
1738714200000|2025-02-05 00:10:00|8542.3|8534.3|8545.5|8537.5|8545.9|8537.9|8542.3|8534.3|0
1738714500000|2025-02-05 00:15:00|8545.6|8537.6|8550.4|8542.4|8551.8|8543.8|8545.4|8537.4|0
1738714800000|2025-02-05 00:20:00|8550.5|8542.5|8551.2|8543.2|8552|8544|8550.4|8542.4|0
1738715100000|2025-02-05 00:25:00|8551.3|8543.3|8551.3|8543.3|8551.3|8543.3|8550.4|8542.4|0
1738715400000|2025-02-05 00:30:00|8551.4|8543.4|8554|8546|8554|8546|8551.4|8543.4|0
1738715700000|2025-02-05 00:35:00|8554.1|8546.1|8555.1|8547.1|8555.5|8547.5|8554|8546|0
1738716000000|2025-02-05 00:40:00|8555|8547|8553.8|8545.8|8555.6|8547.6|8553.8|8545.8|0
1738716300000|2025-02-05 00:45:00|8553.9|8545.9|8554.9|8546.9|8555.3|8547.3|8553.9|8545.9|0
1738716600000|2025-02-05 00:50:00|8554.8|8546.8|8557.2|8549.2|8557.2|8549.2|8553.9|8545.9|0
1738716900000|2025-02-05 00:55:00|8557.1|8549.1|8557.1|8549.1|8557.2|8549.2|8555.9|8547.9|0
1738717200000|2025-02-05 01:00:00|8557|8549|8568.9|8560.9|8569.4|8561.4|8556.3|8548.3|0
1738717500000|2025-02-05 01:05:00|8568.6|8560.6|8567.4|8559.4|8568.9|8560.9|8565.9|8557.9|0
1738717800000|2025-02-05 01:10:00|8567.9|8559.9|8568.1|8560.1|8568.4|8560.4|8567.1|8559.1|0
1738718100000|2025-02-05 01:15:00|8568.4|8560.4|8567.4|8559.4|8571.6|8563.6|8567.1|8559.1|0
1738718400000|2025-02-05 01:20:00|8567.1|8559.1|8566.6|8558.6|8568.9|8560.9|8566.4|8558.4|0
1738718700000|2025-02-05 01:25:00|8566.9|8558.9|8568.1|8560.1|8568.1|8560.1|8565.6|8557.6|0
1738719000000|2025-02-05 01:30:00|8567.9|8559.9|8562.1|8554.1|8567.9|8559.9|8559.1|8551.1|0
1738719300000|2025-02-05 01:35:00|8561.9|8553.9|8563.1|8555.1|8563.6|8555.6|8560.1|8552.1|0
1738719600000|2025-02-05 01:40:00|8561.9|8553.9|8560.4|8552.4|8562.1|8554.1|8559.9|8551.9|0
1738719900000|2025-02-05 01:45:00|8560.1|8552.1|8561.6|8553.6|8563.1|8555.1|8560.1|8552.1|0
1738720200000|2025-02-05 01:50:00|8560.6|8552.6|8561.6|8553.6|8563.4|8555.4|8559.6|8551.6|0
1738720500000|2025-02-05 01:55:00|8561.9|8553.9|8558.4|8550.4|8561.9|8553.9|8558.4|8550.4|0
1738720800000|2025-02-05 02:00:00|8557.9|8549.9|8557.9|8549.9|8558.1|8550.1|8556.9|8548.9|0
1738721100000|2025-02-05 02:05:00|8557.4|8549.4|8556.6|8548.6|8558.6|8550.6|8555.9|8547.9|0
1738721400000|2025-02-05 02:10:00|8556.9|8548.9|8562.6|8554.6|8562.9|8554.9|8555.9|8547.9|0
1738721700000|2025-02-05 02:15:00|8562.1|8554.1|8561.6|8553.6|8562.1|8554.1|8559.1|8551.1|0
1738722000000|2025-02-05 02:20:00|8561.9|8553.9|8558.4|8550.4|8561.9|8553.9|8558.4|8550.4|0
1738722300000|2025-02-05 02:25:00|8558.1|8550.1|8557.9|8549.9|8559.9|8551.9|8556.4|8548.4|0
1738722600000|2025-02-05 02:30:00|8557.6|8549.6|8556.4|8548.4|8559.1|8551.1|8556.4|8548.4|0
1738722900000|2025-02-05 02:35:00|8555.9|8547.9|8558.4|8550.4|8559.1|8551.1|8554.9|8546.9|0
1738723200000|2025-02-05 02:40:00|8558.9|8550.9|8559.6|8551.6|8560.1|8552.1|8558.4|8550.4|0
1738723500000|2025-02-05 02:45:00|8559.9|8551.9|8559.9|8551.9|8561.6|8553.6|8559.1|8551.1|0
1738723800000|2025-02-05 02:50:00|8561.1|8553.1|8558.9|8550.9|8561.1|8553.1|8558.1|8550.1|0
1738724100000|2025-02-05 02:55:00|8559.1|8551.1|8556.4|8548.4|8559.4|8551.4|8555.6|8547.6|0
1738724400000|2025-02-05 03:00:00|8556.6|8548.6|8556.6|8548.6|8558.6|8550.6|8556.6|8548.6|0
1738724700000|2025-02-05 03:05:00|8556.4|8548.4|8558.1|8550.1|8558.1|8550.1|8555.6|8547.6|0
1738725000000|2025-02-05 03:10:00|8557.6|8549.6|8556.4|8548.4|8557.6|8549.6|8556.1|8548.1|0
1738725300000|2025-02-05 03:15:00|8556.6|8548.6|8556.6|8548.6|8557.1|8549.1|8555.9|8547.9|0
1738725600000|2025-02-05 03:20:00|8556.9|8548.9|8557.9|8549.9|8557.9|8549.9|8555.9|8547.9|0
1738725900000|2025-02-05 03:25:00|8557.6|8549.6|8559.9|8551.9|8561.6|8553.6|8556.6|8548.6|0
1738726200000|2025-02-05 03:30:00|8560.4|8552.4|8560.9|8552.9|8561.1|8553.1|8560.1|8552.1|0
1738726500000|2025-02-05 03:35:00|8561.4|8553.4|8561.4|8553.4|8561.4|8553.4|8560.1|8552.1|0
1738726800000|2025-02-05 03:40:00|8560.9|8552.9|8561.1|8553.1|8561.4|8553.4|8559.6|8551.6|0
1738727100000|2025-02-05 03:45:00|8561.4|8553.4|8560.1|8552.1|8561.4|8553.4|8560.1|8552.1|0
1738727400000|2025-02-05 03:50:00|8560.4|8552.4|8559.4|8551.4|8560.4|8552.4|8559.4|8551.4|0
1738727700000|2025-02-05 03:55:00|8559.1|8551.1|8558.4|8550.4|8559.1|8551.1|8557.4|8549.4|0
1738728000000|2025-02-05 04:00:00|8558.6|8550.6|8556.9|8548.9|8559.1|8551.1|8556.4|8548.4|0
1738728300000|2025-02-05 04:05:00|8556.6|8548.6|8558.1|8550.1|8558.9|8550.9|8556.4|8548.4|0
1738728600000|2025-02-05 04:10:00|8557.9|8549.9|8558.9|8550.9|8558.9|8550.9|8557.6|8549.6|0
1738728900000|2025-02-05 04:15:00|8559.1|8551.1|8558.6|8550.6|8559.4|8551.4|8557.6|8549.6|0
1738729200000|2025-02-05 04:20:00|8558.4|8550.4|8558.1|8550.1|8559.6|8551.6|8557.9|8549.9|0
1738729500000|2025-02-05 04:25:00|8558.4|8550.4|8558.4|8550.4|8558.9|8550.9|8557.9|8549.9|0
1738729800000|2025-02-05 04:30:00|8558.6|8550.6|8560.1|8552.1|8560.1|8552.1|8558.4|8550.4|0
1738730100000|2025-02-05 04:35:00|8559.9|8551.9|8558.9|8550.9|8560.1|8552.1|8558.6|8550.6|0
1738730400000|2025-02-05 04:40:00|8559.1|8551.1|8558.9|8550.9|8559.4|8551.4|8558.4|8550.4|0
1738730700000|2025-02-05 04:45:00|8559.1|8551.1|8559.6|8551.6|8560.4|8552.4|8558.4|8550.4|0
1738731000000|2025-02-05 04:50:00|8559.9|8551.9|8558.6|8550.6|8560.1|8552.1|8558.6|8550.6|0
1738731300000|2025-02-05 04:55:00|8558.9|8550.9|8557.9|8549.9|8559.1|8551.1|8557.1|8549.1|0
1738731600000|2025-02-05 05:00:00|8558.1|8550.1|8555.4|8547.4|8558.4|8550.4|8555.4|8547.4|0
1738731900000|2025-02-05 05:05:00|8555.1|8547.1|8556.4|8548.4|8556.4|8548.4|8553.6|8545.6|0
1738732200000|2025-02-05 05:10:00|8556.9|8548.9|8555.1|8547.1|8557.1|8549.1|8554.1|8546.1|0
1738732500000|2025-02-05 05:15:00|8555.4|8547.4|8555.1|8547.1|8556.9|8548.9|8554.6|8546.6|0
1738732800000|2025-02-05 05:20:00|8554.9|8546.9|8555.1|8547.1|8556.1|8548.1|8554.4|8546.4|0
1738733100000|2025-02-05 05:25:00|8554.4|8546.4|8553.1|8545.1|8555.1|8547.1|8553.1|8545.1|0
1738733400000|2025-02-05 05:30:00|8552.9|8544.9|8553.9|8545.9|8554.9|8546.9|8552.9|8544.9|0
1738733700000|2025-02-05 05:35:00|8553.6|8545.6|8552.9|8544.9|8553.6|8545.6|8552.6|8544.6|0
1738734000000|2025-02-05 05:40:00|8553.1|8545.1|8553.4|8545.4|8554.4|8546.4|8552.6|8544.6|0
1738734300000|2025-02-05 05:45:00|8553.1|8545.1|8554.1|8546.1|8555.4|8547.4|8553.1|8545.1|0
1738734600000|2025-02-05 05:50:00|8554.4|8546.4|8553.9|8545.9|8554.9|8546.9|8553.9|8545.9|0
1738734900000|2025-02-05 05:55:00|8553.1|8545.1|8553.6|8545.6|8554.6|8546.6|8552.9|8544.9|0
1738735200000|2025-02-05 06:00:00|8553.4|8545.4|8551.4|8543.4|8554.9|8546.9|8551.4|8543.4|0
1738735500000|2025-02-05 06:05:00|8551.6|8543.6|8551.6|8543.6|8553.9|8545.9|8551.4|8543.4|0
1738735800000|2025-02-05 06:10:00|8551.9|8543.9|8552.6|8544.6|8553.4|8545.4|8551.1|8543.1|0
1738736100000|2025-02-05 06:15:00|8552.4|8544.4|8555.1|8547.1|8555.6|8547.6|8551.4|8543.4|0
1738736400000|2025-02-05 06:20:00|8556.1|8548.1|8556.4|8548.4|8556.4|8548.4|8553.6|8545.6|0
1738736700000|2025-02-05 06:25:00|8555.1|8547.1|8553.9|8545.9|8556.4|8548.4|8553.6|8545.6|0
1738737000000|2025-02-05 06:30:00|8554.9|8546.9|8554.1|8546.1|8556.1|8548.1|8553.4|8545.4|0
1738737300000|2025-02-05 06:35:00|8554.4|8546.4|8552.4|8544.4|8554.9|8546.9|8551.1|8543.1|0
1738737600000|2025-02-05 06:40:00|8552.6|8544.6|8550.1|8542.1|8552.6|8544.6|8549.6|8541.6|0
1738737900000|2025-02-05 06:45:00|8550.4|8542.4|8550.9|8542.9|8551.9|8543.9|8549.6|8541.6|0
1738738200000|2025-02-05 06:50:00|8551.4|8543.4|8549.6|8541.6|8551.9|8543.9|8549.1|8541.1|0
1738738500000|2025-02-05 06:55:00|8549.1|8541.1|8549.1|8541.1|8550.4|8542.4|8548.6|8540.6|0
1738738800000|2025-02-05 07:00:00|8549.4|8541.4|8556.1|8548.1|8557.1|8549.1|8544.9|8536.9|0
1738739100000|2025-02-05 07:05:00|8557.1|8549.1|8557.9|8549.9|8559.1|8551.1|8556.1|8548.1|0
1738739400000|2025-02-05 07:10:00|8557.4|8549.4|8555.6|8547.6|8560.6|8552.6|8553.4|8545.4|0
1738739700000|2025-02-05 07:15:00|8555.1|8547.1|8556.9|8548.9|8556.9|8548.9|8554.6|8546.6|0
1738740000000|2025-02-05 07:20:00|8556.6|8548.6|8554.6|8546.6|8557.4|8549.4|8554.4|8546.4|0
1738740300000|2025-02-05 07:25:00|8554.9|8546.9|8553.6|8545.6|8556.4|8548.4|8553.6|8545.6|0
1738740600000|2025-02-05 07:30:00|8554.6|8546.6|8550.6|8542.6|8555.9|8547.9|8550.6|8542.6|0
1738740900000|2025-02-05 07:35:00|8550.9|8542.9|8549.1|8541.1|8551.9|8543.9|8547.9|8539.9|0
1738741200000|2025-02-05 07:40:00|8548.9|8540.9|8549.6|8541.6|8550.9|8542.9|8548.9|8540.9|0
1738741500000|2025-02-05 07:45:00|8549.4|8541.4|8551.4|8543.4|8552.1|8544.1|8549.4|8541.4|0
1738741800000|2025-02-05 07:50:00|8551.6|8543.6|8553.1|8545.1|8556.6|8548.6|8551.4|8543.4|0
1738742100000|2025-02-05 07:55:00|8553.4|8545.4|8549.1|8541.1|8554.1|8546.1|8549.1|8541.1|0
1738742400000|2025-02-05 08:00:00|8550.6|8542.6|8571.9|8563.9|8575.9|8567.9|8550.6|8542.6|0
1738742700000|2025-02-05 08:05:00|8572.4|8564.4|8576.6|8568.6|8578.9|8570.9|8568.4|8560.4|0
1738743000000|2025-02-05 08:10:00|8575.9|8567.9|8582.4|8574.4|8582.9|8574.9|8572.9|8564.9|0
1738743300000|2025-02-05 08:15:00|8582.6|8574.6|8571.4|8563.4|8582.9|8574.9|8570.6|8562.6|0
1738743600000|2025-02-05 08:20:00|8571.1|8563.1|8577.9|8569.9|8577.9|8569.9|8571.1|8563.1|0
1738743900000|2025-02-05 08:25:00|8577.4|8569.4|8580.4|8572.4|8580.9|8572.9|8574.9|8566.9|0
1738744200000|2025-02-05 08:30:00|8580.6|8572.6|8576.6|8568.6|8580.6|8572.6|8573.9|8565.9|0
1738744500000|2025-02-05 08:35:00|8576.9|8568.9|8569.1|8561.1|8577.4|8569.4|8567.6|8559.6|0
1738744800000|2025-02-05 08:40:00|8569.4|8561.4|8570.4|8562.4|8571.6|8563.6|8567.4|8559.4|0
1738745100000|2025-02-05 08:45:00|8570.6|8562.6|8569.9|8561.9|8572.9|8564.9|8568.9|8560.9|0
1738745400000|2025-02-05 08:50:00|8569.4|8561.4|8570.1|8562.1|8570.4|8562.4|8567.9|8559.9|0
1738745700000|2025-02-05 08:55:00|8569.9|8561.9|8565.4|8557.4|8570.9|8562.9|8563.9|8555.9|0
1738746000000|2025-02-05 09:00:00|8566.1|8558.1|8570.4|8562.4|8570.4|8562.4|8564.1|8556.1|0
1738746300000|2025-02-05 09:05:00|8569.9|8561.9|8566.1|8558.1|8571.4|8563.4|8565.6|8557.6|0
1738746600000|2025-02-05 09:10:00|8565.9|8557.9|8561.4|8553.4|8566.4|8558.4|8559.9|8551.9|0
1738746900000|2025-02-05 09:15:00|8560.6|8552.6|8556.6|8548.6|8563.1|8555.1|8553.4|8545.4|0
1738747200000|2025-02-05 09:20:00|8556.9|8548.9|8561.1|8553.1|8562.9|8554.9|8556.4|8548.4|0
1738747500000|2025-02-05 09:25:00|8560.9|8552.9|8567.1|8559.1|8567.9|8559.9|8559.4|8551.4|0
1738747800000|2025-02-05 09:30:00|8567.4|8559.4|8572.6|8564.6|8574.9|8566.9|8566.9|8558.9|0
1738748100000|2025-02-05 09:35:00|8572.9|8564.9|8571.4|8563.4|8574.4|8566.4|8570.4|8562.4|0
1738748400000|2025-02-05 09:40:00|8570.6|8562.6|8569.1|8561.1|8570.9|8562.9|8567.1|8559.1|0
1738748700000|2025-02-05 09:45:00|8569.4|8561.4|8565.1|8557.1|8571.9|8563.9|8564.4|8556.4|0
1738749000000|2025-02-05 09:50:00|8564.9|8556.9|8571.4|8563.4|8571.4|8563.4|8564.9|8556.9|0
1738749300000|2025-02-05 09:55:00|8571.1|8563.1|8569.9|8561.9|8573.6|8565.6|8568.4|8560.4|0
1738749600000|2025-02-05 10:00:00|8569.6|8561.6|8572.1|8564.1|8573.4|8565.4|8568.6|8560.6|0
1738749900000|2025-02-05 10:05:00|8571.9|8563.9|8568.1|8560.1|8574.4|8566.4|8567.4|8559.4|0
1738750200000|2025-02-05 10:10:00|8567.9|8559.9|8565.6|8557.6|8570.4|8562.4|8564.6|8556.6|0
1738750500000|2025-02-05 10:15:00|8565.4|8557.4|8565.6|8557.6|8566.1|8558.1|8562.4|8554.4|0
1738750800000|2025-02-05 10:20:00|8565.4|8557.4|8568.6|8560.6|8569.4|8561.4|8564.6|8556.6|0
1738751100000|2025-02-05 10:25:00|8568.4|8560.4|8571.4|8563.4|8572.6|8564.6|8568.1|8560.1|0
1738751400000|2025-02-05 10:30:00|8571.6|8563.6|8570.4|8562.4|8573.4|8565.4|8569.6|8561.6|0
1738751700000|2025-02-05 10:35:00|8570.6|8562.6|8573.4|8565.4|8575.1|8567.1|8570.6|8562.6|0
1738752000000|2025-02-05 10:40:00|8573.1|8565.1|8573.4|8565.4|8573.4|8565.4|8569.1|8561.1|0
1738752300000|2025-02-05 10:45:00|8574.1|8566.1|8571.6|8563.6|8576.4|8568.4|8571.4|8563.4|0
1738752600000|2025-02-05 10:50:00|8571.9|8563.9|8573.6|8565.6|8573.9|8565.9|8569.1|8561.1|0
1738752900000|2025-02-05 10:55:00|8573.9|8565.9|8574.6|8566.6|8576.1|8568.1|8573.4|8565.4|0
1738753200000|2025-02-05 11:00:00|8576.1|8568.1|8576.1|8568.1|8577.4|8569.4|8573.9|8565.9|0
1738753500000|2025-02-05 11:05:00|8575.9|8567.9|8577.1|8569.1|8578.6|8570.6|8575.9|8567.9|0
1738753800000|2025-02-05 11:10:00|8576.9|8568.9|8580.6|8572.6|8580.6|8572.6|8574.6|8566.6|0
1738754100000|2025-02-05 11:15:00|8580.9|8572.9|8579.1|8571.1|8580.9|8572.9|8577.1|8569.1|0
1738754400000|2025-02-05 11:20:00|8579.6|8571.6|8580.6|8572.6|8581.1|8573.1|8578.9|8570.9|0
1738754700000|2025-02-05 11:25:00|8580.9|8572.9|8583.1|8575.1|8584.1|8576.1|8580.1|8572.1|0
1738755000000|2025-02-05 11:30:00|8583.4|8575.4|8581.4|8573.4|8583.9|8575.9|8581.4|8573.4|0
1738755300000|2025-02-05 11:35:00|8581.1|8573.1|8585.6|8577.6|8586.9|8578.9|8580.9|8572.9|0
1738755600000|2025-02-05 11:40:00|8585.9|8577.9|8588.6|8580.6|8589.1|8581.1|8585.4|8577.4|0
1738755900000|2025-02-05 11:45:00|8588.4|8580.4|8590.1|8582.1|8591.4|8583.4|8585.6|8577.6|0
1738756200000|2025-02-05 11:50:00|8589.9|8581.9|8585.9|8577.9|8590.4|8582.4|8585.9|8577.9|0
1738756500000|2025-02-05 11:55:00|8586.4|8578.4|8590.1|8582.1|8590.1|8582.1|8586.1|8578.1|0
1738756800000|2025-02-05 12:00:00|8588.4|8580.4|8585.1|8577.1|8591.1|8583.1|8584.9|8576.9|0
1738757100000|2025-02-05 12:05:00|8585.4|8577.4|8583.9|8575.9|8587.4|8579.4|8583.4|8575.4|0
1738757400000|2025-02-05 12:10:00|8584.4|8576.4|8582.9|8574.9|8584.9|8576.9|8581.4|8573.4|0
1738757700000|2025-02-05 12:15:00|8582.4|8574.4|8582.9|8574.9|8586.4|8578.4|8582.4|8574.4|0
1738758000000|2025-02-05 12:20:00|8583.4|8575.4|8584.9|8576.9|8584.9|8576.9|8581.4|8573.4|0
1738758300000|2025-02-05 12:25:00|8584.6|8576.6|8587.4|8579.4|8588.9|8580.9|8584.6|8576.6|0
1738758600000|2025-02-05 12:30:00|8587.6|8579.6|8588.4|8580.4|8589.4|8581.4|8587.4|8579.4|0
1738758900000|2025-02-05 12:35:00|8588.6|8580.6|8590.4|8582.4|8592.9|8584.9|8588.4|8580.4|0
1738759200000|2025-02-05 12:40:00|8589.9|8581.9|8591.9|8583.9|8591.9|8583.9|8589.4|8581.4|0
1738759500000|2025-02-05 12:45:00|8592.1|8584.1|8590.1|8582.1|8592.4|8584.4|8589.6|8581.6|0
1738759800000|2025-02-05 12:50:00|8590.4|8582.4|8589.1|8581.1|8591.4|8583.4|8588.9|8580.9|0
1738760100000|2025-02-05 12:55:00|8588.9|8580.9|8593.9|8585.9|8594.1|8586.1|8588.9|8580.9|0
1738760400000|2025-02-05 13:00:00|8594.4|8586.4|8593.1|8585.1|8595.4|8587.4|8591.4|8583.4|0
1738760700000|2025-02-05 13:05:00|8593.4|8585.4|8597.4|8589.4|8598.4|8590.4|8593.4|8585.4|0
1738761000000|2025-02-05 13:10:00|8597.1|8589.1|8596.6|8588.6|8597.9|8589.9|8594.6|8586.6|0
1738761300000|2025-02-05 13:15:00|8596.1|8588.1|8599.6|8591.6|8600.1|8592.1|8594.1|8586.1|0
1738761600000|2025-02-05 13:20:00|8599.4|8591.4|8595.1|8587.1|8599.4|8591.4|8594.4|8586.4|0
1738761900000|2025-02-05 13:25:00|8595.4|8587.4|8598.9|8590.9|8599.1|8591.1|8593.9|8585.9|0
1738762200000|2025-02-05 13:30:00|8599.1|8591.1|8600.4|8592.4|8600.4|8592.4|8595.9|8587.9|0
1738762500000|2025-02-05 13:35:00|8600.1|8592.1|8599.9|8591.9|8603.6|8595.6|8598.6|8590.6|0
1738762800000|2025-02-05 13:40:00|8600.1|8592.1|8603.4|8595.4|8603.6|8595.6|8599.9|8591.9|0
1738763100000|2025-02-05 13:45:00|8603.1|8595.1|8602.9|8594.9|8603.1|8595.1|8601.4|8593.4|0
1738763400000|2025-02-05 13:50:00|8603.1|8595.1|8607.9|8599.9|8608.9|8600.9|8603.1|8595.1|0
1738763700000|2025-02-05 13:55:00|8608.1|8600.1|8607.4|8599.4|8609.4|8601.4|8606.6|8598.6|0
1738764000000|2025-02-05 14:00:00|8607.6|8599.6|8602.6|8594.6|8608.9|8600.9|8601.9|8593.9|0
1738764300000|2025-02-05 14:05:00|8602.9|8594.9|8604.6|8596.6|8606.1|8598.1|8602.1|8594.1|0
1738764600000|2025-02-05 14:10:00|8604.4|8596.4|8604.4|8596.4|8605.9|8597.9|8602.9|8594.9|0
1738764900000|2025-02-05 14:15:00|8604.6|8596.6|8605.4|8597.4|8607.6|8599.6|8602.9|8594.9|0
1738765200000|2025-02-05 14:20:00|8606.1|8598.1|8610.6|8602.6|8610.9|8602.9|8605.9|8597.9|0
1738765500000|2025-02-05 14:25:00|8610.1|8602.1|8609.9|8601.9|8613.9|8605.9|8609.9|8601.9|0
1738765800000|2025-02-05 14:30:00|8609.4|8601.4|8610.1|8602.1|8614.9|8606.9|8608.6|8600.6|0
1738766100000|2025-02-05 14:35:00|8609.9|8601.9|8610.4|8602.4|8610.9|8602.9|8605.9|8597.9|0
1738766400000|2025-02-05 14:40:00|8610.9|8602.9|8609.6|8601.6|8611.9|8603.9|8606.6|8598.6|0
1738766700000|2025-02-05 14:45:00|8609.9|8601.9|8607.6|8599.6|8614.9|8606.9|8607.4|8599.4|0
1738767000000|2025-02-05 14:50:00|8607.9|8599.9|8605.4|8597.4|8610.1|8602.1|8603.6|8595.6|0
1738767300000|2025-02-05 14:55:00|8605.6|8597.6|8601.9|8593.9|8605.6|8597.6|8599.9|8591.9|0
1738767600000|2025-02-05 15:00:00|8606.1|8598.1|8591.4|8583.4|8607.6|8599.6|8590.6|8582.6|0
1738767900000|2025-02-05 15:05:00|8591.6|8583.6|8599.1|8591.1|8599.9|8591.9|8591.1|8583.1|0
1738768200000|2025-02-05 15:10:00|8599.6|8591.6|8603.9|8595.9|8605.1|8597.1|8599.6|8591.6|0
1738768500000|2025-02-05 15:15:00|8603.6|8595.6|8602.9|8594.9|8605.4|8597.4|8602.1|8594.1|0
1738768800000|2025-02-05 15:20:00|8603.1|8595.1|8608.1|8600.1|8608.4|8600.4|8599.9|8591.9|0
1738769100000|2025-02-05 15:25:00|8607.9|8599.9|8609.6|8601.6|8610.1|8602.1|8606.4|8598.4|0
1738769400000|2025-02-05 15:30:00|8609.4|8601.4|8611.4|8603.4|8613.9|8605.9|8607.9|8599.9|0
1738769700000|2025-02-05 15:35:00|8611.6|8603.6|8610.6|8602.6|8611.9|8603.9|8606.6|8598.6|0
1738770000000|2025-02-05 15:40:00|8610.9|8602.9|8614.1|8606.1|8614.9|8606.9|8610.1|8602.1|0
1738770300000|2025-02-05 15:45:00|8613.9|8605.9|8610.6|8602.6|8614.6|8606.6|8608.9|8600.9|0
1738770600000|2025-02-05 15:50:00|8610.4|8602.4|8612.9|8604.9|8614.6|8606.6|8609.4|8601.4|0
1738770900000|2025-02-05 15:55:00|8613.1|8605.1|8616.9|8608.9|8617.9|8609.9|8611.9|8603.9|0
1738771200000|2025-02-05 16:00:00|8617.6|8609.6|8617.4|8609.4|8618.4|8610.4|8613.9|8605.9|0
1738771500000|2025-02-05 16:05:00|8616.9|8608.9|8617.4|8609.4|8618.1|8610.1|8614.9|8606.9|0
1738771800000|2025-02-05 16:10:00|8617.1|8609.1|8613.9|8605.9|8617.1|8609.1|8612.4|8604.4|0
1738772100000|2025-02-05 16:15:00|8614.1|8606.1|8611.4|8603.4|8615.4|8607.4|8609.9|8601.9|0
1738772400000|2025-02-05 16:20:00|8611.6|8603.6|8616.9|8608.9|8616.9|8608.9|8611.4|8603.4|0
1738772700000|2025-02-05 16:25:00|8616.4|8608.4|8623.9|8615.9|8624.6|8616.6|8614.9|8606.9|0
1738773000000|2025-02-05 16:30:00|8624.1|8616.1|8626.4|8618.4|8631.4|8623.4|8624.1|8616.1|0
1738773300000|2025-02-05 16:35:00|8626.9|8618.9|8632.9|8624.9|8634.4|8626.4|8625.6|8617.6|0
1738773600000|2025-02-05 16:40:00|8632.6|8624.6|8636.4|8628.4|8636.6|8628.6|8632.1|8624.1|0
1738773900000|2025-02-05 16:45:00|8636.1|8628.1|8635.1|8627.1|8636.6|8628.6|8633.9|8625.9|0
1738774200000|2025-02-05 16:50:00|8634.9|8626.9|8637.6|8629.6|8638.4|8630.4|8634.6|8626.6|0
1738774500000|2025-02-05 16:55:00|8637.9|8629.9|8638.1|8630.1|8640.4|8632.4|8636.6|8628.6|0
1738774800000|2025-02-05 17:00:00|8637.9|8629.9|8635.9|8627.9|8638.9|8630.9|8635.9|8627.9|0
1738775100000|2025-02-05 17:05:00|8636.1|8628.1|8636.1|8628.1|8636.9|8628.9|8635.4|8627.4|0
1738775400000|2025-02-05 17:10:00|8636.4|8628.4|8634.4|8626.4|8636.9|8628.9|8633.9|8625.9|0
1738775700000|2025-02-05 17:15:00|8634.6|8626.6|8637.6|8629.6|8637.9|8629.9|8633.9|8625.9|0
1738776000000|2025-02-05 17:20:00|8637.4|8629.4|8634.9|8626.9|8637.4|8629.4|8633.4|8625.4|0
1738776300000|2025-02-05 17:25:00|8634.1|8626.1|8637.4|8629.4|8637.9|8629.9|8634.1|8626.1|0
1738776600000|2025-02-05 17:30:00|8637.9|8629.9|8637.6|8629.6|8639.4|8631.4|8636.4|8628.4|0
1738776900000|2025-02-05 17:35:00|8637.4|8629.4|8636.9|8628.9|8637.9|8629.9|8635.9|8627.9|0
1738777200000|2025-02-05 17:40:00|8637.4|8629.4|8638.9|8630.9|8638.9|8630.9|8636.6|8628.6|0
1738777500000|2025-02-05 17:45:00|8639.1|8631.1|8641.1|8633.1|8641.6|8633.6|8639.1|8631.1|0
1738777800000|2025-02-05 17:50:00|8640.9|8632.9|8642.6|8634.6|8642.9|8634.9|8639.4|8631.4|0
1738778100000|2025-02-05 17:55:00|8642.4|8634.4|8644.1|8636.1|8645.4|8637.4|8642.4|8634.4|0
1738778400000|2025-02-05 18:00:00|8643.9|8635.9|8646.6|8638.6|8646.9|8638.9|8643.9|8635.9|0
1738778700000|2025-02-05 18:05:00|8646.4|8638.4|8644.9|8636.9|8646.9|8638.9|8644.9|8636.9|0
1738779000000|2025-02-05 18:10:00|8644.6|8636.6|8646.1|8638.1|8646.9|8638.9|8643.4|8635.4|0
1738779300000|2025-02-05 18:15:00|8646.4|8638.4|8646.9|8638.9|8647.1|8639.1|8644.1|8636.1|0
1738779600000|2025-02-05 18:20:00|8646.6|8638.6|8646.9|8638.9|8647.4|8639.4|8645.1|8637.1|0
1738779900000|2025-02-05 18:25:00|8647.1|8639.1|8645.6|8637.6|8647.4|8639.4|8643.9|8635.9|0
1738780200000|2025-02-05 18:30:00|8645.9|8637.9|8647.9|8639.9|8647.9|8639.9|8644.9|8636.9|0
1738780500000|2025-02-05 18:35:00|8648.1|8640.1|8653.6|8645.6|8653.6|8645.6|8647.9|8639.9|0
1738780800000|2025-02-05 18:40:00|8653.9|8645.9|8656.1|8648.1|8656.6|8648.6|8653.6|8645.6|0
1738781100000|2025-02-05 18:45:00|8655.9|8647.9|8652.4|8644.4|8656.4|8648.4|8652.4|8644.4|0
1738781400000|2025-02-05 18:50:00|8651.9|8643.9|8652.4|8644.4|8654.4|8646.4|8651.9|8643.9|0
1738781700000|2025-02-05 18:55:00|8652.1|8644.1|8650.4|8642.4|8652.6|8644.6|8649.4|8641.4|0
1738782000000|2025-02-05 19:00:00|8650.1|8642.1|8654.4|8646.4|8654.6|8646.6|8650.1|8642.1|0
1738782300000|2025-02-05 19:05:00|8654.6|8646.6|8654.1|8646.1|8657.4|8649.4|8653.9|8645.9|0
1738782600000|2025-02-05 19:10:00|8654.4|8646.4|8655.9|8647.9|8656.4|8648.4|8653.4|8645.4|0
1738782900000|2025-02-05 19:15:00|8655.6|8647.6|8655.4|8647.4|8656.9|8648.9|8654.9|8646.9|0
1738783200000|2025-02-05 19:20:00|8655.9|8647.9|8657.9|8649.9|8658.1|8650.1|8654.9|8646.9|0
1738783500000|2025-02-05 19:25:00|8657.6|8649.6|8656.6|8648.6|8657.9|8649.9|8656.6|8648.6|0
1738783800000|2025-02-05 19:30:00|8656.4|8648.4|8657.1|8649.1|8657.9|8649.9|8655.9|8647.9|0
1738784100000|2025-02-05 19:35:00|8657.4|8649.4|8659.1|8651.1|8659.4|8651.4|8656.9|8648.9|0
1738784400000|2025-02-05 19:40:00|8658.9|8650.9|8657.4|8649.4|8660.9|8652.9|8657.4|8649.4|0
1738784700000|2025-02-05 19:45:00|8656.9|8648.9|8655.1|8647.1|8656.9|8648.9|8653.6|8645.6|0
1738785000000|2025-02-05 19:50:00|8654.9|8646.9|8654.6|8646.6|8657.1|8649.1|8654.6|8646.6|0
1738785300000|2025-02-05 19:55:00|8654.4|8646.4|8652.4|8644.4|8654.9|8646.9|8652.1|8644.1|0
1738785600000|2025-02-05 20:00:00|8652.9|8644.9|8654.9|8646.9|8656.4|8648.4|8652.9|8644.9|0
1738785900000|2025-02-05 20:05:00|8655.1|8647.1|8656.4|8648.4|8656.9|8648.9|8654.4|8646.4|0
1738786200000|2025-02-05 20:10:00|8656.9|8648.9|8656.9|8648.9|8657.9|8649.9|8655.9|8647.9|0
1738786500000|2025-02-05 20:15:00|8656.6|8648.6|8658.1|8650.1|8658.4|8650.4|8654.9|8646.9|0
1738786800000|2025-02-05 20:20:00|8657.9|8649.9|8660.1|8652.1|8660.1|8652.1|8657.9|8649.9|0
1738787100000|2025-02-05 20:25:00|8659.9|8651.9|8657.1|8649.1|8660.1|8652.1|8656.6|8648.6|0
1738787400000|2025-02-05 20:30:00|8657.4|8649.4|8655.9|8647.9|8657.4|8649.4|8655.4|8647.4|0
1738787700000|2025-02-05 20:35:00|8655.6|8647.6|8655.4|8647.4|8657.1|8649.1|8654.4|8646.4|0
1738788000000|2025-02-05 20:40:00|8656.6|8648.6|8656.9|8648.9|8657.9|8649.9|8654.9|8646.9|0
1738788300000|2025-02-05 20:45:00|8657.1|8649.1|8664.4|8656.4|8664.4|8656.4|8657.1|8649.1|0
1738788600000|2025-02-05 20:50:00|8664.6|8656.6|8666.9|8658.9|8668.1|8660.1|8664.6|8656.6|0
1738788900000|2025-02-05 20:55:00|8667.4|8659.4|8660.4|8652.4|8668.6|8660.6|8657.6|8649.6|0
1738789200000|2025-02-05 21:00:00|8661|8653|8657.1|8649.1|8661|8653|8656.4|8648.4|0
1738789500000|2025-02-05 21:05:00|8657|8649|8657.9|8649.9|8658.3|8650.3|8656.5|8648.5|0
1738789800000|2025-02-05 21:10:00|8657.8|8649.8|8660.4|8652.4|8661.1|8653.1|8657.6|8649.6|0
1738790100000|2025-02-05 21:15:00|8660.7|8652.7|8661.8|8653.8|8664|8656|8660.7|8652.7|0
1738790400000|2025-02-05 21:20:00|8661.9|8653.9|8661.1|8653.1|8662.5|8654.5|8660.9|8652.9|0
1738790700000|2025-02-05 21:25:00|8660.9|8652.9|8660.9|8652.9|8661.4|8653.4|8660|8652|0
1738791000000|2025-02-05 21:30:00|8660.7|8652.7|8660.1|8652.1|8660.7|8652.7|8659.4|8651.4|0
1738791300000|2025-02-05 21:35:00|8660.2|8652.2|8660.1|8652.1|8660.6|8652.6|8659.6|8651.6|0
1738791600000|2025-02-05 21:40:00|8660|8652|8659.2|8651.2|8660.1|8652.1|8659.1|8651.1|0
1738791900000|2025-02-05 21:45:00|8659.1|8651.1|8659.4|8651.4|8659.8|8651.8|8658.3|8650.3|0
1738792200000|2025-02-05 21:50:00|8659.3|8651.3|8661.2|8653.2|8661.2|8653.2|8659.1|8651.1|0
1738792500000|2025-02-05 21:55:00|8661.3|8653.3|8661.8|8653.8|8662.4|8654.4|8661.2|8653.2|0
1738792800000|2025-02-05 22:00:00|8661.6|8653.6|8661.5|8653.5|8661.7|8653.7|8661.5|8653.5|0
1738793100000|2025-02-05 22:05:00|8661.3|8653.3|8662.4|8654.4|8662.4|8654.4|8661.3|8653.3|0
1738793400000|2025-02-05 22:10:00|8662.3|8654.3|8662.2|8654.2|8663|8655|8661.9|8653.9|0
1738793700000|2025-02-05 22:15:00|8662.3|8654.3|8663.1|8655.1|8663.1|8655.1|8662.3|8654.3|0
1738794000000|2025-02-05 22:20:00|8663.2|8655.2|8662.9|8654.9|8663.3|8655.3|8662.8|8654.8|0
1738794300000|2025-02-05 22:25:00|8663|8655|8662.6|8654.6|8663.2|8655.2|8662.6|8654.6|0
1738794600000|2025-02-05 22:30:00|8662.7|8654.7|8662.8|8654.8|8662.8|8654.8|8662.7|8654.7|0
1738794900000|2025-02-05 22:35:00|8662.9|8654.9|8665.2|8657.2|8665.2|8657.2|8662.8|8654.8|0
1738795200000|2025-02-05 22:40:00|8665.1|8657.1|8665.2|8657.2|8665.3|8657.3|8665.1|8657.1|0
1738795500000|2025-02-05 22:45:00|8665.1|8657.1|8664.4|8656.4|8665.2|8657.2|8664.2|8656.2|0
1738795800000|2025-02-05 22:50:00|8664.2|8656.2|8664.6|8656.6|8664.6|8656.6|8664.2|8656.2|0
1738796100000|2025-02-05 22:55:00|8664.7|8656.7|8664.5|8656.5|8665|8657|8664.5|8656.5|0
1738796400000|2025-02-05 23:00:00|8663.6|8655.6|8662.9|8654.9|8664.3|8656.3|8662.9|8654.9|0
1738796700000|2025-02-05 23:05:00|8663|8655|8661.6|8653.6|8663.1|8655.1|8661.6|8653.6|0
1738797000000|2025-02-05 23:10:00|8661.8|8653.8|8661.7|8653.7|8662.7|8654.7|8661.6|8653.6|0
1738797300000|2025-02-05 23:15:00|8661.6|8653.6|8662.1|8654.1|8662.5|8654.5|8661.5|8653.5|0
1738797600000|2025-02-05 23:20:00|8662|8654|8663.7|8655.7|8664|8656|8662|8654|0
1738797900000|2025-02-05 23:25:00|8663.6|8655.6|8663.5|8655.5|8664.4|8656.4|8663.4|8655.4|0
1738798200000|2025-02-05 23:30:00|8663.7|8655.7|8661.7|8653.7|8663.9|8655.9|8661.4|8653.4|0
1738798500000|2025-02-05 23:35:00|8661.6|8653.6|8662|8654|8662.3|8654.3|8661.4|8653.4|0
1738798800000|2025-02-05 23:40:00|8662.1|8654.1|8663.1|8655.1|8663.1|8655.1|8661.3|8653.3|0
1738799100000|2025-02-05 23:45:00|8663|8655|8663.8|8655.8|8664.8|8656.8|8662.6|8654.6|0
1738799400000|2025-02-05 23:50:00|8663.9|8655.9|8664.1|8656.1|8665|8657|8663.7|8655.7|0
1738799700000|2025-02-05 23:55:00|8664|8656|8664.7|8656.7|8664.9|8656.9|8663.8|8655.8|0
1738800000000|2025-02-06 00:00:00|8664.5|8656.5|8669.8|8661.8|8670.6|8662.6|8664.1|8656.1|0
1738800300000|2025-02-06 00:05:00|8669.7|8661.7|8670.8|8662.8|8671.6|8663.6|8668.8|8660.8|0
1738800600000|2025-02-06 00:10:00|8670.9|8662.9|8674.1|8666.1|8674.6|8666.6|8669.9|8661.9|0
1738800900000|2025-02-06 00:15:00|8674|8666|8677.5|8669.5|8677.5|8669.5|8671.6|8663.6|0
1738801200000|2025-02-06 00:20:00|8677.6|8669.6|8677|8669|8678.2|8670.2|8676.2|8668.2|0
1738801500000|2025-02-06 00:25:00|8677.1|8669.1|8677.2|8669.2|8677.3|8669.3|8676.1|8668.1|0
1738801800000|2025-02-06 00:30:00|8677.1|8669.1|8677.1|8669.1|8677.4|8669.4|8676.9|8668.9|0
1738802100000|2025-02-06 00:35:00|8677|8669|8672.5|8664.5|8677.1|8669.1|8672.5|8664.5|0
1738802400000|2025-02-06 00:40:00|8672.6|8664.6|8672.7|8664.7|8673.1|8665.1|8672.5|8664.5|0
1738802700000|2025-02-06 00:45:00|8672.6|8664.6|8672.2|8664.2|8673.3|8665.3|8671.5|8663.5|0
1738803000000|2025-02-06 00:50:00|8672.1|8664.1|8671.3|8663.3|8672.1|8664.1|8670.7|8662.7|0
1738803300000|2025-02-06 00:55:00|8671.5|8663.5|8671.3|8663.3|8671.5|8663.5|8671.2|8663.2|0
1738803600000|2025-02-06 01:00:00|8671.4|8663.4|8673.8|8665.8|8676.5|8668.5|8670.3|8662.3|0
1738803900000|2025-02-06 01:05:00|8674|8666|8675.8|8667.8|8675.8|8667.8|8673.5|8665.5|0
1738804200000|2025-02-06 01:10:00|8676|8668|8677.8|8669.8|8677.8|8669.8|8675.3|8667.3|0
1738804500000|2025-02-06 01:15:00|8677|8669|8676|8668|8678|8670|8675.3|8667.3|0
1738804800000|2025-02-06 01:20:00|8676.3|8668.3|8673.5|8665.5|8676.3|8668.3|8673.3|8665.3|0
1738805100000|2025-02-06 01:25:00|8673.8|8665.8|8673|8665|8674|8666|8673|8665|0
1738805400000|2025-02-06 01:30:00|8673.3|8665.3|8674.3|8666.3|8674.8|8666.8|8672.3|8664.3|0
1738805700000|2025-02-06 01:35:00|8673.3|8665.3|8673|8665|8674.8|8666.8|8672.8|8664.8|0
1738806000000|2025-02-06 01:40:00|8672.8|8664.8|8673.5|8665.5|8674.3|8666.3|8672.5|8664.5|0
1738806300000|2025-02-06 01:45:00|8674|8666|8674|8666|8674.8|8666.8|8673.3|8665.3|0
1738806600000|2025-02-06 01:50:00|8674.5|8666.5|8674|8666|8674.5|8666.5|8674|8666|0
1738806900000|2025-02-06 01:55:00|8674.3|8666.3|8674|8666|8675.3|8667.3|8673.8|8665.8|0
1738807200000|2025-02-06 02:00:00|8673.8|8665.8|8674|8666|8674.8|8666.8|8672.8|8664.8|0
1738807500000|2025-02-06 02:05:00|8673.8|8665.8|8673.5|8665.5|8674|8666|8673.3|8665.3|0
1738807800000|2025-02-06 02:10:00|8673.8|8665.8|8672|8664|8674|8666|8671.8|8663.8|0
1738808100000|2025-02-06 02:15:00|8672.5|8664.5|8673.5|8665.5|8674|8666|8671.8|8663.8|0
1738808400000|2025-02-06 02:20:00|8673.3|8665.3|8671.5|8663.5|8673.3|8665.3|8671.5|8663.5|0
1738808700000|2025-02-06 02:25:00|8671.8|8663.8|8674.8|8666.8|8674.8|8666.8|8671.8|8663.8|0
1738809000000|2025-02-06 02:30:00|8674.5|8666.5|8676|8668|8676|8668|8674.3|8666.3|0
1738809300000|2025-02-06 02:35:00|8676.3|8668.3|8676.8|8668.8|8676.8|8668.8|8676|8668|0
1738809600000|2025-02-06 02:40:00|8676.5|8668.5|8677.3|8669.3|8677.8|8669.8|8676|8668|0
1738809900000|2025-02-06 02:45:00|8677.5|8669.5|8677|8669|8677.8|8669.8|8676.5|8668.5|0
1738810200000|2025-02-06 02:50:00|8677.5|8669.5|8678.8|8670.8|8678.8|8670.8|8677.5|8669.5|0
1738810500000|2025-02-06 02:55:00|8678.5|8670.5|8679.3|8671.3|8679.5|8671.5|8678.5|8670.5|0
1738810800000|2025-02-06 03:00:00|8679.5|8671.5|8679.3|8671.3|8680.5|8672.5|8678.3|8670.3|0
1738811100000|2025-02-06 03:05:00|8679.5|8671.5|8676.8|8668.8|8679.5|8671.5|8676.5|8668.5|0
1738811400000|2025-02-06 03:10:00|8676.5|8668.5|8678|8670|8678.3|8670.3|8676.5|8668.5|0
1738811700000|2025-02-06 03:15:00|8677.5|8669.5|8677.3|8669.3|8678|8670|8676.8|8668.8|0
1738812000000|2025-02-06 03:20:00|8677|8669|8677|8669|8678|8670|8676.8|8668.8|0
1738812300000|2025-02-06 03:25:00|8676.8|8668.8|8678.3|8670.3|8678.5|8670.5|8676.5|8668.5|0
1738812600000|2025-02-06 03:30:00|8678|8670|8677.5|8669.5|8678|8670|8676.8|8668.8|0
1738812900000|2025-02-06 03:35:00|8677.8|8669.8|8677|8669|8678|8670|8676.5|8668.5|0
1738813200000|2025-02-06 03:40:00|8676.8|8668.8|8677.5|8669.5|8678|8670|8676.5|8668.5|0
1738813500000|2025-02-06 03:45:00|8677.8|8669.8|8677|8669|8677.8|8669.8|8677|8669|0
1738813800000|2025-02-06 03:50:00|8676.8|8668.8|8677|8669|8677.3|8669.3|8676.8|8668.8|0
1738814100000|2025-02-06 03:55:00|8677.3|8669.3|8676|8668|8677.3|8669.3|8675.5|8667.5|0
1738814400000|2025-02-06 04:00:00|8676.3|8668.3|8678|8670|8678|8670|8675.5|8667.5|0
1738814700000|2025-02-06 04:05:00|8677.8|8669.8|8677|8669|8677.8|8669.8|8676.5|8668.5|0
1738815000000|2025-02-06 04:10:00|8676.8|8668.8|8678|8670|8678|8670|8676.5|8668.5|0
1738815300000|2025-02-06 04:15:00|8677.8|8669.8|8676.5|8668.5|8677.8|8669.8|8676.5|8668.5|0
1738815600000|2025-02-06 04:20:00|8676.3|8668.3|8677|8669|8677.8|8669.8|8676|8668|0
1738815900000|2025-02-06 04:25:00|8677.3|8669.3|8677.3|8669.3|8677.8|8669.8|8677.3|8669.3|0
1738816200000|2025-02-06 04:30:00|8677|8669|8676|8668|8677|8669|8676|8668|0
1738816500000|2025-02-06 04:35:00|8676.3|8668.3|8676|8668|8676.8|8668.8|8675.8|8667.8|0
1738816800000|2025-02-06 04:40:00|8675.8|8667.8|8675.5|8667.5|8676.5|8668.5|8675.5|8667.5|0
1738817100000|2025-02-06 04:45:00|8675|8667|8674|8666|8675|8667|8674|8666|0
1738817400000|2025-02-06 04:50:00|8673.3|8665.3|8673.5|8665.5|8674.3|8666.3|8673|8665|0
1738817700000|2025-02-06 04:55:00|8673|8665|8673.5|8665.5|8674.3|8666.3|8673|8665|0
1738818000000|2025-02-06 05:00:00|8673.3|8665.3|8675|8667|8675|8667|8672.8|8664.8|0
1738818300000|2025-02-06 05:05:00|8675.5|8667.5|8675.5|8667.5|8676|8668|8675.3|8667.3|0
1738818600000|2025-02-06 05:10:00|8675.3|8667.3|8676.5|8668.5|8676.8|8668.8|8674.8|8666.8|0
1738818900000|2025-02-06 05:15:00|8676.3|8668.3|8676|8668|8676.5|8668.5|8675.5|8667.5|0
1738819200000|2025-02-06 05:20:00|8676.3|8668.3|8679|8671|8679.3|8671.3|8676.3|8668.3|0
1738819500000|2025-02-06 05:25:00|8678.5|8670.5|8680.5|8672.5|8681|8673|8677.3|8669.3|0
1738819800000|2025-02-06 05:30:00|8680.8|8672.8|8680.8|8672.8|8681|8673|8679.8|8671.8|0
1738820100000|2025-02-06 05:35:00|8680.5|8672.5|8681.3|8673.3|8681.8|8673.8|8680.5|8672.5|0
1738820400000|2025-02-06 05:40:00|8681|8673|8680.5|8672.5|8681|8673|8680.5|8672.5|0
1738820700000|2025-02-06 05:45:00|8681|8673|8681|8673|8681.3|8673.3|8680.5|8672.5|0
1738821000000|2025-02-06 05:50:00|8681.3|8673.3|8681|8673|8681.3|8673.3|8680.5|8672.5|0
1738821300000|2025-02-06 05:55:00|8681.3|8673.3|8681|8673|8681.3|8673.3|8680|8672|0
1738821600000|2025-02-06 06:00:00|8681.3|8673.3|8681.5|8673.5|8682|8674|8680.5|8672.5|0
1738821900000|2025-02-06 06:05:00|8682|8674|8682|8674|8682.8|8674.8|8680.5|8672.5|0
1738822200000|2025-02-06 06:10:00|8682.3|8674.3|8681.5|8673.5|8683|8675|8681.5|8673.5|0
1738822500000|2025-02-06 06:15:00|8681.3|8673.3|8682|8674|8682.8|8674.8|8681.3|8673.3|0
1738822800000|2025-02-06 06:20:00|8681.8|8673.8|8680.3|8672.3|8682.3|8674.3|8680|8672|0
1738823100000|2025-02-06 06:25:00|8680.5|8672.5|8681.5|8673.5|8681.5|8673.5|8679.8|8671.8|0
1738823400000|2025-02-06 06:30:00|8681.3|8673.3|8683|8675|8683|8675|8681|8673|0
1738823700000|2025-02-06 06:35:00|8683.3|8675.3|8683.5|8675.5|8684.5|8676.5|8683.3|8675.3|0
1738824000000|2025-02-06 06:40:00|8682|8674|8682.5|8674.5|8682.5|8674.5|8681.8|8673.8|0
1738824300000|2025-02-06 06:45:00|8682|8674|8681.5|8673.5|8682.8|8674.8|8681|8673|0
1738824600000|2025-02-06 06:50:00|8681|8673|8681|8673|8682.3|8674.3|8681|8673|0
1738824900000|2025-02-06 06:55:00|8681.3|8673.3|8679|8671|8681.8|8673.8|8678.8|8670.8|0
1738825200000|2025-02-06 07:00:00|8681.3|8673.3|8695.8|8687.8|8695.8|8687.8|8681.3|8673.3|0
1738825500000|2025-02-06 07:05:00|8696.3|8688.3|8696.8|8688.8|8698.3|8690.3|8695.3|8687.3|0
1738825800000|2025-02-06 07:10:00|8697.5|8689.5|8698|8690|8701|8693|8697|8689|0
1738826100000|2025-02-06 07:15:00|8697.8|8689.8|8696.8|8688.8|8699.3|8691.3|8696|8688|0
1738826400000|2025-02-06 07:20:00|8697.3|8689.3|8699.8|8691.8|8701.5|8693.5|8696|8688|0
1738826700000|2025-02-06 07:25:00|8699|8691|8697.3|8689.3|8699.8|8691.8|8694.8|8686.8|0
1738827000000|2025-02-06 07:30:00|8697|8689|8691.5|8683.5|8697.3|8689.3|8691|8683|0
1738827300000|2025-02-06 07:35:00|8692|8684|8694.3|8686.3|8694.3|8686.3|8692|8684|0
1738827600000|2025-02-06 07:40:00|8693.8|8685.8|8692|8684|8694|8686|8689|8681|0
1738827900000|2025-02-06 07:45:00|8691|8683|8688.8|8680.8|8691.5|8683.5|8688.8|8680.8|0
1738828200000|2025-02-06 07:50:00|8688.5|8680.5|8686.3|8678.3|8688.8|8680.8|8683|8675|0
1738828500000|2025-02-06 07:55:00|8686.5|8678.5|8684.5|8676.5|8687.8|8679.8|8684|8676|0
1738828800000|2025-02-06 08:00:00|8688.3|8680.3|8683.5|8675.5|8697|8689|8682|8674|0
1738829100000|2025-02-06 08:05:00|8684.5|8676.5|8692.8|8684.8|8694.3|8686.3|8684.5|8676.5|0
1738829400000|2025-02-06 08:10:00|8691|8683|8699.5|8691.5|8699.8|8691.8|8689.3|8681.3|0
1738829700000|2025-02-06 08:15:00|8700.3|8692.3|8697|8689|8701.5|8693.5|8695.8|8687.8|0
1738830000000|2025-02-06 08:20:00|8697.5|8689.5|8698.3|8690.3|8701.5|8693.5|8696|8688|0
1738830300000|2025-02-06 08:25:00|8698.8|8690.8|8702|8694|8704|8696|8697|8689|0
1738830600000|2025-02-06 08:30:00|8703.5|8695.5|8704|8696|8705|8697|8700.5|8692.5|0
1738830900000|2025-02-06 08:35:00|8704.5|8696.5|8711.3|8703.3|8711.5|8703.5|8704.3|8696.3|0
1738831200000|2025-02-06 08:40:00|8711|8703|8717.5|8709.5|8718.3|8710.3|8710.8|8702.8|0
1738831500000|2025-02-06 08:45:00|8717.8|8709.8|8718.8|8710.8|8720.3|8712.3|8715.3|8707.3|0
1738831800000|2025-02-06 08:50:00|8719|8711|8721.3|8713.3|8721.3|8713.3|8716.3|8708.3|0
1738832100000|2025-02-06 08:55:00|8721|8713|8726.8|8718.8|8726.8|8718.8|8718.8|8710.8|0
1738832400000|2025-02-06 09:00:00|8726.5|8718.5|8723|8715|8726.5|8718.5|8721.5|8713.5|0
1738832700000|2025-02-06 09:05:00|8722.5|8714.5|8725.3|8717.3|8727.5|8719.5|8722|8714|0
1738833000000|2025-02-06 09:10:00|8724.5|8716.5|8726.8|8718.8|8727.8|8719.8|8724|8716|0
1738833300000|2025-02-06 09:15:00|8726|8718|8724|8716|8726|8718|8722.8|8714.8|0
1738833600000|2025-02-06 09:20:00|8723.5|8715.5|8721.8|8713.8|8723.8|8715.8|8721.3|8713.3|0
1738833900000|2025-02-06 09:25:00|8721.5|8713.5|8722.5|8714.5|8722.5|8714.5|8717.8|8709.8|0
1738834200000|2025-02-06 09:30:00|8721.5|8713.5|8725.3|8717.3|8729|8721|8721.3|8713.3|0
1738834500000|2025-02-06 09:35:00|8725|8717|8725.3|8717.3|8726.5|8718.5|8723|8715|0
1738834800000|2025-02-06 09:40:00|8725.5|8717.5|8722|8714|8725.5|8717.5|8720.8|8712.8|0
1738835100000|2025-02-06 09:45:00|8722.3|8714.3|8724|8716|8724.5|8716.5|8721.5|8713.5|0
1738835400000|2025-02-06 09:50:00|8724.3|8716.3|8726|8718|8726|8718|8722.5|8714.5|0
1738835700000|2025-02-06 09:55:00|8725|8717|8727.5|8719.5|8727.8|8719.8|8723.5|8715.5|0
1738836000000|2025-02-06 10:00:00|8728|8720|8732|8724|8732.5|8724.5|8726.5|8718.5|0
1738836300000|2025-02-06 10:05:00|8731.8|8723.8|8734.5|8726.5|8734.8|8726.8|8730.8|8722.8|0
1738836600000|2025-02-06 10:10:00|8734.3|8726.3|8740|8732|8740.8|8732.8|8734.3|8726.3|0
1738836900000|2025-02-06 10:15:00|8739.8|8731.8|8738.5|8730.5|8740.3|8732.3|8737.3|8729.3|0
1738837200000|2025-02-06 10:20:00|8738|8730|8739|8731|8739.5|8731.5|8736.3|8728.3|0
1738837500000|2025-02-06 10:25:00|8739.3|8731.3|8741.5|8733.5|8741.8|8733.8|8738.3|8730.3|0
1738837800000|2025-02-06 10:30:00|8741.3|8733.3|8740|8732|8742.8|8734.8|8736.5|8728.5|0
1738838100000|2025-02-06 10:35:00|8739.8|8731.8|8738.3|8730.3|8740|8732|8736.8|8728.8|0
1738838400000|2025-02-06 10:40:00|8738.5|8730.5|8742|8734|8742|8734|8738|8730|0
1738838700000|2025-02-06 10:45:00|8741.8|8733.8|8743|8735|8744.8|8736.8|8740.8|8732.8|0
1738839000000|2025-02-06 10:50:00|8742.8|8734.8|8739.3|8731.3|8743.5|8735.5|8738.8|8730.8|0
1738839300000|2025-02-06 10:55:00|8739|8731|8736.3|8728.3|8739.8|8731.8|8734.8|8726.8|0
1738839600000|2025-02-06 11:00:00|8736.5|8728.5|8733.8|8725.8|8738|8730|8731.5|8723.5|0
1738839900000|2025-02-06 11:05:00|8734|8726|8736.3|8728.3|8736.5|8728.5|8733.3|8725.3|0
1738840200000|2025-02-06 11:10:00|8736.5|8728.5|8731.8|8723.8|8737.5|8729.5|8730.3|8722.3|0
1738840500000|2025-02-06 11:15:00|8731.5|8723.5|8728.5|8720.5|8731.5|8723.5|8727.5|8719.5|0
1738840800000|2025-02-06 11:20:00|8728.8|8720.8|8727.8|8719.8|8729.5|8721.5|8725|8717|0
1738841100000|2025-02-06 11:25:00|8728|8720|8728|8720|8729.5|8721.5|8726.5|8718.5|0
1738841400000|2025-02-06 11:30:00|8728.5|8720.5|8725.5|8717.5|8728.8|8720.8|8723.3|8715.3|0
1738841700000|2025-02-06 11:35:00|8725.8|8717.8|8731.5|8723.5|8731.5|8723.5|8725.8|8717.8|0
1738842000000|2025-02-06 11:40:00|8732|8724|8729.3|8721.3|8732.5|8724.5|8728.3|8720.3|0
1738842300000|2025-02-06 11:45:00|8729|8721|8724.3|8716.3|8730|8722|8724.3|8716.3|0
1738842600000|2025-02-06 11:50:00|8723.8|8715.8|8724|8716|8727.8|8719.8|8723.3|8715.3|0
1738842900000|2025-02-06 11:55:00|8723.8|8715.8|8722.5|8714.5|8726|8718|8722.5|8714.5|0
1738843200000|2025-02-06 12:00:00|8721.5|8713.5|8759|8751|8759.8|8751.8|8721.5|8713.5|0
1738843500000|2025-02-06 12:05:00|8759.5|8751.5|8766|8758|8767.8|8759.8|8757.5|8749.5|0
1738843800000|2025-02-06 12:10:00|8766.3|8758.3|8753.3|8745.3|8767.3|8759.3|8753.3|8745.3|0
1738844100000|2025-02-06 12:15:00|8753.5|8745.5|8758.3|8750.3|8758.5|8750.5|8749.5|8741.5|0
1738844400000|2025-02-06 12:20:00|8759.3|8751.3|8763.5|8755.5|8765.8|8757.8|8756.3|8748.3|0
1738844700000|2025-02-06 12:25:00|8763.8|8755.8|8766.8|8758.8|8769|8761|8763.5|8755.5|0
1738845000000|2025-02-06 12:30:00|8766.5|8758.5|8761.5|8753.5|8768.8|8760.8|8760.5|8752.5|0
1738845300000|2025-02-06 12:35:00|8761.3|8753.3|8768.5|8760.5|8769.3|8761.3|8761.3|8753.3|0
1738845600000|2025-02-06 12:40:00|8768.3|8760.3|8770.5|8762.5|8770.8|8762.8|8766.5|8758.5|0
1738845900000|2025-02-06 12:45:00|8770.3|8762.3|8768.5|8760.5|8774|8766|8768.5|8760.5|0
1738846200000|2025-02-06 12:50:00|8768.8|8760.8|8770.3|8762.3|8770.5|8762.5|8765.3|8757.3|0
1738846500000|2025-02-06 12:55:00|8769.8|8761.8|8768.8|8760.8|8770.5|8762.5|8767.8|8759.8|0
1738846800000|2025-02-06 13:00:00|8769|8761|8774|8766|8774.5|8766.5|8768.8|8760.8|0
1738847100000|2025-02-06 13:05:00|8773.8|8765.8|8764.5|8756.5|8773.8|8765.8|8764.5|8756.5|0
1738847400000|2025-02-06 13:10:00|8764.8|8756.8|8768.8|8760.8|8769.3|8761.3|8762.3|8754.3|0
1738847700000|2025-02-06 13:15:00|8769|8761|8761.3|8753.3|8769.5|8761.5|8760.3|8752.3|0
1738848000000|2025-02-06 13:20:00|8761.8|8753.8|8764.8|8756.8|8767|8759|8760.3|8752.3|0
1738848300000|2025-02-06 13:25:00|8764.3|8756.3|8765.3|8757.3|8766.5|8758.5|8763.8|8755.8|0
1738848600000|2025-02-06 13:30:00|8765|8757|8761|8753|8765.8|8757.8|8759.3|8751.3|0
1738848900000|2025-02-06 13:35:00|8761.3|8753.3|8761|8753|8764|8756|8759.5|8751.5|0
1738849200000|2025-02-06 13:40:00|8761.3|8753.3|8760|8752|8761.3|8753.3|8755.8|8747.8|0
1738849500000|2025-02-06 13:45:00|8759.5|8751.5|8760.8|8752.8|8765.8|8757.8|8759|8751|0
1738849800000|2025-02-06 13:50:00|8760.3|8752.3|8763.3|8755.3|8763.3|8755.3|8759.5|8751.5|0
1738850100000|2025-02-06 13:55:00|8762.8|8754.8|8761.3|8753.3|8765.3|8757.3|8761.3|8753.3|0
1738850400000|2025-02-06 14:00:00|8762.3|8754.3|8768|8760|8769.3|8761.3|8762.3|8754.3|0
1738850700000|2025-02-06 14:05:00|8767.8|8759.8|8768.3|8760.3|8770|8762|8766.3|8758.3|0
1738851000000|2025-02-06 14:10:00|8768|8760|8765.8|8757.8|8768.5|8760.5|8764.3|8756.3|0
1738851300000|2025-02-06 14:15:00|8765.5|8757.5|8763.3|8755.3|8769.8|8761.8|8763.3|8755.3|0
1738851600000|2025-02-06 14:20:00|8762.8|8754.8|8762.8|8754.8|8763|8755|8758.3|8750.3|0
1738851900000|2025-02-06 14:25:00|8762.3|8754.3|8756.8|8748.8|8764.3|8756.3|8756.3|8748.3|0
1738852200000|2025-02-06 14:30:00|8757.3|8749.3|8748.5|8740.5|8761.5|8753.5|8748.3|8740.3|0
1738852500000|2025-02-06 14:35:00|8747.8|8739.8|8746.3|8738.3|8751|8743|8744.8|8736.8|0
1738852800000|2025-02-06 14:40:00|8746.5|8738.5|8751.5|8743.5|8752.3|8744.3|8743.5|8735.5|0
1738853100000|2025-02-06 14:45:00|8751.8|8743.8|8752.8|8744.8|8754|8746|8745.8|8737.8|0
1738853400000|2025-02-06 14:50:00|8752.3|8744.3|8752.8|8744.8|8757|8749|8751.3|8743.3|0
1738853700000|2025-02-06 14:55:00|8752.5|8744.5|8753|8745|8753|8745|8747.5|8739.5|0
1738854000000|2025-02-06 15:00:00|8752.5|8744.5|8754.3|8746.3|8760.3|8752.3|8750.3|8742.3|0
1738854300000|2025-02-06 15:05:00|8754|8746|8752.8|8744.8|8754.8|8746.8|8748|8740|0
1738854600000|2025-02-06 15:10:00|8752.3|8744.3|8747.8|8739.8|8752.3|8744.3|8746|8738|0
1738854900000|2025-02-06 15:15:00|8748|8740|8745.5|8737.5|8752.3|8744.3|8745.3|8737.3|0
1738855200000|2025-02-06 15:20:00|8745.3|8737.3|8751.8|8743.8|8752|8744|8744|8736|0
1738855500000|2025-02-06 15:25:00|8751.5|8743.5|8750.3|8742.3|8752|8744|8746|8738|0
1738855800000|2025-02-06 15:30:00|8750|8742|8747|8739|8751.3|8743.3|8744|8736|0
1738856100000|2025-02-06 15:35:00|8746.8|8738.8|8745|8737|8753.3|8745.3|8744.8|8736.8|0
1738856400000|2025-02-06 15:40:00|8745.5|8737.5|8747.3|8739.3|8747.5|8739.5|8743|8735|0
1738856700000|2025-02-06 15:45:00|8747|8739|8748.3|8740.3|8749|8741|8745.3|8737.3|0
1738857000000|2025-02-06 15:50:00|8748|8740|8743.8|8735.8|8748.3|8740.3|8743|8735|0
1738857300000|2025-02-06 15:55:00|8743.3|8735.3|8742.5|8734.5|8745.8|8737.8|8740.3|8732.3|0
1738857600000|2025-02-06 16:00:00|8743|8735|8745.5|8737.5|8746|8738|8740.3|8732.3|0
1738857900000|2025-02-06 16:05:00|8744.8|8736.8|8746|8738|8746.5|8738.5|8743.8|8735.8|0
1738858200000|2025-02-06 16:10:00|8746.3|8738.3|8744.5|8736.5|8746.8|8738.8|8741.3|8733.3|0
1738858500000|2025-02-06 16:15:00|8744.8|8736.8|8739.3|8731.3|8745|8737|8737.5|8729.5|0
1738858800000|2025-02-06 16:20:00|8738.8|8730.8|8737.3|8729.3|8740.5|8732.5|8737.3|8729.3|0
1738859100000|2025-02-06 16:25:00|8737.5|8729.5|8742|8734|8742.8|8734.8|8737.3|8729.3|0
1738859400000|2025-02-06 16:30:00|8741.8|8733.8|8731.8|8723.8|8742.3|8734.3|8730.3|8722.3|0
1738859700000|2025-02-06 16:35:00|8732.3|8724.3|8736.3|8728.3|8736.3|8728.3|8730.3|8722.3|0
1738860000000|2025-02-06 16:40:00|8735.8|8727.8|8740.8|8732.8|8741.8|8733.8|8735.3|8727.3|0
1738860300000|2025-02-06 16:45:00|8741.3|8733.3|8739.3|8731.3|8741.3|8733.3|8738.8|8730.8|0
1738860600000|2025-02-06 16:50:00|8739|8731|8732.8|8724.8|8739|8731|8732.8|8724.8|0
1738860900000|2025-02-06 16:55:00|8733.3|8725.3|8728.5|8720.5|8734|8726|8727.8|8719.8|0
1738861200000|2025-02-06 17:00:00|8727.3|8719.3|8725.5|8717.5|8728.5|8720.5|8725.5|8717.5|0
1738861500000|2025-02-06 17:05:00|8725.3|8717.3|8722.8|8714.8|8727|8719|8722.3|8714.3|0
1738861800000|2025-02-06 17:10:00|8722.5|8714.5|8718.8|8710.8|8722.5|8714.5|8718.5|8710.5|0
1738862100000|2025-02-06 17:15:00|8718.5|8710.5|8722.8|8714.8|8722.8|8714.8|8717.5|8709.5|0
1738862400000|2025-02-06 17:20:00|8723.3|8715.3|8721.8|8713.8|8723.8|8715.8|8721|8713|0
1738862700000|2025-02-06 17:25:00|8722.3|8714.3|8718.5|8710.5|8722.3|8714.3|8716.3|8708.3|0
1738863000000|2025-02-06 17:30:00|8718.3|8710.3|8720.3|8712.3|8720.3|8712.3|8718.3|8710.3|0
1738863300000|2025-02-06 17:35:00|8720.5|8712.5|8724.8|8716.8|8724.8|8716.8|8720.5|8712.5|0
1738863600000|2025-02-06 17:40:00|8724.5|8716.5|8729.5|8721.5|8729.5|8721.5|8724.5|8716.5|0
1738863900000|2025-02-06 17:45:00|8729.8|8721.8|8730.3|8722.3|8732.3|8724.3|8729.3|8721.3|0
1738864200000|2025-02-06 17:50:00|8730.8|8722.8|8727.3|8719.3|8734.3|8726.3|8726.5|8718.5|0
1738864500000|2025-02-06 17:55:00|8727|8719|8727.3|8719.3|8729.8|8721.8|8726.8|8718.8|0
1738864800000|2025-02-06 18:00:00|8726.8|8718.8|8724.5|8716.5|8726.8|8718.8|8724.3|8716.3|0
1738865100000|2025-02-06 18:05:00|8724.3|8716.3|8724|8716|8725.8|8717.8|8722|8714|0
1738865400000|2025-02-06 18:10:00|8724.3|8716.3|8719.8|8711.8|8725.3|8717.3|8719.5|8711.5|0
1738865700000|2025-02-06 18:15:00|8719.5|8711.5|8722.5|8714.5|8723.5|8715.5|8719.3|8711.3|0
1738866000000|2025-02-06 18:20:00|8722.3|8714.3|8722.3|8714.3|8723.8|8715.8|8721.5|8713.5|0
1738866300000|2025-02-06 18:25:00|8722|8714|8720|8712|8722.8|8714.8|8718.8|8710.8|0
1738866600000|2025-02-06 18:30:00|8720.3|8712.3|8720.5|8712.5|8722.8|8714.8|8720|8712|0
1738866900000|2025-02-06 18:35:00|8720.3|8712.3|8715.3|8707.3|8720.5|8712.5|8714.8|8706.8|0
1738867200000|2025-02-06 18:40:00|8714.8|8706.8|8713|8705|8717.3|8709.3|8713|8705|0
1738867500000|2025-02-06 18:45:00|8712.8|8704.8|8714.3|8706.3|8714.3|8706.3|8711.5|8703.5|0
1738867800000|2025-02-06 18:50:00|8713.8|8705.8|8713.5|8705.5|8715.8|8707.8|8712.8|8704.8|0
1738868100000|2025-02-06 18:55:00|8713.3|8705.3|8712.3|8704.3|8715.3|8707.3|8711|8703|0
1738868400000|2025-02-06 19:00:00|8711.8|8703.8|8710|8702|8713|8705|8709.8|8701.8|0
1738868700000|2025-02-06 19:05:00|8709.8|8701.8|8710.3|8702.3|8711.8|8703.8|8709.3|8701.3|0
1738869000000|2025-02-06 19:10:00|8710.5|8702.5|8708.3|8700.3|8710.5|8702.5|8708.3|8700.3|0
1738869300000|2025-02-06 19:15:00|8707.8|8699.8|8710.5|8702.5|8711.3|8703.3|8707.3|8699.3|0
1738869600000|2025-02-06 19:20:00|8710.3|8702.3|8708.3|8700.3|8710.8|8702.8|8708.3|8700.3|0
1738869900000|2025-02-06 19:25:00|8708|8700|8704.5|8696.5|8708.3|8700.3|8704.3|8696.3|0
1738870200000|2025-02-06 19:30:00|8704.8|8696.8|8698.5|8690.5|8704.8|8696.8|8696.5|8688.5|0
1738870500000|2025-02-06 19:35:00|8698.3|8690.3|8707.5|8699.5|8708|8700|8696.3|8688.3|0
1738870800000|2025-02-06 19:40:00|8707.3|8699.3|8701|8693|8708|8700|8700.3|8692.3|0
1738871100000|2025-02-06 19:45:00|8700.8|8692.8|8704|8696|8704.8|8696.8|8700|8692|0
1738871400000|2025-02-06 19:50:00|8704.3|8696.3|8708.3|8700.3|8708.3|8700.3|8704.3|8696.3|0
1738871700000|2025-02-06 19:55:00|8708.5|8700.5|8704.3|8696.3|8708.8|8700.8|8703|8695|0
1738872000000|2025-02-06 20:00:00|8704|8696|8705|8697|8705.8|8697.8|8703.3|8695.3|0
1738872300000|2025-02-06 20:05:00|8705.3|8697.3|8703.5|8695.5|8705.8|8697.8|8702.5|8694.5|0
1738872600000|2025-02-06 20:10:00|8703.8|8695.8|8703.8|8695.8|8704.5|8696.5|8702.5|8694.5|0
1738872900000|2025-02-06 20:15:00|8704|8696|8703.3|8695.3|8706.8|8698.8|8703.3|8695.3|0
1738873200000|2025-02-06 20:20:00|8703|8695|8705.5|8697.5|8705.8|8697.8|8702.5|8694.5|0
1738873500000|2025-02-06 20:25:00|8705.8|8697.8|8708.8|8700.8|8709|8701|8705.5|8697.5|0
1738873800000|2025-02-06 20:30:00|8709|8701|8708.8|8700.8|8711|8703|8708.5|8700.5|0
1738874100000|2025-02-06 20:35:00|8709.3|8701.3|8712.8|8704.8|8712.8|8704.8|8707|8699|0
1738874400000|2025-02-06 20:40:00|8712.5|8704.5|8711.3|8703.3|8712.8|8704.8|8710.3|8702.3|0
1738874700000|2025-02-06 20:45:00|8710.8|8702.8|8713.8|8705.8|8714.3|8706.3|8710.3|8702.3|0
1738875000000|2025-02-06 20:50:00|8714.3|8706.3|8713|8705|8717.5|8709.5|8711.5|8703.5|0
1738875300000|2025-02-06 20:55:00|8713.3|8705.3|8713.9|8705.9|8714.3|8706.3|8711.3|8703.3|0
1738875600000|2025-02-06 21:00:00|8713.6|8705.6|8699.4|8691.4|8714.6|8706.6|8692.4|8684.4|0
1738875900000|2025-02-06 21:05:00|8699.3|8691.3|8698.5|8690.5|8700.5|8692.5|8697.6|8689.6|0
1738876200000|2025-02-06 21:10:00|8698.4|8690.4|8699.3|8691.3|8700.3|8692.3|8698.4|8690.4|0
1738876500000|2025-02-06 21:15:00|8699.4|8691.4|8705.4|8697.4|8705.4|8697.4|8698.5|8690.5|0
1738876800000|2025-02-06 21:20:00|8705.2|8697.2|8705.3|8697.3|8706|8698|8704.4|8696.4|0
1738877100000|2025-02-06 21:25:00|8705.1|8697.1|8704.4|8696.4|8705.6|8697.6|8703.2|8695.2|0
1738877400000|2025-02-06 21:30:00|8704.5|8696.5|8705.2|8697.2|8706.4|8698.4|8704.2|8696.2|0
1738877700000|2025-02-06 21:35:00|8705|8697|8704.6|8696.6|8706.9|8698.9|8704.6|8696.6|0
1738878000000|2025-02-06 21:40:00|8704.7|8696.7|8704.6|8696.6|8705.2|8697.2|8704|8696|0
1738878300000|2025-02-06 21:45:00|8704.5|8696.5|8703.7|8695.7|8704.9|8696.9|8703.4|8695.4|0
1738878600000|2025-02-06 21:50:00|8703.6|8695.6|8703.2|8695.2|8704.1|8696.1|8703.2|8695.2|0
1738878900000|2025-02-06 21:55:00|8703.3|8695.3|8704.2|8696.2|8704.6|8696.6|8703|8695|0
1738879200000|2025-02-06 22:00:00|8704.3|8696.3|8704.4|8696.4|8704.6|8696.6|8704.3|8696.3|0
1738879500000|2025-02-06 22:05:00|8704.5|8696.5|8703.6|8695.6|8704.6|8696.6|8703.6|8695.6|0
1738879800000|2025-02-06 22:10:00|8703.5|8695.5|8703.7|8695.7|8703.7|8695.7|8702.7|8694.7|0
1738880100000|2025-02-06 22:15:00|8703.6|8695.6|8703.8|8695.8|8704|8696|8703.2|8695.2|0
1738880400000|2025-02-06 22:20:00|8703.7|8695.7|8703.7|8695.7|8703.9|8695.9|8703.3|8695.3|0
1738880700000|2025-02-06 22:25:00|8703.6|8695.6|8703.2|8695.2|8703.9|8695.9|8703.1|8695.1|0
1738881000000|2025-02-06 22:30:00|8703.1|8695.1|8703.4|8695.4|8704.3|8696.3|8703.1|8695.1|0
1738881300000|2025-02-06 22:35:00|8703.5|8695.5|8703|8695|8703.5|8695.5|8703|8695|0
1738881600000|2025-02-06 22:40:00|8703.1|8695.1|8702.9|8694.9|8703.1|8695.1|8702.9|8694.9|0
1738881900000|2025-02-06 22:45:00|8702.8|8694.8|8702.6|8694.6|8702.8|8694.8|8702.1|8694.1|0
1738882200000|2025-02-06 22:50:00|8702.5|8694.5|8702.2|8694.2|8702.6|8694.6|8702|8694|0
1738882500000|2025-02-06 22:55:00|8703.3|8695.3|8703.6|8695.6|8703.9|8695.9|8703.3|8695.3|0
1738882800000|2025-02-06 23:00:00|8702.4|8694.4|8705.7|8697.7|8706.2|8698.2|8702.4|8694.4|0
1738883100000|2025-02-06 23:05:00|8705.6|8697.6|8709.3|8701.3|8709.3|8701.3|8705.4|8697.4|0
1738883400000|2025-02-06 23:10:00|8709.2|8701.2|8709.2|8701.2|8709.9|8701.9|8708.9|8700.9|0
1738883700000|2025-02-06 23:15:00|8709.3|8701.3|8709.7|8701.7|8710.2|8702.2|8709.3|8701.3|0
1738884000000|2025-02-06 23:20:00|8709.6|8701.6|8709.5|8701.5|8709.8|8701.8|8709.3|8701.3|0
1738884300000|2025-02-06 23:25:00|8709.4|8701.4|8710.3|8702.3|8711|8703|8709.2|8701.2|0
1738884600000|2025-02-06 23:30:00|8710.2|8702.2|8709.6|8701.6|8710.3|8702.3|8709.4|8701.4|0
1738884900000|2025-02-06 23:35:00|8709.8|8701.8|8709.8|8701.8|8710|8702|8709.6|8701.6|0
1738885200000|2025-02-06 23:40:00|8709.7|8701.7|8710.3|8702.3|8710.4|8702.4|8709.5|8701.5|0
1738885500000|2025-02-06 23:45:00|8710.4|8702.4|8709.8|8701.8|8710.5|8702.5|8709.8|8701.8|0
1738885800000|2025-02-06 23:50:00|8709.9|8701.9|8711|8703|8711|8703|8709.3|8701.3|0
1738886100000|2025-02-06 23:55:00|8711.1|8703.1|8711.3|8703.3|8711.5|8703.5|8711.1|8703.1|0
1738886400000|2025-02-07 00:00:00|8711.2|8703.2|8712|8704|8712.2|8704.2|8711.1|8703.1|0
1738886700000|2025-02-07 00:05:00|8712.1|8704.1|8712.2|8704.2|8712.4|8704.4|8711.7|8703.7|0
1738887000000|2025-02-07 00:10:00|8712.1|8704.1|8712.7|8704.7|8713.2|8705.2|8712.1|8704.1|0
1738887300000|2025-02-07 00:15:00|8712.5|8704.5|8712.1|8704.1|8713.6|8705.6|8712|8704|0
1738887600000|2025-02-07 00:20:00|8712|8704|8711.4|8703.4|8712.4|8704.4|8710.6|8702.6|0
1738887900000|2025-02-07 00:25:00|8711.5|8703.5|8711.4|8703.4|8711.5|8703.5|8711.3|8703.3|0
1738888200000|2025-02-07 00:30:00|8711.5|8703.5|8710.6|8702.6|8712.2|8704.2|8709.1|8701.1|0
1738888500000|2025-02-07 00:35:00|8710.5|8702.5|8710.5|8702.5|8710.7|8702.7|8708.7|8700.7|0
1738888800000|2025-02-07 00:40:00|8710.4|8702.4|8710.6|8702.6|8710.6|8702.6|8710.4|8702.4|0
1738889100000|2025-02-07 00:45:00|8710.7|8702.7|8710.7|8702.7|8710.7|8702.7|8710.6|8702.6|0
1738889400000|2025-02-07 00:50:00|8710.8|8702.8|8711.5|8703.5|8711.5|8703.5|8710.7|8702.7|0
1738889700000|2025-02-07 00:55:00|8711.6|8703.6|8713.4|8705.4|8713.4|8705.4|8711.6|8703.6|0
1738890000000|2025-02-07 01:00:00|8713.5|8705.5|8718.6|8710.6|8718.6|8710.6|8707.9|8699.9|0
1738890300000|2025-02-07 01:05:00|8718.1|8710.1|8717.1|8709.1|8718.1|8710.1|8715.1|8707.1|0
1738890600000|2025-02-07 01:10:00|8716.9|8708.9|8711.9|8703.9|8716.9|8708.9|8711.6|8703.6|0
1738890900000|2025-02-07 01:15:00|8710.4|8702.4|8712.6|8704.6|8713.1|8705.1|8709.1|8701.1|0
1738891200000|2025-02-07 01:20:00|8712.4|8704.4|8711.9|8703.9|8713.1|8705.1|8709.1|8701.1|0
1738891500000|2025-02-07 01:25:00|8711.4|8703.4|8710.4|8702.4|8711.4|8703.4|8709.9|8701.9|0
1738891800000|2025-02-07 01:30:00|8710.1|8702.1|8711.9|8703.9|8711.9|8703.9|8708.4|8700.4|0
1738892100000|2025-02-07 01:35:00|8711.6|8703.6|8714.4|8706.4|8715.6|8707.6|8709.9|8701.9|0
1738892400000|2025-02-07 01:40:00|8714.1|8706.1|8715.6|8707.6|8715.6|8707.6|8713.4|8705.4|0
1738892700000|2025-02-07 01:45:00|8715.9|8707.9|8715.6|8707.6|8717.4|8709.4|8714.4|8706.4|0
1738893000000|2025-02-07 01:50:00|8716.1|8708.1|8710.9|8702.9|8716.1|8708.1|8710.6|8702.6|0
1738893300000|2025-02-07 01:55:00|8711.4|8703.4|8710.1|8702.1|8712.6|8704.6|8708.1|8700.1|0
1738893600000|2025-02-07 02:00:00|8709.9|8701.9|8712.4|8704.4|8712.6|8704.6|8709.6|8701.6|0
1738893900000|2025-02-07 02:05:00|8712.6|8704.6|8710.6|8702.6|8712.6|8704.6|8709.6|8701.6|0
1738894200000|2025-02-07 02:10:00|8710.9|8702.9|8712.6|8704.6|8712.9|8704.9|8710.9|8702.9|0
1738894500000|2025-02-07 02:15:00|8712.9|8704.9|8715.1|8707.1|8715.6|8707.6|8712.6|8704.6|0
1738894800000|2025-02-07 02:20:00|8715.4|8707.4|8715.9|8707.9|8717.1|8709.1|8715.1|8707.1|0
1738895100000|2025-02-07 02:25:00|8715.6|8707.6|8714.6|8706.6|8715.9|8707.9|8712.1|8704.1|0
1738895400000|2025-02-07 02:30:00|8714.4|8706.4|8715.4|8707.4|8715.6|8707.6|8713.6|8705.6|0
1738895700000|2025-02-07 02:35:00|8715.6|8707.6|8714.1|8706.1|8715.6|8707.6|8713.4|8705.4|0
1738896000000|2025-02-07 02:40:00|8713.9|8705.9|8715.4|8707.4|8715.4|8707.4|8713.9|8705.9|0
1738896300000|2025-02-07 02:45:00|8715.1|8707.1|8714.6|8706.6|8715.1|8707.1|8714.4|8706.4|0
1738896600000|2025-02-07 02:50:00|8714.9|8706.9|8715.9|8707.9|8716.4|8708.4|8714.4|8706.4|0
1738896900000|2025-02-07 02:55:00|8716.1|8708.1|8717.4|8709.4|8717.9|8709.9|8715.9|8707.9|0
1738897200000|2025-02-07 03:00:00|8717.6|8709.6|8717.4|8709.4|8718.1|8710.1|8716.9|8708.9|0
1738897500000|2025-02-07 03:05:00|8717.9|8709.9|8715.9|8707.9|8718.1|8710.1|8715.9|8707.9|0
1738897800000|2025-02-07 03:10:00|8716.1|8708.1|8717.1|8709.1|8717.9|8709.9|8715.9|8707.9|0
1738898100000|2025-02-07 03:15:00|8716.9|8708.9|8716.6|8708.6|8717.9|8709.9|8715.9|8707.9|0
1738898400000|2025-02-07 03:20:00|8716.4|8708.4|8716.9|8708.9|8717.9|8709.9|8715.1|8707.1|0
1738898700000|2025-02-07 03:25:00|8716.4|8708.4|8715.6|8707.6|8717.1|8709.1|8715.1|8707.1|0
1738899000000|2025-02-07 03:30:00|8715.9|8707.9|8717.1|8709.1|8717.1|8709.1|8715.9|8707.9|0
1738899300000|2025-02-07 03:35:00|8717.6|8709.6|8716.4|8708.4|8718.1|8710.1|8715.4|8707.4|0
1738899600000|2025-02-07 03:40:00|8716.6|8708.6|8715.6|8707.6|8716.9|8708.9|8715.4|8707.4|0
1738899900000|2025-02-07 03:45:00|8716.1|8708.1|8717.9|8709.9|8717.9|8709.9|8716.1|8708.1|0
1738900200000|2025-02-07 03:50:00|8717.6|8709.6|8716.9|8708.9|8717.6|8709.6|8716.9|8708.9|0
1738900500000|2025-02-07 03:55:00|8715.9|8707.9|8713.6|8705.6|8715.9|8707.9|8713.4|8705.4|0
1738900800000|2025-02-07 04:00:00|8714.1|8706.1|8715.1|8707.1|8715.6|8707.6|8714.1|8706.1|0
1738901100000|2025-02-07 04:05:00|8714.9|8706.9|8716.1|8708.1|8716.1|8708.1|8713.9|8705.9|0
1738901400000|2025-02-07 04:10:00|8715.9|8707.9|8713.9|8705.9|8715.9|8707.9|8713.4|8705.4|0
1738901700000|2025-02-07 04:15:00|8714.9|8706.9|8714.9|8706.9|8715.4|8707.4|8714.9|8706.9|0
1738902300000|2025-02-07 04:25:00|8715.1|8707.1|8715.1|8707.1|8715.4|8707.4|8714.9|8706.9|0
1738902600000|2025-02-07 04:30:00|8715.4|8707.4|8714.4|8706.4|8716.9|8708.9|8714.4|8706.4|0
1738902900000|2025-02-07 04:35:00|8714.1|8706.1|8715.6|8707.6|8716.1|8708.1|8713.4|8705.4|0
1738903200000|2025-02-07 04:40:00|8715.9|8707.9|8713.9|8705.9|8715.9|8707.9|8713.6|8705.6|0
1738903500000|2025-02-07 04:45:00|8714.1|8706.1|8713.9|8705.9|8714.4|8706.4|8713.9|8705.9|0
1738903800000|2025-02-07 04:50:00|8713.6|8705.6|8711.9|8703.9|8713.6|8705.6|8711.9|8703.9|0
1738904100000|2025-02-07 04:55:00|8712.4|8704.4|8713.4|8705.4|8713.9|8705.9|8712.4|8704.4|0
1738904400000|2025-02-07 05:00:00|8713.6|8705.6|8714.6|8706.6|8714.6|8706.6|8712.1|8704.1|0
1738904700000|2025-02-07 05:05:00|8714.4|8706.4|8714.4|8706.4|8714.4|8706.4|8712.6|8704.6|0
1738905000000|2025-02-07 05:10:00|8715.4|8707.4|8715.1|8707.1|8715.4|8707.4|8714.1|8706.1|0
1738905300000|2025-02-07 05:15:00|8715.4|8707.4|8713.9|8705.9|8715.4|8707.4|8713.9|8705.9|0
1738905600000|2025-02-07 05:20:00|8713.6|8705.6|8713.9|8705.9|8713.9|8705.9|8712.9|8704.9|0
1738905900000|2025-02-07 05:25:00|8714.1|8706.1|8713.4|8705.4|8715.9|8707.9|8713.4|8705.4|0
1738906200000|2025-02-07 05:30:00|8713.6|8705.6|8714.9|8706.9|8715.1|8707.1|8713.6|8705.6|0
1738906500000|2025-02-07 05:35:00|8714.4|8706.4|8715.6|8707.6|8716.1|8708.1|8714.4|8706.4|0
1738906800000|2025-02-07 05:40:00|8714.9|8706.9|8715.1|8707.1|8715.4|8707.4|8713.1|8705.1|0
1738907100000|2025-02-07 05:45:00|8713.9|8705.9|8713.9|8705.9|8714.4|8706.4|8713.9|8705.9|0
1738907400000|2025-02-07 05:50:00|8713.4|8705.4|8713.6|8705.6|8714.6|8706.6|8713.4|8705.4|0
1738907700000|2025-02-07 05:55:00|8713.4|8705.4|8713.9|8705.9|8714.1|8706.1|8713.4|8705.4|0
1738908000000|2025-02-07 06:00:00|8714.1|8706.1|8713.9|8705.9|8715.1|8707.1|8713.6|8705.6|0
1738908300000|2025-02-07 06:05:00|8713.6|8705.6|8714.1|8706.1|8714.9|8706.9|8713.6|8705.6|0
1738908600000|2025-02-07 06:10:00|8713.9|8705.9|8713.1|8705.1|8713.9|8705.9|8711.4|8703.4|0
1738908900000|2025-02-07 06:15:00|8711.4|8703.4|8708.6|8700.6|8711.4|8703.4|8708.1|8700.1|0
1738909200000|2025-02-07 06:20:00|8708.9|8700.9|8709.6|8701.6|8710.4|8702.4|8708.6|8700.6|0
1738909500000|2025-02-07 06:25:00|8709.9|8701.9|8711.6|8703.6|8711.6|8703.6|8709.9|8701.9|0
1738909800000|2025-02-07 06:30:00|8711.4|8703.4|8714.6|8706.6|8715.1|8707.1|8710.9|8702.9|0
1738910100000|2025-02-07 06:35:00|8714.4|8706.4|8712.6|8704.6|8714.9|8706.9|8711.9|8703.9|0
1738910400000|2025-02-07 06:40:00|8713.1|8705.1|8714.1|8706.1|8714.4|8706.4|8713.1|8705.1|0
1738910700000|2025-02-07 06:45:00|8713.4|8705.4|8713.1|8705.1|8713.4|8705.4|8712.6|8704.6|0
1738911000000|2025-02-07 06:50:00|8713.4|8705.4|8714.9|8706.9|8715.4|8707.4|8712.9|8704.9|0
1738911300000|2025-02-07 06:55:00|8715.4|8707.4|8717.4|8709.4|8718.4|8710.4|8715.4|8707.4|0
1738911600000|2025-02-07 07:00:00|8718.9|8710.9|8719.6|8711.6|8723.6|8715.6|8718.9|8710.9|0
1738911900000|2025-02-07 07:05:00|8719.4|8711.4|8721.4|8713.4|8722.1|8714.1|8719.1|8711.1|0
1738912200000|2025-02-07 07:10:00|8721.6|8713.6|8722.4|8714.4|8722.6|8714.6|8720.6|8712.6|0
1738912500000|2025-02-07 07:15:00|8722.9|8714.9|8719.4|8711.4|8723.4|8715.4|8718.6|8710.6|0
1738912800000|2025-02-07 07:20:00|8719.1|8711.1|8716.4|8708.4|8719.1|8711.1|8715.9|8707.9|0
1738913100000|2025-02-07 07:25:00|8716.1|8708.1|8716.6|8708.6|8716.9|8708.9|8715.4|8707.4|0
1738913400000|2025-02-07 07:30:00|8716.4|8708.4|8717.4|8709.4|8719.4|8711.4|8715.9|8707.9|0
1738913700000|2025-02-07 07:35:00|8716.9|8708.9|8713.1|8705.1|8717.4|8709.4|8712.9|8704.9|0
1738914000000|2025-02-07 07:40:00|8712.9|8704.9|8710.1|8702.1|8713.1|8705.1|8710.1|8702.1|0
1738914300000|2025-02-07 07:45:00|8709.9|8701.9|8709.6|8701.6|8710.4|8702.4|8708.9|8700.9|0
1738914600000|2025-02-07 07:50:00|8709.9|8701.9|8710.6|8702.6|8713.1|8705.1|8709.9|8701.9|0
1738914900000|2025-02-07 07:55:00|8710.4|8702.4|8710.6|8702.6|8711.9|8703.9|8708.4|8700.4|0
1738915200000|2025-02-07 08:00:00|8713.6|8705.6|8727.6|8719.6|8737.1|8729.1|8713.6|8705.6|0
1738915500000|2025-02-07 08:05:00|8728.1|8720.1|8724.1|8716.1|8729.1|8721.1|8722.4|8714.4|0
1738915800000|2025-02-07 08:10:00|8724.4|8716.4|8730.4|8722.4|8730.6|8722.6|8723.9|8715.9|0
1738916100000|2025-02-07 08:15:00|8729.9|8721.9|8731.1|8723.1|8734.1|8726.1|8728.4|8720.4|0
1738916400000|2025-02-07 08:20:00|8730.9|8722.9|8730.6|8722.6|8731.9|8723.9|8726.9|8718.9|0
1738916700000|2025-02-07 08:25:00|8731.1|8723.1|8729.1|8721.1|8732.9|8724.9|8728.9|8720.9|0
1738917000000|2025-02-07 08:30:00|8730.1|8722.1|8723.6|8715.6|8730.1|8722.1|8723.6|8715.6|0
1738917300000|2025-02-07 08:35:00|8723.4|8715.4|8723.6|8715.6|8726.9|8718.9|8721.9|8713.9|0
1738917600000|2025-02-07 08:40:00|8723.4|8715.4|8717.9|8709.9|8723.9|8715.9|8716.4|8708.4|0
1738917900000|2025-02-07 08:45:00|8717.4|8709.4|8715.9|8707.9|8719.6|8711.6|8713.4|8705.4|0
1738918200000|2025-02-07 08:50:00|8716.1|8708.1|8714.1|8706.1|8717.4|8709.4|8713.6|8705.6|0
1738918500000|2025-02-07 08:55:00|8714.9|8706.9|8719.9|8711.9|8720.9|8712.9|8714.9|8706.9|0
1738918800000|2025-02-07 09:00:00|8720.4|8712.4|8715.4|8707.4|8720.4|8712.4|8713.9|8705.9|0
1738919100000|2025-02-07 09:05:00|8715.9|8707.9|8717.4|8709.4|8718.6|8710.6|8715.6|8707.6|0
1738919400000|2025-02-07 09:10:00|8717.1|8709.1|8720.4|8712.4|8722.1|8714.1|8716.9|8708.9|0
1738919700000|2025-02-07 09:15:00|8720.6|8712.6|8721.4|8713.4|8723.1|8715.1|8719.9|8711.9|0
1738920000000|2025-02-07 09:20:00|8721.6|8713.6|8718.6|8710.6|8723.1|8715.1|8716.1|8708.1|0
1738920300000|2025-02-07 09:25:00|8719.1|8711.1|8715.9|8707.9|8722.1|8714.1|8715.9|8707.9|0
1738920600000|2025-02-07 09:30:00|8716.1|8708.1|8715.1|8707.1|8717.4|8709.4|8712.1|8704.1|0
1738920900000|2025-02-07 09:35:00|8715.4|8707.4|8716.4|8708.4|8717.4|8709.4|8713.6|8705.6|0
1738921200000|2025-02-07 09:40:00|8716.9|8708.9|8717.9|8709.9|8720.4|8712.4|8716.6|8708.6|0
1738921500000|2025-02-07 09:45:00|8717.4|8709.4|8717.6|8709.6|8718.1|8710.1|8716.4|8708.4|0
1738921800000|2025-02-07 09:50:00|8717.9|8709.9|8717.1|8709.1|8719.9|8711.9|8716.4|8708.4|0
1738922100000|2025-02-07 09:55:00|8716.9|8708.9|8723.4|8715.4|8723.6|8715.6|8716.9|8708.9|0
1738922400000|2025-02-07 10:00:00|8723.6|8715.6|8725.1|8717.1|8726.1|8718.1|8722.9|8714.9|0
1738922700000|2025-02-07 10:05:00|8724.9|8716.9|8723.1|8715.1|8725.6|8717.6|8723.1|8715.1|0
1738923000000|2025-02-07 10:10:00|8722.9|8714.9|8718.9|8710.9|8724.6|8716.6|8718.9|8710.9|0
1738923300000|2025-02-07 10:15:00|8719.1|8711.1|8719.4|8711.4|8722.9|8714.9|8718.4|8710.4|0
1738923600000|2025-02-07 10:20:00|8719.6|8711.6|8716.9|8708.9|8720.4|8712.4|8715.9|8707.9|0
1738923900000|2025-02-07 10:25:00|8717.1|8709.1|8714.4|8706.4|8717.9|8709.9|8714.1|8706.1|0
1738924200000|2025-02-07 10:30:00|8714.9|8706.9|8714.9|8706.9|8717.4|8709.4|8714.1|8706.1|0
1738924500000|2025-02-07 10:35:00|8714.6|8706.6|8712.6|8704.6|8714.6|8706.6|8710.4|8702.4|0
1738924800000|2025-02-07 10:40:00|8712.9|8704.9|8712.1|8704.1|8715.9|8707.9|8711.9|8703.9|0
1738925100000|2025-02-07 10:45:00|8711.9|8703.9|8713.9|8705.9|8714.4|8706.4|8711.6|8703.6|0
1738925400000|2025-02-07 10:50:00|8713.4|8705.4|8706.4|8698.4|8713.9|8705.9|8706.4|8698.4|0
1738925700000|2025-02-07 10:55:00|8706.6|8698.6|8708.1|8700.1|8710.1|8702.1|8706.4|8698.4|0
1738926000000|2025-02-07 11:00:00|8707.9|8699.9|8709.4|8701.4|8711.4|8703.4|8707.4|8699.4|0
1738926300000|2025-02-07 11:05:00|8709.1|8701.1|8705.1|8697.1|8709.1|8701.1|8704.4|8696.4|0
1738926600000|2025-02-07 11:10:00|8704.9|8696.9|8707.9|8699.9|8707.9|8699.9|8703.4|8695.4|0
1738926900000|2025-02-07 11:15:00|8707.6|8699.6|8708.9|8700.9|8712.6|8704.6|8707.4|8699.4|0
1738927200000|2025-02-07 11:20:00|8709.1|8701.1|8708.1|8700.1|8709.6|8701.6|8706.6|8698.6|0
1738927500000|2025-02-07 11:25:00|8707.9|8699.9|8709.9|8701.9|8710.9|8702.9|8706.1|8698.1|0
1738927800000|2025-02-07 11:30:00|8710.1|8702.1|8710.1|8702.1|8710.9|8702.9|8708.4|8700.4|0
1738928100000|2025-02-07 11:35:00|8710.4|8702.4|8711.4|8703.4|8712.4|8704.4|8708.4|8700.4|0
1738928400000|2025-02-07 11:40:00|8710.9|8702.9|8706.6|8698.6|8711.1|8703.1|8706.4|8698.4|0
1738928700000|2025-02-07 11:45:00|8706.4|8698.4|8708.4|8700.4|8709.1|8701.1|8706.4|8698.4|0
1738929000000|2025-02-07 11:50:00|8708.9|8700.9|8710.4|8702.4|8710.9|8702.9|8708.4|8700.4|0
1738929300000|2025-02-07 11:55:00|8709.9|8701.9|8705.4|8697.4|8710.6|8702.6|8705.1|8697.1|0
1738929600000|2025-02-07 12:00:00|8703.9|8695.9|8709.4|8701.4|8709.6|8701.6|8703.9|8695.9|0
1738929900000|2025-02-07 12:05:00|8709.1|8701.1|8706.6|8698.6|8709.4|8701.4|8705.9|8697.9|0
1738930200000|2025-02-07 12:10:00|8706.4|8698.4|8703.6|8695.6|8707.1|8699.1|8703.1|8695.1|0
1738930500000|2025-02-07 12:15:00|8703.1|8695.1|8702.9|8694.9|8706.1|8698.1|8702.4|8694.4|0
1738930800000|2025-02-07 12:20:00|8702.6|8694.6|8704.4|8696.4|8704.4|8696.4|8701.4|8693.4|0
1738931100000|2025-02-07 12:25:00|8704.1|8696.1|8703.4|8695.4|8705.4|8697.4|8702.4|8694.4|0
1738931400000|2025-02-07 12:30:00|8703.6|8695.6|8704.1|8696.1|8705.6|8697.6|8702.4|8694.4|0
1738931700000|2025-02-07 12:35:00|8703.9|8695.9|8705.9|8697.9|8706.6|8698.6|8703.9|8695.9|0
1738932000000|2025-02-07 12:40:00|8705.4|8697.4|8705.1|8697.1|8706.6|8698.6|8704.1|8696.1|0
1738932300000|2025-02-07 12:45:00|8704.9|8696.9|8710.9|8702.9|8711.4|8703.4|8704.9|8696.9|0
1738932600000|2025-02-07 12:50:00|8711.1|8703.1|8708.4|8700.4|8712.1|8704.1|8708.4|8700.4|0
1738932900000|2025-02-07 12:55:00|8708.1|8700.1|8707.9|8699.9|8709.9|8701.9|8706.9|8698.9|0
1738933200000|2025-02-07 13:00:00|8707.6|8699.6|8709.4|8701.4|8709.6|8701.6|8706.4|8698.4|0
1738933500000|2025-02-07 13:05:00|8709.1|8701.1|8708.9|8700.9|8709.9|8701.9|8707.6|8699.6|0
1738933800000|2025-02-07 13:10:00|8708.6|8700.6|8708.6|8700.6|8710.9|8702.9|8707.1|8699.1|0
1738934100000|2025-02-07 13:15:00|8708.4|8700.4|8706.1|8698.1|8709.6|8701.6|8705.6|8697.6|0
1738934400000|2025-02-07 13:20:00|8705.9|8697.9|8705.6|8697.6|8708.4|8700.4|8704.9|8696.9|0
1738934700000|2025-02-07 13:25:00|8705.4|8697.4|8709.6|8701.6|8709.6|8701.6|8704.6|8696.6|0
1738935000000|2025-02-07 13:30:00|8709.9|8701.9|8708.9|8700.9|8719.4|8711.4|8704.1|8696.1|0
1738935300000|2025-02-07 13:35:00|8708.6|8700.6|8713.9|8705.9|8716.6|8708.6|8708.4|8700.4|0
1738935600000|2025-02-07 13:40:00|8713.6|8705.6|8720.9|8712.9|8724.4|8716.4|8713.4|8705.4|0
1738935900000|2025-02-07 13:45:00|8721.1|8713.1|8716.6|8708.6|8721.4|8713.4|8715.4|8707.4|0
1738936200000|2025-02-07 13:50:00|8716.4|8708.4|8720.9|8712.9|8722.1|8714.1|8715.9|8707.9|0
1738936500000|2025-02-07 13:55:00|8721.1|8713.1|8720.4|8712.4|8723.9|8715.9|8719.6|8711.6|0
1738936800000|2025-02-07 14:00:00|8720.9|8712.9|8717.6|8709.6|8722.4|8714.4|8715.9|8707.9|0
1738937100000|2025-02-07 14:05:00|8717.4|8709.4|8713.9|8705.9|8718.1|8710.1|8712.9|8704.9|0
1738937400000|2025-02-07 14:10:00|8714.4|8706.4|8713.9|8705.9|8715.9|8707.9|8711.4|8703.4|0
1738937700000|2025-02-07 14:15:00|8713.1|8705.1|8717.9|8709.9|8717.9|8709.9|8711.9|8703.9|0
1738938000000|2025-02-07 14:20:00|8717.4|8709.4|8716.9|8708.9|8719.9|8711.9|8715.4|8707.4|0
1738938300000|2025-02-07 14:25:00|8716.4|8708.4|8716.4|8708.4|8718.4|8710.4|8714.9|8706.9|0
1738938600000|2025-02-07 14:30:00|8716.1|8708.1|8706.4|8698.4|8718.1|8710.1|8705.1|8697.1|0
1738938900000|2025-02-07 14:35:00|8706.6|8698.6|8703.9|8695.9|8706.6|8698.6|8700.9|8692.9|0
1738939200000|2025-02-07 14:40:00|8704.1|8696.1|8707.1|8699.1|8709.9|8701.9|8703.6|8695.6|0
1738939500000|2025-02-07 14:45:00|8707.4|8699.4|8717.1|8709.1|8717.4|8709.4|8706.9|8698.9|0
1738939800000|2025-02-07 14:50:00|8716.9|8708.9|8712.9|8704.9|8718.4|8710.4|8712.4|8704.4|0
1738940100000|2025-02-07 14:55:00|8713.1|8705.1|8713.6|8705.6|8714.9|8706.9|8711.4|8703.4|0
1738940400000|2025-02-07 15:00:00|8712.1|8704.1|8704.9|8696.9|8712.1|8704.1|8704.1|8696.1|0
1738940700000|2025-02-07 15:05:00|8704.6|8696.6|8703.1|8695.1|8708.4|8700.4|8698.9|8690.9|0
1738941000000|2025-02-07 15:10:00|8702.9|8694.9|8707.6|8699.6|8708.9|8700.9|8702.6|8694.6|0
1738941300000|2025-02-07 15:15:00|8707.4|8699.4|8706.4|8698.4|8709.1|8701.1|8703.9|8695.9|0
1738941600000|2025-02-07 15:20:00|8706.6|8698.6|8710.1|8702.1|8711.1|8703.1|8702.6|8694.6|0
1738941900000|2025-02-07 15:25:00|8709.9|8701.9|8710.6|8702.6|8713.1|8705.1|8709.4|8701.4|0
1738942200000|2025-02-07 15:30:00|8709.4|8701.4|8712.4|8704.4|8714.1|8706.1|8708.4|8700.4|0
1738942500000|2025-02-07 15:35:00|8712.6|8704.6|8709.4|8701.4|8714.4|8706.4|8708.4|8700.4|0
1738942800000|2025-02-07 15:40:00|8710.1|8702.1|8706.1|8698.1|8710.4|8702.4|8705.9|8697.9|0
1738943100000|2025-02-07 15:45:00|8706.4|8698.4|8711.9|8703.9|8712.1|8704.1|8706.4|8698.4|0
1738943400000|2025-02-07 15:50:00|8711.6|8703.6|8694.9|8686.9|8714.4|8706.4|8693.6|8685.6|0
1738943700000|2025-02-07 15:55:00|8694.4|8686.4|8701.9|8693.9|8702.9|8694.9|8692.4|8684.4|0
1738944000000|2025-02-07 16:00:00|8702.4|8694.4|8694.9|8686.9|8702.9|8694.9|8690.1|8682.1|0
1738944300000|2025-02-07 16:05:00|8694.6|8686.6|8704.1|8696.1|8705.9|8697.9|8692.1|8684.1|0
1738944600000|2025-02-07 16:10:00|8704.4|8696.4|8703.6|8695.6|8706.9|8698.9|8702.4|8694.4|0
1738944900000|2025-02-07 16:15:00|8704.1|8696.1|8707.1|8699.1|8711.4|8703.4|8698.9|8690.9|0
1738945200000|2025-02-07 16:20:00|8707.4|8699.4|8704.4|8696.4|8711.6|8703.6|8703.9|8695.9|0
1738945500000|2025-02-07 16:25:00|8703.9|8695.9|8701.4|8693.4|8704.9|8696.9|8700.9|8692.9|0
1738945800000|2025-02-07 16:30:00|8701.1|8693.1|8705.1|8697.1|8705.9|8697.9|8700.4|8692.4|0
1738946100000|2025-02-07 16:35:00|8704.6|8696.6|8704.9|8696.9|8706.6|8698.6|8703.4|8695.4|0
1738946400000|2025-02-07 16:40:00|8705.1|8697.1|8708.1|8700.1|8709.9|8701.9|8704.4|8696.4|0
1738946700000|2025-02-07 16:45:00|8707.9|8699.9|8709.4|8701.4|8710.9|8702.9|8707.4|8699.4|0
1738947000000|2025-02-07 16:50:00|8709.1|8701.1|8707.9|8699.9|8710.9|8702.9|8706.1|8698.1|0
1738947300000|2025-02-07 16:55:00|8708.1|8700.1|8703.9|8695.9|8710.1|8702.1|8703.9|8695.9|0
1738947600000|2025-02-07 17:00:00|8702.6|8694.6|8703.1|8695.1|8704.4|8696.4|8700.6|8692.6|0
1738947900000|2025-02-07 17:05:00|8702.9|8694.9|8707.6|8699.6|8710.4|8702.4|8700.1|8692.1|0
1738948200000|2025-02-07 17:10:00|8708.1|8700.1|8710.9|8702.9|8711.9|8703.9|8704.6|8696.6|0
1738948500000|2025-02-07 17:15:00|8711.4|8703.4|8705.6|8697.6|8711.4|8703.4|8701.6|8693.6|0
1738948800000|2025-02-07 17:20:00|8705.1|8697.1|8701.6|8693.6|8708.4|8700.4|8700.9|8692.9|0
1738949100000|2025-02-07 17:25:00|8701.4|8693.4|8702.4|8694.4|8703.9|8695.9|8699.9|8691.9|0
1738949400000|2025-02-07 17:30:00|8702.6|8694.6|8700.1|8692.1|8704.9|8696.9|8699.4|8691.4|0
1738949700000|2025-02-07 17:35:00|8700.4|8692.4|8707.1|8699.1|8708.9|8700.9|8700.4|8692.4|0
1738950000000|2025-02-07 17:40:00|8707.6|8699.6|8706.1|8698.1|8708.4|8700.4|8705.6|8697.6|0
1738950300000|2025-02-07 17:45:00|8706.6|8698.6|8708.1|8700.1|8708.9|8700.9|8705.4|8697.4|0
1738950600000|2025-02-07 17:50:00|8708.6|8700.6|8709.1|8701.1|8709.4|8701.4|8705.1|8697.1|0
1738950900000|2025-02-07 17:55:00|8708.9|8700.9|8705.9|8697.9|8711.6|8703.6|8705.9|8697.9|0
1738951200000|2025-02-07 18:00:00|8705.6|8697.6|8704.4|8696.4|8705.9|8697.9|8702.9|8694.9|0
1738951500000|2025-02-07 18:05:00|8704.6|8696.6|8706.6|8698.6|8708.1|8700.1|8704.6|8696.6|0
1738951800000|2025-02-07 18:10:00|8706.4|8698.4|8708.4|8700.4|8708.4|8700.4|8704.6|8696.6|0
1738952100000|2025-02-07 18:15:00|8708.9|8700.9|8709.6|8701.6|8710.6|8702.6|8708.6|8700.6|0
1738952400000|2025-02-07 18:20:00|8709.1|8701.1|8707.4|8699.4|8709.1|8701.1|8705.4|8697.4|0
1738952700000|2025-02-07 18:25:00|8707.1|8699.1|8709.1|8701.1|8709.4|8701.4|8705.9|8697.9|0
1738953000000|2025-02-07 18:30:00|8708.6|8700.6|8713.1|8705.1|8713.1|8705.1|8708.1|8700.1|0
1738953300000|2025-02-07 18:35:00|8712.9|8704.9|8713.4|8705.4|8713.9|8705.9|8712.9|8704.9|0
1738953600000|2025-02-07 18:40:00|8713.1|8705.1|8707.4|8699.4|8713.4|8705.4|8705.9|8697.9|0
1738953900000|2025-02-07 18:45:00|8707.9|8699.9|8708.1|8700.1|8708.9|8700.9|8706.4|8698.4|0
1738954200000|2025-02-07 18:50:00|8707.9|8699.9|8702.9|8694.9|8708.6|8700.6|8701.9|8693.9|0
1738954500000|2025-02-07 18:55:00|8703.1|8695.1|8699.4|8691.4|8703.1|8695.1|8699.1|8691.1|0
1738954800000|2025-02-07 19:00:00|8699.9|8691.9|8699.6|8691.6|8700.6|8692.6|8697.9|8689.9|0
1738955100000|2025-02-07 19:05:00|8699.9|8691.9|8701.4|8693.4|8701.9|8693.9|8699.4|8691.4|0
1738955400000|2025-02-07 19:10:00|8701.6|8693.6|8700.4|8692.4|8702.6|8694.6|8697.6|8689.6|0
1738955700000|2025-02-07 19:15:00|8700.6|8692.6|8699.6|8691.6|8701.9|8693.9|8699.1|8691.1|0
1738956000000|2025-02-07 19:20:00|8699.4|8691.4|8698.1|8690.1|8700.4|8692.4|8696.6|8688.6|0
1738956300000|2025-02-07 19:25:00|8698.4|8690.4|8697.4|8689.4|8700.6|8692.6|8697.4|8689.4|0
1738956600000|2025-02-07 19:30:00|8697.6|8689.6|8700.6|8692.6|8700.6|8692.6|8696.6|8688.6|0
1738956900000|2025-02-07 19:35:00|8700.4|8692.4|8700.6|8692.6|8701.4|8693.4|8699.9|8691.9|0
1738957200000|2025-02-07 19:40:00|8700.9|8692.9|8701.4|8693.4|8703.1|8695.1|8700.1|8692.1|0
1738957500000|2025-02-07 19:45:00|8701.1|8693.1|8700.6|8692.6|8701.4|8693.4|8698.1|8690.1|0
1738957800000|2025-02-07 19:50:00|8701.1|8693.1|8698.1|8690.1|8701.6|8693.6|8698.1|8690.1|0
1738958100000|2025-02-07 19:55:00|8698.6|8690.6|8696.9|8688.9|8698.9|8690.9|8696.4|8688.4|0
1738958400000|2025-02-07 20:00:00|8696.4|8688.4|8691.9|8683.9|8696.9|8688.9|8691.6|8683.6|0
1738958700000|2025-02-07 20:05:00|8692.4|8684.4|8694.1|8686.1|8695.6|8687.6|8691.9|8683.9|0
1738959000000|2025-02-07 20:10:00|8694.4|8686.4|8692.6|8684.6|8695.6|8687.6|8691.1|8683.1|0
1738959300000|2025-02-07 20:15:00|8692.9|8684.9|8690.1|8682.1|8692.9|8684.9|8689.4|8681.4|0
1738959600000|2025-02-07 20:20:00|8690.4|8682.4|8689.6|8681.6|8691.9|8683.9|8689.4|8681.4|0
1738959900000|2025-02-07 20:25:00|8689.1|8681.1|8688.6|8680.6|8689.9|8681.9|8687.9|8679.9|0
1738960200000|2025-02-07 20:30:00|8689.1|8681.1|8692.9|8684.9|8693.1|8685.1|8688.9|8680.9|0
1738960500000|2025-02-07 20:35:00|8693.1|8685.1|8693.4|8685.4|8694.9|8686.9|8691.4|8683.4|0
1738960800000|2025-02-07 20:40:00|8693.6|8685.6|8690.6|8682.6|8694.4|8686.4|8689.9|8681.9|0
1738961100000|2025-02-07 20:45:00|8691.6|8683.6|8693.9|8685.9|8697.9|8689.9|8690.6|8682.6|0
1738961400000|2025-02-07 20:50:00|8693.6|8685.6|8696.6|8688.6|8699.4|8691.4|8693.6|8685.6|0
1738961700000|2025-02-07 20:55:00|8695.6|8687.6|8692.2|8684.2|8696.9|8688.9|8690.6|8682.6|0
1738962000000|2025-02-07 21:00:00|8692.3|8684.3|8693|8685|8697.2|8689.2|8692.2|8684.2|0
1738962300000|2025-02-07 21:05:00|8693.2|8685.2|8696|8688|8696.6|8688.6|8693.1|8685.1|0
1738962600000|2025-02-07 21:10:00|8695.9|8687.9|8696.3|8688.3|8697.3|8689.3|8695.6|8687.6|0
1738962900000|2025-02-07 21:15:00|8696.4|8688.4|8697.5|8689.5|8697.7|8689.7|8695.5|8687.5|0
1738963200000|2025-02-07 21:20:00|8697.4|8689.4|8697.6|8689.6|8697.6|8689.6|8696|8688|0
1738963500000|2025-02-07 21:25:00|8697.5|8689.5|8697.3|8689.3|8697.6|8689.6|8696.9|8688.9|0
1738963800000|2025-02-07 21:30:00|8697.2|8689.2|8696.1|8688.1|8697.6|8689.6|8695.6|8687.6|0
1738964100000|2025-02-07 21:35:00|8696.2|8688.2|8695.8|8687.8|8696.3|8688.3|8695.6|8687.6|0
1738964400000|2025-02-07 21:40:00|8695.9|8687.9|8696.2|8688.2|8696.2|8688.2|8695.5|8687.5|0
1738964700000|2025-02-07 21:45:00|8696.3|8688.3|8696.1|8688.1|8696.4|8688.4|8695.5|8687.5|0
1738965000000|2025-02-07 21:50:00|8696|8688|8695.2|8687.2|8696|8688|8695|8687|0
1738965300000|2025-02-07 21:55:00|8696.7|8688.7|8699.9|8691.9|8700.4|8692.4|8696.7|8688.7|0
1739002200000|2025-02-08 08:10:00|8699.8|8691.8|8699.8|8691.8|8699.8|8691.8|8699.8|8691.8|0
1739004600000|2025-02-08 08:50:00|8699.7|8691.7|8699.7|8691.7|8699.7|8691.7|8699.7|8691.7|0
1739013000000|2025-02-08 11:10:00|8698.7|8690.7|8697.7|8689.7|8698.7|8690.7|8697.7|8689.7|0
1739025900000|2025-02-08 14:45:00|8697.3|8689.3|8697.3|8689.3|8697.3|8689.3|8697.3|8689.3|0
1739028300000|2025-02-08 15:25:00|8695.4|8687.4|8695.4|8687.4|8695.4|8687.4|8695.4|8687.4|0
1739080200000|2025-02-09 05:50:00|8695.3|8687.3|8695.3|8687.3|8695.3|8687.3|8695.3|8687.3|0
1739104500000|2025-02-09 12:35:00|8696.3|8688.3|8696.3|8688.3|8696.3|8688.3|8696.3|8688.3|0
1739133000000|2025-02-09 20:30:00|8695.7|8687.7|8695.7|8687.7|8695.7|8687.7|8695.7|8687.7|0
1739134800000|2025-02-09 21:00:00|8695.5|8687.5|8695.7|8687.7|8695.7|8687.7|8695.5|8687.5|0
1739136300000|2025-02-09 21:25:00|8691.7|8683.7|8687.7|8679.7|8691.7|8683.7|8687.7|8679.7|0
1739136900000|2025-02-09 21:35:00|8684.7|8676.7|8678|8670|8684.8|8676.8|8677.2|8669.2|0
1739137200000|2025-02-09 21:40:00|8678.8|8670.8|8645.3|8637.3|8679.5|8671.5|8645.3|8637.3|0
1739137500000|2025-02-09 21:45:00|8645.5|8637.5|8627.8|8619.8|8645.6|8637.6|8627.6|8619.6|0
1739137800000|2025-02-09 21:50:00|8627.9|8619.9|8636.4|8628.4|8636.4|8628.4|8627.9|8619.9|0
1739138100000|2025-02-09 21:55:00|8638.4|8630.4|8639.6|8631.6|8639.6|8631.6|8638.4|8630.4|0
1739138400000|2025-02-09 22:00:00|8641.6|8633.6|8641|8633|8641.9|8633.9|8641|8633|0
1739138700000|2025-02-09 22:05:00|8641.2|8633.2|8641.6|8633.6|8641.6|8633.6|8641.2|8633.2|0
1739139000000|2025-02-09 22:10:00|8639.6|8631.6|8639.8|8631.8|8639.8|8631.8|8639.6|8631.6|0
1739139300000|2025-02-09 22:15:00|8637.8|8629.8|8637.8|8629.8|8637.8|8629.8|8637.8|8629.8|0
1739139600000|2025-02-09 22:20:00|8640.7|8632.7|8646.7|8638.7|8648.7|8640.7|8640.7|8632.7|0
1739139900000|2025-02-09 22:25:00|8644.7|8636.7|8644.7|8636.7|8644.7|8636.7|8644.7|8636.7|0
1739140200000|2025-02-09 22:30:00|8642.7|8634.7|8639.1|8631.1|8642.7|8634.7|8639.1|8631.1|0
1739140500000|2025-02-09 22:35:00|8641.1|8633.1|8640.9|8632.9|8641.1|8633.1|8640.9|8632.9|0
1739142000000|2025-02-09 23:00:00|8699.9|8691.9|8690.7|8682.7|8699.9|8691.9|8685.5|8677.5|0
1739142300000|2025-02-09 23:05:00|8690.8|8682.8|8696.5|8688.5|8696.5|8688.5|8689.5|8681.5|0
1739142600000|2025-02-09 23:10:00|8696.4|8688.4|8692.3|8684.3|8697.7|8689.7|8691.2|8683.2|0
1739142900000|2025-02-09 23:15:00|8692.2|8684.2|8692.1|8684.1|8692.4|8684.4|8690.2|8682.2|0
1739143200000|2025-02-09 23:20:00|8692.2|8684.2|8694.1|8686.1|8694.5|8686.5|8691.4|8683.4|0
1739143500000|2025-02-09 23:25:00|8694|8686|8693.1|8685.1|8694.7|8686.7|8692.9|8684.9|0
1739143800000|2025-02-09 23:30:00|8693.2|8685.2|8697.5|8689.5|8699.1|8691.1|8693.2|8685.2|0
1739144100000|2025-02-09 23:35:00|8697.4|8689.4|8698.8|8690.8|8699.8|8691.8|8697.4|8689.4|0
1739144400000|2025-02-09 23:40:00|8698.9|8690.9|8699.4|8691.4|8700.3|8692.3|8698.4|8690.4|0
1739144700000|2025-02-09 23:45:00|8699.5|8691.5|8703.8|8695.8|8704.3|8696.3|8699.5|8691.5|0
1739145000000|2025-02-09 23:50:00|8703.9|8695.9|8708.3|8700.3|8710.3|8702.3|8703.4|8695.4|0
1739145300000|2025-02-09 23:55:00|8708.5|8700.5|8709.5|8701.5|8710.5|8702.5|8708|8700|0
1739145600000|2025-02-10 00:00:00|8709.4|8701.4|8709.7|8701.7|8713.2|8705.2|8709.4|8701.4|0
1739145900000|2025-02-10 00:05:00|8709.8|8701.8|8709.9|8701.9|8710.6|8702.6|8708.6|8700.6|0
1739146200000|2025-02-10 00:10:00|8709.8|8701.8|8709.3|8701.3|8709.9|8701.9|8708.5|8700.5|0
1739146500000|2025-02-10 00:15:00|8709.1|8701.1|8704.5|8696.5|8709.1|8701.1|8702.6|8694.6|0
1739146800000|2025-02-10 00:20:00|8704.6|8696.6|8707|8699|8708.7|8700.7|8704.6|8696.6|0
1739147100000|2025-02-10 00:25:00|8707.1|8699.1|8707.7|8699.7|8708.4|8700.4|8707|8699|0
1739147400000|2025-02-10 00:30:00|8707.8|8699.8|8711.5|8703.5|8711.5|8703.5|8706.7|8698.7|0
1739147700000|2025-02-10 00:35:00|8712.5|8704.5|8712.8|8704.8|8712.8|8704.8|8710.6|8702.6|0
1739148000000|2025-02-10 00:40:00|8712.9|8704.9|8711.9|8703.9|8713|8705|8711.9|8703.9|0
1739148300000|2025-02-10 00:45:00|8711.8|8703.8|8710.7|8702.7|8712.7|8704.7|8710.6|8702.6|0
1739148600000|2025-02-10 00:50:00|8710.8|8702.8|8712|8704|8712|8704|8710.7|8702.7|0
1739148900000|2025-02-10 00:55:00|8712.1|8704.1|8713.4|8705.4|8713.5|8705.5|8712|8704|0
1739149200000|2025-02-10 01:00:00|8713.3|8705.3|8717|8709|8717.5|8709.5|8713|8705|0
1739149500000|2025-02-10 01:05:00|8717.2|8709.2|8717.2|8709.2|8717.2|8709.2|8714|8706|0
1739149800000|2025-02-10 01:10:00|8716.7|8708.7|8716.5|8708.5|8717.7|8709.7|8716.2|8708.2|0
1739150100000|2025-02-10 01:15:00|8716.2|8708.2|8719|8711|8719.5|8711.5|8715.2|8707.2|0
1739150400000|2025-02-10 01:20:00|8718.7|8710.7|8716.5|8708.5|8718.7|8710.7|8716.5|8708.5|0
1739150700000|2025-02-10 01:25:00|8716.2|8708.2|8716.5|8708.5|8716.5|8708.5|8716|8708|0
1739151000000|2025-02-10 01:30:00|8716.2|8708.2|8718|8710|8718|8710|8716.2|8708.2|0
1739151300000|2025-02-10 01:35:00|8718.2|8710.2|8717.5|8709.5|8719.2|8711.2|8717.2|8709.2|0
1739151600000|2025-02-10 01:40:00|8717.2|8709.2|8718.2|8710.2|8720.7|8712.7|8716|8708|0
1739151900000|2025-02-10 01:45:00|8718|8710|8715.2|8707.2|8719.2|8711.2|8715.2|8707.2|0
1739152200000|2025-02-10 01:50:00|8715.5|8707.5|8714.5|8706.5|8716.2|8708.2|8714|8706|0
1739152500000|2025-02-10 01:55:00|8714.7|8706.7|8716.5|8708.5|8717|8709|8714.5|8706.5|0
1739152800000|2025-02-10 02:00:00|8716|8708|8717.2|8709.2|8717.7|8709.7|8715|8707|0
1739153100000|2025-02-10 02:05:00|8717|8709|8715|8707|8718|8710|8714.7|8706.7|0
1739153400000|2025-02-10 02:10:00|8714.7|8706.7|8715|8707|8715.2|8707.2|8714|8706|0
1739153700000|2025-02-10 02:15:00|8714.7|8706.7|8712.7|8704.7|8715|8707|8712.7|8704.7|0
1739154000000|2025-02-10 02:20:00|8713|8705|8712.7|8704.7|8713.5|8705.5|8711.7|8703.7|0
1739154300000|2025-02-10 02:25:00|8713.5|8705.5|8712|8704|8715|8707|8711.7|8703.7|0
1739154600000|2025-02-10 02:30:00|8712.5|8704.5|8713.7|8705.7|8713.7|8705.7|8711.5|8703.5|0
1739154900000|2025-02-10 02:35:00|8714|8706|8712|8704|8714.2|8706.2|8711|8703|0
1739155200000|2025-02-10 02:40:00|8712.2|8704.2|8712.2|8704.2|8713.2|8705.2|8711.2|8703.2|0
1739155500000|2025-02-10 02:45:00|8713.2|8705.2|8712.5|8704.5|8713.5|8705.5|8712.2|8704.2|0
1739155800000|2025-02-10 02:50:00|8713|8705|8713|8705|8714|8706|8712.5|8704.5|0
1739156100000|2025-02-10 02:55:00|8713.2|8705.2|8714|8706|8714.2|8706.2|8713|8705|0
1739156400000|2025-02-10 03:00:00|8714.2|8706.2|8714|8706|8715.5|8707.5|8713.2|8705.2|0
1739156700000|2025-02-10 03:05:00|8714.2|8706.2|8713|8705|8714.7|8706.7|8713|8705|0
1739157000000|2025-02-10 03:10:00|8714|8706|8712|8704|8714|8706|8711.5|8703.5|0
1739157300000|2025-02-10 03:15:00|8712.2|8704.2|8712.7|8704.7|8712.7|8704.7|8712.2|8704.2|0
1739157600000|2025-02-10 03:20:00|8712.5|8704.5|8713.7|8705.7|8713.7|8705.7|8711.5|8703.5|0
1739157900000|2025-02-10 03:25:00|8713.5|8705.5|8712.5|8704.5|8713.5|8705.5|8711.2|8703.2|0
1739158200000|2025-02-10 03:30:00|8712.2|8704.2|8712.5|8704.5|8712.7|8704.7|8712|8704|0
1739158500000|2025-02-10 03:35:00|8712|8704|8712.2|8704.2|8712.7|8704.7|8712|8704|0
1739158800000|2025-02-10 03:40:00|8712|8704|8712.2|8704.2|8712.2|8704.2|8711.7|8703.7|0
1739159100000|2025-02-10 03:45:00|8712|8704|8713.7|8705.7|8714|8706|8711.7|8703.7|0
1739159400000|2025-02-10 03:50:00|8713.5|8705.5|8712.2|8704.2|8713.5|8705.5|8712|8704|0
1739159700000|2025-02-10 03:55:00|8712.5|8704.5|8713.2|8705.2|8713.5|8705.5|8712.2|8704.2|0
1739160000000|2025-02-10 04:00:00|8713|8705|8711.7|8703.7|8713.2|8705.2|8711.7|8703.7|0
1739160300000|2025-02-10 04:05:00|8712.2|8704.2|8712.2|8704.2|8712.5|8704.5|8711.7|8703.7|0
1739160600000|2025-02-10 04:10:00|8712|8704|8712.2|8704.2|8712.2|8704.2|8711.7|8703.7|0
1739160900000|2025-02-10 04:15:00|8712.5|8704.5|8713|8705|8713.2|8705.2|8712.5|8704.5|0
1739161200000|2025-02-10 04:20:00|8712.7|8704.7|8714|8706|8714|8706|8712.2|8704.2|0
1739161500000|2025-02-10 04:25:00|8713.7|8705.7|8713.5|8705.5|8713.7|8705.7|8713|8705|0
1739161800000|2025-02-10 04:30:00|8713.2|8705.2|8713|8705|8713.5|8705.5|8713|8705|0
1739162100000|2025-02-10 04:35:00|8712.7|8704.7|8713.2|8705.2|8713.7|8705.7|8712.7|8704.7|0
1739162400000|2025-02-10 04:40:00|8713|8705|8712.5|8704.5|8713|8705|8712.5|8704.5|0
1739162700000|2025-02-10 04:45:00|8713|8705|8712.7|8704.7|8713|8705|8712.5|8704.5|0
1739163000000|2025-02-10 04:50:00|8712.5|8704.5|8712.2|8704.2|8712.5|8704.5|8712.2|8704.2|0
1739163300000|2025-02-10 04:55:00|8712|8704|8712.5|8704.5|8713|8705|8712|8704|0
1739163600000|2025-02-10 05:00:00|8713|8705|8711.2|8703.2|8713|8705|8711|8703|0
1739163900000|2025-02-10 05:05:00|8711.5|8703.5|8713|8705|8713.2|8705.2|8711.2|8703.2|0
1739164200000|2025-02-10 05:10:00|8713.2|8705.2|8713.5|8705.5|8714.2|8706.2|8712.5|8704.5|0
1739164500000|2025-02-10 05:15:00|8713.2|8705.2|8714|8706|8714.2|8706.2|8713|8705|0
1739164800000|2025-02-10 05:20:00|8713.7|8705.7|8715.7|8707.7|8716|8708|8713.5|8705.5|0
1739165100000|2025-02-10 05:25:00|8716.2|8708.2|8714.2|8706.2|8716.2|8708.2|8714.2|8706.2|0
1739165400000|2025-02-10 05:30:00|8714.7|8706.7|8714.7|8706.7|8715.2|8707.2|8713.5|8705.5|0
1739165700000|2025-02-10 05:35:00|8714.5|8706.5|8711.7|8703.7|8714.5|8706.5|8711.5|8703.5|0
1739166000000|2025-02-10 05:40:00|8712|8704|8711.5|8703.5|8712.5|8704.5|8711.5|8703.5|0
1739166300000|2025-02-10 05:45:00|8711.7|8703.7|8710.5|8702.5|8712.5|8704.5|8710.5|8702.5|0
1739166600000|2025-02-10 05:50:00|8711|8703|8710.7|8702.7|8711.2|8703.2|8710.2|8702.2|0
1739166900000|2025-02-10 05:55:00|8710.5|8702.5|8712.2|8704.2|8712.2|8704.2|8710.2|8702.2|0
1739167200000|2025-02-10 06:00:00|8712|8704|8712.2|8704.2|8713|8705|8711.2|8703.2|0
1739167500000|2025-02-10 06:05:00|8712|8704|8713.5|8705.5|8713.5|8705.5|8710.7|8702.7|0
1739167800000|2025-02-10 06:10:00|8713.7|8705.7|8713.2|8705.2|8713.7|8705.7|8713|8705|0
1739168100000|2025-02-10 06:15:00|8714.2|8706.2|8714.7|8706.7|8715|8707|8714.2|8706.2|0
1739168400000|2025-02-10 06:20:00|8715.2|8707.2|8716.2|8708.2|8716.2|8708.2|8715.2|8707.2|0
1739168700000|2025-02-10 06:25:00|8716|8708|8715.2|8707.2|8716.7|8708.7|8713.7|8705.7|0
1739169000000|2025-02-10 06:30:00|8714|8706|8711|8703|8714.5|8706.5|8710.7|8702.7|0
1739169300000|2025-02-10 06:35:00|8711.2|8703.2|8711|8703|8713.5|8705.5|8710.7|8702.7|0
1739169600000|2025-02-10 06:40:00|8711.2|8703.2|8710.7|8702.7|8712.5|8704.5|8710.5|8702.5|0
1739169900000|2025-02-10 06:45:00|8710.2|8702.2|8710.5|8702.5|8711.5|8703.5|8710.2|8702.2|0
1739170200000|2025-02-10 06:50:00|8710.7|8702.7|8712.2|8704.2|8712.2|8704.2|8710.5|8702.5|0
1739170500000|2025-02-10 06:55:00|8712|8704|8713.5|8705.5|8713.7|8705.7|8712|8704|0
1739170800000|2025-02-10 07:00:00|8713.7|8705.7|8711|8703|8714|8706|8710.2|8702.2|0
1739171100000|2025-02-10 07:05:00|8711.5|8703.5|8711|8703|8712.5|8704.5|8709.7|8701.7|0
1739171400000|2025-02-10 07:10:00|8710.5|8702.5|8707|8699|8710.5|8702.5|8706.7|8698.7|0
1739171700000|2025-02-10 07:15:00|8706.7|8698.7|8707.7|8699.7|8707.7|8699.7|8706.5|8698.5|0
1739172000000|2025-02-10 07:20:00|8707.5|8699.5|8707.7|8699.7|8709.7|8701.7|8706|8698|0
1739172300000|2025-02-10 07:25:00|8707.5|8699.5|8712|8704|8712.5|8704.5|8706.5|8698.5|0
1739172600000|2025-02-10 07:30:00|8711.5|8703.5|8711.5|8703.5|8712.2|8704.2|8710|8702|0
1739172900000|2025-02-10 07:35:00|8712|8704|8707.7|8699.7|8712|8704|8707.5|8699.5|0
1739173200000|2025-02-10 07:40:00|8708|8700|8709.2|8701.2|8709.5|8701.5|8708|8700|0
1739173500000|2025-02-10 07:45:00|8709|8701|8713.7|8705.7|8714.5|8706.5|8708.5|8700.5|0
1739173800000|2025-02-10 07:50:00|8713.5|8705.5|8714.2|8706.2|8714.5|8706.5|8713|8705|0
1739174100000|2025-02-10 07:55:00|8713.7|8705.7|8715.7|8707.7|8719|8711|8713.5|8705.5|0
1739174400000|2025-02-10 08:00:00|8718.5|8710.5|8722.2|8714.2|8725|8717|8716|8708|0
1739174700000|2025-02-10 08:05:00|8722|8714|8725.7|8717.7|8726.5|8718.5|8719.7|8711.7|0
1739175000000|2025-02-10 08:10:00|8726|8718|8730.5|8722.5|8732|8724|8726|8718|0
1739175300000|2025-02-10 08:15:00|8731.2|8723.2|8738.2|8730.2|8738.5|8730.5|8731|8723|0
1739175600000|2025-02-10 08:20:00|8738|8730|8740|8732|8740.7|8732.7|8735|8727|0
1739175900000|2025-02-10 08:25:00|8739.5|8731.5|8743.7|8735.7|8743.7|8735.7|8736|8728|0
1739176200000|2025-02-10 08:30:00|8743.2|8735.2|8733.5|8725.5|8744|8736|8733.5|8725.5|0
1739176500000|2025-02-10 08:35:00|8733.7|8725.7|8740|8732|8740.2|8732.2|8732|8724|0
1739176800000|2025-02-10 08:40:00|8739.5|8731.5|8744.2|8736.2|8746.5|8738.5|8739|8731|0
1739177100000|2025-02-10 08:45:00|8744|8736|8745.7|8737.7|8746|8738|8741.2|8733.2|0
1739177400000|2025-02-10 08:50:00|8745.5|8737.5|8744.5|8736.5|8745.5|8737.5|8741.5|8733.5|0
1739177700000|2025-02-10 08:55:00|8744.2|8736.2|8743.7|8735.7|8746.7|8738.7|8742.7|8734.7|0
1739178000000|2025-02-10 09:00:00|8744|8736|8750|8742|8751|8743|8742.7|8734.7|0
1739178300000|2025-02-10 09:05:00|8749.7|8741.7|8745.5|8737.5|8750.5|8742.5|8745|8737|0
1739178600000|2025-02-10 09:10:00|8745.7|8737.7|8743.2|8735.2|8746.5|8738.5|8740|8732|0
1739178900000|2025-02-10 09:15:00|8743.5|8735.5|8741.7|8733.7|8743.5|8735.5|8741|8733|0
1739179200000|2025-02-10 09:20:00|8742|8734|8740.5|8732.5|8743.5|8735.5|8739|8731|0
1739179500000|2025-02-10 09:25:00|8740|8732|8740|8732|8742|8734|8738|8730|0
1739179800000|2025-02-10 09:30:00|8740.5|8732.5|8740.2|8732.2|8742.5|8734.5|8739.5|8731.5|0
1739180100000|2025-02-10 09:35:00|8740|8732|8736|8728|8740|8732|8734|8726|0
1739180400000|2025-02-10 09:40:00|8735.7|8727.7|8733|8725|8736|8728|8732.2|8724.2|0
1739180700000|2025-02-10 09:45:00|8733.2|8725.2|8733.2|8725.2|8734.2|8726.2|8728.5|8720.5|0
1739181000000|2025-02-10 09:50:00|8732.7|8724.7|8737|8729|8738|8730|8731.5|8723.5|0
1739181300000|2025-02-10 09:55:00|8736.5|8728.5|8741|8733|8741.2|8733.2|8735|8727|0
1739181600000|2025-02-10 10:00:00|8740.7|8732.7|8740.5|8732.5|8744|8736|8740.5|8732.5|0
1739181900000|2025-02-10 10:05:00|8740.7|8732.7|8743.2|8735.2|8745.2|8737.2|8740|8732|0
1739182200000|2025-02-10 10:10:00|8743.5|8735.5|8742.2|8734.2|8744.5|8736.5|8740.5|8732.5|0
1739182500000|2025-02-10 10:15:00|8742.5|8734.5|8742.2|8734.2|8745.2|8737.2|8742.2|8734.2|0
1739182800000|2025-02-10 10:20:00|8742|8734|8739.2|8731.2|8743.5|8735.5|8738.7|8730.7|0
1739183100000|2025-02-10 10:25:00|8738.7|8730.7|8740|8732|8741.2|8733.2|8738.2|8730.2|0
1739183400000|2025-02-10 10:30:00|8739.7|8731.7|8744.7|8736.7|8745.2|8737.2|8739.7|8731.7|0
1739183700000|2025-02-10 10:35:00|8745.2|8737.2|8748.2|8740.2|8749.5|8741.5|8745|8737|0
1739184000000|2025-02-10 10:40:00|8748|8740|8749.5|8741.5|8749.7|8741.7|8746|8738|0
1739184300000|2025-02-10 10:45:00|8749.7|8741.7|8751.5|8743.5|8751.5|8743.5|8748|8740|0
1739184600000|2025-02-10 10:50:00|8751.2|8743.2|8755|8747|8755|8747|8751.2|8743.2|0
1739184900000|2025-02-10 10:55:00|8755.5|8747.5|8753.7|8745.7|8755.5|8747.5|8753|8745|0
1739185200000|2025-02-10 11:00:00|8753.5|8745.5|8752|8744|8755.2|8747.2|8751.5|8743.5|0
1739185500000|2025-02-10 11:05:00|8751.7|8743.7|8751.7|8743.7|8753.7|8745.7|8750.5|8742.5|0
1739185800000|2025-02-10 11:10:00|8751.5|8743.5|8749.7|8741.7|8751.5|8743.5|8749|8741|0
1739186100000|2025-02-10 11:15:00|8749.5|8741.5|8750.7|8742.7|8752.5|8744.5|8748.5|8740.5|0
1739186400000|2025-02-10 11:20:00|8750.5|8742.5|8751.7|8743.7|8753.5|8745.5|8750.5|8742.5|0
1739186700000|2025-02-10 11:25:00|8751.5|8743.5|8756.5|8748.5|8756.5|8748.5|8751|8743|0
1739187000000|2025-02-10 11:30:00|8756.7|8748.7|8756.7|8748.7|8758.7|8750.7|8755.5|8747.5|0
1739187300000|2025-02-10 11:35:00|8756.5|8748.5|8756.7|8748.7|8757|8749|8754|8746|0
1739187600000|2025-02-10 11:40:00|8757|8749|8755.7|8747.7|8757|8749|8754.2|8746.2|0
1739187900000|2025-02-10 11:45:00|8755.5|8747.5|8755.5|8747.5|8756.7|8748.7|8754.5|8746.5|0
1739188200000|2025-02-10 11:50:00|8755|8747|8758.5|8750.5|8758.5|8750.5|8755|8747|0
1739188500000|2025-02-10 11:55:00|8758.7|8750.7|8757.5|8749.5|8760|8752|8757.2|8749.2|0
1739188800000|2025-02-10 12:00:00|8757.7|8749.7|8756|8748|8758.2|8750.2|8754.2|8746.2|0
1739189100000|2025-02-10 12:05:00|8756.2|8748.2|8754|8746|8758|8750|8753.5|8745.5|0
1739189400000|2025-02-10 12:10:00|8754.2|8746.2|8753.5|8745.5|8756.7|8748.7|8753.5|8745.5|0
1739189700000|2025-02-10 12:15:00|8754|8746|8755|8747|8756.2|8748.2|8753|8745|0
1739190000000|2025-02-10 12:20:00|8755.2|8747.2|8756.7|8748.7|8758|8750|8755.2|8747.2|0
1739190300000|2025-02-10 12:25:00|8756.5|8748.5|8755.5|8747.5|8756.5|8748.5|8754|8746|0
1739190600000|2025-02-10 12:30:00|8755.7|8747.7|8755.5|8747.5|8758.2|8750.2|8755.5|8747.5|0
1739190900000|2025-02-10 12:35:00|8755.2|8747.2|8759.2|8751.2|8759.2|8751.2|8755.2|8747.2|0
1739191200000|2025-02-10 12:40:00|8759|8751|8760|8752|8760|8752|8758|8750|0
1739191500000|2025-02-10 12:45:00|8760.2|8752.2|8761|8753|8761|8753|8757.2|8749.2|0
1739191800000|2025-02-10 12:50:00|8760.5|8752.5|8760.2|8752.2|8760.5|8752.5|8758.5|8750.5|0
1739192100000|2025-02-10 12:55:00|8760.5|8752.5|8760|8752|8760.7|8752.7|8759|8751|0
1739192400000|2025-02-10 13:00:00|8760.2|8752.2|8764.2|8756.2|8764.5|8756.5|8759.5|8751.5|0
1739192700000|2025-02-10 13:05:00|8764|8756|8763.2|8755.2|8764.7|8756.7|8763|8755|0
1739193000000|2025-02-10 13:10:00|8763.5|8755.5|8766.5|8758.5|8767.2|8759.2|8763|8755|0
1739193300000|2025-02-10 13:15:00|8766.7|8758.7|8764.2|8756.2|8767|8759|8763.5|8755.5|0
1739193600000|2025-02-10 13:20:00|8764.5|8756.5|8768.5|8760.5|8768.5|8760.5|8764|8756|0
1739193900000|2025-02-10 13:25:00|8769|8761|8772.5|8764.5|8774.7|8766.7|8769|8761|0
1739194200000|2025-02-10 13:30:00|8772.7|8764.7|8775|8767|8775.5|8767.5|8770.2|8762.2|0
1739194500000|2025-02-10 13:35:00|8774.5|8766.5|8773.5|8765.5|8774.5|8766.5|8770.5|8762.5|0
1739194800000|2025-02-10 13:40:00|8773.2|8765.2|8775.5|8767.5|8776|8768|8773|8765|0
1739195100000|2025-02-10 13:45:00|8775|8767|8775.2|8767.2|8776|8768|8773.2|8765.2|0
1739195400000|2025-02-10 13:50:00|8775|8767|8772.5|8764.5|8776.5|8768.5|8772.5|8764.5|0
1739195700000|2025-02-10 13:55:00|8772.2|8764.2|8772|8764|8774.5|8766.5|8771.5|8763.5|0
1739196000000|2025-02-10 14:00:00|8772.2|8764.2|8770.7|8762.7|8772.7|8764.7|8769.5|8761.5|0
1739196300000|2025-02-10 14:05:00|8770.5|8762.5|8774|8766|8775|8767|8770.5|8762.5|0
1739196600000|2025-02-10 14:10:00|8774.5|8766.5|8773.7|8765.7|8775|8767|8772|8764|0
1739196900000|2025-02-10 14:15:00|8774|8766|8773.2|8765.2|8776.2|8768.2|8773|8765|0
1739197200000|2025-02-10 14:20:00|8773|8765|8774|8766|8776.5|8768.5|8772.2|8764.2|0
1739197500000|2025-02-10 14:25:00|8773.2|8765.2|8774.2|8766.2|8776|8768|8772|8764|0
1739197800000|2025-02-10 14:30:00|8774.5|8766.5|8781.5|8773.5|8783.5|8775.5|8773.5|8765.5|0
1739198100000|2025-02-10 14:35:00|8782|8774|8780.5|8772.5|8782|8774|8774.7|8766.7|0
1739198400000|2025-02-10 14:40:00|8780.7|8772.7|8776|8768|8780.7|8772.7|8772.5|8764.5|0
1739198700000|2025-02-10 14:45:00|8776.5|8768.5|8782.2|8774.2|8782.5|8774.5|8773.5|8765.5|0
1739199000000|2025-02-10 14:50:00|8782.5|8774.5|8779.5|8771.5|8785|8777|8779.2|8771.2|0
1739199300000|2025-02-10 14:55:00|8779.7|8771.7|8778.5|8770.5|8783.5|8775.5|8778|8770|0
1739199600000|2025-02-10 15:00:00|8780|8772|8784|8776|8784|8776|8779|8771|0
1739199900000|2025-02-10 15:05:00|8784.2|8776.2|8782.2|8774.2|8785.5|8777.5|8781.5|8773.5|0
1739200200000|2025-02-10 15:10:00|8782|8774|8781.5|8773.5|8785.2|8777.2|8781|8773|0
1739200500000|2025-02-10 15:15:00|8781|8773|8785|8777|8785.5|8777.5|8780.5|8772.5|0
1739200800000|2025-02-10 15:20:00|8784.7|8776.7|8783.7|8775.7|8785.5|8777.5|8781.5|8773.5|0
1739201100000|2025-02-10 15:25:00|8783.5|8775.5|8787.5|8779.5|8788.5|8780.5|8783.5|8775.5|0
1739201400000|2025-02-10 15:30:00|8788|8780|8782.2|8774.2|8788.5|8780.5|8781.5|8773.5|0
1739201700000|2025-02-10 15:35:00|8782.5|8774.5|8787.5|8779.5|8788.2|8780.2|8781.7|8773.7|0
1739202000000|2025-02-10 15:40:00|8788|8780|8785.5|8777.5|8788.2|8780.2|8784|8776|0
1739202300000|2025-02-10 15:45:00|8785.7|8777.7|8788.5|8780.5|8788.5|8780.5|8784.2|8776.2|0
1739202600000|2025-02-10 15:50:00|8789|8781|8790|8782|8792.2|8784.2|8788.5|8780.5|0
1739202900000|2025-02-10 15:55:00|8789.7|8781.7|8786.5|8778.5|8789.7|8781.7|8785|8777|0
1739203200000|2025-02-10 16:00:00|8786.7|8778.7|8784|8776|8787.5|8779.5|8783.5|8775.5|0
1739203500000|2025-02-10 16:05:00|8783.5|8775.5|8784.2|8776.2|8785|8777|8781.5|8773.5|0
1739203800000|2025-02-10 16:10:00|8784.7|8776.7|8780.5|8772.5|8786|8778|8780|8772|0
1739204100000|2025-02-10 16:15:00|8780.2|8772.2|8777|8769|8781|8773|8776|8768|0
1739204400000|2025-02-10 16:20:00|8777.5|8769.5|8781.2|8773.2|8782.5|8774.5|8776.5|8768.5|0
1739204700000|2025-02-10 16:25:00|8781.5|8773.5|8783.5|8775.5|8783.5|8775.5|8780|8772|0
1739205000000|2025-02-10 16:30:00|8784|8776|8774.5|8766.5|8784|8776|8772.2|8764.2|0
1739205300000|2025-02-10 16:35:00|8775|8767|8770.5|8762.5|8776|8768|8770|8762|0
1739205600000|2025-02-10 16:40:00|8770.7|8762.7|8773.2|8765.2|8774|8766|8770.5|8762.5|0
1739205900000|2025-02-10 16:45:00|8773.5|8765.5|8776|8768|8776.5|8768.5|8773.2|8765.2|0
1739206200000|2025-02-10 16:50:00|8775.7|8767.7|8779|8771|8780.5|8772.5|8775.5|8767.5|0
1739206500000|2025-02-10 16:55:00|8778.5|8770.5|8776.7|8768.7|8779.5|8771.5|8775.2|8767.2|0
1739206800000|2025-02-10 17:00:00|8776.5|8768.5|8775|8767|8777|8769|8774.2|8766.2|0
1739207100000|2025-02-10 17:05:00|8774.5|8766.5|8772.7|8764.7|8775|8767|8772|8764|0
1739207400000|2025-02-10 17:10:00|8772.5|8764.5|8769.7|8761.7|8772.5|8764.5|8768|8760|0
1739207700000|2025-02-10 17:15:00|8769.5|8761.5|8769.7|8761.7|8770.7|8762.7|8767|8759|0
1739208000000|2025-02-10 17:20:00|8769.5|8761.5|8768.5|8760.5|8770.2|8762.2|8767|8759|0
1739208300000|2025-02-10 17:25:00|8768.7|8760.7|8770.5|8762.5|8770.5|8762.5|8767.7|8759.7|0
1739208600000|2025-02-10 17:30:00|8770.7|8762.7|8768.5|8760.5|8771|8763|8768.5|8760.5|0
1739208900000|2025-02-10 17:35:00|8768.7|8760.7|8772.7|8764.7|8773|8765|8768.7|8760.7|0
1739209200000|2025-02-10 17:40:00|8772.5|8764.5|8773.7|8765.7|8774.2|8766.2|8771|8763|0
1739209500000|2025-02-10 17:45:00|8774|8766|8774.7|8766.7|8776.2|8768.2|8773.5|8765.5|0
1739209800000|2025-02-10 17:50:00|8774.5|8766.5|8777.5|8769.5|8777.5|8769.5|8773.2|8765.2|0
1739210100000|2025-02-10 17:55:00|8777.7|8769.7|8776.7|8768.7|8778|8770|8775.7|8767.7|0
1739210400000|2025-02-10 18:00:00|8777|8769|8780.5|8772.5|8781.7|8773.7|8776.7|8768.7|0
1739210700000|2025-02-10 18:05:00|8780|8772|8779|8771|8781.5|8773.5|8778.5|8770.5|0
1739211000000|2025-02-10 18:10:00|8778.5|8770.5|8780.7|8772.7|8781.2|8773.2|8778|8770|0
1739211300000|2025-02-10 18:15:00|8780.5|8772.5|8780|8772|8781.5|8773.5|8779|8771|0
1739211600000|2025-02-10 18:20:00|8780.2|8772.2|8779.5|8771.5|8781.5|8773.5|8778.7|8770.7|0
1739211900000|2025-02-10 18:25:00|8780|8772|8777.5|8769.5|8782|8774|8777|8769|0
1739212200000|2025-02-10 18:30:00|8777|8769|8777.5|8769.5|8778|8770|8776.5|8768.5|0
1739212500000|2025-02-10 18:35:00|8777.2|8769.2|8778.5|8770.5|8779|8771|8777|8769|0
1739212800000|2025-02-10 18:40:00|8778.7|8770.7|8781.2|8773.2|8781.7|8773.7|8778.5|8770.5|0
1739213100000|2025-02-10 18:45:00|8781.5|8773.5|8780|8772|8781.5|8773.5|8779.5|8771.5|0
1739213400000|2025-02-10 18:50:00|8780.2|8772.2|8782|8774|8782|8774|8779|8771|0
1739213700000|2025-02-10 18:55:00|8781.7|8773.7|8782|8774|8783|8775|8781.7|8773.7|0
1739214000000|2025-02-10 19:00:00|8781.7|8773.7|8781.7|8773.7|8782.5|8774.5|8780.5|8772.5|0
1739214300000|2025-02-10 19:05:00|8781.5|8773.5|8782|8774|8782.5|8774.5|8780.5|8772.5|0
1739214600000|2025-02-10 19:10:00|8781.7|8773.7|8783|8775|8783.7|8775.7|8781.7|8773.7|0
1739214900000|2025-02-10 19:15:00|8783.5|8775.5|8782.7|8774.7|8784|8776|8782|8774|0
1739215200000|2025-02-10 19:20:00|8783|8775|8783.5|8775.5|8784.2|8776.2|8782.7|8774.7|0
1739215500000|2025-02-10 19:25:00|8783|8775|8782.5|8774.5|8783|8775|8781|8773|0
1739215800000|2025-02-10 19:30:00|8782.7|8774.7|8784|8776|8784.5|8776.5|8782|8774|0
1739216100000|2025-02-10 19:35:00|8783.5|8775.5|8782.2|8774.2|8784.5|8776.5|8782|8774|0
1739216400000|2025-02-10 19:40:00|8782|8774|8780|8772|8782.5|8774.5|8779|8771|0
1739216700000|2025-02-10 19:45:00|8779.7|8771.7|8780.5|8772.5|8780.5|8772.5|8778|8770|0
1739217000000|2025-02-10 19:50:00|8780|8772|8782.5|8774.5|8783|8775|8779.5|8771.5|0
1739217300000|2025-02-10 19:55:00|8782|8774|8781.2|8773.2|8783|8775|8780.5|8772.5|0
1739217600000|2025-02-10 20:00:00|8781|8773|8781.5|8773.5|8782.5|8774.5|8780|8772|0
1739217900000|2025-02-10 20:05:00|8781.2|8773.2|8782|8774|8783|8775|8781.2|8773.2|0
1739218200000|2025-02-10 20:10:00|8782.2|8774.2|8783.5|8775.5|8783.7|8775.7|8781.5|8773.5|0
1739218500000|2025-02-10 20:15:00|8783.2|8775.2|8784.2|8776.2|8784.5|8776.5|8782.2|8774.2|0
1739218800000|2025-02-10 20:20:00|8784|8776|8784.5|8776.5|8785.5|8777.5|8782.5|8774.5|0
1739219100000|2025-02-10 20:25:00|8785|8777|8783.5|8775.5|8785.2|8777.2|8783|8775|0
1739219400000|2025-02-10 20:30:00|8783|8775|8783|8775|8784.2|8776.2|8782.5|8774.5|0
1739219700000|2025-02-10 20:35:00|8782.5|8774.5|8782.7|8774.7|8783|8775|8781|8773|0
1739220000000|2025-02-10 20:40:00|8783.2|8775.2|8785.7|8777.7|8786|8778|8782.7|8774.7|0
1739220300000|2025-02-10 20:45:00|8786|8778|8786.5|8778.5|8786.5|8778.5|8785|8777|0
1739220600000|2025-02-10 20:50:00|8786.7|8778.7|8783.7|8775.7|8788|8780|8781.7|8773.7|0
1739220900000|2025-02-10 20:55:00|8784.2|8776.2|8787.2|8779.2|8787.7|8779.7|8784.2|8776.2|0
1739221200000|2025-02-10 21:00:00|8787|8779|8784.1|8776.1|8787|8779|8783.2|8775.2|0
1739221500000|2025-02-10 21:05:00|8784.3|8776.3|8783|8775|8784.3|8776.3|8782.7|8774.7|0
1739221800000|2025-02-10 21:10:00|8783.1|8775.1|8782.4|8774.4|8783.2|8775.2|8781.7|8773.7|0
1739222100000|2025-02-10 21:15:00|8782.5|8774.5|8783.1|8775.1|8783.1|8775.1|8781.9|8773.9|0
1739222400000|2025-02-10 21:20:00|8783.2|8775.2|8783.9|8775.9|8784.7|8776.7|8783|8775|0
1739222700000|2025-02-10 21:25:00|8783.8|8775.8|8784.5|8776.5|8784.5|8776.5|8783.5|8775.5|0
1739223000000|2025-02-10 21:30:00|8784.6|8776.6|8784.6|8776.6|8784.8|8776.8|8784.1|8776.1|0
1739223300000|2025-02-10 21:35:00|8784.8|8776.8|8785.3|8777.3|8785.3|8777.3|8784.4|8776.4|0
1739223600000|2025-02-10 21:40:00|8785.2|8777.2|8785.8|8777.8|8785.8|8777.8|8785.1|8777.1|0
1739223900000|2025-02-10 21:45:00|8785.7|8777.7|8786.1|8778.1|8786.1|8778.1|8785.2|8777.2|0
1739224200000|2025-02-10 21:50:00|8786.2|8778.2|8786|8778|8786.3|8778.3|8785.7|8777.7|0
1739224500000|2025-02-10 21:55:00|8785.9|8777.9|8786|8778|8786|8778|8785.5|8777.5|0
1739225100000|2025-02-10 22:05:00|8786.1|8778.1|8786|8778|8786.1|8778.1|8786|8778|0
1739225400000|2025-02-10 22:10:00|8786.1|8778.1|8786.5|8778.5|8786.5|8778.5|8786.1|8778.1|0
1739225700000|2025-02-10 22:15:00|8786.4|8778.4|8787.8|8779.8|8787.8|8779.8|8786.4|8778.4|0
1739226000000|2025-02-10 22:20:00|8787.7|8779.7|8787.8|8779.8|8787.8|8779.8|8787.6|8779.6|0
1739226300000|2025-02-10 22:25:00|8788|8780|8788.4|8780.4|8788.4|8780.4|8788|8780|0
1739226600000|2025-02-10 22:30:00|8788.3|8780.3|8788|8780|8788.4|8780.4|8788|8780|0
1739226900000|2025-02-10 22:35:00|8788.1|8780.1|8788.2|8780.2|8788.2|8780.2|8788.1|8780.1|0
1739227200000|2025-02-10 22:40:00|8788.1|8780.1|8787.6|8779.6|8788.1|8780.1|8787.2|8779.2|0
1739227500000|2025-02-10 22:45:00|8787.4|8779.4|8786.9|8778.9|8787.4|8779.4|8786.1|8778.1|0
1739227800000|2025-02-10 22:50:00|8787|8779|8786.8|8778.8|8787.1|8779.1|8786.8|8778.8|0
1739228100000|2025-02-10 22:55:00|8786.9|8778.9|8786.8|8778.8|8787.3|8779.3|8786.7|8778.7|0
1739228400000|2025-02-10 23:00:00|8785.4|8777.4|8782.2|8774.2|8785.4|8777.4|8782.1|8774.1|0
1739228700000|2025-02-10 23:05:00|8782.1|8774.1|8781.2|8773.2|8782.7|8774.7|8779.9|8771.9|0
1739229000000|2025-02-10 23:10:00|8781.1|8773.1|8779.7|8771.7|8781.6|8773.6|8778.1|8770.1|0
1739229300000|2025-02-10 23:15:00|8779.8|8771.8|8777.9|8769.9|8780.2|8772.2|8777.7|8769.7|0
1739229600000|2025-02-10 23:20:00|8778|8770|8780.8|8772.8|8781.7|8773.7|8777.7|8769.7|0
1739229900000|2025-02-10 23:25:00|8780.5|8772.5|8779.6|8771.6|8780.5|8772.5|8777.1|8769.1|0
1739230200000|2025-02-10 23:30:00|8779.7|8771.7|8780.5|8772.5|8780.9|8772.9|8779.6|8771.6|0
1739230500000|2025-02-10 23:35:00|8780.9|8772.9|8781.9|8773.9|8782.2|8774.2|8780.5|8772.5|0
1739230800000|2025-02-10 23:40:00|8781.7|8773.7|8780.4|8772.4|8781.7|8773.7|8780|8772|0
1739231100000|2025-02-10 23:45:00|8780.5|8772.5|8780.6|8772.6|8781.5|8773.5|8780.2|8772.2|0
1739231400000|2025-02-10 23:50:00|8780.4|8772.4|8781.7|8773.7|8781.7|8773.7|8780.2|8772.2|0
1739231700000|2025-02-10 23:55:00|8781.6|8773.6|8781.8|8773.8|8782.3|8774.3|8781.5|8773.5|0
1739232000000|2025-02-11 00:00:00|8782|8774|8780.8|8772.8|8782|8774|8780.6|8772.6|0
1739232300000|2025-02-11 00:05:00|8780.7|8772.7|8779.9|8771.9|8781.4|8773.4|8779.7|8771.7|0
1739232600000|2025-02-11 00:10:00|8780|8772|8779.2|8771.2|8780.8|8772.8|8779.2|8771.2|0
1739232900000|2025-02-11 00:15:00|8779.3|8771.3|8783.3|8775.3|8783.4|8775.4|8779.3|8771.3|0
1739233200000|2025-02-11 00:20:00|8783.7|8775.7|8784.5|8776.5|8784.6|8776.6|8783.6|8775.6|0
1739233500000|2025-02-11 00:25:00|8784.6|8776.6|8788.6|8780.6|8789.1|8781.1|8784.6|8776.6|0
1739233800000|2025-02-11 00:30:00|8788.7|8780.7|8789.7|8781.7|8789.7|8781.7|8788.6|8780.6|0
1739234100000|2025-02-11 00:35:00|8789.8|8781.8|8789.9|8781.9|8790.1|8782.1|8789.4|8781.4|0
1739234400000|2025-02-11 00:40:00|8790.1|8782.1|8790|8782|8790.1|8782.1|8789.9|8781.9|0
1739234700000|2025-02-11 00:45:00|8789.9|8781.9|8789.9|8781.9|8789.9|8781.9|8789.5|8781.5|0
1739235000000|2025-02-11 00:50:00|8790|8782|8786|8778|8790.4|8782.4|8785.5|8777.5|0
1739235300000|2025-02-11 00:55:00|8785.9|8777.9|8783|8775|8785.9|8777.9|8783|8775|0
1739235600000|2025-02-11 01:00:00|8782.7|8774.7|8787.1|8779.1|8787.6|8779.6|8782.6|8774.6|0
1739235900000|2025-02-11 01:05:00|8786.1|8778.1|8784.1|8776.1|8786.1|8778.1|8784.1|8776.1|0
1739236200000|2025-02-11 01:10:00|8783.8|8775.8|8784.8|8776.8|8786.1|8778.1|8783.8|8775.8|0
1739236500000|2025-02-11 01:15:00|8784.6|8776.6|8786.1|8778.1|8786.3|8778.3|8784.6|8776.6|0
1739236800000|2025-02-11 01:20:00|8785.8|8777.8|8784.8|8776.8|8786.3|8778.3|8784.3|8776.3|0
1739237100000|2025-02-11 01:25:00|8784.3|8776.3|8782.3|8774.3|8784.3|8776.3|8781.8|8773.8|0
1739237400000|2025-02-11 01:30:00|8782.1|8774.1|8781.6|8773.6|8783.3|8775.3|8781.6|8773.6|0
1739237700000|2025-02-11 01:35:00|8782.1|8774.1|8782.3|8774.3|8782.3|8774.3|8781.3|8773.3|0
1739238000000|2025-02-11 01:40:00|8782.1|8774.1|8780.6|8772.6|8782.3|8774.3|8780.6|8772.6|0
1739238300000|2025-02-11 01:45:00|8780.8|8772.8|8780.3|8772.3|8781.1|8773.1|8780.1|8772.1|0
1739238600000|2025-02-11 01:50:00|8780.8|8772.8|8782.1|8774.1|8782.1|8774.1|8780.1|8772.1|0
1739238900000|2025-02-11 01:55:00|8781.8|8773.8|8783.6|8775.6|8783.6|8775.6|8781.8|8773.8|0
1739239200000|2025-02-11 02:00:00|8783.3|8775.3|8784.3|8776.3|8784.3|8776.3|8782.3|8774.3|0
1739239500000|2025-02-11 02:05:00|8784.1|8776.1|8783.6|8775.6|8785.1|8777.1|8783.1|8775.1|0
1739239800000|2025-02-11 02:10:00|8784.1|8776.1|8782.6|8774.6|8784.3|8776.3|8781.8|8773.8|0
1739240100000|2025-02-11 02:15:00|8782.3|8774.3|8782.3|8774.3|8783.8|8775.8|8780.6|8772.6|0
1739240400000|2025-02-11 02:20:00|8782.1|8774.1|8779.1|8771.1|8782.3|8774.3|8779.1|8771.1|0
1739240700000|2025-02-11 02:25:00|8779.3|8771.3|8778.6|8770.6|8779.8|8771.8|8778.3|8770.3|0
1739241000000|2025-02-11 02:30:00|8778.8|8770.8|8776.6|8768.6|8779.1|8771.1|8776.1|8768.1|0
1739241300000|2025-02-11 02:35:00|8776.8|8768.8|8776.6|8768.6|8777.3|8769.3|8776.1|8768.1|0
1739241600000|2025-02-11 02:40:00|8776.1|8768.1|8776.1|8768.1|8776.6|8768.6|8775.1|8767.1|0
1739241900000|2025-02-11 02:45:00|8775.8|8767.8|8776.1|8768.1|8776.6|8768.6|8774.3|8766.3|0
1739242200000|2025-02-11 02:50:00|8776.3|8768.3|8775.8|8767.8|8777.3|8769.3|8775.6|8767.6|0
1739242500000|2025-02-11 02:55:00|8775.6|8767.6|8775.3|8767.3|8775.6|8767.6|8774.6|8766.6|0
1739242800000|2025-02-11 03:00:00|8775.1|8767.1|8775.6|8767.6|8775.8|8767.8|8774.8|8766.8|0
1739243100000|2025-02-11 03:05:00|8775.8|8767.8|8775.8|8767.8|8777.3|8769.3|8775.6|8767.6|0
1739243400000|2025-02-11 03:10:00|8775.6|8767.6|8775.6|8767.6|8775.6|8767.6|8774.6|8766.6|0
1739243700000|2025-02-11 03:15:00|8775.8|8767.8|8775.3|8767.3|8776.1|8768.1|8774.8|8766.8|0
1739244000000|2025-02-11 03:20:00|8774.8|8766.8|8776.8|8768.8|8777.3|8769.3|8774.8|8766.8|0
1739244300000|2025-02-11 03:25:00|8776.3|8768.3|8779.1|8771.1|8779.1|8771.1|8776.3|8768.3|0
1739244600000|2025-02-11 03:30:00|8778.8|8770.8|8780.1|8772.1|8781.1|8773.1|8778.8|8770.8|0
1739244900000|2025-02-11 03:35:00|8780.3|8772.3|8780.8|8772.8|8781.1|8773.1|8780.3|8772.3|0
1739245200000|2025-02-11 03:40:00|8780.6|8772.6|8778.1|8770.1|8780.6|8772.6|8777.1|8769.1|0
1739245500000|2025-02-11 03:45:00|8778.6|8770.6|8780.6|8772.6|8780.6|8772.6|8778.6|8770.6|0
1739245800000|2025-02-11 03:50:00|8780.8|8772.8|8780.3|8772.3|8781.3|8773.3|8780.3|8772.3|0
1739246100000|2025-02-11 03:55:00|8780.1|8772.1|8780.8|8772.8|8781.3|8773.3|8780.1|8772.1|0
1739246400000|2025-02-11 04:00:00|8781.1|8773.1|8780.8|8772.8|8781.1|8773.1|8780.1|8772.1|0
1739246700000|2025-02-11 04:05:00|8780.6|8772.6|8780.8|8772.8|8781.1|8773.1|8780.1|8772.1|0
1739247000000|2025-02-11 04:10:00|8781.1|8773.1|8780.8|8772.8|8781.1|8773.1|8780.1|8772.1|0
1739247300000|2025-02-11 04:15:00|8781.1|8773.1|8781.3|8773.3|8781.6|8773.6|8780.6|8772.6|0
1739247600000|2025-02-11 04:20:00|8780.8|8772.8|8779.8|8771.8|8781.3|8773.3|8779.8|8771.8|0
1739247900000|2025-02-11 04:25:00|8779.3|8771.3|8779.8|8771.8|8780.1|8772.1|8778.8|8770.8|0
1739248200000|2025-02-11 04:30:00|8779.6|8771.6|8780.6|8772.6|8781.1|8773.1|8779.6|8771.6|0
1739248500000|2025-02-11 04:35:00|8781.1|8773.1|8780.6|8772.6|8781.1|8773.1|8780.1|8772.1|0
1739248800000|2025-02-11 04:40:00|8780.8|8772.8|8779.3|8771.3|8780.8|8772.8|8779.3|8771.3|0
1739249100000|2025-02-11 04:45:00|8779.6|8771.6|8779.3|8771.3|8779.8|8771.8|8778.8|8770.8|0
1739249400000|2025-02-11 04:50:00|8779.6|8771.6|8780.3|8772.3|8780.3|8772.3|8779.3|8771.3|0
1739249700000|2025-02-11 04:55:00|8779.6|8771.6|8779.6|8771.6|8780.1|8772.1|8779.1|8771.1|0
1739250000000|2025-02-11 05:00:00|8780.1|8772.1|8780.8|8772.8|8781.1|8773.1|8779.6|8771.6|0
1739250300000|2025-02-11 05:05:00|8781.3|8773.3|8780.1|8772.1|8782.1|8774.1|8780.1|8772.1|0
1739250600000|2025-02-11 05:10:00|8780.6|8772.6|8779.6|8771.6|8780.8|8772.8|8778.8|8770.8|0
1739250900000|2025-02-11 05:15:00|8779.3|8771.3|8779.6|8771.6|8779.8|8771.8|8778.8|8770.8|0
1739251200000|2025-02-11 05:20:00|8779.3|8771.3|8778.8|8770.8|8779.6|8771.6|8777.8|8769.8|0
1739251500000|2025-02-11 05:25:00|8779.1|8771.1|8778.6|8770.6|8779.3|8771.3|8778.6|8770.6|0
1739251800000|2025-02-11 05:30:00|8779.1|8771.1|8780.3|8772.3|8780.3|8772.3|8779.1|8771.1|0
1739252100000|2025-02-11 05:35:00|8780.1|8772.1|8780.6|8772.6|8780.6|8772.6|8778.8|8770.8|0
1739252400000|2025-02-11 05:40:00|8780.3|8772.3|8780.8|8772.8|8781.1|8773.1|8780.1|8772.1|0
1739252700000|2025-02-11 05:45:00|8780.6|8772.6|8781.3|8773.3|8781.6|8773.6|8780.3|8772.3|0
1739253000000|2025-02-11 05:50:00|8781.6|8773.6|8780.3|8772.3|8781.8|8773.8|8780.3|8772.3|0
1739253300000|2025-02-11 05:55:00|8780.6|8772.6|8780.8|8772.8|8781.1|8773.1|8780.1|8772.1|0
1739253600000|2025-02-11 06:00:00|8780.6|8772.6|8780.3|8772.3|8782.1|8774.1|8780.1|8772.1|0
1739253900000|2025-02-11 06:05:00|8780.6|8772.6|8778.6|8770.6|8781.1|8773.1|8778.3|8770.3|0
1739254200000|2025-02-11 06:10:00|8778.3|8770.3|8778.1|8770.1|8778.6|8770.6|8777.3|8769.3|0
1739254500000|2025-02-11 06:15:00|8777.8|8769.8|8776.1|8768.1|8777.8|8769.8|8775.1|8767.1|0
1739254800000|2025-02-11 06:20:00|8775.8|8767.8|8777.3|8769.3|8777.3|8769.3|8775.1|8767.1|0
1739255100000|2025-02-11 06:25:00|8777.6|8769.6|8777.8|8769.8|8778.8|8770.8|8777.6|8769.6|0
1739255400000|2025-02-11 06:30:00|8777.6|8769.6|8775.8|8767.8|8777.6|8769.6|8775.6|8767.6|0
1739255700000|2025-02-11 06:35:00|8775.6|8767.6|8774.6|8766.6|8776.1|8768.1|8774.1|8766.1|0
1739256000000|2025-02-11 06:40:00|8774.1|8766.1|8773.8|8765.8|8774.8|8766.8|8773.1|8765.1|0
1739256300000|2025-02-11 06:45:00|8773.1|8765.1|8773.3|8765.3|8773.8|8765.8|8772.6|8764.6|0
1739256600000|2025-02-11 06:50:00|8773.1|8765.1|8772.3|8764.3|8773.6|8765.6|8772.1|8764.1|0
1739256900000|2025-02-11 06:55:00|8772.6|8764.6|8773.6|8765.6|8773.6|8765.6|8772.1|8764.1|0
1739257200000|2025-02-11 07:00:00|8774.6|8766.6|8775.1|8767.1|8776.1|8768.1|8772.6|8764.6|0
1739257500000|2025-02-11 07:05:00|8774.6|8766.6|8773.3|8765.3|8776.1|8768.1|8773.3|8765.3|0
1739257800000|2025-02-11 07:10:00|8773.6|8765.6|8779.1|8771.1|8779.1|8771.1|8773.3|8765.3|0
1739258100000|2025-02-11 07:15:00|8778.8|8770.8|8778.1|8770.1|8779.1|8771.1|8777.1|8769.1|0
1739258400000|2025-02-11 07:20:00|8778.3|8770.3|8777.8|8769.8|8779.1|8771.1|8776.3|8768.3|0
1739258700000|2025-02-11 07:25:00|8778.1|8770.1|8778.8|8770.8|8779.6|8771.6|8777.8|8769.8|0
1739259000000|2025-02-11 07:30:00|8779.1|8771.1|8777.1|8769.1|8779.6|8771.6|8775.3|8767.3|0
1739259300000|2025-02-11 07:35:00|8777.3|8769.3|8776.8|8768.8|8777.6|8769.6|8775.1|8767.1|0
1739259600000|2025-02-11 07:40:00|8777.3|8769.3|8777.3|8769.3|8779.1|8771.1|8777.1|8769.1|0
1739259900000|2025-02-11 07:45:00|8778.3|8770.3|8780.8|8772.8|8781.1|8773.1|8777.8|8769.8|0
1739260200000|2025-02-11 07:50:00|8781.1|8773.1|8780.8|8772.8|8782.1|8774.1|8779.6|8771.6|0
1739260500000|2025-02-11 07:55:00|8781.1|8773.1|8781.3|8773.3|8782.6|8774.6|8778.6|8770.6|0
1739260800000|2025-02-11 08:00:00|8782.6|8774.6|8790.1|8782.1|8791.1|8783.1|8782.6|8774.6|0
1739261100000|2025-02-11 08:05:00|8790.8|8782.8|8794.1|8786.1|8795.1|8787.1|8787.6|8779.6|0
1739261400000|2025-02-11 08:10:00|8793.8|8785.8|8794.6|8786.6|8795.1|8787.1|8790.3|8782.3|0
1739261700000|2025-02-11 08:15:00|8793.8|8785.8|8796.8|8788.8|8796.8|8788.8|8792.1|8784.1|0
1739262000000|2025-02-11 08:20:00|8796.3|8788.3|8792.8|8784.8|8796.3|8788.3|8789.6|8781.6|0
1739262300000|2025-02-11 08:25:00|8792.6|8784.6|8784.6|8776.6|8793.3|8785.3|8783.1|8775.1|0
1739262600000|2025-02-11 08:30:00|8784.8|8776.8|8781.8|8773.8|8785.3|8777.3|8780.1|8772.1|0
1739262900000|2025-02-11 08:35:00|8782.1|8774.1|8785.1|8777.1|8785.8|8777.8|8782.1|8774.1|0
1739263200000|2025-02-11 08:40:00|8785.3|8777.3|8787.3|8779.3|8787.6|8779.6|8785.1|8777.1|0
1739263500000|2025-02-11 08:45:00|8787.6|8779.6|8780.1|8772.1|8788.3|8780.3|8779.6|8771.6|0
1739263800000|2025-02-11 08:50:00|8779.8|8771.8|8776.3|8768.3|8781.6|8773.6|8776.3|8768.3|0
1739264100000|2025-02-11 08:55:00|8776.6|8768.6|8776.3|8768.3|8780.1|8772.1|8775.1|8767.1|0
1739264400000|2025-02-11 09:00:00|8776.6|8768.6|8773.1|8765.1|8778.6|8770.6|8773.1|8765.1|0
1739264700000|2025-02-11 09:05:00|8773.6|8765.6|8773.1|8765.1|8775.6|8767.6|8771.3|8763.3|0
1739265000000|2025-02-11 09:10:00|8773.3|8765.3|8771.1|8763.1|8776.1|8768.1|8770.6|8762.6|0
1739265300000|2025-02-11 09:15:00|8771.6|8763.6|8769.8|8761.8|8773.6|8765.6|8769.3|8761.3|0
1739265600000|2025-02-11 09:20:00|8770.1|8762.1|8771.1|8763.1|8771.8|8763.8|8768.1|8760.1|0
1739265900000|2025-02-11 09:25:00|8770.8|8762.8|8771.3|8763.3|8771.3|8763.3|8768.6|8760.6|0
1739266200000|2025-02-11 09:30:00|8771.6|8763.6|8770.6|8762.6|8772.6|8764.6|8769.1|8761.1|0
1739266500000|2025-02-11 09:35:00|8770.3|8762.3|8771.3|8763.3|8773.6|8765.6|8770.3|8762.3|0
1739266800000|2025-02-11 09:40:00|8770.8|8762.8|8769.3|8761.3|8771.1|8763.1|8768.1|8760.1|0
1739267100000|2025-02-11 09:45:00|8769.1|8761.1|8769.3|8761.3|8770.1|8762.1|8768.1|8760.1|0
1739267400000|2025-02-11 09:50:00|8769.1|8761.1|8770.6|8762.6|8770.6|8762.6|8768.1|8760.1|0
1739267700000|2025-02-11 09:55:00|8770.1|8762.1|8770.3|8762.3|8773.3|8765.3|8768.8|8760.8|0
1739268000000|2025-02-11 10:00:00|8770.6|8762.6|8771.6|8763.6|8772.6|8764.6|8769.8|8761.8|0
1739268300000|2025-02-11 10:05:00|8771.3|8763.3|8770.1|8762.1|8773.1|8765.1|8770.1|8762.1|0
1739268600000|2025-02-11 10:10:00|8770.3|8762.3|8770.3|8762.3|8772.6|8764.6|8770.1|8762.1|0
1739268900000|2025-02-11 10:15:00|8770.1|8762.1|8772.1|8764.1|8773.1|8765.1|8769.8|8761.8|0
1739269200000|2025-02-11 10:20:00|8771.8|8763.8|8771.8|8763.8|8772.8|8764.8|8768.6|8760.6|0
1739269500000|2025-02-11 10:25:00|8771.6|8763.6|8772.1|8764.1|8772.6|8764.6|8769.6|8761.6|0
1739269800000|2025-02-11 10:30:00|8771.6|8763.6|8772.6|8764.6|8774.3|8766.3|8770.8|8762.8|0
1739270100000|2025-02-11 10:35:00|8772.3|8764.3|8770.6|8762.6|8773.3|8765.3|8770.3|8762.3|0
1739270400000|2025-02-11 10:40:00|8770.1|8762.1|8773.1|8765.1|8773.1|8765.1|8770.1|8762.1|0
1739270700000|2025-02-11 10:45:00|8772.8|8764.8|8769.6|8761.6|8773.1|8765.1|8769.6|8761.6|0
1739271000000|2025-02-11 10:50:00|8768.8|8760.8|8764.6|8756.6|8769.1|8761.1|8764.6|8756.6|0
1739271300000|2025-02-11 10:55:00|8764.1|8756.1|8766.3|8758.3|8767.3|8759.3|8764.1|8756.1|0
1739271600000|2025-02-11 11:00:00|8765.8|8757.8|8764.6|8756.6|8767.6|8759.6|8764.1|8756.1|0
1739271900000|2025-02-11 11:05:00|8764.1|8756.1|8765.6|8757.6|8765.6|8757.6|8763.8|8755.8|0
1739272200000|2025-02-11 11:10:00|8766.1|8758.1|8768.8|8760.8|8768.8|8760.8|8765.6|8757.6|0
1739272500000|2025-02-11 11:15:00|8768.6|8760.6|8768.1|8760.1|8768.6|8760.6|8765.8|8757.8|0
1739272800000|2025-02-11 11:20:00|8768.3|8760.3|8772.6|8764.6|8772.6|8764.6|8767.8|8759.8|0
1739273100000|2025-02-11 11:25:00|8772.3|8764.3|8773.8|8765.8|8774.6|8766.6|8772.1|8764.1|0
1739273400000|2025-02-11 11:30:00|8774.1|8766.1|8776.1|8768.1|8776.3|8768.3|8773.8|8765.8|0
1739273700000|2025-02-11 11:35:00|8775.3|8767.3|8775.6|8767.6|8777.8|8769.8|8775.3|8767.3|0
1739274000000|2025-02-11 11:40:00|8775.1|8767.1|8774.3|8766.3|8776.3|8768.3|8773.1|8765.1|0
1739274300000|2025-02-11 11:45:00|8774.1|8766.1|8776.3|8768.3|8776.6|8768.6|8772.8|8764.8|0
1739274600000|2025-02-11 11:50:00|8775.8|8767.8|8776.1|8768.1|8777.3|8769.3|8774.8|8766.8|0
1739274900000|2025-02-11 11:55:00|8776.6|8768.6|8779.8|8771.8|8780.6|8772.6|8776.1|8768.1|0
1739275200000|2025-02-11 12:00:00|8780.6|8772.6|8778.3|8770.3|8780.6|8772.6|8774.8|8766.8|0
1739275500000|2025-02-11 12:05:00|8778.1|8770.1|8775.8|8767.8|8778.6|8770.6|8775.1|8767.1|0
1739275800000|2025-02-11 12:10:00|8775.3|8767.3|8772.8|8764.8|8777.8|8769.8|8772.8|8764.8|0
1739276100000|2025-02-11 12:15:00|8773.1|8765.1|8771.3|8763.3|8773.3|8765.3|8770.6|8762.6|0
1739276400000|2025-02-11 12:20:00|8771.1|8763.1|8768.3|8760.3|8772.1|8764.1|8768.3|8760.3|0
1739276700000|2025-02-11 12:25:00|8768.6|8760.6|8768.8|8760.8|8769.6|8761.6|8765.3|8757.3|0
1739277000000|2025-02-11 12:30:00|8768.6|8760.6|8771.3|8763.3|8771.3|8763.3|8768.1|8760.1|0
1739277300000|2025-02-11 12:35:00|8771.1|8763.1|8773.8|8765.8|8775.3|8767.3|8770.6|8762.6|0
1739277600000|2025-02-11 12:40:00|8774.1|8766.1|8779.3|8771.3|8779.8|8771.8|8773.1|8765.1|0
1739277900000|2025-02-11 12:45:00|8779.6|8771.6|8778.1|8770.1|8780.1|8772.1|8778.1|8770.1|0
1739278200000|2025-02-11 12:50:00|8778.3|8770.3|8776.8|8768.8|8780.8|8772.8|8775.3|8767.3|0
1739278500000|2025-02-11 12:55:00|8776.3|8768.3|8778.3|8770.3|8778.3|8770.3|8773.8|8765.8|0
1739278800000|2025-02-11 13:00:00|8778.6|8770.6|8772.3|8764.3|8778.8|8770.8|8771.6|8763.6|0
1739279100000|2025-02-11 13:05:00|8772.1|8764.1|8769.3|8761.3|8772.1|8764.1|8767.3|8759.3|0
1739279400000|2025-02-11 13:10:00|8769.1|8761.1|8771.8|8763.8|8772.1|8764.1|8767.6|8759.6|0
1739279700000|2025-02-11 13:15:00|8771.6|8763.6|8771.3|8763.3|8773.6|8765.6|8770.6|8762.6|0
1739280000000|2025-02-11 13:20:00|8772.3|8764.3|8772.3|8764.3|8773.3|8765.3|8770.6|8762.6|0
1739280300000|2025-02-11 13:25:00|8772.6|8764.6|8773.1|8765.1|8773.8|8765.8|8771.1|8763.1|0
1739280600000|2025-02-11 13:30:00|8773.3|8765.3|8773.1|8765.1|8774.1|8766.1|8771.8|8763.8|0
1739280900000|2025-02-11 13:35:00|8772.8|8764.8|8773.1|8765.1|8774.1|8766.1|8771.8|8763.8|0
1739281200000|2025-02-11 13:40:00|8773.3|8765.3|8771.8|8763.8|8773.3|8765.3|8768.8|8760.8|0
1739281500000|2025-02-11 13:45:00|8771.6|8763.6|8768.1|8760.1|8771.6|8763.6|8766.8|8758.8|0
1739281800000|2025-02-11 13:50:00|8767.8|8759.8|8764.6|8756.6|8768.6|8760.6|8764.1|8756.1|0
1739282100000|2025-02-11 13:55:00|8764.3|8756.3|8761.6|8753.6|8764.6|8756.6|8761.6|8753.6|0
1739282400000|2025-02-11 14:00:00|8762.1|8754.1|8765.6|8757.6|8767.6|8759.6|8761.8|8753.8|0
1739282700000|2025-02-11 14:05:00|8766.1|8758.1|8764.6|8756.6|8766.6|8758.6|8762.3|8754.3|0
1739283000000|2025-02-11 14:10:00|8764.1|8756.1|8764.6|8756.6|8766.1|8758.1|8762.8|8754.8|0
1739283300000|2025-02-11 14:15:00|8765.3|8757.3|8763.8|8755.8|8765.3|8757.3|8761.6|8753.6|0
1739283600000|2025-02-11 14:20:00|8763.6|8755.6|8761.6|8753.6|8764.6|8756.6|8761.1|8753.1|0
1739283900000|2025-02-11 14:25:00|8761.1|8753.1|8765.8|8757.8|8767.6|8759.6|8760.6|8752.6|0
1739284200000|2025-02-11 14:30:00|8765.6|8757.6|8760.1|8752.1|8765.6|8757.6|8756.6|8748.6|0
1739284500000|2025-02-11 14:35:00|8759.6|8751.6|8757.3|8749.3|8761.6|8753.6|8756.1|8748.1|0
1739284800000|2025-02-11 14:40:00|8757.1|8749.1|8757.3|8749.3|8758.6|8750.6|8754.6|8746.6|0
1739285100000|2025-02-11 14:45:00|8757.1|8749.1|8763.1|8755.1|8763.8|8755.8|8756.8|8748.8|0
1739285400000|2025-02-11 14:50:00|8762.8|8754.8|8763.3|8755.3|8765.6|8757.6|8761.1|8753.1|0
1739285700000|2025-02-11 14:55:00|8763.6|8755.6|8767.6|8759.6|8767.6|8759.6|8761.3|8753.3|0
1739286000000|2025-02-11 15:00:00|8768.6|8760.6|8762.3|8754.3|8769.1|8761.1|8762.3|8754.3|0
1739286300000|2025-02-11 15:05:00|8762.1|8754.1|8763.1|8755.1|8763.8|8755.8|8759.6|8751.6|0
1739286600000|2025-02-11 15:10:00|8762.1|8754.1|8764.6|8756.6|8765.1|8757.1|8760.6|8752.6|0
1739286900000|2025-02-11 15:15:00|8764.8|8756.8|8767.1|8759.1|8768.6|8760.6|8764.6|8756.6|0
1739287200000|2025-02-11 15:20:00|8767.8|8759.8|8767.8|8759.8|8770.1|8762.1|8765.1|8757.1|0
1739287500000|2025-02-11 15:25:00|8768.3|8760.3|8770.8|8762.8|8772.1|8764.1|8767.8|8759.8|0
1739287800000|2025-02-11 15:30:00|8771.1|8763.1|8772.8|8764.8|8775.1|8767.1|8771.1|8763.1|0
1739288100000|2025-02-11 15:35:00|8773.1|8765.1|8776.6|8768.6|8776.6|8768.6|8769.8|8761.8|0
1739288400000|2025-02-11 15:40:00|8776.8|8768.8|8777.8|8769.8|8779.3|8771.3|8776.1|8768.1|0
1739288700000|2025-02-11 15:45:00|8777.6|8769.6|8779.6|8771.6|8779.8|8771.8|8776.8|8768.8|0
1739289000000|2025-02-11 15:50:00|8779.8|8771.8|8784.3|8776.3|8784.3|8776.3|8778.3|8770.3|0
1739289300000|2025-02-11 15:55:00|8784.1|8776.1|8786.8|8778.8|8788.1|8780.1|8783.6|8775.6|0
1739289600000|2025-02-11 16:00:00|8787.3|8779.3|8786.6|8778.6|8788.6|8780.6|8785.6|8777.6|0
1739289900000|2025-02-11 16:05:00|8786.1|8778.1|8787.8|8779.8|8790.1|8782.1|8784.1|8776.1|0
1739290200000|2025-02-11 16:10:00|8787.6|8779.6|8787.3|8779.3|8788.1|8780.1|8785.8|8777.8|0
1739290500000|2025-02-11 16:15:00|8787.1|8779.1|8788.1|8780.1|8789.1|8781.1|8786.8|8778.8|0
1739290800000|2025-02-11 16:20:00|8787.6|8779.6|8786.1|8778.1|8789.1|8781.1|8783.1|8775.1|0
1739291100000|2025-02-11 16:25:00|8786.3|8778.3|8786.6|8778.6|8788.6|8780.6|8785.3|8777.3|0
1739291400000|2025-02-11 16:30:00|8786.8|8778.8|8782.6|8774.6|8787.1|8779.1|8779.8|8771.8|0
1739291700000|2025-02-11 16:35:00|8782.1|8774.1|8782.1|8774.1|8782.8|8774.8|8780.1|8772.1|0
1739292000000|2025-02-11 16:40:00|8782.3|8774.3|8780.6|8772.6|8783.6|8775.6|8779.1|8771.1|0
1739292300000|2025-02-11 16:45:00|8780.8|8772.8|8779.6|8771.6|8781.1|8773.1|8779.3|8771.3|0
1739292600000|2025-02-11 16:50:00|8779.3|8771.3|8778.1|8770.1|8779.6|8771.6|8777.1|8769.1|0
1739292900000|2025-02-11 16:55:00|8777.8|8769.8|8776.8|8768.8|8778.6|8770.6|8775.1|8767.1|0
1739293200000|2025-02-11 17:00:00|8777.1|8769.1|8777.6|8769.6|8778.6|8770.6|8774.8|8766.8|0
1739293500000|2025-02-11 17:05:00|8777.3|8769.3|8775.3|8767.3|8777.6|8769.6|8774.1|8766.1|0
1739293800000|2025-02-11 17:10:00|8775.1|8767.1|8773.8|8765.8|8775.6|8767.6|8773.6|8765.6|0
1739294100000|2025-02-11 17:15:00|8773.6|8765.6|8777.1|8769.1|8777.6|8769.6|8773.6|8765.6|0
1739294400000|2025-02-11 17:20:00|8777.3|8769.3|8779.6|8771.6|8780.1|8772.1|8776.8|8768.8|0
1739294700000|2025-02-11 17:25:00|8779.3|8771.3|8779.6|8771.6|8780.3|8772.3|8778.3|8770.3|0
1739295000000|2025-02-11 17:30:00|8779.8|8771.8|8781.1|8773.1|8781.6|8773.6|8779.3|8771.3|0
1739295300000|2025-02-11 17:35:00|8780.6|8772.6|8780.1|8772.1|8781.6|8773.6|8779.1|8771.1|0
1739295600000|2025-02-11 17:40:00|8779.8|8771.8|8781.6|8773.6|8782.1|8774.1|8779.8|8771.8|0
1739295900000|2025-02-11 17:45:00|8781.3|8773.3|8781.6|8773.6|8783.1|8775.1|8781.1|8773.1|0
1739296200000|2025-02-11 17:50:00|8781.1|8773.1|8780.6|8772.6|8781.3|8773.3|8778.6|8770.6|0
1739296500000|2025-02-11 17:55:00|8780.3|8772.3|8779.3|8771.3|8780.6|8772.6|8778.8|8770.8|0
1739296800000|2025-02-11 18:00:00|8779.6|8771.6|8777.8|8769.8|8779.6|8771.6|8777.6|8769.6|0
1739297100000|2025-02-11 18:05:00|8777.6|8769.6|8778.8|8770.8|8780.1|8772.1|8777.1|8769.1|0
1739297400000|2025-02-11 18:10:00|8779.1|8771.1|8780.6|8772.6|8780.6|8772.6|8777.3|8769.3|0
1739297700000|2025-02-11 18:15:00|8780.3|8772.3|8782.8|8774.8|8783.1|8775.1|8780.1|8772.1|0
1739298000000|2025-02-11 18:20:00|8782.6|8774.6|8782.1|8774.1|8783.1|8775.1|8781.1|8773.1|0
1739298300000|2025-02-11 18:25:00|8781.8|8773.8|8781.1|8773.1|8782.6|8774.6|8781.1|8773.1|0
1739298600000|2025-02-11 18:30:00|8780.6|8772.6|8783.6|8775.6|8784.1|8776.1|8780.6|8772.6|0
1739298900000|2025-02-11 18:35:00|8783.3|8775.3|8785.3|8777.3|8787.1|8779.1|8782.6|8774.6|0
1739299200000|2025-02-11 18:40:00|8785.1|8777.1|8786.8|8778.8|8786.8|8778.8|8784.8|8776.8|0
1739299500000|2025-02-11 18:45:00|8787.1|8779.1|8785.1|8777.1|8788.1|8780.1|8785.1|8777.1|0
1739299800000|2025-02-11 18:50:00|8784.8|8776.8|8782.6|8774.6|8785.1|8777.1|8782.6|8774.6|0
1739300100000|2025-02-11 18:55:00|8782.3|8774.3|8784.8|8776.8|8785.6|8777.6|8781.3|8773.3|0
1739300400000|2025-02-11 19:00:00|8784.6|8776.6|8786.1|8778.1|8786.3|8778.3|8784.3|8776.3|0
1739300700000|2025-02-11 19:05:00|8785.6|8777.6|8785.6|8777.6|8786.6|8778.6|8784.3|8776.3|0
1739301000000|2025-02-11 19:10:00|8785.8|8777.8|8785.6|8777.6|8786.6|8778.6|8784.1|8776.1|0
1739301300000|2025-02-11 19:15:00|8785.8|8777.8|8785.1|8777.1|8786.1|8778.1|8784.1|8776.1|0
1739301600000|2025-02-11 19:20:00|8785.3|8777.3|8785.6|8777.6|8788.1|8780.1|8785.1|8777.1|0
1739301900000|2025-02-11 19:25:00|8785.8|8777.8|8785.3|8777.3|8786.3|8778.3|8784.1|8776.1|0
1739302200000|2025-02-11 19:30:00|8785.1|8777.1|8787.1|8779.1|8787.1|8779.1|8784.8|8776.8|0
1739302500000|2025-02-11 19:35:00|8787.3|8779.3|8787.8|8779.8|8790.1|8782.1|8787.3|8779.3|0
1739302800000|2025-02-11 19:40:00|8787.6|8779.6|8789.6|8781.6|8791.3|8783.3|8787.6|8779.6|0
1739303100000|2025-02-11 19:45:00|8789.1|8781.1|8788.3|8780.3|8791.8|8783.8|8788.1|8780.1|0
1739303400000|2025-02-11 19:50:00|8788.6|8780.6|8791.8|8783.8|8792.1|8784.1|8788.3|8780.3|0
1739303700000|2025-02-11 19:55:00|8792.1|8784.1|8791.1|8783.1|8793.1|8785.1|8791.1|8783.1|0
1739304000000|2025-02-11 20:00:00|8791.3|8783.3|8792.1|8784.1|8792.8|8784.8|8791.1|8783.1|0
1739304300000|2025-02-11 20:05:00|8791.8|8783.8|8791.1|8783.1|8792.3|8784.3|8789.6|8781.6|0
1739304600000|2025-02-11 20:10:00|8791.3|8783.3|8792.6|8784.6|8792.6|8784.6|8790.6|8782.6|0
1739304900000|2025-02-11 20:15:00|8792.3|8784.3|8792.6|8784.6|8792.6|8784.6|8789.6|8781.6|0
1739305200000|2025-02-11 20:20:00|8792.3|8784.3|8791.1|8783.1|8792.6|8784.6|8790.6|8782.6|0
1739305500000|2025-02-11 20:25:00|8790.6|8782.6|8788.6|8780.6|8790.6|8782.6|8788.6|8780.6|0
1739305800000|2025-02-11 20:30:00|8788.3|8780.3|8791.3|8783.3|8793.1|8785.1|8788.3|8780.3|0
1739306100000|2025-02-11 20:35:00|8791.1|8783.1|8789.3|8781.3|8793.1|8785.1|8789.3|8781.3|0
1739306400000|2025-02-11 20:40:00|8789.1|8781.1|8789.6|8781.6|8790.6|8782.6|8788.3|8780.3|0
1739306700000|2025-02-11 20:45:00|8790.1|8782.1|8787.6|8779.6|8791.1|8783.1|8787.6|8779.6|0
1739307000000|2025-02-11 20:50:00|8788.6|8780.6|8783.1|8775.1|8789.3|8781.3|8782.3|8774.3|0
1739307300000|2025-02-11 20:55:00|8783.6|8775.6|8784.5|8776.5|8786.3|8778.3|8782.8|8774.8|0
1739307600000|2025-02-11 21:00:00|8784.7|8776.7|8785.2|8777.2|8786.7|8778.7|8784.6|8776.6|0
1739307900000|2025-02-11 21:05:00|8785|8777|8785.2|8777.2|8785.6|8777.6|8783|8775|0
1739308200000|2025-02-11 21:10:00|8785.4|8777.4|8785.1|8777.1|8785.6|8777.6|8784.5|8776.5|0
1739308500000|2025-02-11 21:15:00|8785|8777|8784.4|8776.4|8785.7|8777.7|8784.4|8776.4|0
1739308800000|2025-02-11 21:20:00|8784.5|8776.5|8783.7|8775.7|8784.8|8776.8|8783.7|8775.7|0
1739309100000|2025-02-11 21:25:00|8783.6|8775.6|8783.7|8775.7|8784.1|8776.1|8783.6|8775.6|0
1739309400000|2025-02-11 21:30:00|8783.7|8775.7|8783.5|8775.5|8784.1|8776.1|8783.5|8775.5|0
1739309700000|2025-02-11 21:35:00|8783.4|8775.4|8783.3|8775.3|8783.9|8775.9|8783.1|8775.1|0
1739310000000|2025-02-11 21:40:00|8783.2|8775.2|8783.1|8775.1|8783.5|8775.5|8782.5|8774.5|0
1739310300000|2025-02-11 21:45:00|8783|8775|8783.5|8775.5|8783.6|8775.6|8782.7|8774.7|0
1739310600000|2025-02-11 21:50:00|8783.4|8775.4|8783.5|8775.5|8783.7|8775.7|8783.1|8775.1|0
1739310900000|2025-02-11 21:55:00|8783.6|8775.6|8783.5|8775.5|8784.1|8776.1|8783.5|8775.5|0
1739311500000|2025-02-11 22:05:00|8783.6|8775.6|8783.5|8775.5|8783.6|8775.6|8783.4|8775.4|0
1739311800000|2025-02-11 22:10:00|8783.4|8775.4|8783.5|8775.5|8783.7|8775.7|8783.3|8775.3|0
1739312100000|2025-02-11 22:15:00|8783.6|8775.6|8784|8776|8784|8776|8783.4|8775.4|0
1739312400000|2025-02-11 22:20:00|8783.9|8775.9|8783.6|8775.6|8783.9|8775.9|8783.6|8775.6|0
1739312700000|2025-02-11 22:25:00|8784.6|8776.6|8784.7|8776.7|8784.7|8776.7|8784.6|8776.6|0
1739313000000|2025-02-11 22:30:00|8784.6|8776.6|8784.6|8776.6|8784.7|8776.7|8784.6|8776.6|0
1739313300000|2025-02-11 22:35:00|8784.5|8776.5|8783.9|8775.9|8784.5|8776.5|8783.9|8775.9|0
1739313600000|2025-02-11 22:40:00|8784|8776|8783.9|8775.9|8784.4|8776.4|8783.9|8775.9|0
1739313900000|2025-02-11 22:45:00|8783.8|8775.8|8783.9|8775.9|8784.4|8776.4|8783.8|8775.8|0
1739314200000|2025-02-11 22:50:00|8784|8776|8784.1|8776.1|8784.1|8776.1|8783.9|8775.9|0
1739314500000|2025-02-11 22:55:00|8784.2|8776.2|8784.2|8776.2|8784.2|8776.2|8783.9|8775.9|0
1739314800000|2025-02-11 23:00:00|8784.6|8776.6|8786.1|8778.1|8788.7|8780.7|8784.6|8776.6|0
1739315100000|2025-02-11 23:05:00|8786.2|8778.2|8783.4|8775.4|8786.2|8778.2|8783.4|8775.4|0
1739315400000|2025-02-11 23:10:00|8783.6|8775.6|8783.8|8775.8|8784|8776|8781.7|8773.7|0
1739315700000|2025-02-11 23:15:00|8783.9|8775.9|8782.1|8774.1|8784|8776|8781.8|8773.8|0
1739316000000|2025-02-11 23:20:00|8782.2|8774.2|8782.7|8774.7|8783.3|8775.3|8782.2|8774.2|0
1739316300000|2025-02-11 23:25:00|8782.6|8774.6|8785.1|8777.1|8785.1|8777.1|8782.3|8774.3|0
1739316600000|2025-02-11 23:30:00|8785.2|8777.2|8787.5|8779.5|8788.1|8780.1|8785.2|8777.2|0
1739316900000|2025-02-11 23:35:00|8787.7|8779.7|8787.2|8779.2|8788.1|8780.1|8787|8779|0
1739317200000|2025-02-11 23:40:00|8787.1|8779.1|8788|8780|8788.5|8780.5|8787|8779|0
1739317500000|2025-02-11 23:45:00|8787.8|8779.8|8788.1|8780.1|8788.4|8780.4|8787.7|8779.7|0
1739317800000|2025-02-11 23:50:00|8788|8780|8788|8780|8788.8|8780.8|8787.3|8779.3|0
1739318100000|2025-02-11 23:55:00|8787.9|8779.9|8787.3|8779.3|8788.2|8780.2|8787.3|8779.3|0
1739318400000|2025-02-12 00:00:00|8787.1|8779.1|8788.2|8780.2|8788.6|8780.6|8786.3|8778.3|0
1739318700000|2025-02-12 00:05:00|8788|8780|8787.4|8779.4|8788.6|8780.6|8787.3|8779.3|0
1739319000000|2025-02-12 00:10:00|8787.5|8779.5|8786|8778|8787.8|8779.8|8785.7|8777.7|0
1739319300000|2025-02-12 00:15:00|8785.9|8777.9|8786|8778|8786.5|8778.5|8784.4|8776.4|0
1739319600000|2025-02-12 00:20:00|8786.6|8778.6|8787.5|8779.5|8787.5|8779.5|8786.6|8778.6|0
1739319900000|2025-02-12 00:25:00|8787.4|8779.4|8788.3|8780.3|8788.4|8780.4|8787.4|8779.4|0
1739320200000|2025-02-12 00:30:00|8789|8781|8788.2|8780.2|8790.6|8782.6|8787.6|8779.6|0
1739320500000|2025-02-12 00:35:00|8788.1|8780.1|8788.2|8780.2|8788.2|8780.2|8787.9|8779.9|0
1739320800000|2025-02-12 00:40:00|8788.9|8780.9|8788.6|8780.6|8789|8781|8788.1|8780.1|0
1739321100000|2025-02-12 00:45:00|8789|8781|8788.7|8780.7|8789.5|8781.5|8788.3|8780.3|0
1739321400000|2025-02-12 00:50:00|8788|8780|8786.8|8778.8|8788|8780|8786.8|8778.8|0
1739321700000|2025-02-12 00:55:00|8786.9|8778.9|8786.8|8778.8|8787.5|8779.5|8786.4|8778.4|0
1739322000000|2025-02-12 01:00:00|8786.4|8778.4|8783.7|8775.7|8787.4|8779.4|8783.3|8775.3|0
1739322300000|2025-02-12 01:05:00|8783.9|8775.9|8785.9|8777.9|8786.4|8778.4|8782.2|8774.2|0
1739322600000|2025-02-12 01:10:00|8786.2|8778.2|8787.2|8779.2|8787.4|8779.4|8785.7|8777.7|0
1739322900000|2025-02-12 01:15:00|8786.7|8778.7|8786.7|8778.7|8788.4|8780.4|8786.7|8778.7|0
1739323200000|2025-02-12 01:20:00|8786.4|8778.4|8784.2|8776.2|8786.4|8778.4|8784.2|8776.2|0
1739323500000|2025-02-12 01:25:00|8784.4|8776.4|8783.2|8775.2|8784.7|8776.7|8782.7|8774.7|0
1739323800000|2025-02-12 01:30:00|8782.9|8774.9|8782.2|8774.2|8782.9|8774.9|8781.9|8773.9|0
1739324100000|2025-02-12 01:35:00|8782.4|8774.4|8784.9|8776.9|8784.9|8776.9|8781.2|8773.2|0
1739324400000|2025-02-12 01:40:00|8784.7|8776.7|8785.7|8777.7|8786.4|8778.4|8782.9|8774.9|0
1739324700000|2025-02-12 01:45:00|8785.4|8777.4|8788.4|8780.4|8789.4|8781.4|8785.2|8777.2|0
1739325000000|2025-02-12 01:50:00|8788.7|8780.7|8788.2|8780.2|8788.7|8780.7|8786.4|8778.4|0
1739325300000|2025-02-12 01:55:00|8787.9|8779.9|8788.4|8780.4|8788.9|8780.9|8787.4|8779.4|0
1739325600000|2025-02-12 02:00:00|8788.9|8780.9|8787.2|8779.2|8789.2|8781.2|8786.9|8778.9|0
1739325900000|2025-02-12 02:05:00|8787.4|8779.4|8788.7|8780.7|8788.7|8780.7|8786.9|8778.9|0
1739326200000|2025-02-12 02:10:00|8788.4|8780.4|8789.4|8781.4|8789.7|8781.7|8787.7|8779.7|0
1739326500000|2025-02-12 02:15:00|8788.9|8780.9|8788.2|8780.2|8789.9|8781.9|8787.7|8779.7|0
1739326800000|2025-02-12 02:20:00|8788.4|8780.4|8789.7|8781.7|8789.7|8781.7|8788.4|8780.4|0
1739327100000|2025-02-12 02:25:00|8789.9|8781.9|8790.9|8782.9|8791.4|8783.4|8789.7|8781.7|0
1739327400000|2025-02-12 02:30:00|8790.7|8782.7|8790.2|8782.2|8790.7|8782.7|8788.9|8780.9|0
1739327700000|2025-02-12 02:35:00|8789.9|8781.9|8790.7|8782.7|8790.7|8782.7|8788.7|8780.7|0
1739328000000|2025-02-12 02:40:00|8790.4|8782.4|8790.9|8782.9|8790.9|8782.9|8790.4|8782.4|0
1739328300000|2025-02-12 02:45:00|8790.7|8782.7|8790.2|8782.2|8791.2|8783.2|8789.9|8781.9|0
1739328600000|2025-02-12 02:50:00|8790.7|8782.7|8790.7|8782.7|8790.9|8782.9|8789.9|8781.9|0
1739328900000|2025-02-12 02:55:00|8790.9|8782.9|8789.9|8781.9|8790.9|8782.9|8789.7|8781.7|0
1739329200000|2025-02-12 03:00:00|8790.7|8782.7|8790.4|8782.4|8790.7|8782.7|8789.9|8781.9|0
1739329500000|2025-02-12 03:05:00|8790.7|8782.7|8790.7|8782.7|8790.7|8782.7|8789.4|8781.4|0
1739329800000|2025-02-12 03:10:00|8790.9|8782.9|8789.2|8781.2|8790.9|8782.9|8788.9|8780.9|0
1739330100000|2025-02-12 03:15:00|8788.7|8780.7|8790.9|8782.9|8790.9|8782.9|8788.7|8780.7|0
1739330400000|2025-02-12 03:20:00|8791.2|8783.2|8791.4|8783.4|8791.4|8783.4|8789.7|8781.7|0
1739330700000|2025-02-12 03:25:00|8791.2|8783.2|8790.4|8782.4|8791.4|8783.4|8790.2|8782.2|0
1739331000000|2025-02-12 03:30:00|8790.2|8782.2|8787.2|8779.2|8790.2|8782.2|8786.9|8778.9|0
1739331300000|2025-02-12 03:35:00|8787.4|8779.4|8787.9|8779.9|8788.2|8780.2|8787.2|8779.2|0
1739331600000|2025-02-12 03:40:00|8787.7|8779.7|8788.4|8780.4|8789.4|8781.4|8787.7|8779.7|0
1739331900000|2025-02-12 03:45:00|8788.2|8780.2|8788.9|8780.9|8790.4|8782.4|8788.2|8780.2|0
1739332200000|2025-02-12 03:50:00|8789.4|8781.4|8788.9|8780.9|8789.7|8781.7|8787.9|8779.9|0
1739332500000|2025-02-12 03:55:00|8788.7|8780.7|8788.2|8780.2|8789.4|8781.4|8788.2|8780.2|0
1739332800000|2025-02-12 04:00:00|8787.7|8779.7|8789.4|8781.4|8789.7|8781.7|8787.2|8779.2|0
1739333100000|2025-02-12 04:05:00|8788.7|8780.7|8790.2|8782.2|8790.4|8782.4|8788.7|8780.7|0
1739333400000|2025-02-12 04:10:00|8789.9|8781.9|8790.4|8782.4|8791.9|8783.9|8789.4|8781.4|0
1739333700000|2025-02-12 04:15:00|8790.7|8782.7|8791.2|8783.2|8791.7|8783.7|8790.2|8782.2|0
1739334000000|2025-02-12 04:20:00|8790.9|8782.9|8791.4|8783.4|8791.7|8783.7|8790.4|8782.4|0
1739334300000|2025-02-12 04:25:00|8791.2|8783.2|8790.7|8782.7|8791.4|8783.4|8789.9|8781.9|0
1739334600000|2025-02-12 04:30:00|8790.9|8782.9|8789.7|8781.7|8791.4|8783.4|8789.4|8781.4|0
1739334900000|2025-02-12 04:35:00|8789.4|8781.4|8790.7|8782.7|8791.2|8783.2|8789.4|8781.4|0
1739335200000|2025-02-12 04:40:00|8790.9|8782.9|8791.2|8783.2|8791.7|8783.7|8790.7|8782.7|0
1739335500000|2025-02-12 04:45:00|8790.7|8782.7|8790.2|8782.2|8791.2|8783.2|8789.7|8781.7|0
1739335800000|2025-02-12 04:50:00|8789.9|8781.9|8789.9|8781.9|8789.9|8781.9|8788.7|8780.7|0
1739336100000|2025-02-12 04:55:00|8790.2|8782.2|8791.7|8783.7|8791.7|8783.7|8789.4|8781.4|0
1739336400000|2025-02-12 05:00:00|8791.9|8783.9|8791.2|8783.2|8792.4|8784.4|8791.2|8783.2|0
1739336700000|2025-02-12 05:05:00|8791.4|8783.4|8790.7|8782.7|8791.7|8783.7|8790.4|8782.4|0
1739337000000|2025-02-12 05:10:00|8790.2|8782.2|8789.7|8781.7|8790.7|8782.7|8789.7|8781.7|0
1739337300000|2025-02-12 05:15:00|8789.2|8781.2|8788.7|8780.7|8789.7|8781.7|8788.7|8780.7|0
1739337600000|2025-02-12 05:20:00|8788.4|8780.4|8788.7|8780.7|8789.2|8781.2|8787.4|8779.4|0
1739337900000|2025-02-12 05:25:00|8788.9|8780.9|8791.4|8783.4|8791.4|8783.4|8788.2|8780.2|0
1739338200000|2025-02-12 05:30:00|8791.7|8783.7|8789.4|8781.4|8791.7|8783.7|8788.4|8780.4|0
1739338500000|2025-02-12 05:35:00|8789.7|8781.7|8790.9|8782.9|8791.4|8783.4|8789.7|8781.7|0
1739338800000|2025-02-12 05:40:00|8790.7|8782.7|8790.4|8782.4|8791.4|8783.4|8790.4|8782.4|0
1739339100000|2025-02-12 05:45:00|8790.7|8782.7|8790.9|8782.9|8790.9|8782.9|8789.4|8781.4|0
1739339400000|2025-02-12 05:50:00|8790.2|8782.2|8789.7|8781.7|8790.2|8782.2|8788.9|8780.9|0
1739339700000|2025-02-12 05:55:00|8789.9|8781.9|8790.4|8782.4|8790.9|8782.9|8789.9|8781.9|0
1739340000000|2025-02-12 06:00:00|8790.2|8782.2|8790.4|8782.4|8790.7|8782.7|8790.2|8782.2|0
1739340300000|2025-02-12 06:05:00|8790.7|8782.7|8789.9|8781.9|8790.7|8782.7|8788.9|8780.9|0
1739340600000|2025-02-12 06:10:00|8789.7|8781.7|8787.9|8779.9|8789.7|8781.7|8787.2|8779.2|0
1739340900000|2025-02-12 06:15:00|8788.2|8780.2|8790.2|8782.2|8790.2|8782.2|8787.4|8779.4|0
1739341200000|2025-02-12 06:20:00|8790.4|8782.4|8790.4|8782.4|8791.7|8783.7|8788.7|8780.7|0
1739341500000|2025-02-12 06:25:00|8790.2|8782.2|8790.2|8782.2|8790.7|8782.7|8788.7|8780.7|0
1739341800000|2025-02-12 06:30:00|8789.4|8781.4|8790.4|8782.4|8790.9|8782.9|8789.4|8781.4|0
1739342100000|2025-02-12 06:35:00|8790.2|8782.2|8790.9|8782.9|8790.9|8782.9|8788.2|8780.2|0
1739342400000|2025-02-12 06:40:00|8790.7|8782.7|8790.9|8782.9|8791.9|8783.9|8790.2|8782.2|0
1739342700000|2025-02-12 06:45:00|8791.7|8783.7|8790.7|8782.7|8791.7|8783.7|8790.7|8782.7|0
1739343000000|2025-02-12 06:50:00|8790.4|8782.4|8790.4|8782.4|8790.9|8782.9|8789.4|8781.4|0
1739343300000|2025-02-12 06:55:00|8789.9|8781.9|8787.2|8779.2|8789.9|8781.9|8786.9|8778.9|0
1739343600000|2025-02-12 07:00:00|8787.7|8779.7|8789.4|8781.4|8789.4|8781.4|8786.9|8778.9|0
1739343900000|2025-02-12 07:05:00|8789.7|8781.7|8790.2|8782.2|8790.2|8782.2|8788.9|8780.9|0
1739344200000|2025-02-12 07:10:00|8789.9|8781.9|8789.7|8781.7|8791.4|8783.4|8787.2|8779.2|0
1739344500000|2025-02-12 07:15:00|8789.4|8781.4|8789.9|8781.9|8790.4|8782.4|8788.4|8780.4|0
1739344800000|2025-02-12 07:20:00|8789.7|8781.7|8786.4|8778.4|8789.7|8781.7|8786.4|8778.4|0
1739345100000|2025-02-12 07:25:00|8786.2|8778.2|8785.7|8777.7|8787.7|8779.7|8785.2|8777.2|0
1739345400000|2025-02-12 07:30:00|8786.2|8778.2|8785.7|8777.7|8787.4|8779.4|8784.9|8776.9|0
1739345700000|2025-02-12 07:35:00|8785.9|8777.9|8784.7|8776.7|8786.2|8778.2|8784.2|8776.2|0
1739346000000|2025-02-12 07:40:00|8784.9|8776.9|8784.7|8776.7|8786.7|8778.7|8784.7|8776.7|0
1739346300000|2025-02-12 07:45:00|8784.2|8776.2|8785.7|8777.7|8786.9|8778.9|8784.2|8776.2|0
1739346600000|2025-02-12 07:50:00|8785.9|8777.9|8784.4|8776.4|8786.4|8778.4|8784.4|8776.4|0
1739346900000|2025-02-12 07:55:00|8784.7|8776.7|8785.9|8777.9|8786.4|8778.4|8784.4|8776.4|0
1739347200000|2025-02-12 08:00:00|8788.7|8780.7|8792.2|8784.2|8793.7|8785.7|8785.2|8777.2|0
1739347500000|2025-02-12 08:05:00|8792.7|8784.7|8793.2|8785.2|8794.2|8786.2|8788.4|8780.4|0
1739347800000|2025-02-12 08:10:00|8793.9|8785.9|8784.7|8776.7|8794.7|8786.7|8784.7|8776.7|0
1739348100000|2025-02-12 08:15:00|8784.4|8776.4|8784.4|8776.4|8786.2|8778.2|8781.7|8773.7|0
1739348400000|2025-02-12 08:20:00|8784.7|8776.7|8784.2|8776.2|8786.9|8778.9|8783.9|8775.9|0
1739348700000|2025-02-12 08:25:00|8783.9|8775.9|8780.2|8772.2|8784.2|8776.2|8780.2|8772.2|0
1739349000000|2025-02-12 08:30:00|8779.7|8771.7|8783.2|8775.2|8783.7|8775.7|8779.4|8771.4|0
1739349300000|2025-02-12 08:35:00|8783.4|8775.4|8787.9|8779.9|8788.4|8780.4|8783.4|8775.4|0
1739349600000|2025-02-12 08:40:00|8787.3|8779.3|8788.3|8780.3|8791.1|8783.1|8785.6|8777.6|0
1739349900000|2025-02-12 08:45:00|8788.1|8780.1|8789.3|8781.3|8790.1|8782.1|8787.6|8779.6|0
1739350200000|2025-02-12 08:50:00|8789.6|8781.6|8794.3|8786.3|8795.8|8787.8|8789.3|8781.3|0
1739350500000|2025-02-12 08:55:00|8794.1|8786.1|8791.8|8783.8|8794.6|8786.6|8790.1|8782.1|0
1739350800000|2025-02-12 09:00:00|8792.3|8784.3|8788.8|8780.8|8792.3|8784.3|8786.1|8778.1|0
1739351100000|2025-02-12 09:05:00|8788.3|8780.3|8791.1|8783.1|8792.1|8784.1|8787.3|8779.3|0
1739351400000|2025-02-12 09:10:00|8790.8|8782.8|8790.6|8782.6|8792.1|8784.1|8789.1|8781.1|0
1739351700000|2025-02-12 09:15:00|8790.1|8782.1|8786.1|8778.1|8791.1|8783.1|8784.6|8776.6|0
1739352000000|2025-02-12 09:20:00|8785.8|8777.8|8787.1|8779.1|8787.6|8779.6|8784.6|8776.6|0
1739352300000|2025-02-12 09:25:00|8787.3|8779.3|8789.8|8781.8|8789.8|8781.8|8786.3|8778.3|0
1739352600000|2025-02-12 09:30:00|8789.6|8781.6|8785.6|8777.6|8790.8|8782.8|8785.6|8777.6|0
1739352900000|2025-02-12 09:35:00|8785.8|8777.8|8788.6|8780.6|8788.6|8780.6|8784.1|8776.1|0
1739353200000|2025-02-12 09:40:00|8789.1|8781.1|8789.6|8781.6|8790.1|8782.1|8788.1|8780.1|0
1739353500000|2025-02-12 09:45:00|8789.8|8781.8|8789.3|8781.3|8790.8|8782.8|8787.8|8779.8|0
1739353800000|2025-02-12 09:50:00|8789.1|8781.1|8787.1|8779.1|8789.6|8781.6|8787.1|8779.1|0
1739354100000|2025-02-12 09:55:00|8786.8|8778.8|8787.8|8779.8|8789.3|8781.3|8785.8|8777.8|0
1739354400000|2025-02-12 10:00:00|8787.6|8779.6|8788.1|8780.1|8789.3|8781.3|8786.6|8778.6|0
1739354700000|2025-02-12 10:05:00|8789.1|8781.1|8789.6|8781.6|8791.3|8783.3|8788.3|8780.3|0
1739355000000|2025-02-12 10:10:00|8789.3|8781.3|8792.6|8784.6|8793.1|8785.1|8787.8|8779.8|0
1739355300000|2025-02-12 10:15:00|8792.8|8784.8|8792.6|8784.6|8793.3|8785.3|8790.3|8782.3|0
1739355600000|2025-02-12 10:20:00|8792.3|8784.3|8794.3|8786.3|8794.6|8786.6|8791.6|8783.6|0
1739355900000|2025-02-12 10:25:00|8794.1|8786.1|8789.1|8781.1|8794.6|8786.6|8788.8|8780.8|0
1739356200000|2025-02-12 10:30:00|8789.6|8781.6|8789.1|8781.1|8789.6|8781.6|8786.1|8778.1|0
1739356500000|2025-02-12 10:35:00|8789.3|8781.3|8787.6|8779.6|8789.6|8781.6|8786.3|8778.3|0
1739356800000|2025-02-12 10:40:00|8788.1|8780.1|8785.6|8777.6|8788.6|8780.6|8784.6|8776.6|0
1739357100000|2025-02-12 10:45:00|8785.1|8777.1|8780.3|8772.3|8785.1|8777.1|8780.3|8772.3|0
1739357400000|2025-02-12 10:50:00|8780.1|8772.1|8782.1|8774.1|8784.3|8776.3|8780.1|8772.1|0
1739357700000|2025-02-12 10:55:00|8782.3|8774.3|8784.8|8776.8|8785.6|8777.6|8782.1|8774.1|0
1739358000000|2025-02-12 11:00:00|8784.3|8776.3|8783.3|8775.3|8786.1|8778.1|8782.1|8774.1|0
1739358300000|2025-02-12 11:05:00|8783.6|8775.6|8784.6|8776.6|8785.6|8777.6|8781.6|8773.6|0
1739358600000|2025-02-12 11:10:00|8784.1|8776.1|8784.6|8776.6|8784.6|8776.6|8781.8|8773.8|0
1739358900000|2025-02-12 11:15:00|8784.3|8776.3|8786.3|8778.3|8786.3|8778.3|8783.1|8775.1|0
1739359200000|2025-02-12 11:20:00|8786.1|8778.1|8786.1|8778.1|8787.1|8779.1|8786.1|8778.1|0
1739359500000|2025-02-12 11:25:00|8786.3|8778.3|8783.8|8775.8|8786.6|8778.6|8782.3|8774.3|0
1739359800000|2025-02-12 11:30:00|8784.1|8776.1|8784.6|8776.6|8785.6|8777.6|8783.6|8775.6|0
1739360100000|2025-02-12 11:35:00|8784.8|8776.8|8786.6|8778.6|8787.6|8779.6|8783.6|8775.6|0
1739360400000|2025-02-12 11:40:00|8786.1|8778.1|8787.6|8779.6|8788.1|8780.1|8786.1|8778.1|0
1739360700000|2025-02-12 11:45:00|8787.8|8779.8|8789.8|8781.8|8790.1|8782.1|8786.1|8778.1|0
1739361000000|2025-02-12 11:50:00|8789.6|8781.6|8790.1|8782.1|8791.1|8783.1|8789.1|8781.1|0
1739361300000|2025-02-12 11:55:00|8789.6|8781.6|8784.8|8776.8|8789.6|8781.6|8784.8|8776.8|0
1739361600000|2025-02-12 12:00:00|8785.8|8777.8|8785.6|8777.6|8786.3|8778.3|8783.6|8775.6|0
1739361900000|2025-02-12 12:05:00|8785.8|8777.8|8785.1|8777.1|8786.3|8778.3|8784.6|8776.6|0
1739362200000|2025-02-12 12:10:00|8785.3|8777.3|8785.1|8777.1|8787.6|8779.6|8785.1|8777.1|0
1739362500000|2025-02-12 12:15:00|8784.6|8776.6|8782.6|8774.6|8785.1|8777.1|8782.1|8774.1|0
1739362800000|2025-02-12 12:20:00|8782.3|8774.3|8781.1|8773.1|8783.1|8775.1|8781.1|8773.1|0
1739363100000|2025-02-12 12:25:00|8781.3|8773.3|8781.6|8773.6|8782.3|8774.3|8780.3|8772.3|0
1739363400000|2025-02-12 12:30:00|8781.1|8773.1|8780.6|8772.6|8782.1|8774.1|8780.1|8772.1|0
1739363700000|2025-02-12 12:35:00|8780.1|8772.1|8781.1|8773.1|8781.8|8773.8|8780.1|8772.1|0
1739364000000|2025-02-12 12:40:00|8781.3|8773.3|8781.8|8773.8|8783.3|8775.3|8780.8|8772.8|0
1739364300000|2025-02-12 12:45:00|8782.3|8774.3|8781.3|8773.3|8782.8|8774.8|8781.3|8773.3|0
1739364600000|2025-02-12 12:50:00|8781.8|8773.8|8782.3|8774.3|8783.8|8775.8|8781.5|8773.5|0
1739364900000|2025-02-12 12:55:00|8782|8774|8784.3|8776.3|8784.3|8776.3|8781.3|8773.3|0
1739365200000|2025-02-12 13:00:00|8784.5|8776.5|8790.3|8782.3|8791|8783|8783.3|8775.3|0
1739365500000|2025-02-12 13:05:00|8790|8782|8790.8|8782.8|8791.8|8783.8|8789|8781|0
1739365800000|2025-02-12 13:10:00|8790.5|8782.5|8790.8|8782.8|8791.8|8783.8|8788.8|8780.8|0
1739366100000|2025-02-12 13:15:00|8791|8783|8791|8783|8794.5|8786.5|8790.3|8782.3|0
1739366400000|2025-02-12 13:20:00|8791.3|8783.3|8794.8|8786.8|8795.3|8787.3|8790.8|8782.8|0
1739366700000|2025-02-12 13:25:00|8794.3|8786.3|8793.5|8785.5|8795.8|8787.8|8792.8|8784.8|0
1739367000000|2025-02-12 13:30:00|8784.8|8776.8|8765.5|8757.5|8784.8|8776.8|8763|8755|0
1739367300000|2025-02-12 13:35:00|8765.8|8757.8|8767.8|8759.8|8770.3|8762.3|8762.5|8754.5|0
1739367600000|2025-02-12 13:40:00|8767.5|8759.5|8773.5|8765.5|8773.8|8765.8|8765.8|8757.8|0
1739367900000|2025-02-12 13:45:00|8773.8|8765.8|8778.8|8770.8|8784.8|8776.8|8773.5|8765.5|0
1739368200000|2025-02-12 13:50:00|8778.3|8770.3|8781.8|8773.8|8782.8|8774.8|8773.8|8765.8|0
1739368500000|2025-02-12 13:55:00|8781.5|8773.5|8780|8772|8783.3|8775.3|8776.5|8768.5|0
1739368800000|2025-02-12 14:00:00|8779.8|8771.8|8774.5|8766.5|8779.8|8771.8|8771.3|8763.3|0
1739369100000|2025-02-12 14:05:00|8774.8|8766.8|8779.5|8771.5|8781.3|8773.3|8773.3|8765.3|0
1739369400000|2025-02-12 14:10:00|8779.3|8771.3|8778.5|8770.5|8779.5|8771.5|8774.8|8766.8|0
1739369700000|2025-02-12 14:15:00|8778.8|8770.8|8782|8774|8782.5|8774.5|8777.3|8769.3|0
1739370000000|2025-02-12 14:20:00|8781.8|8773.8|8782.5|8774.5|8783.8|8775.8|8778.8|8770.8|0
1739370300000|2025-02-12 14:25:00|8782.3|8774.3|8784|8776|8784.5|8776.5|8781.3|8773.3|0
1739370600000|2025-02-12 14:30:00|8784.3|8776.3|8786.8|8778.8|8788.3|8780.3|8781|8773|0
1739370900000|2025-02-12 14:35:00|8786.5|8778.5|8787.5|8779.5|8791|8783|8786|8778|0
1739371200000|2025-02-12 14:40:00|8787.3|8779.3|8784.8|8776.8|8787.8|8779.8|8782.3|8774.3|0
1739371500000|2025-02-12 14:45:00|8784.3|8776.3|8790.8|8782.8|8791.3|8783.3|8782.3|8774.3|0
1739371800000|2025-02-12 14:50:00|8790.5|8782.5|8793|8785|8793.8|8785.8|8788.5|8780.5|0
1739372100000|2025-02-12 14:55:00|8792.8|8784.8|8792.3|8784.3|8795.3|8787.3|8791|8783|0
1739372400000|2025-02-12 15:00:00|8792|8784|8790.8|8782.8|8794.3|8786.3|8788.8|8780.8|0
1739372700000|2025-02-12 15:05:00|8790.3|8782.3|8794.3|8786.3|8795.3|8787.3|8789.3|8781.3|0
1739373000000|2025-02-12 15:10:00|8794.4|8786.4|8793.1|8785.1|8795.6|8787.6|8791.9|8783.9|0
1739373300000|2025-02-12 15:15:00|8792.9|8784.9|8792.9|8784.9|8794.9|8786.9|8790.9|8782.9|0
1739373600000|2025-02-12 15:20:00|8792.6|8784.6|8789.6|8781.6|8794.9|8786.9|8787.9|8779.9|0
1739373900000|2025-02-12 15:25:00|8789.9|8781.9|8795.1|8787.1|8795.4|8787.4|8789.4|8781.4|0
1739374200000|2025-02-12 15:30:00|8794.9|8786.9|8794.4|8786.4|8797.1|8789.1|8791.9|8783.9|0
1739374500000|2025-02-12 15:35:00|8793.9|8785.9|8797.1|8789.1|8799.1|8791.1|8792.9|8784.9|0
1739374800000|2025-02-12 15:40:00|8796.6|8788.6|8798.1|8790.1|8798.4|8790.4|8792.6|8784.6|0
1739375100000|2025-02-12 15:45:00|8798.4|8790.4|8799.4|8791.4|8801.1|8793.1|8796.6|8788.6|0
1739375400000|2025-02-12 15:50:00|8799.6|8791.6|8803.4|8795.4|8803.4|8795.4|8798.4|8790.4|0
1739375700000|2025-02-12 15:55:00|8803.1|8795.1|8807.6|8799.6|8809.1|8801.1|8803.1|8795.1|0
1739376000000|2025-02-12 16:00:00|8807.9|8799.9|8806.9|8798.9|8810.4|8802.4|8806.4|8798.4|0
1739376300000|2025-02-12 16:05:00|8806.6|8798.6|8812.1|8804.1|8812.1|8804.1|8804.9|8796.9|0
1739376600000|2025-02-12 16:10:00|8812.4|8804.4|8811.6|8803.6|8815.4|8807.4|8809.9|8801.9|0
1739376900000|2025-02-12 16:15:00|8811.4|8803.4|8813.9|8805.9|8814.4|8806.4|8810.4|8802.4|0
1739377200000|2025-02-12 16:20:00|8814.1|8806.1|8811.4|8803.4|8814.1|8806.1|8809.9|8801.9|0
1739377500000|2025-02-12 16:25:00|8811.6|8803.6|8813.4|8805.4|8814.4|8806.4|8809.1|8801.1|0
1739377800000|2025-02-12 16:30:00|8813.6|8805.6|8803.6|8795.6|8813.6|8805.6|8801.6|8793.6|0
1739378100000|2025-02-12 16:35:00|8804.3|8796.3|8804.6|8796.6|8805.6|8797.6|8799.6|8791.6|0
1739378400000|2025-02-12 16:40:00|8804.8|8796.8|8809.1|8801.1|8809.1|8801.1|8804.6|8796.6|0
1739378700000|2025-02-12 16:45:00|8808.6|8800.6|8808.3|8800.3|8808.6|8800.6|8805.6|8797.6|0
1739379000000|2025-02-12 16:50:00|8808.6|8800.6|8815.1|8807.1|8815.6|8807.6|8808.6|8800.6|0
1739379300000|2025-02-12 16:55:00|8814.8|8806.8|8817.3|8809.3|8818.3|8810.3|8814.8|8806.8|0
1739379600000|2025-02-12 17:00:00|8816.8|8808.8|8813.8|8805.8|8820.3|8812.3|8813.6|8805.6|0
1739379900000|2025-02-12 17:05:00|8813.6|8805.6|8815.3|8807.3|8817.3|8809.3|8811.8|8803.8|0
1739380200000|2025-02-12 17:10:00|8815.1|8807.1|8821.3|8813.3|8822.1|8814.1|8814.6|8806.6|0
1739380500000|2025-02-12 17:15:00|8821.1|8813.1|8819.1|8811.1|8822.1|8814.1|8816.8|8808.8|0
1739380800000|2025-02-12 17:20:00|8819.3|8811.3|8816.6|8808.6|8820.3|8812.3|8815.3|8807.3|0
1739381100000|2025-02-12 17:25:00|8817.1|8809.1|8818.1|8810.1|8818.8|8810.8|8816.6|8808.6|0
1739381400000|2025-02-12 17:30:00|8817.3|8809.3|8818.8|8810.8|8819.8|8811.8|8816.3|8808.3|0
1739381700000|2025-02-12 17:35:00|8819.3|8811.3|8821.3|8813.3|8822.6|8814.6|8819.3|8811.3|0
1739382000000|2025-02-12 17:40:00|8821.1|8813.1|8818.8|8810.8|8821.1|8813.1|8817.1|8809.1|0
1739382300000|2025-02-12 17:45:00|8818.6|8810.6|8819.8|8811.8|8821.3|8813.3|8818.6|8810.6|0
1739382600000|2025-02-12 17:50:00|8820.1|8812.1|8819.6|8811.6|8821.6|8813.6|8818.1|8810.1|0
1739382900000|2025-02-12 17:55:00|8820.1|8812.1|8819.1|8811.1|8820.1|8812.1|8817.6|8809.6|0
1739383200000|2025-02-12 18:00:00|8819.6|8811.6|8816.6|8808.6|8820.3|8812.3|8816.6|8808.6|0
1739383500000|2025-02-12 18:05:00|8816.8|8808.8|8817.6|8809.6|8817.6|8809.6|8814.6|8806.6|0
1739383800000|2025-02-12 18:10:00|8817.3|8809.3|8819.3|8811.3|8819.6|8811.6|8816.1|8808.1|0
1739384100000|2025-02-12 18:15:00|8819.1|8811.1|8815.6|8807.6|8819.6|8811.6|8814.1|8806.1|0
1739384400000|2025-02-12 18:20:00|8815.8|8807.8|8816.1|8808.1|8817.1|8809.1|8814.1|8806.1|0
1739384700000|2025-02-12 18:25:00|8816.3|8808.3|8815.6|8807.6|8820.1|8812.1|8813.1|8805.1|0
1739385000000|2025-02-12 18:30:00|8815.1|8807.1|8819.3|8811.3|8819.6|8811.6|8815.1|8807.1|0
1739385300000|2025-02-12 18:35:00|8819.1|8811.1|8821.8|8813.8|8821.8|8813.8|8818.6|8810.6|0
1739385600000|2025-02-12 18:40:00|8821.6|8813.6|8818.1|8810.1|8822.3|8814.3|8818.1|8810.1|0
1739385900000|2025-02-12 18:45:00|8818.8|8810.8|8819.1|8811.1|8821.1|8813.1|8818.6|8810.6|0
1739386200000|2025-02-12 18:50:00|8818.8|8810.8|8822.1|8814.1|8823.1|8815.1|8818.3|8810.3|0
1739386500000|2025-02-12 18:55:00|8821.8|8813.8|8822.3|8814.3|8822.6|8814.6|8821.1|8813.1|0
1739386800000|2025-02-12 19:00:00|8822.1|8814.1|8818.8|8810.8|8823.6|8815.6|8818.6|8810.6|0
1739387100000|2025-02-12 19:05:00|8818.6|8810.6|8820.8|8812.8|8820.8|8812.8|8816.6|8808.6|0
1739387400000|2025-02-12 19:10:00|8820.6|8812.6|8819.6|8811.6|8820.6|8812.6|8818.1|8810.1|0
1739387700000|2025-02-12 19:15:00|8819.3|8811.3|8817.8|8809.8|8820.6|8812.6|8817.6|8809.6|0
1739388000000|2025-02-12 19:20:00|8817.6|8809.6|8819.6|8811.6|8820.8|8812.8|8817.1|8809.1|0
1739388300000|2025-02-12 19:25:00|8819.3|8811.3|8819.3|8811.3|8820.8|8812.8|8818.3|8810.3|0
1739388600000|2025-02-12 19:30:00|8819.6|8811.6|8823.1|8815.1|8823.1|8815.1|8819.1|8811.1|0
1739388900000|2025-02-12 19:35:00|8822.8|8814.8|8823.1|8815.1|8824.6|8816.6|8821.6|8813.6|0
1739389200000|2025-02-12 19:40:00|8823.3|8815.3|8823.1|8815.1|8823.8|8815.8|8822.1|8814.1|0
1739389500000|2025-02-12 19:45:00|8823.3|8815.3|8827.3|8819.3|8827.8|8819.8|8823.3|8815.3|0
1739389800000|2025-02-12 19:50:00|8827.1|8819.1|8826.8|8818.8|8827.6|8819.6|8825.1|8817.1|0
1739390100000|2025-02-12 19:55:00|8826.6|8818.6|8825.6|8817.6|8828.1|8820.1|8824.1|8816.1|0
1739390400000|2025-02-12 20:00:00|8825.8|8817.8|8827.1|8819.1|8828.6|8820.6|8825.8|8817.8|0
1739390700000|2025-02-12 20:05:00|8827.3|8819.3|8826.8|8818.8|8827.8|8819.8|8825.1|8817.1|0
1739391000000|2025-02-12 20:10:00|8826.6|8818.6|8825.8|8817.8|8827.6|8819.6|8824.3|8816.3|0
1739391300000|2025-02-12 20:15:00|8825.6|8817.6|8825.6|8817.6|8827.1|8819.1|8824.6|8816.6|0
1739391600000|2025-02-12 20:20:00|8826.1|8818.1|8826.1|8818.1|8826.6|8818.6|8824.6|8816.6|0
1739391900000|2025-02-12 20:25:00|8825.8|8817.8|8821.1|8813.1|8825.8|8817.8|8821.1|8813.1|0
1739392200000|2025-02-12 20:30:00|8820.6|8812.6|8822.3|8814.3|8823.1|8815.1|8820.6|8812.6|0
1739392500000|2025-02-12 20:35:00|8822.6|8814.6|8821.1|8813.1|8823.6|8815.6|8821.1|8813.1|0
1739392800000|2025-02-12 20:40:00|8821.3|8813.3|8821.1|8813.1|8823.6|8815.6|8820.3|8812.3|0
1739393100000|2025-02-12 20:45:00|8820.8|8812.8|8821.1|8813.1|8822.1|8814.1|8819.3|8811.3|0
1739393400000|2025-02-12 20:50:00|8822.1|8814.1|8824.1|8816.1|8824.1|8816.1|8820.6|8812.6|0
1739393700000|2025-02-12 20:55:00|8824.6|8816.6|8822.4|8814.4|8825.1|8817.1|8821.8|8813.8|0
1739394000000|2025-02-12 21:00:00|8822.6|8814.6|8822.8|8814.8|8825.3|8817.3|8820|8812|0
1739394300000|2025-02-12 21:05:00|8823|8815|8826|8818|8826.9|8818.9|8823|8815|0
1739394600000|2025-02-12 21:10:00|8825.9|8817.9|8823.3|8815.3|8825.9|8817.9|8823.2|8815.2|0
1739394900000|2025-02-12 21:15:00|8823.5|8815.5|8823.6|8815.6|8824.7|8816.7|8823.3|8815.3|0
1739395200000|2025-02-12 21:20:00|8823.5|8815.5|8821.3|8813.3|8823.5|8815.5|8821|8813|0
1739395500000|2025-02-12 21:25:00|8821.4|8813.4|8821.8|8813.8|8822.2|8814.2|8819.4|8811.4|0
1739395800000|2025-02-12 21:30:00|8824.1|8816.1|8825.1|8817.1|8826.2|8818.2|8824|8816|0
1739396100000|2025-02-12 21:35:00|8825.2|8817.2|8825.2|8817.2|8826|8818|8824.8|8816.8|0
1739396400000|2025-02-12 21:40:00|8825.1|8817.1|8826.6|8818.6|8826.8|8818.8|8825.1|8817.1|0
1739396700000|2025-02-12 21:45:00|8824.9|8816.9|8827.6|8819.6|8827.6|8819.6|8824.9|8816.9|0
1739397000000|2025-02-12 21:50:00|8827.8|8819.8|8827.6|8819.6|8828|8820|8827.3|8819.3|0
1739397300000|2025-02-12 21:55:00|8827.8|8819.8|8827|8819|8827.9|8819.9|8826.7|8818.7|0
1739397600000|2025-02-12 22:00:00|8827.1|8819.1|8826.5|8818.5|8827.1|8819.1|8826.4|8818.4|0
1739397900000|2025-02-12 22:05:00|8826.6|8818.6|8826.8|8818.8|8826.8|8818.8|8826.3|8818.3|0
1739398200000|2025-02-12 22:10:00|8827.2|8819.2|8826.7|8818.7|8827.2|8819.2|8826.7|8818.7|0
1739398500000|2025-02-12 22:15:00|8826.8|8818.8|8826.8|8818.8|8826.8|8818.8|8826.7|8818.7|0
1739398800000|2025-02-12 22:20:00|8826.9|8818.9|8826.8|8818.8|8826.9|8818.9|8826.8|8818.8|0
1739399100000|2025-02-12 22:25:00|8826.9|8818.9|8826.8|8818.8|8826.9|8818.9|8826.8|8818.8|0
1739399400000|2025-02-12 22:30:00|8826.9|8818.9|8825.5|8817.5|8826.9|8818.9|8825.5|8817.5|0
1739399700000|2025-02-12 22:35:00|8825.6|8817.6|8825.5|8817.5|8825.6|8817.6|8825.5|8817.5|0
1739400000000|2025-02-12 22:40:00|8825.6|8817.6|8825.6|8817.6|8825.8|8817.8|8825.6|8817.6|0
1739400300000|2025-02-12 22:45:00|8825.7|8817.7|8825.7|8817.7|8825.7|8817.7|8825.7|8817.7|0
1739400600000|2025-02-12 22:50:00|8825.6|8817.6|8825.5|8817.5|8825.9|8817.9|8825.2|8817.2|0
1739400900000|2025-02-12 22:55:00|8825.4|8817.4|8825.4|8817.4|8825.5|8817.5|8825.1|8817.1|0
1739401200000|2025-02-12 23:00:00|8824.4|8816.4|8826.8|8818.8|8826.9|8818.9|8823.5|8815.5|0
1739401500000|2025-02-12 23:05:00|8826.7|8818.7|8826.1|8818.1|8826.9|8818.9|8825.9|8817.9|0
1739401800000|2025-02-12 23:10:00|8826.3|8818.3|8826.6|8818.6|8827.8|8819.8|8826.3|8818.3|0
1739402100000|2025-02-12 23:15:00|8826.4|8818.4|8826.7|8818.7|8827.2|8819.2|8825.9|8817.9|0
1739402400000|2025-02-12 23:20:00|8826.5|8818.5|8826.9|8818.9|8826.9|8818.9|8826.2|8818.2|0
1739402700000|2025-02-12 23:25:00|8826.8|8818.8|8826.7|8818.7|8827.1|8819.1|8826|8818|0
1739403000000|2025-02-12 23:30:00|8826.6|8818.6|8827.4|8819.4|8827.5|8819.5|8826.2|8818.2|0
1739403300000|2025-02-12 23:35:00|8827.3|8819.3|8828.7|8820.7|8828.7|8820.7|8827.1|8819.1|0
1739403600000|2025-02-12 23:40:00|8828.8|8820.8|8831.2|8823.2|8831.6|8823.6|8828.8|8820.8|0
1739403900000|2025-02-12 23:45:00|8831.4|8823.4|8832.4|8824.4|8833.4|8825.4|8831|8823|0
1739404200000|2025-02-12 23:50:00|8832.3|8824.3|8831.8|8823.8|8833.1|8825.1|8831.8|8823.8|0
1739404500000|2025-02-12 23:55:00|8831.9|8823.9|8831.9|8823.9|8832.8|8824.8|8831.5|8823.5|0
1739404800000|2025-02-13 00:00:00|8832|8824|8831|8823|8832.5|8824.5|8831|8823|0
1739405100000|2025-02-13 00:05:00|8831.2|8823.2|8830.6|8822.6|8831.4|8823.4|8830.5|8822.5|0
1739405400000|2025-02-13 00:10:00|8830.5|8822.5|8829.6|8821.6|8830.7|8822.7|8829.2|8821.2|0
1739405700000|2025-02-13 00:15:00|8829.5|8821.5|8826.9|8818.9|8829.6|8821.6|8826.5|8818.5|0
1739406000000|2025-02-13 00:20:00|8827.3|8819.3|8827.6|8819.6|8828.5|8820.5|8827.3|8819.3|0
1739406300000|2025-02-13 00:25:00|8827.7|8819.7|8829.4|8821.4|8829.5|8821.5|8827.7|8819.7|0
1739406600000|2025-02-13 00:30:00|8830|8822|8830.4|8822.4|8830.6|8822.6|8829.9|8821.9|0
1739406900000|2025-02-13 00:35:00|8830.5|8822.5|8831.5|8823.5|8831.5|8823.5|8830.1|8822.1|0
1739407200000|2025-02-13 00:40:00|8831.4|8823.4|8836.9|8828.9|8837.8|8829.8|8831.4|8823.4|0
1739407500000|2025-02-13 00:45:00|8837.5|8829.5|8835.6|8827.6|8837.5|8829.5|8835.4|8827.4|0
1739407800000|2025-02-13 00:50:00|8835.5|8827.5|8835.1|8827.1|8836.2|8828.2|8835|8827|0
1739408100000|2025-02-13 00:55:00|8835.2|8827.2|8835.9|8827.9|8836|8828|8833.9|8825.9|0
1739408400000|2025-02-13 01:00:00|8836|8828|8835.9|8827.9|8840.9|8832.9|8835.4|8827.4|0
1739408700000|2025-02-13 01:05:00|8835.6|8827.6|8833.1|8825.1|8835.6|8827.6|8833.1|8825.1|0
1739409000000|2025-02-13 01:10:00|8833.4|8825.4|8833.4|8825.4|8834.1|8826.1|8832.4|8824.4|0
1739409300000|2025-02-13 01:15:00|8833.6|8825.6|8832.1|8824.1|8833.9|8825.9|8831.4|8823.4|0
1739409600000|2025-02-13 01:20:00|8832.4|8824.4|8830.9|8822.9|8833.1|8825.1|8830.6|8822.6|0
1739409900000|2025-02-13 01:25:00|8830.6|8822.6|8830.1|8822.1|8831.4|8823.4|8829.9|8821.9|0
1739410200000|2025-02-13 01:30:00|8829.9|8821.9|8831.4|8823.4|8831.4|8823.4|8827.6|8819.6|0
1739410500000|2025-02-13 01:35:00|8830.9|8822.9|8829.6|8821.6|8831.4|8823.4|8829.1|8821.1|0
1739410800000|2025-02-13 01:40:00|8829.9|8821.9|8828.9|8820.9|8830.1|8822.1|8828.4|8820.4|0
1739411100000|2025-02-13 01:45:00|8829.1|8821.1|8829.4|8821.4|8830.4|8822.4|8829.1|8821.1|0
1739411400000|2025-02-13 01:50:00|8829.1|8821.1|8829.1|8821.1|8831.1|8823.1|8828.1|8820.1|0
1739411700000|2025-02-13 01:55:00|8829.4|8821.4|8829.6|8821.6|8830.1|8822.1|8829.1|8821.1|0
1739412000000|2025-02-13 02:00:00|8829.9|8821.9|8826.6|8818.6|8829.9|8821.9|8826.6|8818.6|0
1739412300000|2025-02-13 02:05:00|8826.4|8818.4|8823.4|8815.4|8826.4|8818.4|8822.9|8814.9|0
1739412600000|2025-02-13 02:10:00|8823.1|8815.1|8821.1|8813.1|8823.4|8815.4|8820.1|8812.1|0
1739412900000|2025-02-13 02:15:00|8821.4|8813.4|8823.1|8815.1|8823.4|8815.4|8821.1|8813.1|0
1739413200000|2025-02-13 02:20:00|8822.6|8814.6|8821.1|8813.1|8823.6|8815.6|8820.9|8812.9|0
1739413500000|2025-02-13 02:25:00|8820.6|8812.6|8821.6|8813.6|8822.4|8814.4|8819.9|8811.9|0
1739413800000|2025-02-13 02:30:00|8821.9|8813.9|8821.9|8813.9|8822.6|8814.6|8821.6|8813.6|0
1739414100000|2025-02-13 02:35:00|8822.1|8814.1|8820.6|8812.6|8822.4|8814.4|8820.6|8812.6|0
1739414400000|2025-02-13 02:40:00|8821.9|8813.9|8821.1|8813.1|8821.9|8813.9|8820.1|8812.1|0
1739414700000|2025-02-13 02:45:00|8820.9|8812.9|8821.4|8813.4|8821.9|8813.9|8820.6|8812.6|0
1739415000000|2025-02-13 02:50:00|8821.1|8813.1|8820.1|8812.1|8821.4|8813.4|8819.6|8811.6|0
1739415300000|2025-02-13 02:55:00|8819.9|8811.9|8820.4|8812.4|8821.1|8813.1|8819.4|8811.4|0
1739415600000|2025-02-13 03:00:00|8820.9|8812.9|8819.1|8811.1|8821.1|8813.1|8819.1|8811.1|0
1739415900000|2025-02-13 03:05:00|8819.4|8811.4|8822.1|8814.1|8822.1|8814.1|8819.1|8811.1|0
1739416200000|2025-02-13 03:10:00|8821.9|8813.9|8821.9|8813.9|8822.4|8814.4|8820.4|8812.4|0
1739416500000|2025-02-13 03:15:00|8821.4|8813.4|8823.6|8815.6|8824.4|8816.4|8821.1|8813.1|0
1739416800000|2025-02-13 03:20:00|8823.4|8815.4|8823.4|8815.4|8823.4|8815.4|8821.9|8813.9|0
1739417100000|2025-02-13 03:25:00|8822.9|8814.9|8821.6|8813.6|8822.9|8814.9|8821.1|8813.1|0
1739417400000|2025-02-13 03:30:00|8821.9|8813.9|8821.6|8813.6|8823.9|8815.9|8821.4|8813.4|0
1739417700000|2025-02-13 03:35:00|8821.1|8813.1|8823.4|8815.4|8823.4|8815.4|8821.1|8813.1|0
1739418000000|2025-02-13 03:40:00|8823.6|8815.6|8822.9|8814.9|8824.1|8816.1|8822.9|8814.9|0
1739418300000|2025-02-13 03:45:00|8822.6|8814.6|8822.9|8814.9|8823.4|8815.4|8822.4|8814.4|0
1739418600000|2025-02-13 03:50:00|8822.6|8814.6|8823.1|8815.1|8823.1|8815.1|8822.1|8814.1|0
1739418900000|2025-02-13 03:55:00|8823.4|8815.4|8821.1|8813.1|8824.1|8816.1|8820.9|8812.9|0
1739419200000|2025-02-13 04:00:00|8820.6|8812.6|8822.1|8814.1|8822.9|8814.9|8819.9|8811.9|0
1739419500000|2025-02-13 04:05:00|8822.4|8814.4|8821.9|8813.9|8823.1|8815.1|8821.4|8813.4|0
1739419800000|2025-02-13 04:10:00|8822.1|8814.1|8822.6|8814.6|8823.4|8815.4|8822.1|8814.1|0
1739420100000|2025-02-13 04:15:00|8822.1|8814.1|8821.1|8813.1|8822.4|8814.4|8820.9|8812.9|0
1739420400000|2025-02-13 04:20:00|8820.9|8812.9|8820.1|8812.1|8821.1|8813.1|8818.9|8810.9|0
1739420700000|2025-02-13 04:25:00|8819.9|8811.9|8819.6|8811.6|8820.4|8812.4|8818.9|8810.9|0
1739421000000|2025-02-13 04:30:00|8819.9|8811.9|8820.6|8812.6|8820.6|8812.6|8818.9|8810.9|0
1739421300000|2025-02-13 04:35:00|8820.4|8812.4|8818.9|8810.9|8820.4|8812.4|8818.4|8810.4|0
1739421600000|2025-02-13 04:40:00|8818.6|8810.6|8819.4|8811.4|8820.1|8812.1|8818.6|8810.6|0
1739421900000|2025-02-13 04:45:00|8818.9|8810.9|8817.6|8809.6|8819.4|8811.4|8817.4|8809.4|0
1739422200000|2025-02-13 04:50:00|8817.4|8809.4|8816.9|8808.9|8817.6|8809.6|8816.9|8808.9|0
1739422500000|2025-02-13 04:55:00|8817.1|8809.1|8817.4|8809.4|8817.9|8809.9|8816.6|8808.6|0
1739422800000|2025-02-13 05:00:00|8817.9|8809.9|8817.6|8809.6|8818.9|8810.9|8816.6|8808.6|0
1739423100000|2025-02-13 05:05:00|8818.1|8810.1|8817.9|8809.9|8819.1|8811.1|8817.4|8809.4|0
1739423400000|2025-02-13 05:10:00|8817.6|8809.6|8818.4|8810.4|8818.6|8810.6|8817.6|8809.6|0
1739423700000|2025-02-13 05:15:00|8818.9|8810.9|8818.6|8810.6|8819.6|8811.6|8818.1|8810.1|0
1739424000000|2025-02-13 05:20:00|8818.9|8810.9|8819.1|8811.1|8819.6|8811.6|8818.4|8810.4|0
1739424300000|2025-02-13 05:25:00|8818.6|8810.6|8819.6|8811.6|8819.6|8811.6|8818.1|8810.1|0
1739424600000|2025-02-13 05:30:00|8820.1|8812.1|8819.6|8811.6|8820.9|8812.9|8819.1|8811.1|0
1739424900000|2025-02-13 05:35:00|8819.9|8811.9|8819.6|8811.6|8820.1|8812.1|8818.6|8810.6|0
1739425200000|2025-02-13 05:40:00|8819.4|8811.4|8820.6|8812.6|8820.6|8812.6|8819.1|8811.1|0
1739425500000|2025-02-13 05:45:00|8819.6|8811.6|8819.9|8811.9|8820.1|8812.1|8819.6|8811.6|0
1739425800000|2025-02-13 05:50:00|8819.4|8811.4|8818.4|8810.4|8820.1|8812.1|8818.1|8810.1|0
1739426100000|2025-02-13 05:55:00|8818.9|8810.9|8820.4|8812.4|8820.4|8812.4|8817.4|8809.4|0
1739426400000|2025-02-13 06:00:00|8820.1|8812.1|8823.4|8815.4|8825.1|8817.1|8820.1|8812.1|0
1739426700000|2025-02-13 06:05:00|8823.6|8815.6|8823.4|8815.4|8824.9|8816.9|8822.6|8814.6|0
1739427000000|2025-02-13 06:10:00|8823.6|8815.6|8821.4|8813.4|8823.6|8815.6|8820.9|8812.9|0
1739427300000|2025-02-13 06:15:00|8821.1|8813.1|8821.9|8813.9|8823.4|8815.4|8821.1|8813.1|0
1739427600000|2025-02-13 06:20:00|8821.6|8813.6|8820.9|8812.9|8822.4|8814.4|8819.9|8811.9|0
1739427900000|2025-02-13 06:25:00|8819.9|8811.9|8822.9|8814.9|8822.9|8814.9|8819.9|8811.9|0
1739428200000|2025-02-13 06:30:00|8822.6|8814.6|8824.1|8816.1|8825.1|8817.1|8822.6|8814.6|0
1739428500000|2025-02-13 06:35:00|8824.4|8816.4|8824.6|8816.6|8826.4|8818.4|8823.6|8815.6|0
1739428800000|2025-02-13 06:40:00|8825.1|8817.1|8823.4|8815.4|8825.1|8817.1|8822.4|8814.4|0
1739429100000|2025-02-13 06:45:00|8823.6|8815.6|8820.9|8812.9|8823.6|8815.6|8819.9|8811.9|0
1739429400000|2025-02-13 06:50:00|8821.1|8813.1|8820.6|8812.6|8821.6|8813.6|8820.1|8812.1|0
1739429700000|2025-02-13 06:55:00|8820.4|8812.4|8819.1|8811.1|8820.9|8812.9|8818.4|8810.4|0
1739430000000|2025-02-13 07:00:00|8818.9|8810.9|8815.1|8807.1|8819.1|8811.1|8805.6|8797.6|0
1739430300000|2025-02-13 07:05:00|8815.4|8807.4|8813.4|8805.4|8815.4|8807.4|8809.1|8801.1|0
1739430600000|2025-02-13 07:10:00|8813.1|8805.1|8816.6|8808.6|8818.4|8810.4|8812.9|8804.9|0
1739430900000|2025-02-13 07:15:00|8816.9|8808.9|8821.1|8813.1|8822.1|8814.1|8816.9|8808.9|0
1739431200000|2025-02-13 07:20:00|8821.4|8813.4|8817.4|8809.4|8823.1|8815.1|8817.4|8809.4|0
1739431500000|2025-02-13 07:25:00|8816.9|8808.9|8819.6|8811.6|8819.9|8811.9|8816.4|8808.4|0
1739431800000|2025-02-13 07:30:00|8818.9|8810.9|8811.1|8803.1|8819.1|8811.1|8810.9|8802.9|0
1739432100000|2025-02-13 07:35:00|8811.4|8803.4|8811.1|8803.1|8812.9|8804.9|8810.1|8802.1|0
1739432400000|2025-02-13 07:40:00|8810.6|8802.6|8810.6|8802.6|8811.9|8803.9|8808.9|8800.9|0
1739432700000|2025-02-13 07:45:00|8810.4|8802.4|8809.4|8801.4|8810.4|8802.4|8807.1|8799.1|0
1739433000000|2025-02-13 07:50:00|8809.6|8801.6|8806.6|8798.6|8810.4|8802.4|8806.1|8798.1|0
1739433300000|2025-02-13 07:55:00|8806.9|8798.9|8809.6|8801.6|8810.9|8802.9|8805.6|8797.6|0
1739433600000|2025-02-13 08:00:00|8809.1|8801.1|8791.9|8783.9|8809.1|8801.1|8786.4|8778.4|0
1739433900000|2025-02-13 08:05:00|8792.4|8784.4|8776.9|8768.9|8792.4|8784.4|8774.1|8766.1|0
1739434200000|2025-02-13 08:10:00|8777.1|8769.1|8773.6|8765.6|8778.1|8770.1|8770.6|8762.6|0
1739434500000|2025-02-13 08:15:00|8773.1|8765.1|8770.6|8762.6|8778.4|8770.4|8768.6|8760.6|0
1739434800000|2025-02-13 08:20:00|8770.4|8762.4|8766.6|8758.6|8770.4|8762.4|8765.4|8757.4|0
1739435100000|2025-02-13 08:25:00|8766.4|8758.4|8762.1|8754.1|8769.4|8761.4|8761.4|8753.4|0
1739435400000|2025-02-13 08:30:00|8761.4|8753.4|8759.1|8751.1|8765.9|8757.9|8758.4|8750.4|0
1739435700000|2025-02-13 08:35:00|8758.9|8750.9|8754.6|8746.6|8762.6|8754.6|8752.9|8744.9|0
1739436000000|2025-02-13 08:40:00|8753.9|8745.9|8756.4|8748.4|8759.9|8751.9|8752.9|8744.9|0
1739436300000|2025-02-13 08:45:00|8756.9|8748.9|8751.1|8743.1|8758.4|8750.4|8750.9|8742.9|0
1739436600000|2025-02-13 08:50:00|8751.4|8743.4|8745.4|8737.4|8753.1|8745.1|8744.4|8736.4|0
1739436900000|2025-02-13 08:55:00|8745.1|8737.1|8742.1|8734.1|8745.1|8737.1|8740.1|8732.1|0
1739437200000|2025-02-13 09:00:00|8740.9|8732.9|8739.4|8731.4|8743.6|8735.6|8737.9|8729.9|0
1739437500000|2025-02-13 09:05:00|8739.6|8731.6|8738.9|8730.9|8740.9|8732.9|8735.4|8727.4|0
1739437800000|2025-02-13 09:10:00|8738.4|8730.4|8737.1|8729.1|8739.6|8731.6|8735.4|8727.4|0
1739438100000|2025-02-13 09:15:00|8736.9|8728.9|8736.4|8728.4|8738.6|8730.6|8734.9|8726.9|0
1739438400000|2025-02-13 09:20:00|8736.6|8728.6|8741.1|8733.1|8741.4|8733.4|8734.9|8726.9|0
1739438700000|2025-02-13 09:25:00|8741.4|8733.4|8742.4|8734.4|8744.9|8736.9|8740.9|8732.9|0
1739439000000|2025-02-13 09:30:00|8742.6|8734.6|8737.6|8729.6|8742.6|8734.6|8734.9|8726.9|0
1739439300000|2025-02-13 09:35:00|8737.4|8729.4|8736.6|8728.6|8740.1|8732.1|8735.9|8727.9|0
1739439600000|2025-02-13 09:40:00|8736.4|8728.4|8739.4|8731.4|8741.9|8733.9|8735.4|8727.4|0
1739439900000|2025-02-13 09:45:00|8740.1|8732.1|8741.4|8733.4|8743.4|8735.4|8735.4|8727.4|0
1739440200000|2025-02-13 09:50:00|8740.9|8732.9|8741.1|8733.1|8741.4|8733.4|8738.9|8730.9|0
1739440500000|2025-02-13 09:55:00|8741.4|8733.4|8740.4|8732.4|8745.4|8737.4|8740.1|8732.1|0
1739440800000|2025-02-13 10:00:00|8740.1|8732.1|8741.6|8733.6|8742.6|8734.6|8736.6|8728.6|0
1739441100000|2025-02-13 10:05:00|8741.4|8733.4|8737.4|8729.4|8741.4|8733.4|8735.6|8727.6|0
1739441400000|2025-02-13 10:10:00|8737.1|8729.1|8735.6|8727.6|8738.9|8730.9|8733.9|8725.9|0
1739441700000|2025-02-13 10:15:00|8735.9|8727.9|8735.1|8727.1|8737.4|8729.4|8733.9|8725.9|0
1739442000000|2025-02-13 10:20:00|8735.4|8727.4|8739.1|8731.1|8739.1|8731.1|8735.4|8727.4|0
1739442300000|2025-02-13 10:25:00|8739.4|8731.4|8741.4|8733.4|8742.4|8734.4|8738.1|8730.1|0
1739442600000|2025-02-13 10:30:00|8741.6|8733.6|8742.4|8734.4|8742.4|8734.4|8738.6|8730.6|0
1739442900000|2025-02-13 10:35:00|8742.1|8734.1|8746.6|8738.6|8746.9|8738.9|8742.1|8734.1|0
1739443200000|2025-02-13 10:40:00|8746.1|8738.1|8747.4|8739.4|8749.4|8741.4|8745.6|8737.6|0
1739443500000|2025-02-13 10:45:00|8747.9|8739.9|8751.4|8743.4|8752.9|8744.9|8746.6|8738.6|0
1739443800000|2025-02-13 10:50:00|8751.1|8743.1|8755.1|8747.1|8755.1|8747.1|8750.1|8742.1|0
1739444100000|2025-02-13 10:55:00|8755.4|8747.4|8758.4|8750.4|8759.6|8751.6|8755.4|8747.4|0
1739444400000|2025-02-13 11:00:00|8758.9|8750.9|8753.4|8745.4|8759.4|8751.4|8752.6|8744.6|0
1739444700000|2025-02-13 11:05:00|8753.1|8745.1|8750.9|8742.9|8753.6|8745.6|8749.6|8741.6|0
1739445000000|2025-02-13 11:10:00|8751.1|8743.1|8754.4|8746.4|8755.1|8747.1|8749.9|8741.9|0
1739445300000|2025-02-13 11:15:00|8754.1|8746.1|8756.9|8748.9|8757.4|8749.4|8752.9|8744.9|0
1739445600000|2025-02-13 11:20:00|8756.6|8748.6|8760.4|8752.4|8761.6|8753.6|8755.4|8747.4|0
1739445900000|2025-02-13 11:25:00|8760.1|8752.1|8764.4|8756.4|8764.6|8756.6|8758.9|8750.9|0
1739446200000|2025-02-13 11:30:00|8764.6|8756.6|8762.1|8754.1|8765.6|8757.6|8760.6|8752.6|0
1739446500000|2025-02-13 11:35:00|8762.4|8754.4|8764.6|8756.6|8765.6|8757.6|8761.4|8753.4|0
1739446800000|2025-02-13 11:40:00|8764.4|8756.4|8768.1|8760.1|8768.9|8760.9|8763.4|8755.4|0
1739447100000|2025-02-13 11:45:00|8768.6|8760.6|8758.9|8750.9|8768.6|8760.6|8753.4|8745.4|0
1739447400000|2025-02-13 11:50:00|8758.6|8750.6|8754.4|8746.4|8760.1|8752.1|8751.6|8743.6|0
1739447700000|2025-02-13 11:55:00|8755.1|8747.1|8759.1|8751.1|8760.4|8752.4|8751.6|8743.6|0
1739448000000|2025-02-13 12:00:00|8758.6|8750.6|8762.9|8754.9|8766.4|8758.4|8758.6|8750.6|0
1739448300000|2025-02-13 12:05:00|8762.6|8754.6|8757.6|8749.6|8762.6|8754.6|8757.6|8749.6|0
1739448600000|2025-02-13 12:10:00|8757.9|8749.9|8758.1|8750.1|8759.1|8751.1|8755.1|8747.1|0
1739448900000|2025-02-13 12:15:00|8757.9|8749.9|8760.4|8752.4|8761.4|8753.4|8756.1|8748.1|0
1739449200000|2025-02-13 12:20:00|8760.1|8752.1|8761.1|8753.1|8761.4|8753.4|8758.1|8750.1|0
1739449500000|2025-02-13 12:25:00|8760.9|8752.9|8764.6|8756.6|8766.4|8758.4|8760.9|8752.9|0
1739449800000|2025-02-13 12:30:00|8764.9|8756.9|8766.4|8758.4|8767.9|8759.9|8762.9|8754.9|0
1739450100000|2025-02-13 12:35:00|8766.6|8758.6|8765.9|8757.9|8769.1|8761.1|8764.9|8756.9|0
1739450400000|2025-02-13 12:40:00|8765.2|8757.2|8764.9|8756.9|8766.4|8758.4|8763.7|8755.7|0
1739450700000|2025-02-13 12:45:00|8764.7|8756.7|8766.9|8758.9|8767.7|8759.7|8764.7|8756.7|0
1739451000000|2025-02-13 12:50:00|8766.7|8758.7|8765.9|8757.9|8766.7|8758.7|8762.7|8754.7|0
1739451300000|2025-02-13 12:55:00|8766.2|8758.2|8764.4|8756.4|8766.2|8758.2|8762.2|8754.2|0
1739451600000|2025-02-13 13:00:00|8763.9|8755.9|8764.4|8756.4|8765.9|8757.9|8763.2|8755.2|0
1739451900000|2025-02-13 13:05:00|8764.2|8756.2|8763.7|8755.7|8765.2|8757.2|8761.7|8753.7|0
1739452200000|2025-02-13 13:10:00|8763.4|8755.4|8762.7|8754.7|8765.9|8757.9|8760.7|8752.7|0
1739452500000|2025-02-13 13:15:00|8762.9|8754.9|8765.2|8757.2|8765.9|8757.9|8762.2|8754.2|0
1739452800000|2025-02-13 13:20:00|8764.7|8756.7|8766.9|8758.9|8767.2|8759.2|8764.7|8756.7|0
1739453100000|2025-02-13 13:25:00|8767.2|8759.2|8765.9|8757.9|8768.7|8760.7|8764.2|8756.2|0
1739453400000|2025-02-13 13:30:00|8765.7|8757.7|8763.7|8755.7|8773.2|8765.2|8762.4|8754.4|0
1739453700000|2025-02-13 13:35:00|8763.9|8755.9|8762.7|8754.7|8765.2|8757.2|8757.2|8749.2|0
1739454000000|2025-02-13 13:40:00|8762.2|8754.2|8764.9|8756.9|8767.2|8759.2|8761.2|8753.2|0
1739454300000|2025-02-13 13:45:00|8764.7|8756.7|8760.2|8752.2|8765.2|8757.2|8757.2|8749.2|0
1739454600000|2025-02-13 13:50:00|8760.4|8752.4|8760.2|8752.2|8765.7|8757.7|8758.2|8750.2|0
1739454900000|2025-02-13 13:55:00|8759.9|8751.9|8763.9|8755.9|8765.7|8757.7|8759.7|8751.7|0
1739455200000|2025-02-13 14:00:00|8763.7|8755.7|8764.4|8756.4|8764.7|8756.7|8761.2|8753.2|0
1739455500000|2025-02-13 14:05:00|8764.2|8756.2|8758.9|8750.9|8764.4|8756.4|8758.4|8750.4|0
1739455800000|2025-02-13 14:10:00|8758.7|8750.7|8757.9|8749.9|8759.2|8751.2|8755.9|8747.9|0
1739456100000|2025-02-13 14:15:00|8758.2|8750.2|8757.4|8749.4|8759.2|8751.2|8756.7|8748.7|0
1739456400000|2025-02-13 14:20:00|8757.7|8749.7|8756.2|8748.2|8759.9|8751.9|8754.2|8746.2|0
1739456700000|2025-02-13 14:25:00|8756.4|8748.4|8749.2|8741.2|8757.9|8749.9|8749.2|8741.2|0
1739457000000|2025-02-13 14:30:00|8749.4|8741.4|8742.4|8734.4|8753.4|8745.4|8742.4|8734.4|0
1739457300000|2025-02-13 14:35:00|8742.7|8734.7|8749.7|8741.7|8750.4|8742.4|8739.9|8731.9|0
1739457600000|2025-02-13 14:40:00|8750.4|8742.4|8751.7|8743.7|8753.4|8745.4|8746.7|8738.7|0
1739457900000|2025-02-13 14:45:00|8751.2|8743.2|8755.7|8747.7|8756.9|8748.9|8750.4|8742.4|0
1739458200000|2025-02-13 14:50:00|8755.2|8747.2|8760.2|8752.2|8760.2|8752.2|8752.4|8744.4|0
1739458500000|2025-02-13 14:55:00|8759.9|8751.9|8759.7|8751.7|8760.9|8752.9|8754.9|8746.9|0
1739458800000|2025-02-13 15:00:00|8759.4|8751.4|8758.7|8750.7|8761.9|8753.9|8757.7|8749.7|0
1739459100000|2025-02-13 15:05:00|8758.4|8750.4|8761.9|8753.9|8762.7|8754.7|8757.9|8749.9|0
1739459400000|2025-02-13 15:10:00|8762.1|8754.1|8758.4|8750.4|8764.6|8756.6|8756.6|8748.6|0
1739459700000|2025-02-13 15:15:00|8758.9|8750.9|8756.1|8748.1|8758.9|8750.9|8755.1|8747.1|0
1739460000000|2025-02-13 15:20:00|8755.4|8747.4|8753.9|8745.9|8756.6|8748.6|8752.9|8744.9|0
1739460300000|2025-02-13 15:25:00|8753.4|8745.4|8755.9|8747.9|8756.4|8748.4|8753.4|8745.4|0
1739460600000|2025-02-13 15:30:00|8756.1|8748.1|8755.9|8747.9|8757.4|8749.4|8753.9|8745.9|0
1739460900000|2025-02-13 15:35:00|8756.4|8748.4|8759.9|8751.9|8761.4|8753.4|8754.6|8746.6|0
1739461200000|2025-02-13 15:40:00|8759.6|8751.6|8760.4|8752.4|8761.4|8753.4|8756.4|8748.4|0
1739461500000|2025-02-13 15:45:00|8760.1|8752.1|8762.6|8754.6|8763.9|8755.9|8759.9|8751.9|0
1739461800000|2025-02-13 15:50:00|8762.9|8754.9|8759.6|8751.6|8763.6|8755.6|8758.4|8750.4|0
1739462100000|2025-02-13 15:55:00|8759.1|8751.1|8763.9|8755.9|8764.9|8756.9|8759.1|8751.1|0
1739462400000|2025-02-13 16:00:00|8763.6|8755.6|8763.4|8755.4|8764.1|8756.1|8759.9|8751.9|0
1739462700000|2025-02-13 16:05:00|8763.1|8755.1|8765.9|8757.9|8767.9|8759.9|8762.9|8754.9|0
1739463000000|2025-02-13 16:10:00|8765.6|8757.6|8767.4|8759.4|8767.9|8759.9|8764.9|8756.9|0
1739463300000|2025-02-13 16:15:00|8767.1|8759.1|8762.4|8754.4|8767.9|8759.9|8759.9|8751.9|0
1739463600000|2025-02-13 16:20:00|8762.9|8754.9|8762.9|8754.9|8763.6|8755.6|8759.9|8751.9|0
1739463900000|2025-02-13 16:25:00|8762.4|8754.4|8762.9|8754.9|8763.9|8755.9|8760.4|8752.4|0
1739464200000|2025-02-13 16:30:00|8763.4|8755.4|8770.6|8762.6|8770.9|8762.9|8762.1|8754.1|0
1739464500000|2025-02-13 16:35:00|8770.4|8762.4|8767.9|8759.9|8773.9|8765.9|8767.4|8759.4|0
1739464800000|2025-02-13 16:40:00|8768.1|8760.1|8767.1|8759.1|8768.4|8760.4|8765.6|8757.6|0
1739465100000|2025-02-13 16:45:00|8766.9|8758.9|8769.4|8761.4|8769.9|8761.9|8764.9|8756.9|0
1739465400000|2025-02-13 16:50:00|8768.9|8760.9|8768.6|8760.6|8770.4|8762.4|8768.1|8760.1|0
1739465700000|2025-02-13 16:55:00|8768.4|8760.4|8764.9|8756.9|8768.4|8760.4|8764.4|8756.4|0
1739466000000|2025-02-13 17:00:00|8765.1|8757.1|8764.6|8756.6|8765.9|8757.9|8762.9|8754.9|0
1739466300000|2025-02-13 17:05:00|8764.9|8756.9|8764.4|8756.4|8767.1|8759.1|8763.9|8755.9|0
1739466600000|2025-02-13 17:10:00|8764.6|8756.6|8763.9|8755.9|8764.6|8756.6|8761.4|8753.4|0
1739466900000|2025-02-13 17:15:00|8764.1|8756.1|8766.1|8758.1|8766.4|8758.4|8763.9|8755.9|0
1739467200000|2025-02-13 17:20:00|8766.4|8758.4|8767.4|8759.4|8767.9|8759.9|8765.4|8757.4|0
1739467500000|2025-02-13 17:25:00|8767.6|8759.6|8767.6|8759.6|8768.9|8760.9|8767.4|8759.4|0
1739467800000|2025-02-13 17:30:00|8767.4|8759.4|8765.6|8757.6|8767.4|8759.4|8765.4|8757.4|0
1739468100000|2025-02-13 17:35:00|8765.4|8757.4|8766.9|8758.9|8767.4|8759.4|8765.4|8757.4|0
1739468400000|2025-02-13 17:40:00|8767.1|8759.1|8768.6|8760.6|8768.9|8760.9|8764.9|8756.9|0
1739468700000|2025-02-13 17:45:00|8768.4|8760.4|8769.9|8761.9|8770.9|8762.9|8768.4|8760.4|0
1739469000000|2025-02-13 17:50:00|8769.4|8761.4|8767.6|8759.6|8770.6|8762.6|8767.4|8759.4|0
1739469300000|2025-02-13 17:55:00|8767.4|8759.4|8765.1|8757.1|8768.1|8760.1|8763.1|8755.1|0
1739469600000|2025-02-13 18:00:00|8764.9|8756.9|8768.1|8760.1|8768.6|8760.6|8764.4|8756.4|0
1739469900000|2025-02-13 18:05:00|8768.6|8760.6|8772.4|8764.4|8772.4|8764.4|8768.4|8760.4|0
1739470200000|2025-02-13 18:10:00|8772.1|8764.1|8772.6|8764.6|8774.9|8766.9|8771.6|8763.6|0
1739470500000|2025-02-13 18:15:00|8772.9|8764.9|8765.6|8757.6|8772.9|8764.9|8763.6|8755.6|0
1739470800000|2025-02-13 18:20:00|8765.4|8757.4|8765.6|8757.6|8768.1|8760.1|8764.6|8756.6|0
1739471100000|2025-02-13 18:25:00|8766.1|8758.1|8768.1|8760.1|8768.4|8760.4|8766.1|8758.1|0
1739471400000|2025-02-13 18:30:00|8767.9|8759.9|8765.9|8757.9|8768.4|8760.4|8765.4|8757.4|0
1739471700000|2025-02-13 18:35:00|8765.4|8757.4|8764.9|8756.9|8766.4|8758.4|8763.6|8755.6|0
1739472000000|2025-02-13 18:40:00|8765.1|8757.1|8762.6|8754.6|8770.6|8762.6|8759.6|8751.6|0
1739472300000|2025-02-13 18:45:00|8762.1|8754.1|8761.6|8753.6|8764.6|8756.6|8759.1|8751.1|0
1739472600000|2025-02-13 18:50:00|8761.1|8753.1|8758.1|8750.1|8762.1|8754.1|8754.1|8746.1|0
1739472900000|2025-02-13 18:55:00|8758.4|8750.4|8763.6|8755.6|8763.9|8755.9|8756.9|8748.9|0
1739473200000|2025-02-13 19:00:00|8763.1|8755.1|8765.1|8757.1|8766.6|8758.6|8761.6|8753.6|0
1739473500000|2025-02-13 19:05:00|8764.6|8756.6|8768.6|8760.6|8769.1|8761.1|8763.9|8755.9|0
1739473800000|2025-02-13 19:10:00|8768.4|8760.4|8767.9|8759.9|8768.9|8760.9|8765.6|8757.6|0
1739474100000|2025-02-13 19:15:00|8767.6|8759.6|8768.9|8760.9|8771.4|8763.4|8767.4|8759.4|0
1739474400000|2025-02-13 19:20:00|8769.4|8761.4|8769.6|8761.6|8772.4|8764.4|8768.1|8760.1|0
1739474700000|2025-02-13 19:25:00|8769.1|8761.1|8766.9|8758.9|8770.1|8762.1|8766.9|8758.9|0
1739475000000|2025-02-13 19:30:00|8767.6|8759.6|8765.1|8757.1|8767.6|8759.6|8765.1|8757.1|0
1739475300000|2025-02-13 19:35:00|8764.6|8756.6|8765.1|8757.1|8767.1|8759.1|8764.6|8756.6|0
1739475600000|2025-02-13 19:40:00|8764.9|8756.9|8765.1|8757.1|8766.9|8758.9|8762.9|8754.9|0
1739475900000|2025-02-13 19:45:00|8764.9|8756.9|8763.1|8755.1|8766.6|8758.6|8763.1|8755.1|0
1739476200000|2025-02-13 19:50:00|8763.4|8755.4|8763.4|8755.4|8766.9|8758.9|8763.1|8755.1|0
1739476500000|2025-02-13 19:55:00|8763.1|8755.1|8761.1|8753.1|8764.9|8756.9|8760.9|8752.9|0
1739476800000|2025-02-13 20:00:00|8760.9|8752.9|8761.6|8753.6|8763.4|8755.4|8760.9|8752.9|0
1739477100000|2025-02-13 20:05:00|8761.4|8753.4|8760.4|8752.4|8762.6|8754.6|8760.4|8752.4|0
1739477400000|2025-02-13 20:10:00|8760.6|8752.6|8760.4|8752.4|8761.1|8753.1|8758.4|8750.4|0
1739477700000|2025-02-13 20:15:00|8760.9|8752.9|8762.4|8754.4|8762.4|8754.4|8759.4|8751.4|0
1739478000000|2025-02-13 20:20:00|8761.9|8753.9|8759.1|8751.1|8761.9|8753.9|8758.1|8750.1|0
1739478300000|2025-02-13 20:25:00|8758.9|8750.9|8760.4|8752.4|8760.4|8752.4|8758.4|8750.4|0
1739478600000|2025-02-13 20:30:00|8759.9|8751.9|8761.4|8753.4|8761.4|8753.4|8757.4|8749.4|0
1739478900000|2025-02-13 20:35:00|8761.1|8753.1|8765.4|8757.4|8765.9|8757.9|8761.1|8753.1|0
1739479200000|2025-02-13 20:40:00|8764.9|8756.9|8763.1|8755.1|8765.1|8757.1|8762.9|8754.9|0
1739479500000|2025-02-13 20:45:00|8762.9|8754.9|8762.4|8754.4|8764.4|8756.4|8761.9|8753.9|0
1739479800000|2025-02-13 20:50:00|8762.1|8754.1|8758.4|8750.4|8763.4|8755.4|8758.4|8750.4|0
1739480100000|2025-02-13 20:55:00|8758.1|8750.1|8764.5|8756.5|8764.6|8756.6|8758.1|8750.1|0
1739480400000|2025-02-13 21:00:00|8765|8757|8761.4|8753.4|8765|8757|8761.4|8753.4|0
1739480700000|2025-02-13 21:05:00|8761.6|8753.6|8764.2|8756.2|8765.1|8757.1|8761.1|8753.1|0
1739481000000|2025-02-13 21:10:00|8764.1|8756.1|8762.4|8754.4|8764.2|8756.2|8762.3|8754.3|0
1739481300000|2025-02-13 21:15:00|8762.8|8754.8|8761.9|8753.9|8763.4|8755.4|8761.9|8753.9|0
1739481600000|2025-02-13 21:20:00|8761.8|8753.8|8762.1|8754.1|8762.3|8754.3|8761|8753|0
1739481900000|2025-02-13 21:25:00|8762.2|8754.2|8762.3|8754.3|8762.9|8754.9|8761.9|8753.9|0
1739482200000|2025-02-13 21:30:00|8762.5|8754.5|8762.9|8754.9|8763.1|8755.1|8762.2|8754.2|0
1739482500000|2025-02-13 21:35:00|8763|8755|8763.4|8755.4|8763.5|8755.5|8762.8|8754.8|0
1739482800000|2025-02-13 21:40:00|8763.2|8755.2|8764.1|8756.1|8764.3|8756.3|8763.2|8755.2|0
1739483100000|2025-02-13 21:45:00|8763.7|8755.7|8764.4|8756.4|8764.6|8756.6|8763.6|8755.6|0
1739483400000|2025-02-13 21:50:00|8764.3|8756.3|8763.3|8755.3|8764.3|8756.3|8763.1|8755.1|0
1739483700000|2025-02-13 21:55:00|8763.2|8755.2|8762|8754|8763.5|8755.5|8761.8|8753.8|0
1739484000000|2025-02-13 22:00:00|8762.2|8754.2|8761.5|8753.5|8762.5|8754.5|8761.3|8753.3|0
1739484300000|2025-02-13 22:05:00|8761.6|8753.6|8761.9|8753.9|8761.9|8753.9|8761.3|8753.3|0
1739484600000|2025-02-13 22:10:00|8761.8|8753.8|8761.9|8753.9|8761.9|8753.9|8761.7|8753.7|0
1739484900000|2025-02-13 22:15:00|8762|8754|8761.9|8753.9|8762.2|8754.2|8761.7|8753.7|0
1739485200000|2025-02-13 22:20:00|8761.6|8753.6|8763.3|8755.3|8763.3|8755.3|8761.6|8753.6|0
1739485500000|2025-02-13 22:25:00|8763.4|8755.4|8763.3|8755.3|8763.4|8755.4|8763.3|8755.3|0
1739485800000|2025-02-13 22:30:00|8763.2|8755.2|8763.2|8755.2|8763.2|8755.2|8763.2|8755.2|0
1739486400000|2025-02-13 22:40:00|8763.3|8755.3|8764.9|8756.9|8764.9|8756.9|8763.3|8755.3|0
1739486700000|2025-02-13 22:45:00|8764.8|8756.8|8764.2|8756.2|8764.8|8756.8|8763.6|8755.6|0
1739487000000|2025-02-13 22:50:00|8764.1|8756.1|8763.8|8755.8|8764.1|8756.1|8763.3|8755.3|0
1739487300000|2025-02-13 22:55:00|8764|8756|8763.9|8755.9|8764.2|8756.2|8763.7|8755.7|0
1739487600000|2025-02-13 23:00:00|8764|8756|8764.7|8756.7|8766.9|8758.9|8764|8756|0
1739487900000|2025-02-13 23:05:00|8764.9|8756.9|8765.3|8757.3|8765.9|8757.9|8764.5|8756.5|0
1739488200000|2025-02-13 23:10:00|8765.4|8757.4|8766.6|8758.6|8767.1|8759.1|8764.9|8756.9|0
1739488500000|2025-02-13 23:15:00|8766.7|8758.7|8766.3|8758.3|8766.9|8758.9|8765.8|8757.8|0
1739488800000|2025-02-13 23:20:00|8766.2|8758.2|8768|8760|8768.5|8760.5|8766.1|8758.1|0
1739489100000|2025-02-13 23:25:00|8767.9|8759.9|8764.5|8756.5|8768.2|8760.2|8764.2|8756.2|0
1739489400000|2025-02-13 23:30:00|8764.4|8756.4|8761.9|8753.9|8764.7|8756.7|8761.6|8753.6|0
1739489700000|2025-02-13 23:35:00|8762|8754|8763.4|8755.4|8763.6|8755.6|8761.4|8753.4|0
1739490000000|2025-02-13 23:40:00|8763.3|8755.3|8763.4|8755.4|8763.8|8755.8|8763|8755|0
1739490300000|2025-02-13 23:45:00|8763.5|8755.5|8763.9|8755.9|8764.1|8756.1|8763.4|8755.4|0
1739490600000|2025-02-13 23:50:00|8764.1|8756.1|8763.4|8755.4|8764.1|8756.1|8763.4|8755.4|0
1739490900000|2025-02-13 23:55:00|8763.5|8755.5|8763.7|8755.7|8764.1|8756.1|8763|8755|0
1739491200000|2025-02-14 00:00:00|8763.9|8755.9|8764.3|8756.3|8765.9|8757.9|8763.9|8755.9|0
1739491500000|2025-02-14 00:05:00|8764.2|8756.2|8762.6|8754.6|8764.3|8756.3|8762.5|8754.5|0
1739491800000|2025-02-14 00:10:00|8762.7|8754.7|8763|8755|8763.3|8755.3|8762|8754|0
1739492100000|2025-02-14 00:15:00|8761.2|8753.2|8763.5|8755.5|8763.8|8755.8|8760.7|8752.7|0
1739492400000|2025-02-14 00:20:00|8763.8|8755.8|8762.8|8754.8|8764|8756|8762.5|8754.5|0
1739492700000|2025-02-14 00:25:00|8762.9|8754.9|8764|8756|8764.8|8756.8|8762.8|8754.8|0
1739493000000|2025-02-14 00:30:00|8765.9|8757.9|8765.2|8757.2|8765.9|8757.9|8765.1|8757.1|0
1739493300000|2025-02-14 00:35:00|8765.3|8757.3|8765.6|8757.6|8765.6|8757.6|8764.9|8756.9|0
1739493600000|2025-02-14 00:40:00|8765.9|8757.9|8766.2|8758.2|8766.4|8758.4|8765.3|8757.3|0
1739493900000|2025-02-14 00:45:00|8766.1|8758.1|8765.9|8757.9|8766.2|8758.2|8765.2|8757.2|0
1739494200000|2025-02-14 00:50:00|8765.8|8757.8|8764.7|8756.7|8765.9|8757.9|8763.9|8755.9|0
1739494500000|2025-02-14 00:55:00|8764.6|8756.6|8763.6|8755.6|8764.6|8756.6|8763.5|8755.5|0
1739494800000|2025-02-14 01:00:00|8763.5|8755.5|8761.2|8753.2|8763.5|8755.5|8759.5|8751.5|0
1739495100000|2025-02-14 01:05:00|8761.7|8753.7|8763.5|8755.5|8767.2|8759.2|8761.7|8753.7|0
1739495400000|2025-02-14 01:10:00|8763.2|8755.2|8763.2|8755.2|8764|8756|8762.5|8754.5|0
1739495700000|2025-02-14 01:15:00|8763.5|8755.5|8766.2|8758.2|8766.5|8758.5|8763.5|8755.5|0
1739496000000|2025-02-14 01:20:00|8766.5|8758.5|8765.7|8757.7|8767|8759|8765.5|8757.5|0
1739496300000|2025-02-14 01:25:00|8765.5|8757.5|8765.2|8757.2|8766.5|8758.5|8764.7|8756.7|0
1739496600000|2025-02-14 01:30:00|8765.5|8757.5|8768|8760|8768.2|8760.2|8765.5|8757.5|0
1739496900000|2025-02-14 01:35:00|8767.7|8759.7|8769|8761|8769.2|8761.2|8766.5|8758.5|0
1739497200000|2025-02-14 01:40:00|8768.7|8760.7|8768.5|8760.5|8769.5|8761.5|8767.7|8759.7|0
1739497500000|2025-02-14 01:45:00|8768|8760|8767.7|8759.7|8768.2|8760.2|8767|8759|0
1739497800000|2025-02-14 01:50:00|8767.2|8759.2|8766.7|8758.7|8767.7|8759.7|8766.2|8758.2|0
1739498100000|2025-02-14 01:55:00|8766.5|8758.5|8767.7|8759.7|8767.7|8759.7|8766|8758|0
1739498400000|2025-02-14 02:00:00|8768|8760|8767|8759|8769|8761|8766.7|8758.7|0
1739498700000|2025-02-14 02:05:00|8767.2|8759.2|8767.7|8759.7|8768|8760|8765.7|8757.7|0
1739499000000|2025-02-14 02:10:00|8768.2|8760.2|8767.7|8759.7|8768.5|8760.5|8767.2|8759.2|0
1739499300000|2025-02-14 02:15:00|8768|8760|8766.5|8758.5|8768|8760|8766|8758|0
1739499600000|2025-02-14 02:20:00|8766.7|8758.7|8766.5|8758.5|8766.7|8758.7|8765.7|8757.7|0
1739499900000|2025-02-14 02:25:00|8766.2|8758.2|8764.7|8756.7|8766.5|8758.5|8764.7|8756.7|0
1739500200000|2025-02-14 02:30:00|8764.5|8756.5|8766.5|8758.5|8766.5|8758.5|8764.5|8756.5|0
1739500500000|2025-02-14 02:35:00|8766.2|8758.2|8766.5|8758.5|8767.2|8759.2|8765|8757|0
1739500800000|2025-02-14 02:40:00|8766.7|8758.7|8766.5|8758.5|8767|8759|8765.2|8757.2|0
1739501100000|2025-02-14 02:45:00|8766.7|8758.7|8767.5|8759.5|8767.7|8759.7|8766.5|8758.5|0
1739501400000|2025-02-14 02:50:00|8767.7|8759.7|8768.2|8760.2|8768.2|8760.2|8766.5|8758.5|0
1739501700000|2025-02-14 02:55:00|8768|8760|8767.7|8759.7|8768.2|8760.2|8767|8759|0
1739502000000|2025-02-14 03:00:00|8768.2|8760.2|8768.5|8760.5|8768.7|8760.7|8767.2|8759.2|0
1739502300000|2025-02-14 03:05:00|8768.7|8760.7|8768|8760|8769|8761|8768|8760|0
1739502600000|2025-02-14 03:10:00|8768.5|8760.5|8769.5|8761.5|8769.7|8761.7|8768.5|8760.5|0
1739502900000|2025-02-14 03:15:00|8769.7|8761.7|8768.5|8760.5|8769.7|8761.7|8768.5|8760.5|0
1739503200000|2025-02-14 03:20:00|8767.7|8759.7|8765.5|8757.5|8767.7|8759.7|8765.5|8757.5|0
1739503500000|2025-02-14 03:25:00|8765.7|8757.7|8766.2|8758.2|8766.7|8758.7|8765.5|8757.5|0
1739503800000|2025-02-14 03:30:00|8766|8758|8765.2|8757.2|8766.2|8758.2|8765.2|8757.2|0
1739504100000|2025-02-14 03:35:00|8765|8757|8765|8757|8765.2|8757.2|8764.5|8756.5|0
1739504400000|2025-02-14 03:40:00|8765.2|8757.2|8764.7|8756.7|8765.2|8757.2|8764.5|8756.5|0
1739504700000|2025-02-14 03:45:00|8765|8757|8765.2|8757.2|8765.2|8757.2|8764.2|8756.2|0
1739505000000|2025-02-14 03:50:00|8764.7|8756.7|8765.2|8757.2|8765.5|8757.5|8764.7|8756.7|0
1739505300000|2025-02-14 03:55:00|8765|8757|8765|8757|8765|8757|8764.5|8756.5|0
1739505600000|2025-02-14 04:00:00|8764.7|8756.7|8764.7|8756.7|8765.5|8757.5|8764.2|8756.2|0
1739505900000|2025-02-14 04:05:00|8765.5|8757.5|8767|8759|8767|8759|8765.5|8757.5|0
1739506200000|2025-02-14 04:10:00|8767.2|8759.2|8765.5|8757.5|8767.2|8759.2|8765.2|8757.2|0
1739506500000|2025-02-14 04:15:00|8765|8757|8765|8757|8766.2|8758.2|8764.2|8756.2|0
1739506800000|2025-02-14 04:20:00|8765.2|8757.2|8765|8757|8765.2|8757.2|8764.2|8756.2|0
1739507100000|2025-02-14 04:25:00|8765.2|8757.2|8765.7|8757.7|8765.7|8757.7|8765.2|8757.2|0
1739507400000|2025-02-14 04:30:00|8765.5|8757.5|8765.7|8757.7|8765.7|8757.7|8765|8757|0
1739507700000|2025-02-14 04:35:00|8766.2|8758.2|8767|8759|8767.2|8759.2|8766.2|8758.2|0
1739508000000|2025-02-14 04:40:00|8766.5|8758.5|8766.7|8758.7|8766.7|8758.7|8765.2|8757.2|0
1739508300000|2025-02-14 04:45:00|8767.2|8759.2|8767.2|8759.2|8767.2|8759.2|8767.2|8759.2|0
1739508600000|2025-02-14 04:50:00|8767|8759|8767|8759|8767.2|8759.2|8767|8759|0
1739508900000|2025-02-14 04:55:00|8767.2|8759.2|8767.5|8759.5|8767.7|8759.7|8767.2|8759.2|0
1739509200000|2025-02-14 05:00:00|8768.2|8760.2|8769|8761|8769.5|8761.5|8768|8760|0
1739509500000|2025-02-14 05:05:00|8768.7|8760.7|8766.5|8758.5|8769|8761|8766.2|8758.2|0
1739509800000|2025-02-14 05:10:00|8766.7|8758.7|8767.7|8759.7|8768|8760|8766.5|8758.5|0
1739510100000|2025-02-14 05:15:00|8767.5|8759.5|8768.5|8760.5|8768.5|8760.5|8767.2|8759.2|0
1739510400000|2025-02-14 05:20:00|8769|8761|8767.7|8759.7|8769|8761|8767|8759|0
1739510700000|2025-02-14 05:25:00|8768|8760|8767.2|8759.2|8768.2|8760.2|8767.2|8759.2|0
1739511000000|2025-02-14 05:30:00|8768.2|8760.2|8768.2|8760.2|8769.2|8761.2|8767.5|8759.5|0
1739511300000|2025-02-14 05:35:00|8768.5|8760.5|8763.7|8755.7|8768.7|8760.7|8763.5|8755.5|0
1739511600000|2025-02-14 05:40:00|8765.2|8757.2|8765|8757|8765.2|8757.2|8763.7|8755.7|0
1739511900000|2025-02-14 05:45:00|8764.7|8756.7|8763|8755|8765.2|8757.2|8763|8755|0
1739512200000|2025-02-14 05:50:00|8763.2|8755.2|8764.5|8756.5|8765|8757|8763.2|8755.2|0
1739512500000|2025-02-14 05:55:00|8765|8757|8765|8757|8765.5|8757.5|8764.5|8756.5|0
1739512800000|2025-02-14 06:00:00|8764.7|8756.7|8765.7|8757.7|8766|8758|8764.5|8756.5|0
1739513100000|2025-02-14 06:05:00|8766|8758|8766.2|8758.2|8766.7|8758.7|8765.2|8757.2|0
1739513400000|2025-02-14 06:10:00|8766.5|8758.5|8768|8760|8768.7|8760.7|8765|8757|0
1739513700000|2025-02-14 06:15:00|8767.7|8759.7|8766.5|8758.5|8767.7|8759.7|8765.5|8757.5|0
1739514000000|2025-02-14 06:20:00|8766.2|8758.2|8765.5|8757.5|8767.7|8759.7|8765.2|8757.2|0
1739514300000|2025-02-14 06:25:00|8765.7|8757.7|8762.7|8754.7|8767|8759|8762.7|8754.7|0
1739514600000|2025-02-14 06:30:00|8762.2|8754.2|8762.2|8754.2|8764.5|8756.5|8761.5|8753.5|0
1739514900000|2025-02-14 06:35:00|8762|8754|8762.7|8754.7|8764.2|8756.2|8761.7|8753.7|0
1739515200000|2025-02-14 06:40:00|8763.5|8755.5|8764.7|8756.7|8765.2|8757.2|8763.5|8755.5|0
1739515500000|2025-02-14 06:45:00|8764.5|8756.5|8764.5|8756.5|8766.5|8758.5|8764.5|8756.5|0
1739515800000|2025-02-14 06:50:00|8764.7|8756.7|8762.2|8754.2|8764.7|8756.7|8762|8754|0
1739516100000|2025-02-14 06:55:00|8762.5|8754.5|8762.7|8754.7|8764|8756|8762.5|8754.5|0
1739516400000|2025-02-14 07:00:00|8764.7|8756.7|8769.5|8761.5|8769.7|8761.7|8764.7|8756.7|0
1739516700000|2025-02-14 07:05:00|8770.2|8762.2|8770.2|8762.2|8771.2|8763.2|8769|8761|0
1739517000000|2025-02-14 07:10:00|8770.5|8762.5|8770.5|8762.5|8772.2|8764.2|8769.5|8761.5|0
1739517300000|2025-02-14 07:15:00|8770.7|8762.7|8769.2|8761.2|8771.2|8763.2|8769.2|8761.2|0
1739517600000|2025-02-14 07:20:00|8769.5|8761.5|8767.2|8759.2|8771.2|8763.2|8767.2|8759.2|0
1739517900000|2025-02-14 07:25:00|8767|8759|8769.2|8761.2|8770.2|8762.2|8767|8759|0
1739518200000|2025-02-14 07:30:00|8768.7|8760.7|8769.2|8761.2|8771|8763|8768.7|8760.7|0
1739518500000|2025-02-14 07:35:00|8769.5|8761.5|8767.2|8759.2|8770.7|8762.7|8767|8759|0
1739518800000|2025-02-14 07:40:00|8767|8759|8767.7|8759.7|8767.7|8759.7|8766.2|8758.2|0
1739519100000|2025-02-14 07:45:00|8767.2|8759.2|8767.2|8759.2|8769|8761|8767.2|8759.2|0
1739519400000|2025-02-14 07:50:00|8767|8759|8768|8760|8768.5|8760.5|8766|8758|0
1739519700000|2025-02-14 07:55:00|8767.5|8759.5|8767.7|8759.7|8769.2|8761.2|8767|8759|0
1739520000000|2025-02-14 08:00:00|8770.2|8762.2|8753.5|8745.5|8770.2|8762.2|8753.2|8745.2|0
1739520300000|2025-02-14 08:05:00|8753|8745|8747|8739|8753.7|8745.7|8742|8734|0
1739520600000|2025-02-14 08:10:00|8747.2|8739.2|8741|8733|8747.2|8739.2|8740.5|8732.5|0
1739520900000|2025-02-14 08:15:00|8740.7|8732.7|8740.2|8732.2|8746.5|8738.5|8738|8730|0
1739521200000|2025-02-14 08:20:00|8740.5|8732.5|8741.2|8733.2|8745|8737|8740|8732|0
1739521500000|2025-02-14 08:25:00|8741.5|8733.5|8745|8737|8748|8740|8740.5|8732.5|0
1739521800000|2025-02-14 08:30:00|8745.5|8737.5|8742.5|8734.5|8748.5|8740.5|8741.2|8733.2|0
1739522100000|2025-02-14 08:35:00|8741.7|8733.7|8740.5|8732.5|8743|8735|8738.5|8730.5|0
1739522400000|2025-02-14 08:40:00|8740.6|8732.6|8735.1|8727.1|8741.1|8733.1|8734.6|8726.6|0
1739522700000|2025-02-14 08:45:00|8735.3|8727.3|8738.6|8730.6|8742.6|8734.6|8735.3|8727.3|0
1739523000000|2025-02-14 08:50:00|8738.8|8730.8|8738.1|8730.1|8740.6|8732.6|8736.6|8728.6|0
1739523300000|2025-02-14 08:55:00|8738.3|8730.3|8738.6|8730.6|8741.6|8733.6|8737.3|8729.3|0
1739523600000|2025-02-14 09:00:00|8738.8|8730.8|8736.3|8728.3|8742.6|8734.6|8734.1|8726.1|0
1739523900000|2025-02-14 09:05:00|8736.6|8728.6|8738.1|8730.1|8739.1|8731.1|8732.6|8724.6|0
1739524200000|2025-02-14 09:10:00|8737.6|8729.6|8741.8|8733.8|8742.6|8734.6|8736.8|8728.8|0
1739524500000|2025-02-14 09:15:00|8741.6|8733.6|8743.3|8735.3|8744.1|8736.1|8739.1|8731.1|0
1739524800000|2025-02-14 09:20:00|8743.1|8735.1|8745.6|8737.6|8746.1|8738.1|8742.3|8734.3|0
1739525100000|2025-02-14 09:25:00|8745.1|8737.1|8753.1|8745.1|8753.3|8745.3|8745.1|8737.1|0
1739525400000|2025-02-14 09:30:00|8752.6|8744.6|8749.3|8741.3|8753.6|8745.6|8747.1|8739.1|0
1739525700000|2025-02-14 09:35:00|8749.1|8741.1|8750.8|8742.8|8752.1|8744.1|8748.6|8740.6|0
1739526000000|2025-02-14 09:40:00|8751.1|8743.1|8750.6|8742.6|8752.3|8744.3|8749.1|8741.1|0
1739526300000|2025-02-14 09:45:00|8750.8|8742.8|8751.6|8743.6|8753.3|8745.3|8750.6|8742.6|0
1739526600000|2025-02-14 09:50:00|8751.3|8743.3|8753.1|8745.1|8754.1|8746.1|8746.8|8738.8|0
1739526900000|2025-02-14 09:55:00|8753.6|8745.6|8751.3|8743.3|8754.1|8746.1|8751.1|8743.1|0
1739527200000|2025-02-14 10:00:00|8750.3|8742.3|8751.1|8743.1|8754.1|8746.1|8749.6|8741.6|0
1739527500000|2025-02-14 10:05:00|8751.3|8743.3|8753.6|8745.6|8754.6|8746.6|8750.6|8742.6|0
1739527800000|2025-02-14 10:10:00|8754.1|8746.1|8749.6|8741.6|8754.1|8746.1|8749.6|8741.6|0
1739528100000|2025-02-14 10:15:00|8749.8|8741.8|8752.6|8744.6|8752.8|8744.8|8749.8|8741.8|0
1739528400000|2025-02-14 10:20:00|8753.1|8745.1|8749.6|8741.6|8753.6|8745.6|8748.3|8740.3|0
1739528700000|2025-02-14 10:25:00|8749.3|8741.3|8748.1|8740.1|8749.6|8741.6|8746.3|8738.3|0
1739529000000|2025-02-14 10:30:00|8748.6|8740.6|8749.3|8741.3|8752.1|8744.1|8747.3|8739.3|0
1739529300000|2025-02-14 10:35:00|8749.1|8741.1|8747.1|8739.1|8750.6|8742.6|8744.6|8736.6|0
1739529600000|2025-02-14 10:40:00|8746.6|8738.6|8746.1|8738.1|8748.1|8740.1|8745.6|8737.6|0
1739529900000|2025-02-14 10:45:00|8746.8|8738.8|8743.3|8735.3|8746.8|8738.8|8741.1|8733.1|0
1739530200000|2025-02-14 10:50:00|8743.1|8735.1|8738.8|8730.8|8743.6|8735.6|8738.1|8730.1|0
1739530500000|2025-02-14 10:55:00|8738.6|8730.6|8743.1|8735.1|8745.6|8737.6|8738.1|8730.1|0
1739530800000|2025-02-14 11:00:00|8742.8|8734.8|8745.6|8737.6|8746.1|8738.1|8742.1|8734.1|0
1739531100000|2025-02-14 11:05:00|8745.3|8737.3|8744.8|8736.8|8746.6|8738.6|8744.1|8736.1|0
1739531400000|2025-02-14 11:10:00|8745.1|8737.1|8747.8|8739.8|8748.3|8740.3|8744.1|8736.1|0
1739531700000|2025-02-14 11:15:00|8747.6|8739.6|8750.6|8742.6|8751.1|8743.1|8747.6|8739.6|0
1739532000000|2025-02-14 11:20:00|8750.3|8742.3|8751.6|8743.6|8752.3|8744.3|8748.1|8740.1|0
1739532300000|2025-02-14 11:25:00|8751.3|8743.3|8749.6|8741.6|8753.8|8745.8|8749.6|8741.6|0
1739532600000|2025-02-14 11:30:00|8749.1|8741.1|8746.1|8738.1|8749.8|8741.8|8744.8|8736.8|0
1739532900000|2025-02-14 11:35:00|8746.6|8738.6|8749.1|8741.1|8752.3|8744.3|8746.6|8738.6|0
1739533200000|2025-02-14 11:40:00|8748.3|8740.3|8751.8|8743.8|8752.3|8744.3|8748.1|8740.1|0
1739533500000|2025-02-14 11:45:00|8751.6|8743.6|8752.1|8744.1|8752.3|8744.3|8750.3|8742.3|0
1739533800000|2025-02-14 11:50:00|8752.3|8744.3|8756.1|8748.1|8756.6|8748.6|8751.6|8743.6|0
1739534100000|2025-02-14 11:55:00|8755.6|8747.6|8755.1|8747.1|8757.3|8749.3|8754.8|8746.8|0
1739534400000|2025-02-14 12:00:00|8754.8|8746.8|8755.6|8747.6|8755.8|8747.8|8752.8|8744.8|0
1739534700000|2025-02-14 12:05:00|8755.3|8747.3|8756.8|8748.8|8757.8|8749.8|8754.3|8746.3|0
1739535000000|2025-02-14 12:10:00|8757.1|8749.1|8752.3|8744.3|8758.1|8750.1|8752.3|8744.3|0
1739535300000|2025-02-14 12:15:00|8752.6|8744.6|8752.8|8744.8|8753.6|8745.6|8749.1|8741.1|0
1739535600000|2025-02-14 12:20:00|8753.1|8745.1|8756.6|8748.6|8757.1|8749.1|8753.1|8745.1|0
1739535900000|2025-02-14 12:25:00|8756.8|8748.8|8759.6|8751.6|8759.8|8751.8|8756.8|8748.8|0
1739536200000|2025-02-14 12:30:00|8759.1|8751.1|8758.3|8750.3|8759.1|8751.1|8755.3|8747.3|0
1739536500000|2025-02-14 12:35:00|8758.1|8750.1|8759.3|8751.3|8760.1|8752.1|8757.6|8749.6|0
1739536800000|2025-02-14 12:40:00|8759.6|8751.6|8758.4|8750.4|8760.1|8752.1|8757.4|8749.4|0
1739537100000|2025-02-14 12:45:00|8758.1|8750.1|8752.9|8744.9|8758.9|8750.9|8752.4|8744.4|0
1739537400000|2025-02-14 12:50:00|8752.4|8744.4|8751.6|8743.6|8754.6|8746.6|8748.6|8740.6|0
1739537700000|2025-02-14 12:55:00|8751.9|8743.9|8752.9|8744.9|8754.1|8746.1|8751.1|8743.1|0
1739538000000|2025-02-14 13:00:00|8752.6|8744.6|8752.4|8744.4|8757.1|8749.1|8751.6|8743.6|0
1739538300000|2025-02-14 13:05:00|8752.1|8744.1|8744.1|8736.1|8752.1|8744.1|8743.9|8735.9|0
1739538600000|2025-02-14 13:10:00|8744.4|8736.4|8741.4|8733.4|8745.4|8737.4|8741.4|8733.4|0
1739538900000|2025-02-14 13:15:00|8740.9|8732.9|8742.6|8734.6|8743.9|8735.9|8739.9|8731.9|0
1739539200000|2025-02-14 13:20:00|8742.4|8734.4|8744.9|8736.9|8746.9|8738.9|8741.4|8733.4|0
1739539500000|2025-02-14 13:25:00|8744.6|8736.6|8741.9|8733.9|8746.1|8738.1|8741.1|8733.1|0
1739539800000|2025-02-14 13:30:00|8742.1|8734.1|8743.9|8735.9|8745.9|8737.9|8741.9|8733.9|0
1739540100000|2025-02-14 13:35:00|8742.9|8734.9|8743.9|8735.9|8744.9|8736.9|8740.6|8732.6|0
1739540400000|2025-02-14 13:40:00|8743.6|8735.6|8746.9|8738.9|8747.9|8739.9|8742.9|8734.9|0
1739540700000|2025-02-14 13:45:00|8746.6|8738.6|8743.9|8735.9|8746.6|8738.6|8739.4|8731.4|0
1739541000000|2025-02-14 13:50:00|8744.1|8736.1|8742.4|8734.4|8745.4|8737.4|8741.1|8733.1|0
1739541300000|2025-02-14 13:55:00|8741.9|8733.9|8740.1|8732.1|8743.9|8735.9|8738.4|8730.4|0
1739541600000|2025-02-14 14:00:00|8741.1|8733.1|8741.9|8733.9|8743.9|8735.9|8740.4|8732.4|0
1739541900000|2025-02-14 14:05:00|8741.6|8733.6|8738.6|8730.6|8743.6|8735.6|8738.6|8730.6|0
1739542200000|2025-02-14 14:10:00|8738.4|8730.4|8738.1|8730.1|8741.6|8733.6|8736.6|8728.6|0
1739542500000|2025-02-14 14:15:00|8737.9|8729.9|8735.6|8727.6|8738.4|8730.4|8735.4|8727.4|0
1739542800000|2025-02-14 14:20:00|8735.9|8727.9|8738.9|8730.9|8740.4|8732.4|8735.9|8727.9|0
1739543100000|2025-02-14 14:25:00|8739.1|8731.1|8739.9|8731.9|8741.4|8733.4|8737.4|8729.4|0
1739543400000|2025-02-14 14:30:00|8740.9|8732.9|8738.6|8730.6|8740.9|8732.9|8731.1|8723.1|0
1739543700000|2025-02-14 14:35:00|8739.1|8731.1|8739.6|8731.6|8747.4|8739.4|8737.9|8729.9|0
1739544000000|2025-02-14 14:40:00|8739.4|8731.4|8744.1|8736.1|8744.4|8736.4|8737.4|8729.4|0
1739544300000|2025-02-14 14:45:00|8744.4|8736.4|8742.9|8734.9|8744.9|8736.9|8739.1|8731.1|0
1739544600000|2025-02-14 14:50:00|8743.4|8735.4|8747.1|8739.1|8748.1|8740.1|8742.6|8734.6|0
1739544900000|2025-02-14 14:55:00|8747.4|8739.4|8746.4|8738.4|8749.1|8741.1|8744.6|8736.6|0
1739545200000|2025-02-14 15:00:00|8746.9|8738.9|8742.4|8734.4|8748.9|8740.9|8742.4|8734.4|0
1739545500000|2025-02-14 15:05:00|8741.9|8733.9|8743.9|8735.9|8744.9|8736.9|8741.1|8733.1|0
1739545800000|2025-02-14 15:10:00|8744.4|8736.4|8735.9|8727.9|8744.4|8736.4|8734.9|8726.9|0
1739546100000|2025-02-14 15:15:00|8735.6|8727.6|8732.9|8724.9|8736.9|8728.9|8731.9|8723.9|0
1739546400000|2025-02-14 15:20:00|8733.4|8725.4|8726.9|8718.9|8734.1|8726.1|8726.4|8718.4|0
1739546700000|2025-02-14 15:25:00|8726.4|8718.4|8724.6|8716.6|8729.9|8721.9|8724.6|8716.6|0
1739547000000|2025-02-14 15:30:00|8724.4|8716.4|8727.1|8719.1|8729.4|8721.4|8723.9|8715.9|0
1739547300000|2025-02-14 15:35:00|8726.9|8718.9|8730.4|8722.4|8731.4|8723.4|8726.1|8718.1|0
1739547600000|2025-02-14 15:40:00|8730.9|8722.9|8729.4|8721.4|8734.9|8726.9|8729.1|8721.1|0
1739547900000|2025-02-14 15:45:00|8728.9|8720.9|8731.9|8723.9|8732.9|8724.9|8728.9|8720.9|0
1739548200000|2025-02-14 15:50:00|8731.6|8723.6|8731.9|8723.9|8733.1|8725.1|8730.4|8722.4|0
1739548500000|2025-02-14 15:55:00|8732.1|8724.1|8729.4|8721.4|8734.4|8726.4|8728.9|8720.9|0
1739548800000|2025-02-14 16:00:00|8730.1|8722.1|8729.1|8721.1|8732.4|8724.4|8728.4|8720.4|0
1739549100000|2025-02-14 16:05:00|8728.9|8720.9|8728.1|8720.1|8729.4|8721.4|8726.4|8718.4|0
1739549400000|2025-02-14 16:10:00|8728.4|8720.4|8723.6|8715.6|8728.9|8720.9|8722.1|8714.1|0
1739549700000|2025-02-14 16:15:00|8723.9|8715.9|8722.4|8714.4|8726.1|8718.1|8722.1|8714.1|0
1739550000000|2025-02-14 16:20:00|8722.1|8714.1|8724.4|8716.4|8725.4|8717.4|8721.1|8713.1|0
1739550300000|2025-02-14 16:25:00|8724.1|8716.1|8724.9|8716.9|8726.9|8718.9|8723.9|8715.9|0
1739550600000|2025-02-14 16:30:00|8725.4|8717.4|8733.9|8725.9|8734.4|8726.4|8725.4|8717.4|0
1739550900000|2025-02-14 16:35:00|8734.4|8726.4|8735.1|8727.1|8736.6|8728.6|8733.1|8725.1|0
1739551200000|2025-02-14 16:40:00|8735.4|8727.4|8736.4|8728.4|8736.9|8728.9|8735.4|8727.4|0
1739551500000|2025-02-14 16:45:00|8736.9|8728.9|8734.4|8726.4|8737.1|8729.1|8732.9|8724.9|0
1739551800000|2025-02-14 16:50:00|8733.9|8725.9|8734.4|8726.4|8734.9|8726.9|8732.9|8724.9|0
1739552100000|2025-02-14 16:55:00|8734.9|8726.9|8734.4|8726.4|8735.4|8727.4|8732.9|8724.9|0
1739552400000|2025-02-14 17:00:00|8734.1|8726.1|8732.9|8724.9|8734.9|8726.9|8732.9|8724.9|0
1739552700000|2025-02-14 17:05:00|8732.6|8724.6|8730.6|8722.6|8734.1|8726.1|8729.6|8721.6|0
1739553000000|2025-02-14 17:10:00|8730.4|8722.4|8727.6|8719.6|8730.9|8722.9|8727.1|8719.1|0
1739553300000|2025-02-14 17:15:00|8727.4|8719.4|8725.6|8717.6|8728.1|8720.1|8721.4|8713.4|0
1739553600000|2025-02-14 17:20:00|8725.4|8717.4|8723.6|8715.6|8726.4|8718.4|8722.9|8714.9|0
1739553900000|2025-02-14 17:25:00|8723.4|8715.4|8721.4|8713.4|8723.6|8715.6|8720.9|8712.9|0
1739554200000|2025-02-14 17:30:00|8721.1|8713.1|8721.4|8713.4|8722.9|8714.9|8719.6|8711.6|0
1739554500000|2025-02-14 17:35:00|8721.1|8713.1|8718.6|8710.6|8722.1|8714.1|8718.6|8710.6|0
1739554800000|2025-02-14 17:40:00|8718.4|8710.4|8717.4|8709.4|8719.9|8711.9|8716.1|8708.1|0
1739555100000|2025-02-14 17:45:00|8717.6|8709.6|8719.4|8711.4|8719.9|8711.9|8716.6|8708.6|0
1739555400000|2025-02-14 17:50:00|8719.1|8711.1|8722.4|8714.4|8723.9|8715.9|8719.1|8711.1|0
1739555700000|2025-02-14 17:55:00|8722.1|8714.1|8720.1|8712.1|8722.6|8714.6|8720.1|8712.1|0
1739556000000|2025-02-14 18:00:00|8720.6|8712.6|8719.1|8711.1|8720.6|8712.6|8718.6|8710.6|0
1739556300000|2025-02-14 18:05:00|8718.9|8710.9|8721.1|8713.1|8721.6|8713.6|8718.9|8710.9|0
1739556600000|2025-02-14 18:10:00|8720.9|8712.9|8718.6|8710.6|8721.9|8713.9|8718.6|8710.6|0
1739556900000|2025-02-14 18:15:00|8718.9|8710.9|8719.6|8711.6|8719.9|8711.9|8717.9|8709.9|0
1739557200000|2025-02-14 18:20:00|8719.4|8711.4|8718.4|8710.4|8719.9|8711.9|8717.9|8709.9|0
1739557500000|2025-02-14 18:25:00|8718.1|8710.1|8716.1|8708.1|8718.6|8710.6|8715.9|8707.9|0
1739557800000|2025-02-14 18:30:00|8716.4|8708.4|8720.9|8712.9|8720.9|8712.9|8715.9|8707.9|0
1739558100000|2025-02-14 18:35:00|8721.1|8713.1|8718.9|8710.9|8721.1|8713.1|8718.9|8710.9|0
1739558400000|2025-02-14 18:40:00|8719.1|8711.1|8718.9|8710.9|8720.9|8712.9|8718.4|8710.4|0
1739558700000|2025-02-14 18:45:00|8719.4|8711.4|8722.1|8714.1|8722.1|8714.1|8719.4|8711.4|0
1739559000000|2025-02-14 18:50:00|8721.9|8713.9|8720.4|8712.4|8722.1|8714.1|8719.4|8711.4|0
1739559300000|2025-02-14 18:55:00|8720.9|8712.9|8719.4|8711.4|8720.9|8712.9|8718.9|8710.9|0
1739559600000|2025-02-14 19:00:00|8719.6|8711.6|8721.4|8713.4|8721.4|8713.4|8719.4|8711.4|0
1739559900000|2025-02-14 19:05:00|8721.1|8713.1|8721.9|8713.9|8721.9|8713.9|8720.9|8712.9|0
1739560200000|2025-02-14 19:10:00|8722.1|8714.1|8723.1|8715.1|8723.6|8715.6|8721.9|8713.9|0
1739560500000|2025-02-14 19:15:00|8722.9|8714.9|8719.1|8711.1|8722.9|8714.9|8718.1|8710.1|0
1739560800000|2025-02-14 19:20:00|8718.9|8710.9|8717.6|8709.6|8718.9|8710.9|8716.4|8708.4|0
1739561100000|2025-02-14 19:25:00|8717.9|8709.9|8716.4|8708.4|8717.9|8709.9|8715.9|8707.9|0
1739561400000|2025-02-14 19:30:00|8716.6|8708.6|8717.9|8709.9|8717.9|8709.9|8715.4|8707.4|0
1739561700000|2025-02-14 19:35:00|8717.6|8709.6|8717.6|8709.6|8720.9|8712.9|8716.9|8708.9|0
1739562000000|2025-02-14 19:40:00|8717.9|8709.9|8718.9|8710.9|8719.4|8711.4|8717.4|8709.4|0
1739562300000|2025-02-14 19:45:00|8719.4|8711.4|8721.9|8713.9|8722.1|8714.1|8719.4|8711.4|0
1739562600000|2025-02-14 19:50:00|8722.1|8714.1|8719.9|8711.9|8722.4|8714.4|8719.4|8711.4|0
1739562900000|2025-02-14 19:55:00|8720.4|8712.4|8719.6|8711.6|8721.4|8713.4|8717.1|8709.1|0
1739563200000|2025-02-14 20:00:00|8719.4|8711.4|8718.4|8710.4|8720.6|8712.6|8718.4|8710.4|0
1739563500000|2025-02-14 20:05:00|8718.6|8710.6|8717.4|8709.4|8718.6|8710.6|8715.9|8707.9|0
1739563800000|2025-02-14 20:10:00|8717.1|8709.1|8717.9|8709.9|8718.1|8710.1|8715.9|8707.9|0
1739564100000|2025-02-14 20:15:00|8718.1|8710.1|8720.4|8712.4|8721.1|8713.1|8718.1|8710.1|0
1739564400000|2025-02-14 20:20:00|8720.6|8712.6|8718.1|8710.1|8720.9|8712.9|8717.9|8709.9|0
1739564700000|2025-02-14 20:25:00|8717.9|8709.9|8715.9|8707.9|8718.6|8710.6|8715.4|8707.4|0
1739565000000|2025-02-14 20:30:00|8715.6|8707.6|8718.4|8710.4|8718.6|8710.6|8714.9|8706.9|0
1739565300000|2025-02-14 20:35:00|8718.1|8710.1|8718.6|8710.6|8719.1|8711.1|8717.1|8709.1|0
1739565600000|2025-02-14 20:40:00|8718.4|8710.4|8714.6|8706.6|8718.4|8710.4|8713.9|8705.9|0
1739565900000|2025-02-14 20:45:00|8714.4|8706.4|8709.4|8701.4|8714.6|8706.6|8706.6|8698.6|0
1739566200000|2025-02-14 20:50:00|8710.4|8702.4|8710.9|8702.9|8714.6|8706.6|8710.4|8702.4|0
1739566500000|2025-02-14 20:55:00|8710.4|8702.4|8712.2|8704.2|8712.2|8704.2|8706.1|8698.1|0
1739566800000|2025-02-14 21:00:00|8712.6|8704.6|8711.8|8703.8|8712.7|8704.7|8709.9|8701.9|0
1739567100000|2025-02-14 21:05:00|8711.7|8703.7|8712.9|8704.9|8713.6|8705.6|8711.4|8703.4|0
1739567400000|2025-02-14 21:10:00|8712.7|8704.7|8713.4|8705.4|8713.8|8705.8|8711.9|8703.9|0
1739567700000|2025-02-14 21:15:00|8713.3|8705.3|8712.5|8704.5|8713.4|8705.4|8711.9|8703.9|0
1739568000000|2025-02-14 21:20:00|8712.4|8704.4|8712.9|8704.9|8713.2|8705.2|8712|8704|0
1739568300000|2025-02-14 21:25:00|8712.8|8704.8|8713|8705|8713.2|8705.2|8712.5|8704.5|0
1739568600000|2025-02-14 21:30:00|8712.9|8704.9|8711.8|8703.8|8713.3|8705.3|8710.9|8702.9|0
1739568900000|2025-02-14 21:35:00|8711.7|8703.7|8712.1|8704.1|8712.3|8704.3|8711.6|8703.6|0
1739569200000|2025-02-14 21:40:00|8712|8704|8711.6|8703.6|8712.3|8704.3|8711.6|8703.6|0
1739569500000|2025-02-14 21:45:00|8711.7|8703.7|8712.1|8704.1|8712.1|8704.1|8711.2|8703.2|0
1739569800000|2025-02-14 21:50:00|8712.2|8704.2|8713|8705|8713.1|8705.1|8712|8704|0
1739570100000|2025-02-14 21:55:00|8712.9|8704.9|8713.8|8705.8|8714.4|8706.4|8712.4|8704.4|0
1739648700000|2025-02-15 19:45:00|8714.8|8706.8|8714.8|8706.8|8714.8|8706.8|8714.8|8706.8|0
1739654100000|2025-02-15 21:15:00|8715.8|8707.8|8715.8|8707.8|8715.8|8707.8|8715.8|8707.8|0
1739676600000|2025-02-16 03:30:00|8716|8708|8716|8708|8716|8708|8716|8708|0
1739693100000|2025-02-16 08:05:00|8715.9|8707.9|8715.9|8707.9|8715.9|8707.9|8715.9|8707.9|0
1739700000000|2025-02-16 10:00:00|8715.7|8707.7|8715.7|8707.7|8715.7|8707.7|8715.7|8707.7|0
1739702400000|2025-02-16 10:40:00|8715.6|8707.6|8715.6|8707.6|8715.6|8707.6|8715.6|8707.6|0
1739705400000|2025-02-16 11:30:00|8716|8708|8716|8708|8716|8708|8716|8708|0
1739730900000|2025-02-16 18:35:00|8716.1|8708.1|8716.1|8708.1|8716.1|8708.1|8716.1|8708.1|0
1739746800000|2025-02-16 23:00:00|8713.9|8705.9|8716.9|8708.9|8717.8|8709.8|8713.9|8705.9|0
1739747100000|2025-02-16 23:05:00|8717|8709|8715.8|8707.8|8717.7|8709.7|8715.4|8707.4|0
1739747400000|2025-02-16 23:10:00|8715.7|8707.7|8716.8|8708.8|8716.9|8708.9|8715.6|8707.6|0
1739747700000|2025-02-16 23:15:00|8716.9|8708.9|8716.3|8708.3|8717.9|8709.9|8716.2|8708.2|0
1739748000000|2025-02-16 23:20:00|8716.2|8708.2|8714.8|8706.8|8716.2|8708.2|8714.7|8706.7|0
1739748300000|2025-02-16 23:25:00|8714.9|8706.9|8713.1|8705.1|8715|8707|8712.7|8704.7|0
1739748600000|2025-02-16 23:30:00|8713.2|8705.2|8714.8|8706.8|8714.9|8706.9|8713|8705|0
1739748900000|2025-02-16 23:35:00|8714.6|8706.6|8714.2|8706.2|8714.9|8706.9|8713.7|8705.7|0
1739749200000|2025-02-16 23:40:00|8714.3|8706.3|8715.7|8707.7|8716|8708|8714.3|8706.3|0
1739749500000|2025-02-16 23:45:00|8715.8|8707.8|8716.3|8708.3|8716.5|8708.5|8715.7|8707.7|0
1739749800000|2025-02-16 23:50:00|8716.2|8708.2|8716.8|8708.8|8717|8709|8716.1|8708.1|0
1739750100000|2025-02-16 23:55:00|8717|8709|8716.3|8708.3|8717|8709|8716|8708|0
1739750400000|2025-02-17 00:00:00|8716.1|8708.1|8718.5|8710.5|8719.2|8711.2|8715|8707|0
1739750700000|2025-02-17 00:05:00|8718.6|8710.6|8720.5|8712.5|8720.7|8712.7|8718.6|8710.6|0
1739751000000|2025-02-17 00:10:00|8720.6|8712.6|8719.2|8711.2|8720.7|8712.7|8719.2|8711.2|0
1739751300000|2025-02-17 00:15:00|8719.4|8711.4|8721.4|8713.4|8723.8|8715.8|8719.3|8711.3|0
1739751600000|2025-02-17 00:20:00|8721.3|8713.3|8720.5|8712.5|8721.8|8713.8|8720.4|8712.4|0
1739751900000|2025-02-17 00:25:00|8720.8|8712.8|8719.9|8711.9|8720.9|8712.9|8719.8|8711.8|0
1739752200000|2025-02-17 00:30:00|8714.1|8706.1|8714.1|8706.1|8714.5|8706.5|8713.2|8705.2|0
1739752500000|2025-02-17 00:35:00|8714|8706|8714|8706|8714.8|8706.8|8713.6|8705.6|0
1739752800000|2025-02-17 00:40:00|8713.9|8705.9|8715.4|8707.4|8715.4|8707.4|8713.9|8705.9|0
1739753100000|2025-02-17 00:45:00|8721.4|8713.4|8722|8714|8722.1|8714.1|8721|8713|0
1739753400000|2025-02-17 00:50:00|8722.1|8714.1|8722.8|8714.8|8722.8|8714.8|8721.5|8713.5|0
1739753700000|2025-02-17 00:55:00|8722.9|8714.9|8721|8713|8724.3|8716.3|8720.9|8712.9|0
1739754000000|2025-02-17 01:00:00|8720.9|8712.9|8723.2|8715.2|8723.5|8715.5|8709.5|8701.5|0
1739754300000|2025-02-17 01:05:00|8723|8715|8722.5|8714.5|8724.2|8716.2|8721.5|8713.5|0
1739754600000|2025-02-17 01:10:00|8722.2|8714.2|8722.2|8714.2|8722.5|8714.5|8721.5|8713.5|0
1739754900000|2025-02-17 01:15:00|8722.5|8714.5|8724.2|8716.2|8725|8717|8722.5|8714.5|0
1739755200000|2025-02-17 01:20:00|8724|8716|8722.5|8714.5|8725|8717|8722.5|8714.5|0
1739755500000|2025-02-17 01:25:00|8723.5|8715.5|8724.7|8716.7|8725|8717|8723|8715|0
1739755800000|2025-02-17 01:30:00|8725|8717|8722.2|8714.2|8726.2|8718.2|8722|8714|0
1739756100000|2025-02-17 01:35:00|8722|8714|8725|8717|8725|8717|8721.5|8713.5|0
1739756400000|2025-02-17 01:40:00|8724.5|8716.5|8723.2|8715.2|8724.5|8716.5|8723.2|8715.2|0
1739756700000|2025-02-17 01:45:00|8723|8715|8723.5|8715.5|8724.5|8716.5|8722.5|8714.5|0
1739757000000|2025-02-17 01:50:00|8723.7|8715.7|8723|8715|8724.7|8716.7|8722.5|8714.5|0
1739757300000|2025-02-17 01:55:00|8723.2|8715.2|8721.5|8713.5|8723.5|8715.5|8721.5|8713.5|0
1739757600000|2025-02-17 02:00:00|8721.7|8713.7|8722.2|8714.2|8722.7|8714.7|8721.2|8713.2|0
1739757900000|2025-02-17 02:05:00|8722|8714|8719.5|8711.5|8722|8714|8719.5|8711.5|0
1739758200000|2025-02-17 02:10:00|8719.7|8711.7|8720.2|8712.2|8720.7|8712.7|8718|8710|0
1739758500000|2025-02-17 02:15:00|8720.7|8712.7|8719.7|8711.7|8721.5|8713.5|8719.7|8711.7|0
1739758800000|2025-02-17 02:20:00|8719.5|8711.5|8721.5|8713.5|8721.5|8713.5|8719.5|8711.5|0
1739759100000|2025-02-17 02:25:00|8721.2|8713.2|8722.7|8714.7|8724|8716|8720.7|8712.7|0
1739759400000|2025-02-17 02:30:00|8722.5|8714.5|8723|8715|8723.7|8715.7|8722.2|8714.2|0
1739759700000|2025-02-17 02:35:00|8723.2|8715.2|8722.7|8714.7|8723.7|8715.7|8722.5|8714.5|0
1739760000000|2025-02-17 02:40:00|8722.2|8714.2|8723|8715|8723.2|8715.2|8721.5|8713.5|0
1739760300000|2025-02-17 02:45:00|8722.7|8714.7|8721.5|8713.5|8723.2|8715.2|8721.5|8713.5|0
1739760600000|2025-02-17 02:50:00|8721.7|8713.7|8723|8715|8723.2|8715.2|8721|8713|0
1739760900000|2025-02-17 02:55:00|8722|8714|8722.7|8714.7|8723.5|8715.5|8721.5|8713.5|0
1739761200000|2025-02-17 03:00:00|8722.5|8714.5|8724.5|8716.5|8724.5|8716.5|8722.5|8714.5|0
1739761500000|2025-02-17 03:05:00|8724.2|8716.2|8723.7|8715.7|8725|8717|8723.5|8715.5|0
1739761800000|2025-02-17 03:10:00|8724|8716|8722.5|8714.5|8724.7|8716.7|8722.5|8714.5|0
1739762100000|2025-02-17 03:15:00|8722.2|8714.2|8721.7|8713.7|8722.2|8714.2|8721.5|8713.5|0
1739762400000|2025-02-17 03:20:00|8721|8713|8722.2|8714.2|8722.2|8714.2|8720.7|8712.7|0
1739762700000|2025-02-17 03:25:00|8722.5|8714.5|8723.7|8715.7|8724.7|8716.7|8722.5|8714.5|0
1739763000000|2025-02-17 03:30:00|8725|8717|8722|8714|8725|8717|8722|8714|0
1739763300000|2025-02-17 03:35:00|8722.2|8714.2|8723.5|8715.5|8723.7|8715.7|8722|8714|0
1739763600000|2025-02-17 03:40:00|8723.7|8715.7|8725.5|8717.5|8725.5|8717.5|8723.7|8715.7|0
1739763900000|2025-02-17 03:45:00|8726|8718|8725.5|8717.5|8726|8718|8725.5|8717.5|0
1739764200000|2025-02-17 03:50:00|8725.7|8717.7|8725.5|8717.5|8726|8718|8725.5|8717.5|0
1739764500000|2025-02-17 03:55:00|8725.7|8717.7|8726.2|8718.2|8726.2|8718.2|8725.5|8717.5|0
1739764800000|2025-02-17 04:00:00|8726|8718|8723.5|8715.5|8726.2|8718.2|8723.5|8715.5|0
1739765100000|2025-02-17 04:05:00|8723.2|8715.2|8723|8715|8723.7|8715.7|8723|8715|0
1739765400000|2025-02-17 04:10:00|8723.2|8715.2|8723.2|8715.2|8723.2|8715.2|8723|8715|0
1739765700000|2025-02-17 04:15:00|8723|8715|8723|8715|8723.7|8715.7|8723|8715|0
1739766000000|2025-02-17 04:20:00|8723.2|8715.2|8722.5|8714.5|8723.2|8715.2|8722.5|8714.5|0
1739766300000|2025-02-17 04:25:00|8722.2|8714.2|8723.5|8715.5|8723.7|8715.7|8722|8714|0
1739766600000|2025-02-17 04:30:00|8724.5|8716.5|8724|8716|8724.7|8716.7|8723.7|8715.7|0
1739766900000|2025-02-17 04:35:00|8724.2|8716.2|8725.2|8717.2|8725.2|8717.2|8724.2|8716.2|0
1739767200000|2025-02-17 04:40:00|8725.7|8717.7|8725.5|8717.5|8725.7|8717.7|8725|8717|0
1739767500000|2025-02-17 04:45:00|8725.2|8717.2|8725.2|8717.2|8726.2|8718.2|8725|8717|0
1739767800000|2025-02-17 04:50:00|8725.5|8717.5|8727|8719|8727.7|8719.7|8725.5|8717.5|0
1739768100000|2025-02-17 04:55:00|8727.5|8719.5|8727|8719|8728|8720|8726.5|8718.5|0
1739768400000|2025-02-17 05:00:00|8727.2|8719.2|8727.2|8719.2|8728|8720|8726.5|8718.5|0
1739768700000|2025-02-17 05:05:00|8727|8719|8728.2|8720.2|8728.2|8720.2|8727|8719|0
1739769000000|2025-02-17 05:10:00|8728.5|8720.5|8730.2|8722.2|8730.2|8722.2|8728.2|8720.2|0
1739769300000|2025-02-17 05:15:00|8730|8722|8730.2|8722.2|8731|8723|8729.5|8721.5|0
1739769600000|2025-02-17 05:20:00|8730.5|8722.5|8733|8725|8733.7|8725.7|8730.5|8722.5|0
1739769900000|2025-02-17 05:25:00|8733.5|8725.5|8733.7|8725.7|8733.7|8725.7|8731.5|8723.5|0
1739770200000|2025-02-17 05:30:00|8734|8726|8729.2|8721.2|8734|8726|8729.2|8721.2|0
1739770500000|2025-02-17 05:35:00|8729|8721|8730.7|8722.7|8731.2|8723.2|8728|8720|0
1739770800000|2025-02-17 05:40:00|8731|8723|8730.7|8722.7|8731.2|8723.2|8730.2|8722.2|0
1739771100000|2025-02-17 05:45:00|8731|8723|8731|8723|8731.2|8723.2|8730.7|8722.7|0
1739771400000|2025-02-17 05:50:00|8730.7|8722.7|8730|8722|8731.2|8723.2|8730|8722|0
1739771700000|2025-02-17 05:55:00|8729.5|8721.5|8729.5|8721.5|8730.7|8722.7|8729.5|8721.5|0
1739772000000|2025-02-17 06:00:00|8729.2|8721.2|8730.7|8722.7|8730.7|8722.7|8729.2|8721.2|0
1739772300000|2025-02-17 06:05:00|8729.5|8721.5|8728.7|8720.7|8731.7|8723.7|8728.2|8720.2|0
1739772600000|2025-02-17 06:10:00|8728.5|8720.5|8729.2|8721.2|8729.5|8721.5|8728|8720|0
1739772900000|2025-02-17 06:15:00|8729.5|8721.5|8729.5|8721.5|8730.5|8722.5|8729.2|8721.2|0
1739773200000|2025-02-17 06:20:00|8729.7|8721.7|8730.2|8722.2|8730.2|8722.2|8728.5|8720.5|0
1739773500000|2025-02-17 06:25:00|8730.5|8722.5|8730.2|8722.2|8731.7|8723.7|8730|8722|0
1739773800000|2025-02-17 06:30:00|8730|8722|8729|8721|8730.2|8722.2|8728|8720|0
1739774100000|2025-02-17 06:35:00|8729.2|8721.2|8730|8722|8730.5|8722.5|8729|8721|0
1739774400000|2025-02-17 06:40:00|8730.2|8722.2|8730.2|8722.2|8730.2|8722.2|8729.7|8721.7|0
1739774700000|2025-02-17 06:45:00|8730.5|8722.5|8730|8722|8730.7|8722.7|8729.5|8721.5|0
1739775000000|2025-02-17 06:50:00|8730.2|8722.2|8730|8722|8730.5|8722.5|8729.7|8721.7|0
1739775300000|2025-02-17 06:55:00|8730.2|8722.2|8731.2|8723.2|8731.5|8723.5|8730.2|8722.2|0
1739775600000|2025-02-17 07:00:00|8730.7|8722.7|8731.2|8723.2|8733|8725|8729.2|8721.2|0
1739775900000|2025-02-17 07:05:00|8731|8723|8734|8726|8734.5|8726.5|8730.7|8722.7|0
1739776200000|2025-02-17 07:10:00|8733.7|8725.7|8730.2|8722.2|8735.2|8727.2|8730.2|8722.2|0
1739776500000|2025-02-17 07:15:00|8730|8722|8729.5|8721.5|8731|8723|8729.2|8721.2|0
1739776800000|2025-02-17 07:20:00|8729.2|8721.2|8731.5|8723.5|8732|8724|8728.2|8720.2|0
1739777100000|2025-02-17 07:25:00|8731.7|8723.7|8728.2|8720.2|8731.7|8723.7|8728.2|8720.2|0
1739777400000|2025-02-17 07:30:00|8728.7|8720.7|8728.2|8720.2|8729.7|8721.7|8725.7|8717.7|0
1739777700000|2025-02-17 07:35:00|8728.5|8720.5|8725.7|8717.7|8728.5|8720.5|8725.2|8717.2|0
1739778000000|2025-02-17 07:40:00|8725.2|8717.2|8725.2|8717.2|8726.7|8718.7|8725|8717|0
1739778300000|2025-02-17 07:45:00|8725|8717|8725.5|8717.5|8726.5|8718.5|8724|8716|0
1739778600000|2025-02-17 07:50:00|8725.2|8717.2|8727|8719|8727.5|8719.5|8724.5|8716.5|0
1739778900000|2025-02-17 07:55:00|8727.2|8719.2|8732|8724|8732|8724|8727|8719|0
1739779200000|2025-02-17 08:00:00|8738.7|8730.7|8740.5|8732.5|8743.2|8735.2|8736|8728|0
1739779500000|2025-02-17 08:05:00|8741.2|8733.2|8746|8738|8747|8739|8737.7|8729.7|0
1739779800000|2025-02-17 08:10:00|8745|8737|8749|8741|8749.7|8741.7|8742.5|8734.5|0
1739780100000|2025-02-17 08:15:00|8748|8740|8743.5|8735.5|8748|8740|8742.2|8734.2|0
1739780400000|2025-02-17 08:20:00|8743|8735|8744|8736|8746|8738|8740|8732|0
1739780700000|2025-02-17 08:25:00|8744.7|8736.7|8746.2|8738.2|8747|8739|8742.5|8734.5|0
1739781000000|2025-02-17 08:30:00|8746|8738|8747.5|8739.5|8748.5|8740.5|8743.5|8735.5|0
1739781300000|2025-02-17 08:35:00|8747|8739|8749|8741|8751.5|8743.5|8747|8739|0
1739781600000|2025-02-17 08:40:00|8747.8|8739.8|8748|8740|8751|8743|8747.3|8739.3|0
1739781900000|2025-02-17 08:45:00|8747.8|8739.8|8752.5|8744.5|8752.8|8744.8|8747.8|8739.8|0
1739782200000|2025-02-17 08:50:00|8752.8|8744.8|8748|8740|8752.8|8744.8|8746.3|8738.3|0
1739782500000|2025-02-17 08:55:00|8747.8|8739.8|8744.8|8736.8|8749.3|8741.3|8744.3|8736.3|0
1739782800000|2025-02-17 09:00:00|8745.3|8737.3|8745|8737|8745.8|8737.8|8740.8|8732.8|0
1739783100000|2025-02-17 09:05:00|8744.8|8736.8|8744.3|8736.3|8744.8|8736.8|8739.8|8731.8|0
1739783400000|2025-02-17 09:10:00|8744|8736|8748|8740|8748.3|8740.3|8742.8|8734.8|0
1739783700000|2025-02-17 09:15:00|8748.3|8740.3|8747.3|8739.3|8749.3|8741.3|8745|8737|0
1739784000000|2025-02-17 09:20:00|8747.5|8739.5|8752|8744|8752.3|8744.3|8746.8|8738.8|0
1739784300000|2025-02-17 09:25:00|8752.3|8744.3|8751|8743|8753.5|8745.5|8750.3|8742.3|0
1739784600000|2025-02-17 09:30:00|8750.8|8742.8|8750.3|8742.3|8751.3|8743.3|8748.5|8740.5|0
1739784900000|2025-02-17 09:35:00|8749.8|8741.8|8750.8|8742.8|8750.8|8742.8|8748.8|8740.8|0
1739785200000|2025-02-17 09:40:00|8750.5|8742.5|8754.8|8746.8|8754.8|8746.8|8750.3|8742.3|0
1739785500000|2025-02-17 09:45:00|8754.3|8746.3|8751.5|8743.5|8754.5|8746.5|8750.3|8742.3|0
1739785800000|2025-02-17 09:50:00|8751.3|8743.3|8751.5|8743.5|8752.3|8744.3|8749.8|8741.8|0
1739786100000|2025-02-17 09:55:00|8751.8|8743.8|8754.8|8746.8|8755.5|8747.5|8751.5|8743.5|0
1739786400000|2025-02-17 10:00:00|8754.5|8746.5|8754.5|8746.5|8755.3|8747.3|8751|8743|0
1739786700000|2025-02-17 10:05:00|8754.3|8746.3|8755|8747|8755|8747|8752|8744|0
1739787000000|2025-02-17 10:10:00|8755.3|8747.3|8754|8746|8755.3|8747.3|8752.5|8744.5|0
1739787300000|2025-02-17 10:15:00|8754.8|8746.8|8755.8|8747.8|8755.8|8747.8|8753|8745|0
1739787600000|2025-02-17 10:20:00|8755.5|8747.5|8758|8750|8758.3|8750.3|8754.8|8746.8|0
1739787900000|2025-02-17 10:25:00|8757.8|8749.8|8757|8749|8759.3|8751.3|8756.8|8748.8|0
1739788200000|2025-02-17 10:30:00|8757.3|8749.3|8757|8749|8758.3|8750.3|8755.3|8747.3|0
1739788500000|2025-02-17 10:35:00|8757.3|8749.3|8756.3|8748.3|8757.3|8749.3|8754.3|8746.3|0
1739788800000|2025-02-17 10:40:00|8755.8|8747.8|8758|8750|8758|8750|8755.8|8747.8|0
1739789100000|2025-02-17 10:45:00|8757.8|8749.8|8756.5|8748.5|8759.8|8751.8|8756.3|8748.3|0
1739789400000|2025-02-17 10:50:00|8756.3|8748.3|8756.3|8748.3|8756.3|8748.3|8753.8|8745.8|0
1739789700000|2025-02-17 10:55:00|8756|8748|8755.5|8747.5|8757.8|8749.8|8754.3|8746.3|0
1739790000000|2025-02-17 11:00:00|8755.8|8747.8|8756.3|8748.3|8757|8749|8754.3|8746.3|0
1739790300000|2025-02-17 11:05:00|8756|8748|8750|8742|8756|8748|8749.8|8741.8|0
1739790600000|2025-02-17 11:10:00|8749.8|8741.8|8747.8|8739.8|8750|8742|8747.8|8739.8|0
1739790900000|2025-02-17 11:15:00|8748|8740|8746.3|8738.3|8748|8740|8745.5|8737.5|0
1739791200000|2025-02-17 11:20:00|8746|8738|8750.3|8742.3|8750.3|8742.3|8744.8|8736.8|0
1739791500000|2025-02-17 11:25:00|8750|8742|8748|8740|8752.3|8744.3|8747|8739|0
1739791800000|2025-02-17 11:30:00|8748.5|8740.5|8746.8|8738.8|8750|8742|8746.8|8738.8|0
1739792100000|2025-02-17 11:35:00|8747|8739|8747.8|8739.8|8748|8740|8743.8|8735.8|0
1739792400000|2025-02-17 11:40:00|8748|8740|8747.8|8739.8|8748.8|8740.8|8746.8|8738.8|0
1739792700000|2025-02-17 11:45:00|8747.3|8739.3|8753|8745|8753|8745|8747.3|8739.3|0
1739793000000|2025-02-17 11:50:00|8752.8|8744.8|8753.3|8745.3|8754.3|8746.3|8751.8|8743.8|0
1739793300000|2025-02-17 11:55:00|8753|8745|8753|8745|8754.3|8746.3|8750.8|8742.8|0
1739793600000|2025-02-17 12:00:00|8752.8|8744.8|8754.5|8746.5|8756|8748|8750.3|8742.3|0
1739793900000|2025-02-17 12:05:00|8754.8|8746.8|8755.3|8747.3|8755.3|8747.3|8752.8|8744.8|0
1739794200000|2025-02-17 12:10:00|8755.5|8747.5|8753.8|8745.8|8756.3|8748.3|8753.5|8745.5|0
1739794500000|2025-02-17 12:15:00|8754|8746|8754.3|8746.3|8755.3|8747.3|8752.3|8744.3|0
1739794800000|2025-02-17 12:20:00|8754.5|8746.5|8753.3|8745.3|8755.5|8747.5|8752.8|8744.8|0
1739795100000|2025-02-17 12:25:00|8753|8745|8755.3|8747.3|8755.5|8747.5|8752.5|8744.5|0
1739795400000|2025-02-17 12:30:00|8755.5|8747.5|8756.8|8748.8|8757.3|8749.3|8753.8|8745.8|0
1739795700000|2025-02-17 12:35:00|8757|8749|8758.8|8750.8|8758.8|8750.8|8755.8|8747.8|0
1739796000000|2025-02-17 12:40:00|8758.7|8750.7|8757.2|8749.2|8759.4|8751.4|8756.2|8748.2|0
1739796300000|2025-02-17 12:45:00|8757.4|8749.4|8757.2|8749.2|8757.7|8749.7|8756.2|8748.2|0
1739796600000|2025-02-17 12:50:00|8756.9|8748.9|8755.7|8747.7|8757.2|8749.2|8754.2|8746.2|0
1739796900000|2025-02-17 12:55:00|8756.2|8748.2|8759.4|8751.4|8759.7|8751.7|8755.9|8747.9|0
1739797200000|2025-02-17 13:00:00|8759.7|8751.7|8758.9|8750.9|8760.7|8752.7|8758.4|8750.4|0
1739797500000|2025-02-17 13:05:00|8758.7|8750.7|8759.2|8751.2|8761.2|8753.2|8758.2|8750.2|0
1739797800000|2025-02-17 13:10:00|8758.9|8750.9|8755.7|8747.7|8758.9|8750.9|8755.2|8747.2|0
1739798100000|2025-02-17 13:15:00|8756.2|8748.2|8754.2|8746.2|8756.7|8748.7|8753.7|8745.7|0
1739798400000|2025-02-17 13:20:00|8753.7|8745.7|8755.4|8747.4|8755.4|8747.4|8750.7|8742.7|0
1739798700000|2025-02-17 13:25:00|8755.7|8747.7|8756.7|8748.7|8757.7|8749.7|8755.2|8747.2|0
1739799000000|2025-02-17 13:30:00|8757.2|8749.2|8756.7|8748.7|8757.4|8749.4|8754.9|8746.9|0
1739799300000|2025-02-17 13:35:00|8757.2|8749.2|8756.4|8748.4|8758.2|8750.2|8756.2|8748.2|0
1739799600000|2025-02-17 13:40:00|8756.2|8748.2|8756.7|8748.7|8757.4|8749.4|8753.9|8745.9|0
1739799900000|2025-02-17 13:45:00|8756.4|8748.4|8756.7|8748.7|8757.7|8749.7|8755.4|8747.4|0
1739800200000|2025-02-17 13:50:00|8756.9|8748.9|8757.4|8749.4|8758.2|8750.2|8755.9|8747.9|0
1739800500000|2025-02-17 13:55:00|8757.2|8749.2|8758.2|8750.2|8758.9|8750.9|8756.7|8748.7|0
1739800800000|2025-02-17 14:00:00|8758.4|8750.4|8755.9|8747.9|8761.2|8753.2|8755.7|8747.7|0
1739801100000|2025-02-17 14:05:00|8755.7|8747.7|8755.2|8747.2|8756.7|8748.7|8753.9|8745.9|0
1739801400000|2025-02-17 14:10:00|8754.9|8746.9|8757.2|8749.2|8757.7|8749.7|8754.9|8746.9|0
1739801700000|2025-02-17 14:15:00|8756.9|8748.9|8759.2|8751.2|8759.7|8751.7|8755.7|8747.7|0
1739802000000|2025-02-17 14:20:00|8759.4|8751.4|8759.7|8751.7|8762.7|8754.7|8759.2|8751.2|0
1739802300000|2025-02-17 14:25:00|8760.2|8752.2|8761.2|8753.2|8761.7|8753.7|8759.7|8751.7|0
1739802600000|2025-02-17 14:30:00|8760.9|8752.9|8761.7|8753.7|8763.4|8755.4|8759.2|8751.2|0
1739802900000|2025-02-17 14:35:00|8761.4|8753.4|8762.2|8754.2|8762.2|8754.2|8760.2|8752.2|0
1739803200000|2025-02-17 14:40:00|8762.4|8754.4|8764.2|8756.2|8765.2|8757.2|8761.7|8753.7|0
1739803500000|2025-02-17 14:45:00|8763.7|8755.7|8762.7|8754.7|8765.2|8757.2|8762.7|8754.7|0
1739803800000|2025-02-17 14:50:00|8762.4|8754.4|8762.7|8754.7|8763.2|8755.2|8761.7|8753.7|0
1739804100000|2025-02-17 14:55:00|8762.4|8754.4|8761.9|8753.9|8763.2|8755.2|8761.2|8753.2|0
1739804400000|2025-02-17 15:00:00|8762.7|8754.7|8760.7|8752.7|8763.2|8755.2|8760.2|8752.2|0
1739804700000|2025-02-17 15:05:00|8760.4|8752.4|8764.4|8756.4|8764.4|8756.4|8760.2|8752.2|0
1739805000000|2025-02-17 15:10:00|8764.1|8756.1|8762.6|8754.6|8764.4|8756.4|8761.4|8753.4|0
1739805300000|2025-02-17 15:15:00|8762.9|8754.9|8766.4|8758.4|8766.4|8758.4|8761.9|8753.9|0
1739805600000|2025-02-17 15:20:00|8766.1|8758.1|8762.1|8754.1|8766.9|8758.9|8761.9|8753.9|0
1739805900000|2025-02-17 15:25:00|8761.9|8753.9|8761.1|8753.1|8762.1|8754.1|8759.9|8751.9|0
1739806200000|2025-02-17 15:30:00|8761.4|8753.4|8756.1|8748.1|8761.9|8753.9|8755.1|8747.1|0
1739806500000|2025-02-17 15:35:00|8755.9|8747.9|8757.1|8749.1|8757.4|8749.4|8753.9|8745.9|0
1739806800000|2025-02-17 15:40:00|8756.9|8748.9|8757.1|8749.1|8758.9|8750.9|8755.9|8747.9|0
1739807100000|2025-02-17 15:45:00|8756.9|8748.9|8757.9|8749.9|8758.1|8750.1|8755.1|8747.1|0
1739807400000|2025-02-17 15:50:00|8758.1|8750.1|8758.6|8750.6|8758.6|8750.6|8755.6|8747.6|0
1739807700000|2025-02-17 15:55:00|8758.4|8750.4|8760.6|8752.6|8760.6|8752.6|8757.1|8749.1|0
1739808000000|2025-02-17 16:00:00|8760.4|8752.4|8758.1|8750.1|8760.6|8752.6|8756.9|8748.9|0
1739808300000|2025-02-17 16:05:00|8757.9|8749.9|8763.1|8755.1|8763.1|8755.1|8756.6|8748.6|0
1739808600000|2025-02-17 16:10:00|8762.9|8754.9|8762.9|8754.9|8763.4|8755.4|8760.9|8752.9|0
1739808900000|2025-02-17 16:15:00|8762.6|8754.6|8765.6|8757.6|8766.9|8758.9|8762.6|8754.6|0
1739809200000|2025-02-17 16:20:00|8765.4|8757.4|8768.9|8760.9|8769.1|8761.1|8764.9|8756.9|0
1739809500000|2025-02-17 16:25:00|8769.4|8761.4|8771.9|8763.9|8772.4|8764.4|8768.6|8760.6|0
1739809800000|2025-02-17 16:30:00|8772.4|8764.4|8770.6|8762.6|8772.4|8764.4|8767.9|8759.9|0
1739810100000|2025-02-17 16:35:00|8770.9|8762.9|8775.9|8767.9|8778.4|8770.4|8770.9|8762.9|0
1739810400000|2025-02-17 16:40:00|8776.1|8768.1|8778.9|8770.9|8781.9|8773.9|8776.1|8768.1|0
1739810700000|2025-02-17 16:45:00|8779.4|8771.4|8780.4|8772.4|8780.9|8772.9|8778.4|8770.4|0
1739811000000|2025-02-17 16:50:00|8779.9|8771.9|8780.4|8772.4|8783.4|8775.4|8777.9|8769.9|0
1739811300000|2025-02-17 16:55:00|8780.9|8772.9|8782.9|8774.9|8784.4|8776.4|8780.6|8772.6|0
1739811600000|2025-02-17 17:00:00|8783.6|8775.6|8784.1|8776.1|8786.1|8778.1|8783.1|8775.1|0
1739811900000|2025-02-17 17:05:00|8783.9|8775.9|8784.4|8776.4|8785.1|8777.1|8783.9|8775.9|0
1739812200000|2025-02-17 17:10:00|8783.9|8775.9|8783.4|8775.4|8784.6|8776.6|8782.9|8774.9|0
1739812500000|2025-02-17 17:15:00|8783.1|8775.1|8782.4|8774.4|8783.6|8775.6|8782.4|8774.4|0
1739812800000|2025-02-17 17:20:00|8782.9|8774.9|8781.9|8773.9|8783.9|8775.9|8781.4|8773.4|0
1739813100000|2025-02-17 17:25:00|8782.4|8774.4|8783.4|8775.4|8783.9|8775.9|8782.4|8774.4|0
1739813400000|2025-02-17 17:30:00|8783.6|8775.6|8784.9|8776.9|8784.9|8776.9|8783.6|8775.6|0
1739813700000|2025-02-17 17:35:00|8785.4|8777.4|8785.1|8777.1|8785.9|8777.9|8784.4|8776.4|0
1739814000000|2025-02-17 17:40:00|8785.4|8777.4|8784.9|8776.9|8786.4|8778.4|8784.9|8776.9|0
1739814300000|2025-02-17 17:45:00|8785.4|8777.4|8784.1|8776.1|8785.4|8777.4|8784.1|8776.1|0
1739814600000|2025-02-17 17:50:00|8783.9|8775.9|8783.1|8775.1|8784.4|8776.4|8783.1|8775.1|0
1739814900000|2025-02-17 17:55:00|8782.9|8774.9|8782.4|8774.4|8782.9|8774.9|8781.9|8773.9|0
1739815200000|2025-02-17 18:00:00|8782.9|8774.9|8781.1|8773.1|8782.9|8774.9|8781.1|8773.1|0
1739815500000|2025-02-17 18:05:00|8780.9|8772.9|8779.4|8771.4|8781.4|8773.4|8779.4|8771.4|0
1739815800000|2025-02-17 18:10:00|8778.9|8770.9|8778.4|8770.4|8779.4|8771.4|8777.9|8769.9|0
1739816100000|2025-02-17 18:15:00|8777.9|8769.9|8775.9|8767.9|8777.9|8769.9|8775.9|8767.9|0
1739816400000|2025-02-17 18:20:00|8775.4|8767.4|8774.9|8766.9|8775.4|8767.4|8772.6|8764.6|0
1739816700000|2025-02-17 18:25:00|8775.4|8767.4|8775.6|8767.6|8775.9|8767.9|8775.1|8767.1|0
1739817000000|2025-02-17 18:30:00|8775.9|8767.9|8775.6|8767.6|8776.1|8768.1|8775.4|8767.4|0
1739817300000|2025-02-17 18:35:00|8775.9|8767.9|8776.4|8768.4|8777.1|8769.1|8775.9|8767.9|0
1739817600000|2025-02-17 18:40:00|8776.9|8768.9|8777.9|8769.9|8777.9|8769.9|8776.9|8768.9|0
1739817900000|2025-02-17 18:45:00|8777.4|8769.4|8778.9|8770.9|8778.9|8770.9|8777.4|8769.4|0
1739818200000|2025-02-17 18:50:00|8779.4|8771.4|8779.1|8771.1|8779.4|8771.4|8778.1|8770.1|0
1739818500000|2025-02-17 18:55:00|8779.4|8771.4|8778.4|8770.4|8781.1|8773.1|8777.6|8769.6|0
1739818800000|2025-02-17 19:00:00|8778.1|8770.1|8776.1|8768.1|8778.4|8770.4|8776.1|8768.1|0
1739819100000|2025-02-17 19:05:00|8775.9|8767.9|8774.9|8766.9|8775.9|8767.9|8774.9|8766.9|0
1739819400000|2025-02-17 19:10:00|8773.9|8765.9|8773.1|8765.1|8773.9|8765.9|8772.9|8764.9|0
1739819700000|2025-02-17 19:15:00|8772.9|8764.9|8773.1|8765.1|8774.4|8766.4|8772.9|8764.9|0
1739820000000|2025-02-17 19:20:00|8772.9|8764.9|8773.6|8765.6|8773.9|8765.9|8772.4|8764.4|0
1739820300000|2025-02-17 19:25:00|8773.4|8765.4|8774.6|8766.6|8774.6|8766.6|8773.4|8765.4|0
1739820600000|2025-02-17 19:30:00|8774.9|8766.9|8774.1|8766.1|8774.9|8766.9|8773.9|8765.9|0
1739820900000|2025-02-17 19:35:00|8773.9|8765.9|8774.1|8766.1|8774.4|8766.4|8773.6|8765.6|0
1739821200000|2025-02-17 19:40:00|8774.4|8766.4|8774.9|8766.9|8774.9|8766.9|8774.4|8766.4|0
1739821500000|2025-02-17 19:45:00|8774.1|8766.1|8774.6|8766.6|8775.9|8767.9|8773.1|8765.1|0
1739821800000|2025-02-17 19:50:00|8774.1|8766.1|8774.6|8766.6|8774.9|8766.9|8773.6|8765.6|0
1739822100000|2025-02-17 19:55:00|8774.4|8766.4|8774.4|8766.4|8774.4|8766.4|8773.6|8765.6|0
1739822400000|2025-02-17 20:00:00|8774.1|8766.1|8774.4|8766.4|8774.6|8766.6|8773.9|8765.9|0
1739822700000|2025-02-17 20:05:00|8774.1|8766.1|8774.1|8766.1|8774.6|8766.6|8774.1|8766.1|0
1739823000000|2025-02-17 20:10:00|8774.4|8766.4|8773.9|8765.9|8774.4|8766.4|8773.9|8765.9|0
1739823300000|2025-02-17 20:15:00|8774.4|8766.4|8775.4|8767.4|8775.6|8767.6|8774.4|8766.4|0
1739823600000|2025-02-17 20:20:00|8776.1|8768.1|8776.4|8768.4|8776.4|8768.4|8776.1|8768.1|0
1739823900000|2025-02-17 20:25:00|8776.6|8768.6|8776.9|8768.9|8776.9|8768.9|8776.4|8768.4|0
1739824200000|2025-02-17 20:30:00|8776.6|8768.6|8776.6|8768.6|8776.9|8768.9|8776.6|8768.6|0
1739824500000|2025-02-17 20:35:00|8776.4|8768.4|8778.6|8770.6|8778.6|8770.6|8775.6|8767.6|0
1739824800000|2025-02-17 20:40:00|8778.4|8770.4|8777.4|8769.4|8778.4|8770.4|8776.1|8768.1|0
1739825100000|2025-02-17 20:45:00|8777.6|8769.6|8777.1|8769.1|8777.6|8769.6|8776.4|8768.4|0
1739825400000|2025-02-17 20:50:00|8777.4|8769.4|8778.4|8770.4|8778.4|8770.4|8777.4|8769.4|0
1739825700000|2025-02-17 20:55:00|8779.1|8771.1|8775.9|8767.9|8779.1|8771.1|8775.9|8767.9|0
1739826000000|2025-02-17 21:00:00|8776.2|8768.2|8776.7|8768.7|8776.9|8768.9|8776.2|8768.2|0
1739827200000|2025-02-17 21:20:00|8776.8|8768.8|8776.8|8768.8|8776.8|8768.8|8776.8|8768.8|0
1739828400000|2025-02-17 21:40:00|8776.7|8768.7|8776.8|8768.8|8776.8|8768.8|8776.7|8768.7|0
1739829000000|2025-02-17 21:50:00|8776.7|8768.7|8776.7|8768.7|8776.7|8768.7|8776.7|8768.7|0
1739829300000|2025-02-17 21:55:00|8777|8769|8777.4|8769.4|8777.4|8769.4|8777|8769|0
1739830200000|2025-02-17 22:10:00|8777.2|8769.2|8777.2|8769.2|8777.2|8769.2|8777.2|8769.2|0
1739831100000|2025-02-17 22:25:00|8777.3|8769.3|8777.3|8769.3|8777.3|8769.3|8777.3|8769.3|0
1739832300000|2025-02-17 22:45:00|8778.7|8770.7|8778.7|8770.7|8778.7|8770.7|8778.7|8770.7|0
1739832600000|2025-02-17 22:50:00|8778.6|8770.6|8778.6|8770.6|8778.6|8770.6|8778.6|8770.6|0
1739832900000|2025-02-17 22:55:00|8778.5|8770.5|8777.7|8769.7|8778.5|8770.5|8777.7|8769.7|0
1739833200000|2025-02-17 23:00:00|8773|8765|8773.8|8765.8|8774.9|8766.9|8772.2|8764.2|0
1739833500000|2025-02-17 23:05:00|8773.9|8765.9|8773.7|8765.7|8774.9|8766.9|8773.7|8765.7|0
1739833800000|2025-02-17 23:10:00|8773.9|8765.9|8773.4|8765.4|8774.7|8766.7|8773.4|8765.4|0
1739834100000|2025-02-17 23:15:00|8773.5|8765.5|8773.4|8765.4|8773.8|8765.8|8773.2|8765.2|0
1739834400000|2025-02-17 23:20:00|8773.2|8765.2|8772.2|8764.2|8773.2|8765.2|8771.8|8763.8|0
1739834700000|2025-02-17 23:25:00|8772.1|8764.1|8772.1|8764.1|8772.6|8764.6|8771.8|8763.8|0
1739835000000|2025-02-17 23:30:00|8772.3|8764.3|8772|8764|8772.3|8764.3|8771.1|8763.1|0
1739835300000|2025-02-17 23:35:00|8771.9|8763.9|8770.3|8762.3|8771.9|8763.9|8769.9|8761.9|0
1739835600000|2025-02-17 23:40:00|8770.2|8762.2|8771.1|8763.1|8771.2|8763.2|8769.8|8761.8|0
1739835900000|2025-02-17 23:45:00|8771.2|8763.2|8772.8|8764.8|8773|8765|8771|8763|0
1739836200000|2025-02-17 23:50:00|8772.7|8764.7|8774|8766|8774.1|8766.1|8772.7|8764.7|0
1739836500000|2025-02-17 23:55:00|8774.1|8766.1|8774.3|8766.3|8774.3|8766.3|8773.9|8765.9|0
1739836800000|2025-02-18 00:00:00|8774.1|8766.1|8774.1|8766.1|8774.4|8766.4|8773.1|8765.1|0
1739837100000|2025-02-18 00:05:00|8773.9|8765.9|8774|8766|8774.8|8766.8|8773.7|8765.7|0
1739837400000|2025-02-18 00:10:00|8774.1|8766.1|8775.1|8767.1|8777.2|8769.2|8773.9|8765.9|0
1739837700000|2025-02-18 00:15:00|8774.5|8766.5|8774.4|8766.4|8776.1|8768.1|8774.2|8766.2|0
1739838000000|2025-02-18 00:20:00|8774.7|8766.7|8772.8|8764.8|8774.8|8766.8|8772.4|8764.4|0
1739838300000|2025-02-18 00:25:00|8772.5|8764.5|8773.2|8765.2|8773.5|8765.5|8772.5|8764.5|0
1739838600000|2025-02-18 00:30:00|8772.9|8764.9|8774|8766|8774|8766|8772.8|8764.8|0
1739838900000|2025-02-18 00:35:00|8773.9|8765.9|8772.7|8764.7|8774.7|8766.7|8772.7|8764.7|0
1739839200000|2025-02-18 00:40:00|8773.3|8765.3|8772.9|8764.9|8773.5|8765.5|8772.9|8764.9|0
1739839500000|2025-02-18 00:45:00|8773.2|8765.2|8773|8765|8773.3|8765.3|8772.6|8764.6|0
1739839800000|2025-02-18 00:50:00|8772.9|8764.9|8773|8765|8773.3|8765.3|8772.2|8764.2|0
1739840100000|2025-02-18 00:55:00|8772.9|8764.9|8772.9|8764.9|8773.2|8765.2|8771.5|8763.5|0
1739840400000|2025-02-18 01:00:00|8773.2|8765.2|8764.5|8756.5|8773.6|8765.6|8763.5|8755.5|0
1739840700000|2025-02-18 01:05:00|8764.2|8756.2|8766|8758|8766|8758|8763.5|8755.5|0
1739841000000|2025-02-18 01:10:00|8766.5|8758.5|8766.5|8758.5|8769.2|8761.2|8766.5|8758.5|0
1739841300000|2025-02-18 01:15:00|8766.7|8758.7|8766|8758|8767|8759|8765.5|8757.5|0
1739841600000|2025-02-18 01:20:00|8766.2|8758.2|8766|8758|8768|8760|8766|8758|0
1739841900000|2025-02-18 01:25:00|8765.5|8757.5|8763.5|8755.5|8765.5|8757.5|8763.2|8755.2|0
1739842200000|2025-02-18 01:30:00|8763.2|8755.2|8765.7|8757.7|8766.2|8758.2|8763|8755|0
1739842500000|2025-02-18 01:35:00|8766|8758|8764.7|8756.7|8766|8758|8764.2|8756.2|0
1739842800000|2025-02-18 01:40:00|8764.5|8756.5|8764.5|8756.5|8766|8758|8763.2|8755.2|0
1739843100000|2025-02-18 01:45:00|8764.2|8756.2|8763.7|8755.7|8764.7|8756.7|8763.2|8755.2|0
1739843400000|2025-02-18 01:50:00|8764|8756|8765|8757|8766.2|8758.2|8763.7|8755.7|0
1739843700000|2025-02-18 01:55:00|8765.2|8757.2|8765.5|8757.5|8766.2|8758.2|8763.7|8755.7|0
1739844000000|2025-02-18 02:00:00|8765.2|8757.2|8767|8759|8768|8760|8764.5|8756.5|0
1739844300000|2025-02-18 02:05:00|8767.2|8759.2|8768.5|8760.5|8768.5|8760.5|8767|8759|0
1739844600000|2025-02-18 02:10:00|8768.2|8760.2|8768.5|8760.5|8769.2|8761.2|8767.5|8759.5|0
1739844900000|2025-02-18 02:15:00|8768.7|8760.7|8773|8765|8774|8766|8768.5|8760.5|0
1739845200000|2025-02-18 02:20:00|8773.2|8765.2|8774|8766|8774.2|8766.2|8772.7|8764.7|0
1739845500000|2025-02-18 02:25:00|8774.5|8766.5|8774|8766|8775.2|8767.2|8773.5|8765.5|0
1739845800000|2025-02-18 02:30:00|8773.7|8765.7|8774.5|8766.5|8775|8767|8773.5|8765.5|0
1739846100000|2025-02-18 02:35:00|8774.7|8766.7|8777.2|8769.2|8777.2|8769.2|8774.7|8766.7|0
1739846400000|2025-02-18 02:40:00|8777.5|8769.5|8777|8769|8778|8770|8776.5|8768.5|0
1739846700000|2025-02-18 02:45:00|8776.7|8768.7|8776|8768|8777|8769|8774|8766|0
1739847000000|2025-02-18 02:50:00|8776.2|8768.2|8775.2|8767.2|8776.7|8768.7|8774.5|8766.5|0
1739847300000|2025-02-18 02:55:00|8775|8767|8774.5|8766.5|8775.7|8767.7|8774.5|8766.5|0
1739847600000|2025-02-18 03:00:00|8774.7|8766.7|8774.7|8766.7|8776|8768|8774.5|8766.5|0
1739847900000|2025-02-18 03:05:00|8774.5|8766.5|8775.5|8767.5|8775.5|8767.5|8772.7|8764.7|0
1739848200000|2025-02-18 03:10:00|8774.7|8766.7|8774|8766|8774.7|8766.7|8773.5|8765.5|0
1739848500000|2025-02-18 03:15:00|8774.2|8766.2|8774|8766|8775.7|8767.7|8774|8766|0
1739848800000|2025-02-18 03:20:00|8774.2|8766.2|8775.2|8767.2|8775.5|8767.5|8773.7|8765.7|0
1739849100000|2025-02-18 03:25:00|8775|8767|8773.7|8765.7|8775|8767|8773.7|8765.7|0
1739849400000|2025-02-18 03:30:00|8773.5|8765.5|8774|8766|8777|8769|8772.7|8764.7|0
1739849700000|2025-02-18 03:35:00|8773.7|8765.7|8775|8767|8775.2|8767.2|8773.5|8765.5|0
1739850000000|2025-02-18 03:40:00|8774.7|8766.7|8775.2|8767.2|8775.2|8767.2|8774.2|8766.2|0
1739850300000|2025-02-18 03:45:00|8775|8767|8775.2|8767.2|8775.5|8767.5|8774.2|8766.2|0
1739850600000|2025-02-18 03:50:00|8775|8767|8774.5|8766.5|8775.5|8767.5|8774.5|8766.5|0
1739850900000|2025-02-18 03:55:00|8774.2|8766.2|8774.5|8766.5|8774.7|8766.7|8773.5|8765.5|0
1739851200000|2025-02-18 04:00:00|8774.2|8766.2|8773|8765|8774.7|8766.7|8772.5|8764.5|0
1739851500000|2025-02-18 04:05:00|8772.7|8764.7|8772|8764|8773|8765|8772|8764|0
1739851800000|2025-02-18 04:10:00|8771.5|8763.5|8771|8763|8771.5|8763.5|8770.7|8762.7|0
1739852100000|2025-02-18 04:15:00|8771.2|8763.2|8770.2|8762.2|8771.2|8763.2|8770.2|8762.2|0
1739852400000|2025-02-18 04:20:00|8770|8762|8770.2|8762.2|8770.7|8762.7|8769.7|8761.7|0
1739852700000|2025-02-18 04:25:00|8770.5|8762.5|8770.7|8762.7|8770.7|8762.7|8770.2|8762.2|0
1739853000000|2025-02-18 04:30:00|8770.2|8762.2|8769.7|8761.7|8770.5|8762.5|8769|8761|0
1739853300000|2025-02-18 04:35:00|8771|8763|8769.5|8761.5|8772|8764|8768.2|8760.2|0
1739853600000|2025-02-18 04:40:00|8769|8761|8769.7|8761.7|8769.7|8761.7|8769|8761|0
1739853900000|2025-02-18 04:45:00|8769.5|8761.5|8769.5|8761.5|8769.7|8761.7|8768.5|8760.5|0
1739854200000|2025-02-18 04:50:00|8769.2|8761.2|8769.5|8761.5|8769.7|8761.7|8768|8760|0
1739854500000|2025-02-18 04:55:00|8769.2|8761.2|8769.5|8761.5|8769.7|8761.7|8769.2|8761.2|0
1739854800000|2025-02-18 05:00:00|8769.7|8761.7|8770.2|8762.2|8771.7|8763.7|8769.7|8761.7|0
1739855100000|2025-02-18 05:05:00|8769.7|8761.7|8769.7|8761.7|8770.7|8762.7|8767.5|8759.5|0
1739855400000|2025-02-18 05:10:00|8769.2|8761.2|8768|8760|8769.2|8761.2|8766.7|8758.7|0
1739855700000|2025-02-18 05:15:00|8768.2|8760.2|8768.2|8760.2|8769.2|8761.2|8768|8760|0
1739856000000|2025-02-18 05:20:00|8768|8760|8768.7|8760.7|8770|8762|8766.7|8758.7|0
1739856300000|2025-02-18 05:25:00|8768.5|8760.5|8769.2|8761.2|8769.2|8761.2|8767|8759|0
1739856600000|2025-02-18 05:30:00|8769.5|8761.5|8769.2|8761.2|8772.7|8764.7|8769|8761|0
1739856900000|2025-02-18 05:35:00|8769|8761|8768.2|8760.2|8769.7|8761.7|8767|8759|0
1739857200000|2025-02-18 05:40:00|8768|8760|8767.7|8759.7|8769.5|8761.5|8766.7|8758.7|0
1739857500000|2025-02-18 05:45:00|8767.2|8759.2|8766.2|8758.2|8767.2|8759.2|8765|8757|0
1739857800000|2025-02-18 05:50:00|8766|8758|8765.5|8757.5|8766|8758|8765.5|8757.5|0
1739858100000|2025-02-18 05:55:00|8765.2|8757.2|8764.7|8756.7|8765.5|8757.5|8764|8756|0
1739858400000|2025-02-18 06:00:00|8764.5|8756.5|8766.5|8758.5|8766.5|8758.5|8764|8756|0
1739858700000|2025-02-18 06:05:00|8766.2|8758.2|8765|8757|8766.7|8758.7|8765|8757|0
1739859000000|2025-02-18 06:10:00|8765.2|8757.2|8766.5|8758.5|8767.5|8759.5|8764|8756|0
1739859300000|2025-02-18 06:15:00|8766.7|8758.7|8767.5|8759.5|8768.2|8760.2|8766|8758|0
1739859600000|2025-02-18 06:20:00|8767.7|8759.7|8768.7|8760.7|8770.5|8762.5|8767.7|8759.7|0
1739859900000|2025-02-18 06:25:00|8768.5|8760.5|8768|8760|8768.5|8760.5|8766.7|8758.7|0
1739860200000|2025-02-18 06:30:00|8767.5|8759.5|8764|8756|8768|8760|8763.5|8755.5|0
1739860500000|2025-02-18 06:35:00|8764.2|8756.2|8768.2|8760.2|8768.2|8760.2|8762.5|8754.5|0
1739860800000|2025-02-18 06:40:00|8768|8760|8768.2|8760.2|8771.2|8763.2|8768|8760|0
1739861100000|2025-02-18 06:45:00|8768|8760|8771.7|8763.7|8771.7|8763.7|8768|8760|0
1739861400000|2025-02-18 06:50:00|8772|8764|8775.2|8767.2|8775.2|8767.2|8771|8763|0
1739861700000|2025-02-18 06:55:00|8775.5|8767.5|8778.7|8770.7|8779.2|8771.2|8775.5|8767.5|0
1739862000000|2025-02-18 07:00:00|8778.5|8770.5|8778|8770|8779|8771|8776|8768|0
1739862300000|2025-02-18 07:05:00|8778.2|8770.2|8779|8771|8782.2|8774.2|8778.2|8770.2|0
1739862600000|2025-02-18 07:10:00|8779.2|8771.2|8778|8770|8780.5|8772.5|8778|8770|0
1739862900000|2025-02-18 07:15:00|8777.5|8769.5|8777|8769|8778|8770|8777|8769|0
1739863200000|2025-02-18 07:20:00|8777.5|8769.5|8778|8770|8778.5|8770.5|8777.2|8769.2|0
1739863500000|2025-02-18 07:25:00|8778.5|8770.5|8778.7|8770.7|8779|8771|8777.7|8769.7|0
1739863800000|2025-02-18 07:30:00|8779|8771|8777.5|8769.5|8780.5|8772.5|8777|8769|0
1739864100000|2025-02-18 07:35:00|8777|8769|8778.5|8770.5|8778.5|8770.5|8776.7|8768.7|0
1739864400000|2025-02-18 07:40:00|8778.2|8770.2|8777.2|8769.2|8778.5|8770.5|8777|8769|0
1739864700000|2025-02-18 07:45:00|8777.5|8769.5|8776.2|8768.2|8778.5|8770.5|8776|8768|0
1739865000000|2025-02-18 07:50:00|8776|8768|8781|8773|8781|8773|8776|8768|0
1739865300000|2025-02-18 07:55:00|8781.5|8773.5|8783|8775|8787.2|8779.2|8778.7|8770.7|0
1739865600000|2025-02-18 08:00:00|8784.7|8776.7|8780.5|8772.5|8791.2|8783.2|8774.7|8766.7|0
1739865900000|2025-02-18 08:05:00|8780.2|8772.2|8785.5|8777.5|8788|8780|8780.2|8772.2|0
1739866200000|2025-02-18 08:10:00|8785|8777|8781.2|8773.2|8787|8779|8779.5|8771.5|0
1739866500000|2025-02-18 08:15:00|8781.7|8773.7|8775.2|8767.2|8782.5|8774.5|8775|8767|0
1739866800000|2025-02-18 08:20:00|8775.5|8767.5|8768.5|8760.5|8777.5|8769.5|8767|8759|0
1739867100000|2025-02-18 08:25:00|8767.7|8759.7|8770.5|8762.5|8771|8763|8766|8758|0
1739867400000|2025-02-18 08:30:00|8771.2|8763.2|8766.5|8758.5|8771.5|8763.5|8765.7|8757.7|0
1739867700000|2025-02-18 08:35:00|8766|8758|8764.7|8756.7|8766|8758|8761.7|8753.7|0
1739868000000|2025-02-18 08:40:00|8764.5|8756.5|8768.2|8760.2|8768.7|8760.7|8763.7|8755.7|0
1739868300000|2025-02-18 08:45:00|8768|8760|8769.5|8761.5|8772|8764|8766.5|8758.5|0
1739868600000|2025-02-18 08:50:00|8769.2|8761.2|8766|8758|8771.5|8763.5|8766|8758|0
1739868900000|2025-02-18 08:55:00|8766.2|8758.2|8770|8762|8771.7|8763.7|8766.2|8758.2|0
1739869200000|2025-02-18 09:00:00|8770.5|8762.5|8772.5|8764.5|8775|8767|8769.5|8761.5|0
1739869500000|2025-02-18 09:05:00|8773|8765|8771.5|8763.5|8777.7|8769.7|8770.5|8762.5|0
1739869800000|2025-02-18 09:10:00|8771.7|8763.7|8765.2|8757.2|8772.5|8764.5|8764.5|8756.5|0
1739870100000|2025-02-18 09:15:00|8765.5|8757.5|8769.7|8761.7|8769.7|8761.7|8764.7|8756.7|0
1739870400000|2025-02-18 09:20:00|8769.5|8761.5|8768.5|8760.5|8772|8764|8767.5|8759.5|0
1739870700000|2025-02-18 09:25:00|8768.7|8760.7|8763|8755|8769|8761|8762.2|8754.2|0
1739871000000|2025-02-18 09:30:00|8763.2|8755.2|8761.7|8753.7|8763.7|8755.7|8760|8752|0
1739871300000|2025-02-18 09:35:00|8761.5|8753.5|8765.5|8757.5|8766|8758|8760.2|8752.2|0
1739871600000|2025-02-18 09:40:00|8765.7|8757.7|8767.7|8759.7|8768.5|8760.5|8764.2|8756.2|0
1739871900000|2025-02-18 09:45:00|8767.5|8759.5|8767.7|8759.7|8768.5|8760.5|8765.2|8757.2|0
1739872200000|2025-02-18 09:50:00|8767.5|8759.5|8767|8759|8768.7|8760.7|8766|8758|0
1739872500000|2025-02-18 09:55:00|8767.2|8759.2|8767.7|8759.7|8771.2|8763.2|8767.2|8759.2|0
1739872800000|2025-02-18 10:00:00|8768|8760|8768.5|8760.5|8771.2|8763.2|8766.2|8758.2|0
1739873100000|2025-02-18 10:05:00|8769.5|8761.5|8772.5|8764.5|8772.5|8764.5|8768|8760|0
1739873400000|2025-02-18 10:10:00|8772.7|8764.7|8776|8768|8776.7|8768.7|8771.7|8763.7|0
1739873700000|2025-02-18 10:15:00|8776.2|8768.2|8777.5|8769.5|8779.5|8771.5|8776.2|8768.2|0
1739874000000|2025-02-18 10:20:00|8777.2|8769.2|8778.7|8770.7|8780.7|8772.7|8776.5|8768.5|0
1739874300000|2025-02-18 10:25:00|8778.5|8770.5|8778.2|8770.2|8779.7|8771.7|8777.5|8769.5|0
1739874600000|2025-02-18 10:30:00|8778.5|8770.5|8783.2|8775.2|8783.5|8775.5|8778.5|8770.5|0
1739874900000|2025-02-18 10:35:00|8783.5|8775.5|8784.7|8776.7|8785.7|8777.7|8783.2|8775.2|0
1739875200000|2025-02-18 10:40:00|8785|8777|8786.5|8778.5|8788|8780|8783.7|8775.7|0
1739875500000|2025-02-18 10:45:00|8786|8778|8784|8776|8787.5|8779.5|8784|8776|0
1739875800000|2025-02-18 10:50:00|8783.7|8775.7|8783|8775|8786|8778|8782|8774|0
1739876100000|2025-02-18 10:55:00|8782.5|8774.5|8783.2|8775.2|8786.5|8778.5|8782.5|8774.5|0
1739876400000|2025-02-18 11:00:00|8783|8775|8784|8776|8786.5|8778.5|8782|8774|0
1739876700000|2025-02-18 11:05:00|8783.7|8775.7|8781.7|8773.7|8785|8777|8780.7|8772.7|0
1739877000000|2025-02-18 11:10:00|8781.5|8773.5|8780|8772|8782|8774|8778|8770|0
1739877300000|2025-02-18 11:15:00|8779.7|8771.7|8780.2|8772.2|8782|8774|8778.5|8770.5|0
1739877600000|2025-02-18 11:20:00|8780.5|8772.5|8781.7|8773.7|8782.5|8774.5|8780.5|8772.5|0
1739877900000|2025-02-18 11:25:00|8781.5|8773.5|8783.2|8775.2|8783.2|8775.2|8781|8773|0
1739878200000|2025-02-18 11:30:00|8783.5|8775.5|8783.5|8775.5|8785.2|8777.2|8783|8775|0
1739878500000|2025-02-18 11:35:00|8783.7|8775.7|8783.5|8775.5|8784.5|8776.5|8781.5|8773.5|0
1739878800000|2025-02-18 11:40:00|8783|8775|8786.5|8778.5|8787|8779|8782|8774|0
1739879100000|2025-02-18 11:45:00|8786.2|8778.2|8786.5|8778.5|8787.5|8779.5|8785.5|8777.5|0
1739879400000|2025-02-18 11:50:00|8786|8778|8782|8774|8786|8778|8782|8774|0
1739879700000|2025-02-18 11:55:00|8782.5|8774.5|8782.2|8774.2|8784|8776|8781.2|8773.2|0
1739880000000|2025-02-18 12:00:00|8782.5|8774.5|8779.5|8771.5|8782.5|8774.5|8778|8770|0
1739880300000|2025-02-18 12:05:00|8779.2|8771.2|8778.2|8770.2|8780.5|8772.5|8776.5|8768.5|0
1739880600000|2025-02-18 12:10:00|8778.5|8770.5|8774|8766|8778.5|8770.5|8773.7|8765.7|0
1739880900000|2025-02-18 12:15:00|8773.7|8765.7|8773.7|8765.7|8776.2|8768.2|8772|8764|0
1739881200000|2025-02-18 12:20:00|8774|8766|8774|8766|8777.5|8769.5|8773.2|8765.2|0
1739881500000|2025-02-18 12:25:00|8774.2|8766.2|8776.5|8768.5|8776.5|8768.5|8773.5|8765.5|0
1739881800000|2025-02-18 12:30:00|8776|8768|8778.5|8770.5|8779|8771|8775.5|8767.5|0
1739882100000|2025-02-18 12:35:00|8778.7|8770.7|8779.7|8771.7|8780.5|8772.5|8778.5|8770.5|0
1739882400000|2025-02-18 12:40:00|8780.3|8772.3|8780.6|8772.6|8781.1|8773.1|8778.8|8770.8|0
1739882700000|2025-02-18 12:45:00|8780.3|8772.3|8785.1|8777.1|8786.1|8778.1|8780.1|8772.1|0
1739883000000|2025-02-18 12:50:00|8785.3|8777.3|8786.6|8778.6|8787.8|8779.8|8785.1|8777.1|0
1739883300000|2025-02-18 12:55:00|8786.3|8778.3|8787.3|8779.3|8787.8|8779.8|8784.1|8776.1|0
1739883600000|2025-02-18 13:00:00|8787.1|8779.1|8789.6|8781.6|8791.1|8783.1|8787.1|8779.1|0
1739883900000|2025-02-18 13:05:00|8789.3|8781.3|8791.1|8783.1|8791.6|8783.6|8789.3|8781.3|0
1739884200000|2025-02-18 13:10:00|8790.8|8782.8|8785.1|8777.1|8791.1|8783.1|8785.1|8777.1|0
1739884500000|2025-02-18 13:15:00|8784.8|8776.8|8789.3|8781.3|8789.8|8781.8|8782.8|8774.8|0
1739884800000|2025-02-18 13:20:00|8789.6|8781.6|8787.1|8779.1|8791.1|8783.1|8785.6|8777.6|0
1739885100000|2025-02-18 13:25:00|8787.3|8779.3|8786.3|8778.3|8788.1|8780.1|8784.1|8776.1|0
1739885400000|2025-02-18 13:30:00|8786.1|8778.1|8784.8|8776.8|8786.1|8778.1|8782.1|8774.1|0
1739885700000|2025-02-18 13:35:00|8785.1|8777.1|8787.1|8779.1|8788.3|8780.3|8781.1|8773.1|0
1739886000000|2025-02-18 13:40:00|8786.8|8778.8|8785.1|8777.1|8788.6|8780.6|8784.6|8776.6|0
1739886300000|2025-02-18 13:45:00|8785.6|8777.6|8788.1|8780.1|8789.1|8781.1|8783.3|8775.3|0
1739886600000|2025-02-18 13:50:00|8787.6|8779.6|8785.1|8777.1|8788.3|8780.3|8785.1|8777.1|0
1739886900000|2025-02-18 13:55:00|8785.6|8777.6|8785.8|8777.8|8786.8|8778.8|8784.1|8776.1|0
1739887200000|2025-02-18 14:00:00|8786.3|8778.3|8783.1|8775.1|8786.6|8778.6|8782.6|8774.6|0
1739887500000|2025-02-18 14:05:00|8782.6|8774.6|8781.8|8773.8|8784.3|8776.3|8779.1|8771.1|0
1739887800000|2025-02-18 14:10:00|8782.3|8774.3|8777.6|8769.6|8783.1|8775.1|8777.6|8769.6|0
1739888100000|2025-02-18 14:15:00|8777.8|8769.8|8778.6|8770.6|8779.6|8771.6|8776.6|8768.6|0
1739888400000|2025-02-18 14:20:00|8778.8|8770.8|8778.1|8770.1|8780.3|8772.3|8777.6|8769.6|0
1739888700000|2025-02-18 14:25:00|8778.3|8770.3|8775.1|8767.1|8779.6|8771.6|8773.8|8765.8|0
1739889000000|2025-02-18 14:30:00|8774.8|8766.8|8768.6|8760.6|8774.8|8766.8|8761.8|8753.8|0
1739889300000|2025-02-18 14:35:00|8768.8|8760.8|8770.8|8762.8|8771.1|8763.1|8766.1|8758.1|0
1739889600000|2025-02-18 14:40:00|8771.1|8763.1|8766.1|8758.1|8771.8|8763.8|8763.6|8755.6|0
1739889900000|2025-02-18 14:45:00|8766.3|8758.3|8773.6|8765.6|8776.1|8768.1|8766.3|8758.3|0
1739890200000|2025-02-18 14:50:00|8773.3|8765.3|8770.3|8762.3|8774.1|8766.1|8769.1|8761.1|0
1739890500000|2025-02-18 14:55:00|8770.6|8762.6|8772.3|8764.3|8773.8|8765.8|8770.1|8762.1|0
1739890800000|2025-02-18 15:00:00|8772.8|8764.8|8776.3|8768.3|8781.3|8773.3|8772.8|8764.8|0
1739891100000|2025-02-18 15:05:00|8776.1|8768.1|8776.3|8768.3|8779.1|8771.1|8775.1|8767.1|0
1739891400000|2025-02-18 15:10:00|8776.5|8768.5|8779|8771|8780.8|8772.8|8773.8|8765.8|0
1739891700000|2025-02-18 15:15:00|8779.3|8771.3|8777.5|8769.5|8779.5|8771.5|8774.3|8766.3|0
1739892000000|2025-02-18 15:20:00|8777.3|8769.3|8779|8771|8779|8771|8774.3|8766.3|0
1739892300000|2025-02-18 15:25:00|8778.8|8770.8|8779.3|8771.3|8780.3|8772.3|8776.8|8768.8|0
1739892600000|2025-02-18 15:30:00|8779.5|8771.5|8779.3|8771.3|8782.3|8774.3|8779.3|8771.3|0
1739892900000|2025-02-18 15:35:00|8778.8|8770.8|8781.5|8773.5|8781.5|8773.5|8777.3|8769.3|0
1739893200000|2025-02-18 15:40:00|8781.8|8773.8|8782.3|8774.3|8784.3|8776.3|8781|8773|0
1739893500000|2025-02-18 15:45:00|8781.8|8773.8|8786.3|8778.3|8786.3|8778.3|8780.8|8772.8|0
1739893800000|2025-02-18 15:50:00|8786.8|8778.8|8785.8|8777.8|8787|8779|8784.3|8776.3|0
1739894100000|2025-02-18 15:55:00|8786|8778|8788.3|8780.3|8789.5|8781.5|8785.8|8777.8|0
1739894400000|2025-02-18 16:00:00|8787.8|8779.8|8783|8775|8787.8|8779.8|8783|8775|0
1739894700000|2025-02-18 16:05:00|8782.8|8774.8|8780.8|8772.8|8783.8|8775.8|8778|8770|0
1739895000000|2025-02-18 16:10:00|8780.5|8772.5|8776|8768|8780.8|8772.8|8775.5|8767.5|0
1739895300000|2025-02-18 16:15:00|8775.8|8767.8|8772.8|8764.8|8777.8|8769.8|8772.5|8764.5|0
1739895600000|2025-02-18 16:20:00|8772.5|8764.5|8768.3|8760.3|8772.5|8764.5|8767.8|8759.8|0
1739895900000|2025-02-18 16:25:00|8768.5|8760.5|8773.8|8765.8|8774|8766|8766.3|8758.3|0
1739896200000|2025-02-18 16:30:00|8774|8766|8769.3|8761.3|8774|8766|8767.3|8759.3|0
1739896500000|2025-02-18 16:35:00|8769.8|8761.8|8770.8|8762.8|8771|8763|8768.5|8760.5|0
1739896800000|2025-02-18 16:40:00|8771|8763|8772.3|8764.3|8773.3|8765.3|8769.5|8761.5|0
1739897100000|2025-02-18 16:45:00|8772.5|8764.5|8776.8|8768.8|8776.8|8768.8|8770.8|8762.8|0
1739897400000|2025-02-18 16:50:00|8776.5|8768.5|8776.3|8768.3|8777|8769|8774.8|8766.8|0
1739897700000|2025-02-18 16:55:00|8776|8768|8778.8|8770.8|8781.3|8773.3|8775.8|8767.8|0
1739898000000|2025-02-18 17:00:00|8779|8771|8783.5|8775.5|8783.5|8775.5|8778.5|8770.5|0
1739898300000|2025-02-18 17:05:00|8783.3|8775.3|8783.3|8775.3|8784.5|8776.5|8781.3|8773.3|0
1739898600000|2025-02-18 17:10:00|8783|8775|8784.3|8776.3|8784.8|8776.8|8782.3|8774.3|0
1739898900000|2025-02-18 17:15:00|8784|8776|8783.3|8775.3|8784.3|8776.3|8781.3|8773.3|0
1739899200000|2025-02-18 17:20:00|8783.8|8775.8|8785|8777|8785.8|8777.8|8783.3|8775.3|0
1739899500000|2025-02-18 17:25:00|8784.8|8776.8|8783.5|8775.5|8784.8|8776.8|8782.8|8774.8|0
1739899800000|2025-02-18 17:30:00|8783.3|8775.3|8781.3|8773.3|8784|8776|8781.3|8773.3|0
1739900100000|2025-02-18 17:35:00|8781|8773|8783.8|8775.8|8784|8776|8781|8773|0
1739900400000|2025-02-18 17:40:00|8784|8776|8780.8|8772.8|8784.5|8776.5|8780.8|8772.8|0
1739900700000|2025-02-18 17:45:00|8781|8773|8780.3|8772.3|8781.8|8773.8|8779.3|8771.3|0
1739901000000|2025-02-18 17:50:00|8780.5|8772.5|8780|8772|8780.8|8772.8|8779.3|8771.3|0
1739901300000|2025-02-18 17:55:00|8780.3|8772.3|8779.5|8771.5|8780.5|8772.5|8777.5|8769.5|0
1739901600000|2025-02-18 18:00:00|8779.8|8771.8|8780.8|8772.8|8781.3|8773.3|8779.5|8771.5|0
1739901900000|2025-02-18 18:05:00|8781|8773|8778.8|8770.8|8782.3|8774.3|8777.3|8769.3|0
1739902200000|2025-02-18 18:10:00|8779|8771|8778.3|8770.3|8779|8771|8776.8|8768.8|0
1739902500000|2025-02-18 18:15:00|8778.5|8770.5|8777.3|8769.3|8779.3|8771.3|8776.8|8768.8|0
1739902800000|2025-02-18 18:20:00|8777.5|8769.5|8776.8|8768.8|8778|8770|8775.3|8767.3|0
1739903100000|2025-02-18 18:25:00|8777|8769|8778.3|8770.3|8778.8|8770.8|8776.3|8768.3|0
1739903400000|2025-02-18 18:30:00|8778|8770|8780|8772|8780.8|8772.8|8777.8|8769.8|0
1739903700000|2025-02-18 18:35:00|8779.8|8771.8|8778.3|8770.3|8780.3|8772.3|8777.3|8769.3|0
1739904000000|2025-02-18 18:40:00|8777.8|8769.8|8777.5|8769.5|8778.8|8770.8|8777|8769|0
1739904300000|2025-02-18 18:45:00|8777.8|8769.8|8777.8|8769.8|8778.3|8770.3|8776|8768|0
1739904600000|2025-02-18 18:50:00|8778|8770|8778|8770|8779.8|8771.8|8778|8770|0
1739904900000|2025-02-18 18:55:00|8778.3|8770.3|8776.3|8768.3|8779|8771|8776.3|8768.3|0
1739905200000|2025-02-18 19:00:00|8776.8|8768.8|8775.5|8767.5|8777.5|8769.5|8775.5|8767.5|0
1739905500000|2025-02-18 19:05:00|8775.8|8767.8|8771.8|8763.8|8776.5|8768.5|8770|8762|0
1739905800000|2025-02-18 19:10:00|8771.5|8763.5|8771.3|8763.3|8773.5|8765.5|8770.8|8762.8|0
1739906100000|2025-02-18 19:15:00|8770.8|8762.8|8768.3|8760.3|8771|8763|8767.5|8759.5|0
1739906400000|2025-02-18 19:20:00|8768|8760|8769.5|8761.5|8770.5|8762.5|8767.3|8759.3|0
1739906700000|2025-02-18 19:25:00|8769.8|8761.8|8766.3|8758.3|8769.8|8761.8|8765.8|8757.8|0
1739907000000|2025-02-18 19:30:00|8766.5|8758.5|8767.5|8759.5|8769.3|8761.3|8765.3|8757.3|0
1739907300000|2025-02-18 19:35:00|8766.8|8758.8|8764.3|8756.3|8768.3|8760.3|8764.3|8756.3|0
1739907600000|2025-02-18 19:40:00|8764.5|8756.5|8767.8|8759.8|8767.8|8759.8|8764.3|8756.3|0
1739907900000|2025-02-18 19:45:00|8768|8760|8768.8|8760.8|8769|8761|8766.8|8758.8|0
1739908200000|2025-02-18 19:50:00|8769|8761|8769.8|8761.8|8770.8|8762.8|8768.8|8760.8|0
1739908500000|2025-02-18 19:55:00|8770.3|8762.3|8769.8|8761.8|8772.3|8764.3|8769.8|8761.8|0
1739908800000|2025-02-18 20:00:00|8770|8762|8768.3|8760.3|8770|8762|8767.5|8759.5|0
1739909100000|2025-02-18 20:05:00|8767.5|8759.5|8768.8|8760.8|8769.3|8761.3|8767.3|8759.3|0
1739909400000|2025-02-18 20:10:00|8769|8761|8767.8|8759.8|8769.3|8761.3|8767.8|8759.8|0
1739909700000|2025-02-18 20:15:00|8767.5|8759.5|8765.8|8757.8|8767.5|8759.5|8764.8|8756.8|0
1739910000000|2025-02-18 20:20:00|8766|8758|8766.8|8758.8|8769|8761|8766|8758|0
1739910300000|2025-02-18 20:25:00|8767.3|8759.3|8764.8|8756.8|8767.8|8759.8|8764.5|8756.5|0
1739910600000|2025-02-18 20:30:00|8764.5|8756.5|8762.3|8754.3|8766.3|8758.3|8761.8|8753.8|0
1739910900000|2025-02-18 20:35:00|8762.5|8754.5|8763.8|8755.8|8764.5|8756.5|8761.8|8753.8|0
1739911200000|2025-02-18 20:40:00|8763.3|8755.3|8764.3|8756.3|8764.8|8756.8|8761.8|8753.8|0
1739911500000|2025-02-18 20:45:00|8764.5|8756.5|8764.3|8756.3|8765.3|8757.3|8762.8|8754.8|0
1739911800000|2025-02-18 20:50:00|8764.8|8756.8|8763.3|8755.3|8765.3|8757.3|8761.8|8753.8|0
1739912100000|2025-02-18 20:55:00|8763|8755|8773.4|8765.4|8773.5|8765.5|8762.8|8754.8|0
1739912400000|2025-02-18 21:00:00|8773.5|8765.5|8772.1|8764.1|8775|8767|8772|8764|0
1739912700000|2025-02-18 21:05:00|8772|8764|8773.8|8765.8|8773.8|8765.8|8771.9|8763.9|0
1739913000000|2025-02-18 21:10:00|8773.6|8765.6|8772.9|8764.9|8774.2|8766.2|8772.7|8764.7|0
1739913300000|2025-02-18 21:15:00|8772.7|8764.7|8772.6|8764.6|8772.7|8764.7|8771.4|8763.4|0
1739913600000|2025-02-18 21:20:00|8772.7|8764.7|8773.2|8765.2|8773.3|8765.3|8772.3|8764.3|0
1739913900000|2025-02-18 21:25:00|8773.3|8765.3|8772.4|8764.4|8773.3|8765.3|8771.8|8763.8|0
1739914200000|2025-02-18 21:30:00|8772.3|8764.3|8771.4|8763.4|8772.3|8764.3|8770.9|8762.9|0
1739914500000|2025-02-18 21:35:00|8771.2|8763.2|8770.9|8762.9|8771.2|8763.2|8770.2|8762.2|0
1739914800000|2025-02-18 21:40:00|8770.8|8762.8|8770.5|8762.5|8771|8763|8770.4|8762.4|0
1739915100000|2025-02-18 21:45:00|8770.7|8762.7|8770.1|8762.1|8771|8763|8770.1|8762.1|0
1739915400000|2025-02-18 21:50:00|8770|8762|8770.3|8762.3|8770.5|8762.5|8769.9|8761.9|0
1739915700000|2025-02-18 21:55:00|8770.2|8762.2|8770.6|8762.6|8770.8|8762.8|8770|8762|0
1739916000000|2025-02-18 22:00:00|8770.5|8762.5|8770.5|8762.5|8770.7|8762.7|8770.3|8762.3|0
1739916300000|2025-02-18 22:05:00|8770.4|8762.4|8770.5|8762.5|8770.5|8762.5|8770.3|8762.3|0
1739916600000|2025-02-18 22:10:00|8770.4|8762.4|8770.4|8762.4|8770.5|8762.5|8770.4|8762.4|0
1739916900000|2025-02-18 22:15:00|8770.5|8762.5|8770.6|8762.6|8770.6|8762.6|8770.5|8762.5|0
1739917200000|2025-02-18 22:20:00|8770.5|8762.5|8771.7|8763.7|8771.9|8763.9|8770.5|8762.5|0
1739917500000|2025-02-18 22:25:00|8771.8|8763.8|8771.9|8763.9|8772|8764|8771.8|8763.8|0
1739918100000|2025-02-18 22:35:00|8772|8764|8772.1|8764.1|8772.1|8764.1|8772|8764|0
1739918700000|2025-02-18 22:45:00|8772|8764|8772|8764|8772|8764|8772|8764|0
1739919000000|2025-02-18 22:50:00|8771.9|8763.9|8771.9|8763.9|8771.9|8763.9|8771.9|8763.9|0
1739919300000|2025-02-18 22:55:00|8771.8|8763.8|8771.4|8763.4|8771.8|8763.8|8771.4|8763.4|0
1739919600000|2025-02-18 23:00:00|8772.2|8764.2|8775.4|8767.4|8777.1|8769.1|8771.8|8763.8|0
1739919900000|2025-02-18 23:05:00|8775.2|8767.2|8774.4|8766.4|8775.4|8767.4|8774.2|8766.2|0
1739920200000|2025-02-18 23:10:00|8774.5|8766.5|8774.6|8766.6|8775.5|8767.5|8774.5|8766.5|0
1739920500000|2025-02-18 23:15:00|8774.7|8766.7|8774.3|8766.3|8774.8|8766.8|8773.7|8765.7|0
1739920800000|2025-02-18 23:20:00|8774.5|8766.5|8774|8766|8774.8|8766.8|8773.8|8765.8|0
1739921100000|2025-02-18 23:25:00|8773.8|8765.8|8772.5|8764.5|8774|8766|8772.1|8764.1|0
1739921400000|2025-02-18 23:30:00|8772.4|8764.4|8772.1|8764.1|8773|8765|8771.7|8763.7|0
1739921700000|2025-02-18 23:35:00|8772.3|8764.3|8773.6|8765.6|8773.9|8765.9|8772.3|8764.3|0
1739922000000|2025-02-18 23:40:00|8773.5|8765.5|8773.5|8765.5|8773.6|8765.6|8773|8765|0
1739922300000|2025-02-18 23:45:00|8773.6|8765.6|8771.9|8763.9|8773.7|8765.7|8771.7|8763.7|0
1739922600000|2025-02-18 23:50:00|8772|8764|8772.7|8764.7|8773.3|8765.3|8771.9|8763.9|0
1739922900000|2025-02-18 23:55:00|8772.8|8764.8|8772.9|8764.9|8773.1|8765.1|8772.5|8764.5|0
1739923200000|2025-02-19 00:00:00|8772.7|8764.7|8772.3|8764.3|8772.9|8764.9|8772.1|8764.1|0
1739923500000|2025-02-19 00:05:00|8772.5|8764.5|8773.1|8765.1|8773.6|8765.6|8772.3|8764.3|0
1739923800000|2025-02-19 00:10:00|8773|8765|8772.7|8764.7|8773.6|8765.6|8772.7|8764.7|0
1739924100000|2025-02-19 00:15:00|8772.6|8764.6|8772.4|8764.4|8773.2|8765.2|8769.5|8761.5|0
1739924400000|2025-02-19 00:20:00|8773.4|8765.4|8774|8766|8774.1|8766.1|8772.7|8764.7|0
1739924700000|2025-02-19 00:25:00|8774.1|8766.1|8774.6|8766.6|8774.7|8766.7|8774|8766|0
1739925000000|2025-02-19 00:30:00|8773.9|8765.9|8773|8765|8773.9|8765.9|8771.9|8763.9|0
1739925300000|2025-02-19 00:35:00|8772.7|8764.7|8773.3|8765.3|8774.4|8766.4|8772.7|8764.7|0
1739925600000|2025-02-19 00:40:00|8773.2|8765.2|8772.8|8764.8|8773.2|8765.2|8771.8|8763.8|0
1739925900000|2025-02-19 00:45:00|8772.5|8764.5|8773.8|8765.8|8773.9|8765.9|8772.2|8764.2|0
1739926200000|2025-02-19 00:50:00|8773.9|8765.9|8773.8|8765.8|8774.6|8766.6|8773.8|8765.8|0
1739926500000|2025-02-19 00:55:00|8773.7|8765.7|8775.3|8767.3|8775.3|8767.3|8773.7|8765.7|0
1739926800000|2025-02-19 01:00:00|8775.4|8767.4|8767.4|8759.4|8775.6|8767.6|8765.6|8757.6|0
1739927100000|2025-02-19 01:05:00|8767.6|8759.6|8763.6|8755.6|8767.6|8759.6|8763.1|8755.1|0
1739927400000|2025-02-19 01:10:00|8763.1|8755.1|8766.4|8758.4|8767.4|8759.4|8762.6|8754.6|0
1739927700000|2025-02-19 01:15:00|8766.1|8758.1|8767.4|8759.4|8768.1|8760.1|8765.6|8757.6|0
1739928000000|2025-02-19 01:20:00|8766.6|8758.6|8766.4|8758.4|8768.1|8760.1|8765.6|8757.6|0
1739928300000|2025-02-19 01:25:00|8766.1|8758.1|8766.4|8758.4|8767.6|8759.6|8765.9|8757.9|0
1739928600000|2025-02-19 01:30:00|8766.1|8758.1|8765.1|8757.1|8766.4|8758.4|8764.6|8756.6|0
1739928900000|2025-02-19 01:35:00|8764.6|8756.6|8765.1|8757.1|8767.1|8759.1|8764.6|8756.6|0
1739929200000|2025-02-19 01:40:00|8764.9|8756.9|8766.9|8758.9|8768.1|8760.1|8764.9|8756.9|0
1739929500000|2025-02-19 01:45:00|8766.6|8758.6|8766.1|8758.1|8767.1|8759.1|8765.4|8757.4|0
1739929800000|2025-02-19 01:50:00|8765.9|8757.9|8766.1|8758.1|8767.9|8759.9|8765.9|8757.9|0
1739930100000|2025-02-19 01:55:00|8766.4|8758.4|8767.1|8759.1|8767.6|8759.6|8766.1|8758.1|0
1739930400000|2025-02-19 02:00:00|8766.9|8758.9|8765.1|8757.1|8767.4|8759.4|8764.4|8756.4|0
1739930700000|2025-02-19 02:05:00|8764.9|8756.9|8766.9|8758.9|8766.9|8758.9|8764.6|8756.6|0
1739931000000|2025-02-19 02:10:00|8766.6|8758.6|8765.9|8757.9|8766.6|8758.6|8764.6|8756.6|0
1739931300000|2025-02-19 02:15:00|8766.1|8758.1|8766.9|8758.9|8767.4|8759.4|8766.1|8758.1|0
1739931600000|2025-02-19 02:20:00|8766.6|8758.6|8767.1|8759.1|8767.1|8759.1|8765.6|8757.6|0
1739931900000|2025-02-19 02:25:00|8766.9|8758.9|8765.4|8757.4|8767.1|8759.1|8765.1|8757.1|0
1739932200000|2025-02-19 02:30:00|8765.6|8757.6|8767.4|8759.4|8767.6|8759.6|8765.4|8757.4|0
1739932500000|2025-02-19 02:35:00|8767.9|8759.9|8768.6|8760.6|8768.9|8760.9|8767.6|8759.6|0
1739932800000|2025-02-19 02:40:00|8768.4|8760.4|8767.9|8759.9|8768.9|8760.9|8767.6|8759.6|0
1739933100000|2025-02-19 02:45:00|8768.4|8760.4|8767.9|8759.9|8768.6|8760.6|8767.6|8759.6|0
1739933400000|2025-02-19 02:50:00|8767.6|8759.6|8768.1|8760.1|8768.1|8760.1|8766.1|8758.1|0
1739933700000|2025-02-19 02:55:00|8767.9|8759.9|8769.4|8761.4|8769.4|8761.4|8767.9|8759.9|0
1739934000000|2025-02-19 03:00:00|8769.1|8761.1|8766.9|8758.9|8769.1|8761.1|8766.1|8758.1|0
1739934300000|2025-02-19 03:05:00|8767.9|8759.9|8765.9|8757.9|8768.1|8760.1|8765.6|8757.6|0
1739934600000|2025-02-19 03:10:00|8766.1|8758.1|8765.9|8757.9|8767.1|8759.1|8765.1|8757.1|0
1739934900000|2025-02-19 03:15:00|8765.4|8757.4|8765.4|8757.4|8766.1|8758.1|8765.1|8757.1|0
1739935200000|2025-02-19 03:20:00|8765.6|8757.6|8768.1|8760.1|8768.6|8760.6|8765.1|8757.1|0
1739935500000|2025-02-19 03:25:00|8768.4|8760.4|8768.9|8760.9|8768.9|8760.9|8767.9|8759.9|0
1739935800000|2025-02-19 03:30:00|8768.6|8760.6|8769.1|8761.1|8769.1|8761.1|8768.1|8760.1|0
1739936100000|2025-02-19 03:35:00|8769.4|8761.4|8769.4|8761.4|8769.9|8761.9|8768.6|8760.6|0
1739936400000|2025-02-19 03:40:00|8769.6|8761.6|8770.1|8762.1|8770.9|8762.9|8769.1|8761.1|0
1739936700000|2025-02-19 03:45:00|8769.9|8761.9|8768.6|8760.6|8770.1|8762.1|8768.6|8760.6|0
1739937000000|2025-02-19 03:50:00|8768.9|8760.9|8768.6|8760.6|8770.1|8762.1|8768.6|8760.6|0
1739937300000|2025-02-19 03:55:00|8768.9|8760.9|8769.1|8761.1|8769.9|8761.9|8768.4|8760.4|0
1739937600000|2025-02-19 04:00:00|8768.9|8760.9|8768.6|8760.6|8769.1|8761.1|8768.4|8760.4|0
1739937900000|2025-02-19 04:05:00|8768.1|8760.1|8768.6|8760.6|8769.9|8761.9|8768.1|8760.1|0
1739938200000|2025-02-19 04:10:00|8768.9|8760.9|8769.1|8761.1|8769.4|8761.4|8768.6|8760.6|0
1739938500000|2025-02-19 04:15:00|8769.4|8761.4|8769.1|8761.1|8769.4|8761.4|8768.6|8760.6|0
1739938800000|2025-02-19 04:20:00|8769.4|8761.4|8767.4|8759.4|8769.9|8761.9|8766.9|8758.9|0
1739939100000|2025-02-19 04:25:00|8766.9|8758.9|8766.9|8758.9|8766.9|8758.9|8766.6|8758.6|0
1739939400000|2025-02-19 04:30:00|8767.1|8759.1|8765.6|8757.6|8767.1|8759.1|8765.6|8757.6|0
1739939700000|2025-02-19 04:35:00|8765.9|8757.9|8765.4|8757.4|8765.9|8757.9|8765.1|8757.1|0
1739940000000|2025-02-19 04:40:00|8765.1|8757.1|8766.9|8758.9|8768.4|8760.4|8765.1|8757.1|0
1739940300000|2025-02-19 04:45:00|8767.4|8759.4|8766.9|8758.9|8767.6|8759.6|8766.4|8758.4|0
1739940600000|2025-02-19 04:50:00|8766.6|8758.6|8766.1|8758.1|8767.1|8759.1|8766.1|8758.1|0
1739940900000|2025-02-19 04:55:00|8766.4|8758.4|8767.6|8759.6|8767.6|8759.6|8765.9|8757.9|0
1739941200000|2025-02-19 05:00:00|8767.9|8759.9|8769.9|8761.9|8770.1|8762.1|8766.9|8758.9|0
1739941500000|2025-02-19 05:05:00|8770.4|8762.4|8770.1|8762.1|8771.1|8763.1|8769.4|8761.4|0
1739941800000|2025-02-19 05:10:00|8770.4|8762.4|8769.6|8761.6|8770.4|8762.4|8769.4|8761.4|0
1739942100000|2025-02-19 05:15:00|8769.4|8761.4|8771.4|8763.4|8773.9|8765.9|8769.4|8761.4|0
1739942400000|2025-02-19 05:20:00|8771.6|8763.6|8770.9|8762.9|8772.1|8764.1|8770.4|8762.4|0
1739942700000|2025-02-19 05:25:00|8771.4|8763.4|8770.4|8762.4|8772.4|8764.4|8769.9|8761.9|0
1739943000000|2025-02-19 05:30:00|8771.1|8763.1|8770.9|8762.9|8772.4|8764.4|8770.6|8762.6|0
1739943300000|2025-02-19 05:35:00|8771.1|8763.1|8770.6|8762.6|8771.1|8763.1|8770.4|8762.4|0
1739943600000|2025-02-19 05:40:00|8770.4|8762.4|8768.6|8760.6|8770.4|8762.4|8768.4|8760.4|0
1739943900000|2025-02-19 05:45:00|8768.9|8760.9|8769.4|8761.4|8769.4|8761.4|8768.9|8760.9|0
1739944200000|2025-02-19 05:50:00|8769.9|8761.9|8770.9|8762.9|8771.1|8763.1|8769.1|8761.1|0
1739944500000|2025-02-19 05:55:00|8771.1|8763.1|8772.1|8764.1|8772.1|8764.1|8770.4|8762.4|0
1739944800000|2025-02-19 06:00:00|8771.9|8763.9|8772.1|8764.1|8772.4|8764.4|8771.4|8763.4|0
1739945100000|2025-02-19 06:05:00|8772.6|8764.6|8774.9|8766.9|8774.9|8766.9|8772.6|8764.6|0
1739945400000|2025-02-19 06:10:00|8774.6|8766.6|8772.6|8764.6|8774.9|8766.9|8771.9|8763.9|0
1739945700000|2025-02-19 06:15:00|8771.9|8763.9|8772.9|8764.9|8773.4|8765.4|8771.4|8763.4|0
1739946000000|2025-02-19 06:20:00|8773.1|8765.1|8773.4|8765.4|8774.1|8766.1|8772.1|8764.1|0
1739946300000|2025-02-19 06:25:00|8772.6|8764.6|8774.4|8766.4|8774.4|8766.4|8772.6|8764.6|0
1739946600000|2025-02-19 06:30:00|8774.1|8766.1|8774.4|8766.4|8774.4|8766.4|8773.1|8765.1|0
1739946900000|2025-02-19 06:35:00|8773.9|8765.9|8774.4|8766.4|8774.4|8766.4|8773.6|8765.6|0
1739947200000|2025-02-19 06:40:00|8774.1|8766.1|8774.4|8766.4|8774.6|8766.6|8773.6|8765.6|0
1739947500000|2025-02-19 06:45:00|8774.6|8766.6|8775.1|8767.1|8775.6|8767.6|8774.4|8766.4|0
1739947800000|2025-02-19 06:50:00|8775.4|8767.4|8776.1|8768.1|8776.1|8768.1|8775.1|8767.1|0
1739948100000|2025-02-19 06:55:00|8775.9|8767.9|8777.4|8769.4|8778.1|8770.1|8775.4|8767.4|0
1739948400000|2025-02-19 07:00:00|8777.6|8769.6|8773.6|8765.6|8777.6|8769.6|8750.6|8742.6|0
1739948700000|2025-02-19 07:05:00|8774.1|8766.1|8777.1|8769.1|8778.1|8770.1|8772.1|8764.1|0
1739949000000|2025-02-19 07:10:00|8777.4|8769.4|8774.9|8766.9|8778.1|8770.1|8774.9|8766.9|0
1739949300000|2025-02-19 07:15:00|8774.6|8766.6|8776.6|8768.6|8776.6|8768.6|8773.6|8765.6|0
1739949600000|2025-02-19 07:20:00|8777.1|8769.1|8777.6|8769.6|8778.4|8770.4|8775.6|8767.6|0
1739949900000|2025-02-19 07:25:00|8778.1|8770.1|8777.9|8769.9|8779.9|8771.9|8777.9|8769.9|0
1739950200000|2025-02-19 07:30:00|8778.1|8770.1|8774.9|8766.9|8779.6|8771.6|8773.9|8765.9|0
1739950500000|2025-02-19 07:35:00|8775.1|8767.1|8773.9|8765.9|8775.4|8767.4|8772.1|8764.1|0
1739950800000|2025-02-19 07:40:00|8774.1|8766.1|8773.1|8765.1|8775.1|8767.1|8772.6|8764.6|0
1739951100000|2025-02-19 07:45:00|8772.6|8764.6|8775.1|8767.1|8776.6|8768.6|8772.6|8764.6|0
1739951400000|2025-02-19 07:50:00|8774.9|8766.9|8771.6|8763.6|8775.1|8767.1|8770.9|8762.9|0
1739951700000|2025-02-19 07:55:00|8771.1|8763.1|8768.6|8760.6|8775.1|8767.1|8768.6|8760.6|0
1739952000000|2025-02-19 08:00:00|8770.1|8762.1|8769.4|8761.4|8775.6|8767.6|8768.4|8760.4|0
1739952300000|2025-02-19 08:05:00|8770.1|8762.1|8764.4|8756.4|8772.9|8764.9|8762.9|8754.9|0
1739952600000|2025-02-19 08:10:00|8767.1|8759.1|8754.9|8746.9|8767.1|8759.1|8754.9|8746.9|0
1739952900000|2025-02-19 08:15:00|8755.6|8747.6|8749.1|8741.1|8758.4|8750.4|8748.4|8740.4|0
1739953200000|2025-02-19 08:20:00|8749.4|8741.4|8747.6|8739.6|8751.9|8743.9|8746.1|8738.1|0
1739953500000|2025-02-19 08:25:00|8747.9|8739.9|8747.4|8739.4|8748.6|8740.6|8744.6|8736.6|0
1739953800000|2025-02-19 08:30:00|8747.6|8739.6|8740.9|8732.9|8750.6|8742.6|8740.4|8732.4|0
1739954100000|2025-02-19 08:35:00|8741.4|8733.4|8740.4|8732.4|8743.9|8735.9|8739.4|8731.4|0
1739954400000|2025-02-19 08:40:00|8741.2|8733.2|8740.2|8732.2|8742.4|8734.4|8739.4|8731.4|0
1739954700000|2025-02-19 08:45:00|8740.4|8732.4|8739.9|8731.9|8743.7|8735.7|8739.2|8731.2|0
1739955000000|2025-02-19 08:50:00|8740.2|8732.2|8740.2|8732.2|8742.7|8734.7|8738.7|8730.7|0
1739955300000|2025-02-19 08:55:00|8740.7|8732.7|8745.4|8737.4|8745.7|8737.7|8739.7|8731.7|0
1739955600000|2025-02-19 09:00:00|8745.9|8737.9|8744.7|8736.7|8748.7|8740.7|8742.9|8734.9|0
1739955900000|2025-02-19 09:05:00|8744.9|8736.9|8745.7|8737.7|8746.9|8738.9|8743.7|8735.7|0
1739956200000|2025-02-19 09:10:00|8745.9|8737.9|8747.7|8739.7|8750.2|8742.2|8745.7|8737.7|0
1739956500000|2025-02-19 09:15:00|8748.2|8740.2|8753.2|8745.2|8754.2|8746.2|8747.9|8739.9|0
1739956800000|2025-02-19 09:20:00|8752.9|8744.9|8757.9|8749.9|8758.4|8750.4|8752.7|8744.7|0
1739957100000|2025-02-19 09:25:00|8758.2|8750.2|8759.7|8751.7|8762.7|8754.7|8757.7|8749.7|0
1739957400000|2025-02-19 09:30:00|8759.9|8751.9|8760.7|8752.7|8763.7|8755.7|8759.4|8751.4|0
1739957700000|2025-02-19 09:35:00|8760.9|8752.9|8765.7|8757.7|8766.4|8758.4|8760.4|8752.4|0
1739958000000|2025-02-19 09:40:00|8765.4|8757.4|8769.4|8761.4|8771.2|8763.2|8764.2|8756.2|0
1739958300000|2025-02-19 09:45:00|8769.2|8761.2|8768.7|8760.7|8769.2|8761.2|8766.2|8758.2|0
1739958600000|2025-02-19 09:50:00|8769.2|8761.2|8767.2|8759.2|8770.2|8762.2|8765.9|8757.9|0
1739958900000|2025-02-19 09:55:00|8767.4|8759.4|8767.9|8759.9|8770.2|8762.2|8767.4|8759.4|0
1739959200000|2025-02-19 10:00:00|8767.7|8759.7|8765.4|8757.4|8769.7|8761.7|8765.2|8757.2|0
1739959500000|2025-02-19 10:05:00|8765.2|8757.2|8760.9|8752.9|8767.7|8759.7|8760.9|8752.9|0
1739959800000|2025-02-19 10:10:00|8761.2|8753.2|8757.7|8749.7|8761.7|8753.7|8757.4|8749.4|0
1739960100000|2025-02-19 10:15:00|8757.2|8749.2|8754.2|8746.2|8758.2|8750.2|8753.4|8745.4|0
1739960400000|2025-02-19 10:20:00|8753.9|8745.9|8753.2|8745.2|8754.9|8746.9|8749.7|8741.7|0
1739960700000|2025-02-19 10:25:00|8753.4|8745.4|8746.9|8738.9|8753.4|8745.4|8746.9|8738.9|0
1739961000000|2025-02-19 10:30:00|8746.7|8738.7|8746.4|8738.4|8749.2|8741.2|8744.4|8736.4|0
1739961300000|2025-02-19 10:35:00|8746.2|8738.2|8746.9|8738.9|8750.2|8742.2|8745.7|8737.7|0
1739961600000|2025-02-19 10:40:00|8747.2|8739.2|8751.2|8743.2|8755.2|8747.2|8745.7|8737.7|0
1739961900000|2025-02-19 10:45:00|8751.4|8743.4|8744.4|8736.4|8751.4|8743.4|8744.4|8736.4|0
1739962200000|2025-02-19 10:50:00|8744.7|8736.7|8747.2|8739.2|8750.2|8742.2|8744.7|8736.7|0
1739962500000|2025-02-19 10:55:00|8747.4|8739.4|8745.4|8737.4|8748.7|8740.7|8744.2|8736.2|0
1739962800000|2025-02-19 11:00:00|8746.2|8738.2|8740.7|8732.7|8748.2|8740.2|8739.2|8731.2|0
1739963100000|2025-02-19 11:05:00|8740.4|8732.4|8733.9|8725.9|8743.4|8735.4|8733.7|8725.7|0
1739963400000|2025-02-19 11:10:00|8733.7|8725.7|8732.9|8724.9|8737.9|8729.9|8732.2|8724.2|0
1739963700000|2025-02-19 11:15:00|8732.7|8724.7|8731.2|8723.2|8734.7|8726.7|8730.7|8722.7|0
1739964000000|2025-02-19 11:20:00|8730.9|8722.9|8730.4|8722.4|8731.7|8723.7|8729.2|8721.2|0
1739964300000|2025-02-19 11:25:00|8730.2|8722.2|8726.9|8718.9|8730.2|8722.2|8723.2|8715.2|0
1739964600000|2025-02-19 11:30:00|8727.2|8719.2|8731.4|8723.4|8731.7|8723.7|8726.7|8718.7|0
1739964900000|2025-02-19 11:35:00|8730.7|8722.7|8730.4|8722.4|8733.2|8725.2|8728.7|8720.7|0
1739965200000|2025-02-19 11:40:00|8730.2|8722.2|8731.9|8723.9|8734.2|8726.2|8729.7|8721.7|0
1739965500000|2025-02-19 11:45:00|8732.7|8724.7|8730.7|8722.7|8734.2|8726.2|8730.7|8722.7|0
1739965800000|2025-02-19 11:50:00|8730.4|8722.4|8732.7|8724.7|8733.9|8725.9|8728.4|8720.4|0
1739966100000|2025-02-19 11:55:00|8732.4|8724.4|8730.7|8722.7|8735.4|8727.4|8729.2|8721.2|0
1739966400000|2025-02-19 12:00:00|8729.7|8721.7|8731.7|8723.7|8733.7|8725.7|8728.9|8720.9|0
1739966700000|2025-02-19 12:05:00|8731.4|8723.4|8734.2|8726.2|8734.9|8726.9|8728.2|8720.2|0
1739967000000|2025-02-19 12:10:00|8734.7|8726.7|8734.2|8726.2|8736.9|8728.9|8733.2|8725.2|0
1739967300000|2025-02-19 12:15:00|8734.4|8726.4|8735.2|8727.2|8735.2|8727.2|8733.4|8725.4|0
1739967600000|2025-02-19 12:20:00|8735.7|8727.7|8740.2|8732.2|8740.2|8732.2|8735.7|8727.7|0
1739967900000|2025-02-19 12:25:00|8740.7|8732.7|8740.2|8732.2|8742.2|8734.2|8740.2|8732.2|0
1739968200000|2025-02-19 12:30:00|8739.9|8731.9|8733.9|8725.9|8740.2|8732.2|8732.7|8724.7|0
1739968500000|2025-02-19 12:35:00|8734.2|8726.2|8731.7|8723.7|8735.2|8727.2|8730.2|8722.2|0
1739968800000|2025-02-19 12:40:00|8731.9|8723.9|8727.4|8719.4|8733.4|8725.4|8726.9|8718.9|0
1739969100000|2025-02-19 12:45:00|8727.1|8719.1|8723.1|8715.1|8728.4|8720.4|8722.9|8714.9|0
1739969400000|2025-02-19 12:50:00|8722.9|8714.9|8719.1|8711.1|8723.4|8715.4|8718.4|8710.4|0
1739969700000|2025-02-19 12:55:00|8719.4|8711.4|8715.1|8707.1|8719.4|8711.4|8715.1|8707.1|0
1739970000000|2025-02-19 13:00:00|8714.9|8706.9|8718.9|8710.9|8719.4|8711.4|8714.6|8706.6|0
1739970300000|2025-02-19 13:05:00|8719.1|8711.1|8716.9|8708.9|8719.4|8711.4|8715.6|8707.6|0
1739970600000|2025-02-19 13:10:00|8716.6|8708.6|8713.1|8705.1|8719.4|8711.4|8712.9|8704.9|0
1739970900000|2025-02-19 13:15:00|8713.4|8705.4|8711.4|8703.4|8714.4|8706.4|8710.1|8702.1|0
1739971200000|2025-02-19 13:20:00|8711.1|8703.1|8715.9|8707.9|8716.9|8708.9|8708.9|8700.9|0
1739971500000|2025-02-19 13:25:00|8716.1|8708.1|8710.6|8702.6|8718.4|8710.4|8710.1|8702.1|0
1739971800000|2025-02-19 13:30:00|8710.1|8702.1|8716.1|8708.1|8716.9|8708.9|8709.6|8701.6|0
1739972100000|2025-02-19 13:35:00|8715.9|8707.9|8711.9|8703.9|8716.1|8708.1|8710.9|8702.9|0
1739972400000|2025-02-19 13:40:00|8712.1|8704.1|8717.1|8709.1|8717.4|8709.4|8712.1|8704.1|0
1739972700000|2025-02-19 13:45:00|8717.4|8709.4|8718.4|8710.4|8720.6|8712.6|8716.6|8708.6|0
1739973000000|2025-02-19 13:50:00|8718.6|8710.6|8714.9|8706.9|8719.9|8711.9|8713.4|8705.4|0
1739973300000|2025-02-19 13:55:00|8715.4|8707.4|8710.6|8702.6|8716.4|8708.4|8710.6|8702.6|0
1739973600000|2025-02-19 14:00:00|8710.9|8702.9|8708.4|8700.4|8712.4|8704.4|8706.4|8698.4|0
1739973900000|2025-02-19 14:05:00|8708.1|8700.1|8708.1|8700.1|8709.9|8701.9|8706.6|8698.6|0
1739974200000|2025-02-19 14:10:00|8707.9|8699.9|8704.6|8696.6|8709.6|8701.6|8703.9|8695.9|0
1739974500000|2025-02-19 14:15:00|8704.9|8696.9|8705.9|8697.9|8706.9|8698.9|8704.4|8696.4|0
1739974800000|2025-02-19 14:20:00|8705.6|8697.6|8709.6|8701.6|8710.4|8702.4|8704.4|8696.4|0
1739975100000|2025-02-19 14:25:00|8709.9|8701.9|8707.9|8699.9|8710.9|8702.9|8705.9|8697.9|0
1739975400000|2025-02-19 14:30:00|8708.4|8700.4|8707.1|8699.1|8712.4|8704.4|8705.1|8697.1|0
1739975700000|2025-02-19 14:35:00|8706.9|8698.9|8704.1|8696.1|8708.4|8700.4|8702.1|8694.1|0
1739976000000|2025-02-19 14:40:00|8703.9|8695.9|8708.9|8700.9|8715.4|8707.4|8703.1|8695.1|0
1739976300000|2025-02-19 14:45:00|8708.4|8700.4|8703.1|8695.1|8708.9|8700.9|8702.9|8694.9|0
1739976600000|2025-02-19 14:50:00|8702.9|8694.9|8704.4|8696.4|8706.4|8698.4|8701.4|8693.4|0
1739976900000|2025-02-19 14:55:00|8704.9|8696.9|8701.9|8693.9|8708.1|8700.1|8701.1|8693.1|0
1739977200000|2025-02-19 15:00:00|8701.1|8693.1|8701.4|8693.4|8703.9|8695.9|8698.9|8690.9|0
1739977500000|2025-02-19 15:05:00|8701.6|8693.6|8707.9|8699.9|8708.4|8700.4|8701.4|8693.4|0
1739977800000|2025-02-19 15:10:00|8708.1|8700.1|8718.9|8710.9|8720.4|8712.4|8708.1|8700.1|0
1739978100000|2025-02-19 15:15:00|8719.1|8711.1|8721.4|8713.4|8726.6|8718.6|8718.1|8710.1|0
1739978400000|2025-02-19 15:20:00|8721.1|8713.1|8720.9|8712.9|8722.9|8714.9|8716.6|8708.6|0
1739978700000|2025-02-19 15:25:00|8720.6|8712.6|8723.9|8715.9|8724.1|8716.1|8720.4|8712.4|0
1739979000000|2025-02-19 15:30:00|8723.6|8715.6|8724.9|8716.9|8727.4|8719.4|8721.1|8713.1|0
1739979300000|2025-02-19 15:35:00|8724.6|8716.6|8721.6|8713.6|8727.1|8719.1|8721.4|8713.4|0
1739979600000|2025-02-19 15:40:00|8721.4|8713.4|8719.6|8711.6|8722.9|8714.9|8718.4|8710.4|0
1739979900000|2025-02-19 15:45:00|8719.9|8711.9|8713.1|8705.1|8719.9|8711.9|8709.9|8701.9|0
1739980200000|2025-02-19 15:50:00|8713.4|8705.4|8713.4|8705.4|8716.9|8708.9|8711.4|8703.4|0
1739980500000|2025-02-19 15:55:00|8712.9|8704.9|8705.9|8697.9|8713.4|8705.4|8705.4|8697.4|0
1739980800000|2025-02-19 16:00:00|8705.6|8697.6|8713.1|8705.1|8713.9|8705.9|8705.1|8697.1|0
1739981100000|2025-02-19 16:05:00|8712.9|8704.9|8711.9|8703.9|8714.9|8706.9|8710.4|8702.4|0
1739981400000|2025-02-19 16:10:00|8712.1|8704.1|8712.9|8704.9|8717.9|8709.9|8711.1|8703.1|0
1739981700000|2025-02-19 16:15:00|8712.6|8704.6|8713.6|8705.6|8713.6|8705.6|8707.4|8699.4|0
1739982000000|2025-02-19 16:20:00|8713.9|8705.9|8709.4|8701.4|8713.9|8705.9|8709.4|8701.4|0
1739982300000|2025-02-19 16:25:00|8710.4|8702.4|8710.9|8702.9|8712.4|8704.4|8707.9|8699.9|0
1739982600000|2025-02-19 16:30:00|8691.3|8683.3|8696.1|8688.1|8696.3|8688.3|8688.6|8680.6|0
1739982900000|2025-02-19 16:35:00|8697.3|8689.3|8695.6|8687.6|8698.1|8690.1|8694.6|8686.6|0
1739983200000|2025-02-19 16:40:00|8695.8|8687.8|8701.3|8693.3|8701.8|8693.8|8695.1|8687.1|0
1739983500000|2025-02-19 16:45:00|8701.1|8693.1|8701.8|8693.8|8702.6|8694.6|8700.6|8692.6|0
1739983800000|2025-02-19 16:50:00|8702.1|8694.1|8703.6|8695.6|8705.6|8697.6|8701.3|8693.3|0
1739984100000|2025-02-19 16:55:00|8704.1|8696.1|8701.1|8693.1|8704.6|8696.6|8700.1|8692.1|0
1739984400000|2025-02-19 17:00:00|8700.8|8692.8|8702.1|8694.1|8703.1|8695.1|8700.6|8692.6|0
1739984700000|2025-02-19 17:05:00|8701.8|8693.8|8700.8|8692.8|8702.3|8694.3|8700.6|8692.6|0
1739985000000|2025-02-19 17:10:00|8700.6|8692.6|8697.8|8689.8|8701.6|8693.6|8697.1|8689.1|0
1739985300000|2025-02-19 17:15:00|8697.6|8689.6|8693.3|8685.3|8698.1|8690.1|8693.3|8685.3|0
1739985600000|2025-02-19 17:20:00|8693.6|8685.6|8692.1|8684.1|8694.6|8686.6|8692.1|8684.1|0
1739985900000|2025-02-19 17:25:00|8692.3|8684.3|8691.1|8683.1|8692.3|8684.3|8689.3|8681.3|0
1739986200000|2025-02-19 17:30:00|8690.8|8682.8|8690.8|8682.8|8690.8|8682.8|8688.1|8680.1|0
1739986500000|2025-02-19 17:35:00|8691.1|8683.1|8690.1|8682.1|8691.6|8683.6|8689.3|8681.3|0
1739986800000|2025-02-19 17:40:00|8689.6|8681.6|8690.1|8682.1|8692.1|8684.1|8688.6|8680.6|0
1739987100000|2025-02-19 17:45:00|8689.8|8681.8|8691.1|8683.1|8691.1|8683.1|8689.1|8681.1|0
1739987400000|2025-02-19 17:50:00|8691.3|8683.3|8690.8|8682.8|8692.1|8684.1|8690.8|8682.8|0
1739987700000|2025-02-19 17:55:00|8691.1|8683.1|8689.1|8681.1|8692.6|8684.6|8688.6|8680.6|0
1739988000000|2025-02-19 18:00:00|8688.8|8680.8|8687.3|8679.3|8689.1|8681.1|8687.3|8679.3|0
1739988300000|2025-02-19 18:05:00|8687.6|8679.6|8683.6|8675.6|8688.6|8680.6|8683.6|8675.6|0
1739988600000|2025-02-19 18:10:00|8683.3|8675.3|8680.1|8672.1|8683.6|8675.6|8679.3|8671.3|0
1739988900000|2025-02-19 18:15:00|8680.6|8672.6|8684.6|8676.6|8684.6|8676.6|8680.1|8672.1|0
1739989200000|2025-02-19 18:20:00|8684.8|8676.8|8683.6|8675.6|8685.3|8677.3|8683.1|8675.1|0
1739989500000|2025-02-19 18:25:00|8683.3|8675.3|8688.3|8680.3|8689.1|8681.1|8683.1|8675.1|0
1739989800000|2025-02-19 18:30:00|8688.1|8680.1|8687.1|8679.1|8688.6|8680.6|8686.6|8678.6|0
1739990100000|2025-02-19 18:35:00|8687.3|8679.3|8688.1|8680.1|8688.6|8680.6|8687.1|8679.1|0
1739990400000|2025-02-19 18:40:00|8688.6|8680.6|8686.3|8678.3|8689.1|8681.1|8685.6|8677.6|0
1739990700000|2025-02-19 18:45:00|8686.6|8678.6|8686.8|8678.8|8688.6|8680.6|8685.3|8677.3|0
1739991000000|2025-02-19 18:50:00|8686.6|8678.6|8685.6|8677.6|8687.3|8679.3|8685.3|8677.3|0
1739991300000|2025-02-19 18:55:00|8685.8|8677.8|8684.1|8676.1|8686.8|8678.8|8683.3|8675.3|0
1739991600000|2025-02-19 19:00:00|8684.6|8676.6|8685.6|8677.6|8687.1|8679.1|8683.3|8675.3|0
1739991900000|2025-02-19 19:05:00|8685.8|8677.8|8685.8|8677.8|8686.8|8678.8|8684.6|8676.6|0
1739992200000|2025-02-19 19:10:00|8686.1|8678.1|8693.1|8685.1|8693.1|8685.1|8686.1|8678.1|0
1739992500000|2025-02-19 19:15:00|8692.8|8684.8|8696.6|8688.6|8697.1|8689.1|8692.6|8684.6|0
1739992800000|2025-02-19 19:20:00|8696.3|8688.3|8699.8|8691.8|8700.6|8692.6|8696.1|8688.1|0
1739993100000|2025-02-19 19:25:00|8700.1|8692.1|8698.6|8690.6|8700.6|8692.6|8696.8|8688.8|0
1739993400000|2025-02-19 19:30:00|8699.1|8691.1|8699.8|8691.8|8700.6|8692.6|8698.3|8690.3|0
1739993700000|2025-02-19 19:35:00|8700.1|8692.1|8698.3|8690.3|8701.1|8693.1|8698.3|8690.3|0
1739994000000|2025-02-19 19:40:00|8698.6|8690.6|8700.1|8692.1|8700.3|8692.3|8697.1|8689.1|0
1739994300000|2025-02-19 19:45:00|8700.3|8692.3|8699.8|8691.8|8701.3|8693.3|8698.8|8690.8|0
1739994600000|2025-02-19 19:50:00|8700.1|8692.1|8700.8|8692.8|8702.1|8694.1|8699.8|8691.8|0
1739994900000|2025-02-19 19:55:00|8701.1|8693.1|8700.3|8692.3|8701.8|8693.8|8698.8|8690.8|0
1739995200000|2025-02-19 20:00:00|8700.6|8692.6|8700.6|8692.6|8701.3|8693.3|8699.6|8691.6|0
1739995500000|2025-02-19 20:05:00|8700.3|8692.3|8699.1|8691.1|8702.1|8694.1|8698.6|8690.6|0
1739995800000|2025-02-19 20:10:00|8698.8|8690.8|8701.3|8693.3|8701.6|8693.6|8698.8|8690.8|0
1739996100000|2025-02-19 20:15:00|8701.6|8693.6|8701.8|8693.8|8703.6|8695.6|8701.6|8693.6|0
1739996400000|2025-02-19 20:20:00|8702.1|8694.1|8704.6|8696.6|8704.6|8696.6|8701.6|8693.6|0
1739996700000|2025-02-19 20:25:00|8704.1|8696.1|8701.6|8693.6|8705.6|8697.6|8700.3|8692.3|0
1739997000000|2025-02-19 20:30:00|8701.8|8693.8|8705.8|8697.8|8708.1|8700.1|8701.6|8693.6|0
1739997300000|2025-02-19 20:35:00|8705.6|8697.6|8705.6|8697.6|8706.8|8698.8|8703.3|8695.3|0
1739997600000|2025-02-19 20:40:00|8705.3|8697.3|8704.3|8696.3|8705.6|8697.6|8703.1|8695.1|0
1739997900000|2025-02-19 20:45:00|8704.6|8696.6|8704.8|8696.8|8706.6|8698.6|8703.3|8695.3|0
1739998200000|2025-02-19 20:50:00|8706.3|8698.3|8704.6|8696.6|8707.3|8699.3|8704.1|8696.1|0
1739998500000|2025-02-19 20:55:00|8704.3|8696.3|8704.8|8696.8|8705.6|8697.6|8702.6|8694.6|0
1739998800000|2025-02-19 21:00:00|8705.3|8697.3|8698.6|8690.6|8705.3|8697.3|8698.4|8690.4|0
1739999100000|2025-02-19 21:05:00|8698.5|8690.5|8697.7|8689.7|8699.6|8691.6|8697.7|8689.7|0
1739999400000|2025-02-19 21:10:00|8697.6|8689.6|8696.9|8688.9|8697.6|8689.6|8695.8|8687.8|0
1739999700000|2025-02-19 21:15:00|8697|8689|8697.1|8689.1|8697.5|8689.5|8696.9|8688.9|0
1740000000000|2025-02-19 21:20:00|8697|8689|8698.2|8690.2|8698.5|8690.5|8696.9|8688.9|0
1740000300000|2025-02-19 21:25:00|8698.1|8690.1|8698.1|8690.1|8698.3|8690.3|8697.5|8689.5|0
1740000600000|2025-02-19 21:30:00|8698.3|8690.3|8698|8690|8698.4|8690.4|8697.8|8689.8|0
1740000900000|2025-02-19 21:35:00|8697.9|8689.9|8698.2|8690.2|8698.7|8690.7|8697.8|8689.8|0
1740001200000|2025-02-19 21:40:00|8698.3|8690.3|8698.4|8690.4|8698.9|8690.9|8698.2|8690.2|0
1740001500000|2025-02-19 21:45:00|8698.3|8690.3|8698.9|8690.9|8698.9|8690.9|8698.2|8690.2|0
1740001800000|2025-02-19 21:50:00|8698.8|8690.8|8697.1|8689.1|8699.1|8691.1|8696.6|8688.6|0
1740002100000|2025-02-19 21:55:00|8697.3|8689.3|8697.1|8689.1|8698.1|8690.1|8696.7|8688.7|0
1740002400000|2025-02-19 22:00:00|8697.2|8689.2|8697.3|8689.3|8697.3|8689.3|8697|8689|0
1740002700000|2025-02-19 22:05:00|8697.1|8689.1|8696.1|8688.1|8697.2|8689.2|8695.9|8687.9|0
1740003000000|2025-02-19 22:10:00|8696.2|8688.2|8699.3|8691.3|8699.4|8691.4|8696.2|8688.2|0
1740003600000|2025-02-19 22:20:00|8699.4|8691.4|8699.3|8691.3|8699.4|8691.4|8699.3|8691.3|0
1740003900000|2025-02-19 22:25:00|8699.4|8691.4|8699.6|8691.6|8699.6|8691.6|8699.3|8691.3|0
1740004200000|2025-02-19 22:30:00|8699.7|8691.7|8699.6|8691.6|8699.8|8691.8|8699.5|8691.5|0
1740004500000|2025-02-19 22:35:00|8699.7|8691.7|8699.6|8691.6|8699.9|8691.9|8699.5|8691.5|0
1740004800000|2025-02-19 22:40:00|8699.7|8691.7|8699.5|8691.5|8699.7|8691.7|8699.5|8691.5|0
1740005100000|2025-02-19 22:45:00|8699.4|8691.4|8699.3|8691.3|8699.4|8691.4|8699.3|8691.3|0
1740005400000|2025-02-19 22:50:00|8699.4|8691.4|8699.5|8691.5|8699.5|8691.5|8699.4|8691.4|0
1740006000000|2025-02-19 23:00:00|8699.2|8691.2|8701|8693|8701.5|8693.5|8699.2|8691.2|0
1740006300000|2025-02-19 23:05:00|8701.1|8693.1|8700.4|8692.4|8701.2|8693.2|8700.3|8692.3|0
1740006600000|2025-02-19 23:10:00|8700.6|8692.6|8700.9|8692.9|8701.4|8693.4|8700.2|8692.2|0
1740006900000|2025-02-19 23:15:00|8700.7|8692.7|8700.9|8692.9|8701.4|8693.4|8700.7|8692.7|0
1740007200000|2025-02-19 23:20:00|8701|8693|8699.9|8691.9|8701.3|8693.3|8699.9|8691.9|0
1740007500000|2025-02-19 23:25:00|8699.8|8691.8|8699.3|8691.3|8699.9|8691.9|8698.8|8690.8|0
1740007800000|2025-02-19 23:30:00|8699.5|8691.5|8699.6|8691.6|8699.9|8691.9|8699.3|8691.3|0
1740008100000|2025-02-19 23:35:00|8699.5|8691.5|8699.2|8691.2|8700.5|8692.5|8698.8|8690.8|0
1740008400000|2025-02-19 23:40:00|8699.1|8691.1|8698.8|8690.8|8699.4|8691.4|8698.8|8690.8|0
1740008700000|2025-02-19 23:45:00|8699|8691|8698.4|8690.4|8699|8691|8697.3|8689.3|0
1740009000000|2025-02-19 23:50:00|8698.3|8690.3|8698.5|8690.5|8698.8|8690.8|8697.9|8689.9|0
1740009300000|2025-02-19 23:55:00|8698.6|8690.6|8699.3|8691.3|8699.5|8691.5|8698.3|8690.3|0
1740009600000|2025-02-20 00:00:00|8699.2|8691.2|8697.1|8689.1|8699.2|8691.2|8696.2|8688.2|0
1740009900000|2025-02-20 00:05:00|8697|8689|8696.3|8688.3|8697.5|8689.5|8696.1|8688.1|0
1740010200000|2025-02-20 00:10:00|8696.2|8688.2|8695.7|8687.7|8696.3|8688.3|8695.6|8687.6|0
1740010500000|2025-02-20 00:15:00|8695.6|8687.6|8696.4|8688.4|8696.6|8688.6|8694.6|8686.6|0
1740010800000|2025-02-20 00:20:00|8696.8|8688.8|8697.6|8689.6|8698.4|8690.4|8696|8688|0
1740011100000|2025-02-20 00:25:00|8697.5|8689.5|8696.9|8688.9|8697.5|8689.5|8695.9|8687.9|0
1740011400000|2025-02-20 00:30:00|8697|8689|8697.4|8689.4|8697.6|8689.6|8696.6|8688.6|0
1740011700000|2025-02-20 00:35:00|8698|8690|8701.1|8693.1|8702.1|8694.1|8698|8690|0
1740012000000|2025-02-20 00:40:00|8701.2|8693.2|8699|8691|8701.2|8693.2|8699|8691|0
1740012300000|2025-02-20 00:45:00|8699.3|8691.3|8700.4|8692.4|8701.2|8693.2|8699.3|8691.3|0
1740012600000|2025-02-20 00:50:00|8700.5|8692.5|8701.3|8693.3|8701.9|8693.9|8700.5|8692.5|0
1740012900000|2025-02-20 00:55:00|8701.2|8693.2|8702.9|8694.9|8703.1|8695.1|8701.2|8693.2|0
1740013200000|2025-02-20 01:00:00|8703.1|8695.1|8703.3|8695.3|8705.8|8697.8|8701.3|8693.3|0
1740013500000|2025-02-20 01:05:00|8702.8|8694.8|8702.5|8694.5|8703.8|8695.8|8699.8|8691.8|0
1740013800000|2025-02-20 01:10:00|8702|8694|8702.8|8694.8|8704.8|8696.8|8700|8692|0
1740014100000|2025-02-20 01:15:00|8702|8694|8699.8|8691.8|8703|8695|8699|8691|0
1740014400000|2025-02-20 01:20:00|8700.5|8692.5|8697.8|8689.8|8700.8|8692.8|8697.8|8689.8|0
1740014700000|2025-02-20 01:25:00|8697.5|8689.5|8697.3|8689.3|8698|8690|8696.3|8688.3|0
1740015000000|2025-02-20 01:30:00|8696.8|8688.8|8699.8|8691.8|8699.8|8691.8|8696.5|8688.5|0
1740015300000|2025-02-20 01:35:00|8700|8692|8696.5|8688.5|8700|8692|8696.5|8688.5|0
1740015600000|2025-02-20 01:40:00|8696.8|8688.8|8692.3|8684.3|8696.8|8688.8|8690.8|8682.8|0
1740015900000|2025-02-20 01:45:00|8691.8|8683.8|8693.5|8685.5|8694|8686|8691|8683|0
1740016200000|2025-02-20 01:50:00|8694|8686|8693.3|8685.3|8695.8|8687.8|8692.5|8684.5|0
1740016500000|2025-02-20 01:55:00|8692.8|8684.8|8690.8|8682.8|8692.8|8684.8|8690.5|8682.5|0
1740016800000|2025-02-20 02:00:00|8690.5|8682.5|8691|8683|8691|8683|8689.5|8681.5|0
1740017100000|2025-02-20 02:05:00|8691.3|8683.3|8690.5|8682.5|8692|8684|8690|8682|0
1740017400000|2025-02-20 02:10:00|8691.3|8683.3|8693|8685|8693.8|8685.8|8691|8683|0
1740017700000|2025-02-20 02:15:00|8692.8|8684.8|8693.3|8685.3|8693.3|8685.3|8691.5|8683.5|0
1740018000000|2025-02-20 02:20:00|8693.5|8685.5|8694.5|8686.5|8695.3|8687.3|8693|8685|0
1740018300000|2025-02-20 02:25:00|8694.3|8686.3|8695.8|8687.8|8696.3|8688.3|8694|8686|0
1740018600000|2025-02-20 02:30:00|8696|8688|8695|8687|8696.3|8688.3|8694|8686|0
1740018900000|2025-02-20 02:35:00|8694.8|8686.8|8701.3|8693.3|8702|8694|8694.5|8686.5|0
1740019200000|2025-02-20 02:40:00|8701|8693|8699.5|8691.5|8701.8|8693.8|8699.3|8691.3|0
1740019500000|2025-02-20 02:45:00|8699.3|8691.3|8701.3|8693.3|8701.8|8693.8|8698.8|8690.8|0
1740019800000|2025-02-20 02:50:00|8701.8|8693.8|8700.8|8692.8|8702|8694|8699.5|8691.5|0
1740020100000|2025-02-20 02:55:00|8701|8693|8700.8|8692.8|8701|8693|8700|8692|0
1740020400000|2025-02-20 03:00:00|8701.3|8693.3|8700.3|8692.3|8701.8|8693.8|8699.8|8691.8|0
1740020700000|2025-02-20 03:05:00|8700.5|8692.5|8700|8692|8700.5|8692.5|8699.3|8691.3|0
1740021000000|2025-02-20 03:10:00|8699.8|8691.8|8697.5|8689.5|8700.5|8692.5|8697.3|8689.3|0
1740021300000|2025-02-20 03:15:00|8697.3|8689.3|8697.8|8689.8|8698.3|8690.3|8695.8|8687.8|0
1740021600000|2025-02-20 03:20:00|8698.5|8690.5|8699.8|8691.8|8699.8|8691.8|8698.3|8690.3|0
1740021900000|2025-02-20 03:25:00|8699.5|8691.5|8700.8|8692.8|8700.8|8692.8|8698.5|8690.5|0
1740022200000|2025-02-20 03:30:00|8700.5|8692.5|8701.5|8693.5|8701.5|8693.5|8700|8692|0
1740022500000|2025-02-20 03:35:00|8701.3|8693.3|8702.5|8694.5|8702.8|8694.8|8700.5|8692.5|0
1740022800000|2025-02-20 03:40:00|8702.3|8694.3|8702.5|8694.5|8703.8|8695.8|8701.5|8693.5|0
1740023100000|2025-02-20 03:45:00|8702|8694|8701.5|8693.5|8702.3|8694.3|8701.3|8693.3|0
1740023400000|2025-02-20 03:50:00|8701.3|8693.3|8702|8694|8702.5|8694.5|8701|8693|0
1740023700000|2025-02-20 03:55:00|8702.3|8694.3|8700.5|8692.5|8702.3|8694.3|8700.3|8692.3|0
1740024000000|2025-02-20 04:00:00|8700.3|8692.3|8698.5|8690.5|8701|8693|8698.3|8690.3|0
1740024300000|2025-02-20 04:05:00|8698.8|8690.8|8700.3|8692.3|8700.3|8692.3|8698.8|8690.8|0
1740024600000|2025-02-20 04:10:00|8700|8692|8699.8|8691.8|8700.8|8692.8|8699.5|8691.5|0
1740024900000|2025-02-20 04:15:00|8700.3|8692.3|8701.5|8693.5|8701.5|8693.5|8700.3|8692.3|0
1740025200000|2025-02-20 04:20:00|8701.3|8693.3|8703.3|8695.3|8703.3|8695.3|8701|8693|0
1740025500000|2025-02-20 04:25:00|8703.8|8695.8|8703.3|8695.3|8703.8|8695.8|8701.8|8693.8|0
1740025800000|2025-02-20 04:30:00|8703.5|8695.5|8702.5|8694.5|8703.8|8695.8|8702.5|8694.5|0
1740026100000|2025-02-20 04:35:00|8702.8|8694.8|8702.8|8694.8|8703.5|8695.5|8702|8694|0
1740026400000|2025-02-20 04:40:00|8702.5|8694.5|8702.8|8694.8|8703.3|8695.3|8702.3|8694.3|0
1740026700000|2025-02-20 04:45:00|8702.5|8694.5|8702.8|8694.8|8702.8|8694.8|8701.3|8693.3|0
1740027000000|2025-02-20 04:50:00|8702.5|8694.5|8702.5|8694.5|8703|8695|8702|8694|0
1740027300000|2025-02-20 04:55:00|8702.8|8694.8|8703.3|8695.3|8703.8|8695.8|8702.8|8694.8|0
1740027600000|2025-02-20 05:00:00|8703|8695|8703.3|8695.3|8703.5|8695.5|8702|8694|0
1740027900000|2025-02-20 05:05:00|8703.5|8695.5|8704.8|8696.8|8705|8697|8703.5|8695.5|0
1740028200000|2025-02-20 05:10:00|8705|8697|8705|8697|8705.3|8697.3|8704.3|8696.3|0
1740028500000|2025-02-20 05:15:00|8704.8|8696.8|8705.3|8697.3|8705.5|8697.5|8704.5|8696.5|0
1740028800000|2025-02-20 05:20:00|8705.5|8697.5|8705.8|8697.8|8706.3|8698.3|8705.5|8697.5|0
1740029100000|2025-02-20 05:25:00|8706|8698|8706|8698|8706.5|8698.5|8705.5|8697.5|0
1740029400000|2025-02-20 05:30:00|8706.5|8698.5|8704|8696|8706.5|8698.5|8703.8|8695.8|0
1740029700000|2025-02-20 05:35:00|8703.8|8695.8|8703|8695|8704|8696|8702.8|8694.8|0
1740030000000|2025-02-20 05:40:00|8703.3|8695.3|8703.5|8695.5|8703.5|8695.5|8702.8|8694.8|0
1740030300000|2025-02-20 05:45:00|8703.3|8695.3|8702|8694|8703.5|8695.5|8701.8|8693.8|0
1740030600000|2025-02-20 05:50:00|8702.3|8694.3|8702|8694|8702.3|8694.3|8701.5|8693.5|0
1740030900000|2025-02-20 05:55:00|8701.5|8693.5|8702|8694|8702.3|8694.3|8701.5|8693.5|0
1740031200000|2025-02-20 06:00:00|8701.8|8693.8|8703.3|8695.3|8703.3|8695.3|8701.5|8693.5|0
1740031500000|2025-02-20 06:05:00|8703|8695|8703.5|8695.5|8703.5|8695.5|8702.5|8694.5|0
1740031800000|2025-02-20 06:10:00|8703.3|8695.3|8705.8|8697.8|8706.5|8698.5|8702.5|8694.5|0
1740032100000|2025-02-20 06:15:00|8705|8697|8706|8698|8706.8|8698.8|8705|8697|0
1740032400000|2025-02-20 06:20:00|8706.3|8698.3|8707.3|8699.3|8707.3|8699.3|8706.3|8698.3|0
1740032700000|2025-02-20 06:25:00|8706.8|8698.8|8706.5|8698.5|8707|8699|8705.3|8697.3|0
1740033000000|2025-02-20 06:30:00|8707|8699|8708.3|8700.3|8709.3|8701.3|8707|8699|0
1740033300000|2025-02-20 06:35:00|8708|8700|8707.3|8699.3|8708.3|8700.3|8706.3|8698.3|0
1740033600000|2025-02-20 06:40:00|8706.8|8698.8|8709.3|8701.3|8709.5|8701.5|8706.8|8698.8|0
1740033900000|2025-02-20 06:45:00|8709.5|8701.5|8708.5|8700.5|8710.3|8702.3|8707.3|8699.3|0
1740034200000|2025-02-20 06:50:00|8708.3|8700.3|8710.8|8702.8|8711|8703|8708.3|8700.3|0
1740034500000|2025-02-20 06:55:00|8710.5|8702.5|8710.8|8702.8|8712.5|8704.5|8710.3|8702.3|0
1740034800000|2025-02-20 07:00:00|8710.5|8702.5|8708|8700|8710.5|8702.5|8706|8698|0
1740035100000|2025-02-20 07:05:00|8708.5|8700.5|8709.5|8701.5|8710.5|8702.5|8708|8700|0
1740035400000|2025-02-20 07:10:00|8709.3|8701.3|8710.5|8702.5|8711.5|8703.5|8708.3|8700.3|0
1740035700000|2025-02-20 07:15:00|8710.8|8702.8|8710.5|8702.5|8712.8|8704.8|8708.5|8700.5|0
1740036000000|2025-02-20 07:20:00|8710.3|8702.3|8712|8704|8712.5|8704.5|8708|8700|0
1740036300000|2025-02-20 07:25:00|8711|8703|8707.5|8699.5|8711|8703|8707.3|8699.3|0
1740036600000|2025-02-20 07:30:00|8708|8700|8708.5|8700.5|8710.3|8702.3|8707|8699|0
1740036900000|2025-02-20 07:35:00|8708.3|8700.3|8709.3|8701.3|8710|8702|8708.3|8700.3|0
1740037200000|2025-02-20 07:40:00|8709.5|8701.5|8706.5|8698.5|8709.5|8701.5|8706.3|8698.3|0
1740037500000|2025-02-20 07:45:00|8706.8|8698.8|8701.8|8693.8|8706.8|8698.8|8701.8|8693.8|0
1740037800000|2025-02-20 07:50:00|8702|8694|8703.3|8695.3|8703.8|8695.8|8700.3|8692.3|0
1740038100000|2025-02-20 07:55:00|8704|8696|8699.5|8691.5|8704|8696|8699.5|8691.5|0
1740038400000|2025-02-20 08:00:00|8701|8693|8690.8|8682.8|8702|8694|8688|8680|0
1740038700000|2025-02-20 08:05:00|8691|8683|8691.5|8683.5|8698.5|8690.5|8690.3|8682.3|0
1740039000000|2025-02-20 08:10:00|8691|8683|8694.5|8686.5|8695.8|8687.8|8688.3|8680.3|0
1740039300000|2025-02-20 08:15:00|8694.3|8686.3|8686.8|8678.8|8695.5|8687.5|8682.3|8674.3|0
1740039600000|2025-02-20 08:20:00|8686.3|8678.3|8684.5|8676.5|8691.3|8683.3|8682.8|8674.8|0
1740039900000|2025-02-20 08:25:00|8685|8677|8695|8687|8695|8687|8680.8|8672.8|0
1740040200000|2025-02-20 08:30:00|8694.8|8686.8|8688.8|8680.8|8695.3|8687.3|8688.3|8680.3|0
1740040500000|2025-02-20 08:35:00|8689|8681|8685.8|8677.8|8690.5|8682.5|8685.8|8677.8|0
1740040800000|2025-02-20 08:40:00|8686.3|8678.3|8688|8680|8689.5|8681.5|8682.3|8674.3|0
1740041100000|2025-02-20 08:45:00|8687.8|8679.8|8683|8675|8688.3|8680.3|8682|8674|0
1740041400000|2025-02-20 08:50:00|8682.5|8674.5|8685|8677|8687|8679|8681.3|8673.3|0
1740041700000|2025-02-20 08:55:00|8685.3|8677.3|8690|8682|8690.8|8682.8|8685|8677|0
1740042000000|2025-02-20 09:00:00|8690.3|8682.3|8692|8684|8694.3|8686.3|8688.5|8680.5|0
1740042300000|2025-02-20 09:05:00|8692.3|8684.3|8694.3|8686.3|8696.8|8688.8|8691.3|8683.3|0
1740042600000|2025-02-20 09:10:00|8694.5|8686.5|8701|8693|8701.3|8693.3|8694|8686|0
1740042900000|2025-02-20 09:15:00|8701.3|8693.3|8703.8|8695.8|8704.3|8696.3|8699.8|8691.8|0
1740043200000|2025-02-20 09:20:00|8704.3|8696.3|8694.8|8686.8|8705.8|8697.8|8693.3|8685.3|0
1740043500000|2025-02-20 09:25:00|8695.8|8687.8|8698.8|8690.8|8698.8|8690.8|8693.8|8685.8|0
1740043800000|2025-02-20 09:30:00|8698.5|8690.5|8701|8693|8703|8695|8697.3|8689.3|0
1740044100000|2025-02-20 09:35:00|8700.8|8692.8|8697.8|8689.8|8701.3|8693.3|8696.5|8688.5|0
1740044400000|2025-02-20 09:40:00|8698.3|8690.3|8701|8693|8701.5|8693.5|8695.8|8687.8|0
1740044700000|2025-02-20 09:45:00|8700.8|8692.8|8698.5|8690.5|8701.8|8693.8|8698.5|8690.5|0
1740045000000|2025-02-20 09:50:00|8698.8|8690.8|8692.5|8684.5|8699.3|8691.3|8692.3|8684.3|0
1740045300000|2025-02-20 09:55:00|8692.3|8684.3|8694.8|8686.8|8694.8|8686.8|8691.8|8683.8|0
1740045600000|2025-02-20 10:00:00|8695.5|8687.5|8694.8|8686.8|8696.8|8688.8|8693.8|8685.8|0
1740045900000|2025-02-20 10:05:00|8694.3|8686.3|8697.8|8689.8|8698.3|8690.3|8692.8|8684.8|0
1740046200000|2025-02-20 10:10:00|8698.3|8690.3|8691.8|8683.8|8698.5|8690.5|8691.8|8683.8|0
1740046500000|2025-02-20 10:15:00|8692.3|8684.3|8693.5|8685.5|8696.8|8688.8|8692.3|8684.3|0
1740046800000|2025-02-20 10:20:00|8693.8|8685.8|8693.3|8685.3|8693.8|8685.8|8689.8|8681.8|0
1740047100000|2025-02-20 10:25:00|8693.8|8685.8|8693|8685|8694.8|8686.8|8691.5|8683.5|0
1740047400000|2025-02-20 10:30:00|8692.8|8684.8|8693.3|8685.3|8695.8|8687.8|8692.3|8684.3|0
1740047700000|2025-02-20 10:35:00|8692.8|8684.8|8691|8683|8694.5|8686.5|8690.8|8682.8|0
1740048000000|2025-02-20 10:40:00|8690.8|8682.8|8692|8684|8693.8|8685.8|8690.3|8682.3|0
1740048300000|2025-02-20 10:45:00|8692.3|8684.3|8690.8|8682.8|8695.3|8687.3|8690.8|8682.8|0
1740048600000|2025-02-20 10:50:00|8691|8683|8691.3|8683.3|8693.8|8685.8|8689.8|8681.8|0
1740048900000|2025-02-20 10:55:00|8690.8|8682.8|8693.5|8685.5|8695.3|8687.3|8690.8|8682.8|0
1740049200000|2025-02-20 11:00:00|8693.3|8685.3|8699|8691|8700|8692|8692.8|8684.8|0
1740049500000|2025-02-20 11:05:00|8699.3|8691.3|8697.8|8689.8|8699.3|8691.3|8696.8|8688.8|0
1740049800000|2025-02-20 11:10:00|8698|8690|8700|8692|8700|8692|8695.5|8687.5|0
1740050100000|2025-02-20 11:15:00|8700.3|8692.3|8699.8|8691.8|8701.8|8693.8|8699|8691|0
1740050400000|2025-02-20 11:20:00|8699.5|8691.5|8702|8694|8703.3|8695.3|8699.3|8691.3|0
1740050700000|2025-02-20 11:25:00|8702.3|8694.3|8697.3|8689.3|8702.8|8694.8|8696.5|8688.5|0
1740051000000|2025-02-20 11:30:00|8697|8689|8687.5|8679.5|8698.3|8690.3|8687.5|8679.5|0
1740051300000|2025-02-20 11:35:00|8687.3|8679.3|8684.8|8676.8|8688.8|8680.8|8684.8|8676.8|0
1740051600000|2025-02-20 11:40:00|8684.3|8676.3|8687|8679|8687|8679|8682.3|8674.3|0
1740051900000|2025-02-20 11:45:00|8686.8|8678.8|8684.8|8676.8|8686.8|8678.8|8683.8|8675.8|0
1740052200000|2025-02-20 11:50:00|8684.3|8676.3|8683.5|8675.5|8685|8677|8681.8|8673.8|0
1740052500000|2025-02-20 11:55:00|8683.3|8675.3|8678|8670|8684.3|8676.3|8677.8|8669.8|0
1740052800000|2025-02-20 12:00:00|8679.5|8671.5|8682.8|8674.8|8685.3|8677.3|8679.3|8671.3|0
1740053100000|2025-02-20 12:05:00|8682.5|8674.5|8684.8|8676.8|8686.8|8678.8|8682|8674|0
1740053400000|2025-02-20 12:10:00|8684.3|8676.3|8683.3|8675.3|8684.3|8676.3|8681|8673|0
1740053700000|2025-02-20 12:15:00|8683|8675|8682.5|8674.5|8685.8|8677.8|8682.3|8674.3|0
1740054000000|2025-02-20 12:20:00|8682.8|8674.8|8680.3|8672.3|8682.8|8674.8|8678|8670|0
1740054300000|2025-02-20 12:25:00|8680.5|8672.5|8679.5|8671.5|8682.3|8674.3|8678.8|8670.8|0
1740054600000|2025-02-20 12:30:00|8679.3|8671.3|8678|8670|8681.5|8673.5|8677.3|8669.3|0
1740054900000|2025-02-20 12:35:00|8678.3|8670.3|8678.3|8670.3|8679.5|8671.5|8677.8|8669.8|0
1740055200000|2025-02-20 12:40:00|8679.1|8671.1|8678.3|8670.3|8681.1|8673.1|8677.6|8669.6|0
1740055500000|2025-02-20 12:45:00|8678.1|8670.1|8681.8|8673.8|8682.1|8674.1|8678.1|8670.1|0
1740055800000|2025-02-20 12:50:00|8682.1|8674.1|8683.6|8675.6|8685.6|8677.6|8682.1|8674.1|0
1740056100000|2025-02-20 12:55:00|8683.3|8675.3|8688.8|8680.8|8689.1|8681.1|8683.1|8675.1|0
1740056400000|2025-02-20 13:00:00|8688.6|8680.6|8683.3|8675.3|8690.6|8682.6|8683.1|8675.1|0
1740056700000|2025-02-20 13:05:00|8683.1|8675.1|8680.6|8672.6|8684.3|8676.3|8680.1|8672.1|0
1740057000000|2025-02-20 13:10:00|8680.3|8672.3|8684.1|8676.1|8685.1|8677.1|8680.1|8672.1|0
1740057300000|2025-02-20 13:15:00|8684.6|8676.6|8683.6|8675.6|8684.6|8676.6|8680.1|8672.1|0
1740057600000|2025-02-20 13:20:00|8683.3|8675.3|8682.6|8674.6|8683.6|8675.6|8679.1|8671.1|0
1740057900000|2025-02-20 13:25:00|8682.8|8674.8|8680.6|8672.6|8683.3|8675.3|8679.6|8671.6|0
1740058200000|2025-02-20 13:30:00|8680.3|8672.3|8683.1|8675.1|8686.1|8678.1|8680.3|8672.3|0
1740058500000|2025-02-20 13:35:00|8682.6|8674.6|8681.8|8673.8|8682.6|8674.6|8678.8|8670.8|0
1740058800000|2025-02-20 13:40:00|8681.6|8673.6|8682.8|8674.8|8683.3|8675.3|8679.1|8671.1|0
1740059100000|2025-02-20 13:45:00|8683.1|8675.1|8675.6|8667.6|8684.6|8676.6|8675.6|8667.6|0
1740059400000|2025-02-20 13:50:00|8675.3|8667.3|8675.1|8667.1|8677.1|8669.1|8672.6|8664.6|0
1740059700000|2025-02-20 13:55:00|8675.3|8667.3|8672.6|8664.6|8676.3|8668.3|8672.3|8664.3|0
1740060000000|2025-02-20 14:00:00|8672.3|8664.3|8675.6|8667.6|8678.3|8670.3|8672.3|8664.3|0
1740060300000|2025-02-20 14:05:00|8675.8|8667.8|8676.8|8668.8|8679.1|8671.1|8674.6|8666.6|0
1740060600000|2025-02-20 14:10:00|8676.6|8668.6|8675.1|8667.1|8677.8|8669.8|8675.1|8667.1|0
1740060900000|2025-02-20 14:15:00|8675.6|8667.6|8673.3|8665.3|8676.1|8668.1|8673.1|8665.1|0
1740061200000|2025-02-20 14:20:00|8673.6|8665.6|8677.6|8669.6|8679.3|8671.3|8673.3|8665.3|0
1740061500000|2025-02-20 14:25:00|8677.3|8669.3|8676.1|8668.1|8682.1|8674.1|8676.1|8668.1|0
1740061800000|2025-02-20 14:30:00|8676.3|8668.3|8691.6|8683.6|8692.8|8684.8|8676.3|8668.3|0
1740062100000|2025-02-20 14:35:00|8690.8|8682.8|8686.8|8678.8|8691.6|8683.6|8686.6|8678.6|0
1740062400000|2025-02-20 14:40:00|8686.6|8678.6|8686.6|8678.6|8687.6|8679.6|8684.6|8676.6|0
1740062700000|2025-02-20 14:45:00|8687.1|8679.1|8681.6|8673.6|8688.1|8680.1|8679.6|8671.6|0
1740063000000|2025-02-20 14:50:00|8681.1|8673.1|8688.1|8680.1|8689.6|8681.6|8681.1|8673.1|0
1740063300000|2025-02-20 14:55:00|8687.3|8679.3|8681.8|8673.8|8689.1|8681.1|8681.8|8673.8|0
1740063600000|2025-02-20 15:00:00|8681.3|8673.3|8674.8|8666.8|8684.3|8676.3|8672.3|8664.3|0
1740063900000|2025-02-20 15:05:00|8674.6|8666.6|8675.6|8667.6|8681.3|8673.3|8673.8|8665.8|0
1740064200000|2025-02-20 15:10:00|8675.5|8667.5|8679.8|8671.8|8683.3|8675.3|8673.5|8665.5|0
1740064500000|2025-02-20 15:15:00|8679|8671|8678.5|8670.5|8682.8|8674.8|8678|8670|0
1740064800000|2025-02-20 15:20:00|8678.8|8670.8|8676.5|8668.5|8681.8|8673.8|8675.8|8667.8|0
1740065100000|2025-02-20 15:25:00|8677.3|8669.3|8673|8665|8680|8672|8672.3|8664.3|0
1740065400000|2025-02-20 15:30:00|8673.3|8665.3|8677.3|8669.3|8678.5|8670.5|8672.3|8664.3|0
1740065700000|2025-02-20 15:35:00|8677|8669|8665|8657|8677|8669|8664.3|8656.3|0
1740066000000|2025-02-20 15:40:00|8665.3|8657.3|8661|8653|8666|8658|8659.5|8651.5|0
1740066300000|2025-02-20 15:45:00|8660|8652|8659|8651|8661.8|8653.8|8656.3|8648.3|0
1740066600000|2025-02-20 15:50:00|8659.3|8651.3|8661|8653|8662.3|8654.3|8657.5|8649.5|0
1740066900000|2025-02-20 15:55:00|8660.8|8652.8|8659|8651|8661.8|8653.8|8656.3|8648.3|0
1740067200000|2025-02-20 16:00:00|8660|8652|8659|8651|8660.5|8652.5|8653.3|8645.3|0
1740067500000|2025-02-20 16:05:00|8658.8|8650.8|8659.3|8651.3|8660.8|8652.8|8657.3|8649.3|0
1740067800000|2025-02-20 16:10:00|8659.5|8651.5|8664.3|8656.3|8664.8|8656.8|8657.8|8649.8|0
1740068100000|2025-02-20 16:15:00|8664.5|8656.5|8666.8|8658.8|8667.8|8659.8|8663.3|8655.3|0
1740068400000|2025-02-20 16:20:00|8666.3|8658.3|8662.8|8654.8|8666.5|8658.5|8659.8|8651.8|0
1740068700000|2025-02-20 16:25:00|8662.3|8654.3|8663.8|8655.8|8668.3|8660.3|8662|8654|0
1740069000000|2025-02-20 16:30:00|8664.3|8656.3|8666.3|8658.3|8668.5|8660.5|8662|8654|0
1740069300000|2025-02-20 16:35:00|8666.5|8658.5|8662.8|8654.8|8666.5|8658.5|8662|8654|0
1740069600000|2025-02-20 16:40:00|8662.3|8654.3|8663.3|8655.3|8664.3|8656.3|8658.8|8650.8|0
1740069900000|2025-02-20 16:45:00|8662.8|8654.8|8654.8|8646.8|8663.5|8655.5|8654.8|8646.8|0
1740070200000|2025-02-20 16:50:00|8654.5|8646.5|8656.8|8648.8|8657.8|8649.8|8654.5|8646.5|0
1740070500000|2025-02-20 16:55:00|8656.3|8648.3|8653.8|8645.8|8658.3|8650.3|8653.8|8645.8|0
1740070800000|2025-02-20 17:00:00|8653.5|8645.5|8658.3|8650.3|8660.3|8652.3|8652|8644|0
1740071100000|2025-02-20 17:05:00|8658.5|8650.5|8658.5|8650.5|8659.8|8651.8|8656.8|8648.8|0
1740071400000|2025-02-20 17:10:00|8658.3|8650.3|8658.5|8650.5|8659.8|8651.8|8657.3|8649.3|0
1740071700000|2025-02-20 17:15:00|8658.3|8650.3|8660.5|8652.5|8660.8|8652.8|8657.5|8649.5|0
1740072000000|2025-02-20 17:20:00|8660.8|8652.8|8662.8|8654.8|8663.8|8655.8|8660.3|8652.3|0
1740072300000|2025-02-20 17:25:00|8662.5|8654.5|8663|8655|8664.3|8656.3|8662.3|8654.3|0
1740072600000|2025-02-20 17:30:00|8663.3|8655.3|8664.3|8656.3|8665|8657|8662.5|8654.5|0
1740072900000|2025-02-20 17:35:00|8664.8|8656.8|8661.5|8653.5|8664.8|8656.8|8661|8653|0
1740073200000|2025-02-20 17:40:00|8661.3|8653.3|8664|8656|8664.5|8656.5|8660.5|8652.5|0
1740073500000|2025-02-20 17:45:00|8663.8|8655.8|8663|8655|8665.3|8657.3|8662.8|8654.8|0
1740073800000|2025-02-20 17:50:00|8662.8|8654.8|8666.5|8658.5|8667.3|8659.3|8662.3|8654.3|0
1740074100000|2025-02-20 17:55:00|8666.3|8658.3|8663.8|8655.8|8667|8659|8663.5|8655.5|0
1740074400000|2025-02-20 18:00:00|8663.5|8655.5|8662.8|8654.8|8663.8|8655.8|8661.3|8653.3|0
1740074700000|2025-02-20 18:05:00|8662.3|8654.3|8659.5|8651.5|8663.3|8655.3|8659.3|8651.3|0
1740075000000|2025-02-20 18:10:00|8659.3|8651.3|8661|8653|8661.5|8653.5|8658.3|8650.3|0
1740075300000|2025-02-20 18:15:00|8661.3|8653.3|8656.3|8648.3|8661.3|8653.3|8654.8|8646.8|0
1740075600000|2025-02-20 18:20:00|8656.5|8648.5|8656.5|8648.5|8657.8|8649.8|8654.8|8646.8|0
1740075900000|2025-02-20 18:25:00|8656.3|8648.3|8656.8|8648.8|8657.8|8649.8|8655.3|8647.3|0
1740076200000|2025-02-20 18:30:00|8656.5|8648.5|8659.8|8651.8|8660.8|8652.8|8656|8648|0
1740076500000|2025-02-20 18:35:00|8660|8652|8659|8651|8660.3|8652.3|8658.3|8650.3|0
1740076800000|2025-02-20 18:40:00|8658.8|8650.8|8660.8|8652.8|8660.8|8652.8|8658.3|8650.3|0
1740077100000|2025-02-20 18:45:00|8660.5|8652.5|8662|8654|8663|8655|8660.5|8652.5|0
1740077400000|2025-02-20 18:50:00|8662.3|8654.3|8663.5|8655.5|8663.5|8655.5|8660.8|8652.8|0
1740077700000|2025-02-20 18:55:00|8663.3|8655.3|8663.5|8655.5|8664|8656|8662.3|8654.3|0
1740078000000|2025-02-20 19:00:00|8663.3|8655.3|8662.5|8654.5|8663.3|8655.3|8661|8653|0
1740078300000|2025-02-20 19:05:00|8662|8654|8663.8|8655.8|8664.3|8656.3|8661.8|8653.8|0
1740078600000|2025-02-20 19:10:00|8664|8656|8667|8659|8667.8|8659.8|8664|8656|0
1740078900000|2025-02-20 19:15:00|8666.8|8658.8|8668.5|8660.5|8668.8|8660.8|8664.8|8656.8|0
1740079200000|2025-02-20 19:20:00|8668.8|8660.8|8671.3|8663.3|8671.5|8663.5|8668.8|8660.8|0
1740079500000|2025-02-20 19:25:00|8671|8663|8668.5|8660.5|8671|8663|8667.8|8659.8|0
1740079800000|2025-02-20 19:30:00|8668.8|8660.8|8667.5|8659.5|8669.3|8661.3|8666.3|8658.3|0
1740080100000|2025-02-20 19:35:00|8667.3|8659.3|8665.3|8657.3|8667.3|8659.3|8665|8657|0
1740080400000|2025-02-20 19:40:00|8665|8657|8667.3|8659.3|8668.8|8660.8|8663.8|8655.8|0
1740080700000|2025-02-20 19:45:00|8667.8|8659.8|8669.8|8661.8|8670.3|8662.3|8667.3|8659.3|0
1740081000000|2025-02-20 19:50:00|8670|8662|8671|8663|8671.5|8663.5|8668.8|8660.8|0
1740081300000|2025-02-20 19:55:00|8671.3|8663.3|8670.3|8662.3|8671.8|8663.8|8669.8|8661.8|0
1740081600000|2025-02-20 20:00:00|8669.8|8661.8|8668.8|8660.8|8670.5|8662.5|8668.3|8660.3|0
1740081900000|2025-02-20 20:05:00|8669.3|8661.3|8669.8|8661.8|8670.3|8662.3|8667.8|8659.8|0
1740082200000|2025-02-20 20:10:00|8670|8662|8670|8662|8670.8|8662.8|8667.8|8659.8|0
1740082500000|2025-02-20 20:15:00|8669.8|8661.8|8669.5|8661.5|8670.8|8662.8|8667|8659|0
1740082800000|2025-02-20 20:20:00|8669.8|8661.8|8670.8|8662.8|8671.8|8663.8|8669|8661|0
1740083100000|2025-02-20 20:25:00|8671|8663|8668|8660|8671|8663|8668|8660|0
1740083400000|2025-02-20 20:30:00|8668.3|8660.3|8670.3|8662.3|8670.3|8662.3|8667.8|8659.8|0
1740083700000|2025-02-20 20:35:00|8670|8662|8665.8|8657.8|8670|8662|8664.3|8656.3|0
1740084000000|2025-02-20 20:40:00|8665.5|8657.5|8667|8659|8667.3|8659.3|8665.3|8657.3|0
1740084300000|2025-02-20 20:45:00|8667.3|8659.3|8669|8661|8669.8|8661.8|8666|8658|0
1740084600000|2025-02-20 20:50:00|8669.3|8661.3|8662.5|8654.5|8670.8|8662.8|8661.3|8653.3|0
1740084900000|2025-02-20 20:55:00|8662.3|8654.3|8664.8|8656.8|8667.3|8659.3|8661.8|8653.8|0
1740085200000|2025-02-20 21:00:00|8665.1|8657.1|8661.8|8653.8|8665.1|8657.1|8661.4|8653.4|0
1740085500000|2025-02-20 21:05:00|8662|8654|8662.4|8654.4|8663.5|8655.5|8662|8654|0
1740085800000|2025-02-20 21:10:00|8662.3|8654.3|8659.1|8651.1|8662.5|8654.5|8659.1|8651.1|0
1740086100000|2025-02-20 21:15:00|8658.8|8650.8|8660.4|8652.4|8660.8|8652.8|8658.4|8650.4|0
1740086400000|2025-02-20 21:20:00|8660.3|8652.3|8661.1|8653.1|8661.4|8653.4|8660.2|8652.2|0
1740086700000|2025-02-20 21:25:00|8661|8653|8661.1|8653.1|8661.1|8653.1|8660.5|8652.5|0
1740087000000|2025-02-20 21:30:00|8661|8653|8661.2|8653.2|8661.8|8653.8|8660.9|8652.9|0
1740087300000|2025-02-20 21:35:00|8661.3|8653.3|8660.6|8652.6|8661.4|8653.4|8660.6|8652.6|0
1740087600000|2025-02-20 21:40:00|8660.7|8652.7|8660.8|8652.8|8661|8653|8660.2|8652.2|0
1740087900000|2025-02-20 21:45:00|8660.7|8652.7|8660.8|8652.8|8661|8653|8660.4|8652.4|0
1740088200000|2025-02-20 21:50:00|8660.7|8652.7|8659.9|8651.9|8660.7|8652.7|8659.5|8651.5|0
1740088500000|2025-02-20 21:55:00|8659.8|8651.8|8661|8653|8661.2|8653.2|8659.8|8651.8|0
1740088800000|2025-02-20 22:00:00|8660.9|8652.9|8660.7|8652.7|8661.1|8653.1|8660.6|8652.6|0
1740089100000|2025-02-20 22:05:00|8660.9|8652.9|8661.7|8653.7|8661.7|8653.7|8660.6|8652.6|0
1740089400000|2025-02-20 22:10:00|8661.8|8653.8|8661.7|8653.7|8661.8|8653.8|8661.7|8653.7|0
1740090000000|2025-02-20 22:20:00|8661.8|8653.8|8661.7|8653.7|8661.8|8653.8|8661.7|8653.7|0
1740090900000|2025-02-20 22:35:00|8661.8|8653.8|8661.8|8653.8|8661.9|8653.9|8661.8|8653.8|0
1740091500000|2025-02-20 22:45:00|8661.9|8653.9|8661.6|8653.6|8661.9|8653.9|8661.6|8653.6|0
1740091800000|2025-02-20 22:50:00|8661.5|8653.5|8660.9|8652.9|8661.5|8653.5|8660.9|8652.9|0
1740092100000|2025-02-20 22:55:00|8660.8|8652.8|8661.3|8653.3|8661.3|8653.3|8660.8|8652.8|0
1740092400000|2025-02-20 23:00:00|8661.1|8653.1|8664.2|8656.2|8664.5|8656.5|8660.5|8652.5|0
1740092700000|2025-02-20 23:05:00|8664.1|8656.1|8663.3|8655.3|8664.1|8656.1|8662.6|8654.6|0
1740093000000|2025-02-20 23:10:00|8663.4|8655.4|8664.3|8656.3|8665|8657|8663.3|8655.3|0
1740093300000|2025-02-20 23:15:00|8664.4|8656.4|8664.4|8656.4|8664.9|8656.9|8664.2|8656.2|0
1740093600000|2025-02-20 23:20:00|8664.3|8656.3|8663.6|8655.6|8664.3|8656.3|8663|8655|0
1740093900000|2025-02-20 23:25:00|8663.5|8655.5|8663.6|8655.6|8663.8|8655.8|8663|8655|0
1740094200000|2025-02-20 23:30:00|8663.8|8655.8|8666.1|8658.1|8666.1|8658.1|8663.8|8655.8|0
1740094500000|2025-02-20 23:35:00|8666.3|8658.3|8666.1|8658.1|8666.5|8658.5|8665.9|8657.9|0
1740094800000|2025-02-20 23:40:00|8666.2|8658.2|8666.7|8658.7|8667.1|8659.1|8666.2|8658.2|0
1740095100000|2025-02-20 23:45:00|8666.5|8658.5|8666.5|8658.5|8666.7|8658.7|8666.2|8658.2|0
1740095400000|2025-02-20 23:50:00|8666.7|8658.7|8666.2|8658.2|8666.7|8658.7|8666.2|8658.2|0
1740095700000|2025-02-20 23:55:00|8666.1|8658.1|8665.4|8657.4|8666.2|8658.2|8665.4|8657.4|0
1740096000000|2025-02-21 00:00:00|8665|8657|8665.9|8657.9|8666.2|8658.2|8664.1|8656.1|0
1740096300000|2025-02-21 00:05:00|8665.8|8657.8|8666.2|8658.2|8666.8|8658.8|8665.5|8657.5|0
1740096600000|2025-02-21 00:10:00|8666.1|8658.1|8667.2|8659.2|8667.2|8659.2|8665.5|8657.5|0
1740096900000|2025-02-21 00:15:00|8667.1|8659.1|8667.4|8659.4|8668.7|8660.7|8666.9|8658.9|0
1740097200000|2025-02-21 00:20:00|8667.5|8659.5|8666.1|8658.1|8667.5|8659.5|8665.7|8657.7|0
1740097500000|2025-02-21 00:25:00|8666.2|8658.2|8665.2|8657.2|8666.2|8658.2|8665|8657|0
1740097800000|2025-02-21 00:30:00|8665.1|8657.1|8664.8|8656.8|8665.3|8657.3|8664.7|8656.7|0
1740098100000|2025-02-21 00:35:00|8664.5|8656.5|8664.3|8656.3|8664.6|8656.6|8664.1|8656.1|0
1740098400000|2025-02-21 00:40:00|8664.6|8656.6|8663.8|8655.8|8664.6|8656.6|8663.8|8655.8|0
1740098700000|2025-02-21 00:45:00|8664.1|8656.1|8665|8657|8665|8657|8664.1|8656.1|0
1740099000000|2025-02-21 00:50:00|8665.1|8657.1|8665.8|8657.8|8666|8658|8665.1|8657.1|0
1740099300000|2025-02-21 00:55:00|8665.7|8657.7|8666.5|8658.5|8666.5|8658.5|8665.6|8657.6|0
1740099600000|2025-02-21 01:00:00|8666.3|8658.3|8662.1|8654.1|8666.3|8658.3|8661.9|8653.9|0
1740099900000|2025-02-21 01:05:00|8661.9|8653.9|8657.6|8649.6|8661.9|8653.9|8657.4|8649.4|0
1740100200000|2025-02-21 01:10:00|8657.9|8649.9|8660.1|8652.1|8660.1|8652.1|8657.4|8649.4|0
1740100500000|2025-02-21 01:15:00|8660.4|8652.4|8662.4|8654.4|8662.4|8654.4|8659.4|8651.4|0
1740100800000|2025-02-21 01:20:00|8662.1|8654.1|8659.9|8651.9|8662.4|8654.4|8658.6|8650.6|0
1740101100000|2025-02-21 01:25:00|8659.6|8651.6|8657.9|8649.9|8659.6|8651.6|8657.1|8649.1|0
1740101400000|2025-02-21 01:30:00|8657.4|8649.4|8658.6|8650.6|8658.9|8650.9|8657.4|8649.4|0
1740101700000|2025-02-21 01:35:00|8658.9|8650.9|8661.6|8653.6|8661.9|8653.9|8657.9|8649.9|0
1740102000000|2025-02-21 01:40:00|8661.4|8653.4|8660.1|8652.1|8662.1|8654.1|8659.1|8651.1|0
1740102300000|2025-02-21 01:45:00|8660.4|8652.4|8657.6|8649.6|8661.9|8653.9|8657.1|8649.1|0
1740102600000|2025-02-21 01:50:00|8657.9|8649.9|8656.6|8648.6|8658.6|8650.6|8656.6|8648.6|0
1740102900000|2025-02-21 01:55:00|8656.9|8648.9|8655.1|8647.1|8656.9|8648.9|8654.9|8646.9|0
1740103200000|2025-02-21 02:00:00|8655.9|8647.9|8656.1|8648.1|8656.1|8648.1|8654.9|8646.9|0
1740103500000|2025-02-21 02:05:00|8655.9|8647.9|8659.6|8651.6|8660.1|8652.1|8655.9|8647.9|0
1740103800000|2025-02-21 02:10:00|8659.9|8651.9|8661.9|8653.9|8661.9|8653.9|8659.9|8651.9|0
1740104100000|2025-02-21 02:15:00|8662.1|8654.1|8661.1|8653.1|8662.1|8654.1|8660.4|8652.4|0
1740104400000|2025-02-21 02:20:00|8661.4|8653.4|8659.1|8651.1|8661.6|8653.6|8658.9|8650.9|0
1740104700000|2025-02-21 02:25:00|8659.4|8651.4|8659.1|8651.1|8660.1|8652.1|8658.9|8650.9|0
1740105000000|2025-02-21 02:30:00|8658.9|8650.9|8658.9|8650.9|8659.6|8651.6|8658.1|8650.1|0
1740105300000|2025-02-21 02:35:00|8658.6|8650.6|8658.6|8650.6|8659.4|8651.4|8658.4|8650.4|0
1740105600000|2025-02-21 02:40:00|8658.9|8650.9|8659.6|8651.6|8659.6|8651.6|8658.4|8650.4|0
1740105900000|2025-02-21 02:45:00|8659.9|8651.9|8660.9|8652.9|8661.6|8653.6|8658.6|8650.6|0
1740106200000|2025-02-21 02:50:00|8660.4|8652.4|8660.6|8652.6|8661.6|8653.6|8659.6|8651.6|0
1740106500000|2025-02-21 02:55:00|8661.1|8653.1|8660.1|8652.1|8661.6|8653.6|8658.9|8650.9|0
1740106800000|2025-02-21 03:00:00|8659.9|8651.9|8656.9|8648.9|8660.1|8652.1|8656.9|8648.9|0
1740107100000|2025-02-21 03:05:00|8657.1|8649.1|8657.9|8649.9|8657.9|8649.9|8656.1|8648.1|0
1740107400000|2025-02-21 03:10:00|8657.6|8649.6|8655.6|8647.6|8658.1|8650.1|8655.4|8647.4|0
1740107700000|2025-02-21 03:15:00|8655.9|8647.9|8654.9|8646.9|8656.1|8648.1|8654.9|8646.9|0
1740108000000|2025-02-21 03:20:00|8654.6|8646.6|8655.9|8647.9|8657.1|8649.1|8654.6|8646.6|0
1740108300000|2025-02-21 03:25:00|8655.1|8647.1|8655.6|8647.6|8656.1|8648.1|8654.6|8646.6|0
1740108600000|2025-02-21 03:30:00|8655.4|8647.4|8654.9|8646.9|8655.4|8647.4|8654.1|8646.1|0
1740108900000|2025-02-21 03:35:00|8655.1|8647.1|8656.1|8648.1|8656.6|8648.6|8654.6|8646.6|0
1740109200000|2025-02-21 03:40:00|8656.4|8648.4|8655.4|8647.4|8656.4|8648.4|8654.9|8646.9|0
1740109500000|2025-02-21 03:45:00|8655.6|8647.6|8656.9|8648.9|8657.1|8649.1|8655.6|8647.6|0
1740109800000|2025-02-21 03:50:00|8656.6|8648.6|8655.6|8647.6|8657.1|8649.1|8655.1|8647.1|0
1740110100000|2025-02-21 03:55:00|8655.4|8647.4|8655.1|8647.1|8656.1|8648.1|8655.1|8647.1|0
1740110400000|2025-02-21 04:00:00|8655.6|8647.6|8654.9|8646.9|8655.6|8647.6|8654.1|8646.1|0
1740110700000|2025-02-21 04:05:00|8654.1|8646.1|8655.1|8647.1|8655.1|8647.1|8654.1|8646.1|0
1740111000000|2025-02-21 04:10:00|8654.9|8646.9|8656.6|8648.6|8657.1|8649.1|8654.9|8646.9|0
1740111300000|2025-02-21 04:15:00|8656.4|8648.4|8656.1|8648.1|8656.4|8648.4|8654.9|8646.9|0
1740111600000|2025-02-21 04:20:00|8655.9|8647.9|8655.4|8647.4|8656.1|8648.1|8655.4|8647.4|0
1740111900000|2025-02-21 04:25:00|8655.6|8647.6|8655.6|8647.6|8656.6|8648.6|8655.4|8647.4|0
1740112200000|2025-02-21 04:30:00|8655.9|8647.9|8657.6|8649.6|8658.6|8650.6|8655.1|8647.1|0
1740112500000|2025-02-21 04:35:00|8657.9|8649.9|8656.9|8648.9|8658.1|8650.1|8656.9|8648.9|0
1740112800000|2025-02-21 04:40:00|8656.6|8648.6|8656.9|8648.9|8657.9|8649.9|8656.1|8648.1|0
1740113100000|2025-02-21 04:45:00|8656.6|8648.6|8656.4|8648.4|8657.1|8649.1|8656.1|8648.1|0
1740113400000|2025-02-21 04:50:00|8656.9|8648.9|8654.1|8646.1|8657.4|8649.4|8654.1|8646.1|0
1740113700000|2025-02-21 04:55:00|8654.4|8646.4|8654.6|8646.6|8655.1|8647.1|8654.1|8646.1|0
1740114000000|2025-02-21 05:00:00|8654.9|8646.9|8656.1|8648.1|8656.4|8648.4|8654.4|8646.4|0
1740114300000|2025-02-21 05:05:00|8655.9|8647.9|8654.4|8646.4|8656.1|8648.1|8654.1|8646.1|0
1740114600000|2025-02-21 05:10:00|8653.9|8645.9|8654.4|8646.4|8654.6|8646.6|8653.6|8645.6|0
1740114900000|2025-02-21 05:15:00|8654.6|8646.6|8655.1|8647.1|8655.9|8647.9|8654.1|8646.1|0
1740115200000|2025-02-21 05:20:00|8655.4|8647.4|8655.6|8647.6|8656.1|8648.1|8654.4|8646.4|0
1740115500000|2025-02-21 05:25:00|8655.9|8647.9|8656.4|8648.4|8656.4|8648.4|8655.1|8647.1|0
1740115800000|2025-02-21 05:30:00|8656.6|8648.6|8657.1|8649.1|8657.1|8649.1|8656.6|8648.6|0
1740116100000|2025-02-21 05:35:00|8656.9|8648.9|8657.9|8649.9|8658.6|8650.6|8656.4|8648.4|0
1740116400000|2025-02-21 05:40:00|8658.4|8650.4|8658.4|8650.4|8658.6|8650.6|8657.4|8649.4|0
1740116700000|2025-02-21 05:45:00|8658.1|8650.1|8658.1|8650.1|8658.4|8650.4|8657.6|8649.6|0
1740117000000|2025-02-21 05:50:00|8658.6|8650.6|8657.9|8649.9|8658.9|8650.9|8657.1|8649.1|0
1740117300000|2025-02-21 05:55:00|8657.4|8649.4|8657.6|8649.6|8658.1|8650.1|8657.1|8649.1|0
1740117600000|2025-02-21 06:00:00|8657.1|8649.1|8657.6|8649.6|8658.6|8650.6|8657.1|8649.1|0
1740117900000|2025-02-21 06:05:00|8658.6|8650.6|8659.1|8651.1|8659.9|8651.9|8657.9|8649.9|0
1740118200000|2025-02-21 06:10:00|8659.4|8651.4|8658.9|8650.9|8660.4|8652.4|8657.4|8649.4|0
1740118500000|2025-02-21 06:15:00|8659.1|8651.1|8660.4|8652.4|8660.4|8652.4|8658.9|8650.9|0
1740118800000|2025-02-21 06:20:00|8660.6|8652.6|8660.4|8652.4|8662.4|8654.4|8658.9|8650.9|0
1740119100000|2025-02-21 06:25:00|8660.6|8652.6|8660.1|8652.1|8660.9|8652.9|8659.1|8651.1|0
1740119400000|2025-02-21 06:30:00|8660.4|8652.4|8659.1|8651.1|8660.4|8652.4|8657.9|8649.9|0
1740119700000|2025-02-21 06:35:00|8658.6|8650.6|8658.6|8650.6|8659.1|8651.1|8657.1|8649.1|0
1740120000000|2025-02-21 06:40:00|8658.9|8650.9|8659.9|8651.9|8660.4|8652.4|8657.9|8649.9|0
1740120300000|2025-02-21 06:45:00|8660.1|8652.1|8660.6|8652.6|8661.4|8653.4|8658.9|8650.9|0
1740120600000|2025-02-21 06:50:00|8661.1|8653.1|8661.6|8653.6|8661.9|8653.9|8660.4|8652.4|0
1740120900000|2025-02-21 06:55:00|8661.4|8653.4|8660.6|8652.6|8662.4|8654.4|8659.9|8651.9|0
1740121200000|2025-02-21 07:00:00|8657.1|8649.1|8657.4|8649.4|8661.1|8653.1|8655.1|8647.1|0
1740121500000|2025-02-21 07:05:00|8657.1|8649.1|8663.1|8655.1|8663.1|8655.1|8656.6|8648.6|0
1740121800000|2025-02-21 07:10:00|8663.4|8655.4|8660.1|8652.1|8663.4|8655.4|8658.6|8650.6|0
1740122100000|2025-02-21 07:15:00|8661.1|8653.1|8658.6|8650.6|8661.6|8653.6|8657.6|8649.6|0
1740122400000|2025-02-21 07:20:00|8658.9|8650.9|8658.4|8650.4|8660.6|8652.6|8657.6|8649.6|0
1740122700000|2025-02-21 07:25:00|8658.6|8650.6|8658.6|8650.6|8659.6|8651.6|8657.4|8649.4|0
1740123000000|2025-02-21 07:30:00|8658.4|8650.4|8655.9|8647.9|8658.6|8650.6|8654.9|8646.9|0
1740123300000|2025-02-21 07:35:00|8655.4|8647.4|8656.6|8648.6|8656.9|8648.9|8653.9|8645.9|0
1740123600000|2025-02-21 07:40:00|8656.9|8648.9|8658.6|8650.6|8658.6|8650.6|8655.4|8647.4|0
1740123900000|2025-02-21 07:45:00|8658.9|8650.9|8657.1|8649.1|8659.4|8651.4|8657.1|8649.1|0
1740124200000|2025-02-21 07:50:00|8656.9|8648.9|8654.6|8646.6|8656.9|8648.9|8653.4|8645.4|0
1740124500000|2025-02-21 07:55:00|8654.9|8646.9|8654.6|8646.6|8655.4|8647.4|8651.9|8643.9|0
1740124800000|2025-02-21 08:00:00|8655.6|8647.6|8667.1|8659.1|8668.1|8660.1|8650.4|8642.4|0
1740125100000|2025-02-21 08:05:00|8667.4|8659.4|8673.6|8665.6|8675.4|8667.4|8667.4|8659.4|0
1740125400000|2025-02-21 08:10:00|8672.9|8664.9|8676.6|8668.6|8678.9|8670.9|8671.4|8663.4|0
1740125700000|2025-02-21 08:15:00|8676.4|8668.4|8671.1|8663.1|8677.6|8669.6|8669.1|8661.1|0
1740126000000|2025-02-21 08:20:00|8670.6|8662.6|8668.4|8660.4|8671.6|8663.6|8662.9|8654.9|0
1740126300000|2025-02-21 08:25:00|8669.6|8661.6|8669.1|8661.1|8673.4|8665.4|8667.6|8659.6|0
1740126600000|2025-02-21 08:30:00|8672.1|8664.1|8667.6|8659.6|8673.1|8665.1|8663.1|8655.1|0
1740126900000|2025-02-21 08:35:00|8667.4|8659.4|8662.1|8654.1|8669.1|8661.1|8661.6|8653.6|0
1740127200000|2025-02-21 08:40:00|8662.4|8654.4|8669.4|8661.4|8670.4|8662.4|8662.4|8654.4|0
1740127500000|2025-02-21 08:45:00|8669.9|8661.9|8670.9|8662.9|8670.9|8662.9|8667.4|8659.4|0
1740127800000|2025-02-21 08:50:00|8670.6|8662.6|8668.9|8660.9|8671.1|8663.1|8664.4|8656.4|0
1740128100000|2025-02-21 08:55:00|8668.4|8660.4|8664.1|8656.1|8669.1|8661.1|8663.4|8655.4|0
1740128400000|2025-02-21 09:00:00|8666.1|8658.1|8660.1|8652.1|8666.1|8658.1|8658.9|8650.9|0
1740128700000|2025-02-21 09:05:00|8659.9|8651.9|8659.4|8651.4|8662.4|8654.4|8659.1|8651.1|0
1740129000000|2025-02-21 09:10:00|8659.1|8651.1|8664.9|8656.9|8668.6|8660.6|8659.1|8651.1|0
1740129300000|2025-02-21 09:15:00|8665.1|8657.1|8665.4|8657.4|8666.6|8658.6|8663.4|8655.4|0
1740129600000|2025-02-21 09:20:00|8665.6|8657.6|8664.9|8656.9|8666.1|8658.1|8663.4|8655.4|0
1740129900000|2025-02-21 09:25:00|8663.9|8655.9|8668.6|8660.6|8668.9|8660.9|8662.4|8654.4|0
1740130200000|2025-02-21 09:30:00|8668.9|8660.9|8668.6|8660.6|8672.6|8664.6|8668.4|8660.4|0
1740130500000|2025-02-21 09:35:00|8668.4|8660.4|8670.9|8662.9|8671.9|8663.9|8666.9|8658.9|0
1740130800000|2025-02-21 09:40:00|8671.1|8663.1|8669.1|8661.1|8671.9|8663.9|8668.4|8660.4|0
1740131100000|2025-02-21 09:45:00|8669.4|8661.4|8669.9|8661.9|8671.6|8663.6|8668.4|8660.4|0
1740131400000|2025-02-21 09:50:00|8670.4|8662.4|8671.4|8663.4|8671.4|8663.4|8667.9|8659.9|0
1740131700000|2025-02-21 09:55:00|8671.1|8663.1|8670.1|8662.1|8671.4|8663.4|8668.6|8660.6|0
1740132000000|2025-02-21 10:00:00|8670.4|8662.4|8675.6|8667.6|8675.6|8667.6|8670.4|8662.4|0
1740132300000|2025-02-21 10:05:00|8675.4|8667.4|8679.9|8671.9|8680.1|8672.1|8672.4|8664.4|0
1740132600000|2025-02-21 10:10:00|8680.9|8672.9|8685.9|8677.9|8688.1|8680.1|8678.6|8670.6|0
1740132900000|2025-02-21 10:15:00|8686.1|8678.1|8683.4|8675.4|8690.4|8682.4|8683.4|8675.4|0
1740133200000|2025-02-21 10:20:00|8682.9|8674.9|8682.4|8674.4|8683.9|8675.9|8680.9|8672.9|0
1740133500000|2025-02-21 10:25:00|8681.6|8673.6|8683.4|8675.4|8684.1|8676.1|8679.1|8671.1|0
1740133800000|2025-02-21 10:30:00|8683.9|8675.9|8681.4|8673.4|8683.9|8675.9|8680.9|8672.9|0
1740134100000|2025-02-21 10:35:00|8680.9|8672.9|8678.9|8670.9|8681.1|8673.1|8677.9|8669.9|0
1740134400000|2025-02-21 10:40:00|8678.6|8670.6|8677.6|8669.6|8680.4|8672.4|8676.4|8668.4|0
1740134700000|2025-02-21 10:45:00|8677.4|8669.4|8680.6|8672.6|8681.6|8673.6|8677.4|8669.4|0
1740135000000|2025-02-21 10:50:00|8680.4|8672.4|8683.1|8675.1|8683.9|8675.9|8679.9|8671.9|0
1740135300000|2025-02-21 10:55:00|8682.9|8674.9|8687.9|8679.9|8688.1|8680.1|8680.9|8672.9|0
1740135600000|2025-02-21 11:00:00|8688.4|8680.4|8682.9|8674.9|8688.9|8680.9|8682.9|8674.9|0
1740135900000|2025-02-21 11:05:00|8682.6|8674.6|8681.1|8673.1|8684.1|8676.1|8680.6|8672.6|0
1740136200000|2025-02-21 11:10:00|8680.9|8672.9|8680.9|8672.9|8682.9|8674.9|8680.4|8672.4|0
1740136500000|2025-02-21 11:15:00|8680.4|8672.4|8681.4|8673.4|8681.9|8673.9|8679.9|8671.9|0
1740136800000|2025-02-21 11:20:00|8681.9|8673.9|8680.9|8672.9|8684.6|8676.6|8680.9|8672.9|0
1740137100000|2025-02-21 11:25:00|8681.4|8673.4|8680.9|8672.9|8682.1|8674.1|8678.9|8670.9|0
1740137400000|2025-02-21 11:30:00|8681.4|8673.4|8678.9|8670.9|8682.1|8674.1|8678.9|8670.9|0
1740137700000|2025-02-21 11:35:00|8678.4|8670.4|8679.6|8671.6|8680.1|8672.1|8677.4|8669.4|0
1740138000000|2025-02-21 11:40:00|8679.4|8671.4|8679.4|8671.4|8683.4|8675.4|8678.4|8670.4|0
1740138300000|2025-02-21 11:45:00|8679.1|8671.1|8677.9|8669.9|8680.4|8672.4|8677.9|8669.9|0
1740138600000|2025-02-21 11:50:00|8677.4|8669.4|8678.9|8670.9|8678.9|8670.9|8676.4|8668.4|0
1740138900000|2025-02-21 11:55:00|8679.1|8671.1|8677.1|8669.1|8680.4|8672.4|8675.9|8667.9|0
1740139200000|2025-02-21 12:00:00|8676.9|8668.9|8674.1|8666.1|8677.9|8669.9|8670.4|8662.4|0
1740139500000|2025-02-21 12:05:00|8673.9|8665.9|8673.4|8665.4|8676.1|8668.1|8672.9|8664.9|0
1740139800000|2025-02-21 12:10:00|8673.6|8665.6|8677.9|8669.9|8677.9|8669.9|8672.9|8664.9|0
1740140100000|2025-02-21 12:15:00|8677.6|8669.6|8676.6|8668.6|8678.6|8670.6|8675.9|8667.9|0
1740140400000|2025-02-21 12:20:00|8676.9|8668.9|8676.9|8668.9|8680.4|8672.4|8675.9|8667.9|0
1740140700000|2025-02-21 12:25:00|8676.4|8668.4|8675.1|8667.1|8677.6|8669.6|8674.9|8666.9|0
1740141000000|2025-02-21 12:30:00|8674.9|8666.9|8675.9|8667.9|8676.6|8668.6|8674.1|8666.1|0
1740141300000|2025-02-21 12:35:00|8676.1|8668.1|8678.9|8670.9|8679.4|8671.4|8676.1|8668.1|0
1740141600000|2025-02-21 12:40:00|8678.6|8670.6|8676.1|8668.1|8678.6|8670.6|8675.4|8667.4|0
1740141900000|2025-02-21 12:45:00|8676.4|8668.4|8678.1|8670.1|8680.6|8672.6|8676.4|8668.4|0
1740142200000|2025-02-21 12:50:00|8677.9|8669.9|8679.9|8671.9|8680.9|8672.9|8676.9|8668.9|0
1740142500000|2025-02-21 12:55:00|8679.6|8671.6|8678.4|8670.4|8679.9|8671.9|8676.9|8668.9|0
1740142800000|2025-02-21 13:00:00|8678.1|8670.1|8675.9|8667.9|8678.1|8670.1|8674.4|8666.4|0
1740143100000|2025-02-21 13:05:00|8675.6|8667.6|8676.6|8668.6|8677.6|8669.6|8674.4|8666.4|0
1740143400000|2025-02-21 13:10:00|8676.4|8668.4|8676.4|8668.4|8677.9|8669.9|8675.4|8667.4|0
1740143700000|2025-02-21 13:15:00|8676.6|8668.6|8678.9|8670.9|8679.9|8671.9|8676.4|8668.4|0
1740144000000|2025-02-21 13:20:00|8679.1|8671.1|8675.4|8667.4|8679.1|8671.1|8674.9|8666.9|0
1740144300000|2025-02-21 13:25:00|8674.9|8666.9|8673.9|8665.9|8675.4|8667.4|8672.9|8664.9|0
1740144600000|2025-02-21 13:30:00|8674.1|8666.1|8672.4|8664.4|8674.9|8666.9|8670.9|8662.9|0
1740144900000|2025-02-21 13:35:00|8672.6|8664.6|8668.6|8660.6|8673.4|8665.4|8667.9|8659.9|0
1740145200000|2025-02-21 13:40:00|8668.4|8660.4|8671.1|8663.1|8671.9|8663.9|8668.4|8660.4|0
1740145500000|2025-02-21 13:45:00|8671.4|8663.4|8670.9|8662.9|8671.4|8663.4|8668.4|8660.4|0
1740145800000|2025-02-21 13:50:00|8670.6|8662.6|8671.1|8663.1|8672.4|8664.4|8668.4|8660.4|0
1740146100000|2025-02-21 13:55:00|8671.4|8663.4|8669.4|8661.4|8673.4|8665.4|8669.4|8661.4|0
1740146400000|2025-02-21 14:00:00|8669.6|8661.6|8678.1|8670.1|8678.1|8670.1|8668.9|8660.9|0
1740146700000|2025-02-21 14:05:00|8678.4|8670.4|8678.6|8670.6|8682.1|8674.1|8677.9|8669.9|0
1740147000000|2025-02-21 14:10:00|8678.4|8670.4|8677.6|8669.6|8678.4|8670.4|8675.9|8667.9|0
1740147300000|2025-02-21 14:15:00|8677.9|8669.9|8677.9|8669.9|8679.9|8671.9|8676.4|8668.4|0
1740147600000|2025-02-21 14:20:00|8678.1|8670.1|8679.4|8671.4|8681.4|8673.4|8677.4|8669.4|0
1740147900000|2025-02-21 14:25:00|8679.6|8671.6|8670.6|8662.6|8681.1|8673.1|8670.4|8662.4|0
1740148200000|2025-02-21 14:30:00|8670.4|8662.4|8656.9|8648.9|8670.4|8662.4|8655.6|8647.6|0
1740148500000|2025-02-21 14:35:00|8657.6|8649.6|8647.9|8639.9|8657.9|8649.9|8647.6|8639.6|0
1740148800000|2025-02-21 14:40:00|8647.6|8639.6|8651.1|8643.1|8653.4|8645.4|8646.9|8638.9|0
1740149100000|2025-02-21 14:45:00|8651.6|8643.6|8657.6|8649.6|8659.9|8651.9|8651.6|8643.6|0
1740149400000|2025-02-21 14:50:00|8657.4|8649.4|8657.4|8649.4|8660.4|8652.4|8652.4|8644.4|0
1740149700000|2025-02-21 14:55:00|8657.6|8649.6|8651.4|8643.4|8659.1|8651.1|8648.9|8640.9|0
1740150000000|2025-02-21 15:00:00|8652.1|8644.1|8658.6|8650.6|8660.4|8652.4|8647.9|8639.9|0
1740150300000|2025-02-21 15:05:00|8658.4|8650.4|8662.1|8654.1|8662.9|8654.9|8655.4|8647.4|0
1740150600000|2025-02-21 15:10:00|8661.9|8653.9|8653.4|8645.4|8664.6|8656.6|8652.4|8644.4|0
1740150900000|2025-02-21 15:15:00|8653.1|8645.1|8658.1|8650.1|8659.4|8651.4|8652.4|8644.4|0
1740151200000|2025-02-21 15:20:00|8658.4|8650.4|8653.9|8645.9|8659.9|8651.9|8653.9|8645.9|0
1740151500000|2025-02-21 15:25:00|8653.6|8645.6|8654.1|8646.1|8656.1|8648.1|8652.1|8644.1|0
1740151800000|2025-02-21 15:30:00|8653.9|8645.9|8652.6|8644.6|8659.9|8651.9|8652.4|8644.4|0
1740152100000|2025-02-21 15:35:00|8652.4|8644.4|8657.6|8649.6|8658.6|8650.6|8652.4|8644.4|0
1740152400000|2025-02-21 15:40:00|8657.9|8649.9|8662.9|8654.9|8664.9|8656.9|8657.9|8649.9|0
1740152700000|2025-02-21 15:45:00|8662.6|8654.6|8665.6|8657.6|8668.4|8660.4|8661.4|8653.4|0
1740153000000|2025-02-21 15:50:00|8665.4|8657.4|8664.9|8656.9|8666.6|8658.6|8663.4|8655.4|0
1740153300000|2025-02-21 15:55:00|8665.4|8657.4|8666.4|8658.4|8667.9|8659.9|8662.9|8654.9|0
1740153600000|2025-02-21 16:00:00|8667.4|8659.4|8671.1|8663.1|8671.1|8663.1|8667.1|8659.1|0
1740153900000|2025-02-21 16:05:00|8670.9|8662.9|8666.9|8658.9|8672.4|8664.4|8666.9|8658.9|0
1740154200000|2025-02-21 16:10:00|8666.4|8658.4|8666.1|8658.1|8667.6|8659.6|8663.9|8655.9|0
1740154500000|2025-02-21 16:15:00|8665.9|8657.9|8664.9|8656.9|8666.6|8658.6|8663.9|8655.9|0
1740154800000|2025-02-21 16:20:00|8664.6|8656.6|8665.4|8657.4|8666.9|8658.9|8663.6|8655.6|0
1740155100000|2025-02-21 16:25:00|8665.6|8657.6|8666.9|8658.9|8667.9|8659.9|8664.9|8656.9|0
1740155400000|2025-02-21 16:30:00|8667.4|8659.4|8667.4|8659.4|8669.9|8661.9|8664.9|8656.9|0
1740155700000|2025-02-21 16:35:00|8666.9|8658.9|8674.9|8666.9|8675.6|8667.6|8666.4|8658.4|0
1740156000000|2025-02-21 16:40:00|8675.4|8667.4|8668.4|8660.4|8675.9|8667.9|8668.4|8660.4|0
1740156300000|2025-02-21 16:45:00|8668.1|8660.1|8670.6|8662.6|8672.6|8664.6|8667.4|8659.4|0
1740156600000|2025-02-21 16:50:00|8670.4|8662.4|8670.4|8662.4|8670.9|8662.9|8667.4|8659.4|0
1740156900000|2025-02-21 16:55:00|8670.6|8662.6|8671.4|8663.4|8671.9|8663.9|8669.1|8661.1|0
1740157200000|2025-02-21 17:00:00|8671.1|8663.1|8674.6|8666.6|8675.6|8667.6|8670.9|8662.9|0
1740157500000|2025-02-21 17:05:00|8674.4|8666.4|8673.9|8665.9|8675.4|8667.4|8673.4|8665.4|0
1740157800000|2025-02-21 17:10:00|8673.6|8665.6|8672.4|8664.4|8674.1|8666.1|8671.4|8663.4|0
1740158100000|2025-02-21 17:15:00|8672.1|8664.1|8669.4|8661.4|8673.4|8665.4|8669.4|8661.4|0
1740158400000|2025-02-21 17:20:00|8668.9|8660.9|8669.4|8661.4|8669.9|8661.9|8666.9|8658.9|0
1740158700000|2025-02-21 17:25:00|8669.6|8661.6|8670.1|8662.1|8671.4|8663.4|8669.1|8661.1|0
1740159000000|2025-02-21 17:30:00|8670.4|8662.4|8670.9|8662.9|8672.4|8664.4|8669.6|8661.6|0
1740159300000|2025-02-21 17:35:00|8670.6|8662.6|8665.9|8657.9|8671.9|8663.9|8665.6|8657.6|0
1740159600000|2025-02-21 17:40:00|8666.1|8658.1|8665.4|8657.4|8666.4|8658.4|8663.9|8655.9|0
1740159900000|2025-02-21 17:45:00|8664.9|8656.9|8661.6|8653.6|8664.9|8656.9|8661.4|8653.4|0
1740160200000|2025-02-21 17:50:00|8661.4|8653.4|8658.9|8650.9|8661.6|8653.6|8656.4|8648.4|0
1740160500000|2025-02-21 17:55:00|8659.4|8651.4|8654.4|8646.4|8660.4|8652.4|8654.4|8646.4|0
1740160800000|2025-02-21 18:00:00|8654.6|8646.6|8648.6|8640.6|8654.6|8646.6|8647.4|8639.4|0
1740161100000|2025-02-21 18:05:00|8649.1|8641.1|8643.6|8635.6|8650.6|8642.6|8643.6|8635.6|0
1740161400000|2025-02-21 18:10:00|8643.9|8635.9|8643.1|8635.1|8643.9|8635.9|8638.9|8630.9|0
1740161700000|2025-02-21 18:15:00|8643.6|8635.6|8644.6|8636.6|8647.9|8639.9|8643.6|8635.6|0
1740162000000|2025-02-21 18:20:00|8645.1|8637.1|8644.1|8636.1|8646.4|8638.4|8642.9|8634.9|0
1740162300000|2025-02-21 18:25:00|8644.4|8636.4|8639.4|8631.4|8646.6|8638.6|8638.9|8630.9|0
1740162600000|2025-02-21 18:30:00|8639.6|8631.6|8637.6|8629.6|8639.6|8631.6|8635.1|8627.1|0
1740162900000|2025-02-21 18:35:00|8637.9|8629.9|8639.6|8631.6|8644.6|8636.6|8637.6|8629.6|0
1740163200000|2025-02-21 18:40:00|8639.9|8631.9|8634.1|8626.1|8641.4|8633.4|8634.1|8626.1|0
1740163500000|2025-02-21 18:45:00|8633.9|8625.9|8636.9|8628.9|8636.9|8628.9|8633.6|8625.6|0
1740163800000|2025-02-21 18:50:00|8636.6|8628.6|8640.6|8632.6|8640.6|8632.6|8636.4|8628.4|0
1740164100000|2025-02-21 18:55:00|8640.4|8632.4|8634.9|8626.9|8640.9|8632.9|8634.6|8626.6|0
1740164400000|2025-02-21 19:00:00|8635.1|8627.1|8633.9|8625.9|8636.4|8628.4|8632.9|8624.9|0
1740164700000|2025-02-21 19:05:00|8634.1|8626.1|8638.4|8630.4|8638.6|8630.6|8633.4|8625.4|0
1740165000000|2025-02-21 19:10:00|8638.9|8630.9|8639.9|8631.9|8641.9|8633.9|8634.9|8626.9|0
1740165300000|2025-02-21 19:15:00|8639.6|8631.6|8633.6|8625.6|8640.4|8632.4|8633.6|8625.6|0
1740165600000|2025-02-21 19:20:00|8633.4|8625.4|8628.1|8620.1|8633.9|8625.9|8627.4|8619.4|0
1740165900000|2025-02-21 19:25:00|8627.9|8619.9|8621.9|8613.9|8628.1|8620.1|8620.1|8612.1|0
1740166200000|2025-02-21 19:30:00|8622.1|8614.1|8623.4|8615.4|8625.6|8617.6|8621.1|8613.1|0
1740166500000|2025-02-21 19:35:00|8623.6|8615.6|8621.4|8613.4|8624.9|8616.9|8620.9|8612.9|0
1740166800000|2025-02-21 19:40:00|8621.1|8613.1|8622.9|8614.9|8622.9|8614.9|8617.4|8609.4|0
1740167100000|2025-02-21 19:45:00|8623.1|8615.1|8624.6|8616.6|8625.9|8617.9|8622.4|8614.4|0
1740167400000|2025-02-21 19:50:00|8624.4|8616.4|8628.6|8620.6|8630.4|8622.4|8624.4|8616.4|0
1740167700000|2025-02-21 19:55:00|8628.9|8620.9|8627.6|8619.6|8631.9|8623.9|8627.6|8619.6|0
1740168000000|2025-02-21 20:00:00|8627.4|8619.4|8625.9|8617.9|8628.6|8620.6|8624.4|8616.4|0
1740168300000|2025-02-21 20:05:00|8626.1|8618.1|8627.9|8619.9|8628.6|8620.6|8625.9|8617.9|0
1740168600000|2025-02-21 20:10:00|8627.6|8619.6|8628.9|8620.9|8630.4|8622.4|8623.6|8615.6|0
1740168900000|2025-02-21 20:15:00|8629.4|8621.4|8631.6|8623.6|8631.9|8623.9|8627.4|8619.4|0
1740169200000|2025-02-21 20:20:00|8631.4|8623.4|8635.4|8627.4|8635.4|8627.4|8630.6|8622.6|0
1740169500000|2025-02-21 20:25:00|8635.1|8627.1|8634.6|8626.6|8635.1|8627.1|8631.6|8623.6|0
1740169800000|2025-02-21 20:30:00|8634.9|8626.9|8634.6|8626.6|8636.9|8628.9|8632.9|8624.9|0
1740170100000|2025-02-21 20:35:00|8634.9|8626.9|8637.4|8629.4|8637.9|8629.9|8633.4|8625.4|0
1740170400000|2025-02-21 20:40:00|8637.1|8629.1|8635.1|8627.1|8637.4|8629.4|8634.4|8626.4|0
1740170700000|2025-02-21 20:45:00|8635.4|8627.4|8636.4|8628.4|8638.4|8630.4|8632.6|8624.6|0
1740171000000|2025-02-21 20:50:00|8637.4|8629.4|8638.4|8630.4|8641.1|8633.1|8637.1|8629.1|0
1740171300000|2025-02-21 20:55:00|8638.6|8630.6|8636.6|8628.6|8639.1|8631.1|8632.1|8624.1|0
1740171600000|2025-02-21 21:00:00|8636.7|8628.7|8638.3|8630.3|8640.2|8632.2|8634.7|8626.7|0
1740171900000|2025-02-21 21:05:00|8638.1|8630.1|8638.8|8630.8|8639.3|8631.3|8636.8|8628.8|0
1740172200000|2025-02-21 21:10:00|8638.7|8630.7|8638.7|8630.7|8639.2|8631.2|8637.5|8629.5|0
1740172500000|2025-02-21 21:15:00|8638.9|8630.9|8638.7|8630.7|8639.2|8631.2|8638.1|8630.1|0
1740172800000|2025-02-21 21:20:00|8638.8|8630.8|8639|8631|8639.2|8631.2|8638.5|8630.5|0
1740173100000|2025-02-21 21:25:00|8639.1|8631.1|8638.2|8630.2|8639.9|8631.9|8638.2|8630.2|0
1740173400000|2025-02-21 21:30:00|8638.1|8630.1|8637.6|8629.6|8639.1|8631.1|8637.4|8629.4|0
1740173700000|2025-02-21 21:35:00|8637.7|8629.7|8638.1|8630.1|8638.3|8630.3|8637.6|8629.6|0
1740174000000|2025-02-21 21:40:00|8638.2|8630.2|8637.2|8629.2|8638.2|8630.2|8636.7|8628.7|0
1740174300000|2025-02-21 21:45:00|8637.4|8629.4|8636.9|8628.9|8638|8630|8636.3|8628.3|0
1740174600000|2025-02-21 21:50:00|8636.7|8628.7|8635.4|8627.4|8637.8|8629.8|8634.8|8626.8|0
1740174900000|2025-02-21 21:55:00|8635.5|8627.5|8636.4|8628.4|8636.5|8628.5|8635.3|8627.3|0
1740211800000|2025-02-22 08:10:00|8636.3|8628.3|8636.3|8628.3|8636.3|8628.3|8636.3|8628.3|0
1740212100000|2025-02-22 08:15:00|8633.3|8625.3|8633.2|8625.2|8633.3|8625.3|8633.2|8625.2|0
1740218400000|2025-02-22 10:00:00|8636|8628|8636|8628|8636|8628|8636|8628|0
1740241800000|2025-02-22 16:30:00|8635.9|8627.9|8635.9|8627.9|8635.9|8627.9|8635.9|8627.9|0
1740267000000|2025-02-22 23:30:00|8636.2|8628.2|8636.2|8628.2|8636.2|8628.2|8636.2|8628.2|0
1740325200000|2025-02-23 15:40:00|8636.6|8628.6|8636.6|8628.6|8636.6|8628.6|8636.6|8628.6|0
1740330000000|2025-02-23 17:00:00|8637.6|8629.6|8639.6|8631.6|8639.6|8631.6|8637.6|8629.6|0
1740330300000|2025-02-23 17:05:00|8640.1|8632.1|8645.1|8637.1|8645.1|8637.1|8640.1|8632.1|0
1740330600000|2025-02-23 17:10:00|8643.1|8635.1|8643.1|8635.1|8643.1|8635.1|8643.1|8635.1|0
1740331200000|2025-02-23 17:20:00|8643.2|8635.2|8643.2|8635.2|8643.2|8635.2|8643.2|8635.2|0
1740331800000|2025-02-23 17:30:00|8642.9|8634.9|8642.9|8634.9|8642.9|8634.9|8642.9|8634.9|0
1740333300000|2025-02-23 17:55:00|8643.1|8635.1|8643.1|8635.1|8643.1|8635.1|8643.1|8635.1|0
1740335700000|2025-02-23 18:35:00|8644.1|8636.1|8644.1|8636.1|8644.1|8636.1|8644.1|8636.1|0
1740336000000|2025-02-23 18:40:00|8646|8638|8646|8638|8646|8638|8646|8638|0
1740338100000|2025-02-23 19:15:00|8646.1|8638.1|8646.1|8638.1|8646.1|8638.1|8646.1|8638.1|0
1740342300000|2025-02-23 20:25:00|8644.1|8636.1|8644.1|8636.1|8644.1|8636.1|8644.1|8636.1|0
1740342600000|2025-02-23 20:30:00|8646.1|8638.1|8644.1|8636.1|8646.1|8638.1|8644.1|8636.1|0
1740347700000|2025-02-23 21:55:00|8642.1|8634.1|8642.1|8634.1|8642.1|8634.1|8642.1|8634.1|0
1740351600000|2025-02-23 23:00:00|8636.3|8628.3|8645.4|8637.4|8645.7|8637.7|8636.3|8628.3|0
1740351900000|2025-02-23 23:05:00|8645.2|8637.2|8653.6|8645.6|8654.8|8646.8|8644.6|8636.6|0
1740352200000|2025-02-23 23:10:00|8654.2|8646.2|8654.2|8646.2|8654.3|8646.3|8652.5|8644.5|0
1740352500000|2025-02-23 23:15:00|8654.4|8646.4|8654.5|8646.5|8655|8647|8653.5|8645.5|0
1740352800000|2025-02-23 23:20:00|8654.3|8646.3|8655.4|8647.4|8655.9|8647.9|8654.1|8646.1|0
1740353100000|2025-02-23 23:25:00|8655.5|8647.5|8655.2|8647.2|8656.4|8648.4|8655|8647|0
1740353400000|2025-02-23 23:30:00|8655.3|8647.3|8657.6|8649.6|8658.3|8650.3|8655.3|8647.3|0
1740353700000|2025-02-23 23:35:00|8657.7|8649.7|8658.5|8650.5|8658.5|8650.5|8657.6|8649.6|0
1740354000000|2025-02-23 23:40:00|8658.6|8650.6|8658.5|8650.5|8658.7|8650.7|8657.5|8649.5|0
1740354300000|2025-02-23 23:45:00|8658.4|8650.4|8656.7|8648.7|8658.5|8650.5|8656.7|8648.7|0
1740354600000|2025-02-23 23:50:00|8656.8|8648.8|8656.6|8648.6|8657.8|8649.8|8656.6|8648.6|0
1740354900000|2025-02-23 23:55:00|8656.7|8648.7|8655.3|8647.3|8656.7|8648.7|8654.7|8646.7|0
1740355200000|2025-02-24 00:00:00|8655.5|8647.5|8656|8648|8656.2|8648.2|8654.7|8646.7|0
1740355500000|2025-02-24 00:05:00|8655.8|8647.8|8656.1|8648.1|8657.1|8649.1|8655.6|8647.6|0
1740355800000|2025-02-24 00:10:00|8656.2|8648.2|8654.7|8646.7|8656.4|8648.4|8654.2|8646.2|0
1740356100000|2025-02-24 00:15:00|8654.8|8646.8|8657.1|8649.1|8657.3|8649.3|8647.2|8639.2|0
1740356400000|2025-02-24 00:20:00|8657.2|8649.2|8663.8|8655.8|8667.5|8659.5|8657.2|8649.2|0
1740356700000|2025-02-24 00:25:00|8663.7|8655.7|8664|8656|8665.9|8657.9|8663|8655|0
1740357000000|2025-02-24 00:30:00|8663.6|8655.6|8659.8|8651.8|8664|8656|8659|8651|0
1740357300000|2025-02-24 00:35:00|8660.4|8652.4|8658.7|8650.7|8661.2|8653.2|8658.7|8650.7|0
1740357600000|2025-02-24 00:40:00|8658.4|8650.4|8661.6|8653.6|8662.3|8654.3|8657.4|8649.4|0
1740357900000|2025-02-24 00:45:00|8662.2|8654.2|8667.4|8659.4|8669.6|8661.6|8661.9|8653.9|0
1740358200000|2025-02-24 00:50:00|8666.7|8658.7|8662.5|8654.5|8667.1|8659.1|8662.4|8654.4|0
1740358500000|2025-02-24 00:55:00|8662.2|8654.2|8667.2|8659.2|8667.2|8659.2|8660.5|8652.5|0
1740358800000|2025-02-24 01:00:00|8667.1|8659.1|8666|8658|8667.1|8659.1|8653.5|8645.5|0
1740359100000|2025-02-24 01:05:00|8666.2|8658.2|8675|8667|8675|8667|8666.2|8658.2|0
1740359400000|2025-02-24 01:10:00|8675.2|8667.2|8680.7|8672.7|8680.7|8672.7|8673.2|8665.2|0
1740359700000|2025-02-24 01:15:00|8679.5|8671.5|8687|8679|8687.7|8679.7|8677|8669|0
1740360000000|2025-02-24 01:20:00|8686.7|8678.7|8676.5|8668.5|8687.2|8679.2|8676.5|8668.5|0
1740360300000|2025-02-24 01:25:00|8676.7|8668.7|8672|8664|8677.5|8669.5|8672|8664|0
1740360600000|2025-02-24 01:30:00|8671.2|8663.2|8671.2|8663.2|8672.7|8664.7|8666.2|8658.2|0
1740360900000|2025-02-24 01:35:00|8671.5|8663.5|8671|8663|8672.2|8664.2|8669|8661|0
1740361200000|2025-02-24 01:40:00|8671.2|8663.2|8675.2|8667.2|8675.5|8667.5|8670|8662|0
1740361500000|2025-02-24 01:45:00|8675.5|8667.5|8673.5|8665.5|8676|8668|8672.2|8664.2|0
1740361800000|2025-02-24 01:50:00|8673.2|8665.2|8669.2|8661.2|8674.2|8666.2|8669|8661|0
1740362100000|2025-02-24 01:55:00|8669|8661|8667.5|8659.5|8669.2|8661.2|8667.2|8659.2|0
1740362400000|2025-02-24 02:00:00|8667.2|8659.2|8669|8661|8669|8661|8666.5|8658.5|0
1740362700000|2025-02-24 02:05:00|8668.7|8660.7|8670.7|8662.7|8673|8665|8668.7|8660.7|0
1740363000000|2025-02-24 02:10:00|8670.5|8662.5|8676.7|8668.7|8677|8669|8669|8661|0
1740363300000|2025-02-24 02:15:00|8677|8669|8671.7|8663.7|8677|8669|8671.5|8663.5|0
1740363600000|2025-02-24 02:20:00|8671.5|8663.5|8673.5|8665.5|8673.5|8665.5|8671.5|8663.5|0
1740363900000|2025-02-24 02:25:00|8673.2|8665.2|8675|8667|8676.5|8668.5|8672.7|8664.7|0
1740364200000|2025-02-24 02:30:00|8675.2|8667.2|8673.2|8665.2|8675.2|8667.2|8672.2|8664.2|0
1740364500000|2025-02-24 02:35:00|8673|8665|8671.5|8663.5|8675.2|8667.2|8670.5|8662.5|0
1740364800000|2025-02-24 02:40:00|8671.7|8663.7|8671.7|8663.7|8672.7|8664.7|8671.2|8663.2|0
1740365100000|2025-02-24 02:45:00|8671.5|8663.5|8674.5|8666.5|8674.5|8666.5|8671.5|8663.5|0
1740365400000|2025-02-24 02:50:00|8674.7|8666.7|8674.5|8666.5|8675.2|8667.2|8673.2|8665.2|0
1740365700000|2025-02-24 02:55:00|8674.7|8666.7|8677|8669|8678.2|8670.2|8674.5|8666.5|0
1740366000000|2025-02-24 03:00:00|8677.5|8669.5|8680|8672|8680|8672|8676.2|8668.2|0
1740366300000|2025-02-24 03:05:00|8679.2|8671.2|8679.2|8671.2|8679.7|8671.7|8678.5|8670.5|0
1740366600000|2025-02-24 03:10:00|8679.5|8671.5|8680|8672|8680|8672|8677|8669|0
1740366900000|2025-02-24 03:15:00|8679.7|8671.7|8677.7|8669.7|8679.7|8671.7|8677|8669|0
1740367200000|2025-02-24 03:20:00|8677.2|8669.2|8677|8669|8677.7|8669.7|8674.5|8666.5|0
1740367500000|2025-02-24 03:25:00|8676.7|8668.7|8676.2|8668.2|8677|8669|8674.2|8666.2|0
1740367800000|2025-02-24 03:30:00|8675.5|8667.5|8674.2|8666.2|8675.7|8667.7|8674.2|8666.2|0
1740368100000|2025-02-24 03:35:00|8673.7|8665.7|8676|8668|8677|8669|8673.7|8665.7|0
1740368400000|2025-02-24 03:40:00|8675.5|8667.5|8675.5|8667.5|8676|8668|8675|8667|0
1740368700000|2025-02-24 03:45:00|8676|8668|8679|8671|8679.5|8671.5|8676|8668|0
1740369000000|2025-02-24 03:50:00|8679.2|8671.2|8675.7|8667.7|8679.2|8671.2|8674.5|8666.5|0
1740369300000|2025-02-24 03:55:00|8676|8668|8677.2|8669.2|8677.7|8669.7|8675.7|8667.7|0
1740369600000|2025-02-24 04:00:00|8676.7|8668.7|8675.7|8667.7|8676.7|8668.7|8675.5|8667.5|0
1740369900000|2025-02-24 04:05:00|8675.5|8667.5|8675|8667|8675.7|8667.7|8674.5|8666.5|0
1740370200000|2025-02-24 04:10:00|8674.7|8666.7|8676.7|8668.7|8676.7|8668.7|8673.5|8665.5|0
1740370500000|2025-02-24 04:15:00|8677|8669|8676.7|8668.7|8677.2|8669.2|8675.7|8667.7|0
1740370800000|2025-02-24 04:20:00|8676.5|8668.5|8677.5|8669.5|8678.2|8670.2|8676.2|8668.2|0
1740371100000|2025-02-24 04:25:00|8677.7|8669.7|8678.2|8670.2|8678.7|8670.7|8677.5|8669.5|0
1740371400000|2025-02-24 04:30:00|8678|8670|8676.7|8668.7|8678.2|8670.2|8676.7|8668.7|0
1740371700000|2025-02-24 04:35:00|8676.5|8668.5|8676.5|8668.5|8677|8669|8675.7|8667.7|0
1740372000000|2025-02-24 04:40:00|8676.7|8668.7|8675.2|8667.2|8676.7|8668.7|8675.2|8667.2|0
1740372300000|2025-02-24 04:45:00|8675|8667|8675.7|8667.7|8676.5|8668.5|8675|8667|0
1740372600000|2025-02-24 04:50:00|8676|8668|8673.7|8665.7|8676|8668|8673.7|8665.7|0
1740372900000|2025-02-24 04:55:00|8673.5|8665.5|8671.2|8663.2|8673.7|8665.7|8670.5|8662.5|0
1740373200000|2025-02-24 05:00:00|8671.5|8663.5|8672.5|8664.5|8674.5|8666.5|8671.2|8663.2|0
1740373500000|2025-02-24 05:05:00|8672.7|8664.7|8676.2|8668.2|8677.7|8669.7|8672.2|8664.2|0
1740373800000|2025-02-24 05:10:00|8676.7|8668.7|8676.7|8668.7|8677.2|8669.2|8676.2|8668.2|0
1740374100000|2025-02-24 05:15:00|8676.5|8668.5|8676.2|8668.2|8677|8669|8674.7|8666.7|0
1740374400000|2025-02-24 05:20:00|8676.5|8668.5|8676.2|8668.2|8677.2|8669.2|8675.7|8667.7|0
1740374700000|2025-02-24 05:25:00|8676.5|8668.5|8674.7|8666.7|8677|8669|8674.5|8666.5|0
1740375000000|2025-02-24 05:30:00|8674.5|8666.5|8672.5|8664.5|8674.5|8666.5|8672.2|8664.2|0
1740375300000|2025-02-24 05:35:00|8673|8665|8674.7|8666.7|8675.2|8667.2|8672.7|8664.7|0
1740375600000|2025-02-24 05:40:00|8674.5|8666.5|8677.2|8669.2|8677.2|8669.2|8673.5|8665.5|0
1740375900000|2025-02-24 05:45:00|8677|8669|8674.7|8666.7|8677.2|8669.2|8673.7|8665.7|0
1740376200000|2025-02-24 05:50:00|8674.5|8666.5|8675.2|8667.2|8676.5|8668.5|8674.5|8666.5|0
1740376500000|2025-02-24 05:55:00|8675|8667|8676.5|8668.5|8677|8669|8673.7|8665.7|0
1740376800000|2025-02-24 06:00:00|8676.7|8668.7|8674.7|8666.7|8676.7|8668.7|8673.7|8665.7|0
1740377100000|2025-02-24 06:05:00|8674.5|8666.5|8677.7|8669.7|8677.7|8669.7|8674.2|8666.2|0
1740377400000|2025-02-24 06:10:00|8677.5|8669.5|8679.5|8671.5|8679.5|8671.5|8676.5|8668.5|0
1740377700000|2025-02-24 06:15:00|8679.2|8671.2|8681.7|8673.7|8682|8674|8678.2|8670.2|0
1740378000000|2025-02-24 06:20:00|8681.5|8673.5|8680.7|8672.7|8684|8676|8680.5|8672.5|0
1740378300000|2025-02-24 06:25:00|8681|8673|8677.7|8669.7|8681.2|8673.2|8677.7|8669.7|0
1740378600000|2025-02-24 06:30:00|8677.5|8669.5|8675|8667|8677.5|8669.5|8674|8666|0
1740378900000|2025-02-24 06:35:00|8675.2|8667.2|8669.7|8661.7|8675.5|8667.5|8669|8661|0
1740379200000|2025-02-24 06:40:00|8670|8662|8667|8659|8670.2|8662.2|8666.2|8658.2|0
1740379500000|2025-02-24 06:45:00|8667.2|8659.2|8667.7|8659.7|8668.5|8660.5|8666.2|8658.2|0
1740379800000|2025-02-24 06:50:00|8667.5|8659.5|8669|8661|8669.7|8661.7|8667.2|8659.2|0
1740380100000|2025-02-24 06:55:00|8668.7|8660.7|8668.2|8660.2|8670.2|8662.2|8668|8660|0
1740380400000|2025-02-24 07:00:00|8669.5|8661.5|8665.2|8657.2|8672.2|8664.2|8664.2|8656.2|0
1740380700000|2025-02-24 07:05:00|8665|8657|8667.5|8659.5|8667.5|8659.5|8664|8656|0
1740381000000|2025-02-24 07:10:00|8667.7|8659.7|8666|8658|8668|8660|8662.7|8654.7|0
1740381300000|2025-02-24 07:15:00|8665.5|8657.5|8662.2|8654.2|8666.5|8658.5|8662|8654|0
1740381600000|2025-02-24 07:20:00|8662.5|8654.5|8661.2|8653.2|8664|8656|8660.7|8652.7|0
1740381900000|2025-02-24 07:25:00|8661.5|8653.5|8662.2|8654.2|8666.7|8658.7|8661.5|8653.5|0
1740382200000|2025-02-24 07:30:00|8662.7|8654.7|8665.7|8657.7|8667.5|8659.5|8662.7|8654.7|0
1740382500000|2025-02-24 07:35:00|8665.5|8657.5|8666.7|8658.7|8666.7|8658.7|8663|8655|0
1740382800000|2025-02-24 07:40:00|8667|8659|8670.2|8662.2|8671.2|8663.2|8667|8659|0
1740383100000|2025-02-24 07:45:00|8670.7|8662.7|8670|8662|8670.7|8662.7|8666.2|8658.2|0
1740383400000|2025-02-24 07:50:00|8670.2|8662.2|8671.2|8663.2|8674|8666|8670.2|8662.2|0
1740383700000|2025-02-24 07:55:00|8671|8663|8662.2|8654.2|8671.7|8663.7|8662.2|8654.2|0
1740384000000|2025-02-24 08:00:00|8665.7|8657.7|8679.7|8671.7|8680.5|8672.5|8665|8657|0
1740384300000|2025-02-24 08:05:00|8680.2|8672.2|8680.7|8672.7|8681.5|8673.5|8675|8667|0
1740384600000|2025-02-24 08:10:00|8680.2|8672.2|8671.5|8663.5|8681.7|8673.7|8671|8663|0
1740384900000|2025-02-24 08:15:00|8671.2|8663.2|8675|8667|8681.7|8673.7|8667.7|8659.7|0
1740385200000|2025-02-24 08:20:00|8676|8668|8681|8673|8684|8676|8675.5|8667.5|0
1740385500000|2025-02-24 08:25:00|8681.2|8673.2|8683.5|8675.5|8686.7|8678.7|8680.5|8672.5|0
1740385800000|2025-02-24 08:30:00|8684.5|8676.5|8671|8663|8686.5|8678.5|8670|8662|0
1740386100000|2025-02-24 08:35:00|8670.5|8662.5|8663|8655|8671.5|8663.5|8660.7|8652.7|0
1740386400000|2025-02-24 08:40:00|8663.5|8655.5|8660|8652|8666.5|8658.5|8659.5|8651.5|0
1740386700000|2025-02-24 08:45:00|8659.7|8651.7|8665.5|8657.5|8667.5|8659.5|8659.7|8651.7|0
1740387000000|2025-02-24 08:50:00|8665.7|8657.7|8663|8655|8665.7|8657.7|8658.5|8650.5|0
1740387300000|2025-02-24 08:55:00|8662.7|8654.7|8663.7|8655.7|8665|8657|8661|8653|0
1740387600000|2025-02-24 09:00:00|8664.2|8656.2|8675.2|8667.2|8678|8670|8663.5|8655.5|0
1740387900000|2025-02-24 09:05:00|8674.2|8666.2|8673.7|8665.7|8676.7|8668.7|8671|8663|0
1740388200000|2025-02-24 09:10:00|8674|8666|8675.2|8667.2|8677|8669|8671|8663|0
1740388500000|2025-02-24 09:15:00|8675.5|8667.5|8681.5|8673.5|8681.5|8673.5|8674.5|8666.5|0
1740388800000|2025-02-24 09:20:00|8682|8674|8685.5|8677.5|8686|8678|8678.7|8670.7|0
1740389100000|2025-02-24 09:25:00|8685.2|8677.2|8687.7|8679.7|8688|8680|8684.7|8676.7|0
1740389400000|2025-02-24 09:30:00|8688|8680|8689.5|8681.5|8689.7|8681.7|8686|8678|0
1740389700000|2025-02-24 09:35:00|8689.2|8681.2|8689.5|8681.5|8690.2|8682.2|8686.5|8678.5|0
1740390000000|2025-02-24 09:40:00|8689.7|8681.7|8692.2|8684.2|8692.7|8684.7|8687.2|8679.2|0
1740390300000|2025-02-24 09:45:00|8692|8684|8690.7|8682.7|8694|8686|8689.7|8681.7|0
1740390600000|2025-02-24 09:50:00|8691|8683|8683|8675|8692|8684|8683|8675|0
1740390900000|2025-02-24 09:55:00|8683.2|8675.2|8685.2|8677.2|8685.2|8677.2|8682|8674|0
1740391200000|2025-02-24 10:00:00|8685.7|8677.7|8688.5|8680.5|8691|8683|8684.5|8676.5|0
1740391500000|2025-02-24 10:05:00|8687.7|8679.7|8689.5|8681.5|8694.5|8686.5|8687.2|8679.2|0
1740391800000|2025-02-24 10:10:00|8689.2|8681.2|8690.7|8682.7|8691.2|8683.2|8685.5|8677.5|0
1740392100000|2025-02-24 10:15:00|8691|8683|8690.2|8682.2|8691.5|8683.5|8687.7|8679.7|0
1740392400000|2025-02-24 10:20:00|8690.5|8682.5|8692.5|8684.5|8693|8685|8690.2|8682.2|0
1740392700000|2025-02-24 10:25:00|8692.7|8684.7|8690|8682|8693|8685|8690|8682|0
1740393000000|2025-02-24 10:30:00|8689.7|8681.7|8690.2|8682.2|8691.2|8683.2|8688.2|8680.2|0
1740393300000|2025-02-24 10:35:00|8690.5|8682.5|8688.5|8680.5|8690.5|8682.5|8687|8679|0
1740393600000|2025-02-24 10:40:00|8688|8680|8685|8677|8689.5|8681.5|8684.2|8676.2|0
1740393900000|2025-02-24 10:45:00|8685.2|8677.2|8681|8673|8686|8678|8680|8672|0
1740394200000|2025-02-24 10:50:00|8681.2|8673.2|8680.2|8672.2|8682|8674|8677|8669|0
1740394500000|2025-02-24 10:55:00|8680.5|8672.5|8672.2|8664.2|8681|8673|8672|8664|0
1740394800000|2025-02-24 11:00:00|8673.2|8665.2|8672|8664|8675.2|8667.2|8670.2|8662.2|0
1740395100000|2025-02-24 11:05:00|8672.2|8664.2|8670.5|8662.5|8675.5|8667.5|8670.5|8662.5|0
1740395400000|2025-02-24 11:10:00|8670.2|8662.2|8669|8661|8672.2|8664.2|8668|8660|0
1740395700000|2025-02-24 11:15:00|8669.5|8661.5|8666.2|8658.2|8670.2|8662.2|8666|8658|0
1740396000000|2025-02-24 11:20:00|8666|8658|8670.2|8662.2|8670.5|8662.5|8666|8658|0
1740396300000|2025-02-24 11:25:00|8670.5|8662.5|8671|8663|8671.2|8663.2|8667.5|8659.5|0
1740396600000|2025-02-24 11:30:00|8671.5|8663.5|8677|8669|8677|8669|8670.2|8662.2|0
1740396900000|2025-02-24 11:35:00|8677.2|8669.2|8675|8667|8677.5|8669.5|8673.7|8665.7|0
1740397200000|2025-02-24 11:40:00|8675.2|8667.2|8675.5|8667.5|8678|8670|8674.5|8666.5|0
1740397500000|2025-02-24 11:45:00|8675.2|8667.2|8676|8668|8676|8668|8674|8666|0
1740397800000|2025-02-24 11:50:00|8675.7|8667.7|8677.2|8669.2|8678|8670|8674.5|8666.5|0
1740398100000|2025-02-24 11:55:00|8677.5|8669.5|8672|8664|8677.5|8669.5|8670.2|8662.2|0
1740398400000|2025-02-24 12:00:00|8670.5|8662.5|8663.5|8655.5|8670.7|8662.7|8663.5|8655.5|0
1740398700000|2025-02-24 12:05:00|8663|8655|8664.5|8656.5|8665.5|8657.5|8662.5|8654.5|0
1740399000000|2025-02-24 12:10:00|8664.7|8656.7|8659.7|8651.7|8665|8657|8658|8650|0
1740399300000|2025-02-24 12:15:00|8660|8652|8663|8655|8663.5|8655.5|8660|8652|0
1740399600000|2025-02-24 12:20:00|8662.7|8654.7|8665|8657|8666|8658|8662.5|8654.5|0
1740399900000|2025-02-24 12:25:00|8665.5|8657.5|8668.7|8660.7|8669.2|8661.2|8664.7|8656.7|0
1740400200000|2025-02-24 12:30:00|8669|8661|8666|8658|8672|8664|8666|8658|0
1740400500000|2025-02-24 12:35:00|8665.5|8657.5|8664.2|8656.2|8666|8658|8662|8654|0
1740400800000|2025-02-24 12:40:00|8664|8656|8660.5|8652.5|8664.2|8656.2|8660.5|8652.5|0
1740401100000|2025-02-24 12:45:00|8660.7|8652.7|8664|8656|8664|8656|8660|8652|0
1740401400000|2025-02-24 12:50:00|8663.5|8655.5|8662|8654|8666.2|8658.2|8660.7|8652.7|0
1740401700000|2025-02-24 12:55:00|8661.7|8653.7|8663.5|8655.5|8664|8656|8660.5|8652.5|0
1740402000000|2025-02-24 13:00:00|8663.2|8655.2|8664.5|8656.5|8665|8657|8662.5|8654.5|0
1740402300000|2025-02-24 13:05:00|8664.2|8656.2|8662.5|8654.5|8665.7|8657.7|8662|8654|0
1740402600000|2025-02-24 13:10:00|8662.7|8654.7|8662|8654|8664|8656|8661|8653|0
1740402900000|2025-02-24 13:15:00|8661.7|8653.7|8658.7|8650.7|8662.7|8654.7|8658.7|8650.7|0
1740403200000|2025-02-24 13:20:00|8658.5|8650.5|8655.5|8647.5|8660.5|8652.5|8655.5|8647.5|0
1740403500000|2025-02-24 13:25:00|8656|8648|8656.7|8648.7|8659|8651|8654.7|8646.7|0
1740403800000|2025-02-24 13:30:00|8657|8649|8656.2|8648.2|8658|8650|8654.7|8646.7|0
1740404100000|2025-02-24 13:35:00|8656.5|8648.5|8658.5|8650.5|8659.5|8651.5|8654.7|8646.7|0
1740404400000|2025-02-24 13:40:00|8658.2|8650.2|8658.2|8650.2|8659|8651|8656.5|8648.5|0
1740404700000|2025-02-24 13:45:00|8658.5|8650.5|8660.5|8652.5|8660.7|8652.7|8657.5|8649.5|0
1740405000000|2025-02-24 13:50:00|8660.2|8652.2|8661.5|8653.5|8662|8654|8659|8651|0
1740405300000|2025-02-24 13:55:00|8661.2|8653.2|8655.2|8647.2|8665.7|8657.7|8655|8647|0
1740405600000|2025-02-24 14:00:00|8654.5|8646.5|8653.7|8645.7|8657.7|8649.7|8652.7|8644.7|0
1740405900000|2025-02-24 14:05:00|8653.5|8645.5|8653.2|8645.2|8655|8647|8649.7|8641.7|0
1740406200000|2025-02-24 14:10:00|8653.5|8645.5|8651.2|8643.2|8654.5|8646.5|8650.2|8642.2|0
1740406500000|2025-02-24 14:15:00|8651.5|8643.5|8655.2|8647.2|8656.7|8648.7|8651|8643|0
1740406800000|2025-02-24 14:20:00|8655|8647|8655|8647|8656.5|8648.5|8652.7|8644.7|0
1740407100000|2025-02-24 14:25:00|8655.5|8647.5|8656|8648|8658|8650|8655|8647|0
1740407400000|2025-02-24 14:30:00|8656.5|8648.5|8648.7|8640.7|8656.5|8648.5|8645|8637|0
1740407700000|2025-02-24 14:35:00|8648.5|8640.5|8643|8635|8649.2|8641.2|8638.5|8630.5|0
1740408000000|2025-02-24 14:40:00|8643.2|8635.2|8645.2|8637.2|8648.5|8640.5|8642.5|8634.5|0
1740408300000|2025-02-24 14:45:00|8645.5|8637.5|8639.5|8631.5|8646.5|8638.5|8638.2|8630.2|0
1740408600000|2025-02-24 14:50:00|8640|8632|8635.5|8627.5|8641|8633|8630.7|8622.7|0
1740408900000|2025-02-24 14:55:00|8635|8627|8629.7|8621.7|8638.7|8630.7|8628|8620|0
1740409200000|2025-02-24 15:00:00|8629|8621|8624|8616|8633|8625|8621.7|8613.7|0
1740409500000|2025-02-24 15:05:00|8624.5|8616.5|8625.7|8617.7|8628.7|8620.7|8618.5|8610.5|0
1740409800000|2025-02-24 15:10:00|8625|8617|8625.5|8617.5|8630.5|8622.5|8622.5|8614.5|0
1740410100000|2025-02-24 15:15:00|8625.2|8617.2|8628.5|8620.5|8629.5|8621.5|8625.2|8617.2|0
1740410400000|2025-02-24 15:20:00|8630.2|8622.2|8632|8624|8633.5|8625.5|8629.5|8621.5|0
1740410700000|2025-02-24 15:25:00|8633|8625|8626.7|8618.7|8637|8629|8625|8617|0
1740411000000|2025-02-24 15:30:00|8627|8619|8631.5|8623.5|8632.5|8624.5|8624.7|8616.7|0
1740411300000|2025-02-24 15:35:00|8632|8624|8636|8628|8638.5|8630.5|8630.2|8622.2|0
1740411600000|2025-02-24 15:40:00|8635.5|8627.5|8635.5|8627.5|8638.7|8630.7|8632.7|8624.7|0
1740411900000|2025-02-24 15:45:00|8635.7|8627.7|8642.5|8634.5|8642.5|8634.5|8633.5|8625.5|0
1740412200000|2025-02-24 15:50:00|8643.5|8635.5|8639.7|8631.7|8645.5|8637.5|8638.7|8630.7|0
1740412500000|2025-02-24 15:55:00|8640|8632|8640.2|8632.2|8640.7|8632.7|8634.2|8626.2|0
1740412800000|2025-02-24 16:00:00|8640.7|8632.7|8649.7|8641.7|8650|8642|8639.5|8631.5|0
1740413100000|2025-02-24 16:05:00|8650|8642|8650.5|8642.5|8654.7|8646.7|8647.5|8639.5|0
1740413400000|2025-02-24 16:10:00|8650.7|8642.7|8652.5|8644.5|8654.2|8646.2|8648.2|8640.2|0
1740413700000|2025-02-24 16:15:00|8652.2|8644.2|8655|8647|8657.5|8649.5|8652.2|8644.2|0
1740414000000|2025-02-24 16:20:00|8656|8648|8657.7|8649.7|8659.2|8651.2|8654.5|8646.5|0
1740414300000|2025-02-24 16:25:00|8658|8650|8661.5|8653.5|8664|8656|8657|8649|0
1740414600000|2025-02-24 16:30:00|8662|8654|8664.5|8656.5|8664.5|8656.5|8660.5|8652.5|0
1740414900000|2025-02-24 16:35:00|8664|8656|8656.2|8648.2|8665.7|8657.7|8654.7|8646.7|0
1740415200000|2025-02-24 16:40:00|8656.7|8648.7|8661.2|8653.2|8666|8658|8656.7|8648.7|0
1740415500000|2025-02-24 16:45:00|8661.5|8653.5|8664|8656|8667|8659|8661.5|8653.5|0
1740415800000|2025-02-24 16:50:00|8663.7|8655.7|8664|8656|8668|8660|8661|8653|0
1740416100000|2025-02-24 16:55:00|8663.7|8655.7|8662.2|8654.2|8664.5|8656.5|8661|8653|0
1740416400000|2025-02-24 17:00:00|8662|8654|8664|8656|8664|8656|8659.7|8651.7|0
1740416700000|2025-02-24 17:05:00|8664.2|8656.2|8662.5|8654.5|8665.2|8657.2|8661.7|8653.7|0
1740417000000|2025-02-24 17:10:00|8662.7|8654.7|8660.7|8652.7|8664.2|8656.2|8658.5|8650.5|0
1740417300000|2025-02-24 17:15:00|8660.5|8652.5|8663.5|8655.5|8664|8656|8660.2|8652.2|0
1740417600000|2025-02-24 17:20:00|8664|8656|8663.2|8655.2|8666.7|8658.7|8663.2|8655.2|0
1740417900000|2025-02-24 17:25:00|8663|8655|8659|8651|8663|8655|8659|8651|0
1740418200000|2025-02-24 17:30:00|8658.7|8650.7|8657.2|8649.2|8660.5|8652.5|8657.2|8649.2|0
1740418500000|2025-02-24 17:35:00|8657.5|8649.5|8660.2|8652.2|8660.7|8652.7|8656.5|8648.5|0
1740418800000|2025-02-24 17:40:00|8659.7|8651.7|8663.5|8655.5|8664.5|8656.5|8659.5|8651.5|0
1740419100000|2025-02-24 17:45:00|8664|8656|8663.2|8655.2|8665.5|8657.5|8662|8654|0
1740419400000|2025-02-24 17:50:00|8663.5|8655.5|8659.7|8651.7|8663.5|8655.5|8658.7|8650.7|0
1740419700000|2025-02-24 17:55:00|8659.5|8651.5|8659|8651|8662|8654|8659|8651|0
1740420000000|2025-02-24 18:00:00|8658.7|8650.7|8661.2|8653.2|8661.5|8653.5|8658.2|8650.2|0
1740420300000|2025-02-24 18:05:00|8661.5|8653.5|8663.5|8655.5|8663.7|8655.7|8659|8651|0
1740420600000|2025-02-24 18:10:00|8663.2|8655.2|8661.7|8653.7|8663.5|8655.5|8661.5|8653.5|0
1740420900000|2025-02-24 18:15:00|8662|8654|8664|8656|8665|8657|8661.7|8653.7|0
1740421200000|2025-02-24 18:20:00|8664.2|8656.2|8662|8654|8664.2|8656.2|8660.7|8652.7|0
1740421500000|2025-02-24 18:25:00|8662.5|8654.5|8662.7|8654.7|8664.7|8656.7|8662|8654|0
1740421800000|2025-02-24 18:30:00|8662.5|8654.5|8665|8657|8665.5|8657.5|8662.2|8654.2|0
1740422100000|2025-02-24 18:35:00|8664.7|8656.7|8662|8654|8665.5|8657.5|8662|8654|0
1740422400000|2025-02-24 18:40:00|8661.5|8653.5|8663.5|8655.5|8665.5|8657.5|8661.5|8653.5|0
1740422700000|2025-02-24 18:45:00|8663.7|8655.7|8658.2|8650.2|8664|8656|8658|8650|0
1740423000000|2025-02-24 18:50:00|8658|8650|8658.5|8650.5|8659.7|8651.7|8656.2|8648.2|0
1740423300000|2025-02-24 18:55:00|8658.7|8650.7|8656|8648|8660.5|8652.5|8655.5|8647.5|0
1740423600000|2025-02-24 19:00:00|8656.2|8648.2|8662.2|8654.2|8662.7|8654.7|8656.2|8648.2|0
1740423900000|2025-02-24 19:05:00|8662.5|8654.5|8659.7|8651.7|8662.5|8654.5|8658.5|8650.5|0
1740424200000|2025-02-24 19:10:00|8659.5|8651.5|8658.2|8650.2|8659.5|8651.5|8656|8648|0
1740424500000|2025-02-24 19:15:00|8658|8650|8654|8646|8659|8651|8653.7|8645.7|0
1740424800000|2025-02-24 19:20:00|8653.7|8645.7|8654.5|8646.5|8655.5|8647.5|8652.7|8644.7|0
1740425100000|2025-02-24 19:25:00|8654.2|8646.2|8654.5|8646.5|8655.5|8647.5|8653.5|8645.5|0
1740425400000|2025-02-24 19:30:00|8654.7|8646.7|8659.2|8651.2|8659.5|8651.5|8654.2|8646.2|0
1740425700000|2025-02-24 19:35:00|8659.5|8651.5|8655.7|8647.7|8659.5|8651.5|8655|8647|0
1740426000000|2025-02-24 19:40:00|8656|8648|8654.5|8646.5|8656.2|8648.2|8653.2|8645.2|0
1740426300000|2025-02-24 19:45:00|8654.7|8646.7|8655.5|8647.5|8656|8648|8653.5|8645.5|0
1740426600000|2025-02-24 19:50:00|8655.2|8647.2|8657|8649|8659|8651|8654.5|8646.5|0
1740426900000|2025-02-24 19:55:00|8657.2|8649.2|8656.7|8648.7|8657.2|8649.2|8653.2|8645.2|0
1740427200000|2025-02-24 20:00:00|8657|8649|8654.2|8646.2|8657|8649|8652.2|8644.2|0
1740427500000|2025-02-24 20:05:00|8654.5|8646.5|8654.5|8646.5|8655.2|8647.2|8653|8645|0
1740427800000|2025-02-24 20:10:00|8654.2|8646.2|8653|8645|8654.5|8646.5|8651.7|8643.7|0
1740428100000|2025-02-24 20:15:00|8653.2|8645.2|8652|8644|8654|8646|8650.2|8642.2|0
1740428400000|2025-02-24 20:20:00|8652.2|8644.2|8649.7|8641.7|8653.5|8645.5|8649.2|8641.2|0
1740428700000|2025-02-24 20:25:00|8649.5|8641.5|8649.2|8641.2|8653.5|8645.5|8649|8641|0
1740429000000|2025-02-24 20:30:00|8649.5|8641.5|8652.7|8644.7|8653.5|8645.5|8649.5|8641.5|0
1740429300000|2025-02-24 20:35:00|8652.5|8644.5|8651.5|8643.5|8654.5|8646.5|8651|8643|0
1740429600000|2025-02-24 20:40:00|8651.2|8643.2|8648.5|8640.5|8651.5|8643.5|8647.5|8639.5|0
1740429900000|2025-02-24 20:45:00|8648.7|8640.7|8652|8644|8653.7|8645.7|8647.5|8639.5|0
1740430200000|2025-02-24 20:50:00|8652.7|8644.7|8643.5|8635.5|8654.2|8646.2|8643|8635|0
1740430500000|2025-02-24 20:55:00|8643.7|8635.7|8638.7|8630.7|8645.2|8637.2|8635.5|8627.5|0
1740430800000|2025-02-24 21:00:00|8638.9|8630.9|8639.5|8631.5|8641|8633|8637.9|8629.9|0
1740431100000|2025-02-24 21:05:00|8639.4|8631.4|8642.8|8634.8|8642.8|8634.8|8639.2|8631.2|0
1740431400000|2025-02-24 21:10:00|8642.9|8634.9|8645.1|8637.1|8646.8|8638.8|8642.9|8634.9|0
1740431700000|2025-02-24 21:15:00|8645.3|8637.3|8643.8|8635.8|8645.7|8637.7|8643|8635|0
1740432000000|2025-02-24 21:20:00|8643.9|8635.9|8643.4|8635.4|8644.8|8636.8|8643.1|8635.1|0
1740432300000|2025-02-24 21:25:00|8643.5|8635.5|8643.8|8635.8|8644.3|8636.3|8643.4|8635.4|0
1740432600000|2025-02-24 21:30:00|8643.7|8635.7|8643.7|8635.7|8644.8|8636.8|8643.5|8635.5|0
1740432900000|2025-02-24 21:35:00|8643.8|8635.8|8642.1|8634.1|8643.9|8635.9|8641.9|8633.9|0
1740433200000|2025-02-24 21:40:00|8642.2|8634.2|8641.6|8633.6|8642.3|8634.3|8640.6|8632.6|0
1740433500000|2025-02-24 21:45:00|8641.7|8633.7|8641.8|8633.8|8642.2|8634.2|8640.9|8632.9|0
1740433800000|2025-02-24 21:50:00|8641.7|8633.7|8641.8|8633.8|8642.4|8634.4|8641.5|8633.5|0
1740434100000|2025-02-24 21:55:00|8641.7|8633.7|8642.7|8634.7|8643.1|8635.1|8641.6|8633.6|0
1740434400000|2025-02-24 22:00:00|8642.6|8634.6|8642.1|8634.1|8642.6|8634.6|8642.1|8634.1|0
1740434700000|2025-02-24 22:05:00|8642.3|8634.3|8641.4|8633.4|8642.3|8634.3|8641.1|8633.1|0
1740435000000|2025-02-24 22:10:00|8641.3|8633.3|8641.4|8633.4|8641.4|8633.4|8641|8633|0
1740435300000|2025-02-24 22:15:00|8641.3|8633.3|8642.5|8634.5|8642.5|8634.5|8641.2|8633.2|0
1740435600000|2025-02-24 22:20:00|8642.6|8634.6|8642.6|8634.6|8642.6|8634.6|8642.6|8634.6|0
1740435900000|2025-02-24 22:25:00|8642.5|8634.5|8642.5|8634.5|8642.7|8634.7|8642.5|8634.5|0
1740436200000|2025-02-24 22:30:00|8642.7|8634.7|8642.7|8634.7|8643|8635|8642.7|8634.7|0
1740436500000|2025-02-24 22:35:00|8642.6|8634.6|8642.6|8634.6|8642.6|8634.6|8642.6|8634.6|0
1740436800000|2025-02-24 22:40:00|8642.7|8634.7|8643.1|8635.1|8643.2|8635.2|8642.6|8634.6|0
1740437100000|2025-02-24 22:45:00|8643.2|8635.2|8643.1|8635.1|8643.2|8635.2|8643.1|8635.1|0
1740437400000|2025-02-24 22:50:00|8643.2|8635.2|8643.2|8635.2|8643.3|8635.3|8643.2|8635.2|0
1740437700000|2025-02-24 22:55:00|8643.3|8635.3|8643.3|8635.3|8643.4|8635.4|8643.1|8635.1|0
1740438000000|2025-02-24 23:00:00|8644.1|8636.1|8643.1|8635.1|8646.3|8638.3|8642.4|8634.4|0
1740438300000|2025-02-24 23:05:00|8643.7|8635.7|8643.8|8635.8|8644.8|8636.8|8642.5|8634.5|0
1740438600000|2025-02-24 23:10:00|8643.9|8635.9|8643.7|8635.7|8645|8637|8643.3|8635.3|0
1740438900000|2025-02-24 23:15:00|8643.5|8635.5|8643.7|8635.7|8644.4|8636.4|8642.8|8634.8|0
1740439200000|2025-02-24 23:20:00|8643.9|8635.9|8644.8|8636.8|8644.8|8636.8|8643.6|8635.6|0
1740439500000|2025-02-24 23:25:00|8644.7|8636.7|8645.6|8637.6|8645.8|8637.8|8644.1|8636.1|0
1740439800000|2025-02-24 23:30:00|8645.7|8637.7|8640.9|8632.9|8645.8|8637.8|8639.8|8631.8|0
1740440100000|2025-02-24 23:35:00|8641.1|8633.1|8640.8|8632.8|8642.8|8634.8|8640.1|8632.1|0
1740440400000|2025-02-24 23:40:00|8640.9|8632.9|8641|8633|8641.8|8633.8|8640.4|8632.4|0
1740440700000|2025-02-24 23:45:00|8641.1|8633.1|8638|8630|8642|8634|8637.8|8629.8|0
1740441000000|2025-02-24 23:50:00|8637.9|8629.9|8634.1|8626.1|8638.4|8630.4|8634.1|8626.1|0
1740441300000|2025-02-24 23:55:00|8634.3|8626.3|8637.2|8629.2|8638.3|8630.3|8633.7|8625.7|0
1740441600000|2025-02-25 00:00:00|8637.4|8629.4|8641|8633|8641.5|8633.5|8637.4|8629.4|0
1740441900000|2025-02-25 00:05:00|8640.8|8632.8|8641.8|8633.8|8642.6|8634.6|8640.6|8632.6|0
1740442200000|2025-02-25 00:10:00|8641.7|8633.7|8642.2|8634.2|8643.5|8635.5|8641.4|8633.4|0
1740442500000|2025-02-25 00:15:00|8642.3|8634.3|8641.8|8633.8|8642.6|8634.6|8639.2|8631.2|0
1740442800000|2025-02-25 00:20:00|8641.9|8633.9|8643.1|8635.1|8643.4|8635.4|8641.8|8633.8|0
1740443100000|2025-02-25 00:25:00|8643.2|8635.2|8646|8638|8647.3|8639.3|8642.7|8634.7|0
1740443400000|2025-02-25 00:30:00|8646.6|8638.6|8645.8|8637.8|8648.3|8640.3|8645.7|8637.7|0
1740443700000|2025-02-25 00:35:00|8645.7|8637.7|8646.7|8638.7|8647.1|8639.1|8645.4|8637.4|0
1740444000000|2025-02-25 00:40:00|8646.8|8638.8|8646.8|8638.8|8648.1|8640.1|8646.6|8638.6|0
1740444300000|2025-02-25 00:45:00|8646.7|8638.7|8646.1|8638.1|8646.8|8638.8|8645.9|8637.9|0
1740444600000|2025-02-25 00:50:00|8645.5|8637.5|8646.2|8638.2|8647|8639|8645.5|8637.5|0
1740444900000|2025-02-25 00:55:00|8646.1|8638.1|8645.4|8637.4|8646.2|8638.2|8645.1|8637.1|0
1740445200000|2025-02-25 01:00:00|8645.6|8637.6|8644.3|8636.3|8646.8|8638.8|8640.3|8632.3|0
1740445500000|2025-02-25 01:05:00|8644.1|8636.1|8646.1|8638.1|8647.6|8639.6|8643.8|8635.8|0
1740445800000|2025-02-25 01:10:00|8645.6|8637.6|8646.1|8638.1|8646.3|8638.3|8645.1|8637.1|0
1740446100000|2025-02-25 01:15:00|8646.6|8638.6|8645.1|8637.1|8647.3|8639.3|8644.1|8636.1|0
1740446400000|2025-02-25 01:20:00|8645.3|8637.3|8646.3|8638.3|8646.6|8638.6|8644.6|8636.6|0
1740446700000|2025-02-25 01:25:00|8646.1|8638.1|8648.3|8640.3|8648.8|8640.8|8645.8|8637.8|0
1740447000000|2025-02-25 01:30:00|8648.6|8640.6|8650.8|8642.8|8651.8|8643.8|8648.6|8640.6|0
1740447300000|2025-02-25 01:35:00|8650.6|8642.6|8649.3|8641.3|8650.8|8642.8|8648.3|8640.3|0
1740447600000|2025-02-25 01:40:00|8649.8|8641.8|8649.8|8641.8|8651.6|8643.6|8649.3|8641.3|0
1740447900000|2025-02-25 01:45:00|8649.6|8641.6|8650.3|8642.3|8650.6|8642.6|8649.1|8641.1|0
1740448200000|2025-02-25 01:50:00|8650.1|8642.1|8652.6|8644.6|8653.1|8645.1|8649.6|8641.6|0
1740448500000|2025-02-25 01:55:00|8652.3|8644.3|8652.8|8644.8|8654.3|8646.3|8652.3|8644.3|0
1740448800000|2025-02-25 02:00:00|8653.1|8645.1|8654.1|8646.1|8654.3|8646.3|8652.8|8644.8|0
1740449100000|2025-02-25 02:05:00|8653.6|8645.6|8653.8|8645.8|8654.3|8646.3|8653.3|8645.3|0
1740449400000|2025-02-25 02:10:00|8654.1|8646.1|8655.1|8647.1|8656.1|8648.1|8653.8|8645.8|0
1740449700000|2025-02-25 02:15:00|8655.3|8647.3|8657.8|8649.8|8658.3|8650.3|8655.1|8647.1|0
1740450000000|2025-02-25 02:20:00|8657.6|8649.6|8656.3|8648.3|8657.8|8649.8|8653.1|8645.1|0
1740450300000|2025-02-25 02:25:00|8655.8|8647.8|8655.6|8647.6|8657.1|8649.1|8655.1|8647.1|0
1740450600000|2025-02-25 02:30:00|8655.3|8647.3|8657.8|8649.8|8657.8|8649.8|8654.6|8646.6|0
1740450900000|2025-02-25 02:35:00|8658.1|8650.1|8659.3|8651.3|8659.8|8651.8|8657.6|8649.6|0
1740451200000|2025-02-25 02:40:00|8659.1|8651.1|8658.8|8650.8|8659.8|8651.8|8658.1|8650.1|0
1740451500000|2025-02-25 02:45:00|8658.6|8650.6|8659.3|8651.3|8659.6|8651.6|8657.6|8649.6|0
1740451800000|2025-02-25 02:50:00|8659.1|8651.1|8660.1|8652.1|8660.6|8652.6|8658.8|8650.8|0
1740452100000|2025-02-25 02:55:00|8659.8|8651.8|8661.3|8653.3|8661.6|8653.6|8659.8|8651.8|0
1740452400000|2025-02-25 03:00:00|8660.8|8652.8|8663.3|8655.3|8664.1|8656.1|8660.8|8652.8|0
1740452700000|2025-02-25 03:05:00|8663.1|8655.1|8664.1|8656.1|8665.6|8657.6|8662.8|8654.8|0
1740453000000|2025-02-25 03:10:00|8663.8|8655.8|8665.6|8657.6|8665.6|8657.6|8663.3|8655.3|0
1740453300000|2025-02-25 03:15:00|8665.3|8657.3|8665.1|8657.1|8666.6|8658.6|8664.6|8656.6|0
1740453600000|2025-02-25 03:20:00|8664.8|8656.8|8663.6|8655.6|8665.3|8657.3|8663.6|8655.6|0
1740453900000|2025-02-25 03:25:00|8664.1|8656.1|8662.6|8654.6|8665.6|8657.6|8662.6|8654.6|0
1740454200000|2025-02-25 03:30:00|8662.1|8654.1|8662.3|8654.3|8663.1|8655.1|8662.1|8654.1|0
1740454500000|2025-02-25 03:35:00|8662.6|8654.6|8661.6|8653.6|8663.1|8655.1|8660.3|8652.3|0
1740454800000|2025-02-25 03:40:00|8661.3|8653.3|8661.1|8653.1|8662.3|8654.3|8661.1|8653.1|0
1740455100000|2025-02-25 03:45:00|8661.3|8653.3|8663.1|8655.1|8663.3|8655.3|8661.3|8653.3|0
1740455400000|2025-02-25 03:50:00|8662.8|8654.8|8661.1|8653.1|8662.8|8654.8|8660.1|8652.1|0
1740455700000|2025-02-25 03:55:00|8661.3|8653.3|8660.8|8652.8|8662.8|8654.8|8660.6|8652.6|0
1740456000000|2025-02-25 04:00:00|8660.6|8652.6|8659.8|8651.8|8661.6|8653.6|8658.8|8650.8|0
1740456300000|2025-02-25 04:05:00|8660.1|8652.1|8660.6|8652.6|8661.1|8653.1|8659.6|8651.6|0
1740456600000|2025-02-25 04:10:00|8660.3|8652.3|8659.1|8651.1|8661.3|8653.3|8659.1|8651.1|0
1740456900000|2025-02-25 04:15:00|8659.8|8651.8|8661.6|8653.6|8661.6|8653.6|8659.8|8651.8|0
1740457200000|2025-02-25 04:20:00|8662.1|8654.1|8662.6|8654.6|8662.6|8654.6|8662.1|8654.1|0
1740457500000|2025-02-25 04:25:00|8661.8|8653.8|8663.8|8655.8|8663.8|8655.8|8661.8|8653.8|0
1740457800000|2025-02-25 04:30:00|8663.3|8655.3|8663.1|8655.1|8663.3|8655.3|8662.1|8654.1|0
1740458100000|2025-02-25 04:35:00|8662.8|8654.8|8662.6|8654.6|8662.8|8654.8|8662.1|8654.1|0
1740458400000|2025-02-25 04:40:00|8663.1|8655.1|8661.8|8653.8|8663.8|8655.8|8661.8|8653.8|0
1740458700000|2025-02-25 04:45:00|8661.3|8653.3|8662.1|8654.1|8662.6|8654.6|8661.3|8653.3|0
1740459000000|2025-02-25 04:50:00|8662.6|8654.6|8661.6|8653.6|8662.6|8654.6|8660.6|8652.6|0
1740459300000|2025-02-25 04:55:00|8661.1|8653.1|8659.6|8651.6|8661.6|8653.6|8659.3|8651.3|0
1740459600000|2025-02-25 05:00:00|8660.1|8652.1|8661.1|8653.1|8661.3|8653.3|8659.3|8651.3|0
1740459900000|2025-02-25 05:05:00|8661.3|8653.3|8661.6|8653.6|8662.1|8654.1|8660.6|8652.6|0
1740460200000|2025-02-25 05:10:00|8661.8|8653.8|8660.1|8652.1|8661.8|8653.8|8659.3|8651.3|0
1740460500000|2025-02-25 05:15:00|8660.3|8652.3|8660.1|8652.1|8660.3|8652.3|8659.8|8651.8|0
1740460800000|2025-02-25 05:20:00|8659.8|8651.8|8662.1|8654.1|8662.3|8654.3|8659.1|8651.1|0
1740461100000|2025-02-25 05:25:00|8662.3|8654.3|8662.1|8654.1|8663.1|8655.1|8661.3|8653.3|0
1740461400000|2025-02-25 05:30:00|8662.3|8654.3|8662.1|8654.1|8663.3|8655.3|8662.1|8654.1|0
1740461700000|2025-02-25 05:35:00|8661.6|8653.6|8663.1|8655.1|8663.6|8655.6|8661.3|8653.3|0
1740462000000|2025-02-25 05:40:00|8663.3|8655.3|8663.6|8655.6|8664.3|8656.3|8663.1|8655.1|0
1740462300000|2025-02-25 05:45:00|8662.8|8654.8|8665.1|8657.1|8665.1|8657.1|8662.8|8654.8|0
1740462600000|2025-02-25 05:50:00|8665.3|8657.3|8663.6|8655.6|8665.3|8657.3|8663.3|8655.3|0
1740462900000|2025-02-25 05:55:00|8663.3|8655.3|8662.6|8654.6|8663.8|8655.8|8662.1|8654.1|0
1740463200000|2025-02-25 06:00:00|8662.8|8654.8|8661.8|8653.8|8663.1|8655.1|8660.8|8652.8|0
1740463500000|2025-02-25 06:05:00|8662.3|8654.3|8663.6|8655.6|8663.8|8655.8|8662.1|8654.1|0
1740463800000|2025-02-25 06:10:00|8663.3|8655.3|8664.3|8656.3|8664.6|8656.6|8661.8|8653.8|0
1740464100000|2025-02-25 06:15:00|8664.6|8656.6|8662.1|8654.1|8665.6|8657.6|8661.8|8653.8|0
1740464400000|2025-02-25 06:20:00|8661.3|8653.3|8664.1|8656.1|8664.1|8656.1|8661.1|8653.1|0
1740464700000|2025-02-25 06:25:00|8663.8|8655.8|8661.8|8653.8|8664.1|8656.1|8661.3|8653.3|0
1740465000000|2025-02-25 06:30:00|8661.6|8653.6|8658.3|8650.3|8662.1|8654.1|8658.3|8650.3|0
1740465300000|2025-02-25 06:35:00|8657.6|8649.6|8655.6|8647.6|8657.8|8649.8|8654.8|8646.8|0
1740465600000|2025-02-25 06:40:00|8655.8|8647.8|8655.8|8647.8|8657.6|8649.6|8655.6|8647.6|0
1740465900000|2025-02-25 06:45:00|8656.3|8648.3|8652.6|8644.6|8656.8|8648.8|8651.3|8643.3|0
1740466200000|2025-02-25 06:50:00|8652.3|8644.3|8652.3|8644.3|8652.6|8644.6|8650.8|8642.8|0
1740466500000|2025-02-25 06:55:00|8652.1|8644.1|8653.1|8645.1|8655.1|8647.1|8651.8|8643.8|0
1740466800000|2025-02-25 07:00:00|8653.3|8645.3|8641.8|8633.8|8653.6|8645.6|8640.3|8632.3|0
1740467100000|2025-02-25 07:05:00|8642.3|8634.3|8647.6|8639.6|8647.6|8639.6|8641.6|8633.6|0
1740467400000|2025-02-25 07:10:00|8648.1|8640.1|8652.8|8644.8|8653.1|8645.1|8648.1|8640.1|0
1740467700000|2025-02-25 07:15:00|8653.1|8645.1|8648.3|8640.3|8655.1|8647.1|8648.3|8640.3|0
1740468000000|2025-02-25 07:20:00|8648.6|8640.6|8645.8|8637.8|8648.6|8640.6|8642.8|8634.8|0
1740468300000|2025-02-25 07:25:00|8646.1|8638.1|8639.8|8631.8|8646.6|8638.6|8639.3|8631.3|0
1740468600000|2025-02-25 07:30:00|8640.3|8632.3|8642.1|8634.1|8643.6|8635.6|8639.3|8631.3|0
1740468900000|2025-02-25 07:35:00|8642.6|8634.6|8644.3|8636.3|8645.8|8637.8|8642.1|8634.1|0
1740469200000|2025-02-25 07:40:00|8644.8|8636.8|8642.3|8634.3|8646.8|8638.8|8642.1|8634.1|0
1740469500000|2025-02-25 07:45:00|8642.1|8634.1|8641.6|8633.6|8642.8|8634.8|8638.8|8630.8|0
1740469800000|2025-02-25 07:50:00|8641.1|8633.1|8638.3|8630.3|8641.1|8633.1|8637.1|8629.1|0
1740470100000|2025-02-25 07:55:00|8638.6|8630.6|8635.8|8627.8|8638.6|8630.6|8634.3|8626.3|0
1740470400000|2025-02-25 08:00:00|8636.1|8628.1|8660.1|8652.1|8662.1|8654.1|8633.1|8625.1|0
1740470700000|2025-02-25 08:05:00|8660.6|8652.6|8667.1|8659.1|8668.1|8660.1|8657.8|8649.8|0
1740471000000|2025-02-25 08:10:00|8666.3|8658.3|8674.1|8666.1|8675.6|8667.6|8662.3|8654.3|0
1740471300000|2025-02-25 08:15:00|8673.8|8665.8|8674.1|8666.1|8676.1|8668.1|8667.3|8659.3|0
1740471600000|2025-02-25 08:20:00|8673.8|8665.8|8672.1|8664.1|8678.8|8670.8|8671.3|8663.3|0
1740471900000|2025-02-25 08:25:00|8671.8|8663.8|8675.6|8667.6|8675.6|8667.6|8667.1|8659.1|0
1740472200000|2025-02-25 08:30:00|8675.8|8667.8|8673.8|8665.8|8679.3|8671.3|8673.8|8665.8|0
1740472500000|2025-02-25 08:35:00|8674.1|8666.1|8671.3|8663.3|8676.6|8668.6|8670.6|8662.6|0
1740472800000|2025-02-25 08:40:00|8671|8663|8666.5|8658.5|8672|8664|8666.5|8658.5|0
1740473100000|2025-02-25 08:45:00|8667.5|8659.5|8669|8661|8671|8663|8667|8659|0
1740473400000|2025-02-25 08:50:00|8669.2|8661.2|8666.5|8658.5|8669.7|8661.7|8661.2|8653.2|0
1740473700000|2025-02-25 08:55:00|8666|8658|8661|8653|8669|8661|8660.5|8652.5|0
1740474000000|2025-02-25 09:00:00|8661.2|8653.2|8673|8665|8674.2|8666.2|8661.2|8653.2|0
1740474300000|2025-02-25 09:05:00|8672.2|8664.2|8675.5|8667.5|8678|8670|8672.2|8664.2|0
1740474600000|2025-02-25 09:10:00|8676|8668|8676.5|8668.5|8676.7|8668.7|8672.5|8664.5|0
1740474900000|2025-02-25 09:15:00|8676.2|8668.2|8681.5|8673.5|8682.5|8674.5|8675.5|8667.5|0
1740475200000|2025-02-25 09:20:00|8681.2|8673.2|8683.2|8675.2|8685|8677|8680.2|8672.2|0
1740475500000|2025-02-25 09:25:00|8683|8675|8685.2|8677.2|8685.7|8677.7|8679.7|8671.7|0
1740475800000|2025-02-25 09:30:00|8685|8677|8692.2|8684.2|8693.2|8685.2|8685|8677|0
1740476100000|2025-02-25 09:35:00|8692|8684|8695.2|8687.2|8696.5|8688.5|8690.7|8682.7|0
1740476400000|2025-02-25 09:40:00|8695|8687|8688.5|8680.5|8695.2|8687.2|8688.5|8680.5|0
1740476700000|2025-02-25 09:45:00|8688|8680|8683|8675|8688.7|8680.7|8683|8675|0
1740477000000|2025-02-25 09:50:00|8682.7|8674.7|8681.5|8673.5|8682.7|8674.7|8678.5|8670.5|0
1740477300000|2025-02-25 09:55:00|8681|8673|8680.7|8672.7|8683.2|8675.2|8679|8671|0
1740477600000|2025-02-25 10:00:00|8682.2|8674.2|8686.5|8678.5|8686.5|8678.5|8681|8673|0
1740477900000|2025-02-25 10:05:00|8686|8678|8689|8681|8689|8681|8683|8675|0
1740478200000|2025-02-25 10:10:00|8689.2|8681.2|8692.7|8684.7|8695.5|8687.5|8688|8680|0
1740478500000|2025-02-25 10:15:00|8693.5|8685.5|8696|8688|8697.5|8689.5|8692.5|8684.5|0
1740478800000|2025-02-25 10:20:00|8696.2|8688.2|8697|8689|8698.5|8690.5|8694|8686|0
1740479100000|2025-02-25 10:25:00|8697.2|8689.2|8701.5|8693.5|8702.5|8694.5|8696.5|8688.5|0
1740479400000|2025-02-25 10:30:00|8701.7|8693.7|8701.2|8693.2|8706|8698|8700.2|8692.2|0
1740479700000|2025-02-25 10:35:00|8701.5|8693.5|8700.2|8692.2|8704|8696|8700|8692|0
1740480000000|2025-02-25 10:40:00|8700.7|8692.7|8700|8692|8703.7|8695.7|8699.5|8691.5|0
1740480300000|2025-02-25 10:45:00|8699.7|8691.7|8698|8690|8700.7|8692.7|8697.2|8689.2|0
1740480600000|2025-02-25 10:50:00|8697.7|8689.7|8691|8683|8699.2|8691.2|8689.7|8681.7|0
1740480900000|2025-02-25 10:55:00|8690.7|8682.7|8688|8680|8690.7|8682.7|8687.2|8679.2|0
1740481200000|2025-02-25 11:00:00|8687.7|8679.7|8690.5|8682.5|8694.2|8686.2|8687.5|8679.5|0
1740481500000|2025-02-25 11:05:00|8690|8682|8695.5|8687.5|8695.7|8687.7|8689|8681|0
1740481800000|2025-02-25 11:10:00|8694.5|8686.5|8697.7|8689.7|8699|8691|8694.5|8686.5|0
1740482100000|2025-02-25 11:15:00|8698.2|8690.2|8695.7|8687.7|8698.7|8690.7|8694.5|8686.5|0
1740482400000|2025-02-25 11:20:00|8695.5|8687.5|8692.5|8684.5|8695.5|8687.5|8691.7|8683.7|0
1740482700000|2025-02-25 11:25:00|8692.7|8684.7|8696|8688|8696|8688|8692.2|8684.2|0
1740483000000|2025-02-25 11:30:00|8696.5|8688.5|8696.5|8688.5|8697.7|8689.7|8694.5|8686.5|0
1740483300000|2025-02-25 11:35:00|8696|8688|8695.5|8687.5|8696.5|8688.5|8693.2|8685.2|0
1740483600000|2025-02-25 11:40:00|8695|8687|8696.7|8688.7|8697.7|8689.7|8693.7|8685.7|0
1740483900000|2025-02-25 11:45:00|8696|8688|8696|8688|8698.7|8690.7|8693.7|8685.7|0
1740484200000|2025-02-25 11:50:00|8695.7|8687.7|8694|8686|8697|8689|8693.2|8685.2|0
1740484500000|2025-02-25 11:55:00|8693.5|8685.5|8695|8687|8696.5|8688.5|8693|8685|0
1740484800000|2025-02-25 12:00:00|8693|8685|8690|8682|8694.5|8686.5|8690|8682|0
1740485100000|2025-02-25 12:05:00|8689.7|8681.7|8695.5|8687.5|8696|8688|8689.5|8681.5|0
1740485400000|2025-02-25 12:10:00|8695.2|8687.2|8697.5|8689.5|8697.5|8689.5|8693.5|8685.5|0
1740485700000|2025-02-25 12:15:00|8697.2|8689.2|8701.7|8693.7|8702.5|8694.5|8697.2|8689.2|0
1740486000000|2025-02-25 12:20:00|8701.2|8693.2|8700.2|8692.2|8701.2|8693.2|8698|8690|0
1740486300000|2025-02-25 12:25:00|8700.5|8692.5|8702|8694|8702|8694|8700|8692|0
1740486600000|2025-02-25 12:30:00|8701.7|8693.7|8704|8696|8704.5|8696.5|8700|8692|0
1740486900000|2025-02-25 12:35:00|8703.7|8695.7|8706.7|8698.7|8708|8700|8703.5|8695.5|0
1740487200000|2025-02-25 12:40:00|8707|8699|8705.5|8697.5|8710.7|8702.7|8705.5|8697.5|0
1740487500000|2025-02-25 12:45:00|8705|8697|8701|8693|8706.2|8698.2|8700.5|8692.5|0
1740487800000|2025-02-25 12:50:00|8700.7|8692.7|8702|8694|8705.2|8697.2|8700|8692|0
1740488100000|2025-02-25 12:55:00|8701.7|8693.7|8699|8691|8702.5|8694.5|8698.7|8690.7|0
1740488400000|2025-02-25 13:00:00|8699.2|8691.2|8703|8695|8704.5|8696.5|8699.2|8691.2|0
1740488700000|2025-02-25 13:05:00|8702.5|8694.5|8704.2|8696.2|8705.5|8697.5|8702.5|8694.5|0
1740489000000|2025-02-25 13:10:00|8704.5|8696.5|8704|8696|8706.7|8698.7|8703.5|8695.5|0
1740489300000|2025-02-25 13:15:00|8703.5|8695.5|8702.2|8694.2|8703.5|8695.5|8699.5|8691.5|0
1740489600000|2025-02-25 13:20:00|8702|8694|8704.5|8696.5|8705|8697|8700|8692|0
1740489900000|2025-02-25 13:25:00|8704.7|8696.7|8703.7|8695.7|8705|8697|8702|8694|0
1740490200000|2025-02-25 13:30:00|8703.5|8695.5|8702.5|8694.5|8704.7|8696.7|8701.2|8693.2|0
1740490500000|2025-02-25 13:35:00|8702.2|8694.2|8708|8700|8709.2|8701.2|8702.2|8694.2|0
1740490800000|2025-02-25 13:40:00|8708.2|8700.2|8706.2|8698.2|8709.2|8701.2|8705.5|8697.5|0
1740491100000|2025-02-25 13:45:00|8706|8698|8707.5|8699.5|8708.5|8700.5|8703.7|8695.7|0
1740491400000|2025-02-25 13:50:00|8707.2|8699.2|8710.7|8702.7|8711|8703|8706.5|8698.5|0
1740491700000|2025-02-25 13:55:00|8711|8703|8709.2|8701.2|8711.2|8703.2|8708|8700|0
1740492000000|2025-02-25 14:00:00|8709.5|8701.5|8708.2|8700.2|8710|8702|8706.5|8698.5|0
1740492300000|2025-02-25 14:05:00|8708|8700|8704.7|8696.7|8709.2|8701.2|8703|8695|0
1740492600000|2025-02-25 14:10:00|8705|8697|8706.5|8698.5|8707.2|8699.2|8701.5|8693.5|0
1740492900000|2025-02-25 14:15:00|8706.2|8698.2|8714|8706|8715.2|8707.2|8705.5|8697.5|0
1740493200000|2025-02-25 14:20:00|8713.5|8705.5|8716.5|8708.5|8716.5|8708.5|8711.7|8703.7|0
1740493500000|2025-02-25 14:25:00|8716.2|8708.2|8715.7|8707.7|8716.2|8708.2|8711.5|8703.5|0
1740493800000|2025-02-25 14:30:00|8715.2|8707.2|8711|8703|8715.2|8707.2|8705.2|8697.2|0
1740494100000|2025-02-25 14:35:00|8710.2|8702.2|8709.2|8701.2|8711|8703|8702.5|8694.5|0
1740494400000|2025-02-25 14:40:00|8709.5|8701.5|8708.7|8700.7|8713.5|8705.5|8707.5|8699.5|0
1740494700000|2025-02-25 14:45:00|8709|8701|8707.5|8699.5|8711.2|8703.2|8705.5|8697.5|0
1740495000000|2025-02-25 14:50:00|8708|8700|8700.5|8692.5|8708.2|8700.2|8698.5|8690.5|0
1740495300000|2025-02-25 14:55:00|8700.2|8692.2|8693.2|8685.2|8700.5|8692.5|8692.5|8684.5|0
1740495600000|2025-02-25 15:00:00|8693.5|8685.5|8679.2|8671.2|8693.5|8685.5|8678.7|8670.7|0
1740495900000|2025-02-25 15:05:00|8679.7|8671.7|8680.5|8672.5|8684.5|8676.5|8679|8671|0
1740496200000|2025-02-25 15:10:00|8681.2|8673.2|8671.7|8663.7|8681.9|8673.9|8670.7|8662.7|0
1740496500000|2025-02-25 15:15:00|8671.4|8663.4|8666.7|8658.7|8674.7|8666.7|8666.2|8658.2|0
1740496800000|2025-02-25 15:20:00|8666.4|8658.4|8661.7|8653.7|8668.2|8660.2|8658.9|8650.9|0
1740497100000|2025-02-25 15:25:00|8661.4|8653.4|8657.7|8649.7|8662.7|8654.7|8656.2|8648.2|0
1740497400000|2025-02-25 15:30:00|8657.9|8649.9|8660.2|8652.2|8661.7|8653.7|8654.2|8646.2|0
1740497700000|2025-02-25 15:35:00|8660.9|8652.9|8669.9|8661.9|8670.4|8662.4|8659.4|8651.4|0
1740498000000|2025-02-25 15:40:00|8669.7|8661.7|8672.2|8664.2|8674.7|8666.7|8666.7|8658.7|0
1740498300000|2025-02-25 15:45:00|8671.7|8663.7|8674.9|8666.9|8677.7|8669.7|8670.4|8662.4|0
1740498600000|2025-02-25 15:50:00|8674.7|8666.7|8680.4|8672.4|8682.2|8674.2|8674.7|8666.7|0
1740498900000|2025-02-25 15:55:00|8680.2|8672.2|8676.2|8668.2|8685.7|8677.7|8676.2|8668.2|0
1740499200000|2025-02-25 16:00:00|8676.7|8668.7|8675.2|8667.2|8677.4|8669.4|8671.7|8663.7|0
1740499500000|2025-02-25 16:05:00|8674.9|8666.9|8676.2|8668.2|8678.7|8670.7|8673.9|8665.9|0
1740499800000|2025-02-25 16:10:00|8676.4|8668.4|8678.7|8670.7|8680.4|8672.4|8675.7|8667.7|0
1740500100000|2025-02-25 16:15:00|8679.4|8671.4|8676.9|8668.9|8682.4|8674.4|8676.7|8668.7|0
1740500400000|2025-02-25 16:20:00|8677.2|8669.2|8675.4|8667.4|8677.9|8669.9|8674.4|8666.4|0
1740500700000|2025-02-25 16:25:00|8676.2|8668.2|8670.9|8662.9|8677.4|8669.4|8670.7|8662.7|0
1740501000000|2025-02-25 16:30:00|8671.9|8663.9|8673.9|8665.9|8674.2|8666.2|8664.2|8656.2|0
1740501300000|2025-02-25 16:35:00|8673.4|8665.4|8680.2|8672.2|8682.9|8674.9|8671.7|8663.7|0
1740501600000|2025-02-25 16:40:00|8679.7|8671.7|8675.2|8667.2|8679.7|8671.7|8673.7|8665.7|0
1740501900000|2025-02-25 16:45:00|8675.9|8667.9|8681.7|8673.7|8682.2|8674.2|8675.9|8667.9|0
1740502200000|2025-02-25 16:50:00|8681.2|8673.2|8679.4|8671.4|8682.2|8674.2|8677.7|8669.7|0
1740502500000|2025-02-25 16:55:00|8679.2|8671.2|8679.4|8671.4|8680.2|8672.2|8675.7|8667.7|0
1740502800000|2025-02-25 17:00:00|8679.2|8671.2|8672.9|8664.9|8679.2|8671.2|8672.7|8664.7|0
1740503100000|2025-02-25 17:05:00|8673.2|8665.2|8674.2|8666.2|8674.4|8666.4|8671.7|8663.7|0
1740503400000|2025-02-25 17:10:00|8674.4|8666.4|8672.4|8664.4|8676.4|8668.4|8672.2|8664.2|0
1740503700000|2025-02-25 17:15:00|8672.2|8664.2|8674.2|8666.2|8674.2|8666.2|8671.2|8663.2|0
1740504000000|2025-02-25 17:20:00|8673.9|8665.9|8674.7|8666.7|8675.7|8667.7|8672.7|8664.7|0
1740504300000|2025-02-25 17:25:00|8675.2|8667.2|8677.9|8669.9|8677.9|8669.9|8674.2|8666.2|0
1740504600000|2025-02-25 17:30:00|8677.7|8669.7|8680.7|8672.7|8682.2|8674.2|8677.2|8669.2|0
1740504900000|2025-02-25 17:35:00|8680.9|8672.9|8682.2|8674.2|8682.4|8674.4|8679.7|8671.7|0
1740505200000|2025-02-25 17:40:00|8682.4|8674.4|8682.7|8674.7|8684.9|8676.9|8681.4|8673.4|0
1740505500000|2025-02-25 17:45:00|8683.2|8675.2|8683.4|8675.4|8683.7|8675.7|8681.7|8673.7|0
1740505800000|2025-02-25 17:50:00|8683.2|8675.2|8685.2|8677.2|8685.7|8677.7|8683.2|8675.2|0
1740506100000|2025-02-25 17:55:00|8684.9|8676.9|8685.9|8677.9|8685.9|8677.9|8683.2|8675.2|0
1740506400000|2025-02-25 18:00:00|8685.7|8677.7|8693.4|8685.4|8693.7|8685.7|8685.7|8677.7|0
1740506700000|2025-02-25 18:05:00|8693.2|8685.2|8695.9|8687.9|8698.4|8690.4|8693.2|8685.2|0
1740507000000|2025-02-25 18:10:00|8695.7|8687.7|8690.9|8682.9|8696.7|8688.7|8690.2|8682.2|0
1740507300000|2025-02-25 18:15:00|8690.7|8682.7|8689.9|8681.9|8693.2|8685.2|8689.7|8681.7|0
1740507600000|2025-02-25 18:20:00|8689.7|8681.7|8689.2|8681.2|8692.7|8684.7|8688.7|8680.7|0
1740507900000|2025-02-25 18:25:00|8689.4|8681.4|8680.9|8672.9|8689.4|8681.4|8680.7|8672.7|0
1740508200000|2025-02-25 18:30:00|8680.7|8672.7|8683.9|8675.9|8685.7|8677.7|8679.7|8671.7|0
1740508500000|2025-02-25 18:35:00|8684.2|8676.2|8692.9|8684.9|8693.7|8685.7|8683.9|8675.9|0
1740508800000|2025-02-25 18:40:00|8692.7|8684.7|8697.9|8689.9|8698.9|8690.9|8691.9|8683.9|0
1740509100000|2025-02-25 18:45:00|8698.2|8690.2|8698.7|8690.7|8699.9|8691.9|8696.4|8688.4|0
1740509400000|2025-02-25 18:50:00|8698.9|8690.9|8695.4|8687.4|8699.2|8691.2|8693.9|8685.9|0
1740509700000|2025-02-25 18:55:00|8695.2|8687.2|8693.2|8685.2|8696.7|8688.7|8692.9|8684.9|0
1740510000000|2025-02-25 19:00:00|8692.9|8684.9|8691.2|8683.2|8694.7|8686.7|8690.2|8682.2|0
1740510300000|2025-02-25 19:05:00|8690.7|8682.7|8693.4|8685.4|8693.7|8685.7|8690.7|8682.7|0
1740510600000|2025-02-25 19:10:00|8693.2|8685.2|8689.4|8681.4|8693.4|8685.4|8689.4|8681.4|0
1740510900000|2025-02-25 19:15:00|8689.2|8681.2|8688.4|8680.4|8690.2|8682.2|8684.4|8676.4|0
1740511200000|2025-02-25 19:20:00|8688.2|8680.2|8684.9|8676.9|8688.4|8680.4|8684.7|8676.7|0
1740511500000|2025-02-25 19:25:00|8685.2|8677.2|8681.4|8673.4|8685.7|8677.7|8681.2|8673.2|0
1740511800000|2025-02-25 19:30:00|8681.7|8673.7|8685.2|8677.2|8685.7|8677.7|8681.7|8673.7|0
1740512100000|2025-02-25 19:35:00|8685.4|8677.4|8695.9|8687.9|8695.9|8687.9|8682.9|8674.9|0
1740512400000|2025-02-25 19:40:00|8696.4|8688.4|8696.7|8688.7|8696.7|8688.7|8695.7|8687.7|0
1740512700000|2025-02-25 19:45:00|8702.2|8694.2|8702.4|8694.4|8702.7|8694.7|8696.2|8688.2|0
1740513000000|2025-02-25 19:50:00|8702.2|8694.2|8701.4|8693.4|8703.7|8695.7|8699.9|8691.9|0
1740513300000|2025-02-25 19:55:00|8701.2|8693.2|8700.9|8692.9|8703.2|8695.2|8700.2|8692.2|0
1740513600000|2025-02-25 20:00:00|8700.4|8692.4|8704.4|8696.4|8704.9|8696.9|8700.4|8692.4|0
1740513900000|2025-02-25 20:05:00|8704.7|8696.7|8704.4|8696.4|8706.9|8698.9|8702.9|8694.9|0
1740514200000|2025-02-25 20:10:00|8704.9|8696.9|8704.4|8696.4|8704.9|8696.9|8701.2|8693.2|0
1740514500000|2025-02-25 20:15:00|8704.2|8696.2|8705.7|8697.7|8706.4|8698.4|8702.4|8694.4|0
1740514800000|2025-02-25 20:20:00|8705.9|8697.9|8713.4|8705.4|8713.7|8705.7|8705.4|8697.4|0
1740515100000|2025-02-25 20:25:00|8713.2|8705.2|8711.7|8703.7|8713.9|8705.9|8709.4|8701.4|0
1740515400000|2025-02-25 20:30:00|8711.4|8703.4|8711.4|8703.4|8711.7|8703.7|8708.4|8700.4|0
1740515700000|2025-02-25 20:35:00|8711.2|8703.2|8702.9|8694.9|8711.7|8703.7|8702.9|8694.9|0
1740516000000|2025-02-25 20:40:00|8702.7|8694.7|8699.7|8691.7|8702.7|8694.7|8698.4|8690.4|0
1740516300000|2025-02-25 20:45:00|8699.4|8691.4|8702.9|8694.9|8703.4|8695.4|8698.9|8690.9|0
1740516600000|2025-02-25 20:50:00|8702.7|8694.7|8696.9|8688.9|8704.2|8696.2|8695.9|8687.9|0
1740516900000|2025-02-25 20:55:00|8697.2|8689.2|8698.8|8690.8|8702.2|8694.2|8696.4|8688.4|0
1740517200000|2025-02-25 21:00:00|8698.7|8690.7|8705.2|8697.2|8705.4|8697.4|8697.9|8689.9|0
1740517500000|2025-02-25 21:05:00|8705.3|8697.3|8708.3|8700.3|8708.3|8700.3|8705.3|8697.3|0
1740517800000|2025-02-25 21:10:00|8708.1|8700.1|8704.3|8696.3|8708.1|8700.1|8704.3|8696.3|0
1740518100000|2025-02-25 21:15:00|8704.5|8696.5|8706.5|8698.5|8706.7|8698.7|8704.1|8696.1|0
1740518400000|2025-02-25 21:20:00|8706.6|8698.6|8707.1|8699.1|8707.1|8699.1|8705.3|8697.3|0
1740518700000|2025-02-25 21:25:00|8707.3|8699.3|8707.6|8699.6|8709.1|8701.1|8706.9|8698.9|0
1740519000000|2025-02-25 21:30:00|8707.5|8699.5|8706.6|8698.6|8707.5|8699.5|8706.1|8698.1|0
1740519300000|2025-02-25 21:35:00|8706.5|8698.5|8705.4|8697.4|8706.8|8698.8|8705|8697|0
1740519600000|2025-02-25 21:40:00|8705.5|8697.5|8706.3|8698.3|8706.5|8698.5|8704.6|8696.6|0
1740519900000|2025-02-25 21:45:00|8706.4|8698.4|8705.1|8697.1|8707.9|8699.9|8705.1|8697.1|0
1740520200000|2025-02-25 21:50:00|8705|8697|8705.5|8697.5|8706.7|8698.7|8705|8697|0
1740520500000|2025-02-25 21:55:00|8705.3|8697.3|8706|8698|8706|8698|8703.1|8695.1|0
1740520800000|2025-02-25 22:00:00|8705.2|8697.2|8704.8|8696.8|8705.8|8697.8|8704.8|8696.8|0
1740521100000|2025-02-25 22:05:00|8704.7|8696.7|8706.3|8698.3|8706.3|8698.3|8704.5|8696.5|0
1740521400000|2025-02-25 22:10:00|8706.4|8698.4|8705.8|8697.8|8706.4|8698.4|8705.7|8697.7|0
1740521700000|2025-02-25 22:15:00|8705.9|8697.9|8706.1|8698.1|8706.3|8698.3|8705.7|8697.7|0
1740522000000|2025-02-25 22:20:00|8706|8698|8706.5|8698.5|8706.8|8698.8|8706|8698|0
1740522300000|2025-02-25 22:25:00|8706.4|8698.4|8706.5|8698.5|8706.7|8698.7|8706.3|8698.3|0
1740522600000|2025-02-25 22:30:00|8706.4|8698.4|8706.6|8698.6|8706.7|8698.7|8706.4|8698.4|0
1740522900000|2025-02-25 22:35:00|8706.5|8698.5|8706.1|8698.1|8706.5|8698.5|8706.1|8698.1|0
1740523200000|2025-02-25 22:40:00|8706.4|8698.4|8706.4|8698.4|8706.6|8698.6|8706.3|8698.3|0
1740523500000|2025-02-25 22:45:00|8706.5|8698.5|8706.6|8698.6|8706.6|8698.6|8706.4|8698.4|0
1740523800000|2025-02-25 22:50:00|8706.5|8698.5|8706.9|8698.9|8707.3|8699.3|8706.3|8698.3|0
1740524100000|2025-02-25 22:55:00|8707|8699|8708.7|8700.7|8709|8701|8707|8699|0
1740524400000|2025-02-25 23:00:00|8709.2|8701.2|8713.4|8705.4|8714.7|8706.7|8709.2|8701.2|0
1740524700000|2025-02-25 23:05:00|8713.3|8705.3|8712.4|8704.4|8713.3|8705.3|8711.6|8703.6|0
1740525000000|2025-02-25 23:10:00|8712.5|8704.5|8711.9|8703.9|8713.4|8705.4|8711.4|8703.4|0
1740525300000|2025-02-25 23:15:00|8712|8704|8712.6|8704.6|8712.9|8704.9|8711.9|8703.9|0
1740525600000|2025-02-25 23:20:00|8712.7|8704.7|8712|8704|8713.4|8705.4|8710.7|8702.7|0
1740525900000|2025-02-25 23:25:00|8711.9|8703.9|8710.8|8702.8|8712|8704|8710.6|8702.6|0
1740526200000|2025-02-25 23:30:00|8710.7|8702.7|8712.4|8704.4|8712.6|8704.6|8710.3|8702.3|0
1740526500000|2025-02-25 23:35:00|8712.5|8704.5|8710.9|8702.9|8712.8|8704.8|8710.5|8702.5|0
1740526800000|2025-02-25 23:40:00|8710.8|8702.8|8710.8|8702.8|8712.1|8704.1|8710.4|8702.4|0
1740527100000|2025-02-25 23:45:00|8710.6|8702.6|8710|8702|8710.8|8702.8|8709|8701|0
1740527400000|2025-02-25 23:50:00|8710.1|8702.1|8710.1|8702.1|8711|8703|8709.8|8701.8|0
1740527700000|2025-02-25 23:55:00|8710|8702|8711.1|8703.1|8711.3|8703.3|8709.4|8701.4|0
1740528000000|2025-02-26 00:00:00|8710.7|8702.7|8712.7|8704.7|8713.2|8705.2|8710.5|8702.5|0
1740528300000|2025-02-26 00:05:00|8712.5|8704.5|8709.9|8701.9|8712.7|8704.7|8709.9|8701.9|0
1740528600000|2025-02-26 00:10:00|8709.6|8701.6|8709.4|8701.4|8710.1|8702.1|8709|8701|0
1740528900000|2025-02-26 00:15:00|8709.5|8701.5|8705.5|8697.5|8709.6|8701.6|8703.8|8695.8|0
1740529200000|2025-02-26 00:20:00|8706.1|8698.1|8709|8701|8709.5|8701.5|8706.1|8698.1|0
1740529500000|2025-02-26 00:25:00|8708.7|8700.7|8708.8|8700.8|8708.9|8700.9|8706.9|8698.9|0
1740529800000|2025-02-26 00:30:00|8708.2|8700.2|8708.4|8700.4|8709.1|8701.1|8706.4|8698.4|0
1740530100000|2025-02-26 00:35:00|8708.3|8700.3|8705.9|8697.9|8708.6|8700.6|8705.6|8697.6|0
1740530400000|2025-02-26 00:40:00|8706.3|8698.3|8705.4|8697.4|8706.9|8698.9|8705.4|8697.4|0
1740530700000|2025-02-26 00:45:00|8705.3|8697.3|8702.2|8694.2|8706.4|8698.4|8701.9|8693.9|0
1740531000000|2025-02-26 00:50:00|8701.9|8693.9|8704.7|8696.7|8704.7|8696.7|8701.9|8693.9|0
1740531300000|2025-02-26 00:55:00|8705|8697|8705.1|8697.1|8705.4|8697.4|8703.6|8695.6|0
1740531600000|2025-02-26 01:00:00|8704.8|8696.8|8710.8|8702.8|8711|8703|8704.7|8696.7|0
1740531900000|2025-02-26 01:05:00|8710.5|8702.5|8711|8703|8711|8703|8708|8700|0
1740532200000|2025-02-26 01:10:00|8710.8|8702.8|8709.8|8701.8|8711|8703|8708.5|8700.5|0
1740532500000|2025-02-26 01:15:00|8709|8701|8713|8705|8713|8705|8709|8701|0
1740532800000|2025-02-26 01:20:00|8712.5|8704.5|8712|8704|8712.5|8704.5|8710.3|8702.3|0
1740533100000|2025-02-26 01:25:00|8712.8|8704.8|8711.5|8703.5|8713.8|8705.8|8711.5|8703.5|0
1740533400000|2025-02-26 01:30:00|8711.8|8703.8|8711.8|8703.8|8713.3|8705.3|8710|8702|0
1740533700000|2025-02-26 01:35:00|8711.5|8703.5|8711.3|8703.3|8711.8|8703.8|8709.8|8701.8|0
1740534000000|2025-02-26 01:40:00|8711|8703|8711.5|8703.5|8712|8704|8711|8703|0
1740534300000|2025-02-26 01:45:00|8711.3|8703.3|8714.8|8706.8|8715|8707|8711.3|8703.3|0
1740534600000|2025-02-26 01:50:00|8714.5|8706.5|8715|8707|8716|8708|8712.8|8704.8|0
1740534900000|2025-02-26 01:55:00|8714.5|8706.5|8714.3|8706.3|8715.5|8707.5|8713.3|8705.3|0
1740535200000|2025-02-26 02:00:00|8714|8706|8713.3|8705.3|8714.8|8706.8|8713|8705|0
1740535500000|2025-02-26 02:05:00|8713.5|8705.5|8710.8|8702.8|8714.3|8706.3|8710.3|8702.3|0
1740535800000|2025-02-26 02:10:00|8711|8703|8712|8704|8714.3|8706.3|8710.8|8702.8|0
1740536100000|2025-02-26 02:15:00|8711.8|8703.8|8714|8706|8714|8706|8711.5|8703.5|0
1740536400000|2025-02-26 02:20:00|8714.3|8706.3|8712.8|8704.8|8714.5|8706.5|8712.3|8704.3|0
1740536700000|2025-02-26 02:25:00|8713|8705|8713.3|8705.3|8714.5|8706.5|8712.3|8704.3|0
1740537000000|2025-02-26 02:30:00|8712.8|8704.8|8713.3|8705.3|8714|8706|8712.3|8704.3|0
1740537300000|2025-02-26 02:35:00|8712.3|8704.3|8712.3|8704.3|8713.5|8705.5|8710.3|8702.3|0
1740537600000|2025-02-26 02:40:00|8712.5|8704.5|8709|8701|8712.5|8704.5|8709|8701|0
1740537900000|2025-02-26 02:45:00|8709.3|8701.3|8711.5|8703.5|8711.5|8703.5|8709|8701|0
1740538200000|2025-02-26 02:50:00|8711.3|8703.3|8711.8|8703.8|8713.5|8705.5|8710.3|8702.3|0
1740538500000|2025-02-26 02:55:00|8712|8704|8712|8704|8713.3|8705.3|8710.8|8702.8|0
1740538800000|2025-02-26 03:00:00|8711.8|8703.8|8710|8702|8712.5|8704.5|8710|8702|0
1740539100000|2025-02-26 03:05:00|8710.5|8702.5|8709.3|8701.3|8712.3|8704.3|8709|8701|0
1740539400000|2025-02-26 03:10:00|8709.5|8701.5|8710.5|8702.5|8712.8|8704.8|8709.5|8701.5|0
1740539700000|2025-02-26 03:15:00|8710.8|8702.8|8712|8704|8713|8705|8710.8|8702.8|0
1740540000000|2025-02-26 03:20:00|8712.3|8704.3|8711|8703|8712.3|8704.3|8709.8|8701.8|0
1740540300000|2025-02-26 03:25:00|8710.8|8702.8|8709.8|8701.8|8710.8|8702.8|8708.5|8700.5|0
1740540600000|2025-02-26 03:30:00|8710.5|8702.5|8709.8|8701.8|8712|8704|8709.3|8701.3|0
1740540900000|2025-02-26 03:35:00|8709.3|8701.3|8708.8|8700.8|8709.5|8701.5|8708.8|8700.8|0
1740541200000|2025-02-26 03:40:00|8709.5|8701.5|8708.8|8700.8|8710|8702|8707.3|8699.3|0
1740541500000|2025-02-26 03:45:00|8708.3|8700.3|8708.5|8700.5|8709.8|8701.8|8707.8|8699.8|0
1740541800000|2025-02-26 03:50:00|8708.8|8700.8|8708.3|8700.3|8709|8701|8707|8699|0
1740542100000|2025-02-26 03:55:00|8707.5|8699.5|8708.5|8700.5|8708.8|8700.8|8707.5|8699.5|0
1740542400000|2025-02-26 04:00:00|8707.8|8699.8|8707.3|8699.3|8707.8|8699.8|8706.5|8698.5|0
1740542700000|2025-02-26 04:05:00|8707|8699|8707|8699|8707.3|8699.3|8706.5|8698.5|0
1740543000000|2025-02-26 04:10:00|8707.3|8699.3|8708|8700|8708|8700|8707|8699|0
1740543300000|2025-02-26 04:15:00|8708.3|8700.3|8709.8|8701.8|8709.8|8701.8|8707.8|8699.8|0
1740543600000|2025-02-26 04:20:00|8709.5|8701.5|8711|8703|8711.5|8703.5|8709|8701|0
1740543900000|2025-02-26 04:25:00|8710.8|8702.8|8710.3|8702.3|8710.8|8702.8|8710|8702|0
1740544200000|2025-02-26 04:30:00|8710.5|8702.5|8711.3|8703.3|8712|8704|8710|8702|0
1740544500000|2025-02-26 04:35:00|8711.5|8703.5|8712.5|8704.5|8712.5|8704.5|8711.3|8703.3|0
1740544800000|2025-02-26 04:40:00|8712.8|8704.8|8712.3|8704.3|8713.3|8705.3|8712.3|8704.3|0
1740545100000|2025-02-26 04:45:00|8712|8704|8712.5|8704.5|8712.8|8704.8|8711.8|8703.8|0
1740545400000|2025-02-26 04:50:00|8712.8|8704.8|8715|8707|8715.5|8707.5|8712.8|8704.8|0
1740545700000|2025-02-26 04:55:00|8715.3|8707.3|8719.3|8711.3|8719.3|8711.3|8715.3|8707.3|0
1740546000000|2025-02-26 05:00:00|8719.8|8711.8|8722|8714|8722.8|8714.8|8719.5|8711.5|0
1740546300000|2025-02-26 05:05:00|8722.8|8714.8|8725.5|8717.5|8725.8|8717.8|8722.8|8714.8|0
1740546600000|2025-02-26 05:10:00|8725.8|8717.8|8727.3|8719.3|8727.5|8719.5|8725.3|8717.3|0
1740546900000|2025-02-26 05:15:00|8727.5|8719.5|8728.3|8720.3|8728.3|8720.3|8726.8|8718.8|0
1740547200000|2025-02-26 05:20:00|8728|8720|8727.5|8719.5|8729.3|8721.3|8727.3|8719.3|0
1740547500000|2025-02-26 05:25:00|8728|8720|8730.5|8722.5|8730.8|8722.8|8727.8|8719.8|0
1740547800000|2025-02-26 05:30:00|8730.8|8722.8|8730|8722|8730.8|8722.8|8729.8|8721.8|0
1740548100000|2025-02-26 05:35:00|8729.8|8721.8|8730.8|8722.8|8730.8|8722.8|8729.8|8721.8|0
1740548400000|2025-02-26 05:40:00|8731|8723|8733.3|8725.3|8733.3|8725.3|8730.8|8722.8|0
1740548700000|2025-02-26 05:45:00|8732.5|8724.5|8731.3|8723.3|8732.8|8724.8|8731.3|8723.3|0
1740549000000|2025-02-26 05:50:00|8731.8|8723.8|8735.5|8727.5|8736|8728|8731.8|8723.8|0
1740549300000|2025-02-26 05:55:00|8735|8727|8733.8|8725.8|8735|8727|8733.8|8725.8|0
1740549600000|2025-02-26 06:00:00|8735|8727|8736.3|8728.3|8736.3|8728.3|8734.5|8726.5|0
1740549900000|2025-02-26 06:05:00|8736|8728|8736|8728|8738|8730|8735.3|8727.3|0
1740550200000|2025-02-26 06:10:00|8736.3|8728.3|8736.3|8728.3|8737|8729|8735.8|8727.8|0
1740550500000|2025-02-26 06:15:00|8737|8729|8737|8729|8737.3|8729.3|8735.5|8727.5|0
1740550800000|2025-02-26 06:20:00|8737.3|8729.3|8737.5|8729.5|8737.8|8729.8|8736|8728|0
1740551100000|2025-02-26 06:25:00|8737.3|8729.3|8736.8|8728.8|8737.8|8729.8|8736.5|8728.5|0
1740551400000|2025-02-26 06:30:00|8737.3|8729.3|8739.8|8731.8|8739.8|8731.8|8736.3|8728.3|0
1740551700000|2025-02-26 06:35:00|8740.3|8732.3|8742|8734|8742.5|8734.5|8740.3|8732.3|0
1740552000000|2025-02-26 06:40:00|8742.3|8734.3|8740.5|8732.5|8742.5|8734.5|8740|8732|0
1740552300000|2025-02-26 06:45:00|8740.8|8732.8|8735.3|8727.3|8740.8|8732.8|8735.3|8727.3|0
1740552600000|2025-02-26 06:50:00|8735|8727|8734|8726|8736.3|8728.3|8733.3|8725.3|0
1740552900000|2025-02-26 06:55:00|8733.8|8725.8|8729.5|8721.5|8734|8726|8729.5|8721.5|0
1740553200000|2025-02-26 07:00:00|8729.3|8721.3|8726|8718|8730.3|8722.3|8724.5|8716.5|0
1740553500000|2025-02-26 07:05:00|8726.5|8718.5|8728.8|8720.8|8729.3|8721.3|8725|8717|0
1740553800000|2025-02-26 07:10:00|8729.3|8721.3|8725.3|8717.3|8729.3|8721.3|8725.3|8717.3|0
1740554100000|2025-02-26 07:15:00|8725.5|8717.5|8729.8|8721.8|8731.5|8723.5|8724.8|8716.8|0
1740554400000|2025-02-26 07:20:00|8730|8722|8733|8725|8733.3|8725.3|8729|8721|0
1740554700000|2025-02-26 07:25:00|8733.3|8725.3|8730.5|8722.5|8733.3|8725.3|8727.5|8719.5|0
1740555000000|2025-02-26 07:30:00|8730|8722|8728|8720|8732|8724|8728|8720|0
1740555300000|2025-02-26 07:35:00|8727|8719|8723.5|8715.5|8727.8|8719.8|8722.3|8714.3|0
1740555600000|2025-02-26 07:40:00|8723.8|8715.8|8719|8711|8724.5|8716.5|8719|8711|0
1740555900000|2025-02-26 07:45:00|8718.8|8710.8|8719.3|8711.3|8719.3|8711.3|8714.5|8706.5|0
1740556200000|2025-02-26 07:50:00|8719|8711|8715.5|8707.5|8719|8711|8714.3|8706.3|0
1740556500000|2025-02-26 07:55:00|8715|8707|8709.8|8701.8|8722.8|8714.8|8709.8|8701.8|0
1740556800000|2025-02-26 08:00:00|8717.8|8709.8|8725.5|8717.5|8730.8|8722.8|8715|8707|0
1740557100000|2025-02-26 08:05:00|8725.8|8717.8|8733.3|8725.3|8734.3|8726.3|8724|8716|0
1740557400000|2025-02-26 08:10:00|8732.8|8724.8|8726|8718|8733.3|8725.3|8726|8718|0
1740557700000|2025-02-26 08:15:00|8725.8|8717.8|8723|8715|8725.8|8717.8|8719.8|8711.8|0
1740558000000|2025-02-26 08:20:00|8722.8|8714.8|8714|8706|8726.8|8718.8|8713.8|8705.8|0
1740558300000|2025-02-26 08:25:00|8714.8|8706.8|8706.3|8698.3|8715.8|8707.8|8705.5|8697.5|0
1740558600000|2025-02-26 08:30:00|8707.3|8699.3|8706.8|8698.8|8711.3|8703.3|8705.8|8697.8|0
1740558900000|2025-02-26 08:35:00|8706.5|8698.5|8716.3|8708.3|8716.3|8708.3|8706|8698|0
1740559200000|2025-02-26 08:40:00|8715.3|8707.3|8719.3|8711.3|8719.8|8711.8|8714|8706|0
1740559500000|2025-02-26 08:45:00|8719|8711|8729.8|8721.8|8729.8|8721.8|8718.3|8710.3|0
1740559800000|2025-02-26 08:50:00|8729.5|8721.5|8732.5|8724.5|8734.3|8726.3|8728.8|8720.8|0
1740560100000|2025-02-26 08:55:00|8732.8|8724.8|8735.3|8727.3|8738.3|8730.3|8732.5|8724.5|0
1740560400000|2025-02-26 09:00:00|8736|8728|8737|8729|8739.3|8731.3|8732.8|8724.8|0
1740560700000|2025-02-26 09:05:00|8737.5|8729.5|8731.5|8723.5|8738|8730|8730.8|8722.8|0
1740561000000|2025-02-26 09:10:00|8731.8|8723.8|8737.5|8729.5|8738.8|8730.8|8731.8|8723.8|0
1740561300000|2025-02-26 09:15:00|8737.3|8729.3|8741|8733|8743.3|8735.3|8735.3|8727.3|0
1740561600000|2025-02-26 09:20:00|8741.5|8733.5|8736.3|8728.3|8741.5|8733.5|8736.3|8728.3|0
1740561900000|2025-02-26 09:25:00|8736|8728|8735.3|8727.3|8737|8729|8733.5|8725.5|0
1740562200000|2025-02-26 09:30:00|8735.5|8727.5|8730|8722|8735.8|8727.8|8729.3|8721.3|0
1740562500000|2025-02-26 09:35:00|8729.8|8721.8|8729.8|8721.8|8731|8723|8727.5|8719.5|0
1740562800000|2025-02-26 09:40:00|8729.3|8721.3|8728.3|8720.3|8730.5|8722.5|8727|8719|0
1740563100000|2025-02-26 09:45:00|8727.8|8719.8|8727.3|8719.3|8730.8|8722.8|8726.5|8718.5|0
1740563400000|2025-02-26 09:50:00|8727.5|8719.5|8726.3|8718.3|8728|8720|8724.3|8716.3|0
1740563700000|2025-02-26 09:55:00|8726|8718|8724.5|8716.5|8728.3|8720.3|8721.8|8713.8|0
1740564000000|2025-02-26 10:00:00|8725.5|8717.5|8721.8|8713.8|8726.8|8718.8|8721.3|8713.3|0
1740564300000|2025-02-26 10:05:00|8721.5|8713.5|8718.8|8710.8|8724.8|8716.8|8718|8710|0
1740564600000|2025-02-26 10:10:00|8719|8711|8719.5|8711.5|8721.8|8713.8|8718|8710|0
1740564900000|2025-02-26 10:15:00|8719|8711|8721.5|8713.5|8723.3|8715.3|8718.8|8710.8|0
1740565200000|2025-02-26 10:20:00|8721.3|8713.3|8721.5|8713.5|8723.5|8715.5|8720|8712|0
1740565500000|2025-02-26 10:25:00|8721|8713|8723|8715|8724.5|8716.5|8720.3|8712.3|0
1740565800000|2025-02-26 10:30:00|8723.3|8715.3|8726|8718|8726.8|8718.8|8722.5|8714.5|0
1740566100000|2025-02-26 10:35:00|8726.3|8718.3|8727.5|8719.5|8728|8720|8726|8718|0
1740566400000|2025-02-26 10:40:00|8727.3|8719.3|8723.3|8715.3|8727.3|8719.3|8722|8714|0
1740566700000|2025-02-26 10:45:00|8723.8|8715.8|8721.8|8713.8|8725.3|8717.3|8721.8|8713.8|0
1740567000000|2025-02-26 10:50:00|8722.3|8714.3|8721.5|8713.5|8723.3|8715.3|8720.8|8712.8|0
1740567300000|2025-02-26 10:55:00|8721.3|8713.3|8721.5|8713.5|8722.3|8714.3|8720.5|8712.5|0
1740567600000|2025-02-26 11:00:00|8721.8|8713.8|8721.8|8713.8|8722.3|8714.3|8719.3|8711.3|0
1740567900000|2025-02-26 11:05:00|8721.3|8713.3|8721.3|8713.3|8721.8|8713.8|8718.8|8710.8|0
1740568200000|2025-02-26 11:10:00|8720.8|8712.8|8716.5|8708.5|8721.8|8713.8|8716.5|8708.5|0
1740568500000|2025-02-26 11:15:00|8716.3|8708.3|8719.3|8711.3|8719.5|8711.5|8716|8708|0
1740568800000|2025-02-26 11:20:00|8720.3|8712.3|8719.3|8711.3|8721.8|8713.8|8719.3|8711.3|0
1740569100000|2025-02-26 11:25:00|8719|8711|8721.8|8713.8|8721.8|8713.8|8719|8711|0
1740569400000|2025-02-26 11:30:00|8721.3|8713.3|8723.3|8715.3|8723.5|8715.5|8719.8|8711.8|0
1740569700000|2025-02-26 11:35:00|8723|8715|8730|8722|8730.8|8722.8|8722.3|8714.3|0
1740570000000|2025-02-26 11:40:00|8729.8|8721.8|8731.3|8723.3|8731.3|8723.3|8726.8|8718.8|0
1740570300000|2025-02-26 11:45:00|8731.5|8723.5|8731.5|8723.5|8732.8|8724.8|8729.8|8721.8|0
1740570600000|2025-02-26 11:50:00|8731.8|8723.8|8725.3|8717.3|8731.8|8723.8|8725.3|8717.3|0
1740570900000|2025-02-26 11:55:00|8725.5|8717.5|8723|8715|8725.8|8717.8|8721.3|8713.3|0
1740571200000|2025-02-26 12:00:00|8722.5|8714.5|8724.3|8716.3|8725|8717|8720.3|8712.3|0
1740571500000|2025-02-26 12:05:00|8724.5|8716.5|8725|8717|8725.8|8717.8|8723.8|8715.8|0
1740571800000|2025-02-26 12:10:00|8725.3|8717.3|8726.5|8718.5|8727.8|8719.8|8724.3|8716.3|0
1740572100000|2025-02-26 12:15:00|8726.3|8718.3|8726.3|8718.3|8727.3|8719.3|8723.8|8715.8|0
1740572400000|2025-02-26 12:20:00|8726.5|8718.5|8725.8|8717.8|8728|8720|8725|8717|0
1740572700000|2025-02-26 12:25:00|8726|8718|8722|8714|8726.8|8718.8|8721.8|8713.8|0
1740573000000|2025-02-26 12:30:00|8722.3|8714.3|8724.3|8716.3|8724.8|8716.8|8722|8714|0
1740573300000|2025-02-26 12:35:00|8724.5|8716.5|8726.5|8718.5|8727|8719|8723.5|8715.5|0
1740573600000|2025-02-26 12:40:00|8726.4|8718.4|8730.9|8722.9|8731.2|8723.2|8726.2|8718.2|0
1740573900000|2025-02-26 12:45:00|8731.2|8723.2|8730.9|8722.9|8733.9|8725.9|8730.7|8722.7|0
1740574200000|2025-02-26 12:50:00|8731.2|8723.2|8732.7|8724.7|8733.7|8725.7|8729.9|8721.9|0
1740574500000|2025-02-26 12:55:00|8733.2|8725.2|8732.9|8724.9|8735.4|8727.4|8732.9|8724.9|0
1740574800000|2025-02-26 13:00:00|8732.4|8724.4|8731.7|8723.7|8733.7|8725.7|8730.7|8722.7|0
1740575100000|2025-02-26 13:05:00|8732.2|8724.2|8729.2|8721.2|8733.7|8725.7|8728.2|8720.2|0
1740575400000|2025-02-26 13:10:00|8729.4|8721.4|8730.7|8722.7|8732.2|8724.2|8728.7|8720.7|0
1740575700000|2025-02-26 13:15:00|8731.2|8723.2|8731.7|8723.7|8732.4|8724.4|8728.2|8720.2|0
1740576000000|2025-02-26 13:20:00|8731.4|8723.4|8731.9|8723.9|8732.4|8724.4|8730.2|8722.2|0
1740576300000|2025-02-26 13:25:00|8731.7|8723.7|8733.4|8725.4|8734.2|8726.2|8731.2|8723.2|0
1740576600000|2025-02-26 13:30:00|8733.7|8725.7|8732.4|8724.4|8736.2|8728.2|8731.7|8723.7|0
1740576900000|2025-02-26 13:35:00|8732.7|8724.7|8734.7|8726.7|8734.7|8726.7|8731.4|8723.4|0
1740577200000|2025-02-26 13:40:00|8734.4|8726.4|8732.4|8724.4|8736.2|8728.2|8731.7|8723.7|0
1740577500000|2025-02-26 13:45:00|8732.7|8724.7|8727.7|8719.7|8733.4|8725.4|8726.9|8718.9|0
1740577800000|2025-02-26 13:50:00|8727.4|8719.4|8724.4|8716.4|8727.4|8719.4|8722.2|8714.2|0
1740578100000|2025-02-26 13:55:00|8724.2|8716.2|8721.9|8713.9|8724.2|8716.2|8720.2|8712.2|0
1740578400000|2025-02-26 14:00:00|8722.2|8714.2|8717.9|8709.9|8723.9|8715.9|8717.7|8709.7|0
1740578700000|2025-02-26 14:05:00|8718.2|8710.2|8716.2|8708.2|8721.9|8713.9|8716.2|8708.2|0
1740579000000|2025-02-26 14:10:00|8715.7|8707.7|8717.7|8709.7|8718.7|8710.7|8715.4|8707.4|0
1740579300000|2025-02-26 14:15:00|8717.9|8709.9|8714.2|8706.2|8719.2|8711.2|8713.2|8705.2|0
1740579600000|2025-02-26 14:20:00|8713.9|8705.9|8711.2|8703.2|8714.7|8706.7|8711.2|8703.2|0
1740579900000|2025-02-26 14:25:00|8710.9|8702.9|8713.2|8705.2|8713.2|8705.2|8709.9|8701.9|0
1740580200000|2025-02-26 14:30:00|8713.4|8705.4|8713.4|8705.4|8714.9|8706.9|8707.7|8699.7|0
1740580500000|2025-02-26 14:35:00|8713.7|8705.7|8711.4|8703.4|8714.7|8706.7|8709.9|8701.9|0
1740580800000|2025-02-26 14:40:00|8711.9|8703.9|8715.9|8707.9|8716.7|8708.7|8709.9|8701.9|0
1740581100000|2025-02-26 14:45:00|8716.2|8708.2|8725.4|8717.4|8725.7|8717.7|8715.2|8707.2|0
1740581400000|2025-02-26 14:50:00|8724.7|8716.7|8728.2|8720.2|8728.2|8720.2|8722.9|8714.9|0
1740581700000|2025-02-26 14:55:00|8727.9|8719.9|8723.9|8715.9|8727.9|8719.9|8718.4|8710.4|0
1740582000000|2025-02-26 15:00:00|8725.4|8717.4|8726.7|8718.7|8728.2|8720.2|8721.7|8713.7|0
1740582300000|2025-02-26 15:05:00|8726.4|8718.4|8729.4|8721.4|8730.2|8722.2|8726.2|8718.2|0
1740582600000|2025-02-26 15:10:00|8729.1|8721.1|8729.1|8721.1|8733.6|8725.6|8728.1|8720.1|0
1740582900000|2025-02-26 15:15:00|8728.8|8720.8|8729.6|8721.6|8732.1|8724.1|8726.6|8718.6|0
1740583200000|2025-02-26 15:20:00|8730.1|8722.1|8732.1|8724.1|8732.1|8724.1|8725.3|8717.3|0
1740583500000|2025-02-26 15:25:00|8731.6|8723.6|8731.1|8723.1|8733.6|8725.6|8728.8|8720.8|0
1740583800000|2025-02-26 15:30:00|8730.8|8722.8|8726.6|8718.6|8731.6|8723.6|8725.8|8717.8|0
1740584100000|2025-02-26 15:35:00|8726.1|8718.1|8725.1|8717.1|8727.8|8719.8|8722.6|8714.6|0
1740584400000|2025-02-26 15:40:00|8724.6|8716.6|8730.6|8722.6|8732.1|8724.1|8724.3|8716.3|0
1740584700000|2025-02-26 15:45:00|8730.8|8722.8|8735.1|8727.1|8735.3|8727.3|8730.8|8722.8|0
1740585000000|2025-02-26 15:50:00|8735.3|8727.3|8735.6|8727.6|8738.1|8730.1|8733.6|8725.6|0
1740585300000|2025-02-26 15:55:00|8735.3|8727.3|8736.3|8728.3|8738.1|8730.1|8734.1|8726.1|0
1740585600000|2025-02-26 16:00:00|8737.3|8729.3|8736.8|8728.8|8739.8|8731.8|8734.3|8726.3|0
1740585900000|2025-02-26 16:05:00|8736.6|8728.6|8735.1|8727.1|8738.3|8730.3|8732.6|8724.6|0
1740586200000|2025-02-26 16:10:00|8734.3|8726.3|8731.1|8723.1|8735.1|8727.1|8729.1|8721.1|0
1740586500000|2025-02-26 16:15:00|8730.8|8722.8|8737.6|8729.6|8737.6|8729.6|8730.8|8722.8|0
1740586800000|2025-02-26 16:20:00|8737.8|8729.8|8739.3|8731.3|8743.6|8735.6|8737.3|8729.3|0
1740587100000|2025-02-26 16:25:00|8739.6|8731.6|8743.1|8735.1|8743.8|8735.8|8737.6|8729.6|0
1740587400000|2025-02-26 16:30:00|8733.3|8725.3|8726.8|8718.8|8733.3|8725.3|8719.8|8711.8|0
1740587700000|2025-02-26 16:35:00|8728|8720|8728.5|8720.5|8730.3|8722.3|8726.3|8718.3|0
1740588000000|2025-02-26 16:40:00|8729.5|8721.5|8722.8|8714.8|8729.5|8721.5|8719.8|8711.8|0
1740588300000|2025-02-26 16:45:00|8723|8715|8718.3|8710.3|8723.8|8715.8|8716.8|8708.8|0
1740588600000|2025-02-26 16:50:00|8717.8|8709.8|8718.3|8710.3|8720.3|8712.3|8717|8709|0
1740588900000|2025-02-26 16:55:00|8718|8710|8711.3|8703.3|8718|8710|8709.3|8701.3|0
1740589200000|2025-02-26 17:00:00|8711|8703|8717.3|8709.3|8718|8710|8710|8702|0
1740589500000|2025-02-26 17:05:00|8717.5|8709.5|8717.5|8709.5|8719.8|8711.8|8716.5|8708.5|0
1740589800000|2025-02-26 17:10:00|8717.8|8709.8|8721.8|8713.8|8722.8|8714.8|8717.5|8709.5|0
1740590100000|2025-02-26 17:15:00|8721.5|8713.5|8718|8710|8724.3|8716.3|8715.5|8707.5|0
1740590400000|2025-02-26 17:20:00|8718.3|8710.3|8715.3|8707.3|8719|8711|8713.5|8705.5|0
1740590700000|2025-02-26 17:25:00|8715|8707|8716.5|8708.5|8717.3|8709.3|8711.5|8703.5|0
1740591000000|2025-02-26 17:30:00|8716.3|8708.3|8709.8|8701.8|8717.5|8709.5|8708.5|8700.5|0
1740591300000|2025-02-26 17:35:00|8709.3|8701.3|8703.5|8695.5|8710|8702|8703.5|8695.5|0
1740591600000|2025-02-26 17:40:00|8704|8696|8702.8|8694.8|8704|8696|8700.5|8692.5|0
1740591900000|2025-02-26 17:45:00|8702.5|8694.5|8705|8697|8705.8|8697.8|8701.5|8693.5|0
1740592200000|2025-02-26 17:50:00|8704.8|8696.8|8700|8692|8705|8697|8699.8|8691.8|0
1740592500000|2025-02-26 17:55:00|8699.8|8691.8|8695|8687|8700.8|8692.8|8691.8|8683.8|0
1740592800000|2025-02-26 18:00:00|8694.5|8686.5|8692.8|8684.8|8696.5|8688.5|8691.5|8683.5|0
1740593100000|2025-02-26 18:05:00|8692.5|8684.5|8690|8682|8692.8|8684.8|8687.8|8679.8|0
1740593400000|2025-02-26 18:10:00|8690.5|8682.5|8692|8684|8693|8685|8687.5|8679.5|0
1740593700000|2025-02-26 18:15:00|8691.8|8683.8|8691.8|8683.8|8692|8684|8688.3|8680.3|0
1740594000000|2025-02-26 18:20:00|8692|8684|8693|8685|8694.8|8686.8|8690.5|8682.5|0
1740594300000|2025-02-26 18:25:00|8692.8|8684.8|8683|8675|8693|8685|8682|8674|0
1740594600000|2025-02-26 18:30:00|8682.8|8674.8|8684|8676|8686.3|8678.3|8682.5|8674.5|0
1740594900000|2025-02-26 18:35:00|8683.5|8675.5|8683.3|8675.3|8686.3|8678.3|8682.5|8674.5|0
1740595200000|2025-02-26 18:40:00|8683|8675|8682|8674|8684.8|8676.8|8680.5|8672.5|0
1740595500000|2025-02-26 18:45:00|8681.8|8673.8|8679.8|8671.8|8683.5|8675.5|8679.3|8671.3|0
1740595800000|2025-02-26 18:50:00|8679.5|8671.5|8679.5|8671.5|8681|8673|8678.3|8670.3|0
1740596100000|2025-02-26 18:55:00|8680|8672|8677.5|8669.5|8680.3|8672.3|8674.5|8666.5|0
1740596400000|2025-02-26 19:00:00|8677.3|8669.3|8677.3|8669.3|8681.5|8673.5|8675.3|8667.3|0
1740596700000|2025-02-26 19:05:00|8677|8669|8675.5|8667.5|8678|8670|8674|8666|0
1740597000000|2025-02-26 19:10:00|8676|8668|8681.3|8673.3|8682.5|8674.5|8675.5|8667.5|0
1740597300000|2025-02-26 19:15:00|8681.5|8673.5|8685|8677|8685.8|8677.8|8679.3|8671.3|0
1740597600000|2025-02-26 19:20:00|8684.8|8676.8|8689|8681|8689.8|8681.8|8684.3|8676.3|0
1740597900000|2025-02-26 19:25:00|8688.8|8680.8|8690.5|8682.5|8694|8686|8687.8|8679.8|0
1740598200000|2025-02-26 19:30:00|8689.5|8681.5|8694.5|8686.5|8694.5|8686.5|8688.3|8680.3|0
1740598500000|2025-02-26 19:35:00|8694|8686|8695|8687|8695.8|8687.8|8693|8685|0
1740598800000|2025-02-26 19:40:00|8694.5|8686.5|8697|8689|8698.3|8690.3|8693.8|8685.8|0
1740599100000|2025-02-26 19:45:00|8697.3|8689.3|8694.5|8686.5|8699|8691|8694.5|8686.5|0
1740599400000|2025-02-26 19:50:00|8694.3|8686.3|8695.5|8687.5|8695.8|8687.8|8691|8683|0
1740599700000|2025-02-26 19:55:00|8695.3|8687.3|8685.8|8677.8|8696|8688|8685|8677|0
1740600000000|2025-02-26 20:00:00|8686|8678|8686.3|8678.3|8689.3|8681.3|8684.5|8676.5|0
1740600300000|2025-02-26 20:05:00|8686.5|8678.5|8691.5|8683.5|8691.5|8683.5|8686.5|8678.5|0
1740600600000|2025-02-26 20:10:00|8692|8684|8692|8684|8694.3|8686.3|8690|8682|0
1740600900000|2025-02-26 20:15:00|8691.8|8683.8|8692|8684|8692.5|8684.5|8689.8|8681.8|0
1740601200000|2025-02-26 20:20:00|8691.8|8683.8|8693|8685|8695|8687|8689.5|8681.5|0
1740601500000|2025-02-26 20:25:00|8693.3|8685.3|8692.3|8684.3|8695.5|8687.5|8692.3|8684.3|0
1740601800000|2025-02-26 20:30:00|8692|8684|8694.3|8686.3|8695.3|8687.3|8690.5|8682.5|0
1740602100000|2025-02-26 20:35:00|8694.5|8686.5|8697.3|8689.3|8699.8|8691.8|8691.5|8683.5|0
1740602400000|2025-02-26 20:40:00|8696.8|8688.8|8702.8|8694.8|8703.8|8695.8|8695.5|8687.5|0
1740602700000|2025-02-26 20:45:00|8703|8695|8707.8|8699.8|8709.8|8701.8|8702.3|8694.3|0
1740603000000|2025-02-26 20:50:00|8708|8700|8705.5|8697.5|8708.5|8700.5|8702.8|8694.8|0
1740603300000|2025-02-26 20:55:00|8705.8|8697.8|8701.3|8693.3|8706.5|8698.5|8697.3|8689.3|0
1740603600000|2025-02-26 21:00:00|8701|8693|8701.7|8693.7|8705.2|8697.2|8698.2|8690.2|0
1740603900000|2025-02-26 21:05:00|8701.8|8693.8|8703.8|8695.8|8704|8696|8701.5|8693.5|0
1740604200000|2025-02-26 21:10:00|8703.9|8695.9|8702.5|8694.5|8705.2|8697.2|8702.4|8694.4|0
1740604500000|2025-02-26 21:15:00|8702.7|8694.7|8702.8|8694.8|8704.4|8696.4|8702.1|8694.1|0
1740604800000|2025-02-26 21:20:00|8702.9|8694.9|8706.3|8698.3|8715.2|8707.2|8689.1|8681.1|0
1740605100000|2025-02-26 21:25:00|8706.6|8698.6|8701.4|8693.4|8706.7|8698.7|8700|8692|0
1740605400000|2025-02-26 21:30:00|8701.3|8693.3|8697.6|8689.6|8703|8695|8697.4|8689.4|0
1740605700000|2025-02-26 21:35:00|8697.8|8689.8|8705.9|8697.9|8706.2|8698.2|8697.4|8689.4|0
1740606000000|2025-02-26 21:40:00|8706|8698|8705.2|8697.2|8706.7|8698.7|8704.5|8696.5|0
1740606300000|2025-02-26 21:45:00|8705.3|8697.3|8706.8|8698.8|8707.1|8699.1|8704.9|8696.9|0
1740606600000|2025-02-26 21:50:00|8706.9|8698.9|8711.8|8703.8|8712.1|8704.1|8706.8|8698.8|0
1740606900000|2025-02-26 21:55:00|8712.1|8704.1|8712.4|8704.4|8713.6|8705.6|8711.4|8703.4|0
1740607200000|2025-02-26 22:00:00|8712.5|8704.5|8712.8|8704.8|8713.1|8705.1|8711.7|8703.7|0
1740607500000|2025-02-26 22:05:00|8712.7|8704.7|8712.9|8704.9|8713.4|8705.4|8711.9|8703.9|0
1740607800000|2025-02-26 22:10:00|8713|8705|8711.8|8703.8|8713.5|8705.5|8711.8|8703.8|0
1740608100000|2025-02-26 22:15:00|8711.7|8703.7|8710.6|8702.6|8711.7|8703.7|8710.3|8702.3|0
1740608400000|2025-02-26 22:20:00|8710.7|8702.7|8708.7|8700.7|8711.4|8703.4|8708.4|8700.4|0
1740608700000|2025-02-26 22:25:00|8708.8|8700.8|8709.6|8701.6|8709.7|8701.7|8708.3|8700.3|0
1740609000000|2025-02-26 22:30:00|8709.5|8701.5|8709.7|8701.7|8710|8702|8708.9|8700.9|0
1740609300000|2025-02-26 22:35:00|8709.6|8701.6|8709.4|8701.4|8709.6|8701.6|8709.3|8701.3|0
1740609600000|2025-02-26 22:40:00|8709.5|8701.5|8709.2|8701.2|8709.8|8701.8|8708.9|8700.9|0
1740609900000|2025-02-26 22:45:00|8709.3|8701.3|8708|8700|8709.3|8701.3|8708|8700|0
1740610200000|2025-02-26 22:50:00|8708.1|8700.1|8708.6|8700.6|8708.6|8700.6|8708|8700|0
1740610500000|2025-02-26 22:55:00|8708.5|8700.5|8706.4|8698.4|8708.5|8700.5|8706.4|8698.4|0
1740610800000|2025-02-26 23:00:00|8704.5|8696.5|8707.6|8699.6|8708.6|8700.6|8704.5|8696.5|0
1740611100000|2025-02-26 23:05:00|8707.7|8699.7|8708.2|8700.2|8709.4|8701.4|8707.1|8699.1|0
1740611400000|2025-02-26 23:10:00|8708.3|8700.3|8705.8|8697.8|8708.6|8700.6|8705.6|8697.6|0
1740611700000|2025-02-26 23:15:00|8705.9|8697.9|8707.8|8699.8|8708.1|8700.1|8705.5|8697.5|0
1740612000000|2025-02-26 23:20:00|8707.6|8699.6|8702.3|8694.3|8707.6|8699.6|8700.4|8692.4|0
1740612300000|2025-02-26 23:25:00|8702.4|8694.4|8703.7|8695.7|8704.3|8696.3|8702.1|8694.1|0
1740612600000|2025-02-26 23:30:00|8703.8|8695.8|8705.7|8697.7|8706.1|8698.1|8703.7|8695.7|0
1740612900000|2025-02-26 23:35:00|8705.8|8697.8|8705.4|8697.4|8705.8|8697.8|8704|8696|0
1740613200000|2025-02-26 23:40:00|8705.5|8697.5|8703.7|8695.7|8705.9|8697.9|8703.6|8695.6|0
1740613500000|2025-02-26 23:45:00|8703.8|8695.8|8706.5|8698.5|8706.6|8698.6|8703.7|8695.7|0
1740613800000|2025-02-26 23:50:00|8706.6|8698.6|8708.2|8700.2|8708.4|8700.4|8705.9|8697.9|0
1740614100000|2025-02-26 23:55:00|8708.3|8700.3|8708|8700|8708.4|8700.4|8707.1|8699.1|0
1740614400000|2025-02-27 00:00:00|8708.1|8700.1|8708.7|8700.7|8709.7|8701.7|8707.3|8699.3|0
1740614700000|2025-02-27 00:05:00|8708.8|8700.8|8707.9|8699.9|8711.4|8703.4|8707.3|8699.3|0
1740615000000|2025-02-27 00:10:00|8708|8700|8707|8699|8708.6|8700.6|8706.6|8698.6|0
1740615300000|2025-02-27 00:15:00|8706.9|8698.9|8710.5|8702.5|8715.6|8707.6|8706.9|8698.9|0
1740615600000|2025-02-27 00:20:00|8710.4|8702.4|8707|8699|8710.7|8702.7|8706.9|8698.9|0
1740615900000|2025-02-27 00:25:00|8706.9|8698.9|8708.8|8700.8|8708.8|8700.8|8705.7|8697.7|0
1740616200000|2025-02-27 00:30:00|8708.1|8700.1|8706.6|8698.6|8708.6|8700.6|8705.8|8697.8|0
1740616500000|2025-02-27 00:35:00|8706.5|8698.5|8708.6|8700.6|8709|8701|8706.3|8698.3|0
1740616800000|2025-02-27 00:40:00|8709|8701|8709.9|8701.9|8709.9|8701.9|8707.6|8699.6|0
1740617100000|2025-02-27 00:45:00|8710|8702|8709.1|8701.1|8710.1|8702.1|8707.7|8699.7|0
1740617400000|2025-02-27 00:50:00|8709.2|8701.2|8707.5|8699.5|8710.1|8702.1|8707|8699|0
1740617700000|2025-02-27 00:55:00|8707.6|8699.6|8704.8|8696.8|8707.6|8699.6|8704.7|8696.7|0
1740618000000|2025-02-27 01:00:00|8704.9|8696.9|8705.6|8697.6|8709.1|8701.1|8703.9|8695.9|0
1740618300000|2025-02-27 01:05:00|8705.3|8697.3|8704.8|8696.8|8706.6|8698.6|8703.8|8695.8|0
1740618600000|2025-02-27 01:10:00|8703.6|8695.6|8708.3|8700.3|8709.3|8701.3|8703.6|8695.6|0
1740618900000|2025-02-27 01:15:00|8708.8|8700.8|8716.3|8708.3|8716.3|8708.3|8708.8|8700.8|0
1740619200000|2025-02-27 01:20:00|8716.1|8708.1|8716.6|8708.6|8717.1|8709.1|8714.6|8706.6|0
1740619500000|2025-02-27 01:25:00|8716.3|8708.3|8714.1|8706.1|8720.1|8712.1|8713.6|8705.6|0
1740619800000|2025-02-27 01:30:00|8713.8|8705.8|8717.1|8709.1|8718.3|8710.3|8713.6|8705.6|0
1740620100000|2025-02-27 01:35:00|8717.3|8709.3|8717.8|8709.8|8717.8|8709.8|8713.3|8705.3|0
1740620400000|2025-02-27 01:40:00|8717.6|8709.6|8716.1|8708.1|8718.3|8710.3|8715.8|8707.8|0
1740620700000|2025-02-27 01:45:00|8716.3|8708.3|8719.1|8711.1|8719.6|8711.6|8716.1|8708.1|0
1740621000000|2025-02-27 01:50:00|8719.3|8711.3|8717.1|8709.1|8719.8|8711.8|8716.6|8708.6|0
1740621300000|2025-02-27 01:55:00|8716.8|8708.8|8714.6|8706.6|8717.1|8709.1|8714.6|8706.6|0
1740621600000|2025-02-27 02:00:00|8714.1|8706.1|8712.8|8704.8|8715.8|8707.8|8712.6|8704.6|0
1740621900000|2025-02-27 02:05:00|8713.1|8705.1|8712.6|8704.6|8714.1|8706.1|8711.3|8703.3|0
1740622200000|2025-02-27 02:10:00|8712.8|8704.8|8715.3|8707.3|8715.8|8707.8|8712.8|8704.8|0
1740622500000|2025-02-27 02:15:00|8715.6|8707.6|8715.6|8707.6|8716.8|8708.8|8714.3|8706.3|0
1740622800000|2025-02-27 02:20:00|8715.8|8707.8|8720.1|8712.1|8720.3|8712.3|8715.6|8707.6|0
1740623100000|2025-02-27 02:25:00|8720.3|8712.3|8720.3|8712.3|8722.3|8714.3|8720.1|8712.1|0
1740623400000|2025-02-27 02:30:00|8721.6|8713.6|8720.8|8712.8|8722.1|8714.1|8720.8|8712.8|0
1740623700000|2025-02-27 02:35:00|8720.6|8712.6|8721.6|8713.6|8722.8|8714.8|8720.6|8712.6|0
1740624000000|2025-02-27 02:40:00|8721.8|8713.8|8723.3|8715.3|8725.3|8717.3|8721.8|8713.8|0
1740624300000|2025-02-27 02:45:00|8723.1|8715.1|8721.8|8713.8|8723.3|8715.3|8721.3|8713.3|0
1740624600000|2025-02-27 02:50:00|8721.6|8713.6|8719.1|8711.1|8721.8|8713.8|8719.1|8711.1|0
1740624900000|2025-02-27 02:55:00|8718.8|8710.8|8722.1|8714.1|8722.3|8714.3|8718.8|8710.8|0
1740625200000|2025-02-27 03:00:00|8722.3|8714.3|8722.6|8714.6|8724.6|8716.6|8722.3|8714.3|0
1740625500000|2025-02-27 03:05:00|8722.8|8714.8|8721.8|8713.8|8723.6|8715.6|8721.6|8713.6|0
1740625800000|2025-02-27 03:10:00|8722.6|8714.6|8722.3|8714.3|8723.1|8715.1|8722.1|8714.1|0
1740626100000|2025-02-27 03:15:00|8722.1|8714.1|8720.3|8712.3|8722.8|8714.8|8719.6|8711.6|0
1740626400000|2025-02-27 03:20:00|8720.1|8712.1|8721.1|8713.1|8721.6|8713.6|8719.8|8711.8|0
1740626700000|2025-02-27 03:25:00|8720.8|8712.8|8721.1|8713.1|8722.1|8714.1|8720.6|8712.6|0
1740627000000|2025-02-27 03:30:00|8720.8|8712.8|8721.3|8713.3|8721.3|8713.3|8720.3|8712.3|0
1740627300000|2025-02-27 03:35:00|8721.8|8713.8|8721.6|8713.6|8722.6|8714.6|8721.1|8713.1|0
1740627600000|2025-02-27 03:40:00|8721.3|8713.3|8720.6|8712.6|8721.3|8713.3|8719.8|8711.8|0
1740627900000|2025-02-27 03:45:00|8719.8|8711.8|8718.3|8710.3|8720.3|8712.3|8718.3|8710.3|0
1740628200000|2025-02-27 03:50:00|8718.6|8710.6|8719.8|8711.8|8720.3|8712.3|8718.3|8710.3|0
1740628500000|2025-02-27 03:55:00|8720.1|8712.1|8715.8|8707.8|8720.1|8712.1|8715.8|8707.8|0
1740628800000|2025-02-27 04:00:00|8715.6|8707.6|8715.6|8707.6|8716.6|8708.6|8714.1|8706.1|0
1740629100000|2025-02-27 04:05:00|8715.8|8707.8|8716.1|8708.1|8717.8|8709.8|8715.6|8707.6|0
1740629400000|2025-02-27 04:10:00|8715.8|8707.8|8716.3|8708.3|8716.3|8708.3|8715.6|8707.6|0
1740629700000|2025-02-27 04:15:00|8716.6|8708.6|8716.1|8708.1|8717.3|8709.3|8715.3|8707.3|0
1740630000000|2025-02-27 04:20:00|8716.6|8708.6|8710.8|8702.8|8716.6|8708.6|8709.6|8701.6|0
1740630300000|2025-02-27 04:25:00|8711.1|8703.1|8711.1|8703.1|8712.1|8704.1|8709.1|8701.1|0
1740630600000|2025-02-27 04:30:00|8711.3|8703.3|8710.1|8702.1|8712.1|8704.1|8709.1|8701.1|0
1740630900000|2025-02-27 04:35:00|8709.8|8701.8|8712.1|8704.1|8712.3|8704.3|8709.8|8701.8|0
1740631200000|2025-02-27 04:40:00|8712.6|8704.6|8709.8|8701.8|8713.1|8705.1|8709.6|8701.6|0
1740631500000|2025-02-27 04:45:00|8710.1|8702.1|8711.8|8703.8|8711.8|8703.8|8709.8|8701.8|0
1740631800000|2025-02-27 04:50:00|8712.3|8704.3|8712.1|8704.1|8712.6|8704.6|8711.3|8703.3|0
1740632100000|2025-02-27 04:55:00|8711.8|8703.8|8713.8|8705.8|8713.8|8705.8|8711.8|8703.8|0
1740632400000|2025-02-27 05:00:00|8714.6|8706.6|8714.8|8706.8|8715.1|8707.1|8713.1|8705.1|0
1740632700000|2025-02-27 05:05:00|8715.1|8707.1|8714.8|8706.8|8715.3|8707.3|8714.1|8706.1|0
1740633000000|2025-02-27 05:10:00|8714.6|8706.6|8715.6|8707.6|8715.8|8707.8|8714.6|8706.6|0
1740633300000|2025-02-27 05:15:00|8715.8|8707.8|8717.6|8709.6|8717.8|8709.8|8715.6|8707.6|0
1740633600000|2025-02-27 05:20:00|8717.3|8709.3|8720.1|8712.1|8721.3|8713.3|8716.8|8708.8|0
1740633900000|2025-02-27 05:25:00|8720.3|8712.3|8719.6|8711.6|8723.3|8715.3|8718.8|8710.8|0
1740634200000|2025-02-27 05:30:00|8719.3|8711.3|8718.8|8710.8|8719.6|8711.6|8716.8|8708.8|0
1740634500000|2025-02-27 05:35:00|8718.6|8710.6|8718.3|8710.3|8719.3|8711.3|8718.3|8710.3|0
1740634800000|2025-02-27 05:40:00|8719.3|8711.3|8721.6|8713.6|8722.1|8714.1|8719.1|8711.1|0
1740635100000|2025-02-27 05:45:00|8721.8|8713.8|8721.6|8713.6|8722.6|8714.6|8721.1|8713.1|0
1740635400000|2025-02-27 05:50:00|8722.1|8714.1|8723.1|8715.1|8724.1|8716.1|8722.1|8714.1|0
1740635700000|2025-02-27 05:55:00|8722.8|8714.8|8722.6|8714.6|8723.8|8715.8|8722.3|8714.3|0
1740636000000|2025-02-27 06:00:00|8722.8|8714.8|8723.6|8715.6|8723.8|8715.8|8721.1|8713.1|0
1740636300000|2025-02-27 06:05:00|8723.8|8715.8|8724.1|8716.1|8725.1|8717.1|8723.8|8715.8|0
1740636600000|2025-02-27 06:10:00|8723.8|8715.8|8725.3|8717.3|8725.3|8717.3|8722.8|8714.8|0
1740636900000|2025-02-27 06:15:00|8725.1|8717.1|8723.6|8715.6|8728.1|8720.1|8723.6|8715.6|0
1740637200000|2025-02-27 06:20:00|8724.6|8716.6|8726.3|8718.3|8726.8|8718.8|8723.6|8715.6|0
1740637500000|2025-02-27 06:25:00|8726.6|8718.6|8726.3|8718.3|8727.1|8719.1|8725.8|8717.8|0
1740637800000|2025-02-27 06:30:00|8726.1|8718.1|8723.8|8715.8|8727.1|8719.1|8723.8|8715.8|0
1740638100000|2025-02-27 06:35:00|8724.1|8716.1|8722.8|8714.8|8724.1|8716.1|8721.8|8713.8|0
1740638400000|2025-02-27 06:40:00|8723.1|8715.1|8723.8|8715.8|8723.8|8715.8|8722.8|8714.8|0
1740638700000|2025-02-27 06:45:00|8723.6|8715.6|8725.6|8717.6|8725.6|8717.6|8723.1|8715.1|0
1740639000000|2025-02-27 06:50:00|8725.3|8717.3|8720.1|8712.1|8725.3|8717.3|8719.8|8711.8|0
1740639300000|2025-02-27 06:55:00|8719.8|8711.8|8721.3|8713.3|8722.1|8714.1|8719.6|8711.6|0
1740639600000|2025-02-27 07:00:00|8721.6|8713.6|8720.3|8712.3|8723.3|8715.3|8719.3|8711.3|0
1740639900000|2025-02-27 07:05:00|8719.8|8711.8|8717.6|8709.6|8720.3|8712.3|8716.6|8708.6|0
1740640200000|2025-02-27 07:10:00|8717.8|8709.8|8714.3|8706.3|8717.8|8709.8|8710.8|8702.8|0
1740640500000|2025-02-27 07:15:00|8713.8|8705.8|8714.8|8706.8|8717.8|8709.8|8713.8|8705.8|0
1740640800000|2025-02-27 07:20:00|8715.1|8707.1|8716.3|8708.3|8716.3|8708.3|8712.6|8704.6|0
1740641100000|2025-02-27 07:25:00|8717.3|8709.3|8714.1|8706.1|8718.1|8710.1|8714.1|8706.1|0
1740641400000|2025-02-27 07:30:00|8714.6|8706.6|8711.3|8703.3|8716.3|8708.3|8710.8|8702.8|0
1740641700000|2025-02-27 07:35:00|8711.8|8703.8|8712.8|8704.8|8713.8|8705.8|8710.3|8702.3|0
1740642000000|2025-02-27 07:40:00|8711.8|8703.8|8710.1|8702.1|8713.6|8705.6|8709.1|8701.1|0
1740642300000|2025-02-27 07:45:00|8710.8|8702.8|8708.6|8700.6|8713.3|8705.3|8708.3|8700.3|0
1740642600000|2025-02-27 07:50:00|8709.1|8701.1|8710.1|8702.1|8710.3|8702.3|8706.8|8698.8|0
1740642900000|2025-02-27 07:55:00|8709.8|8701.8|8707.8|8699.8|8711.1|8703.1|8704.8|8696.8|0
1740643200000|2025-02-27 08:00:00|8708.6|8700.6|8716.6|8708.6|8719.8|8711.8|8707.8|8699.8|0
1740643500000|2025-02-27 08:05:00|8716.8|8708.8|8719.6|8711.6|8720.3|8712.3|8713.6|8705.6|0
1740643800000|2025-02-27 08:10:00|8717.6|8709.6|8708.6|8700.6|8717.6|8709.6|8705.8|8697.8|0
1740644100000|2025-02-27 08:15:00|8708.1|8700.1|8707.3|8699.3|8713.6|8705.6|8707.1|8699.1|0
1740644400000|2025-02-27 08:20:00|8707.1|8699.1|8715.3|8707.3|8718.8|8710.8|8707.1|8699.1|0
1740644700000|2025-02-27 08:25:00|8715.6|8707.6|8716.1|8708.1|8717.1|8709.1|8709.6|8701.6|0
1740645000000|2025-02-27 08:30:00|8715.8|8707.8|8723.8|8715.8|8726.3|8718.3|8715.8|8707.8|0
1740645300000|2025-02-27 08:35:00|8723.3|8715.3|8721.8|8713.8|8730.6|8722.6|8721.6|8713.6|0
1740645600000|2025-02-27 08:40:00|8723.1|8715.1|8723.1|8715.1|8724.3|8716.3|8721.1|8713.1|0
1740645900000|2025-02-27 08:45:00|8723.3|8715.3|8713.3|8705.3|8723.8|8715.8|8712.3|8704.3|0
1740646200000|2025-02-27 08:50:00|8713.1|8705.1|8705.3|8697.3|8714.8|8706.8|8704.3|8696.3|0
1740646500000|2025-02-27 08:55:00|8705.1|8697.1|8709.1|8701.1|8709.6|8701.6|8704.6|8696.6|0
1740646800000|2025-02-27 09:00:00|8709.3|8701.3|8716.3|8708.3|8716.8|8708.8|8707.8|8699.8|0
1740647100000|2025-02-27 09:05:00|8716.6|8708.6|8717.3|8709.3|8721.6|8713.6|8716.3|8708.3|0
1740647400000|2025-02-27 09:10:00|8717.6|8709.6|8716.6|8708.6|8719.6|8711.6|8716.1|8708.1|0
1740647700000|2025-02-27 09:15:00|8716.8|8708.8|8719.6|8711.6|8720.3|8712.3|8711.8|8703.8|0
1740648000000|2025-02-27 09:20:00|8719.3|8711.3|8731.6|8723.6|8731.6|8723.6|8719.3|8711.3|0
1740648300000|2025-02-27 09:25:00|8732.3|8724.3|8743.1|8735.1|8743.6|8735.6|8732.1|8724.1|0
1740648600000|2025-02-27 09:30:00|8742.8|8734.8|8747.1|8739.1|8749.3|8741.3|8742.1|8734.1|0
1740648900000|2025-02-27 09:35:00|8746.6|8738.6|8744.8|8736.8|8752.1|8744.1|8744.1|8736.1|0
1740649200000|2025-02-27 09:40:00|8744.3|8736.3|8750.3|8742.3|8751.6|8743.6|8744.3|8736.3|0
1740649500000|2025-02-27 09:45:00|8750.1|8742.1|8753.6|8745.6|8754.6|8746.6|8748.1|8740.1|0
1740649800000|2025-02-27 09:50:00|8753.1|8745.1|8756.6|8748.6|8757.8|8749.8|8752.1|8744.1|0
1740650100000|2025-02-27 09:55:00|8755.6|8747.6|8757.6|8749.6|8759.6|8751.6|8754.8|8746.8|0
1740650400000|2025-02-27 10:00:00|8757.1|8749.1|8754.3|8746.3|8759.6|8751.6|8752.3|8744.3|0
1740650700000|2025-02-27 10:05:00|8753.8|8745.8|8758.1|8750.1|8758.6|8750.6|8751.8|8743.8|0
1740651000000|2025-02-27 10:10:00|8757.6|8749.6|8758.3|8750.3|8760.8|8752.8|8756.6|8748.6|0
1740651300000|2025-02-27 10:15:00|8758.1|8750.1|8763.1|8755.1|8763.6|8755.6|8756.8|8748.8|0
1740651600000|2025-02-27 10:20:00|8762.8|8754.8|8763.1|8755.1|8764.1|8756.1|8760.3|8752.3|0
1740651900000|2025-02-27 10:25:00|8763.6|8755.6|8759.1|8751.1|8764.1|8756.1|8757.3|8749.3|0
1740652200000|2025-02-27 10:30:00|8759.3|8751.3|8754.1|8746.1|8759.8|8751.8|8752.1|8744.1|0
1740652500000|2025-02-27 10:35:00|8754.6|8746.6|8755.3|8747.3|8757.3|8749.3|8754.1|8746.1|0
1740652800000|2025-02-27 10:40:00|8755.8|8747.8|8750.8|8742.8|8756.6|8748.6|8750.6|8742.6|0
1740653100000|2025-02-27 10:45:00|8750.6|8742.6|8745.6|8737.6|8751.1|8743.1|8745.6|8737.6|0
1740653400000|2025-02-27 10:50:00|8745.3|8737.3|8750.6|8742.6|8750.8|8742.8|8743.6|8735.6|0
1740653700000|2025-02-27 10:55:00|8750.8|8742.8|8754.3|8746.3|8754.3|8746.3|8748.6|8740.6|0
1740654000000|2025-02-27 11:00:00|8754.8|8746.8|8757.6|8749.6|8757.8|8749.8|8753.8|8745.8|0
1740654300000|2025-02-27 11:05:00|8758.1|8750.1|8759.6|8751.6|8760.1|8752.1|8757.1|8749.1|0
1740654600000|2025-02-27 11:10:00|8759.8|8751.8|8764.6|8756.6|8765.3|8757.3|8759.6|8751.6|0
1740654900000|2025-02-27 11:15:00|8764.3|8756.3|8770.6|8762.6|8770.8|8762.8|8764.1|8756.1|0
1740655200000|2025-02-27 11:20:00|8770.1|8762.1|8771.6|8763.6|8772.6|8764.6|8769.6|8761.6|0
1740655500000|2025-02-27 11:25:00|8771.3|8763.3|8770.1|8762.1|8774.1|8766.1|8768.1|8760.1|0
1740655800000|2025-02-27 11:30:00|8769.8|8761.8|8767.3|8759.3|8770.8|8762.8|8767.1|8759.1|0
1740656100000|2025-02-27 11:35:00|8767.6|8759.6|8771.8|8763.8|8771.8|8763.8|8767.6|8759.6|0
1740656400000|2025-02-27 11:40:00|8772.3|8764.3|8770.1|8762.1|8774.3|8766.3|8769.3|8761.3|0
1740656700000|2025-02-27 11:45:00|8769.6|8761.6|8767.1|8759.1|8773.8|8765.8|8766.8|8758.8|0
1740657000000|2025-02-27 11:50:00|8766.8|8758.8|8763.3|8755.3|8767.6|8759.6|8762.6|8754.6|0
1740657300000|2025-02-27 11:55:00|8763.1|8755.1|8765.8|8757.8|8766.6|8758.6|8761.6|8753.6|0
1740657600000|2025-02-27 12:00:00|8765.6|8757.6|8770.6|8762.6|8771.1|8763.1|8765.3|8757.3|0
1740657900000|2025-02-27 12:05:00|8771.1|8763.1|8771.6|8763.6|8772.8|8764.8|8770.1|8762.1|0
1740658200000|2025-02-27 12:10:00|8770.8|8762.8|8766.1|8758.1|8771.6|8763.6|8765.1|8757.1|0
1740658500000|2025-02-27 12:15:00|8765.8|8757.8|8769.3|8761.3|8770.8|8762.8|8765.1|8757.1|0
1740658800000|2025-02-27 12:20:00|8769.1|8761.1|8767.1|8759.1|8770.8|8762.8|8765.8|8757.8|0
1740659100000|2025-02-27 12:25:00|8767.6|8759.6|8766.3|8758.3|8768.8|8760.8|8766.1|8758.1|0
1740659400000|2025-02-27 12:30:00|8766.6|8758.6|8763.8|8755.8|8769.1|8761.1|8763.8|8755.8|0
1740659700000|2025-02-27 12:35:00|8763.6|8755.6|8760.8|8752.8|8763.8|8755.8|8757.8|8749.8|0
1740660000000|2025-02-27 12:40:00|8761.1|8753.1|8763.1|8755.1|8764.1|8756.1|8759.6|8751.6|0
1740660300000|2025-02-27 12:45:00|8763.6|8755.6|8764.8|8756.8|8765.3|8757.3|8761.6|8753.6|0
1740660600000|2025-02-27 12:50:00|8764.6|8756.6|8761.1|8753.1|8764.8|8756.8|8759.3|8751.3|0
1740660900000|2025-02-27 12:55:00|8760.8|8752.8|8764.6|8756.6|8765.1|8757.1|8760.8|8752.8|0
1740661200000|2025-02-27 13:00:00|8764.3|8756.3|8758.1|8750.1|8764.6|8756.6|8758.1|8750.1|0
1740661500000|2025-02-27 13:05:00|8758.3|8750.3|8762.8|8754.8|8764.6|8756.6|8757.6|8749.6|0
1740661800000|2025-02-27 13:10:00|8763.1|8755.1|8763.1|8755.1|8767.1|8759.1|8762.6|8754.6|0
1740662100000|2025-02-27 13:15:00|8763.3|8755.3|8762.1|8754.1|8765.3|8757.3|8761.3|8753.3|0
1740662400000|2025-02-27 13:20:00|8762.8|8754.8|8758.1|8750.1|8764.6|8756.6|8757.6|8749.6|0
1740662700000|2025-02-27 13:25:00|8757.8|8749.8|8756.8|8748.8|8757.8|8749.8|8755.6|8747.6|0
1740663000000|2025-02-27 13:30:00|8755.1|8747.1|8756.1|8748.1|8760.3|8752.3|8752.3|8744.3|0
1740663300000|2025-02-27 13:35:00|8755.8|8747.8|8754.3|8746.3|8756.8|8748.8|8752.1|8744.1|0
1740663600000|2025-02-27 13:40:00|8754.6|8746.6|8758.1|8750.1|8758.1|8750.1|8753.1|8745.1|0
1740663900000|2025-02-27 13:45:00|8758.3|8750.3|8746.8|8738.8|8761.3|8753.3|8741.3|8733.3|0
1740664200000|2025-02-27 13:50:00|8747.1|8739.1|8736.8|8728.8|8749.8|8741.8|8735.1|8727.1|0
1740664500000|2025-02-27 13:55:00|8735.8|8727.8|8739.1|8731.1|8744.1|8736.1|8735.8|8727.8|0
1740664800000|2025-02-27 14:00:00|8738.8|8730.8|8742.3|8734.3|8745.8|8737.8|8734.6|8726.6|0
1740665100000|2025-02-27 14:05:00|8742.1|8734.1|8740.3|8732.3|8745.6|8737.6|8740.1|8732.1|0
1740665400000|2025-02-27 14:10:00|8740.1|8732.1|8747.8|8739.8|8747.8|8739.8|8738.6|8730.6|0
1740665700000|2025-02-27 14:15:00|8748.1|8740.1|8740.8|8732.8|8748.1|8740.1|8740.8|8732.8|0
1740666000000|2025-02-27 14:20:00|8741.1|8733.1|8740.8|8732.8|8743.8|8735.8|8739.8|8731.8|0
1740666300000|2025-02-27 14:25:00|8740.6|8732.6|8739.1|8731.1|8743.3|8735.3|8738.1|8730.1|0
1740666600000|2025-02-27 14:30:00|8739.3|8731.3|8731.3|8723.3|8741.1|8733.1|8731.1|8723.1|0
1740666900000|2025-02-27 14:35:00|8731.1|8723.1|8733.8|8725.8|8737.1|8729.1|8730.1|8722.1|0
1740667200000|2025-02-27 14:40:00|8733.3|8725.3|8739.6|8731.6|8741.1|8733.1|8729.8|8721.8|0
1740667500000|2025-02-27 14:45:00|8739.8|8731.8|8737.6|8729.6|8742.3|8734.3|8734.6|8726.6|0
1740667800000|2025-02-27 14:50:00|8737.8|8729.8|8735.1|8727.1|8739.8|8731.8|8731.6|8723.6|0
1740668100000|2025-02-27 14:55:00|8735.3|8727.3|8724.6|8716.6|8735.6|8727.6|8722.1|8714.1|0
1740668400000|2025-02-27 15:00:00|8724.3|8716.3|8719.8|8711.8|8724.3|8716.3|8712.8|8704.8|0
1740668700000|2025-02-27 15:05:00|8718.8|8710.8|8724.3|8716.3|8729.6|8721.6|8718.8|8710.8|0
1740669000000|2025-02-27 15:10:00|8722.9|8714.9|8735.9|8727.9|8738.7|8730.7|8722.7|8714.7|0
1740669300000|2025-02-27 15:15:00|8735.4|8727.4|8739.7|8731.7|8741.4|8733.4|8735.2|8727.2|0
1740669600000|2025-02-27 15:20:00|8739.2|8731.2|8746.4|8738.4|8753.7|8745.7|8739.2|8731.2|0
1740669900000|2025-02-27 15:25:00|8745.9|8737.9|8746.9|8738.9|8747.9|8739.9|8743.2|8735.2|0
1740670200000|2025-02-27 15:30:00|8746.2|8738.2|8751.4|8743.4|8752.4|8744.4|8745.9|8737.9|0
1740670500000|2025-02-27 15:35:00|8751.2|8743.2|8758.9|8750.9|8760.7|8752.7|8748.9|8740.9|0
1740670800000|2025-02-27 15:40:00|8758.4|8750.4|8760.2|8752.2|8761.2|8753.2|8756.2|8748.2|0
1740671100000|2025-02-27 15:45:00|8759.9|8751.9|8761.4|8753.4|8762.9|8754.9|8756.2|8748.2|0
1740671400000|2025-02-27 15:50:00|8760.7|8752.7|8759.9|8751.9|8765.4|8757.4|8759.4|8751.4|0
1740671700000|2025-02-27 15:55:00|8759.4|8751.4|8757.9|8749.9|8760.2|8752.2|8755.9|8747.9|0
1740672000000|2025-02-27 16:00:00|8758.4|8750.4|8765.2|8757.2|8766.2|8758.2|8756.7|8748.7|0
1740672300000|2025-02-27 16:05:00|8764.9|8756.9|8766.4|8758.4|8768.7|8760.7|8761.7|8753.7|0
1740672600000|2025-02-27 16:10:00|8766.2|8758.2|8765.9|8757.9|8769.7|8761.7|8762.2|8754.2|0
1740672900000|2025-02-27 16:15:00|8765.7|8757.7|8767.7|8759.7|8769.4|8761.4|8765.2|8757.2|0
1740673200000|2025-02-27 16:20:00|8767.4|8759.4|8766.2|8758.2|8768.4|8760.4|8764.7|8756.7|0
1740673500000|2025-02-27 16:25:00|8765.9|8757.9|8754.4|8746.4|8766.4|8758.4|8752.9|8744.9|0
1740673800000|2025-02-27 16:30:00|8755.2|8747.2|8760.9|8752.9|8761.2|8753.2|8752.2|8744.2|0
1740674100000|2025-02-27 16:35:00|8761.2|8753.2|8762.2|8754.2|8763.9|8755.9|8759.7|8751.7|0
1740674400000|2025-02-27 16:40:00|8761.7|8753.7|8759.2|8751.2|8762.4|8754.4|8757.7|8749.7|0
1740674700000|2025-02-27 16:45:00|8759.4|8751.4|8764.7|8756.7|8765.2|8757.2|8758.2|8750.2|0
1740675000000|2025-02-27 16:50:00|8764.4|8756.4|8758.4|8750.4|8764.7|8756.7|8756.9|8748.9|0
1740675300000|2025-02-27 16:55:00|8758.7|8750.7|8760.4|8752.4|8761.9|8753.9|8757.7|8749.7|0
1740675600000|2025-02-27 17:00:00|8760.2|8752.2|8763.2|8755.2|8763.7|8755.7|8758.7|8750.7|0
1740675900000|2025-02-27 17:05:00|8762.9|8754.9|8761.4|8753.4|8764.7|8756.7|8760.2|8752.2|0
1740676200000|2025-02-27 17:10:00|8761.7|8753.7|8759.9|8751.9|8761.7|8753.7|8759.2|8751.2|0
1740676500000|2025-02-27 17:15:00|8759.7|8751.7|8755.9|8747.9|8760.7|8752.7|8753.9|8745.9|0
1740676800000|2025-02-27 17:20:00|8755.7|8747.7|8761.7|8753.7|8761.9|8753.9|8754.7|8746.7|0
1740677100000|2025-02-27 17:25:00|8761.9|8753.9|8766.9|8758.9|8768.4|8760.4|8761.7|8753.7|0
1740677400000|2025-02-27 17:30:00|8767.4|8759.4|8765.2|8757.2|8768.2|8760.2|8763.9|8755.9|0
1740677700000|2025-02-27 17:35:00|8765.4|8757.4|8765.7|8757.7|8767.4|8759.4|8765.2|8757.2|0
1740678000000|2025-02-27 17:40:00|8765.4|8757.4|8761.7|8753.7|8765.4|8757.4|8760.2|8752.2|0
1740678300000|2025-02-27 17:45:00|8762.4|8754.4|8762.2|8754.2|8764.2|8756.2|8761.2|8753.2|0
1740678600000|2025-02-27 17:50:00|8761.9|8753.9|8765.7|8757.7|8767.4|8759.4|8759.7|8751.7|0
1740678900000|2025-02-27 17:55:00|8765.4|8757.4|8765.9|8757.9|8766.4|8758.4|8764.2|8756.2|0
1740679200000|2025-02-27 18:00:00|8765.7|8757.7|8770.9|8762.9|8772.9|8764.9|8765.7|8757.7|0
1740679500000|2025-02-27 18:05:00|8770.7|8762.7|8770.4|8762.4|8771.4|8763.4|8767.4|8759.4|0
1740679800000|2025-02-27 18:10:00|8770.9|8762.9|8778.4|8770.4|8779.7|8771.7|8770.2|8762.2|0
1740680100000|2025-02-27 18:15:00|8778.2|8770.2|8778.9|8770.9|8780.2|8772.2|8776.7|8768.7|0
1740680400000|2025-02-27 18:20:00|8778.7|8770.7|8783.2|8775.2|8784.2|8776.2|8778.2|8770.2|0
1740680700000|2025-02-27 18:25:00|8783.4|8775.4|8780.9|8772.9|8785.4|8777.4|8779.4|8771.4|0
1740681000000|2025-02-27 18:30:00|8781.2|8773.2|8781.7|8773.7|8782.7|8774.7|8779.4|8771.4|0
1740681300000|2025-02-27 18:35:00|8781.4|8773.4|8782.9|8774.9|8783.2|8775.2|8779.9|8771.9|0
1740681600000|2025-02-27 18:40:00|8783.2|8775.2|8780.7|8772.7|8784.2|8776.2|8779.2|8771.2|0
1740681900000|2025-02-27 18:45:00|8780.4|8772.4|8783.2|8775.2|8784.2|8776.2|8779.7|8771.7|0
1740682200000|2025-02-27 18:50:00|8782.9|8774.9|8786.2|8778.2|8786.2|8778.2|8780.4|8772.4|0
1740682500000|2025-02-27 18:55:00|8786.7|8778.7|8780.4|8772.4|8787.7|8779.7|8780.4|8772.4|0
1740682800000|2025-02-27 19:00:00|8780.7|8772.7|8780.4|8772.4|8781.7|8773.7|8778.7|8770.7|0
1740683100000|2025-02-27 19:05:00|8780.2|8772.2|8779.9|8771.9|8781.4|8773.4|8777.9|8769.9|0
1740683400000|2025-02-27 19:10:00|8779.7|8771.7|8774.9|8766.9|8780.2|8772.2|8774.2|8766.2|0
1740683700000|2025-02-27 19:15:00|8774.7|8766.7|8774.2|8766.2|8775.2|8767.2|8772.7|8764.7|0
1740684000000|2025-02-27 19:20:00|8774.4|8766.4|8767.2|8759.2|8775.2|8767.2|8766.2|8758.2|0
1740684300000|2025-02-27 19:25:00|8767.7|8759.7|8760.9|8752.9|8767.7|8759.7|8760.9|8752.9|0
1740684600000|2025-02-27 19:30:00|8760.7|8752.7|8750.2|8742.2|8761.2|8753.2|8748.2|8740.2|0
1740684900000|2025-02-27 19:35:00|8750.4|8742.4|8745.7|8737.7|8752.9|8744.9|8744.2|8736.2|0
1740685200000|2025-02-27 19:40:00|8745.9|8737.9|8744.9|8736.9|8745.9|8737.9|8735.9|8727.9|0
1740685500000|2025-02-27 19:45:00|8744.4|8736.4|8743.9|8735.9|8748.4|8740.4|8740.2|8732.2|0
1740685800000|2025-02-27 19:50:00|8743.4|8735.4|8746.4|8738.4|8750.7|8742.7|8742.7|8734.7|0
1740686100000|2025-02-27 19:55:00|8746.7|8738.7|8744.9|8736.9|8748.4|8740.4|8744.4|8736.4|0
1740686400000|2025-02-27 20:00:00|8745.4|8737.4|8738.2|8730.2|8745.4|8737.4|8735.4|8727.4|0
1740686700000|2025-02-27 20:05:00|8738.7|8730.7|8737.9|8729.9|8740.4|8732.4|8736.7|8728.7|0
1740687000000|2025-02-27 20:10:00|8737.7|8729.7|8734.7|8726.7|8738.4|8730.4|8730.9|8722.9|0
1740687300000|2025-02-27 20:15:00|8734.4|8726.4|8735.7|8727.7|8736.2|8728.2|8730.4|8722.4|0
1740687600000|2025-02-27 20:20:00|8734.9|8726.9|8733.2|8725.2|8738.9|8730.9|8732.4|8724.4|0
1740687900000|2025-02-27 20:25:00|8733.4|8725.4|8729.9|8721.9|8735.2|8727.2|8729.4|8721.4|0
1740688200000|2025-02-27 20:30:00|8732.2|8724.2|8735.2|8727.2|8736.7|8728.7|8729.4|8721.4|0
1740688500000|2025-02-27 20:35:00|8735.9|8727.9|8733.9|8725.9|8737.4|8729.4|8733.2|8725.2|0
1740688800000|2025-02-27 20:40:00|8733.7|8725.7|8734.7|8726.7|8735.7|8727.7|8732.7|8724.7|0
1740689100000|2025-02-27 20:45:00|8734.4|8726.4|8736.4|8728.4|8737.2|8729.2|8732.2|8724.2|0
1740689400000|2025-02-27 20:50:00|8735.2|8727.2|8734.4|8726.4|8738.4|8730.4|8734.2|8726.2|0
1740689700000|2025-02-27 20:55:00|8734.2|8726.2|8735.3|8727.3|8740.2|8732.2|8732.4|8724.4|0
1740690000000|2025-02-27 21:00:00|8737|8729|8737|8729|8738.7|8730.7|8733.3|8725.3|0
1740690300000|2025-02-27 21:05:00|8736.9|8728.9|8735.6|8727.6|8737|8729|8733.8|8725.8|0
1740690600000|2025-02-27 21:10:00|8735.7|8727.7|8737.1|8729.1|8737.1|8729.1|8733.7|8725.7|0
1740690900000|2025-02-27 21:15:00|8737|8729|8741.4|8733.4|8741.8|8733.8|8735.3|8727.3|0
1740691200000|2025-02-27 21:20:00|8741.5|8733.5|8742|8734|8742.3|8734.3|8739.3|8731.3|0
1740691500000|2025-02-27 21:25:00|8741.8|8733.8|8741.1|8733.1|8742.4|8734.4|8741.1|8733.1|0
1740691800000|2025-02-27 21:30:00|8741.2|8733.2|8744|8736|8744.4|8736.4|8741.1|8733.1|0
1740692100000|2025-02-27 21:35:00|8743.9|8735.9|8741.4|8733.4|8744.8|8736.8|8741.4|8733.4|0
1740692400000|2025-02-27 21:40:00|8741.5|8733.5|8742.3|8734.3|8743.4|8735.4|8741.3|8733.3|0
1740692700000|2025-02-27 21:45:00|8742.5|8734.5|8741.7|8733.7|8744.1|8736.1|8741.7|8733.7|0
1740693000000|2025-02-27 21:50:00|8741.5|8733.5|8738|8730|8742.4|8734.4|8738|8730|0
1740693300000|2025-02-27 21:55:00|8738.1|8730.1|8738.7|8730.7|8739.8|8731.8|8737.4|8729.4|0
1740693600000|2025-02-27 22:00:00|8738.6|8730.6|8739.1|8731.1|8739.2|8731.2|8738.1|8730.1|0
1740693900000|2025-02-27 22:05:00|8738.9|8730.9|8738.2|8730.2|8738.9|8730.9|8737.7|8729.7|0
1740694200000|2025-02-27 22:10:00|8738.1|8730.1|8738.6|8730.6|8738.6|8730.6|8738|8730|0
1740694500000|2025-02-27 22:15:00|8738.5|8730.5|8738.7|8730.7|8738.8|8730.8|8738.4|8730.4|0
1740694800000|2025-02-27 22:20:00|8738.8|8730.8|8738.7|8730.7|8738.8|8730.8|8738.7|8730.7|0
1740695100000|2025-02-27 22:25:00|8738.8|8730.8|8739.1|8731.1|8739.2|8731.2|8738.5|8730.5|0
1740695400000|2025-02-27 22:30:00|8738.9|8730.9|8738.5|8730.5|8738.9|8730.9|8738.4|8730.4|0
1740695700000|2025-02-27 22:35:00|8738.4|8730.4|8738.6|8730.6|8738.7|8730.7|8738.1|8730.1|0
1740696000000|2025-02-27 22:40:00|8738.8|8730.8|8739.3|8731.3|8739.7|8731.7|8738.8|8730.8|0
1740696300000|2025-02-27 22:45:00|8739.4|8731.4|8740.3|8732.3|8740.8|8732.8|8739.4|8731.4|0
1740696600000|2025-02-27 22:50:00|8740.5|8732.5|8740|8732|8740.5|8732.5|8739.8|8731.8|0
1740696900000|2025-02-27 22:55:00|8739.9|8731.9|8740|8732|8740.2|8732.2|8739.8|8731.8|0
1740697200000|2025-02-27 23:00:00|8741.3|8733.3|8745.9|8737.9|8747.6|8739.6|8741.3|8733.3|0
1740697500000|2025-02-27 23:05:00|8745.8|8737.8|8745.8|8737.8|8746.4|8738.4|8744.8|8736.8|0
1740697800000|2025-02-27 23:10:00|8745.7|8737.7|8742.6|8734.6|8746.7|8738.7|8742.2|8734.2|0
1740698100000|2025-02-27 23:15:00|8742.4|8734.4|8744.4|8736.4|8744.9|8736.9|8741.5|8733.5|0
1740698400000|2025-02-27 23:20:00|8744.3|8736.3|8743.5|8735.5|8745.1|8737.1|8743.3|8735.3|0
1740698700000|2025-02-27 23:25:00|8743.6|8735.6|8743.8|8735.8|8744.4|8736.4|8742.1|8734.1|0
1740699000000|2025-02-27 23:30:00|8743.9|8735.9|8743.6|8735.6|8746.5|8738.5|8743.2|8735.2|0
1740699300000|2025-02-27 23:35:00|8743.5|8735.5|8746.7|8738.7|8746.9|8738.9|8743.5|8735.5|0
1740699600000|2025-02-27 23:40:00|8746.8|8738.8|8743.3|8735.3|8747.3|8739.3|8743.3|8735.3|0
1740699900000|2025-02-27 23:45:00|8743.1|8735.1|8743.9|8735.9|8745.2|8737.2|8741.7|8733.7|0
1740700200000|2025-02-27 23:50:00|8744.1|8736.1|8744.5|8736.5|8745|8737|8743.6|8735.6|0
1740700500000|2025-02-27 23:55:00|8744.6|8736.6|8745.9|8737.9|8746.1|8738.1|8744.5|8736.5|0
1740700800000|2025-02-28 00:00:00|8745.7|8737.7|8745.7|8737.7|8747.7|8739.7|8745.4|8737.4|0
1740701100000|2025-02-28 00:05:00|8745.8|8737.8|8750.7|8742.7|8755.3|8747.3|8745.7|8737.7|0
1740701400000|2025-02-28 00:10:00|8749.7|8741.7|8748|8740|8750.5|8742.5|8748|8740|0
1740701700000|2025-02-28 00:15:00|8747.9|8739.9|8740.6|8732.6|8748|8740|8740.6|8732.6|0
1740702000000|2025-02-28 00:20:00|8740.7|8732.7|8737.6|8729.6|8741.9|8733.9|8737.6|8729.6|0
1740702300000|2025-02-28 00:25:00|8737.2|8729.2|8735.3|8727.3|8737.6|8729.6|8734.9|8726.9|0
1740702600000|2025-02-28 00:30:00|8735.4|8727.4|8734.6|8726.6|8736.4|8728.4|8733.9|8725.9|0
1740702900000|2025-02-28 00:35:00|8734.7|8726.7|8737.6|8729.6|8738.1|8730.1|8734.2|8726.2|0
1740703200000|2025-02-28 00:40:00|8737.5|8729.5|8733.4|8725.4|8737.6|8729.6|8732.5|8724.5|0
1740703500000|2025-02-28 00:45:00|8733.3|8725.3|8732.9|8724.9|8733.6|8725.6|8732|8724|0
1740703800000|2025-02-28 00:50:00|8732.8|8724.8|8728.7|8720.7|8732.9|8724.9|8726.4|8718.4|0
1740704100000|2025-02-28 00:55:00|8728.1|8720.1|8727.3|8719.3|8730.5|8722.5|8727.1|8719.1|0
1740704400000|2025-02-28 01:00:00|8727.8|8719.8|8732.5|8724.5|8733|8725|8718|8710|0
1740704700000|2025-02-28 01:05:00|8732.8|8724.8|8733.3|8725.3|8734.5|8726.5|8729.5|8721.5|0
1740705000000|2025-02-28 01:10:00|8733.8|8725.8|8733.3|8725.3|8735.3|8727.3|8729.3|8721.3|0
1740705300000|2025-02-28 01:15:00|8733|8725|8735|8727|8736.5|8728.5|8732.3|8724.3|0
1740705600000|2025-02-28 01:20:00|8734.8|8726.8|8735.8|8727.8|8737|8729|8734.8|8726.8|0
1740705900000|2025-02-28 01:25:00|8735.3|8727.3|8733|8725|8735.5|8727.5|8733|8725|0
1740706200000|2025-02-28 01:30:00|8732.5|8724.5|8724.8|8716.8|8732.5|8724.5|8720|8712|0
1740706500000|2025-02-28 01:35:00|8725|8717|8731.5|8723.5|8731.5|8723.5|8724.3|8716.3|0
1740706800000|2025-02-28 01:40:00|8731.3|8723.3|8733|8725|8734.3|8726.3|8729|8721|0
1740707100000|2025-02-28 01:45:00|8732.3|8724.3|8729.8|8721.8|8733|8725|8728.8|8720.8|0
1740707400000|2025-02-28 01:50:00|8729.5|8721.5|8729|8721|8731.8|8723.8|8725.5|8717.5|0
1740707700000|2025-02-28 01:55:00|8728.3|8720.3|8726.3|8718.3|8730.8|8722.8|8726.3|8718.3|0
1740708000000|2025-02-28 02:00:00|8725.8|8717.8|8728.3|8720.3|8729.3|8721.3|8724|8716|0
1740708300000|2025-02-28 02:05:00|8728|8720|8729|8721|8731.3|8723.3|8728|8720|0
1740708600000|2025-02-28 02:10:00|8728.8|8720.8|8728.8|8720.8|8729.5|8721.5|8726.5|8718.5|0
1740708900000|2025-02-28 02:15:00|8728.5|8720.5|8727.5|8719.5|8728.5|8720.5|8725.8|8717.8|0
1740709200000|2025-02-28 02:20:00|8727.3|8719.3|8728.3|8720.3|8730.8|8722.8|8725|8717|0
1740709500000|2025-02-28 02:25:00|8727.8|8719.8|8732|8724|8732|8724|8727.3|8719.3|0
1740709800000|2025-02-28 02:30:00|8732.3|8724.3|8728.5|8720.5|8732.5|8724.5|8727.5|8719.5|0
1740710100000|2025-02-28 02:35:00|8729.3|8721.3|8722.8|8714.8|8732.8|8724.8|8722.3|8714.3|0
1740710400000|2025-02-28 02:40:00|8722.5|8714.5|8720|8712|8723.3|8715.3|8719.5|8711.5|0
1740710700000|2025-02-28 02:45:00|8719.5|8711.5|8721.3|8713.3|8723.3|8715.3|8719.5|8711.5|0
1740711000000|2025-02-28 02:50:00|8721.5|8713.5|8719|8711|8721.5|8713.5|8718.5|8710.5|0
1740711300000|2025-02-28 02:55:00|8718.5|8710.5|8718|8710|8720|8712|8717.8|8709.8|0
1740711600000|2025-02-28 03:00:00|8718.3|8710.3|8714.3|8706.3|8718.5|8710.5|8713.5|8705.5|0
1740711900000|2025-02-28 03:05:00|8714|8706|8712.5|8704.5|8716.3|8708.3|8712.5|8704.5|0
1740712200000|2025-02-28 03:10:00|8712.3|8704.3|8712.3|8704.3|8713.5|8705.5|8711.8|8703.8|0
1740712500000|2025-02-28 03:15:00|8712.5|8704.5|8712|8704|8712.5|8704.5|8711.5|8703.5|0
1740712800000|2025-02-28 03:20:00|8711.8|8703.8|8710.8|8702.8|8712.5|8704.5|8710.5|8702.5|0
1740713100000|2025-02-28 03:25:00|8711|8703|8711.5|8703.5|8715.3|8707.3|8711|8703|0
1740713400000|2025-02-28 03:30:00|8712|8704|8708.3|8700.3|8712|8704|8707.8|8699.8|0
1740713700000|2025-02-28 03:35:00|8708.5|8700.5|8704.8|8696.8|8708.8|8700.8|8703.3|8695.3|0
1740714000000|2025-02-28 03:40:00|8705|8697|8702.8|8694.8|8705|8697|8701.3|8693.3|0
1740714300000|2025-02-28 03:45:00|8702.5|8694.5|8700|8692|8704.5|8696.5|8700|8692|0
1740714600000|2025-02-28 03:50:00|8700.5|8692.5|8703.5|8695.5|8705.3|8697.3|8700|8692|0
1740714900000|2025-02-28 03:55:00|8702.8|8694.8|8702.3|8694.3|8703|8695|8700.3|8692.3|0
1740715200000|2025-02-28 04:00:00|8702.5|8694.5|8700|8692|8703.5|8695.5|8699.5|8691.5|0
1740715500000|2025-02-28 04:05:00|8699.8|8691.8|8700.5|8692.5|8704.8|8696.8|8699.3|8691.3|0
1740715800000|2025-02-28 04:10:00|8701|8693|8699.5|8691.5|8702.3|8694.3|8699.5|8691.5|0
1740716100000|2025-02-28 04:15:00|8699.8|8691.8|8700.5|8692.5|8702.5|8694.5|8699.3|8691.3|0
1740716400000|2025-02-28 04:20:00|8700.8|8692.8|8705.3|8697.3|8705.3|8697.3|8700.3|8692.3|0
1740716700000|2025-02-28 04:25:00|8705|8697|8703.5|8695.5|8705.3|8697.3|8702.5|8694.5|0
1740717000000|2025-02-28 04:30:00|8703.8|8695.8|8704.8|8696.8|8707|8699|8703.8|8695.8|0
1740717300000|2025-02-28 04:35:00|8704.5|8696.5|8702.3|8694.3|8705|8697|8702.3|8694.3|0
1740717600000|2025-02-28 04:40:00|8702.5|8694.5|8705|8697|8705.8|8697.8|8702|8694|0
1740717900000|2025-02-28 04:45:00|8705.3|8697.3|8703.8|8695.8|8707|8699|8703.5|8695.5|0
1740718200000|2025-02-28 04:50:00|8704|8696|8704.3|8696.3|8706.5|8698.5|8702.8|8694.8|0
1740718500000|2025-02-28 04:55:00|8704.5|8696.5|8702|8694|8704.5|8696.5|8701.5|8693.5|0
1740718800000|2025-02-28 05:00:00|8701.5|8693.5|8703.5|8695.5|8703.8|8695.8|8701.3|8693.3|0
1740719100000|2025-02-28 05:05:00|8703|8695|8706.8|8698.8|8707.5|8699.5|8702.3|8694.3|0
1740719400000|2025-02-28 05:10:00|8706|8698|8706.3|8698.3|8707|8699|8704.8|8696.8|0
1740719700000|2025-02-28 05:15:00|8706.5|8698.5|8705.8|8697.8|8706.5|8698.5|8704.8|8696.8|0
1740720000000|2025-02-28 05:20:00|8706|8698|8704|8696|8707|8699|8703.5|8695.5|0
1740720300000|2025-02-28 05:25:00|8703.8|8695.8|8702|8694|8704|8696|8700.8|8692.8|0
1740720600000|2025-02-28 05:30:00|8701.8|8693.8|8698.3|8690.3|8702|8694|8698|8690|0
1740720900000|2025-02-28 05:35:00|8698.5|8690.5|8701|8693|8701.3|8693.3|8698|8690|0
1740721200000|2025-02-28 05:40:00|8701.3|8693.3|8702.3|8694.3|8702.5|8694.5|8700.5|8692.5|0
1740721500000|2025-02-28 05:45:00|8702|8694|8702.5|8694.5|8703.5|8695.5|8702|8694|0
1740721800000|2025-02-28 05:50:00|8702.3|8694.3|8705.5|8697.5|8705.8|8697.8|8702|8694|0
1740722100000|2025-02-28 05:55:00|8705.8|8697.8|8703|8695|8705.8|8697.8|8702.3|8694.3|0
1740722400000|2025-02-28 06:00:00|8703.5|8695.5|8699.3|8691.3|8704.5|8696.5|8699.3|8691.3|0
1740722700000|2025-02-28 06:05:00|8699.8|8691.8|8703.3|8695.3|8704.5|8696.5|8699.8|8691.8|0
1740723000000|2025-02-28 06:10:00|8703|8695|8702.5|8694.5|8703.5|8695.5|8699|8691|0
1740723300000|2025-02-28 06:15:00|8702.8|8694.8|8705.3|8697.3|8706.3|8698.3|8702.5|8694.5|0
1740723600000|2025-02-28 06:20:00|8705.5|8697.5|8703|8695|8706.5|8698.5|8703|8695|0
1740723900000|2025-02-28 06:25:00|8702.8|8694.8|8703.5|8695.5|8707.3|8699.3|8702.3|8694.3|0
1740724200000|2025-02-28 06:30:00|8704|8696|8702.3|8694.3|8704.3|8696.3|8701.8|8693.8|0
1740724500000|2025-02-28 06:35:00|8702.5|8694.5|8706.5|8698.5|8707.8|8699.8|8698.8|8690.8|0
1740724800000|2025-02-28 06:40:00|8705.3|8697.3|8704.3|8696.3|8707.5|8699.5|8703|8695|0
1740725100000|2025-02-28 06:45:00|8704.5|8696.5|8710.8|8702.8|8710.8|8702.8|8702.5|8694.5|0
1740725400000|2025-02-28 06:50:00|8710.5|8702.5|8704.5|8696.5|8710.5|8702.5|8704.3|8696.3|0
1740725700000|2025-02-28 06:55:00|8704|8696|8703.8|8695.8|8704.5|8696.5|8701.3|8693.3|0
1740726000000|2025-02-28 07:00:00|8701.8|8693.8|8695|8687|8701.8|8693.8|8693.5|8685.5|0
1740726300000|2025-02-28 07:05:00|8695.3|8687.3|8685.8|8677.8|8697|8689|8685.8|8677.8|0
1740726600000|2025-02-28 07:10:00|8685.5|8677.5|8687.5|8679.5|8688.5|8680.5|8685|8677|0
1740726900000|2025-02-28 07:15:00|8687|8679|8685.5|8677.5|8688|8680|8684|8676|0
1740727200000|2025-02-28 07:20:00|8685.3|8677.3|8688.3|8680.3|8689.5|8681.5|8684.5|8676.5|0
1740727500000|2025-02-28 07:25:00|8688|8680|8687|8679|8689|8681|8686|8678|0
1740727800000|2025-02-28 07:30:00|8686|8678|8685.8|8677.8|8686|8678|8683|8675|0
1740728100000|2025-02-28 07:35:00|8686.3|8678.3|8686.5|8678.5|8691|8683|8686|8678|0
1740728400000|2025-02-28 07:40:00|8686.8|8678.8|8689.5|8681.5|8692.5|8684.5|8685.5|8677.5|0
1740728700000|2025-02-28 07:45:00|8693.3|8685.3|8701.5|8693.5|8701.5|8693.5|8693|8685|0
1740729000000|2025-02-28 07:50:00|8701.3|8693.3|8703.8|8695.8|8703.8|8695.8|8698.3|8690.3|0
1740729300000|2025-02-28 07:55:00|8704|8696|8706|8698|8706|8698|8695.5|8687.5|0
1740729600000|2025-02-28 08:00:00|8707|8699|8739.5|8731.5|8742.3|8734.3|8707|8699|0
1740729900000|2025-02-28 08:05:00|8740.3|8732.3|8726|8718|8741.8|8733.8|8722.8|8714.8|0
1740730200000|2025-02-28 08:10:00|8726.5|8718.5|8723.3|8715.3|8728.5|8720.5|8719|8711|0
1740730500000|2025-02-28 08:15:00|8724.5|8716.5|8730.8|8722.8|8732.8|8724.8|8724.3|8716.3|0
1740730800000|2025-02-28 08:20:00|8730.3|8722.3|8722.3|8714.3|8732.8|8724.8|8718.3|8710.3|0
1740731100000|2025-02-28 08:25:00|8722.8|8714.8|8730.5|8722.5|8734.5|8726.5|8720.8|8712.8|0
1740731400000|2025-02-28 08:30:00|8729.3|8721.3|8734.8|8726.8|8737.3|8729.3|8729.3|8721.3|0
1740731700000|2025-02-28 08:35:00|8734.5|8726.5|8732|8724|8735.8|8727.8|8729.5|8721.5|0
1740732000000|2025-02-28 08:40:00|8733.8|8725.8|8728.8|8720.8|8734|8726|8728.5|8720.5|0
1740732300000|2025-02-28 08:45:00|8729|8721|8729.5|8721.5|8730.8|8722.8|8727|8719|0
1740732600000|2025-02-28 08:50:00|8729|8721|8736.5|8728.5|8736.8|8728.8|8725.5|8717.5|0
1740732900000|2025-02-28 08:55:00|8736.8|8728.8|8740|8732|8742|8734|8736|8728|0
1740733200000|2025-02-28 09:00:00|8741.5|8733.5|8744.5|8736.5|8746.5|8738.5|8738.8|8730.8|0
1740733500000|2025-02-28 09:05:00|8745|8737|8744.8|8736.8|8747|8739|8743|8735|0
1740733800000|2025-02-28 09:10:00|8744.5|8736.5|8754.3|8746.3|8755|8747|8744.5|8736.5|0
1740734100000|2025-02-28 09:15:00|8754|8746|8756|8748|8759|8751|8753|8745|0
1740734400000|2025-02-28 09:20:00|8756.5|8748.5|8755.3|8747.3|8759.3|8751.3|8754.8|8746.8|0
1740734700000|2025-02-28 09:25:00|8755|8747|8755.5|8747.5|8755.5|8747.5|8751.5|8743.5|0
1740735000000|2025-02-28 09:30:00|8755|8747|8756.3|8748.3|8757|8749|8751.5|8743.5|0
1740735300000|2025-02-28 09:35:00|8756.5|8748.5|8759.5|8751.5|8760|8752|8755.3|8747.3|0
1740735600000|2025-02-28 09:40:00|8759.8|8751.8|8756.8|8748.8|8759.8|8751.8|8754.5|8746.5|0
1740735900000|2025-02-28 09:45:00|8756.5|8748.5|8764.8|8756.8|8765.3|8757.3|8756.5|8748.5|0
1740736200000|2025-02-28 09:50:00|8765.3|8757.3|8769.8|8761.8|8769.8|8761.8|8764.5|8756.5|0
1740736500000|2025-02-28 09:55:00|8770|8762|8772.5|8764.5|8772.5|8764.5|8769|8761|0
1740736800000|2025-02-28 10:00:00|8772.8|8764.8|8777.3|8769.3|8778.3|8770.3|8772.8|8764.8|0
1740737100000|2025-02-28 10:05:00|8777.5|8769.5|8773.5|8765.5|8782.3|8774.3|8773.5|8765.5|0
1740737400000|2025-02-28 10:10:00|8773.3|8765.3|8771.3|8763.3|8774.8|8766.8|8769.5|8761.5|0
1740737700000|2025-02-28 10:15:00|8770.8|8762.8|8774.3|8766.3|8777|8769|8770.3|8762.3|0
1740738000000|2025-02-28 10:20:00|8774|8766|8774|8766|8777.3|8769.3|8773.5|8765.5|0
1740738300000|2025-02-28 10:25:00|8774.3|8766.3|8773.5|8765.5|8775.3|8767.3|8770.8|8762.8|0
1740738600000|2025-02-28 10:30:00|8773.3|8765.3|8773.8|8765.8|8776.5|8768.5|8770.5|8762.5|0
1740738900000|2025-02-28 10:35:00|8774.3|8766.3|8775|8767|8777|8769|8772.5|8764.5|0
1740739200000|2025-02-28 10:40:00|8774.8|8766.8|8777.3|8769.3|8777.5|8769.5|8773.8|8765.8|0
1740739500000|2025-02-28 10:45:00|8777.5|8769.5|8778.8|8770.8|8780.3|8772.3|8775.8|8767.8|0
1740739800000|2025-02-28 10:50:00|8779.3|8771.3|8779.5|8771.5|8780|8772|8776.8|8768.8|0
1740740100000|2025-02-28 10:55:00|8779.8|8771.8|8779|8771|8781|8773|8776.8|8768.8|0
1740740400000|2025-02-28 11:00:00|8779.5|8771.5|8783.3|8775.3|8784|8776|8777.5|8769.5|0
1740740700000|2025-02-28 11:05:00|8783.8|8775.8|8783.5|8775.5|8785.8|8777.8|8781.8|8773.8|0
1740741000000|2025-02-28 11:10:00|8783.3|8775.3|8780.8|8772.8|8783.8|8775.8|8780.3|8772.3|0
1740741300000|2025-02-28 11:15:00|8780.5|8772.5|8781.5|8773.5|8783|8775|8778.8|8770.8|0
1740741600000|2025-02-28 11:20:00|8781.3|8773.3|8786.3|8778.3|8786.3|8778.3|8781.3|8773.3|0
1740741900000|2025-02-28 11:25:00|8786|8778|8790.3|8782.3|8790.3|8782.3|8785.8|8777.8|0
1740742200000|2025-02-28 11:30:00|8789.8|8781.8|8787.8|8779.8|8791.5|8783.5|8786|8778|0
1740742500000|2025-02-28 11:35:00|8788|8780|8782.3|8774.3|8788.8|8780.8|8782.3|8774.3|0
1740742800000|2025-02-28 11:40:00|8782.8|8774.8|8788|8780|8788.3|8780.3|8782.8|8774.8|0
1740743100000|2025-02-28 11:45:00|8787.8|8779.8|8788.8|8780.8|8789.5|8781.5|8787.3|8779.3|0
1740743400000|2025-02-28 11:50:00|8789|8781|8787.3|8779.3|8790.3|8782.3|8785.8|8777.8|0
1740743700000|2025-02-28 11:55:00|8787.8|8779.8|8790|8782|8791|8783|8786.3|8778.3|0
1740744000000|2025-02-28 12:00:00|8789.8|8781.8|8785.5|8777.5|8793.3|8785.3|8785.3|8777.3|0
1740744300000|2025-02-28 12:05:00|8785.3|8777.3|8784.5|8776.5|8786.8|8778.8|8780.3|8772.3|0
1740744600000|2025-02-28 12:10:00|8784.8|8776.8|8786|8778|8786.5|8778.5|8781.8|8773.8|0
1740744900000|2025-02-28 12:15:00|8786.3|8778.3|8784.5|8776.5|8786.3|8778.3|8781.8|8773.8|0
1740745200000|2025-02-28 12:20:00|8784.3|8776.3|8784.5|8776.5|8786.3|8778.3|8782.8|8774.8|0
1740745500000|2025-02-28 12:25:00|8784.8|8776.8|8780.3|8772.3|8785|8777|8779.8|8771.8|0
1740745800000|2025-02-28 12:30:00|8778.5|8770.5|8783.5|8775.5|8783.8|8775.8|8778.5|8770.5|0
1740746100000|2025-02-28 12:35:00|8783.3|8775.3|8782.5|8774.5|8785.8|8777.8|8780.5|8772.5|0
1740746400000|2025-02-28 12:40:00|8781.9|8773.9|8781.4|8773.4|8784.7|8776.7|8779.2|8771.2|0
1740746700000|2025-02-28 12:45:00|8780.4|8772.4|8778.4|8770.4|8781.4|8773.4|8776.2|8768.2|0
1740747000000|2025-02-28 12:50:00|8779.7|8771.7|8784.7|8776.7|8785.9|8777.9|8777.9|8769.9|0
1740747300000|2025-02-28 12:55:00|8784.4|8776.4|8787.4|8779.4|8787.4|8779.4|8782.2|8774.2|0
1740747600000|2025-02-28 13:00:00|8787.2|8779.2|8792.2|8784.2|8792.9|8784.9|8785.9|8777.9|0
1740747900000|2025-02-28 13:05:00|8791.9|8783.9|8794.9|8786.9|8795.9|8787.9|8791.7|8783.7|0
1740748200000|2025-02-28 13:10:00|8795.2|8787.2|8794.4|8786.4|8796.9|8788.9|8793.7|8785.7|0
1740748500000|2025-02-28 13:15:00|8794.2|8786.2|8788.9|8780.9|8794.4|8786.4|8788.2|8780.2|0
1740748800000|2025-02-28 13:20:00|8788.7|8780.7|8786.4|8778.4|8788.9|8780.9|8785.4|8777.4|0
1740749100000|2025-02-28 13:25:00|8786.7|8778.7|8785.4|8777.4|8787.2|8779.2|8783.4|8775.4|0
1740749400000|2025-02-28 13:30:00|8785.2|8777.2|8788.9|8780.9|8792.4|8784.4|8784.9|8776.9|0
1740749700000|2025-02-28 13:35:00|8788.7|8780.7|8790.4|8782.4|8794.4|8786.4|8788.7|8780.7|0
1740750000000|2025-02-28 13:40:00|8790.7|8782.7|8790.4|8782.4|8794.9|8786.9|8788.9|8780.9|0
1740750300000|2025-02-28 13:45:00|8790.7|8782.7|8796.2|8788.2|8797.4|8789.4|8789.4|8781.4|0
1740750600000|2025-02-28 13:50:00|8796.4|8788.4|8797.9|8789.9|8798.2|8790.2|8793.4|8785.4|0
1740750900000|2025-02-28 13:55:00|8797.7|8789.7|8795.7|8787.7|8798.9|8790.9|8794.7|8786.7|0
1740751200000|2025-02-28 14:00:00|8797.2|8789.2|8794.7|8786.7|8797.7|8789.7|8791.2|8783.2|0
1740751500000|2025-02-28 14:05:00|8794.9|8786.9|8798.9|8790.9|8799.2|8791.2|8794.7|8786.7|0
1740751800000|2025-02-28 14:10:00|8799.2|8791.2|8802.2|8794.2|8802.4|8794.4|8797.7|8789.7|0
1740752100000|2025-02-28 14:15:00|8801.7|8793.7|8800.2|8792.2|8802.9|8794.9|8799.7|8791.7|0
1740752400000|2025-02-28 14:20:00|8800.4|8792.4|8794.4|8786.4|8803.4|8795.4|8794.2|8786.2|0
1740752700000|2025-02-28 14:25:00|8794.2|8786.2|8796.4|8788.4|8798.2|8790.2|8792.9|8784.9|0
1740753000000|2025-02-28 14:30:00|8796.9|8788.9|8779.2|8771.2|8796.9|8788.9|8778.9|8770.9|0
1740753300000|2025-02-28 14:35:00|8779.9|8771.9|8792.7|8784.7|8793.9|8785.9|8778.2|8770.2|0
1740753600000|2025-02-28 14:40:00|8793.2|8785.2|8794.2|8786.2|8799.4|8791.4|8790.9|8782.9|0
1740753900000|2025-02-28 14:45:00|8793.7|8785.7|8793.9|8785.9|8795.9|8787.9|8789.4|8781.4|0
1740754200000|2025-02-28 14:50:00|8794.4|8786.4|8800.7|8792.7|8801.9|8793.9|8793.7|8785.7|0
1740754500000|2025-02-28 14:55:00|8801.2|8793.2|8809.2|8801.2|8809.2|8801.2|8795.4|8787.4|0
1740754800000|2025-02-28 15:00:00|8809.9|8801.9|8812.9|8804.9|8816.4|8808.4|8807.7|8799.7|0
1740755100000|2025-02-28 15:05:00|8812.7|8804.7|8809.7|8801.7|8812.9|8804.9|8807.7|8799.7|0
1740755400000|2025-02-28 15:10:00|8809.8|8801.8|8807.6|8799.6|8810.6|8802.6|8805.8|8797.8|0
1740755700000|2025-02-28 15:15:00|8807.1|8799.1|8798.8|8790.8|8807.8|8799.8|8796.3|8788.3|0
1740756000000|2025-02-28 15:20:00|8798.6|8790.6|8798.1|8790.1|8802.1|8794.1|8796.6|8788.6|0
1740756300000|2025-02-28 15:25:00|8798.3|8790.3|8797.1|8789.1|8801.6|8793.6|8796.3|8788.3|0
1740756600000|2025-02-28 15:30:00|8796.8|8788.8|8799.1|8791.1|8799.8|8791.8|8792.6|8784.6|0
1740756900000|2025-02-28 15:35:00|8798.8|8790.8|8800.6|8792.6|8802.8|8794.8|8795.6|8787.6|0
1740757200000|2025-02-28 15:40:00|8800.3|8792.3|8797.8|8789.8|8802.6|8794.6|8795.8|8787.8|0
1740757500000|2025-02-28 15:45:00|8798.1|8790.1|8800.8|8792.8|8804.1|8796.1|8797.6|8789.6|0
1740757800000|2025-02-28 15:50:00|8801.1|8793.1|8805.1|8797.1|8807.6|8799.6|8800.8|8792.8|0
1740758100000|2025-02-28 15:55:00|8804.8|8796.8|8810.6|8802.6|8811.3|8803.3|8804.8|8796.8|0
1740758400000|2025-02-28 16:00:00|8810.8|8802.8|8812.3|8804.3|8814.8|8806.8|8809.3|8801.3|0
1740758700000|2025-02-28 16:05:00|8812.1|8804.1|8811.1|8803.1|8814.3|8806.3|8809.6|8801.6|0
1740759000000|2025-02-28 16:10:00|8810.8|8802.8|8809.3|8801.3|8813.8|8805.8|8807.3|8799.3|0
1740759300000|2025-02-28 16:15:00|8809.8|8801.8|8806.8|8798.8|8809.8|8801.8|8801.6|8793.6|0
1740759600000|2025-02-28 16:20:00|8806.6|8798.6|8812.3|8804.3|8813.8|8805.8|8805.6|8797.6|0
1740759900000|2025-02-28 16:25:00|8812.6|8804.6|8806.1|8798.1|8813.3|8805.3|8804.6|8796.6|0
1740760200000|2025-02-28 16:30:00|8806.3|8798.3|8812.1|8804.1|8814.1|8806.1|8800.6|8792.6|0
1740760500000|2025-02-28 16:35:00|8811.3|8803.3|8817.1|8809.1|8822.1|8814.1|8810.3|8802.3|0
1740760800000|2025-02-28 16:40:00|8816.8|8808.8|8816.6|8808.6|8819.6|8811.6|8815.1|8807.1|0
1740761100000|2025-02-28 16:45:00|8816.1|8808.1|8814.1|8806.1|8817.6|8809.6|8811.1|8803.1|0
1740761400000|2025-02-28 16:50:00|8814.6|8806.6|8815.3|8807.3|8818.3|8810.3|8812.1|8804.1|0
1740761700000|2025-02-28 16:55:00|8815.6|8807.6|8812.1|8804.1|8816.1|8808.1|8811.1|8803.1|0
1740762000000|2025-02-28 17:00:00|8812.3|8804.3|8807.8|8799.8|8815.1|8807.1|8807.6|8799.6|0
1740762300000|2025-02-28 17:05:00|8807.6|8799.6|8802.6|8794.6|8807.6|8799.6|8800.3|8792.3|0
1740762600000|2025-02-28 17:10:00|8801.3|8793.3|8807.1|8799.1|8808.8|8800.8|8801.3|8793.3|0
1740762900000|2025-02-28 17:15:00|8807.3|8799.3|8813.6|8805.6|8814.1|8806.1|8806.8|8798.8|0
1740763200000|2025-02-28 17:20:00|8813.8|8805.8|8807.6|8799.6|8816.6|8808.6|8805.1|8797.1|0
1740763500000|2025-02-28 17:25:00|8808.1|8800.1|8803.8|8795.8|8809.8|8801.8|8801.6|8793.6|0
1740763800000|2025-02-28 17:30:00|8804.1|8796.1|8800.8|8792.8|8804.6|8796.6|8799.1|8791.1|0
1740764100000|2025-02-28 17:35:00|8801.3|8793.3|8799.3|8791.3|8801.8|8793.8|8798.3|8790.3|0
1740764400000|2025-02-28 17:40:00|8799.8|8791.8|8793.8|8785.8|8801.1|8793.1|8791.6|8783.6|0
1740764700000|2025-02-28 17:45:00|8793.6|8785.6|8785.6|8777.6|8796.1|8788.1|8785.6|8777.6|0
1740765000000|2025-02-28 17:50:00|8786.1|8778.1|8788.3|8780.3|8791.3|8783.3|8785.3|8777.3|0
1740765300000|2025-02-28 17:55:00|8788.6|8780.6|8780.3|8772.3|8788.6|8780.6|8779.3|8771.3|0
1740765600000|2025-02-28 18:00:00|8779.3|8771.3|8783.8|8775.8|8787.8|8779.8|8779.3|8771.3|0
1740765900000|2025-02-28 18:05:00|8783.6|8775.6|8780.3|8772.3|8783.6|8775.6|8778.8|8770.8|0
1740766200000|2025-02-28 18:10:00|8780.8|8772.8|8782.8|8774.8|8785.3|8777.3|8779.8|8771.8|0
1740766500000|2025-02-28 18:15:00|8783.1|8775.1|8771.8|8763.8|8786.3|8778.3|8769.8|8761.8|0
1740766800000|2025-02-28 18:20:00|8772.3|8764.3|8769.3|8761.3|8776.3|8768.3|8768.3|8760.3|0
1740767100000|2025-02-28 18:25:00|8769.6|8761.6|8780.8|8772.8|8781.3|8773.3|8768.8|8760.8|0
1740767400000|2025-02-28 18:30:00|8780.6|8772.6|8779.3|8771.3|8783.1|8775.1|8774.6|8766.6|0
1740767700000|2025-02-28 18:35:00|8779.6|8771.6|8781.3|8773.3|8782.3|8774.3|8778.6|8770.6|0
1740768000000|2025-02-28 18:40:00|8781.1|8773.1|8782.1|8774.1|8783.8|8775.8|8777.8|8769.8|0
1740768300000|2025-02-28 18:45:00|8782.3|8774.3|8785.8|8777.8|8785.8|8777.8|8779.3|8771.3|0
1740768600000|2025-02-28 18:50:00|8785.6|8777.6|8784.6|8776.6|8787.6|8779.6|8783.6|8775.6|0
1740768900000|2025-02-28 18:55:00|8784.3|8776.3|8772.6|8764.6|8784.3|8776.3|8772.3|8764.3|0
1740769200000|2025-02-28 19:00:00|8772.1|8764.1|8777.1|8769.1|8781.1|8773.1|8771.6|8763.6|0
1740769500000|2025-02-28 19:05:00|8777.3|8769.3|8777.3|8769.3|8781.3|8773.3|8775.6|8767.6|0
1740769800000|2025-02-28 19:10:00|8777.6|8769.6|8777.3|8769.3|8779.1|8771.1|8774.8|8766.8|0
1740770100000|2025-02-28 19:15:00|8777.1|8769.1|8782.3|8774.3|8782.6|8774.6|8775.6|8767.6|0
1740770400000|2025-02-28 19:20:00|8782.8|8774.8|8780.3|8772.3|8782.8|8774.8|8776.3|8768.3|0
1740770700000|2025-02-28 19:25:00|8780.6|8772.6|8781.1|8773.1|8783.8|8775.8|8779.3|8771.3|0
1740771000000|2025-02-28 19:30:00|8780.8|8772.8|8782.6|8774.6|8785.6|8777.6|8778.8|8770.8|0
1740771300000|2025-02-28 19:35:00|8782.3|8774.3|8787.8|8779.8|8789.8|8781.8|8780.8|8772.8|0
1740771600000|2025-02-28 19:40:00|8787.3|8779.3|8789.6|8781.6|8790.1|8782.1|8784.6|8776.6|0
1740771900000|2025-02-28 19:45:00|8789.8|8781.8|8792.8|8784.8|8793.6|8785.6|8789.3|8781.3|0
1740772200000|2025-02-28 19:50:00|8792.3|8784.3|8794.6|8786.6|8797.3|8789.3|8792.1|8784.1|0
1740772500000|2025-02-28 19:55:00|8794.8|8786.8|8799.3|8791.3|8800.6|8792.6|8794.8|8786.8|0
1740772800000|2025-02-28 20:00:00|8799.1|8791.1|8807.3|8799.3|8808.1|8800.1|8798.6|8790.6|0
1740773100000|2025-02-28 20:05:00|8807.6|8799.6|8810.8|8802.8|8813.6|8805.6|8806.6|8798.6|0
1740773400000|2025-02-28 20:10:00|8811.1|8803.1|8808.8|8800.8|8812.1|8804.1|8807.1|8799.1|0
1740773700000|2025-02-28 20:15:00|8808.6|8800.6|8812.6|8804.6|8813.1|8805.1|8808.6|8800.6|0
1740774000000|2025-02-28 20:20:00|8812.3|8804.3|8814.3|8806.3|8814.6|8806.6|8809.3|8801.3|0
1740774300000|2025-02-28 20:25:00|8814.1|8806.1|8817.3|8809.3|8818.6|8810.6|8813.8|8805.8|0
1740774600000|2025-02-28 20:30:00|8817.1|8809.1|8812.8|8804.8|8817.6|8809.6|8811.8|8803.8|0
1740774900000|2025-02-28 20:35:00|8812.3|8804.3|8813.3|8805.3|8814.8|8806.8|8808.1|8800.1|0
1740775200000|2025-02-28 20:40:00|8813.1|8805.1|8816.1|8808.1|8818.1|8810.1|8813.1|8805.1|0
1740775500000|2025-02-28 20:45:00|8814.3|8806.3|8817.1|8809.1|8817.6|8809.6|8813.3|8805.3|0
1740775800000|2025-02-28 20:50:00|8817.6|8809.6|8824.6|8816.6|8825.1|8817.1|8815.8|8807.8|0
1740776100000|2025-02-28 20:55:00|8825.1|8817.1|8837.2|8829.2|8844.1|8836.1|8825.1|8817.1|0
1740776400000|2025-02-28 21:00:00|8840|8832|8832.8|8824.8|8840.9|8832.9|8832.8|8824.8|0
1740776700000|2025-02-28 21:05:00|8832.5|8824.5|8834.6|8826.6|8836.4|8828.4|8829.4|8821.4|0
1740777000000|2025-02-28 21:10:00|8834.5|8826.5|8830.7|8822.7|8834.8|8826.8|8829.6|8821.6|0
1740777300000|2025-02-28 21:15:00|8830.9|8822.9|8834.2|8826.2|8834.2|8826.2|8829.2|8821.2|0
1740777600000|2025-02-28 21:20:00|8834.4|8826.4|8837.6|8829.6|8838.7|8830.7|8834.4|8826.4|0
1740777900000|2025-02-28 21:25:00|8837.7|8829.7|8834.8|8826.8|8837.9|8829.9|8834.6|8826.6|0
1740778200000|2025-02-28 21:30:00|8834.6|8826.6|8833.3|8825.3|8835.8|8827.8|8832.6|8824.6|0
1740778500000|2025-02-28 21:35:00|8833.4|8825.4|8832.7|8824.7|8834.2|8826.2|8832.4|8824.4|0
1740778800000|2025-02-28 21:40:00|8832.9|8824.9|8833|8825|8833.5|8825.5|8832.6|8824.6|0
1740779100000|2025-02-28 21:45:00|8832.9|8824.9|8833|8825|8834.4|8826.4|8832.5|8824.5|0
1740779400000|2025-02-28 21:50:00|8832.9|8824.9|8834.2|8826.2|8835.1|8827.1|8832.8|8824.8|0
1740779700000|2025-02-28 21:55:00|8834.1|8826.1|8833.1|8825.1|8834.6|8826.6|8832.5|8824.5|0
1740816000000|2025-03-01 08:00:00|8832.1|8824.1|8832.1|8824.1|8832.1|8824.1|8832.1|8824.1|0
1740823500000|2025-03-01 10:05:00|8831.7|8823.7|8831.7|8823.7|8831.7|8823.7|8831.7|8823.7|0
1740831600000|2025-03-01 12:20:00|8830.7|8822.7|8830.7|8822.7|8830.7|8822.7|8830.7|8822.7|0
1740831900000|2025-03-01 12:25:00|8828.8|8820.8|8827.8|8819.8|8828.8|8820.8|8827.8|8819.8|0
1740851700000|2025-03-01 17:55:00|8828|8820|8828|8820|8828|8820|8828|8820|0
1740908100000|2025-03-02 09:35:00|8830.3|8822.3|8830.3|8822.3|8830.3|8822.3|8830.3|8822.3|0
1740931500000|2025-03-02 16:05:00|8830.1|8822.1|8830.1|8822.1|8830.1|8822.1|8830.1|8822.1|0
1740935700000|2025-03-02 17:15:00|8832.1|8824.1|8832.2|8824.2|8832.2|8824.2|8832.1|8824.1|0
1740936000000|2025-03-02 17:20:00|8834.2|8826.2|8835.2|8827.2|8835.2|8827.2|8834.2|8826.2|0
1740936300000|2025-03-02 17:25:00|8836.2|8828.2|8836.2|8828.2|8836.2|8828.2|8836.2|8828.2|0
1740937200000|2025-03-02 17:40:00|8837.2|8829.2|8837.2|8829.2|8837.2|8829.2|8837.2|8829.2|0
1740937500000|2025-03-02 17:45:00|8838.2|8830.2|8841.1|8833.1|8842.1|8834.1|8838.1|8830.1|0
1740937800000|2025-03-02 17:50:00|8842.1|8834.1|8842.1|8834.1|8842.1|8834.1|8841.1|8833.1|0
1740939000000|2025-03-02 18:10:00|8841.9|8833.9|8841.9|8833.9|8841.9|8833.9|8841.9|8833.9|0
1740939300000|2025-03-02 18:15:00|8842.9|8834.9|8842.9|8834.9|8842.9|8834.9|8842.9|8834.9|0
1740939600000|2025-03-02 18:20:00|8843|8835|8843|8835|8843|8835|8843|8835|0
1740939900000|2025-03-02 18:25:00|8843.1|8835.1|8847.9|8838.9|8847.9|8839.4|8843.1|8835.1|0
1740940500000|2025-03-02 18:35:00|8847.7|8838.7|8847.7|8838.7|8847.7|8838.7|8847.7|8838.7|0
1740941400000|2025-03-02 18:50:00|8847.6|8838.6|8847.6|8838.6|8847.6|8838.6|8847.6|8838.6|0
1740941700000|2025-03-02 18:55:00|8847.7|8838.7|8847.7|8838.7|8847.7|8838.7|8847.7|8838.7|0
1740943800000|2025-03-02 19:30:00|8847.5|8838.5|8847.5|8838.5|8847.5|8838.5|8847.5|8838.5|0
1740944400000|2025-03-02 19:40:00|8847.3|8838.3|8847.3|8838.3|8847.3|8838.3|8847.3|8838.3|0
1740945300000|2025-03-02 19:55:00|8845.1|8836.1|8843.1|8834.1|8845.1|8836.1|8843.1|8834.1|0
1740945900000|2025-03-02 20:05:00|8843.2|8834.2|8843.2|8834.2|8843.2|8834.2|8843.2|8834.2|0
1740950100000|2025-03-02 21:15:00|8842.3|8833.3|8842.1|8833.1|8842.3|8833.3|8842.1|8833.1|0
1740951000000|2025-03-02 21:30:00|8840.8|8831.8|8840.8|8831.8|8840.8|8831.8|8840.8|8831.8|0
1740956400000|2025-03-02 23:00:00|8833.6|8824.6|8855.7|8846.7|8856|8847|8833.6|8824.6|0
1740956700000|2025-03-02 23:05:00|8855.9|8846.9|8867.6|8858.6|8867.7|8858.7|8854.4|8845.4|0
1740957000000|2025-03-02 23:10:00|8867.5|8858.5|8870|8861|8871.8|8862.8|8864.7|8855.7|0
1740957300000|2025-03-02 23:15:00|8869.8|8860.8|8866.8|8857.8|8869.9|8860.9|8866.4|8857.4|0
1740957600000|2025-03-02 23:20:00|8866.7|8857.7|8863.3|8854.3|8867.1|8858.1|8862.3|8853.3|0
1740957900000|2025-03-02 23:25:00|8863.5|8854.5|8864.4|8855.4|8866.9|8857.9|8860.7|8851.7|0
1740958200000|2025-03-02 23:30:00|8864|8855|8862.8|8853.8|8865.4|8856.4|8861.8|8852.8|0
1740958500000|2025-03-02 23:35:00|8862.6|8853.6|8861.9|8852.9|8864.7|8855.7|8860.6|8851.6|0
1740958800000|2025-03-02 23:40:00|8861.6|8852.6|8860.1|8851.1|8862.7|8853.7|8858.6|8849.6|0
1740959100000|2025-03-02 23:45:00|8859.9|8850.9|8858|8849|8863.6|8854.6|8857.4|8848.4|0
1740959400000|2025-03-02 23:50:00|8858.4|8849.4|8856.3|8847.3|8859.7|8850.7|8855.4|8846.4|0
1740959700000|2025-03-02 23:55:00|8856.2|8847.2|8858.4|8849.4|8859.6|8850.6|8855.7|8846.7|0
1740960000000|2025-03-03 00:00:00|8858.8|8849.8|8851.8|8842.8|8859.7|8850.7|8849.8|8840.8|0
1740960300000|2025-03-03 00:05:00|8851.9|8842.9|8850.8|8841.8|8851.9|8842.9|8847.1|8838.1|0
1740960600000|2025-03-03 00:10:00|8850.9|8841.9|8844.5|8835.5|8851.2|8842.2|8844.5|8835.5|0
1740960900000|2025-03-03 00:15:00|8844|8835|8835.9|8826.9|8857.3|8848.3|8833.4|8824.4|0
1740961200000|2025-03-03 00:20:00|8836.1|8827.1|8842.9|8833.9|8847.3|8838.3|8836|8827|0
1740961500000|2025-03-03 00:25:00|8842.8|8833.8|8844.2|8835.2|8845.5|8836.5|8842.4|8833.4|0
1740961800000|2025-03-03 00:30:00|8844.3|8835.3|8840.2|8831.2|8844.3|8835.3|8837.4|8828.4|0
1740962100000|2025-03-03 00:35:00|8839.9|8830.9|8839.5|8830.5|8839.9|8830.9|8830.3|8821.3|0
1740962400000|2025-03-03 00:40:00|8839.6|8830.6|8844.3|8835.3|8844.4|8835.4|8839.5|8830.5|0
1740962700000|2025-03-03 00:45:00|8845.1|8836.1|8846.3|8837.3|8849.4|8840.4|8844.9|8835.9|0
1740963000000|2025-03-03 00:50:00|8846.4|8837.4|8846.4|8837.4|8847.5|8838.5|8844.9|8835.9|0
1740963300000|2025-03-03 00:55:00|8846.8|8837.8|8845.2|8836.2|8846.8|8837.8|8839.6|8830.6|0
1740963600000|2025-03-03 01:00:00|8845.5|8836.5|8838.7|8829.7|8845.7|8836.7|8836.9|8827.9|0
1740963900000|2025-03-03 01:05:00|8838.9|8829.9|8850.9|8841.9|8851.7|8842.7|8838.9|8829.9|0
1740964200000|2025-03-03 01:10:00|8851.4|8842.4|8850.9|8841.9|8852.4|8843.4|8849.2|8840.2|0
1740964500000|2025-03-03 01:15:00|8850.7|8841.7|8844.2|8835.2|8852.4|8843.4|8842.7|8833.7|0
1740964800000|2025-03-03 01:20:00|8844.4|8835.4|8844.7|8835.7|8845.4|8836.4|8842.9|8833.9|0
1740965100000|2025-03-03 01:25:00|8844.9|8835.9|8845.4|8836.4|8846.2|8837.2|8843.9|8834.9|0
1740965400000|2025-03-03 01:30:00|8845.9|8836.9|8840.7|8831.7|8845.9|8836.9|8839.9|8830.9|0
1740965700000|2025-03-03 01:35:00|8840.4|8831.4|8842.2|8833.2|8842.7|8833.7|8837.4|8828.4|0
1740966000000|2025-03-03 01:40:00|8841.9|8832.9|8840.7|8831.7|8842.2|8833.2|8839.4|8830.4|0
1740966300000|2025-03-03 01:45:00|8841.2|8832.2|8847.2|8838.2|8847.2|8838.2|8840.2|8831.2|0
1740966600000|2025-03-03 01:50:00|8846.9|8837.9|8846.4|8837.4|8847.9|8838.9|8845.9|8836.9|0
1740966900000|2025-03-03 01:55:00|8846.9|8837.9|8849.4|8840.4|8849.9|8840.9|8846.9|8837.9|0
1740967200000|2025-03-03 02:00:00|8848.7|8839.7|8848.4|8839.4|8850.2|8841.2|8848.4|8839.4|0
1740967500000|2025-03-03 02:05:00|8848.7|8839.7|8851.7|8842.7|8851.9|8842.9|8847.7|8838.7|0
1740967800000|2025-03-03 02:10:00|8851.9|8842.9|8848.4|8839.4|8851.9|8842.9|8847.9|8838.9|0
1740968100000|2025-03-03 02:15:00|8848.9|8839.9|8849.9|8840.9|8849.9|8840.9|8848.2|8839.2|0
1740968400000|2025-03-03 02:20:00|8849.7|8840.7|8849.7|8840.7|8850.4|8841.4|8849.2|8840.2|0
1740968700000|2025-03-03 02:25:00|8849.4|8840.4|8849.4|8840.4|8850.9|8841.9|8847.7|8838.7|0
1740969000000|2025-03-03 02:30:00|8849.2|8840.2|8850.9|8841.9|8850.9|8841.9|8847.7|8838.7|0
1740969300000|2025-03-03 02:35:00|8851.2|8842.2|8849.7|8840.7|8851.9|8842.9|8849.7|8840.7|0
1740969600000|2025-03-03 02:40:00|8849.9|8840.9|8849.4|8840.4|8850.9|8841.9|8849.2|8840.2|0
1740969900000|2025-03-03 02:45:00|8849.7|8840.7|8850.4|8841.4|8851.2|8842.2|8849.7|8840.7|0
1740970200000|2025-03-03 02:50:00|8849.7|8840.7|8849.9|8840.9|8850.7|8841.7|8848.4|8839.4|0
1740970500000|2025-03-03 02:55:00|8849.7|8840.7|8848.7|8839.7|8849.7|8840.7|8846.2|8837.2|0
1740970800000|2025-03-03 03:00:00|8848.9|8839.9|8845.9|8836.9|8848.9|8839.9|8844.2|8835.2|0
1740971100000|2025-03-03 03:05:00|8846.2|8837.2|8845.4|8836.4|8846.7|8837.7|8844.4|8835.4|0
1740971400000|2025-03-03 03:10:00|8845.7|8836.7|8845.4|8836.4|8847.7|8838.7|8844.7|8835.7|0
1740971700000|2025-03-03 03:15:00|8845.7|8836.7|8844.7|8835.7|8847.7|8838.7|8844.4|8835.4|0
1740972000000|2025-03-03 03:20:00|8844.9|8835.9|8844.2|8835.2|8846.4|8837.4|8844.2|8835.2|0
1740972300000|2025-03-03 03:25:00|8845.2|8836.2|8848.2|8839.2|8848.4|8839.4|8845.2|8836.2|0
1740972600000|2025-03-03 03:30:00|8847.2|8838.2|8847.2|8838.2|8849.4|8840.4|8846.2|8837.2|0
1740972900000|2025-03-03 03:35:00|8847.4|8838.4|8848.7|8839.7|8848.9|8839.9|8847.4|8838.4|0
1740973200000|2025-03-03 03:40:00|8848.4|8839.4|8849.7|8840.7|8849.9|8840.9|8848.4|8839.4|0
1740973500000|2025-03-03 03:45:00|8849.9|8840.9|8849.2|8840.2|8849.9|8840.9|8849.2|8840.2|0
1740973800000|2025-03-03 03:50:00|8848.7|8839.7|8847.9|8838.9|8849.4|8840.4|8847.7|8838.7|0
1740974100000|2025-03-03 03:55:00|8848.2|8839.2|8849.7|8840.7|8849.9|8840.9|8848.2|8839.2|0
1740974400000|2025-03-03 04:00:00|8849.2|8840.2|8849.2|8840.2|8850.2|8841.2|8849.2|8840.2|0
1740974700000|2025-03-03 04:05:00|8848.7|8839.7|8849.4|8840.4|8849.7|8840.7|8847.7|8838.7|0
1740975000000|2025-03-03 04:10:00|8848.2|8839.2|8850.9|8841.9|8851.9|8842.9|8848.2|8839.2|0
1740975300000|2025-03-03 04:15:00|8850.7|8841.7|8851.2|8842.2|8851.9|8842.9|8850.4|8841.4|0
1740975600000|2025-03-03 04:20:00|8851.4|8842.4|8851.2|8842.2|8851.9|8842.9|8850.9|8841.9|0
1740975900000|2025-03-03 04:25:00|8850.9|8841.9|8850.9|8841.9|8851.9|8842.9|8849.7|8840.7|0
1740976200000|2025-03-03 04:30:00|8850.4|8841.4|8850.9|8841.9|8850.9|8841.9|8848.7|8839.7|0
1740976500000|2025-03-03 04:35:00|8850.7|8841.7|8851.4|8842.4|8851.9|8842.9|8850.7|8841.7|0
1740976800000|2025-03-03 04:40:00|8851.2|8842.2|8853.9|8844.9|8853.9|8844.9|8850.7|8841.7|0
1740977100000|2025-03-03 04:45:00|8853.7|8844.7|8853.9|8844.9|8854.2|8845.2|8852.9|8843.9|0
1740977400000|2025-03-03 04:50:00|8854.2|8845.2|8855.7|8846.7|8855.7|8846.7|8853.4|8844.4|0
1740977700000|2025-03-03 04:55:00|8855.9|8846.9|8857.9|8848.9|8858.2|8849.2|8855.7|8846.7|0
1740978000000|2025-03-03 05:00:00|8857.4|8848.4|8855.7|8846.7|8857.9|8848.9|8855.7|8846.7|0
1740978300000|2025-03-03 05:05:00|8855.9|8846.9|8856.2|8847.2|8857.2|8848.2|8855.7|8846.7|0
1740978600000|2025-03-03 05:10:00|8856.7|8847.7|8860.2|8851.2|8860.2|8851.2|8856.7|8847.7|0
1740978900000|2025-03-03 05:15:00|8860.4|8851.4|8858.9|8849.9|8860.4|8851.4|8858.4|8849.4|0
1740979200000|2025-03-03 05:20:00|8858.7|8849.7|8859.7|8850.7|8860.9|8851.9|8858.7|8849.7|0
1740979500000|2025-03-03 05:25:00|8859.4|8850.4|8860.7|8851.7|8861.2|8852.2|8859.2|8850.2|0
1740979800000|2025-03-03 05:30:00|8860.9|8851.9|8858.4|8849.4|8860.9|8851.9|8856.9|8847.9|0
1740980100000|2025-03-03 05:35:00|8858.7|8849.7|8858.2|8849.2|8860.7|8851.7|8857.9|8848.9|0
1740980400000|2025-03-03 05:40:00|8858.4|8849.4|8859.9|8850.9|8860.2|8851.2|8857.7|8848.7|0
1740980700000|2025-03-03 05:45:00|8859.2|8850.2|8860.2|8851.2|8860.9|8851.9|8859.2|8850.2|0
1740981000000|2025-03-03 05:50:00|8859.9|8850.9|8858.2|8849.2|8860.4|8851.4|8857.2|8848.2|0
1740981300000|2025-03-03 05:55:00|8857.7|8848.7|8860.2|8851.2|8860.4|8851.4|8857.7|8848.7|0
1740981600000|2025-03-03 06:00:00|8860.4|8851.4|8858.4|8849.4|8860.4|8851.4|8857.2|8848.2|0
1740981900000|2025-03-03 06:05:00|8858.7|8849.7|8857.7|8848.7|8858.9|8849.9|8856.4|8847.4|0
1740982200000|2025-03-03 06:10:00|8856.9|8847.9|8856.2|8847.2|8858.2|8849.2|8855.7|8846.7|0
1740982500000|2025-03-03 06:15:00|8855.7|8846.7|8856.4|8847.4|8856.9|8847.9|8855.4|8846.4|0
1740982800000|2025-03-03 06:20:00|8856.2|8847.2|8857.4|8848.4|8857.9|8848.9|8856.2|8847.2|0
1740983100000|2025-03-03 06:25:00|8857.7|8848.7|8860.9|8851.9|8861.4|8852.4|8857.2|8848.2|0
1740983400000|2025-03-03 06:30:00|8861.4|8852.4|8860.4|8851.4|8861.9|8852.9|8859.2|8850.2|0
1740983700000|2025-03-03 06:35:00|8860.7|8851.7|8859.9|8850.9|8861.9|8852.9|8859.7|8850.7|0
1740984000000|2025-03-03 06:40:00|8859.7|8850.7|8860.9|8851.9|8860.9|8851.9|8858.4|8849.4|0
1740984300000|2025-03-03 06:45:00|8860.7|8851.7|8862.2|8853.2|8863.4|8854.4|8860.4|8851.4|0
1740984600000|2025-03-03 06:50:00|8861.9|8852.9|8860.7|8851.7|8862.9|8853.9|8859.2|8850.2|0
1740984900000|2025-03-03 06:55:00|8860.9|8851.9|8864.7|8855.7|8864.9|8855.9|8860.4|8851.4|0
1740985200000|2025-03-03 07:00:00|8864.4|8855.4|8855.9|8846.9|8864.4|8855.4|8853.9|8844.9|0
1740985500000|2025-03-03 07:05:00|8855.7|8846.7|8855.4|8846.4|8858.7|8849.7|8855.2|8846.2|0
1740985800000|2025-03-03 07:10:00|8855.9|8846.9|8859.4|8850.4|8860.4|8851.4|8855.2|8846.2|0
1740986100000|2025-03-03 07:15:00|8859.2|8850.2|8858.7|8849.7|8860.4|8851.4|8857.7|8848.7|0
1740986400000|2025-03-03 07:20:00|8858.2|8849.2|8853.9|8844.9|8860.7|8851.7|8852.4|8843.4|0
1740986700000|2025-03-03 07:25:00|8854.4|8845.4|8847.9|8838.9|8856.9|8847.9|8847.4|8838.4|0
1740987000000|2025-03-03 07:30:00|8849.2|8840.2|8851.2|8842.2|8852.7|8843.7|8849.2|8840.2|0
1740987300000|2025-03-03 07:35:00|8851.4|8842.4|8849.2|8840.2|8851.4|8842.4|8847.4|8838.4|0
1740987600000|2025-03-03 07:40:00|8849.4|8840.4|8848.9|8839.9|8850.2|8841.2|8847.7|8838.7|0
1740987900000|2025-03-03 07:45:00|8848.7|8839.7|8843.7|8834.7|8848.7|8839.7|8843.2|8834.2|0
1740988200000|2025-03-03 07:50:00|8843.4|8834.4|8841.2|8832.2|8846.2|8837.2|8841.2|8832.2|0
1740988500000|2025-03-03 07:55:00|8840.9|8831.9|8841.4|8832.4|8845.2|8836.2|8839.4|8830.4|0
1740988800000|2025-03-03 08:00:00|8846.4|8837.4|8848.7|8839.7|8856.9|8847.9|8844.2|8835.2|0
1740989100000|2025-03-03 08:05:00|8849.7|8840.7|8848.4|8839.4|8849.9|8840.9|8839.4|8830.4|0
1740989400000|2025-03-03 08:10:00|8848.2|8839.2|8846.7|8837.7|8849.9|8840.9|8843.2|8834.2|0
1740989700000|2025-03-03 08:15:00|8846.2|8837.2|8851.9|8842.9|8851.9|8842.9|8843.9|8834.9|0
1740990000000|2025-03-03 08:20:00|8852.4|8843.4|8852.2|8843.2|8855.7|8846.7|8851.2|8842.2|0
1740990300000|2025-03-03 08:25:00|8852.9|8843.9|8841.9|8832.9|8854.9|8845.9|8838.9|8829.9|0
1740990600000|2025-03-03 08:30:00|8841.7|8832.7|8828.9|8819.9|8842.4|8833.4|8826.4|8817.4|0
1740990900000|2025-03-03 08:35:00|8829.2|8820.2|8839.9|8830.9|8840.7|8831.7|8826.9|8817.9|0
1740991200000|2025-03-03 08:40:00|8841.4|8832.4|8847.7|8838.7|8851.9|8842.9|8840.7|8831.7|0
1740991500000|2025-03-03 08:45:00|8848.9|8839.9|8834.4|8825.4|8849.4|8840.4|8833.2|8824.2|0
1740991800000|2025-03-03 08:50:00|8834.2|8825.2|8837.4|8828.4|8839.4|8830.4|8832.7|8823.7|0
1740992100000|2025-03-03 08:55:00|8837.7|8828.7|8839.9|8830.9|8840.9|8831.9|8835.9|8826.9|0
1740992400000|2025-03-03 09:00:00|8839.2|8830.2|8837.9|8828.9|8841.9|8832.9|8834.7|8825.7|0
1740992700000|2025-03-03 09:05:00|8838.9|8829.9|8840.7|8831.7|8841.4|8832.4|8836.9|8827.9|0
1740993000000|2025-03-03 09:10:00|8840.9|8831.9|8838.9|8829.9|8843.9|8834.9|8838.4|8829.4|0
1740993300000|2025-03-03 09:15:00|8838.7|8829.7|8844.2|8835.2|8847.2|8838.2|8838.4|8829.4|0
1740993600000|2025-03-03 09:20:00|8844.4|8835.4|8841.2|8832.2|8845.2|8836.2|8841.2|8832.2|0
1740993900000|2025-03-03 09:25:00|8840.9|8831.9|8838.7|8829.7|8841.9|8832.9|8835.4|8826.4|0
1740994200000|2025-03-03 09:30:00|8838.9|8829.9|8837.9|8828.9|8841.9|8832.9|8837.2|8828.2|0
1740994500000|2025-03-03 09:35:00|8837.7|8828.7|8837.4|8828.4|8841.4|8832.4|8836.9|8827.9|0
1740994800000|2025-03-03 09:40:00|8837.7|8828.7|8844.2|8835.2|8845.2|8836.2|8837.4|8828.4|0
1740995100000|2025-03-03 09:45:00|8844.7|8835.7|8850.7|8841.7|8852.4|8843.4|8844.2|8835.2|0
1740995400000|2025-03-03 09:50:00|8850.4|8841.4|8851.9|8842.9|8854.9|8845.9|8849.7|8840.7|0
1740995700000|2025-03-03 09:55:00|8852.2|8843.2|8852.7|8843.7|8853.4|8844.4|8850.2|8841.2|0
1740996000000|2025-03-03 10:00:00|8852.4|8843.4|8851.9|8842.9|8855.2|8846.2|8849.4|8840.4|0
1740996300000|2025-03-03 10:05:00|8851.4|8842.4|8847.9|8838.9|8852.2|8843.2|8845.2|8836.2|0
1740996600000|2025-03-03 10:10:00|8847.7|8838.7|8846.4|8837.4|8849.4|8840.4|8842.9|8833.9|0
1740996900000|2025-03-03 10:15:00|8846.2|8837.2|8848.9|8839.9|8851.2|8842.2|8845.7|8836.7|0
1740997200000|2025-03-03 10:20:00|8848.7|8839.7|8851.9|8842.9|8853.7|8844.7|8848.7|8839.7|0
1740997500000|2025-03-03 10:25:00|8851.7|8842.7|8849.9|8840.9|8852.2|8843.2|8848.2|8839.2|0
1740997800000|2025-03-03 10:30:00|8849.7|8840.7|8852.9|8843.9|8853.7|8844.7|8847.7|8838.7|0
1740998100000|2025-03-03 10:35:00|8853.2|8844.2|8855.2|8846.2|8856.2|8847.2|8852.7|8843.7|0
1740998400000|2025-03-03 10:40:00|8854.9|8845.9|8863.4|8854.4|8863.7|8854.7|8853.2|8844.2|0
1740998700000|2025-03-03 10:45:00|8863.2|8854.2|8864.2|8855.2|8865.2|8856.2|8860.4|8851.4|0
1740999000000|2025-03-03 10:50:00|8864.4|8855.4|8867.2|8858.2|8869.4|8860.4|8863.9|8854.9|0
1740999300000|2025-03-03 10:55:00|8867.4|8858.4|8862.4|8853.4|8867.4|8858.4|8862.2|8853.2|0
1740999600000|2025-03-03 11:00:00|8865.9|8856.9|8862.2|8853.2|8866.2|8857.2|8860.7|8851.7|0
1740999900000|2025-03-03 11:05:00|8861.7|8852.7|8862.9|8853.9|8863.9|8854.9|8859.4|8850.4|0
1741000200000|2025-03-03 11:10:00|8862.7|8853.7|8863.9|8854.9|8864.2|8855.2|8857.7|8848.7|0
1741000500000|2025-03-03 11:15:00|8863.7|8854.7|8865.4|8856.4|8867.9|8858.9|8860.2|8851.2|0
1741000800000|2025-03-03 11:20:00|8865.2|8856.2|8865.7|8856.7|8867.7|8858.7|8865.2|8856.2|0
1741001100000|2025-03-03 11:25:00|8865.9|8856.9|8869.9|8860.9|8870.7|8861.7|8865.7|8856.7|0
1741001400000|2025-03-03 11:30:00|8869.7|8860.7|8864.7|8855.7|8869.7|8860.7|8863.2|8854.2|0
1741001700000|2025-03-03 11:35:00|8864.4|8855.4|8863.4|8854.4|8866.2|8857.2|8861.9|8852.9|0
1741002000000|2025-03-03 11:40:00|8863.2|8854.2|8867.7|8858.7|8868.2|8859.2|8863.2|8854.2|0
1741002300000|2025-03-03 11:45:00|8867.4|8858.4|8874.2|8865.2|8874.2|8865.2|8866.9|8857.9|0
1741002600000|2025-03-03 11:50:00|8873.9|8864.9|8874.2|8865.2|8874.7|8865.7|8871.2|8862.2|0
1741002900000|2025-03-03 11:55:00|8873.7|8864.7|8876.9|8867.9|8878.7|8869.7|8873.7|8864.7|0
1741003200000|2025-03-03 12:00:00|8876.7|8867.7|8876.9|8867.9|8876.9|8867.9|8872.7|8863.7|0
1741003500000|2025-03-03 12:05:00|8876.7|8867.7|8876.9|8867.9|8879.4|8870.4|8875.9|8866.9|0
1741003800000|2025-03-03 12:10:00|8877.2|8868.2|8884.9|8875.9|8885.4|8876.4|8876.2|8867.2|0
1741004100000|2025-03-03 12:15:00|8884.7|8875.7|8880.7|8871.7|8887.2|8878.2|8879.4|8870.4|0
1741004400000|2025-03-03 12:20:00|8881.2|8872.2|8889.2|8880.2|8891.4|8882.4|8881.2|8872.2|0
1741004700000|2025-03-03 12:25:00|8889.4|8880.4|8885.2|8876.2|8890.2|8881.2|8882.4|8873.4|0
1741005000000|2025-03-03 12:30:00|8884.9|8875.9|8884.9|8875.9|8888.4|8879.4|8881.4|8872.4|0
1741005300000|2025-03-03 12:35:00|8885.2|8876.2|8885.7|8876.7|8886.7|8877.7|8882.9|8873.9|0
1741005600000|2025-03-03 12:40:00|8885.3|8876.3|8888.6|8879.6|8889.1|8880.1|8884.6|8875.6|0
1741005900000|2025-03-03 12:45:00|8888.8|8879.8|8892.8|8883.8|8893.6|8884.6|8888.8|8879.8|0
1741006200000|2025-03-03 12:50:00|8893.1|8884.1|8896.6|8887.6|8897.1|8888.1|8891.1|8882.1|0
1741006500000|2025-03-03 12:55:00|8896.3|8887.3|8897.6|8888.6|8897.6|8888.6|8893.1|8884.1|0
1741006800000|2025-03-03 13:00:00|8897.8|8888.8|8893.6|8884.6|8899.3|8890.3|8893.6|8884.6|0
1741007100000|2025-03-03 13:05:00|8893.3|8884.3|8891.8|8882.8|8894.6|8885.6|8890.6|8881.6|0
1741007400000|2025-03-03 13:10:00|8891.6|8882.6|8888.1|8879.1|8892.3|8883.3|8884.6|8875.6|0
1741007700000|2025-03-03 13:15:00|8888.3|8879.3|8886.3|8877.3|8890.1|8881.1|8885.8|8876.8|0
1741008000000|2025-03-03 13:20:00|8886.1|8877.1|8890.8|8881.8|8890.8|8881.8|8884.6|8875.6|0
1741008300000|2025-03-03 13:25:00|8890.6|8881.6|8895.1|8886.1|8895.1|8886.1|8889.1|8880.1|0
1741008600000|2025-03-03 13:30:00|8895.6|8886.6|8895.3|8886.3|8900.1|8891.1|8892.8|8883.8|0
1741008900000|2025-03-03 13:35:00|8895.1|8886.1|8895.1|8886.1|8897.3|8888.3|8891.8|8882.8|0
1741009200000|2025-03-03 13:40:00|8895.3|8886.3|8895.6|8886.6|8897.6|8888.6|8894.3|8885.3|0
1741009500000|2025-03-03 13:45:00|8895.8|8886.8|8899.3|8890.3|8899.3|8890.3|8894.6|8885.6|0
1741009800000|2025-03-03 13:50:00|8899.6|8890.6|8898.3|8889.3|8901.8|8892.8|8897.3|8888.3|0
1741010100000|2025-03-03 13:55:00|8898.1|8889.1|8898.1|8889.1|8901.1|8892.1|8895.8|8886.8|0
1741010400000|2025-03-03 14:00:00|8897.8|8888.8|8907.3|8898.3|8908.1|8899.1|8896.8|8887.8|0
1741010700000|2025-03-03 14:05:00|8907.1|8898.1|8909.8|8900.8|8910.1|8901.1|8906.1|8897.1|0
1741011000000|2025-03-03 14:10:00|8909.3|8900.3|8908.1|8899.1|8912.6|8903.6|8906.3|8897.3|0
1741011300000|2025-03-03 14:15:00|8908.3|8899.3|8905.6|8896.6|8909.6|8900.6|8905.1|8896.1|0
1741011600000|2025-03-03 14:20:00|8906.1|8897.1|8901.3|8892.3|8906.6|8897.6|8900.6|8891.6|0
1741011900000|2025-03-03 14:25:00|8900.1|8891.1|8892.6|8883.6|8900.1|8891.1|8891.1|8882.1|0
1741012200000|2025-03-03 14:30:00|8892.8|8883.8|8900.6|8891.6|8901.3|8892.3|8888.6|8879.6|0
1741012500000|2025-03-03 14:35:00|8900.3|8891.3|8897.6|8888.6|8902.1|8893.1|8895.1|8886.1|0
1741012800000|2025-03-03 14:40:00|8897.8|8888.8|8894.1|8885.1|8899.6|8890.6|8891.6|8882.6|0
1741013100000|2025-03-03 14:45:00|8893.8|8884.8|8903.3|8894.3|8906.8|8897.8|8893.3|8884.3|0
1741013400000|2025-03-03 14:50:00|8903.6|8894.6|8898.1|8889.1|8905.1|8896.1|8897.6|8888.6|0
1741013700000|2025-03-03 14:55:00|8898.3|8889.3|8897.6|8888.6|8898.6|8889.6|8892.8|8883.8|0
1741014000000|2025-03-03 15:00:00|8898.8|8889.8|8893.3|8884.3|8898.8|8889.8|8881.6|8872.6|0
1741014300000|2025-03-03 15:05:00|8894.3|8885.3|8894.8|8885.8|8898.8|8889.8|8891.3|8882.3|0
1741014600000|2025-03-03 15:10:00|8894.9|8885.9|8892.2|8883.2|8902.4|8893.4|8891.7|8882.7|0
1741014900000|2025-03-03 15:15:00|8891.9|8882.9|8897.7|8888.7|8898.2|8889.2|8890.2|8881.2|0
1741015200000|2025-03-03 15:20:00|8897.2|8888.2|8898.4|8889.4|8902.2|8893.2|8895.4|8886.4|0
1741015500000|2025-03-03 15:25:00|8898.2|8889.2|8909.7|8900.7|8910.4|8901.4|8897.4|8888.4|0
1741015800000|2025-03-03 15:30:00|8908.9|8899.9|8904.7|8895.7|8911.4|8902.4|8900.9|8891.9|0
1741016100000|2025-03-03 15:35:00|8903.9|8894.9|8903.4|8894.4|8906.4|8897.4|8898.2|8889.2|0
1741016400000|2025-03-03 15:40:00|8902.9|8893.9|8907.4|8898.4|8907.4|8898.4|8899.9|8890.9|0
1741016700000|2025-03-03 15:45:00|8906.7|8897.7|8905.7|8896.7|8906.9|8897.9|8902.4|8893.4|0
1741017000000|2025-03-03 15:50:00|8905.4|8896.4|8905.9|8896.9|8908.9|8899.9|8903.4|8894.4|0
1741017300000|2025-03-03 15:55:00|8906.2|8897.2|8910.2|8901.2|8911.2|8902.2|8905.4|8896.4|0
1741017600000|2025-03-03 16:00:00|8910.9|8901.9|8903.9|8894.9|8914.2|8905.2|8899.7|8890.7|0
1741017900000|2025-03-03 16:05:00|8904.2|8895.2|8897.9|8888.9|8905.7|8896.7|8897.7|8888.7|0
1741018200000|2025-03-03 16:10:00|8898.2|8889.2|8892.2|8883.2|8899.2|8890.2|8886.9|8877.9|0
1741018500000|2025-03-03 16:15:00|8892.4|8883.4|8892.7|8883.7|8893.9|8884.9|8887.9|8878.9|0
1741018800000|2025-03-03 16:20:00|8892.9|8883.9|8889.7|8880.7|8892.9|8883.9|8888.4|8879.4|0
1741019100000|2025-03-03 16:25:00|8889.4|8880.4|8878.7|8869.7|8889.4|8880.4|8876.7|8867.7|0
1741019400000|2025-03-03 16:30:00|8877.7|8868.7|8875.4|8866.4|8879.9|8870.9|8871.7|8862.7|0
1741019700000|2025-03-03 16:35:00|8875.2|8866.2|8870.2|8861.2|8881.2|8872.2|8869.4|8860.4|0
1741020000000|2025-03-03 16:40:00|8870.7|8861.7|8867.4|8858.4|8871.9|8862.9|8865.2|8856.2|0
1741020300000|2025-03-03 16:45:00|8867.7|8858.7|8877.2|8868.2|8877.7|8868.7|8867.4|8858.4|0
1741020600000|2025-03-03 16:50:00|8876.7|8867.7|8872.9|8863.9|8878.7|8869.7|8871.9|8862.9|0
1741020900000|2025-03-03 16:55:00|8873.2|8864.2|8873.7|8864.7|8878.2|8869.2|8871.9|8862.9|0
1741021200000|2025-03-03 17:00:00|8873.2|8864.2|8874.9|8865.9|8875.4|8866.4|8865.2|8856.2|0
1741021500000|2025-03-03 17:05:00|8875.4|8866.4|8872.9|8863.9|8879.9|8870.9|8872.7|8863.7|0
1741021800000|2025-03-03 17:10:00|8873.2|8864.2|8880.7|8871.7|8881.7|8872.7|8873.2|8864.2|0
1741022100000|2025-03-03 17:15:00|8880.4|8871.4|8882.2|8873.2|8882.9|8873.9|8878.2|8869.2|0
1741022400000|2025-03-03 17:20:00|8881.9|8872.9|8886.4|8877.4|8886.9|8877.9|8881.9|8872.9|0
1741022700000|2025-03-03 17:25:00|8886.2|8877.2|8885.9|8876.9|8887.7|8878.7|8884.4|8875.4|0
1741023000000|2025-03-03 17:30:00|8885.4|8876.4|8886.9|8877.9|8888.4|8879.4|8883.4|8874.4|0
1741023300000|2025-03-03 17:35:00|8887.2|8878.2|8890.9|8881.9|8891.2|8882.2|8885.2|8876.2|0
1741023600000|2025-03-03 17:40:00|8891.2|8882.2|8891.4|8882.4|8893.2|8884.2|8889.7|8880.7|0
1741023900000|2025-03-03 17:45:00|8891.2|8882.2|8890.9|8881.9|8891.2|8882.2|8884.9|8875.9|0
1741024200000|2025-03-03 17:50:00|8890.4|8881.4|8883.4|8874.4|8891.2|8882.2|8882.9|8873.9|0
1741024500000|2025-03-03 17:55:00|8882.9|8873.9|8876.4|8867.4|8883.4|8874.4|8873.2|8864.2|0
1741024800000|2025-03-03 18:00:00|8875.4|8866.4|8874.9|8865.9|8877.4|8868.4|8873.4|8864.4|0
1741025100000|2025-03-03 18:05:00|8874.7|8865.7|8867.9|8858.9|8874.7|8865.7|8866.2|8857.2|0
1741025400000|2025-03-03 18:10:00|8867.4|8858.4|8857.2|8848.2|8867.4|8858.4|8856.7|8847.7|0
1741025700000|2025-03-03 18:15:00|8857.4|8848.4|8854.2|8845.2|8861.4|8852.4|8853.4|8844.4|0
1741026000000|2025-03-03 18:20:00|8854.4|8845.4|8858.9|8849.9|8859.9|8850.9|8852.2|8843.2|0
1741026300000|2025-03-03 18:25:00|8858.2|8849.2|8843.4|8834.4|8858.2|8849.2|8840.7|8831.7|0
1741026600000|2025-03-03 18:30:00|8842.9|8833.9|8836.9|8827.9|8847.9|8838.9|8835.4|8826.4|0
1741026900000|2025-03-03 18:35:00|8837.4|8828.4|8834.2|8825.2|8842.2|8833.2|8833.4|8824.4|0
1741027200000|2025-03-03 18:40:00|8833.7|8824.7|8840.9|8831.9|8842.7|8833.7|8833.7|8824.7|0
1741027500000|2025-03-03 18:45:00|8840.7|8831.7|8845.9|8836.9|8853.9|8844.9|8837.4|8828.4|0
1741027800000|2025-03-03 18:50:00|8845.4|8836.4|8841.2|8832.2|8848.9|8839.9|8841.2|8832.2|0
1741028100000|2025-03-03 18:55:00|8840.4|8831.4|8846.9|8837.9|8847.7|8838.7|8839.2|8830.2|0
1741028400000|2025-03-03 19:00:00|8846.2|8837.2|8852.2|8843.2|8854.4|8845.4|8844.7|8835.7|0
1741028700000|2025-03-03 19:05:00|8851.9|8842.9|8854.2|8845.2|8855.4|8846.4|8849.4|8840.4|0
1741029000000|2025-03-03 19:10:00|8853.9|8844.9|8854.9|8845.9|8858.2|8849.2|8853.7|8844.7|0
1741029300000|2025-03-03 19:15:00|8855.2|8846.2|8849.7|8840.7|8855.4|8846.4|8849.7|8840.7|0
1741029600000|2025-03-03 19:20:00|8849.4|8840.4|8850.7|8841.7|8853.9|8844.9|8848.4|8839.4|0
1741029900000|2025-03-03 19:25:00|8850.9|8841.9|8851.4|8842.4|8851.9|8842.9|8848.4|8839.4|0
1741030200000|2025-03-03 19:30:00|8851.7|8842.7|8858.4|8849.4|8859.2|8850.2|8851.7|8842.7|0
1741030500000|2025-03-03 19:35:00|8858.2|8849.2|8857.2|8848.2|8858.9|8849.9|8852.4|8843.4|0
1741030800000|2025-03-03 19:40:00|8857.7|8848.7|8861.9|8852.9|8865.2|8856.2|8857.7|8848.7|0
1741031100000|2025-03-03 19:45:00|8861.7|8852.7|8853.4|8844.4|8861.7|8852.7|8852.7|8843.7|0
1741031400000|2025-03-03 19:50:00|8853.2|8844.2|8841.4|8832.4|8855.9|8846.9|8837.9|8828.9|0
1741031700000|2025-03-03 19:55:00|8842.2|8833.2|8829.9|8820.9|8842.4|8833.4|8829.9|8820.9|0
1741032000000|2025-03-03 20:00:00|8829.7|8820.7|8819.4|8810.4|8829.7|8820.7|8814.4|8805.4|0
1741032300000|2025-03-03 20:05:00|8819.9|8810.9|8811.9|8802.9|8820.9|8811.9|8810.2|8801.2|0
1741032600000|2025-03-03 20:10:00|8812.4|8803.4|8806.2|8797.2|8813.4|8804.4|8803.4|8794.4|0
1741032900000|2025-03-03 20:15:00|8805.9|8796.9|8800.4|8791.4|8809.7|8800.7|8799.9|8790.9|0
1741033200000|2025-03-03 20:20:00|8800.9|8791.9|8801.2|8792.2|8804.4|8795.4|8798.9|8789.9|0
1741033500000|2025-03-03 20:25:00|8801.4|8792.4|8798.2|8789.2|8805.4|8796.4|8796.7|8787.7|0
1741033800000|2025-03-03 20:30:00|8797.9|8788.9|8803.9|8794.9|8807.9|8798.9|8797.9|8788.9|0
1741034100000|2025-03-03 20:35:00|8803.7|8794.7|8799.9|8790.9|8804.9|8795.9|8797.9|8788.9|0
1741034400000|2025-03-03 20:40:00|8800.2|8791.2|8801.7|8792.7|8802.4|8793.4|8796.4|8787.4|0
1741034700000|2025-03-03 20:45:00|8801.4|8792.4|8805.9|8796.9|8811.9|8802.9|8800.4|8791.4|0
1741035000000|2025-03-03 20:50:00|8805.7|8796.7|8825.7|8816.7|8825.9|8816.9|8805.4|8796.4|0
1741035300000|2025-03-03 20:55:00|8824.9|8815.9|8838.3|8829.3|8841.9|8832.9|8824.9|8815.9|0
1741035600000|2025-03-03 21:00:00|8837.7|8828.7|8848.1|8839.1|8848.1|8839.1|8837.7|8828.7|0
1741035900000|2025-03-03 21:05:00|8847.9|8838.9|8844.8|8835.8|8847.9|8838.9|8843.4|8834.4|0
1741036200000|2025-03-03 21:10:00|8844.9|8835.9|8845.8|8836.8|8848.2|8839.2|8843.3|8834.3|0
1741036500000|2025-03-03 21:15:00|8846|8837|8850.3|8841.3|8853|8844|8845.7|8836.7|0
1741036800000|2025-03-03 21:20:00|8850.4|8841.4|8851|8842|8851|8842|8848.8|8839.8|0
1741037100000|2025-03-03 21:25:00|8850.9|8841.9|8851|8842|8851.6|8842.6|8849.9|8840.9|0
1741037400000|2025-03-03 21:30:00|8850.8|8841.8|8850.4|8841.4|8852.7|8843.7|8849.7|8840.7|0
1741037700000|2025-03-03 21:35:00|8850.5|8841.5|8853.6|8844.6|8857|8848|8850.1|8841.1|0
1741038000000|2025-03-03 21:40:00|8853.7|8844.7|8852.9|8843.9|8854.3|8845.3|8852.6|8843.6|0
1741038300000|2025-03-03 21:45:00|8853|8844|8852.4|8843.4|8853.5|8844.5|8851.4|8842.4|0
1741038600000|2025-03-03 21:50:00|8852.5|8843.5|8851.3|8842.3|8852.6|8843.6|8851.2|8842.2|0
1741038900000|2025-03-03 21:55:00|8851.2|8842.2|8851.7|8842.7|8852.6|8843.6|8851|8842|0
1741039200000|2025-03-03 22:00:00|8851.8|8842.8|8851.4|8842.4|8852.1|8843.1|8851.3|8842.3|0
1741039500000|2025-03-03 22:05:00|8851.3|8842.3|8850.7|8841.7|8851.8|8842.8|8850.7|8841.7|0
1741039800000|2025-03-03 22:10:00|8850.9|8841.9|8850.4|8841.4|8851.2|8842.2|8850.4|8841.4|0
1741040100000|2025-03-03 22:15:00|8850.3|8841.3|8851.6|8842.6|8851.6|8842.6|8850.3|8841.3|0
1741040400000|2025-03-03 22:20:00|8851.5|8842.5|8851.2|8842.2|8851.8|8842.8|8851.2|8842.2|0
1741040700000|2025-03-03 22:25:00|8851.3|8842.3|8850.7|8841.7|8851.4|8842.4|8850.7|8841.7|0
1741041000000|2025-03-03 22:30:00|8850.6|8841.6|8850.5|8841.5|8851.3|8842.3|8850.5|8841.5|0
1741041300000|2025-03-03 22:35:00|8850.3|8841.3|8850.7|8841.7|8851.7|8842.7|8849.9|8840.9|0
1741041600000|2025-03-03 22:40:00|8850.6|8841.6|8850.2|8841.2|8850.6|8841.6|8850.2|8841.2|0
1741041900000|2025-03-03 22:45:00|8850.3|8841.3|8850.3|8841.3|8850.4|8841.4|8849.9|8840.9|0
1741042200000|2025-03-03 22:50:00|8850.2|8841.2|8850.9|8841.9|8850.9|8841.9|8849.7|8840.7|0
1741042500000|2025-03-03 22:55:00|8850.8|8841.8|8850.9|8841.9|8850.9|8841.9|8850.3|8841.3|0
1741042800000|2025-03-03 23:00:00|8850.6|8841.6|8845.8|8836.8|8850.6|8841.6|8843.5|8834.5|0
1741043100000|2025-03-03 23:05:00|8845.9|8836.9|8846.1|8837.1|8849.2|8840.2|8845.3|8836.3|0
1741043400000|2025-03-03 23:10:00|8846.2|8837.2|8846.7|8837.7|8848|8839|8844.6|8835.6|0
1741043700000|2025-03-03 23:15:00|8846.9|8837.9|8849.5|8840.5|8851.1|8842.1|8846.9|8837.9|0
1741044000000|2025-03-03 23:20:00|8849.7|8840.7|8852.4|8843.4|8852.7|8843.7|8847.1|8838.1|0
1741044300000|2025-03-03 23:25:00|8852.3|8843.3|8854|8845|8856.5|8847.5|8851.9|8842.9|0
1741044600000|2025-03-03 23:30:00|8854.1|8845.1|8850.9|8841.9|8856.7|8847.7|8850.4|8841.4|0
1741044900000|2025-03-03 23:35:00|8851.6|8842.6|8849.9|8840.9|8852|8843|8849.1|8840.1|0
1741045200000|2025-03-03 23:40:00|8849.8|8840.8|8842.3|8833.3|8850.2|8841.2|8841.2|8832.2|0
1741045500000|2025-03-03 23:45:00|8842.2|8833.2|8839|8830|8843.6|8834.6|8839|8830|0
1741045800000|2025-03-03 23:50:00|8838.9|8829.9|8842.8|8833.8|8842.8|8833.8|8838.9|8829.9|0
1741046100000|2025-03-03 23:55:00|8842.7|8833.7|8842.2|8833.2|8844.9|8835.9|8840.2|8831.2|0
1741046400000|2025-03-04 00:00:00|8841.6|8832.6|8842.1|8833.1|8844.3|8835.3|8840.4|8831.4|0
1741046700000|2025-03-04 00:05:00|8842.3|8833.3|8839.9|8830.9|8846.9|8837.9|8839.6|8830.6|0
1741047000000|2025-03-04 00:10:00|8840|8831|8840.5|8831.5|8841.1|8832.1|8838.9|8829.9|0
1741047300000|2025-03-04 00:15:00|8840.3|8831.3|8847.7|8838.7|8849.1|8840.1|8838.4|8829.4|0
1741047600000|2025-03-04 00:20:00|8847.6|8838.6|8844.2|8835.2|8851.8|8842.8|8843.2|8834.2|0
1741047900000|2025-03-04 00:25:00|8844.3|8835.3|8840.9|8831.9|8844.4|8835.4|8840|8831|0
1741048200000|2025-03-04 00:30:00|8840.8|8831.8|8835|8826|8841.1|8832.1|8834.4|8825.4|0
1741048500000|2025-03-04 00:35:00|8835.1|8826.1|8840.4|8831.4|8840.9|8831.9|8833.8|8824.8|0
1741048800000|2025-03-04 00:40:00|8840.3|8831.3|8835|8826|8840.5|8831.5|8834.9|8825.9|0
1741049100000|2025-03-04 00:45:00|8835.1|8826.1|8837.4|8828.4|8838.5|8829.5|8829.2|8820.2|0
1741049400000|2025-03-04 00:50:00|8837.5|8828.5|8838.7|8829.7|8839|8830|8834.6|8825.6|0
1741049700000|2025-03-04 00:55:00|8838.6|8829.6|8838.8|8829.8|8844.1|8835.1|8837.6|8828.6|0
1741050000000|2025-03-04 01:00:00|8839.9|8830.9|8842|8833|8848|8839|8836.5|8827.5|0
1741050300000|2025-03-04 01:05:00|8841.8|8832.8|8840.3|8831.3|8844|8835|8838.8|8829.8|0
1741050600000|2025-03-04 01:10:00|8840.5|8831.5|8835.8|8826.8|8843.5|8834.5|8834.3|8825.3|0
1741050900000|2025-03-04 01:15:00|8836|8827|8836.8|8827.8|8840.5|8831.5|8834|8825|0
1741051200000|2025-03-04 01:20:00|8836.5|8827.5|8835.5|8826.5|8837|8828|8833.3|8824.3|0
1741051500000|2025-03-04 01:25:00|8835|8826|8829|8820|8835.8|8826.8|8827.8|8818.8|0
1741051800000|2025-03-04 01:30:00|8829.3|8820.3|8827.5|8818.5|8832|8823|8825.5|8816.5|0
1741052100000|2025-03-04 01:35:00|8827.8|8818.8|8825|8816|8830|8821|8824.8|8815.8|0
1741052400000|2025-03-04 01:40:00|8824.3|8815.3|8828.5|8819.5|8828.8|8819.8|8824|8815|0
1741052700000|2025-03-04 01:45:00|8828.3|8819.3|8831.5|8822.5|8832.3|8823.3|8828.3|8819.3|0
1741053000000|2025-03-04 01:50:00|8831.3|8822.3|8829.3|8820.3|8832.3|8823.3|8829|8820|0
1741053300000|2025-03-04 01:55:00|8829|8820|8827.8|8818.8|8831.5|8822.5|8827|8818|0
1741053600000|2025-03-04 02:00:00|8827.3|8818.3|8829|8820|8832|8823|8826|8817|0
1741053900000|2025-03-04 02:05:00|8828.5|8819.5|8829.5|8820.5|8829.5|8820.5|8825.8|8816.8|0
1741054200000|2025-03-04 02:10:00|8829.8|8820.8|8829.8|8820.8|8830.8|8821.8|8827.8|8818.8|0
1741054500000|2025-03-04 02:15:00|8830|8821|8828|8819|8830.5|8821.5|8827.8|8818.8|0
1741054800000|2025-03-04 02:20:00|8828.3|8819.3|8830.5|8821.5|8832|8823|8825.5|8816.5|0
1741055100000|2025-03-04 02:25:00|8830.3|8821.3|8831|8822|8831.8|8822.8|8829.5|8820.5|0
1741055400000|2025-03-04 02:30:00|8830.5|8821.5|8831.5|8822.5|8831.8|8822.8|8829.3|8820.3|0
1741055700000|2025-03-04 02:35:00|8831.8|8822.8|8833|8824|8833.8|8824.8|8831.3|8822.3|0
1741056000000|2025-03-04 02:40:00|8833.3|8824.3|8834.5|8825.5|8836|8827|8831.5|8822.5|0
1741056300000|2025-03-04 02:45:00|8835|8826|8833.5|8824.5|8835|8826|8831.8|8822.8|0
1741056600000|2025-03-04 02:50:00|8833.8|8824.8|8834.3|8825.3|8835.3|8826.3|8832|8823|0
1741056900000|2025-03-04 02:55:00|8834|8825|8832.8|8823.8|8836|8827|8832.5|8823.5|0
1741057200000|2025-03-04 03:00:00|8832.5|8823.5|8830.3|8821.3|8833|8824|8828|8819|0
1741057500000|2025-03-04 03:05:00|8830.5|8821.5|8831.3|8822.3|8832.3|8823.3|8829.5|8820.5|0
1741057800000|2025-03-04 03:10:00|8831|8822|8831.3|8822.3|8833.3|8824.3|8829.8|8820.8|0
1741058100000|2025-03-04 03:15:00|8831|8822|8836.3|8827.3|8836.5|8827.5|8830.8|8821.8|0
1741058400000|2025-03-04 03:20:00|8835.8|8826.8|8836.3|8827.3|8836.3|8827.3|8833.5|8824.5|0
1741058700000|2025-03-04 03:25:00|8836.5|8827.5|8835.3|8826.3|8836.8|8827.8|8834.3|8825.3|0
1741059000000|2025-03-04 03:30:00|8834.5|8825.5|8835.8|8826.8|8836.3|8827.3|8834.3|8825.3|0
1741059300000|2025-03-04 03:35:00|8836|8827|8832.3|8823.3|8836.3|8827.3|8832.3|8823.3|0
1741059600000|2025-03-04 03:40:00|8832|8823|8831.3|8822.3|8834|8825|8830|8821|0
1741059900000|2025-03-04 03:45:00|8831.5|8822.5|8832.8|8823.8|8832.8|8823.8|8829.3|8820.3|0
1741060200000|2025-03-04 03:50:00|8833|8824|8833|8824|8833|8824|8830|8821|0
1741060500000|2025-03-04 03:55:00|8833.3|8824.3|8830.5|8821.5|8833.3|8824.3|8829.8|8820.8|0
1741060800000|2025-03-04 04:00:00|8830.3|8821.3|8831.3|8822.3|8833.5|8824.5|8828.5|8819.5|0
1741061100000|2025-03-04 04:05:00|8831|8822|8830.8|8821.8|8831.8|8822.8|8828.5|8819.5|0
1741061400000|2025-03-04 04:10:00|8830.5|8821.5|8829|8820|8830.5|8821.5|8828.8|8819.8|0
1741061700000|2025-03-04 04:15:00|8829.3|8820.3|8831.3|8822.3|8831.8|8822.8|8828.8|8819.8|0
1741062000000|2025-03-04 04:20:00|8830.8|8821.8|8831.8|8822.8|8832.8|8823.8|8830.3|8821.3|0
1741062300000|2025-03-04 04:25:00|8832|8823|8830.8|8821.8|8833.3|8824.3|8830.8|8821.8|0
1741062600000|2025-03-04 04:30:00|8832.3|8823.3|8834.5|8825.5|8834.5|8825.5|8831|8822|0
1741062900000|2025-03-04 04:35:00|8834|8825|8828.8|8819.8|8834|8825|8828.5|8819.5|0
1741063200000|2025-03-04 04:40:00|8828.5|8819.5|8825.5|8816.5|8828.5|8819.5|8823.8|8814.8|0
1741063500000|2025-03-04 04:45:00|8825.3|8816.3|8825|8816|8826|8817|8823.8|8814.8|0
1741063800000|2025-03-04 04:50:00|8824.3|8815.3|8823.3|8814.3|8825.8|8816.8|8823|8814|0
1741064100000|2025-03-04 04:55:00|8823|8814|8824.8|8815.8|8825.5|8816.5|8822.8|8813.8|0
1741064400000|2025-03-04 05:00:00|8825|8816|8832.5|8823.5|8833.8|8824.8|8820|8811|0
1741064700000|2025-03-04 05:05:00|8832.3|8823.3|8834.8|8825.8|8839|8830|8831.8|8822.8|0
1741065000000|2025-03-04 05:10:00|8834.5|8825.5|8827.8|8818.8|8834.5|8825.5|8827|8818|0
1741065300000|2025-03-04 05:15:00|8828|8819|8829.5|8820.5|8830.5|8821.5|8827|8818|0
1741065600000|2025-03-04 05:20:00|8829.8|8820.8|8832.8|8823.8|8833.8|8824.8|8828.8|8819.8|0
1741065900000|2025-03-04 05:25:00|8833|8824|8832.5|8823.5|8834.3|8825.3|8831.8|8822.8|0
1741066200000|2025-03-04 05:30:00|8832.3|8823.3|8833.5|8824.5|8834.3|8825.3|8831.5|8822.5|0
1741066500000|2025-03-04 05:35:00|8833.3|8824.3|8832.8|8823.8|8834.3|8825.3|8832|8823|0
1741066800000|2025-03-04 05:40:00|8833|8824|8831.8|8822.8|8834.5|8825.5|8831.3|8822.3|0
1741067100000|2025-03-04 05:45:00|8831.3|8822.3|8834.3|8825.3|8835.8|8826.8|8831.3|8822.3|0
1741067400000|2025-03-04 05:50:00|8834.8|8825.8|8835.8|8826.8|8837.5|8828.5|8834.3|8825.3|0
1741067700000|2025-03-04 05:55:00|8835.5|8826.5|8833.5|8824.5|8835.5|8826.5|8832|8823|0
1741068000000|2025-03-04 06:00:00|8833.8|8824.8|8831.3|8822.3|8834.8|8825.8|8831.3|8822.3|0
1741068300000|2025-03-04 06:05:00|8831|8822|8830.8|8821.8|8834|8825|8830.8|8821.8|0
1741068600000|2025-03-04 06:10:00|8830.5|8821.5|8829.8|8820.8|8831.8|8822.8|8828.5|8819.5|0
1741068900000|2025-03-04 06:15:00|8830|8821|8834.5|8825.5|8834.5|8825.5|8829.8|8820.8|0
1741069200000|2025-03-04 06:20:00|8834.3|8825.3|8836|8827|8836.3|8827.3|8832.5|8823.5|0
1741069500000|2025-03-04 06:25:00|8836.3|8827.3|8836.5|8827.5|8840|8831|8836|8827|0
1741069800000|2025-03-04 06:30:00|8836.3|8827.3|8833.8|8824.8|8838.5|8829.5|8833.5|8824.5|0
1741070100000|2025-03-04 06:35:00|8833.5|8824.5|8831|8822|8833.5|8824.5|8829.5|8820.5|0
1741070400000|2025-03-04 06:40:00|8831.3|8822.3|8830.8|8821.8|8832.8|8823.8|8830.3|8821.3|0
1741070700000|2025-03-04 06:45:00|8831|8822|8836.5|8827.5|8836.5|8827.5|8830|8821|0
1741071000000|2025-03-04 06:50:00|8837.3|8828.3|8834.8|8825.8|8839.3|8830.3|8834.5|8825.5|0
1741071300000|2025-03-04 06:55:00|8835|8826|8837|8828|8837.8|8828.8|8833.8|8824.8|0
1741071600000|2025-03-04 07:00:00|8838.5|8829.5|8836|8827|8839.8|8830.8|8833.5|8824.5|0
1741071900000|2025-03-04 07:05:00|8836.5|8827.5|8825.5|8816.5|8836.5|8827.5|8825.5|8816.5|0
1741072200000|2025-03-04 07:10:00|8825.3|8816.3|8825|8816|8829.5|8820.5|8822.5|8813.5|0
1741072500000|2025-03-04 07:15:00|8825.5|8816.5|8832.8|8823.8|8832.8|8823.8|8825|8816|0
1741072800000|2025-03-04 07:20:00|8833|8824|8825.8|8816.8|8833|8824|8825|8816|0
1741073100000|2025-03-04 07:25:00|8825.3|8816.3|8826|8817|8827|8818|8823.5|8814.5|0
1741073400000|2025-03-04 07:30:00|8826.5|8817.5|8832|8823|8832|8823|8826|8817|0
1741073700000|2025-03-04 07:35:00|8832.3|8823.3|8831.3|8822.3|8833|8824|8828.3|8819.3|0
1741074000000|2025-03-04 07:40:00|8832|8823|8831.5|8822.5|8832.8|8823.8|8829|8820|0
1741074300000|2025-03-04 07:45:00|8832|8823|8832.5|8823.5|8834.5|8825.5|8830|8821|0
1741074600000|2025-03-04 07:50:00|8832|8823|8827.5|8818.5|8834.8|8825.8|8827.5|8818.5|0
1741074900000|2025-03-04 07:55:00|8828.5|8819.5|8821.5|8812.5|8830|8821|8821|8812|0
1741075200000|2025-03-04 08:00:00|8819.3|8810.3|8820.8|8811.8|8825|8816|8812.5|8803.5|0
1741075500000|2025-03-04 08:05:00|8822.3|8813.3|8813.5|8804.5|8827.8|8818.8|8808.8|8799.8|0
1741075800000|2025-03-04 08:10:00|8813|8804|8827|8818|8827.8|8818.8|8812.3|8803.3|0
1741076100000|2025-03-04 08:15:00|8827.3|8818.3|8820.8|8811.8|8829.5|8820.5|8819.5|8810.5|0
1741076400000|2025-03-04 08:20:00|8820.5|8811.5|8825.8|8816.8|8830.3|8821.3|8820.5|8811.5|0
1741076700000|2025-03-04 08:25:00|8824|8815|8837.5|8828.5|8838.5|8829.5|8822.8|8813.8|0
1741077000000|2025-03-04 08:30:00|8838.5|8829.5|8836.8|8827.8|8842|8833|8834.3|8825.3|0
1741077300000|2025-03-04 08:35:00|8836|8827|8831|8822|8840|8831|8830.8|8821.8|0
1741077600000|2025-03-04 08:40:00|8830|8821|8823.8|8814.8|8832.3|8823.3|8820.3|8811.3|0
1741077900000|2025-03-04 08:45:00|8822.8|8813.8|8812|8803|8822.8|8813.8|8812|8803|0
1741078200000|2025-03-04 08:50:00|8811.8|8802.8|8811.5|8802.5|8813.8|8804.8|8808|8799|0
1741078500000|2025-03-04 08:55:00|8812|8803|8811|8802|8816.5|8807.5|8811|8802|0
1741078800000|2025-03-04 09:00:00|8810|8801|8826.5|8817.5|8829|8820|8809.8|8800.8|0
1741079100000|2025-03-04 09:05:00|8827|8818|8835.3|8826.3|8835.5|8826.5|8826.5|8817.5|0
1741079400000|2025-03-04 09:10:00|8835.5|8826.5|8832|8823|8841.8|8832.8|8828.8|8819.8|0
1741079700000|2025-03-04 09:15:00|8832.3|8823.3|8831.8|8822.8|8833.3|8824.3|8825.3|8816.3|0
1741080000000|2025-03-04 09:20:00|8831.5|8822.5|8838.8|8829.8|8842|8833|8831.3|8822.3|0
1741080300000|2025-03-04 09:25:00|8839|8830|8844.8|8835.8|8845.8|8836.8|8838.3|8829.3|0
1741080600000|2025-03-04 09:30:00|8844.3|8835.3|8847.8|8838.8|8848.8|8839.8|8843.3|8834.3|0
1741080900000|2025-03-04 09:35:00|8847.3|8838.3|8844.3|8835.3|8848.3|8839.3|8842.3|8833.3|0
1741081200000|2025-03-04 09:40:00|8843.5|8834.5|8848.8|8839.8|8850.5|8841.5|8837.5|8828.5|0
1741081500000|2025-03-04 09:45:00|8849|8840|8845|8836|8851.5|8842.5|8844.3|8835.3|0
1741081800000|2025-03-04 09:50:00|8845.3|8836.3|8837.5|8828.5|8846|8837|8834|8825|0
1741082100000|2025-03-04 09:55:00|8837.8|8828.8|8837|8828|8840.8|8831.8|8836|8827|0
1741082400000|2025-03-04 10:00:00|8836.5|8827.5|8836|8827|8838|8829|8828|8819|0
1741082700000|2025-03-04 10:05:00|8836.3|8827.3|8835.8|8826.8|8840|8831|8835|8826|0
1741083000000|2025-03-04 10:10:00|8836|8827|8841.5|8832.5|8841.5|8832.5|8833.5|8824.5|0
1741083300000|2025-03-04 10:15:00|8841.3|8832.3|8850.5|8841.5|8850.5|8841.5|8839.8|8830.8|0
1741083600000|2025-03-04 10:20:00|8850.3|8841.3|8845|8836|8854|8845|8844.8|8835.8|0
1741083900000|2025-03-04 10:25:00|8844.8|8835.8|8846.8|8837.8|8850.5|8841.5|8844.3|8835.3|0
1741084200000|2025-03-04 10:30:00|8846.3|8837.3|8844.3|8835.3|8850.5|8841.5|8842.8|8833.8|0
1741084500000|2025-03-04 10:35:00|8844|8835|8850.5|8841.5|8852.5|8843.5|8843.5|8834.5|0
1741084800000|2025-03-04 10:40:00|8851|8842|8847|8838|8854|8845|8847|8838|0
1741085100000|2025-03-04 10:45:00|8847.3|8838.3|8847.8|8838.8|8853|8844|8847.3|8838.3|0
1741085400000|2025-03-04 10:50:00|8848|8839|8850.8|8841.8|8851.3|8842.3|8846|8837|0
1741085700000|2025-03-04 10:55:00|8851|8842|8850|8841|8852|8843|8848|8839|0
1741086000000|2025-03-04 11:00:00|8849.8|8840.8|8845|8836|8849.8|8840.8|8843.5|8834.5|0
1741086300000|2025-03-04 11:05:00|8845.3|8836.3|8849|8840|8850.8|8841.8|8845.3|8836.3|0
1741086600000|2025-03-04 11:10:00|8848.8|8839.8|8855|8846|8857.8|8848.8|8848.8|8839.8|0
1741086900000|2025-03-04 11:15:00|8854.5|8845.5|8853.5|8844.5|8855.8|8846.8|8852.5|8843.5|0
1741087200000|2025-03-04 11:20:00|8853.3|8844.3|8847.3|8838.3|8854|8845|8846.3|8837.3|0
1741087500000|2025-03-04 11:25:00|8847.8|8838.8|8849|8840|8850.3|8841.3|8845.5|8836.5|0
1741087800000|2025-03-04 11:30:00|8849.3|8840.3|8839.3|8830.3|8850.5|8841.5|8837.3|8828.3|0
1741088100000|2025-03-04 11:35:00|8839|8830|8832|8823|8839|8830|8830.5|8821.5|0
1741088400000|2025-03-04 11:40:00|8832.3|8823.3|8840.3|8831.3|8840.3|8831.3|8831.8|8822.8|0
1741088700000|2025-03-04 11:45:00|8840|8831|8837.3|8828.3|8842.8|8833.8|8836.8|8827.8|0
1741089000000|2025-03-04 11:50:00|8837.8|8828.8|8834.8|8825.8|8842.5|8833.5|8834.8|8825.8|0
1741089300000|2025-03-04 11:55:00|8834.5|8825.5|8833.5|8824.5|8837|8828|8833.3|8824.3|0
1741089600000|2025-03-04 12:00:00|8833.8|8824.8|8832.5|8823.5|8838.8|8829.8|8829|8820|0
1741089900000|2025-03-04 12:05:00|8832.8|8823.8|8830.8|8821.8|8835.8|8826.8|8830.3|8821.3|0
1741090200000|2025-03-04 12:10:00|8830.3|8821.3|8829.5|8820.5|8834.3|8825.3|8827|8818|0
1741090500000|2025-03-04 12:15:00|8829.3|8820.3|8834|8825|8835.3|8826.3|8829.3|8820.3|0
1741090800000|2025-03-04 12:20:00|8833.8|8824.8|8826.8|8817.8|8833.8|8824.8|8823|8814|0
1741091100000|2025-03-04 12:25:00|8827|8818|8826.5|8817.5|8832|8823|8826.3|8817.3|0
1741091400000|2025-03-04 12:30:00|8826|8817|8825.5|8816.5|8828.8|8819.8|8824.8|8815.8|0
1741091700000|2025-03-04 12:35:00|8825.3|8816.3|8821.5|8812.5|8828.3|8819.3|8821.3|8812.3|0
1741092000000|2025-03-04 12:40:00|8822.1|8813.1|8820.4|8811.4|8824.6|8815.6|8817.6|8808.6|0
1741092300000|2025-03-04 12:45:00|8819.6|8810.6|8821.4|8812.4|8826.6|8817.6|8818.9|8809.9|0
1741092600000|2025-03-04 12:50:00|8821.6|8812.6|8816.4|8807.4|8823.9|8814.9|8816.4|8807.4|0
1741092900000|2025-03-04 12:55:00|8816.6|8807.6|8813.4|8804.4|8818.9|8809.9|8813.4|8804.4|0
1741093200000|2025-03-04 13:00:00|8813.1|8804.1|8809.9|8800.9|8815.9|8806.9|8809.9|8800.9|0
1741093500000|2025-03-04 13:05:00|8809.6|8800.6|8809.4|8800.4|8817.1|8808.1|8809.1|8800.1|0
1741093800000|2025-03-04 13:10:00|8808.1|8799.1|8806.9|8797.9|8810.9|8801.9|8806.1|8797.1|0
1741094100000|2025-03-04 13:15:00|8807.1|8798.1|8812.6|8803.6|8814.1|8805.1|8806.9|8797.9|0
1741094400000|2025-03-04 13:20:00|8812.9|8803.9|8813.9|8804.9|8814.6|8805.6|8808.6|8799.6|0
1741094700000|2025-03-04 13:25:00|8813.6|8804.6|8804.6|8795.6|8814.9|8805.9|8803.4|8794.4|0
1741095000000|2025-03-04 13:30:00|8804.4|8795.4|8807.9|8798.9|8810.6|8801.6|8803.9|8794.9|0
1741095300000|2025-03-04 13:35:00|8808.6|8799.6|8806.1|8797.1|8810.4|8801.4|8802.4|8793.4|0
1741095600000|2025-03-04 13:40:00|8805.9|8796.9|8807.6|8798.6|8811.6|8802.6|8805.6|8796.6|0
1741095900000|2025-03-04 13:45:00|8807.4|8798.4|8804.9|8795.9|8809.4|8800.4|8801.4|8792.4|0
1741096200000|2025-03-04 13:50:00|8804.6|8795.6|8799.4|8790.4|8805.6|8796.6|8796.9|8787.9|0
1741096500000|2025-03-04 13:55:00|8800.4|8791.4|8789.1|8780.1|8800.6|8791.6|8789.1|8780.1|0
1741096800000|2025-03-04 14:00:00|8788.6|8779.6|8794.6|8785.6|8799.9|8790.9|8787.9|8778.9|0
1741097100000|2025-03-04 14:05:00|8794.4|8785.4|8795.9|8786.9|8799.9|8790.9|8793.4|8784.4|0
1741097400000|2025-03-04 14:10:00|8796.4|8787.4|8795.4|8786.4|8798.9|8789.9|8794.6|8785.6|0
1741097700000|2025-03-04 14:15:00|8795.6|8786.6|8792.9|8783.9|8796.9|8787.9|8789.4|8780.4|0
1741098000000|2025-03-04 14:20:00|8792.4|8783.4|8791.6|8782.6|8794.4|8785.4|8790.9|8781.9|0
1741098300000|2025-03-04 14:25:00|8790.6|8781.6|8792.4|8783.4|8800.6|8791.6|8789.4|8780.4|0
1741098600000|2025-03-04 14:30:00|8792.1|8783.1|8790.1|8781.1|8798.1|8789.1|8788.1|8779.1|0
1741098900000|2025-03-04 14:35:00|8790.6|8781.6|8790.9|8781.9|8795.1|8786.1|8787.9|8778.9|0
1741099200000|2025-03-04 14:40:00|8790.6|8781.6|8784.4|8775.4|8794.4|8785.4|8781.9|8772.9|0
1741099500000|2025-03-04 14:45:00|8784.6|8775.6|8791.4|8782.4|8794.4|8785.4|8783.6|8774.6|0
1741099800000|2025-03-04 14:50:00|8791.1|8782.1|8785.4|8776.4|8793.6|8784.6|8784.9|8775.9|0
1741100100000|2025-03-04 14:55:00|8785.1|8776.1|8787.6|8778.6|8788.9|8779.9|8780.1|8771.1|0
1741100400000|2025-03-04 15:00:00|8786.6|8777.6|8782.6|8773.6|8786.6|8777.6|8779.6|8770.6|0
1741100700000|2025-03-04 15:05:00|8781.4|8772.4|8778.4|8769.4|8785.9|8776.9|8776.4|8767.4|0
1741101000000|2025-03-04 15:10:00|8779|8770|8778|8769|8782.5|8773.5|8776|8767|0
1741101300000|2025-03-04 15:15:00|8777.7|8768.7|8762.5|8753.5|8778.2|8769.2|8762|8753|0
1741101600000|2025-03-04 15:20:00|8762.7|8753.7|8764.2|8755.2|8767.2|8758.2|8761|8752|0
1741101900000|2025-03-04 15:25:00|8763.5|8754.5|8767.2|8758.2|8771.5|8762.5|8761|8752|0
1741102200000|2025-03-04 15:30:00|8766.5|8757.5|8772|8763|8773.5|8764.5|8765.5|8756.5|0
1741102500000|2025-03-04 15:35:00|8771.7|8762.7|8770.2|8761.2|8776.5|8767.5|8770|8761|0
1741102800000|2025-03-04 15:40:00|8770|8761|8776.5|8767.5|8776.7|8767.7|8766.5|8757.5|0
1741103100000|2025-03-04 15:45:00|8776.2|8767.2|8784|8775|8784.7|8775.7|8773.5|8764.5|0
1741103400000|2025-03-04 15:50:00|8784.7|8775.7|8779.7|8770.7|8786.2|8777.2|8777.7|8768.7|0
1741103700000|2025-03-04 15:55:00|8780.5|8771.5|8777.2|8768.2|8780.5|8771.5|8774.7|8765.7|0
1741104000000|2025-03-04 16:00:00|8776.2|8767.2|8774.2|8765.2|8778.5|8769.5|8772.2|8763.2|0
1741104300000|2025-03-04 16:05:00|8774|8765|8771.5|8762.5|8776|8767|8770|8761|0
1741104600000|2025-03-04 16:10:00|8772.2|8763.2|8780|8771|8781.5|8772.5|8769|8760|0
1741104900000|2025-03-04 16:15:00|8779.2|8770.2|8769.5|8760.5|8779.7|8770.7|8767.7|8758.7|0
1741105200000|2025-03-04 16:20:00|8769.2|8760.2|8761.5|8752.5|8771.2|8762.2|8761|8752|0
1741105500000|2025-03-04 16:25:00|8761.2|8752.2|8755|8746|8762|8753|8749.5|8740.5|0
1741105800000|2025-03-04 16:30:00|8755.7|8746.7|8764|8755|8769|8760|8755.7|8746.7|0
1741106100000|2025-03-04 16:35:00|8764.5|8755.5|8771.5|8762.5|8777|8768|8763|8754|0
1741106400000|2025-03-04 16:40:00|8771.2|8762.2|8780.2|8771.2|8780.5|8771.5|8770.2|8761.2|0
1741106700000|2025-03-04 16:45:00|8780|8771|8780.7|8771.7|8782|8773|8775|8766|0
1741107000000|2025-03-04 16:50:00|8780|8771|8783.2|8774.2|8786.2|8777.2|8776|8767|0
1741107300000|2025-03-04 16:55:00|8783|8774|8782.5|8773.5|8784.5|8775.5|8780.5|8771.5|0
1741107600000|2025-03-04 17:00:00|8782.2|8773.2|8790.5|8781.5|8791.5|8782.5|8779.5|8770.5|0
1741107900000|2025-03-04 17:05:00|8790|8781|8779.5|8770.5|8790.5|8781.5|8777.7|8768.7|0
1741108200000|2025-03-04 17:10:00|8779.2|8770.2|8783.7|8774.7|8785|8776|8779.2|8770.2|0
1741108500000|2025-03-04 17:15:00|8783.2|8774.2|8788.2|8779.2|8789.7|8780.7|8782.7|8773.7|0
1741108800000|2025-03-04 17:20:00|8788|8779|8792.2|8783.2|8794.2|8785.2|8787.2|8778.2|0
1741109100000|2025-03-04 17:25:00|8792.7|8783.7|8797.2|8788.2|8800.5|8791.5|8790.7|8781.7|0
1741109400000|2025-03-04 17:30:00|8797|8788|8796|8787|8797|8788|8790|8781|0
1741109700000|2025-03-04 17:35:00|8796.2|8787.2|8800.7|8791.7|8801.7|8792.7|8795.2|8786.2|0
1741110000000|2025-03-04 17:40:00|8800.5|8791.5|8795.7|8786.7|8803.5|8794.5|8791|8782|0
1741110300000|2025-03-04 17:45:00|8795.5|8786.5|8794|8785|8800.2|8791.2|8793.7|8784.7|0
1741110600000|2025-03-04 17:50:00|8793.7|8784.7|8791.7|8782.7|8793.7|8784.7|8784.7|8775.7|0
1741110900000|2025-03-04 17:55:00|8791.5|8782.5|8787.2|8778.2|8792.7|8783.7|8785.2|8776.2|0
1741111200000|2025-03-04 18:00:00|8786.7|8777.7|8791.7|8782.7|8794.2|8785.2|8786.7|8777.7|0
1741111500000|2025-03-04 18:05:00|8791.5|8782.5|8799.2|8790.2|8801.7|8792.7|8790.2|8781.2|0
1741111800000|2025-03-04 18:10:00|8798.2|8789.2|8806.7|8797.7|8809.7|8800.7|8798.2|8789.2|0
1741112100000|2025-03-04 18:15:00|8807|8798|8807.5|8798.5|8808.5|8799.5|8800.7|8791.7|0
1741112400000|2025-03-04 18:20:00|8808.5|8799.5|8812.5|8803.5|8813|8804|8806.2|8797.2|0
1741112700000|2025-03-04 18:25:00|8812.2|8803.2|8808|8799|8816|8807|8807.2|8798.2|0
1741113000000|2025-03-04 18:30:00|8807.2|8798.2|8815.2|8806.2|8815.7|8806.7|8804.2|8795.2|0
1741113300000|2025-03-04 18:35:00|8814.7|8805.7|8821.5|8812.5|8822|8813|8813.2|8804.2|0
1741113600000|2025-03-04 18:40:00|8822|8813|8823.7|8814.7|8825.5|8816.5|8819.7|8810.7|0
1741113900000|2025-03-04 18:45:00|8823.5|8814.5|8821.2|8812.2|8826.2|8817.2|8821.2|8812.2|0
1741114200000|2025-03-04 18:50:00|8821.5|8812.5|8826|8817|8826.5|8817.5|8819.7|8810.7|0
1741114500000|2025-03-04 18:55:00|8826.2|8817.2|8837.2|8828.2|8840.2|8831.2|8826.2|8817.2|0
1741114800000|2025-03-04 19:00:00|8836.2|8827.2|8847.7|8838.7|8847.7|8838.7|8834.7|8825.7|0
1741115100000|2025-03-04 19:05:00|8847.2|8838.2|8855.7|8846.7|8857.7|8848.7|8846|8837|0
1741115400000|2025-03-04 19:10:00|8856|8847|8853.7|8844.7|8856.5|8847.5|8850.7|8841.7|0
1741115700000|2025-03-04 19:15:00|8854|8845|8857.7|8848.7|8858|8849|8851.7|8842.7|0
1741116000000|2025-03-04 19:20:00|8858.2|8849.2|8865.2|8856.2|8866.5|8857.5|8858|8849|0
1741116300000|2025-03-04 19:25:00|8865.7|8856.7|8855.2|8846.2|8867.2|8858.2|8854.7|8845.7|0
1741116600000|2025-03-04 19:30:00|8855.7|8846.7|8856.7|8847.7|8858|8849|8851.7|8842.7|0
1741116900000|2025-03-04 19:35:00|8856.5|8847.5|8864.7|8855.7|8864.7|8855.7|8856.2|8847.2|0
1741117200000|2025-03-04 19:40:00|8864.2|8855.2|8860.7|8851.7|8867|8858|8859.7|8850.7|0
1741117500000|2025-03-04 19:45:00|8861|8852|8857.5|8848.5|8862|8853|8855.5|8846.5|0
1741117800000|2025-03-04 19:50:00|8857.2|8848.2|8859.7|8850.7|8865|8856|8857|8848|0
1741118100000|2025-03-04 19:55:00|8860|8851|8863.2|8854.2|8865.2|8856.2|8860|8851|0
1741118400000|2025-03-04 20:00:00|8862.7|8853.7|8860.2|8851.2|8866.5|8857.5|8859.2|8850.2|0
1741118700000|2025-03-04 20:05:00|8860|8851|8861.2|8852.2|8863.2|8854.2|8857.7|8848.7|0
1741119000000|2025-03-04 20:10:00|8860.7|8851.7|8859.2|8850.2|8862.5|8853.5|8857.5|8848.5|0
1741119300000|2025-03-04 20:15:00|8859|8850|8865.5|8856.5|8865.5|8856.5|8858|8849|0
1741119600000|2025-03-04 20:20:00|8865.7|8856.7|8875.2|8866.2|8875.7|8866.7|8864.5|8855.5|0
1741119900000|2025-03-04 20:25:00|8874.7|8865.7|8864.7|8855.7|8874.7|8865.7|8864.2|8855.2|0
1741120200000|2025-03-04 20:30:00|8864.2|8855.2|8849|8840|8865.7|8856.7|8844.2|8835.2|0
1741120500000|2025-03-04 20:35:00|8849.2|8840.2|8845|8836|8850.7|8841.7|8844.2|8835.2|0
1741120800000|2025-03-04 20:40:00|8844.7|8835.7|8837.2|8828.2|8845.7|8836.7|8836|8827|0
1741121100000|2025-03-04 20:45:00|8838|8829|8832.7|8823.7|8841.2|8832.2|8831.7|8822.7|0
1741121400000|2025-03-04 20:50:00|8832.2|8823.2|8806|8797|8832.2|8823.2|8799.7|8790.7|0
1741121700000|2025-03-04 20:55:00|8807.2|8798.2|8800|8791|8809.7|8800.7|8796.2|8787.2|0
1741122000000|2025-03-04 21:00:00|8801.9|8792.9|8815.2|8806.2|8823.8|8814.8|8800.8|8791.8|0
1741122300000|2025-03-04 21:05:00|8815.1|8806.1|8821.7|8812.7|8824.1|8815.1|8810.5|8801.5|0
1741122600000|2025-03-04 21:10:00|8820.1|8811.1|8827.4|8818.4|8835.6|8826.6|8817.7|8808.7|0
1741122900000|2025-03-04 21:15:00|8827|8818|8845.7|8836.7|8846.4|8837.4|8823.1|8814.1|0
1741123200000|2025-03-04 21:20:00|8845.1|8836.1|8855.2|8846.2|8857.1|8848.1|8841|8832|0
1741123500000|2025-03-04 21:25:00|8855.1|8846.1|8844|8835|8857.6|8848.6|8843.8|8834.8|0
1741123800000|2025-03-04 21:30:00|8845.2|8836.2|8836.1|8827.1|8846.2|8837.2|8835.5|8826.5|0
1741124100000|2025-03-04 21:35:00|8835.9|8826.9|8829.1|8820.1|8840.6|8831.6|8829.1|8820.1|0
1741124400000|2025-03-04 21:40:00|8829.3|8820.3|8832.6|8823.6|8834.5|8825.5|8824.4|8815.4|0
1741124700000|2025-03-04 21:45:00|8833.3|8824.3|8840.4|8831.4|8841|8832|8833.1|8824.1|0
1741125000000|2025-03-04 21:50:00|8840.3|8831.3|8835.7|8826.7|8840.9|8831.9|8834.8|8825.8|0
1741125300000|2025-03-04 21:55:00|8836.1|8827.1|8838.5|8829.5|8840.4|8831.4|8836.1|8827.1|0
1741125600000|2025-03-04 22:00:00|8838.4|8829.4|8837.4|8828.4|8839.1|8830.1|8837.2|8828.2|0
1741125900000|2025-03-04 22:05:00|8837.3|8828.3|8837.4|8828.4|8837.6|8828.6|8836.6|8827.6|0
1741126200000|2025-03-04 22:10:00|8837.3|8828.3|8836.9|8827.9|8837.3|8828.3|8836|8827|0
1741126500000|2025-03-04 22:15:00|8836.7|8827.7|8836.8|8827.8|8836.8|8827.8|8836|8827|0
1741126800000|2025-03-04 22:20:00|8836.5|8827.5|8835.7|8826.7|8836.9|8827.9|8835.4|8826.4|0
1741127100000|2025-03-04 22:25:00|8835.8|8826.8|8836.3|8827.3|8836.7|8827.7|8835.4|8826.4|0
1741127400000|2025-03-04 22:30:00|8836.2|8827.2|8836.2|8827.2|8836.5|8827.5|8836.2|8827.2|0
1741127700000|2025-03-04 22:35:00|8836.3|8827.3|8837|8828|8837.3|8828.3|8836.3|8827.3|0
1741128000000|2025-03-04 22:40:00|8837.1|8828.1|8838.3|8829.3|8838.8|8829.8|8837|8828|0
1741128300000|2025-03-04 22:45:00|8838.5|8829.5|8838.6|8829.6|8839.2|8830.2|8837.8|8828.8|0
1741128600000|2025-03-04 22:50:00|8838.7|8829.7|8839.5|8830.5|8839.8|8830.8|8838.7|8829.7|0
1741128900000|2025-03-04 22:55:00|8839.6|8830.6|8842.7|8833.7|8842.8|8833.8|8838.4|8829.4|0
1741129200000|2025-03-04 23:00:00|8842.5|8833.5|8847.1|8838.1|8847.1|8838.1|8835.3|8826.3|0
1741129500000|2025-03-04 23:05:00|8847|8838|8845.1|8836.1|8847.1|8838.1|8842.6|8833.6|0
1741129800000|2025-03-04 23:10:00|8844.9|8835.9|8845|8836|8846.9|8837.9|8844.2|8835.2|0
1741130100000|2025-03-04 23:15:00|8844.9|8835.9|8842.3|8833.3|8845.4|8836.4|8840.9|8831.9|0
1741130400000|2025-03-04 23:20:00|8842.2|8833.2|8841.2|8832.2|8843.8|8834.8|8841.2|8832.2|0
1741130700000|2025-03-04 23:25:00|8841.3|8832.3|8849.1|8840.1|8849.4|8840.4|8841.2|8832.2|0
1741131000000|2025-03-04 23:30:00|8848.9|8839.9|8848.1|8839.1|8851.3|8842.3|8847.5|8838.5|0
1741131300000|2025-03-04 23:35:00|8848.3|8839.3|8846.5|8837.5|8849.4|8840.4|8846.1|8837.1|0
1741131600000|2025-03-04 23:40:00|8846.7|8837.7|8842.8|8833.8|8848.8|8839.8|8842|8833|0
1741131900000|2025-03-04 23:45:00|8843.3|8834.3|8840.6|8831.6|8844.5|8835.5|8839.5|8830.5|0
1741132200000|2025-03-04 23:50:00|8840.7|8831.7|8840.1|8831.1|8842.4|8833.4|8839.4|8830.4|0
1741132500000|2025-03-04 23:55:00|8840|8831|8843.6|8834.6|8844|8835|8839|8830|0
1741132800000|2025-03-05 00:00:00|8843.3|8834.3|8846.6|8837.6|8847.2|8838.2|8841|8832|0
1741133100000|2025-03-05 00:05:00|8847.5|8838.5|8846.7|8837.7|8848.5|8839.5|8842.9|8833.9|0
1741133400000|2025-03-05 00:10:00|8846.9|8837.9|8842.1|8833.1|8847.4|8838.4|8840.2|8831.2|0
1741133700000|2025-03-05 00:15:00|8841.6|8832.6|8836.6|8827.6|8842.8|8833.8|8834.4|8825.4|0
1741134000000|2025-03-05 00:20:00|8836.7|8827.7|8831.7|8822.7|8838.7|8829.7|8831.5|8822.5|0
1741134300000|2025-03-05 00:25:00|8831.8|8822.8|8831.2|8822.2|8833.1|8824.1|8825.3|8816.3|0
1741134600000|2025-03-05 00:30:00|8831.6|8822.6|8826.3|8817.3|8832.8|8823.8|8825.2|8816.2|0
1741134900000|2025-03-05 00:35:00|8825.9|8816.9|8820.3|8811.3|8826.2|8817.2|8819.6|8810.6|0
1741135200000|2025-03-05 00:40:00|8820.4|8811.4|8825|8816|8826.9|8817.9|8818.6|8809.6|0
1741135500000|2025-03-05 00:45:00|8825.1|8816.1|8824.4|8815.4|8829.1|8820.1|8824|8815|0
1741135800000|2025-03-05 00:50:00|8824.3|8815.3|8825.5|8816.5|8825.7|8816.7|8820.1|8811.1|0
1741136100000|2025-03-05 00:55:00|8825.4|8816.4|8827.4|8818.4|8828.7|8819.7|8825.4|8816.4|0
1741136400000|2025-03-05 01:00:00|8829.1|8820.1|8822.9|8813.9|8829.9|8820.9|8820.9|8811.9|0
1741136700000|2025-03-05 01:05:00|8821.9|8812.9|8827.4|8818.4|8827.4|8818.4|8817.2|8808.2|0
1741137000000|2025-03-05 01:10:00|8827.9|8818.9|8820.9|8811.9|8828.2|8819.2|8819.4|8810.4|0
1741137300000|2025-03-05 01:15:00|8821.2|8812.2|8820.4|8811.4|8824.4|8815.4|8819.7|8810.7|0
1741137600000|2025-03-05 01:20:00|8820.7|8811.7|8821.4|8812.4|8822.7|8813.7|8814.9|8805.9|0
1741137900000|2025-03-05 01:25:00|8821.7|8812.7|8818.7|8809.7|8823.7|8814.7|8816.2|8807.2|0
1741138200000|2025-03-05 01:30:00|8818.9|8809.9|8812.7|8803.7|8821.4|8812.4|8803.7|8794.7|0
1741138500000|2025-03-05 01:35:00|8813.2|8804.2|8816.7|8807.7|8819.9|8810.9|8813.2|8804.2|0
1741138800000|2025-03-05 01:40:00|8816.4|8807.4|8823.9|8814.9|8824.7|8815.7|8816.4|8807.4|0
1741139100000|2025-03-05 01:45:00|8824.2|8815.2|8825.2|8816.2|8825.7|8816.7|8821.9|8812.9|0
1741139400000|2025-03-05 01:50:00|8825.4|8816.4|8825.7|8816.7|8828.2|8819.2|8824.4|8815.4|0
1741139700000|2025-03-05 01:55:00|8825.9|8816.9|8820.4|8811.4|8826.9|8817.9|8819.4|8810.4|0
1741140000000|2025-03-05 02:00:00|8820.7|8811.7|8823.7|8814.7|8823.9|8814.9|8818.9|8809.9|0
1741140300000|2025-03-05 02:05:00|8824.2|8815.2|8823.7|8814.7|8825.2|8816.2|8821.9|8812.9|0
1741140600000|2025-03-05 02:10:00|8823.9|8814.9|8818.9|8809.9|8825.4|8816.4|8817.4|8808.4|0
1741140900000|2025-03-05 02:15:00|8819.2|8810.2|8820.9|8811.9|8822.4|8813.4|8817.7|8808.7|0
1741141200000|2025-03-05 02:20:00|8821.2|8812.2|8819.9|8810.9|8822.7|8813.7|8819.2|8810.2|0
1741141500000|2025-03-05 02:25:00|8819.7|8810.7|8818.2|8809.2|8820.2|8811.2|8816.9|8807.9|0
1741141800000|2025-03-05 02:30:00|8818.4|8809.4|8813.9|8804.9|8818.7|8809.7|8813.9|8804.9|0
1741142100000|2025-03-05 02:35:00|8813.7|8804.7|8816.4|8807.4|8816.9|8807.9|8811.9|8802.9|0
1741142400000|2025-03-05 02:40:00|8816.7|8807.7|8815.4|8806.4|8817.4|8808.4|8813.7|8804.7|0
1741142700000|2025-03-05 02:45:00|8815.2|8806.2|8816.4|8807.4|8817.2|8808.2|8813.4|8804.4|0
1741143000000|2025-03-05 02:50:00|8816.7|8807.7|8816.2|8807.2|8817.2|8808.2|8814.9|8805.9|0
1741143300000|2025-03-05 02:55:00|8816.4|8807.4|8808.7|8799.7|8816.4|8807.4|8807.9|8798.9|0
1741143600000|2025-03-05 03:00:00|8808.9|8799.9|8807.9|8798.9|8812.7|8803.7|8805.2|8796.2|0
1741143900000|2025-03-05 03:05:00|8807.7|8798.7|8815.7|8806.7|8817.4|8808.4|8807.7|8798.7|0
1741144200000|2025-03-05 03:10:00|8816.9|8807.9|8819.2|8810.2|8820.2|8811.2|8815.7|8806.7|0
1741144500000|2025-03-05 03:15:00|8819.4|8810.4|8817.2|8808.2|8820.9|8811.9|8815.7|8806.7|0
1741144800000|2025-03-05 03:20:00|8816.9|8807.9|8816.2|8807.2|8818.7|8809.7|8814.9|8805.9|0
1741145100000|2025-03-05 03:25:00|8815.9|8806.9|8814.7|8805.7|8817.2|8808.2|8812.9|8803.9|0
1741145400000|2025-03-05 03:30:00|8814.9|8805.9|8811.9|8802.9|8815.2|8806.2|8810.2|8801.2|0
1741145700000|2025-03-05 03:35:00|8812.2|8803.2|8809.9|8800.9|8812.4|8803.4|8809.7|8800.7|0
1741146000000|2025-03-05 03:40:00|8809.7|8800.7|8807.2|8798.2|8811.4|8802.4|8806.7|8797.7|0
1741146300000|2025-03-05 03:45:00|8807.4|8798.4|8813.2|8804.2|8817.2|8808.2|8805.9|8796.9|0
1741146600000|2025-03-05 03:50:00|8812.9|8803.9|8815.9|8806.9|8817.4|8808.4|8810.4|8801.4|0
1741146900000|2025-03-05 03:55:00|8815.7|8806.7|8817.7|8808.7|8819.7|8810.7|8814.7|8805.7|0
1741147200000|2025-03-05 04:00:00|8817.2|8808.2|8819.2|8810.2|8819.7|8810.7|8815.2|8806.2|0
1741147500000|2025-03-05 04:05:00|8819.4|8810.4|8818.9|8809.9|8820.4|8811.4|8816.9|8807.9|0
1741147800000|2025-03-05 04:10:00|8818.7|8809.7|8817.9|8808.9|8818.7|8809.7|8817.2|8808.2|0
1741148100000|2025-03-05 04:15:00|8817.4|8808.4|8820.4|8811.4|8821.9|8812.9|8817.2|8808.2|0
1741148400000|2025-03-05 04:20:00|8820.9|8811.9|8818.4|8809.4|8821.4|8812.4|8817.9|8808.9|0
1741148700000|2025-03-05 04:25:00|8818.7|8809.7|8814.4|8805.4|8820.2|8811.2|8814.2|8805.2|0
1741149000000|2025-03-05 04:30:00|8813.9|8804.9|8812.9|8803.9|8817.4|8808.4|8812.9|8803.9|0
1741149300000|2025-03-05 04:35:00|8812.7|8803.7|8814.2|8805.2|8814.4|8805.4|8811.2|8802.2|0
1741149600000|2025-03-05 04:40:00|8814.4|8805.4|8813.9|8804.9|8814.7|8805.7|8813.4|8804.4|0
1741149900000|2025-03-05 04:45:00|8813.7|8804.7|8812.9|8803.9|8813.7|8804.7|8812.2|8803.2|0
1741150200000|2025-03-05 04:50:00|8813.2|8804.2|8812.4|8803.4|8814.2|8805.2|8812.4|8803.4|0
1741150500000|2025-03-05 04:55:00|8812.9|8803.9|8813.4|8804.4|8813.9|8804.9|8812.7|8803.7|0
1741150800000|2025-03-05 05:00:00|8813.7|8804.7|8816.4|8807.4|8817.4|8808.4|8813.7|8804.7|0
1741151100000|2025-03-05 05:05:00|8816.7|8807.7|8816.7|8807.7|8816.7|8807.7|8814.7|8805.7|0
1741151400000|2025-03-05 05:10:00|8816.4|8807.4|8816.4|8807.4|8817.2|8808.2|8815.7|8806.7|0
1741151700000|2025-03-05 05:15:00|8816.2|8807.2|8812.4|8803.4|8816.4|8807.4|8811.7|8802.7|0
1741152000000|2025-03-05 05:20:00|8812.7|8803.7|8815.7|8806.7|8815.9|8806.9|8811.4|8802.4|0
1741152300000|2025-03-05 05:25:00|8815.9|8806.9|8812.4|8803.4|8816.2|8807.2|8812.4|8803.4|0
1741152600000|2025-03-05 05:30:00|8812.2|8803.2|8813.2|8804.2|8813.7|8804.7|8810.9|8801.9|0
1741152900000|2025-03-05 05:35:00|8813.4|8804.4|8813.9|8804.9|8813.9|8804.9|8812.4|8803.4|0
1741153200000|2025-03-05 05:40:00|8813.4|8804.4|8816.2|8807.2|8816.7|8807.7|8813.4|8804.4|0
1741153500000|2025-03-05 05:45:00|8815.9|8806.9|8818.4|8809.4|8819.2|8810.2|8815.9|8806.9|0
1741153800000|2025-03-05 05:50:00|8818.7|8809.7|8819.4|8810.4|8819.4|8810.4|8816.9|8807.9|0
1741154100000|2025-03-05 05:55:00|8819.7|8810.7|8819.7|8810.7|8820.4|8811.4|8817.2|8808.2|0
1741154400000|2025-03-05 06:00:00|8819.9|8810.9|8819.7|8810.7|8820.2|8811.2|8818.2|8809.2|0
1741154700000|2025-03-05 06:05:00|8819.4|8810.4|8818.9|8809.9|8820.4|8811.4|8817.9|8808.9|0
1741155000000|2025-03-05 06:10:00|8819.2|8810.2|8822.2|8813.2|8822.4|8813.4|8816.9|8807.9|0
1741155300000|2025-03-05 06:15:00|8821.9|8812.9|8819.9|8810.9|8821.9|8812.9|8817.9|8808.9|0
1741155600000|2025-03-05 06:20:00|8820.4|8811.4|8813.4|8804.4|8820.4|8811.4|8813.2|8804.2|0
1741155900000|2025-03-05 06:25:00|8813.2|8804.2|8810.9|8801.9|8813.4|8804.4|8809.2|8800.2|0
1741156200000|2025-03-05 06:30:00|8811.2|8802.2|8813.4|8804.4|8816.4|8807.4|8809.4|8800.4|0
1741156500000|2025-03-05 06:35:00|8815.2|8806.2|8815.4|8806.4|8820.4|8811.4|8813.7|8804.7|0
1741156800000|2025-03-05 06:40:00|8815.2|8806.2|8821.4|8812.4|8823.4|8814.4|8815.2|8806.2|0
1741157100000|2025-03-05 06:45:00|8821.7|8812.7|8818.2|8809.2|8822.4|8813.4|8817.4|8808.4|0
1741157400000|2025-03-05 06:50:00|8818.4|8809.4|8825.2|8816.2|8825.4|8816.4|8818.4|8809.4|0
1741157700000|2025-03-05 06:55:00|8824.9|8815.9|8826.4|8817.4|8826.4|8817.4|8824.7|8815.7|0
1741158000000|2025-03-05 07:00:00|8826.2|8817.2|8828.9|8819.9|8834.4|8825.4|8825.9|8816.9|0
1741158300000|2025-03-05 07:05:00|8828.7|8819.7|8833.9|8824.9|8835.9|8826.9|8828.7|8819.7|0
1741158600000|2025-03-05 07:10:00|8833.4|8824.4|8807.2|8798.2|8835.9|8826.9|8803.4|8794.4|0
1741158900000|2025-03-05 07:15:00|8807.7|8798.7|8810.7|8801.7|8814.9|8805.9|8807.7|8798.7|0
1741159200000|2025-03-05 07:20:00|8810.4|8801.4|8817.9|8808.9|8822.2|8813.2|8810.4|8801.4|0
1741159500000|2025-03-05 07:25:00|8818.4|8809.4|8818.7|8809.7|8819.2|8810.2|8815.4|8806.4|0
1741159800000|2025-03-05 07:30:00|8818.4|8809.4|8808.4|8799.4|8818.7|8809.7|8807.2|8798.2|0
1741160100000|2025-03-05 07:35:00|8808.9|8799.9|8799.2|8790.2|8810.4|8801.4|8797.4|8788.4|0
1741160400000|2025-03-05 07:40:00|8798.9|8789.9|8802.4|8793.4|8802.9|8793.9|8795.9|8786.9|0
1741160700000|2025-03-05 07:45:00|8802.2|8793.2|8803.4|8794.4|8805.4|8796.4|8801.7|8792.7|0
1741161000000|2025-03-05 07:50:00|8802.9|8793.9|8807.4|8798.4|8808.4|8799.4|8801.9|8792.9|0
1741161300000|2025-03-05 07:55:00|8807.2|8798.2|8795.4|8786.4|8811.4|8802.4|8795.4|8786.4|0
1741161600000|2025-03-05 08:00:00|8797.9|8788.9|8794.7|8785.7|8804.9|8795.9|8791.4|8782.4|0
1741161900000|2025-03-05 08:05:00|8794.9|8785.9|8811.9|8802.9|8819.7|8810.7|8794.9|8785.9|0
1741162200000|2025-03-05 08:10:00|8812.4|8803.4|8814.2|8805.2|8817.7|8808.7|8809.9|8800.9|0
1741162500000|2025-03-05 08:15:00|8814.9|8805.9|8816.4|8807.4|8821.4|8812.4|8813.7|8804.7|0
1741162800000|2025-03-05 08:20:00|8816.9|8807.9|8809.2|8800.2|8817.2|8808.2|8808.7|8799.7|0
1741163100000|2025-03-05 08:25:00|8808.7|8799.7|8809.2|8800.2|8811.7|8802.7|8801.9|8792.9|0
1741163400000|2025-03-05 08:30:00|8809.9|8800.9|8816.2|8807.2|8818.7|8809.7|8805.9|8796.9|0
1741163700000|2025-03-05 08:35:00|8815.7|8806.7|8819.9|8810.9|8821.9|8812.9|8812.4|8803.4|0
1741164000000|2025-03-05 08:40:00|8819.6|8810.6|8822.4|8813.4|8824.4|8815.4|8816.6|8807.6|0
1741164300000|2025-03-05 08:45:00|8822.6|8813.6|8818.1|8809.1|8824.9|8815.9|8815.4|8806.4|0
1741164600000|2025-03-05 08:50:00|8818.6|8809.6|8809.4|8800.4|8818.6|8809.6|8807.4|8798.4|0
1741164900000|2025-03-05 08:55:00|8809.6|8800.6|8809.1|8800.1|8811.9|8802.9|8806.1|8797.1|0
1741165200000|2025-03-05 09:00:00|8808.6|8799.6|8809.1|8800.1|8813.6|8804.6|8805.1|8796.1|0
1741165500000|2025-03-05 09:05:00|8809.4|8800.4|8813.4|8804.4|8813.6|8804.6|8806.1|8797.1|0
1741165800000|2025-03-05 09:10:00|8813.1|8804.1|8818.4|8809.4|8820.6|8811.6|8813.1|8804.1|0
1741166100000|2025-03-05 09:15:00|8818.1|8809.1|8821.9|8812.9|8821.9|8812.9|8812.1|8803.1|0
1741166400000|2025-03-05 09:20:00|8821.4|8812.4|8831.1|8822.1|8834.1|8825.1|8821.4|8812.4|0
1741166700000|2025-03-05 09:25:00|8830.6|8821.6|8826.4|8817.4|8833.1|8824.1|8825.9|8816.9|0
1741167000000|2025-03-05 09:30:00|8826.1|8817.1|8827.4|8818.4|8828.4|8819.4|8822.6|8813.6|0
1741167300000|2025-03-05 09:35:00|8827.1|8818.1|8825.1|8816.1|8827.1|8818.1|8821.9|8812.9|0
1741167600000|2025-03-05 09:40:00|8824.9|8815.9|8832.1|8823.1|8832.1|8823.1|8822.6|8813.6|0
1741167900000|2025-03-05 09:45:00|8831.9|8822.9|8835.1|8826.1|8836.4|8827.4|8826.4|8817.4|0
1741168200000|2025-03-05 09:50:00|8834.9|8825.9|8835.6|8826.6|8838.1|8829.1|8834.4|8825.4|0
1741168500000|2025-03-05 09:55:00|8835.4|8826.4|8835.6|8826.6|8837.9|8828.9|8832.6|8823.6|0
1741168800000|2025-03-05 10:00:00|8836.4|8827.4|8835.1|8826.1|8840.1|8831.1|8832.9|8823.9|0
1741169100000|2025-03-05 10:05:00|8834.6|8825.6|8835.9|8826.9|8842.1|8833.1|8833.1|8824.1|0
1741169400000|2025-03-05 10:10:00|8835.4|8826.4|8829.1|8820.1|8835.9|8826.9|8828.6|8819.6|0
1741169700000|2025-03-05 10:15:00|8829.6|8820.6|8824.6|8815.6|8829.6|8820.6|8823.6|8814.6|0
1741170000000|2025-03-05 10:20:00|8824.9|8815.9|8822.6|8813.6|8824.9|8815.9|8819.6|8810.6|0
1741170300000|2025-03-05 10:25:00|8822.9|8813.9|8812.1|8803.1|8822.9|8813.9|8811.9|8802.9|0
1741170600000|2025-03-05 10:30:00|8811.6|8802.6|8810.4|8801.4|8817.9|8808.9|8810.4|8801.4|0
1741170900000|2025-03-05 10:35:00|8810.6|8801.6|8815.1|8806.1|8815.4|8806.4|8808.6|8799.6|0
1741171200000|2025-03-05 10:40:00|8815.4|8806.4|8816.6|8807.6|8817.9|8808.9|8815.4|8806.4|0
1741171500000|2025-03-05 10:45:00|8816.9|8807.9|8812.4|8803.4|8822.1|8813.1|8812.1|8803.1|0
1741171800000|2025-03-05 10:50:00|8812.1|8803.1|8808.1|8799.1|8814.1|8805.1|8803.9|8794.9|0
1741172100000|2025-03-05 10:55:00|8808.4|8799.4|8803.6|8794.6|8808.4|8799.4|8800.6|8791.6|0
1741172400000|2025-03-05 11:00:00|8804.6|8795.6|8801.6|8792.6|8805.6|8796.6|8800.6|8791.6|0
1741172700000|2025-03-05 11:05:00|8801.9|8792.9|8805.6|8796.6|8805.6|8796.6|8799.9|8790.9|0
1741173000000|2025-03-05 11:10:00|8805.9|8796.9|8805.6|8796.6|8807.4|8798.4|8802.6|8793.6|0
1741173300000|2025-03-05 11:15:00|8805.4|8796.4|8800.4|8791.4|8807.4|8798.4|8799.9|8790.9|0
1741173600000|2025-03-05 11:20:00|8800.6|8791.6|8800.1|8791.1|8804.9|8795.9|8798.9|8789.9|0
1741173900000|2025-03-05 11:25:00|8800.4|8791.4|8800.4|8791.4|8800.9|8791.9|8795.4|8786.4|0
1741174200000|2025-03-05 11:30:00|8800.6|8791.6|8799.9|8790.9|8804.4|8795.4|8798.9|8789.9|0
1741174500000|2025-03-05 11:35:00|8800.9|8791.9|8798.4|8789.4|8801.4|8792.4|8795.9|8786.9|0
1741174800000|2025-03-05 11:40:00|8798.6|8789.6|8797.4|8788.4|8799.9|8790.9|8795.1|8786.1|0
1741175100000|2025-03-05 11:45:00|8797.9|8788.9|8803.9|8794.9|8804.4|8795.4|8796.6|8787.6|0
1741175400000|2025-03-05 11:50:00|8804.1|8795.1|8794.6|8785.6|8805.4|8796.4|8793.1|8784.1|0
1741175700000|2025-03-05 11:55:00|8794.1|8785.1|8799.4|8790.4|8800.1|8791.1|8792.6|8783.6|0
1741176000000|2025-03-05 12:00:00|8800.6|8791.6|8800.1|8791.1|8803.1|8794.1|8795.6|8786.6|0
1741176300000|2025-03-05 12:05:00|8800.4|8791.4|8799.4|8790.4|8801.9|8792.9|8797.4|8788.4|0
1741176600000|2025-03-05 12:10:00|8799.1|8790.1|8799.6|8790.6|8802.9|8793.9|8795.6|8786.6|0
1741176900000|2025-03-05 12:15:00|8799.1|8790.1|8796.6|8787.6|8801.9|8792.9|8795.9|8786.9|0
1741177200000|2025-03-05 12:20:00|8797.6|8788.6|8793.1|8784.1|8797.6|8788.6|8790.4|8781.4|0
1741177500000|2025-03-05 12:25:00|8792.9|8783.9|8792.4|8783.4|8794.1|8785.1|8791.9|8782.9|0
1741177800000|2025-03-05 12:30:00|8792.1|8783.1|8796.1|8787.1|8799.1|8790.1|8792.1|8783.1|0
1741178100000|2025-03-05 12:35:00|8795.9|8786.9|8798.1|8789.1|8801.6|8792.6|8795.6|8786.6|0
1741178400000|2025-03-05 12:40:00|8798.5|8789.5|8795.8|8786.8|8800|8791|8794|8785|0
1741178700000|2025-03-05 12:45:00|8796|8787|8795.5|8786.5|8798.3|8789.3|8795.3|8786.3|0
1741179000000|2025-03-05 12:50:00|8796|8787|8796.8|8787.8|8800|8791|8794.8|8785.8|0
1741179300000|2025-03-05 12:55:00|8797.3|8788.3|8797|8788|8798.8|8789.8|8795.8|8786.8|0
1741179600000|2025-03-05 13:00:00|8798|8789|8808.5|8799.5|8809.3|8800.3|8796.8|8787.8|0
1741179900000|2025-03-05 13:05:00|8808.8|8799.8|8815|8806|8815|8806|8807.5|8798.5|0
1741180200000|2025-03-05 13:10:00|8814.5|8805.5|8812.5|8803.5|8817|8808|8811.5|8802.5|0
1741180500000|2025-03-05 13:15:00|8811.5|8802.5|8800.5|8791.5|8812|8803|8800.3|8791.3|0
1741180800000|2025-03-05 13:20:00|8800.3|8791.3|8798.5|8789.5|8803.3|8794.3|8795.8|8786.8|0
1741181100000|2025-03-05 13:25:00|8798.8|8789.8|8788.8|8779.8|8799.3|8790.3|8787.5|8778.5|0
1741181400000|2025-03-05 13:30:00|8789|8780|8797.5|8788.5|8797.5|8788.5|8786.8|8777.8|0
1741181700000|2025-03-05 13:35:00|8797.3|8788.3|8798|8789|8799.8|8790.8|8792.8|8783.8|0
1741182000000|2025-03-05 13:40:00|8797.8|8788.8|8804|8795|8805.8|8796.8|8797.8|8788.8|0
1741182300000|2025-03-05 13:45:00|8803.8|8794.8|8799.5|8790.5|8805.5|8796.5|8799|8790|0
1741182600000|2025-03-05 13:50:00|8799.3|8790.3|8792.3|8783.3|8801|8792|8792.3|8783.3|0
1741182900000|2025-03-05 13:55:00|8792|8783|8789.8|8780.8|8794.8|8785.8|8788|8779|0
1741183200000|2025-03-05 14:00:00|8789.3|8780.3|8785|8776|8789.5|8780.5|8782.8|8773.8|0
1741183500000|2025-03-05 14:05:00|8784.8|8775.8|8780.3|8771.3|8785.5|8776.5|8780.3|8771.3|0
1741183800000|2025-03-05 14:10:00|8779.8|8770.8|8787.5|8778.5|8787.8|8778.8|8778.3|8769.3|0
1741184100000|2025-03-05 14:15:00|8787.8|8778.8|8785.3|8776.3|8793.3|8784.3|8785.3|8776.3|0
1741184400000|2025-03-05 14:20:00|8784.8|8775.8|8776|8767|8785.8|8776.8|8775.3|8766.3|0
1741184700000|2025-03-05 14:25:00|8775.3|8766.3|8772.5|8763.5|8776.3|8767.3|8770.8|8761.8|0
1741185000000|2025-03-05 14:30:00|8772.8|8763.8|8776|8767|8779.5|8770.5|8767.5|8758.5|0
1741185300000|2025-03-05 14:35:00|8776.3|8767.3|8777|8768|8780.5|8771.5|8768.8|8759.8|0
1741185600000|2025-03-05 14:40:00|8777.5|8768.5|8787.5|8778.5|8791.8|8782.8|8777.5|8768.5|0
1741185900000|2025-03-05 14:45:00|8787|8778|8778.3|8769.3|8793.3|8784.3|8778.3|8769.3|0
1741186200000|2025-03-05 14:50:00|8777.5|8768.5|8780.3|8771.3|8783.3|8774.3|8777|8768|0
1741186500000|2025-03-05 14:55:00|8780|8771|8782.3|8773.3|8782.8|8773.8|8775|8766|0
1741186800000|2025-03-05 15:00:00|8785.5|8776.5|8794.5|8785.5|8798|8789|8785.5|8776.5|0
1741187100000|2025-03-05 15:05:00|8795|8786|8801|8792|8805|8796|8794|8785|0
1741187400000|2025-03-05 15:10:00|8800.4|8791.4|8794.4|8785.4|8801.2|8792.2|8793.4|8784.4|0
1741187700000|2025-03-05 15:15:00|8794.9|8785.9|8785.4|8776.4|8795.9|8786.9|8782.4|8773.4|0
1741188000000|2025-03-05 15:20:00|8784.9|8775.9|8786.9|8777.9|8791.7|8782.7|8782.4|8773.4|0
1741188300000|2025-03-05 15:25:00|8786.4|8777.4|8780.7|8771.7|8792.4|8783.4|8780.2|8771.2|0
1741188600000|2025-03-05 15:30:00|8781.2|8772.2|8787.4|8778.4|8788.4|8779.4|8777.7|8768.7|0
1741188900000|2025-03-05 15:35:00|8787.2|8778.2|8790.7|8781.7|8791.9|8782.9|8784.7|8775.7|0
1741189200000|2025-03-05 15:40:00|8790.9|8781.9|8790.7|8781.7|8792.2|8783.2|8785.2|8776.2|0
1741189500000|2025-03-05 15:45:00|8790.4|8781.4|8784.7|8775.7|8796.7|8787.7|8783.7|8774.7|0
1741189800000|2025-03-05 15:50:00|8783.9|8774.9|8781.4|8772.4|8786.9|8777.9|8778.4|8769.4|0
1741190100000|2025-03-05 15:55:00|8781.7|8772.7|8776.2|8767.2|8784.4|8775.4|8774.9|8765.9|0
1741190400000|2025-03-05 16:00:00|8776.4|8767.4|8774.7|8765.7|8776.7|8767.7|8770.2|8761.2|0
1741190700000|2025-03-05 16:05:00|8774.4|8765.4|8774.2|8765.2|8778.7|8769.7|8772.9|8763.9|0
1741191000000|2025-03-05 16:10:00|8773.9|8764.9|8772.4|8763.4|8774.4|8765.4|8766.9|8757.9|0
1741191300000|2025-03-05 16:15:00|8771.9|8762.9|8771.9|8762.9|8774.4|8765.4|8769.9|8760.9|0
1741191600000|2025-03-05 16:20:00|8771.7|8762.7|8774.4|8765.4|8774.7|8765.7|8768.9|8759.9|0
1741191900000|2025-03-05 16:25:00|8774.7|8765.7|8768.7|8759.7|8774.7|8765.7|8764.2|8755.2|0
1741192200000|2025-03-05 16:30:00|8740.4|8731.4|8731.4|8722.4|8740.4|8731.4|8719.2|8710.2|0
1741192500000|2025-03-05 16:35:00|8732.9|8723.9|8734.9|8725.9|8738.2|8729.2|8727.4|8718.4|0
1741192800000|2025-03-05 16:40:00|8735.2|8726.2|8734.4|8725.4|8735.2|8726.2|8728.9|8719.9|0
1741193100000|2025-03-05 16:45:00|8734.7|8725.7|8730.2|8721.2|8735.4|8726.4|8729.7|8720.7|0
1741193400000|2025-03-05 16:50:00|8728.9|8719.9|8731.9|8722.9|8732.2|8723.2|8724.7|8715.7|0
1741193700000|2025-03-05 16:55:00|8731.4|8722.4|8742.4|8733.4|8748.9|8739.9|8729.2|8720.2|0
1741194000000|2025-03-05 17:00:00|8741.4|8732.4|8748.9|8739.9|8755.7|8746.7|8741.4|8732.4|0
1741194300000|2025-03-05 17:05:00|8748.7|8739.7|8749.9|8740.9|8751.2|8742.2|8746.4|8737.4|0
1741194600000|2025-03-05 17:10:00|8749.7|8740.7|8748.4|8739.4|8752.4|8743.4|8747.4|8738.4|0
1741194900000|2025-03-05 17:15:00|8748.7|8739.7|8751.9|8742.9|8755.2|8746.2|8748.4|8739.4|0
1741195200000|2025-03-05 17:20:00|8752.2|8743.2|8758.4|8749.4|8758.9|8749.9|8749.9|8740.9|0
1741195500000|2025-03-05 17:25:00|8758.2|8749.2|8763.2|8754.2|8764.2|8755.2|8757.2|8748.2|0
1741195800000|2025-03-05 17:30:00|8763.4|8754.4|8768.4|8759.4|8768.7|8759.7|8762.9|8753.9|0
1741196100000|2025-03-05 17:35:00|8767.9|8758.9|8768.4|8759.4|8768.4|8759.4|8764.9|8755.9|0
1741196400000|2025-03-05 17:40:00|8768.7|8759.7|8767.9|8758.9|8769.9|8760.9|8765.9|8756.9|0
1741196700000|2025-03-05 17:45:00|8767.4|8758.4|8765.4|8756.4|8767.9|8758.9|8760.7|8751.7|0
1741197000000|2025-03-05 17:50:00|8765.7|8756.7|8769.9|8760.9|8773.4|8764.4|8765.2|8756.2|0
1741197300000|2025-03-05 17:55:00|8769.4|8760.4|8774.9|8765.9|8775.4|8766.4|8768.9|8759.9|0
1741197600000|2025-03-05 18:00:00|8775.2|8766.2|8773.9|8764.9|8775.9|8766.9|8772.4|8763.4|0
1741197900000|2025-03-05 18:05:00|8773.7|8764.7|8761.9|8752.9|8777.9|8768.9|8759.9|8750.9|0
1741198200000|2025-03-05 18:10:00|8762.2|8753.2|8761.9|8752.9|8766.4|8757.4|8760.4|8751.4|0
1741198500000|2025-03-05 18:15:00|8762.7|8753.7|8764.4|8755.4|8766.7|8757.7|8760.2|8751.2|0
1741198800000|2025-03-05 18:20:00|8763.9|8754.9|8764.7|8755.7|8765.7|8756.7|8760.2|8751.2|0
1741199100000|2025-03-05 18:25:00|8765.4|8756.4|8762.9|8753.9|8765.4|8756.4|8759.7|8750.7|0
1741199400000|2025-03-05 18:30:00|8763.2|8754.2|8757.9|8748.9|8763.9|8754.9|8754.2|8745.2|0
1741199700000|2025-03-05 18:35:00|8757.7|8748.7|8760.9|8751.9|8761.4|8752.4|8754.4|8745.4|0
1741200000000|2025-03-05 18:40:00|8761.4|8752.4|8753.4|8744.4|8761.4|8752.4|8753.4|8744.4|0
1741200300000|2025-03-05 18:45:00|8753.9|8744.9|8768.4|8759.4|8768.9|8759.9|8753.9|8744.9|0
1741200600000|2025-03-05 18:50:00|8768.7|8759.7|8771.2|8762.2|8772.7|8763.7|8768.2|8759.2|0
1741200900000|2025-03-05 18:55:00|8770.9|8761.9|8776.4|8767.4|8776.4|8767.4|8770.4|8761.4|0
1741201200000|2025-03-05 19:00:00|8775.9|8766.9|8782.9|8773.9|8782.9|8773.9|8773.7|8764.7|0
1741201500000|2025-03-05 19:05:00|8781.9|8772.9|8796.4|8787.4|8796.4|8787.4|8780.9|8771.9|0
1741201800000|2025-03-05 19:10:00|8795.9|8786.9|8800.9|8791.9|8803.2|8794.2|8794.4|8785.4|0
1741202100000|2025-03-05 19:15:00|8801.2|8792.2|8794.9|8785.9|8805.4|8796.4|8793.4|8784.4|0
1741202400000|2025-03-05 19:20:00|8795.2|8786.2|8802.4|8793.4|8803.7|8794.7|8793.7|8784.7|0
1741202700000|2025-03-05 19:25:00|8802.7|8793.7|8798.7|8789.7|8802.7|8793.7|8797.9|8788.9|0
1741203000000|2025-03-05 19:30:00|8798.9|8789.9|8796.4|8787.4|8799.7|8790.7|8794.4|8785.4|0
1741203300000|2025-03-05 19:35:00|8796.2|8787.2|8794.7|8785.7|8798.4|8789.4|8789.4|8780.4|0
1741203600000|2025-03-05 19:40:00|8794.2|8785.2|8794.9|8785.9|8799.7|8790.7|8793.9|8784.9|0
1741203900000|2025-03-05 19:45:00|8795.2|8786.2|8797.9|8788.9|8798.4|8789.4|8792.4|8783.4|0
1741204200000|2025-03-05 19:50:00|8798.4|8789.4|8800.7|8791.7|8801.4|8792.4|8796.4|8787.4|0
1741204500000|2025-03-05 19:55:00|8800.4|8791.4|8794.7|8785.7|8802.9|8793.9|8794.4|8785.4|0
1741204800000|2025-03-05 20:00:00|8794.2|8785.2|8802.9|8793.9|8804.9|8795.9|8793.7|8784.7|0
1741205100000|2025-03-05 20:05:00|8802.4|8793.4|8803.7|8794.7|8805.2|8796.2|8800.9|8791.9|0
1741205400000|2025-03-05 20:10:00|8803.4|8794.4|8801.9|8792.9|8803.9|8794.9|8800.2|8791.2|0
1741205700000|2025-03-05 20:15:00|8802.2|8793.2|8795.4|8786.4|8803.4|8794.4|8788.4|8779.4|0
1741206000000|2025-03-05 20:20:00|8796.4|8787.4|8796.4|8787.4|8798.4|8789.4|8792.4|8783.4|0
1741206300000|2025-03-05 20:25:00|8796.2|8787.2|8800.9|8791.9|8802.2|8793.2|8795.7|8786.7|0
1741206600000|2025-03-05 20:30:00|8800.7|8791.7|8795.4|8786.4|8800.7|8791.7|8792.4|8783.4|0
1741206900000|2025-03-05 20:35:00|8795.2|8786.2|8795.4|8786.4|8795.9|8786.9|8790.9|8781.9|0
1741207200000|2025-03-05 20:40:00|8795.2|8786.2|8797.9|8788.9|8799.4|8790.4|8792.4|8783.4|0
1741207500000|2025-03-05 20:45:00|8797.4|8788.4|8794.9|8785.9|8797.4|8788.4|8792.2|8783.2|0
1741207800000|2025-03-05 20:50:00|8793.9|8784.9|8789.9|8780.9|8795.2|8786.2|8776.7|8767.7|0
1741208100000|2025-03-05 20:55:00|8789.7|8780.7|8782.8|8773.8|8790.2|8781.2|8782.7|8773.7|0
1741208400000|2025-03-05 21:00:00|8784.6|8775.6|8783|8774|8785.8|8776.8|8779.9|8770.9|0
1741208700000|2025-03-05 21:05:00|8783.2|8774.2|8784.8|8775.8|8786.5|8777.5|8775.9|8766.9|0
1741209000000|2025-03-05 21:10:00|8785|8776|8781.7|8772.7|8786|8777|8780.8|8771.8|0
1741209300000|2025-03-05 21:15:00|8782.1|8773.1|8787.4|8778.4|8788.9|8779.9|8781.8|8772.8|0
1741209600000|2025-03-05 21:20:00|8787.3|8778.3|8783.1|8774.1|8788.3|8779.3|8783|8774|0
1741209900000|2025-03-05 21:25:00|8783.2|8774.2|8786.1|8777.1|8786.1|8777.1|8782.4|8773.4|0
1741210200000|2025-03-05 21:30:00|8785.8|8776.8|8784.7|8775.7|8785.8|8776.8|8782.4|8773.4|0
1741210500000|2025-03-05 21:35:00|8784.1|8775.1|8785.6|8776.6|8785.8|8776.8|8784|8775|0
1741210800000|2025-03-05 21:40:00|8785.8|8776.8|8784.8|8775.8|8787|8778|8784.3|8775.3|0
1741211100000|2025-03-05 21:45:00|8784.5|8775.5|8783|8774|8785.4|8776.4|8781|8772|0
1741211400000|2025-03-05 21:50:00|8782.9|8773.9|8782.9|8773.9|8782.9|8773.9|8781.7|8772.7|0
1741211700000|2025-03-05 21:55:00|8782.8|8773.8|8782.1|8773.1|8783.9|8774.9|8780.1|8771.1|0
1741212000000|2025-03-05 22:00:00|8782.2|8773.2|8782.2|8773.2|8782.9|8773.9|8781.9|8772.9|0
1741212300000|2025-03-05 22:05:00|8782.3|8773.3|8785.9|8776.9|8785.9|8776.9|8782.3|8773.3|0
1741212600000|2025-03-05 22:10:00|8786|8777|8786.2|8777.2|8786.5|8777.5|8785.8|8776.8|0
1741212900000|2025-03-05 22:15:00|8786.3|8777.3|8786.3|8777.3|8786.4|8777.4|8786.1|8777.1|0
1741213200000|2025-03-05 22:20:00|8786.4|8777.4|8786.5|8777.5|8786.7|8777.7|8786.4|8777.4|0
1741213500000|2025-03-05 22:25:00|8786.6|8777.6|8786.7|8777.7|8786.8|8777.8|8786.4|8777.4|0
1741213800000|2025-03-05 22:30:00|8786.8|8777.8|8786.6|8777.6|8786.8|8777.8|8786.6|8777.6|0
1741214100000|2025-03-05 22:35:00|8786.7|8777.7|8786.4|8777.4|8786.8|8777.8|8786.4|8777.4|0
1741214400000|2025-03-05 22:40:00|8786.6|8777.6|8786.6|8777.6|8786.8|8777.8|8786.5|8777.5|0
1741214700000|2025-03-05 22:45:00|8786.7|8777.7|8786.5|8777.5|8787|8778|8786.4|8777.4|0
1741215000000|2025-03-05 22:50:00|8786.4|8777.4|8785.6|8776.6|8787.1|8778.1|8784.7|8775.7|0
1741215300000|2025-03-05 22:55:00|8785.5|8776.5|8785.5|8776.5|8786.3|8777.3|8784.7|8775.7|0
1741215600000|2025-03-05 23:00:00|8787.4|8778.4|8790.5|8781.5|8792.1|8783.1|8786|8777|0
1741215900000|2025-03-05 23:05:00|8790.7|8781.7|8788.9|8779.9|8791.2|8782.2|8788.9|8779.9|0
1741216200000|2025-03-05 23:10:00|8789|8780|8792|8783|8793.3|8784.3|8789|8780|0
1741216500000|2025-03-05 23:15:00|8791.5|8782.5|8790.3|8781.3|8792.1|8783.1|8789.6|8780.6|0
1741216800000|2025-03-05 23:20:00|8790.2|8781.2|8788.1|8779.1|8791.7|8782.7|8787.2|8778.2|0
1741217100000|2025-03-05 23:25:00|8788.3|8779.3|8788.1|8779.1|8789.6|8780.6|8787.7|8778.7|0
1741217400000|2025-03-05 23:30:00|8788.2|8779.2|8782.7|8773.7|8788.4|8779.4|8781.8|8772.8|0
1741217700000|2025-03-05 23:35:00|8782.6|8773.6|8784.8|8775.8|8784.8|8775.8|8781.1|8772.1|0
1741218000000|2025-03-05 23:40:00|8784.7|8775.7|8786.2|8777.2|8786.7|8777.7|8784.6|8775.6|0
1741218300000|2025-03-05 23:45:00|8786.3|8777.3|8785.7|8776.7|8786.9|8777.9|8784.4|8775.4|0
1741218600000|2025-03-05 23:50:00|8785.8|8776.8|8785.1|8776.1|8787.3|8778.3|8784.9|8775.9|0
1741218900000|2025-03-05 23:55:00|8785.2|8776.2|8784.5|8775.5|8785.7|8776.7|8784.1|8775.1|0
1741219200000|2025-03-06 00:00:00|8784.4|8775.4|8785.5|8776.5|8786.9|8777.9|8781.7|8772.7|0
1741219500000|2025-03-06 00:05:00|8785.8|8776.8|8784.4|8775.4|8787.1|8778.1|8783.7|8774.7|0
1741219800000|2025-03-06 00:10:00|8784.8|8775.8|8788.5|8779.5|8788.9|8779.9|8783.7|8774.7|0
1741220100000|2025-03-06 00:15:00|8788.6|8779.6|8787.9|8778.9|8789.3|8780.3|8782.6|8773.6|0
1741220400000|2025-03-06 00:20:00|8788|8779|8785.5|8776.5|8788.7|8779.7|8785|8776|0
1741220700000|2025-03-06 00:25:00|8785.6|8776.6|8785.5|8776.5|8787.3|8778.3|8784.3|8775.3|0
1741221000000|2025-03-06 00:30:00|8785.4|8776.4|8785|8776|8785.6|8776.6|8784.9|8775.9|0
1741221300000|2025-03-06 00:35:00|8784.9|8775.9|8784.6|8775.6|8785.2|8776.2|8783.1|8774.1|0
1741221600000|2025-03-06 00:40:00|8784.7|8775.7|8784.9|8775.9|8786.8|8777.8|8784.5|8775.5|0
1741221900000|2025-03-06 00:45:00|8784.8|8775.8|8781.8|8772.8|8785|8776|8781.8|8772.8|0
1741222200000|2025-03-06 00:50:00|8781.9|8772.9|8780.6|8771.6|8782.9|8773.9|8778.7|8769.7|0
1741222500000|2025-03-06 00:55:00|8780.7|8771.7|8771.9|8762.9|8780.7|8771.7|8771.4|8762.4|0
1741222800000|2025-03-06 01:00:00|8772.9|8763.9|8773.1|8764.1|8774.4|8765.4|8762.6|8753.6|0
1741223100000|2025-03-06 01:05:00|8772.6|8763.6|8775.1|8766.1|8777.4|8768.4|8770.1|8761.1|0
1741223400000|2025-03-06 01:10:00|8775.4|8766.4|8777.6|8768.6|8777.9|8768.9|8773.1|8764.1|0
1741223700000|2025-03-06 01:15:00|8777.9|8768.9|8778.4|8769.4|8780.9|8771.9|8776.9|8767.9|0
1741224000000|2025-03-06 01:20:00|8778.6|8769.6|8779.9|8770.9|8780.1|8771.1|8778.4|8769.4|0
1741224300000|2025-03-06 01:25:00|8779.6|8770.6|8780.1|8771.1|8782.9|8773.9|8779.4|8770.4|0
1741224600000|2025-03-06 01:30:00|8779.9|8770.9|8779.1|8770.1|8780.9|8771.9|8777.9|8768.9|0
1741224900000|2025-03-06 01:35:00|8778.6|8769.6|8777.6|8768.6|8780.1|8771.1|8776.6|8767.6|0
1741225200000|2025-03-06 01:40:00|8777.4|8768.4|8777.4|8768.4|8778.6|8769.6|8775.9|8766.9|0
1741225500000|2025-03-06 01:45:00|8777.1|8768.1|8775.4|8766.4|8778.4|8769.4|8775.1|8766.1|0
1741225800000|2025-03-06 01:50:00|8775.1|8766.1|8783.4|8774.4|8783.4|8774.4|8774.6|8765.6|0
1741226100000|2025-03-06 01:55:00|8783.1|8774.1|8781.6|8772.6|8786.1|8777.1|8781.4|8772.4|0
1741226400000|2025-03-06 02:00:00|8782.9|8773.9|8783.1|8774.1|8784.1|8775.1|8782.1|8773.1|0
1741226700000|2025-03-06 02:05:00|8783.4|8774.4|8784.1|8775.1|8784.1|8775.1|8781.9|8772.9|0
1741227000000|2025-03-06 02:10:00|8783.9|8774.9|8781.1|8772.1|8783.9|8774.9|8780.1|8771.1|0
1741227300000|2025-03-06 02:15:00|8780.9|8771.9|8779.9|8770.9|8782.1|8773.1|8779.6|8770.6|0
1741227600000|2025-03-06 02:20:00|8779.6|8770.6|8778.4|8769.4|8781.1|8772.1|8777.1|8768.1|0
1741227900000|2025-03-06 02:25:00|8778.6|8769.6|8780.4|8771.4|8781.1|8772.1|8777.6|8768.6|0
1741228200000|2025-03-06 02:30:00|8780.1|8771.1|8779.9|8770.9|8780.4|8771.4|8778.6|8769.6|0
1741228500000|2025-03-06 02:35:00|8779.6|8770.6|8777.4|8768.4|8779.6|8770.6|8776.6|8767.6|0
1741228800000|2025-03-06 02:40:00|8777.6|8768.6|8776.6|8767.6|8777.6|8768.6|8775.9|8766.9|0
1741229100000|2025-03-06 02:45:00|8776.4|8767.4|8777.1|8768.1|8777.9|8768.9|8775.9|8766.9|0
1741229400000|2025-03-06 02:50:00|8777.4|8768.4|8780.1|8771.1|8780.4|8771.4|8776.9|8767.9|0
1741229700000|2025-03-06 02:55:00|8779.9|8770.9|8781.1|8772.1|8782.1|8773.1|8779.4|8770.4|0
1741230000000|2025-03-06 03:00:00|8780.9|8771.9|8778.1|8769.1|8780.9|8771.9|8777.9|8768.9|0
1741230300000|2025-03-06 03:05:00|8777.6|8768.6|8776.9|8767.9|8778.4|8769.4|8776.6|8767.6|0
1741230600000|2025-03-06 03:10:00|8776.4|8767.4|8778.6|8769.6|8779.9|8770.9|8776.4|8767.4|0
1741230900000|2025-03-06 03:15:00|8778.4|8769.4|8781.4|8772.4|8782.9|8773.9|8778.4|8769.4|0
1741231200000|2025-03-06 03:20:00|8782.1|8773.1|8781.4|8772.4|8782.1|8773.1|8781.1|8772.1|0
1741231500000|2025-03-06 03:25:00|8781.1|8772.1|8780.1|8771.1|8781.9|8772.9|8779.6|8770.6|0
1741231800000|2025-03-06 03:30:00|8779.9|8770.9|8780.6|8771.6|8780.6|8771.6|8777.6|8768.6|0
1741232100000|2025-03-06 03:35:00|8780.4|8771.4|8782.1|8773.1|8782.9|8773.9|8779.6|8770.6|0
1741232400000|2025-03-06 03:40:00|8780.6|8771.6|8783.9|8774.9|8784.6|8775.6|8780.1|8771.1|0
1741232700000|2025-03-06 03:45:00|8784.1|8775.1|8784.6|8775.6|8785.9|8776.9|8783.9|8774.9|0
1741233000000|2025-03-06 03:50:00|8784.4|8775.4|8785.6|8776.6|8786.4|8777.4|8783.6|8774.6|0
1741233300000|2025-03-06 03:55:00|8786.1|8777.1|8785.1|8776.1|8786.4|8777.4|8785.1|8776.1|0
1741233600000|2025-03-06 04:00:00|8785.6|8776.6|8786.1|8777.1|8787.9|8778.9|8785.4|8776.4|0
1741233900000|2025-03-06 04:05:00|8785.9|8776.9|8787.1|8778.1|8787.4|8778.4|8785.6|8776.6|0
1741234200000|2025-03-06 04:10:00|8786.9|8777.9|8787.1|8778.1|8787.6|8778.6|8786.4|8777.4|0
1741234500000|2025-03-06 04:15:00|8787.4|8778.4|8789.1|8780.1|8789.6|8780.6|8787.1|8778.1|0
1741234800000|2025-03-06 04:20:00|8788.9|8779.9|8788.4|8779.4|8789.1|8780.1|8787.9|8778.9|0
1741235100000|2025-03-06 04:25:00|8788.1|8779.1|8787.9|8778.9|8788.4|8779.4|8787.9|8778.9|0
1741235400000|2025-03-06 04:30:00|8788.1|8779.1|8789.1|8780.1|8789.4|8780.4|8786.6|8777.6|0
1741235700000|2025-03-06 04:35:00|8788.6|8779.6|8789.1|8780.1|8790.1|8781.1|8788.4|8779.4|0
1741236000000|2025-03-06 04:40:00|8788.9|8779.9|8788.4|8779.4|8789.9|8780.9|8787.9|8778.9|0
1741236300000|2025-03-06 04:45:00|8788.6|8779.6|8789.4|8780.4|8789.4|8780.4|8788.1|8779.1|0
1741236600000|2025-03-06 04:50:00|8789.1|8780.1|8789.6|8780.6|8790.6|8781.6|8788.4|8779.4|0
1741236900000|2025-03-06 04:55:00|8790.1|8781.1|8789.6|8780.6|8790.1|8781.1|8789.6|8780.6|0
1741237200000|2025-03-06 05:00:00|8789.4|8780.4|8789.6|8780.6|8790.4|8781.4|8788.9|8779.9|0
1741237500000|2025-03-06 05:05:00|8789.4|8780.4|8790.1|8781.1|8790.4|8781.4|8788.6|8779.6|0
1741237800000|2025-03-06 05:10:00|8790.4|8781.4|8789.1|8780.1|8790.4|8781.4|8787.9|8778.9|0
1741238100000|2025-03-06 05:15:00|8788.9|8779.9|8789.9|8780.9|8790.1|8781.1|8788.6|8779.6|0
1741238400000|2025-03-06 05:20:00|8789.6|8780.6|8789.4|8780.4|8789.9|8780.9|8787.9|8778.9|0
1741238700000|2025-03-06 05:25:00|8789.1|8780.1|8788.6|8779.6|8789.4|8780.4|8788.6|8779.6|0
1741239000000|2025-03-06 05:30:00|8788.9|8779.9|8788.1|8779.1|8789.6|8780.6|8787.9|8778.9|0
1741239300000|2025-03-06 05:35:00|8788.4|8779.4|8789.1|8780.1|8789.4|8780.4|8788.4|8779.4|0
1741239600000|2025-03-06 05:40:00|8788.1|8779.1|8787.4|8778.4|8788.1|8779.1|8787.4|8778.4|0
1741239900000|2025-03-06 05:45:00|8787.6|8778.6|8785.4|8776.4|8788.1|8779.1|8785.4|8776.4|0
1741240200000|2025-03-06 05:50:00|8785.6|8776.6|8785.4|8776.4|8786.9|8777.9|8784.4|8775.4|0
1741240500000|2025-03-06 05:55:00|8785.6|8776.6|8784.9|8775.9|8786.9|8777.9|8784.1|8775.1|0
1741240800000|2025-03-06 06:00:00|8784.1|8775.1|8784.4|8775.4|8786.1|8777.1|8783.6|8774.6|0
1741241100000|2025-03-06 06:05:00|8783.9|8774.9|8785.4|8776.4|8786.4|8777.4|8783.6|8774.6|0
1741241400000|2025-03-06 06:10:00|8785.1|8776.1|8786.4|8777.4|8786.9|8777.9|8783.6|8774.6|0
1741241700000|2025-03-06 06:15:00|8786.9|8777.9|8789.1|8780.1|8789.1|8780.1|8786.6|8777.6|0
1741242000000|2025-03-06 06:20:00|8789.4|8780.4|8790.4|8781.4|8790.6|8781.6|8789.1|8780.1|0
1741242300000|2025-03-06 06:25:00|8790.1|8781.1|8790.6|8781.6|8790.6|8781.6|8789.1|8780.1|0
1741242600000|2025-03-06 06:30:00|8789.9|8780.9|8790.9|8781.9|8792.9|8783.9|8789.9|8780.9|0
1741242900000|2025-03-06 06:35:00|8790.6|8781.6|8792.6|8783.6|8793.6|8784.6|8790.6|8781.6|0
1741243200000|2025-03-06 06:40:00|8793.1|8784.1|8796.1|8787.1|8796.1|8787.1|8792.4|8783.4|0
1741243500000|2025-03-06 06:45:00|8797.1|8788.1|8796.6|8787.6|8798.1|8789.1|8795.4|8786.4|0
1741243800000|2025-03-06 06:50:00|8796.4|8787.4|8796.1|8787.1|8796.9|8787.9|8796.1|8787.1|0
1741244100000|2025-03-06 06:55:00|8796.4|8787.4|8795.6|8786.6|8797.6|8788.6|8795.4|8786.4|0
1741244400000|2025-03-06 07:00:00|8795.4|8786.4|8795.4|8786.4|8798.1|8789.1|8792.6|8783.6|0
1741244700000|2025-03-06 07:05:00|8795.1|8786.1|8799.1|8790.1|8799.6|8790.6|8794.6|8785.6|0
1741245000000|2025-03-06 07:10:00|8798.9|8789.9|8794.6|8785.6|8802.4|8793.4|8794.4|8785.4|0
1741245300000|2025-03-06 07:15:00|8794.1|8785.1|8791.6|8782.6|8794.1|8785.1|8789.1|8780.1|0
1741245600000|2025-03-06 07:20:00|8791.4|8782.4|8794.1|8785.1|8797.4|8788.4|8791.4|8782.4|0
1741245900000|2025-03-06 07:25:00|8794.6|8785.6|8790.9|8781.9|8795.4|8786.4|8790.6|8781.6|0
1741246200000|2025-03-06 07:30:00|8791.6|8782.6|8793.1|8784.1|8795.1|8786.1|8791.6|8782.6|0
1741246500000|2025-03-06 07:35:00|8792.9|8783.9|8790.1|8781.1|8793.1|8784.1|8788.6|8779.6|0
1741246800000|2025-03-06 07:40:00|8789.6|8780.6|8785.1|8776.1|8790.1|8781.1|8783.9|8774.9|0
1741247100000|2025-03-06 07:45:00|8784.6|8775.6|8781.1|8772.1|8785.4|8776.4|8780.9|8771.9|0
1741247400000|2025-03-06 07:50:00|8781.6|8772.6|8782.1|8773.1|8782.6|8773.6|8778.6|8769.6|0
1741247700000|2025-03-06 07:55:00|8782.4|8773.4|8767.1|8758.1|8782.4|8773.4|8766.9|8757.9|0
1741248000000|2025-03-06 08:00:00|8765.6|8756.6|8746.1|8737.1|8769.4|8760.4|8743.6|8734.6|0
1741248300000|2025-03-06 08:05:00|8746.6|8737.6|8745.4|8736.4|8761.9|8752.9|8744.9|8735.9|0
1741248600000|2025-03-06 08:10:00|8745.1|8736.1|8746.6|8737.6|8747.1|8738.1|8736.1|8727.1|0
1741248900000|2025-03-06 08:15:00|8747.1|8738.1|8739.1|8730.1|8749.9|8740.9|8737.6|8728.6|0
1741249200000|2025-03-06 08:20:00|8738.6|8729.6|8728.1|8719.1|8742.6|8733.6|8728.1|8719.1|0
1741249500000|2025-03-06 08:25:00|8726.4|8717.4|8720.6|8711.6|8728.4|8719.4|8717.9|8708.9|0
1741249800000|2025-03-06 08:30:00|8722.1|8713.1|8714.9|8705.9|8722.1|8713.1|8713.4|8704.4|0
1741250100000|2025-03-06 08:35:00|8715.1|8706.1|8720.9|8711.9|8721.1|8712.1|8708.1|8699.1|0
1741250400000|2025-03-06 08:40:00|8720.6|8711.6|8703.4|8694.4|8721.1|8712.1|8703.1|8694.1|0
1741250700000|2025-03-06 08:45:00|8703.6|8694.6|8696.9|8687.9|8707.4|8698.4|8696.6|8687.6|0
1741251000000|2025-03-06 08:50:00|8696.6|8687.6|8698.9|8689.9|8702.1|8693.1|8690.1|8681.1|0
1741251300000|2025-03-06 08:55:00|8698.4|8689.4|8689.9|8680.9|8703.4|8694.4|8687.6|8678.6|0
1741251600000|2025-03-06 09:00:00|8689.6|8680.6|8684.1|8675.1|8689.9|8680.9|8680.4|8671.4|0
1741251900000|2025-03-06 09:05:00|8684.4|8675.4|8693.1|8684.1|8695.1|8686.1|8683.6|8674.6|0
1741252200000|2025-03-06 09:10:00|8692.6|8683.6|8692.6|8683.6|8701.1|8692.1|8688.6|8679.6|0
1741252500000|2025-03-06 09:15:00|8692.9|8683.9|8688.6|8679.6|8696.4|8687.4|8688.4|8679.4|0
1741252800000|2025-03-06 09:20:00|8688.9|8679.9|8688.6|8679.6|8692.1|8683.1|8683.1|8674.1|0
1741253100000|2025-03-06 09:25:00|8688.1|8679.1|8682.4|8673.4|8691.4|8682.4|8682.1|8673.1|0
1741253400000|2025-03-06 09:30:00|8682.6|8673.6|8692.6|8683.6|8693.6|8684.6|8679.1|8670.1|0
1741253700000|2025-03-06 09:35:00|8691.6|8682.6|8685.9|8676.9|8693.1|8684.1|8684.4|8675.4|0
1741254000000|2025-03-06 09:40:00|8686.1|8677.1|8695.1|8686.1|8695.1|8686.1|8683.4|8674.4|0
1741254300000|2025-03-06 09:45:00|8694.1|8685.1|8688.6|8679.6|8700.9|8691.9|8687.9|8678.9|0
1741254600000|2025-03-06 09:50:00|8688.9|8679.9|8681.1|8672.1|8691.9|8682.9|8681.1|8672.1|0
1741254900000|2025-03-06 09:55:00|8680.6|8671.6|8677.1|8668.1|8681.4|8672.4|8675.4|8666.4|0
1741255200000|2025-03-06 10:00:00|8677.6|8668.6|8672.6|8663.6|8679.1|8670.1|8666.9|8657.9|0
1741255500000|2025-03-06 10:05:00|8672.4|8663.4|8667.4|8658.4|8675.6|8666.6|8667.1|8658.1|0
1741255800000|2025-03-06 10:10:00|8667.1|8658.1|8669.4|8660.4|8673.9|8664.9|8664.4|8655.4|0
1741256100000|2025-03-06 10:15:00|8669.1|8660.1|8675.4|8666.4|8676.4|8667.4|8668.6|8659.6|0
1741256400000|2025-03-06 10:20:00|8675.9|8666.9|8678.1|8669.1|8679.9|8670.9|8674.1|8665.1|0
1741256700000|2025-03-06 10:25:00|8677.9|8668.9|8677.4|8668.4|8678.6|8669.6|8674.4|8665.4|0
1741257000000|2025-03-06 10:30:00|8676.9|8667.9|8675.1|8666.1|8681.1|8672.1|8675.1|8666.1|0
1741257300000|2025-03-06 10:35:00|8674.9|8665.9|8667.6|8658.6|8678.9|8669.9|8667.4|8658.4|0
1741257600000|2025-03-06 10:40:00|8667.4|8658.4|8663.9|8654.9|8670.6|8661.6|8663.6|8654.6|0
1741257900000|2025-03-06 10:45:00|8664.1|8655.1|8663.6|8654.6|8667.4|8658.4|8662.9|8653.9|0
1741258200000|2025-03-06 10:50:00|8663.9|8654.9|8660.1|8651.1|8664.9|8655.9|8660.1|8651.1|0
1741258500000|2025-03-06 10:55:00|8660.4|8651.4|8655.6|8646.6|8664.1|8655.1|8655.6|8646.6|0
1741258800000|2025-03-06 11:00:00|8655.1|8646.1|8652.1|8643.1|8656.1|8647.1|8647.9|8638.9|0
1741259100000|2025-03-06 11:05:00|8651.9|8642.9|8658.9|8649.9|8663.9|8654.9|8651.9|8642.9|0
1741259400000|2025-03-06 11:10:00|8658.6|8649.6|8658.9|8649.9|8661.9|8652.9|8656.9|8647.9|0
1741259700000|2025-03-06 11:15:00|8659.4|8650.4|8663.6|8654.6|8664.9|8655.9|8656.9|8647.9|0
1741260000000|2025-03-06 11:20:00|8663.4|8654.4|8673.1|8664.1|8673.1|8664.1|8662.4|8653.4|0
1741260300000|2025-03-06 11:25:00|8672.9|8663.9|8673.6|8664.6|8676.6|8667.6|8671.9|8662.9|0
1741260600000|2025-03-06 11:30:00|8673.4|8664.4|8676.1|8667.1|8677.6|8668.6|8672.9|8663.9|0
1741260900000|2025-03-06 11:35:00|8675.9|8666.9|8677.6|8668.6|8678.4|8669.4|8675.9|8666.9|0
1741261200000|2025-03-06 11:40:00|8677.4|8668.4|8686.1|8677.1|8686.1|8677.1|8674.9|8665.9|0
1741261500000|2025-03-06 11:45:00|8685.9|8676.9|8686.6|8677.6|8688.4|8679.4|8682.6|8673.6|0
1741261800000|2025-03-06 11:50:00|8686.4|8677.4|8682.6|8673.6|8686.4|8677.4|8681.6|8672.6|0
1741262100000|2025-03-06 11:55:00|8682.9|8673.9|8680.9|8671.9|8684.9|8675.9|8680.1|8671.1|0
1741262400000|2025-03-06 12:00:00|8680.6|8671.6|8682.4|8673.4|8687.4|8678.4|8680.6|8671.6|0
1741262700000|2025-03-06 12:05:00|8682.1|8673.1|8678.9|8669.9|8684.1|8675.1|8677.1|8668.1|0
1741263000000|2025-03-06 12:10:00|8677.9|8668.9|8673.6|8664.6|8679.4|8670.4|8672.6|8663.6|0
1741263300000|2025-03-06 12:15:00|8672.6|8663.6|8669.9|8660.9|8672.6|8663.6|8666.1|8657.1|0
1741263600000|2025-03-06 12:20:00|8670.1|8661.1|8667.4|8658.4|8670.4|8661.4|8665.4|8656.4|0
1741263900000|2025-03-06 12:25:00|8667.1|8658.1|8670.6|8661.6|8673.4|8664.4|8667.1|8658.1|0
1741264200000|2025-03-06 12:30:00|8670.4|8661.4|8663.4|8654.4|8672.4|8663.4|8663.4|8654.4|0
1741264500000|2025-03-06 12:35:00|8662.9|8653.9|8660.9|8651.9|8665.9|8656.9|8660.6|8651.6|0
1741264800000|2025-03-06 12:40:00|8660.6|8651.6|8667.9|8658.9|8668.9|8659.9|8660.4|8651.4|0
1741265100000|2025-03-06 12:45:00|8668.6|8659.6|8675.4|8666.4|8675.4|8666.4|8667.4|8658.4|0
1741265400000|2025-03-06 12:50:00|8675.9|8666.9|8668.9|8659.9|8678.1|8669.1|8667.4|8658.4|0
1741265700000|2025-03-06 12:55:00|8668.1|8659.1|8672.6|8663.6|8673.1|8664.1|8668.1|8659.1|0
1741266000000|2025-03-06 13:00:00|8673.1|8664.1|8672.9|8663.9|8676.9|8667.9|8671.9|8662.9|0
1741266300000|2025-03-06 13:05:00|8672.6|8663.6|8672.6|8663.6|8674.4|8665.4|8669.1|8660.1|0
1741266600000|2025-03-06 13:10:00|8672.9|8663.9|8668.4|8659.4|8673.9|8664.9|8667.6|8658.6|0
1741266900000|2025-03-06 13:15:00|8668.1|8659.1|8664.6|8655.6|8673.9|8664.9|8663.9|8654.9|0
1741267200000|2025-03-06 13:20:00|8664.1|8655.1|8663.1|8654.1|8669.1|8660.1|8656.9|8647.9|0
1741267500000|2025-03-06 13:25:00|8662.9|8653.9|8665.1|8656.1|8670.1|8661.1|8662.9|8653.9|0
1741267800000|2025-03-06 13:30:00|8665.4|8656.4|8677.1|8668.1|8677.1|8668.1|8665.4|8656.4|0
1741268100000|2025-03-06 13:35:00|8676.1|8667.1|8685.1|8676.1|8686.4|8677.4|8675.6|8666.6|0
1741268400000|2025-03-06 13:40:00|8684.9|8675.9|8685.1|8676.1|8690.4|8681.4|8681.9|8672.9|0
1741268700000|2025-03-06 13:45:00|8684.6|8675.6|8678.9|8669.9|8684.6|8675.6|8676.4|8667.4|0
1741269000000|2025-03-06 13:50:00|8678.4|8669.4|8665.4|8656.4|8679.6|8670.6|8663.6|8654.6|0
1741269300000|2025-03-06 13:55:00|8665.1|8656.1|8661.9|8652.9|8668.6|8659.6|8661.9|8652.9|0
1741269600000|2025-03-06 14:00:00|8661.6|8652.6|8661.1|8652.1|8663.9|8654.9|8658.6|8649.6|0
1741269900000|2025-03-06 14:05:00|8661.4|8652.4|8669.9|8660.9|8671.9|8662.9|8661.4|8652.4|0
1741270200000|2025-03-06 14:10:00|8669.6|8660.6|8669.6|8660.6|8670.9|8661.9|8663.9|8654.9|0
1741270500000|2025-03-06 14:15:00|8669.4|8660.4|8667.6|8658.6|8670.6|8661.6|8665.9|8656.9|0
1741270800000|2025-03-06 14:20:00|8667.4|8658.4|8657.1|8648.1|8667.4|8658.4|8654.1|8645.1|0
1741271100000|2025-03-06 14:25:00|8656.6|8647.6|8655.1|8646.1|8658.6|8649.6|8652.9|8643.9|0
1741271400000|2025-03-06 14:30:00|8655.4|8646.4|8664.9|8655.9|8676.6|8667.6|8655.4|8646.4|0
1741271700000|2025-03-06 14:35:00|8663.6|8654.6|8659.1|8650.1|8666.6|8657.6|8657.1|8648.1|0
1741272000000|2025-03-06 14:40:00|8659.6|8650.6|8668.4|8659.4|8677.1|8668.1|8659.1|8650.1|0
1741272300000|2025-03-06 14:45:00|8667.1|8658.1|8675.4|8666.4|8676.6|8667.6|8666.6|8657.6|0
1741272600000|2025-03-06 14:50:00|8675.6|8666.6|8682.1|8673.1|8688.6|8679.6|8675.4|8666.4|0
1741272900000|2025-03-06 14:55:00|8681.1|8672.1|8678.9|8669.9|8681.9|8672.9|8674.1|8665.1|0
1741273200000|2025-03-06 15:00:00|8679.1|8670.1|8684.6|8675.6|8685.6|8676.6|8671.9|8662.9|0
1741273500000|2025-03-06 15:05:00|8685.1|8676.1|8689.6|8680.6|8691.1|8682.1|8683.1|8674.1|0
1741273800000|2025-03-06 15:10:00|8690.2|8681.2|8685.2|8676.2|8693.7|8684.7|8684.2|8675.2|0
1741274100000|2025-03-06 15:15:00|8685.5|8676.5|8681.5|8672.5|8687.2|8678.2|8678|8669|0
1741274400000|2025-03-06 15:20:00|8681.2|8672.2|8682.7|8673.7|8693.2|8684.2|8680.2|8671.2|0
1741274700000|2025-03-06 15:25:00|8683|8674|8681.5|8672.5|8685|8676|8677.2|8668.2|0
1741275000000|2025-03-06 15:30:00|8682|8673|8684.2|8675.2|8685.5|8676.5|8678.2|8669.2|0
1741275300000|2025-03-06 15:35:00|8684.5|8675.5|8695.5|8686.5|8695.7|8686.7|8683.5|8674.5|0
1741275600000|2025-03-06 15:40:00|8695|8686|8697|8688|8699|8690|8691.5|8682.5|0
1741275900000|2025-03-06 15:45:00|8696.5|8687.5|8692.2|8683.2|8699|8690|8691.2|8682.2|0
1741276200000|2025-03-06 15:50:00|8692.5|8683.5|8683.2|8674.2|8693.2|8684.2|8681.5|8672.5|0
1741276500000|2025-03-06 15:55:00|8683.7|8674.7|8696|8687|8698.2|8689.2|8683.2|8674.2|0
1741276800000|2025-03-06 16:00:00|8697.5|8688.5|8704.5|8695.5|8704.5|8695.5|8697.5|8688.5|0
1741277100000|2025-03-06 16:05:00|8703.7|8694.7|8705.7|8696.7|8708.2|8699.2|8701.2|8692.2|0
1741277400000|2025-03-06 16:10:00|8706|8697|8696.5|8687.5|8706|8697|8695|8686|0
1741277700000|2025-03-06 16:15:00|8696.7|8687.7|8704.5|8695.5|8706|8697|8696.7|8687.7|0
1741278000000|2025-03-06 16:20:00|8704.2|8695.2|8701.5|8692.5|8705|8696|8698.7|8689.7|0
1741278300000|2025-03-06 16:25:00|8702|8693|8693|8684|8702.5|8693.5|8687.5|8678.5|0
1741278600000|2025-03-06 16:30:00|8692.7|8683.7|8689.7|8680.7|8694.5|8685.5|8678|8669|0
1741278900000|2025-03-06 16:35:00|8690.5|8681.5|8673.7|8664.7|8690.5|8681.5|8670|8661|0
1741279200000|2025-03-06 16:40:00|8674|8665|8676|8667|8676|8667|8671.7|8662.7|0
1741279500000|2025-03-06 16:45:00|8675.7|8666.7|8678.5|8669.5|8684.2|8675.2|8675|8666|0
1741279800000|2025-03-06 16:50:00|8677.5|8668.5|8661|8652|8678|8669|8661|8652|0
1741280100000|2025-03-06 16:55:00|8660.5|8651.5|8650.5|8641.5|8660.7|8651.7|8648.5|8639.5|0
1741280400000|2025-03-06 17:00:00|8649.2|8640.2|8644.7|8635.7|8656.5|8647.5|8644.7|8635.7|0
1741280700000|2025-03-06 17:05:00|8644.5|8635.5|8650.2|8641.2|8652.2|8643.2|8642.7|8633.7|0
1741281000000|2025-03-06 17:10:00|8651|8642|8645.5|8636.5|8652.2|8643.2|8643|8634|0
1741281300000|2025-03-06 17:15:00|8646|8637|8651.7|8642.7|8653.2|8644.2|8644.5|8635.5|0
1741281600000|2025-03-06 17:20:00|8651.5|8642.5|8654.5|8645.5|8661.2|8652.2|8651.5|8642.5|0
1741281900000|2025-03-06 17:25:00|8653.7|8644.7|8647.2|8638.2|8654.2|8645.2|8643.5|8634.5|0
1741282200000|2025-03-06 17:30:00|8647|8638|8644.5|8635.5|8653.2|8644.2|8643.2|8634.2|0
1741282500000|2025-03-06 17:35:00|8644.7|8635.7|8640.5|8631.5|8645.7|8636.7|8640.5|8631.5|0
1741282800000|2025-03-06 17:40:00|8640.7|8631.7|8640.7|8631.7|8648.2|8639.2|8640.2|8631.2|0
1741283100000|2025-03-06 17:45:00|8640.5|8631.5|8632.7|8623.7|8640.5|8631.5|8632|8623|0
1741283400000|2025-03-06 17:50:00|8632.2|8623.2|8637.5|8628.5|8639.2|8630.2|8631.7|8622.7|0
1741283700000|2025-03-06 17:55:00|8637.7|8628.7|8647.2|8638.2|8652.2|8643.2|8637.2|8628.2|0
1741284000000|2025-03-06 18:00:00|8646.7|8637.7|8643.2|8634.2|8651|8642|8641.2|8632.2|0
1741284300000|2025-03-06 18:05:00|8642.2|8633.2|8642|8633|8644.2|8635.2|8637.2|8628.2|0
1741284600000|2025-03-06 18:10:00|8642.2|8633.2|8643.2|8634.2|8645.5|8636.5|8636.7|8627.7|0
1741284900000|2025-03-06 18:15:00|8643.7|8634.7|8655.2|8646.2|8656.2|8647.2|8643.7|8634.7|0
1741285200000|2025-03-06 18:20:00|8655|8646|8658.7|8649.7|8659.2|8650.2|8652|8643|0
1741285500000|2025-03-06 18:25:00|8658.2|8649.2|8650.7|8641.7|8660|8651|8650.2|8641.2|0
1741285800000|2025-03-06 18:30:00|8651|8642|8653.7|8644.7|8657.2|8648.2|8649|8640|0
1741286100000|2025-03-06 18:35:00|8654|8645|8644.2|8635.2|8656.2|8647.2|8644.2|8635.2|0
1741286400000|2025-03-06 18:40:00|8644|8635|8644.2|8635.2|8645|8636|8638.7|8629.7|0
1741286700000|2025-03-06 18:45:00|8644.5|8635.5|8645|8636|8648.2|8639.2|8642|8633|0
1741287000000|2025-03-06 18:50:00|8644.7|8635.7|8650.5|8641.5|8655.2|8646.2|8644.7|8635.7|0
1741287300000|2025-03-06 18:55:00|8650.2|8641.2|8650.2|8641.2|8652.7|8643.7|8646|8637|0
1741287600000|2025-03-06 19:00:00|8650.5|8641.5|8647.5|8638.5|8652.2|8643.2|8645.5|8636.5|0
1741287900000|2025-03-06 19:05:00|8648.2|8639.2|8647.7|8638.7|8651.2|8642.2|8645.5|8636.5|0
1741288200000|2025-03-06 19:10:00|8648|8639|8650.2|8641.2|8654.5|8645.5|8647|8638|0
1741288500000|2025-03-06 19:15:00|8650|8641|8646.5|8637.5|8654.2|8645.2|8644.5|8635.5|0
1741288800000|2025-03-06 19:20:00|8646.7|8637.7|8649.5|8640.5|8649.5|8640.5|8643.5|8634.5|0
1741289100000|2025-03-06 19:25:00|8649.2|8640.2|8643.5|8634.5|8649.2|8640.2|8639.7|8630.7|0
1741289400000|2025-03-06 19:30:00|8643.2|8634.2|8645.2|8636.2|8648.2|8639.2|8641|8632|0
1741289700000|2025-03-06 19:35:00|8645.7|8636.7|8648|8639|8650.2|8641.2|8644.5|8635.5|0
1741290000000|2025-03-06 19:40:00|8647.5|8638.5|8655.2|8646.2|8658.7|8649.7|8647|8638|0
1741290300000|2025-03-06 19:45:00|8655.7|8646.7|8668.7|8659.7|8672.2|8663.2|8655.7|8646.7|0
1741290600000|2025-03-06 19:50:00|8669.5|8660.5|8669.2|8660.2|8678.2|8669.2|8668.7|8659.7|0
1741290900000|2025-03-06 19:55:00|8668.7|8659.7|8647|8638|8669.2|8660.2|8646|8637|0
1741291200000|2025-03-06 20:00:00|8646.7|8637.7|8656|8647|8657.7|8648.7|8643.2|8634.2|0
1741291500000|2025-03-06 20:05:00|8655.7|8646.7|8659.7|8650.7|8661.7|8652.7|8653.7|8644.7|0
1741291800000|2025-03-06 20:10:00|8659.5|8650.5|8664.2|8655.2|8665.5|8656.5|8659.2|8650.2|0
1741292100000|2025-03-06 20:15:00|8664|8655|8665.7|8656.7|8666.2|8657.2|8659.7|8650.7|0
1741292400000|2025-03-06 20:20:00|8665.2|8656.2|8659|8650|8667.7|8658.7|8655.7|8646.7|0
1741292700000|2025-03-06 20:25:00|8658.7|8649.7|8666.7|8657.7|8667.2|8658.2|8657.2|8648.2|0
1741293000000|2025-03-06 20:30:00|8666.2|8657.2|8666.5|8657.5|8675.2|8666.2|8665.5|8656.5|0
1741293300000|2025-03-06 20:35:00|8665.7|8656.7|8661.5|8652.5|8672.2|8663.2|8660.5|8651.5|0
1741293600000|2025-03-06 20:40:00|8660.2|8651.2|8653.5|8644.5|8661.2|8652.2|8652.2|8643.2|0
1741293900000|2025-03-06 20:45:00|8652.5|8643.5|8660|8651|8660|8651|8652|8643|0
1741294200000|2025-03-06 20:50:00|8663.7|8654.7|8658.2|8649.2|8665.2|8656.2|8655|8646|0
1741294500000|2025-03-06 20:55:00|8657.2|8648.2|8648.8|8639.8|8659.2|8650.2|8646|8637|0
1741294800000|2025-03-06 21:00:00|8650.4|8641.4|8658.3|8649.3|8658.6|8649.6|8647.4|8638.4|0
1741295100000|2025-03-06 21:05:00|8658.4|8649.4|8660.9|8651.9|8662.2|8653.2|8657.5|8648.5|0
1741295400000|2025-03-06 21:10:00|8661|8652|8661.1|8652.1|8664.6|8655.6|8659.8|8650.8|0
1741295700000|2025-03-06 21:15:00|8660.5|8651.5|8670.6|8661.6|8674.4|8665.4|8660.5|8651.5|0
1741296000000|2025-03-06 21:20:00|8670.7|8661.7|8667.9|8658.9|8672.6|8663.6|8667.9|8658.9|0
1741296300000|2025-03-06 21:25:00|8668|8659|8667.2|8658.2|8671.4|8662.4|8666.8|8657.8|0
1741296600000|2025-03-06 21:30:00|8667.3|8658.3|8664.8|8655.8|8668|8659|8664.1|8655.1|0
1741296900000|2025-03-06 21:35:00|8664.9|8655.9|8660.7|8651.7|8665.9|8656.9|8660.6|8651.6|0
1741297200000|2025-03-06 21:40:00|8660.6|8651.6|8663|8654|8663|8654|8659.2|8650.2|0
1741297500000|2025-03-06 21:45:00|8662.8|8653.8|8665.3|8656.3|8665.9|8656.9|8662.8|8653.8|0
1741297800000|2025-03-06 21:50:00|8664.9|8655.9|8665|8656|8667.2|8658.2|8664.9|8655.9|0
1741298100000|2025-03-06 21:55:00|8665.1|8656.1|8663|8654|8667.4|8658.4|8662.5|8653.5|0
1741298400000|2025-03-06 22:00:00|8663.2|8654.2|8663.3|8654.3|8665.1|8656.1|8663.1|8654.1|0
1741298700000|2025-03-06 22:05:00|8663.2|8654.2|8665.2|8656.2|8665.4|8656.4|8662.4|8653.4|0
1741299000000|2025-03-06 22:10:00|8665.1|8656.1|8666.7|8657.7|8667.4|8658.4|8664.6|8655.6|0
1741299300000|2025-03-06 22:15:00|8666.9|8657.9|8667.6|8658.6|8667.6|8658.6|8666.4|8657.4|0
1741299600000|2025-03-06 22:20:00|8667.7|8658.7|8668.3|8659.3|8668.6|8659.6|8667.5|8658.5|0
1741299900000|2025-03-06 22:25:00|8668.4|8659.4|8667.2|8658.2|8669.1|8660.1|8667.2|8658.2|0
1741300200000|2025-03-06 22:30:00|8667.1|8658.1|8667.6|8658.6|8667.6|8658.6|8666.4|8657.4|0
1741300500000|2025-03-06 22:35:00|8667.7|8658.7|8666.6|8657.6|8668.7|8659.7|8666.3|8657.3|0
1741300800000|2025-03-06 22:40:00|8666.7|8657.7|8665.9|8656.9|8666.9|8657.9|8665.7|8656.7|0
1741301100000|2025-03-06 22:45:00|8665.8|8656.8|8666.1|8657.1|8666.1|8657.1|8665.5|8656.5|0
1741301400000|2025-03-06 22:50:00|8666.3|8657.3|8666.3|8657.3|8666.5|8657.5|8665.7|8656.7|0
1741301700000|2025-03-06 22:55:00|8666.1|8657.1|8666|8657|8666.7|8657.7|8665.6|8656.6|0
1741302000000|2025-03-06 23:00:00|8665.3|8656.3|8667.1|8658.1|8668.2|8659.2|8663.2|8654.2|0
1741302300000|2025-03-06 23:05:00|8667|8658|8664.9|8655.9|8667|8658|8662.6|8653.6|0
1741302600000|2025-03-06 23:10:00|8665|8656|8666.4|8657.4|8668.1|8659.1|8664.6|8655.6|0
1741302900000|2025-03-06 23:15:00|8666.3|8657.3|8665|8656|8666.7|8657.7|8665|8656|0
1741303200000|2025-03-06 23:20:00|8664.8|8655.8|8661.2|8652.2|8664.8|8655.8|8660|8651|0
1741303500000|2025-03-06 23:25:00|8661.3|8652.3|8659.7|8650.7|8661.7|8652.7|8659.6|8650.6|0
1741303800000|2025-03-06 23:30:00|8659.8|8650.8|8663.3|8654.3|8664|8655|8659.8|8650.8|0
1741304100000|2025-03-06 23:35:00|8663.4|8654.4|8663.5|8654.5|8663.9|8654.9|8662.7|8653.7|0
1741304400000|2025-03-06 23:40:00|8663.6|8654.6|8663.1|8654.1|8663.7|8654.7|8661.7|8652.7|0
1741304700000|2025-03-06 23:45:00|8663|8654|8659.7|8650.7|8663|8654|8659.6|8650.6|0
1741305000000|2025-03-06 23:50:00|8659.8|8650.8|8658.7|8649.7|8661|8652|8658.1|8649.1|0
1741305300000|2025-03-06 23:55:00|8658.6|8649.6|8661.7|8652.7|8661.8|8652.8|8657.8|8648.8|0
1741305600000|2025-03-07 00:00:00|8661.4|8652.4|8660.1|8651.1|8662.5|8653.5|8656.2|8647.2|0
1741305900000|2025-03-07 00:05:00|8660|8651|8659.6|8650.6|8661.7|8652.7|8658.7|8649.7|0
1741306200000|2025-03-07 00:10:00|8659.5|8650.5|8661.6|8652.6|8661.8|8652.8|8659.1|8650.1|0
1741306500000|2025-03-07 00:15:00|8661|8652|8661.3|8652.3|8661.5|8652.5|8657.3|8648.3|0
1741306800000|2025-03-07 00:20:00|8661.8|8652.8|8651.8|8642.8|8661.8|8652.8|8651.6|8642.6|0
1741307100000|2025-03-07 00:25:00|8651.9|8642.9|8646.6|8637.6|8651.9|8642.9|8643.7|8634.7|0
1741307400000|2025-03-07 00:30:00|8646.5|8637.5|8652.4|8643.4|8653.8|8644.8|8644.8|8635.8|0
1741307700000|2025-03-07 00:35:00|8652.5|8643.5|8650.7|8641.7|8652.9|8643.9|8650|8641|0
1741308000000|2025-03-07 00:40:00|8650.9|8641.9|8656.5|8647.5|8658.6|8649.6|8650.7|8641.7|0
1741308300000|2025-03-07 00:45:00|8656.4|8647.4|8653.8|8644.8|8656.4|8647.4|8651.5|8642.5|0
1741308600000|2025-03-07 00:50:00|8654|8645|8652.7|8643.7|8656.7|8647.7|8652.6|8643.6|0
1741308900000|2025-03-07 00:55:00|8652.5|8643.5|8652.1|8643.1|8653.3|8644.3|8651.4|8642.4|0
1741309200000|2025-03-07 01:00:00|8654.1|8645.1|8654.1|8645.1|8654.3|8645.3|8648.1|8639.1|0
1741309500000|2025-03-07 01:05:00|8653.8|8644.8|8659.1|8650.1|8660.1|8651.1|8652.8|8643.8|0
1741309800000|2025-03-07 01:10:00|8659.3|8650.3|8662.3|8653.3|8662.3|8653.3|8658.1|8649.1|0
1741310100000|2025-03-07 01:15:00|8662.1|8653.1|8663.6|8654.6|8666.3|8657.3|8662.1|8653.1|0
1741310400000|2025-03-07 01:20:00|8663.3|8654.3|8663.3|8654.3|8665.1|8656.1|8663.3|8654.3|0
1741310700000|2025-03-07 01:25:00|8664.1|8655.1|8665.1|8656.1|8665.8|8656.8|8663.3|8654.3|0
1741311000000|2025-03-07 01:30:00|8664.8|8655.8|8663.1|8654.1|8664.8|8655.8|8662.3|8653.3|0
1741311300000|2025-03-07 01:35:00|8662.6|8653.6|8664.3|8655.3|8664.6|8655.6|8662.3|8653.3|0
1741311600000|2025-03-07 01:40:00|8664.6|8655.6|8665.8|8656.8|8666.1|8657.1|8662.8|8653.8|0
1741311900000|2025-03-07 01:45:00|8666.1|8657.1|8664.8|8655.8|8666.3|8657.3|8664.8|8655.8|0
1741312200000|2025-03-07 01:50:00|8664.3|8655.3|8663.6|8654.6|8665.6|8656.6|8662.3|8653.3|0
1741312500000|2025-03-07 01:55:00|8663.8|8654.8|8666.6|8657.6|8667.1|8658.1|8663.8|8654.8|0
1741312800000|2025-03-07 02:00:00|8667.1|8658.1|8667.3|8658.3|8667.8|8658.8|8665.1|8656.1|0
1741313100000|2025-03-07 02:05:00|8667.6|8658.6|8667.6|8658.6|8668.6|8659.6|8666.3|8657.3|0
1741313400000|2025-03-07 02:10:00|8668.1|8659.1|8674.1|8665.1|8674.6|8665.6|8667.3|8658.3|0
1741313700000|2025-03-07 02:15:00|8674.3|8665.3|8674.6|8665.6|8678.3|8669.3|8673.3|8664.3|0
1741314000000|2025-03-07 02:20:00|8674.8|8665.8|8672.6|8663.6|8675.6|8666.6|8671.1|8662.1|0
1741314300000|2025-03-07 02:25:00|8672.3|8663.3|8668.8|8659.8|8672.3|8663.3|8667.3|8658.3|0
1741314600000|2025-03-07 02:30:00|8669.8|8660.8|8672.1|8663.1|8672.1|8663.1|8668.3|8659.3|0
1741314900000|2025-03-07 02:35:00|8672.3|8663.3|8673.1|8664.1|8673.6|8664.6|8671.1|8662.1|0
1741315200000|2025-03-07 02:40:00|8673.3|8664.3|8673.3|8664.3|8674.8|8665.8|8672.6|8663.6|0
1741315500000|2025-03-07 02:45:00|8673.6|8664.6|8673.8|8664.8|8676.6|8667.6|8673.6|8664.6|0
1741315800000|2025-03-07 02:50:00|8674.6|8665.6|8672.1|8663.1|8675.3|8666.3|8672.1|8663.1|0
1741316100000|2025-03-07 02:55:00|8671.8|8662.8|8672.6|8663.6|8673.6|8664.6|8671.6|8662.6|0
1741316400000|2025-03-07 03:00:00|8673.1|8664.1|8671.6|8662.6|8674.1|8665.1|8671.6|8662.6|0
1741316700000|2025-03-07 03:05:00|8671.8|8662.8|8672.6|8663.6|8674.1|8665.1|8671.6|8662.6|0
1741317000000|2025-03-07 03:10:00|8672.8|8663.8|8670.6|8661.6|8673.6|8664.6|8670.6|8661.6|0
1741317300000|2025-03-07 03:15:00|8670.3|8661.3|8671.8|8662.8|8673.1|8664.1|8669.3|8660.3|0
1741317600000|2025-03-07 03:20:00|8672.3|8663.3|8673.1|8664.1|8673.3|8664.3|8670.3|8661.3|0
1741317900000|2025-03-07 03:25:00|8672.8|8663.8|8676.6|8667.6|8676.6|8667.6|8672.8|8663.8|0
1741318200000|2025-03-07 03:30:00|8676.3|8667.3|8671.8|8662.8|8676.3|8667.3|8671.1|8662.1|0
1741318500000|2025-03-07 03:35:00|8672.1|8663.1|8668.3|8659.3|8672.8|8663.8|8668.1|8659.1|0
1741318800000|2025-03-07 03:40:00|8668.1|8659.1|8668.1|8659.1|8669.6|8660.6|8667.6|8658.6|0
1741319100000|2025-03-07 03:45:00|8668.3|8659.3|8665.6|8656.6|8669.6|8660.6|8665.3|8656.3|0
1741319400000|2025-03-07 03:50:00|8665.3|8656.3|8666.6|8657.6|8667.8|8658.8|8663.6|8654.6|0
1741319700000|2025-03-07 03:55:00|8666.8|8657.8|8666.3|8657.3|8668.3|8659.3|8665.3|8656.3|0
1741320000000|2025-03-07 04:00:00|8666.6|8657.6|8667.3|8658.3|8667.8|8658.8|8664.3|8655.3|0
1741320300000|2025-03-07 04:05:00|8667.1|8658.1|8671.1|8662.1|8672.1|8663.1|8666.8|8657.8|0
1741320600000|2025-03-07 04:10:00|8671.3|8662.3|8669.1|8660.1|8671.8|8662.8|8667.8|8658.8|0
1741320900000|2025-03-07 04:15:00|8667.6|8658.6|8668.6|8659.6|8668.8|8659.8|8665.6|8656.6|0
1741321200000|2025-03-07 04:20:00|8669.1|8660.1|8670.6|8661.6|8670.8|8661.8|8668.6|8659.6|0
1741321500000|2025-03-07 04:25:00|8670.3|8661.3|8668.8|8659.8|8670.3|8661.3|8665.8|8656.8|0
1741321800000|2025-03-07 04:30:00|8669.3|8660.3|8667.8|8658.8|8670.8|8661.8|8667.1|8658.1|0
1741322100000|2025-03-07 04:35:00|8668.1|8659.1|8670.3|8661.3|8670.6|8661.6|8668.1|8659.1|0
1741322400000|2025-03-07 04:40:00|8670.6|8661.6|8672.1|8663.1|8672.3|8663.3|8669.8|8660.8|0
1741322700000|2025-03-07 04:45:00|8671.6|8662.6|8668.3|8659.3|8671.6|8662.6|8666.1|8657.1|0
1741323000000|2025-03-07 04:50:00|8667.8|8658.8|8670.1|8661.1|8670.6|8661.6|8667.8|8658.8|0
1741323300000|2025-03-07 04:55:00|8670.3|8661.3|8671.1|8662.1|8672.6|8663.6|8667.6|8658.6|0
1741323600000|2025-03-07 05:00:00|8669.3|8660.3|8664.8|8655.8|8670.8|8661.8|8664.8|8655.8|0
1741323900000|2025-03-07 05:05:00|8666.1|8657.1|8664.3|8655.3|8667.3|8658.3|8664.3|8655.3|0
1741324200000|2025-03-07 05:10:00|8664.1|8655.1|8660.3|8651.3|8664.3|8655.3|8659.8|8650.8|0
1741324500000|2025-03-07 05:15:00|8661.6|8652.6|8665.3|8656.3|8665.6|8656.6|8661.1|8652.1|0
1741324800000|2025-03-07 05:20:00|8664.6|8655.6|8661.6|8652.6|8665.1|8656.1|8659.8|8650.8|0
1741325100000|2025-03-07 05:25:00|8661.8|8652.8|8661.1|8652.1|8663.3|8654.3|8660.6|8651.6|0
1741325400000|2025-03-07 05:30:00|8661.6|8652.6|8662.3|8653.3|8663.6|8654.6|8661.3|8652.3|0
1741325700000|2025-03-07 05:35:00|8662.1|8653.1|8659.3|8650.3|8662.8|8653.8|8658.8|8649.8|0
1741326000000|2025-03-07 05:40:00|8659.8|8650.8|8658.1|8649.1|8660.8|8651.8|8657.3|8648.3|0
1741326300000|2025-03-07 05:45:00|8657.6|8648.6|8658.8|8649.8|8659.8|8650.8|8657.6|8648.6|0
1741326600000|2025-03-07 05:50:00|8658.3|8649.3|8656.6|8647.6|8659.1|8650.1|8656.1|8647.1|0
1741326900000|2025-03-07 05:55:00|8656.8|8647.8|8655.8|8646.8|8657.8|8648.8|8655.1|8646.1|0
1741327200000|2025-03-07 06:00:00|8655.6|8646.6|8650.8|8641.8|8655.8|8646.8|8649.8|8640.8|0
1741327500000|2025-03-07 06:05:00|8650.6|8641.6|8648.8|8639.8|8651.6|8642.6|8648.6|8639.6|0
1741327800000|2025-03-07 06:10:00|8648.6|8639.6|8648.8|8639.8|8651.1|8642.1|8647.8|8638.8|0
1741328100000|2025-03-07 06:15:00|8648.6|8639.6|8650.3|8641.3|8650.3|8641.3|8647.8|8638.8|0
1741328400000|2025-03-07 06:20:00|8650.1|8641.1|8649.1|8640.1|8650.3|8641.3|8647.8|8638.8|0
1741328700000|2025-03-07 06:25:00|8648.8|8639.8|8648.1|8639.1|8649.3|8640.3|8646.8|8637.8|0
1741329000000|2025-03-07 06:30:00|8647.8|8638.8|8644.8|8635.8|8648.6|8639.6|8644.8|8635.8|0
1741329300000|2025-03-07 06:35:00|8645.1|8636.1|8645.8|8636.8|8646.3|8637.3|8644.1|8635.1|0
1741329600000|2025-03-07 06:40:00|8644.6|8635.6|8645.1|8636.1|8646.8|8637.8|8644.3|8635.3|0
1741329900000|2025-03-07 06:45:00|8645.3|8636.3|8645.1|8636.1|8646.8|8637.8|8644.6|8635.6|0
1741330200000|2025-03-07 06:50:00|8644.3|8635.3|8644.3|8635.3|8645.8|8636.8|8643.6|8634.6|0
1741330500000|2025-03-07 06:55:00|8644.6|8635.6|8643.6|8634.6|8644.8|8635.8|8643.3|8634.3|0
1741330800000|2025-03-07 07:00:00|8643.3|8634.3|8645.8|8636.8|8647.8|8638.8|8642.8|8633.8|0
1741331100000|2025-03-07 07:05:00|8646.3|8637.3|8650.3|8641.3|8650.6|8641.6|8644.8|8635.8|0
1741331400000|2025-03-07 07:10:00|8650.6|8641.6|8653.3|8644.3|8656.3|8647.3|8650.3|8641.3|0
1741331700000|2025-03-07 07:15:00|8652.8|8643.8|8657.3|8648.3|8658.6|8649.6|8651.8|8642.8|0
1741332000000|2025-03-07 07:20:00|8656.8|8647.8|8656.3|8647.3|8660.8|8651.8|8655.8|8646.8|0
1741332300000|2025-03-07 07:25:00|8656.8|8647.8|8658.8|8649.8|8663.1|8654.1|8656.3|8647.3|0
1741332600000|2025-03-07 07:30:00|8657.8|8648.8|8658.3|8649.3|8659.3|8650.3|8655.3|8646.3|0
1741332900000|2025-03-07 07:35:00|8657.8|8648.8|8653.1|8644.1|8659.8|8650.8|8653.1|8644.1|0
1741333200000|2025-03-07 07:40:00|8653.3|8644.3|8654.8|8645.8|8655.8|8646.8|8652.8|8643.8|0
1741333500000|2025-03-07 07:45:00|8655.3|8646.3|8657.3|8648.3|8658.1|8649.1|8653.3|8644.3|0
1741333800000|2025-03-07 07:50:00|8657.6|8648.6|8652.8|8643.8|8659.8|8650.8|8652.6|8643.6|0
1741334100000|2025-03-07 07:55:00|8653.1|8644.1|8653.3|8644.3|8655.6|8646.6|8650.3|8641.3|0
1741334400000|2025-03-07 08:00:00|8656.3|8647.3|8664.3|8655.3|8664.3|8655.3|8649.3|8640.3|0
1741334700000|2025-03-07 08:05:00|8664.8|8655.8|8652.8|8643.8|8666.6|8657.6|8650.3|8641.3|0
1741335000000|2025-03-07 08:10:00|8653.1|8644.1|8651.8|8642.8|8656.1|8647.1|8646.3|8637.3|0
1741335300000|2025-03-07 08:15:00|8651.6|8642.6|8651.8|8642.8|8652.8|8643.8|8645.8|8636.8|0
1741335600000|2025-03-07 08:20:00|8652.1|8643.1|8640.3|8631.3|8652.8|8643.8|8640.3|8631.3|0
1741335900000|2025-03-07 08:25:00|8641.1|8632.1|8639.6|8630.6|8643.6|8634.6|8634.8|8625.8|0
1741336200000|2025-03-07 08:30:00|8640.6|8631.6|8638.1|8629.1|8645.6|8636.6|8635.8|8626.8|0
1741336500000|2025-03-07 08:35:00|8638.8|8629.8|8631.8|8622.8|8641.1|8632.1|8631.3|8622.3|0
1741336800000|2025-03-07 08:40:00|8632.1|8623.1|8637.6|8628.6|8638.6|8629.6|8630.8|8621.8|0
1741337100000|2025-03-07 08:45:00|8638.3|8629.3|8647.6|8638.6|8647.8|8638.8|8637.3|8628.3|0
1741337400000|2025-03-07 08:50:00|8647.8|8638.8|8650.8|8641.8|8651.6|8642.6|8644.1|8635.1|0
1741337700000|2025-03-07 08:55:00|8651.1|8642.1|8638.8|8629.8|8652.1|8643.1|8638.8|8629.8|0
1741338000000|2025-03-07 09:00:00|8639.1|8630.1|8654.3|8645.3|8654.8|8645.8|8635.6|8626.6|0
1741338300000|2025-03-07 09:05:00|8653.8|8644.8|8661.3|8652.3|8661.3|8652.3|8653.8|8644.8|0
1741338600000|2025-03-07 09:10:00|8660.8|8651.8|8665.1|8656.1|8667.8|8658.8|8659.6|8650.6|0
1741338900000|2025-03-07 09:15:00|8665.3|8656.3|8669.1|8660.1|8669.6|8660.6|8661.8|8652.8|0
1741339200000|2025-03-07 09:20:00|8668.3|8659.3|8667.6|8658.6|8669.3|8660.3|8663.8|8654.8|0
1741339500000|2025-03-07 09:25:00|8668.1|8659.1|8667.1|8658.1|8670.8|8661.8|8665.1|8656.1|0
1741339800000|2025-03-07 09:30:00|8666.6|8657.6|8664.8|8655.8|8669.1|8660.1|8663.6|8654.6|0
1741340100000|2025-03-07 09:35:00|8664.6|8655.6|8660.8|8651.8|8668.1|8659.1|8659.6|8650.6|0
1741340400000|2025-03-07 09:40:00|8661.1|8652.1|8657.3|8648.3|8661.1|8652.1|8655.6|8646.6|0
1741340700000|2025-03-07 09:45:00|8657.6|8648.6|8657.8|8648.8|8660.6|8651.6|8655.3|8646.3|0
1741341000000|2025-03-07 09:50:00|8658.8|8649.8|8652.6|8643.6|8659.1|8650.1|8652.3|8643.3|0
1741341300000|2025-03-07 09:55:00|8653.1|8644.1|8653.3|8644.3|8654.1|8645.1|8649.6|8640.6|0
1741341600000|2025-03-07 10:00:00|8653.1|8644.1|8649.3|8640.3|8655.6|8646.6|8648.8|8639.8|0
1741341900000|2025-03-07 10:05:00|8649.6|8640.6|8643.6|8634.6|8650.1|8641.1|8642.1|8633.1|0
1741342200000|2025-03-07 10:10:00|8643.8|8634.8|8641.6|8632.6|8644.6|8635.6|8639.3|8630.3|0
1741342500000|2025-03-07 10:15:00|8642.1|8633.1|8640.6|8631.6|8643.1|8634.1|8629.1|8620.1|0
1741342800000|2025-03-07 10:20:00|8640.3|8631.3|8639.3|8630.3|8642.6|8633.6|8636.6|8627.6|0
1741343100000|2025-03-07 10:25:00|8639.1|8630.1|8639.6|8630.6|8640.8|8631.8|8636.8|8627.8|0
1741343400000|2025-03-07 10:30:00|8639.8|8630.8|8641.1|8632.1|8642.1|8633.1|8635.6|8626.6|0
1741343700000|2025-03-07 10:35:00|8640.8|8631.8|8639.8|8630.8|8645.3|8636.3|8639.6|8630.6|0
1741344000000|2025-03-07 10:40:00|8639.6|8630.6|8636.8|8627.8|8641.8|8632.8|8635.6|8626.6|0
1741344300000|2025-03-07 10:45:00|8637.1|8628.1|8639.1|8630.1|8639.1|8630.1|8633.8|8624.8|0
1741344600000|2025-03-07 10:50:00|8639.6|8630.6|8642.8|8633.8|8643.8|8634.8|8638.8|8629.8|0
1741344900000|2025-03-07 10:55:00|8643.1|8634.1|8643.8|8634.8|8646.8|8637.8|8643.1|8634.1|0
1741345200000|2025-03-07 11:00:00|8644.1|8635.1|8649.1|8640.1|8649.6|8640.6|8642.6|8633.6|0
1741345500000|2025-03-07 11:05:00|8648.8|8639.8|8652.8|8643.8|8654.6|8645.6|8647.3|8638.3|0
1741345800000|2025-03-07 11:10:00|8652.6|8643.6|8654.3|8645.3|8655.8|8646.8|8651.3|8642.3|0
1741346100000|2025-03-07 11:15:00|8653.8|8644.8|8648.1|8639.1|8654.1|8645.1|8647.8|8638.8|0
1741346400000|2025-03-07 11:20:00|8648.3|8639.3|8648.6|8639.6|8650.3|8641.3|8647.8|8638.8|0
1741346700000|2025-03-07 11:25:00|8648.1|8639.1|8645.8|8636.8|8648.6|8639.6|8644.3|8635.3|0
1741347000000|2025-03-07 11:30:00|8646.1|8637.1|8648.1|8639.1|8649.6|8640.6|8645.8|8636.8|0
1741347300000|2025-03-07 11:35:00|8647.8|8638.8|8651.3|8642.3|8652.1|8643.1|8647.1|8638.1|0
1741347600000|2025-03-07 11:40:00|8651.1|8642.1|8648.1|8639.1|8651.8|8642.8|8644.6|8635.6|0
1741347900000|2025-03-07 11:45:00|8649.3|8640.3|8642.8|8633.8|8650.1|8641.1|8642.1|8633.1|0
1741348200000|2025-03-07 11:50:00|8642.3|8633.3|8646.6|8637.6|8648.6|8639.6|8641.8|8632.8|0
1741348500000|2025-03-07 11:55:00|8646.3|8637.3|8646.3|8637.3|8646.8|8637.8|8644.1|8635.1|0
1741348800000|2025-03-07 12:00:00|8645.6|8636.6|8648.6|8639.6|8650.1|8641.1|8641.1|8632.1|0
1741349100000|2025-03-07 12:05:00|8648.3|8639.3|8646.8|8637.8|8649.8|8640.8|8646.1|8637.1|0
1741349400000|2025-03-07 12:10:00|8647.1|8638.1|8646.6|8637.6|8647.3|8638.3|8643.6|8634.6|0
1741349700000|2025-03-07 12:15:00|8647.1|8638.1|8643.3|8634.3|8648.3|8639.3|8642.8|8633.8|0
1741350000000|2025-03-07 12:20:00|8643.1|8634.1|8649.6|8640.6|8650.1|8641.1|8642.1|8633.1|0
1741350300000|2025-03-07 12:25:00|8649.3|8640.3|8637.3|8628.3|8650.6|8641.6|8636.6|8627.6|0
1741350600000|2025-03-07 12:30:00|8637.6|8628.6|8638.1|8629.1|8641.6|8632.6|8636.8|8627.8|0
1741350900000|2025-03-07 12:35:00|8638.3|8629.3|8638.3|8629.3|8643.8|8634.8|8638.1|8629.1|0
1741351200000|2025-03-07 12:40:00|8638.6|8629.6|8639.1|8630.1|8641.3|8632.3|8636.3|8627.3|0
1741351500000|2025-03-07 12:45:00|8639.3|8630.3|8642.1|8633.1|8642.6|8633.6|8638.3|8629.3|0
1741351800000|2025-03-07 12:50:00|8641.8|8632.8|8646.8|8637.8|8646.8|8637.8|8640.8|8631.8|0
1741352100000|2025-03-07 12:55:00|8647.1|8638.1|8644.3|8635.3|8648.8|8639.8|8644.1|8635.1|0
1741352400000|2025-03-07 13:00:00|8644.8|8635.8|8644.8|8635.8|8648.1|8639.1|8644.1|8635.1|0
1741352700000|2025-03-07 13:05:00|8645.1|8636.1|8643.8|8634.8|8645.1|8636.1|8641.6|8632.6|0
1741353000000|2025-03-07 13:10:00|8644.1|8635.1|8645.8|8636.8|8648.6|8639.6|8643.8|8634.8|0
1741353300000|2025-03-07 13:15:00|8646.1|8637.1|8643.6|8634.6|8646.8|8637.8|8641.8|8632.8|0
1741353600000|2025-03-07 13:20:00|8644.1|8635.1|8645.6|8636.6|8646.1|8637.1|8641.6|8632.6|0
1741353900000|2025-03-07 13:25:00|8645.8|8636.8|8647.6|8638.6|8651.8|8642.8|8643.8|8634.8|0
1741354200000|2025-03-07 13:30:00|8647.3|8638.3|8669.8|8660.8|8675.3|8666.3|8642.1|8633.1|0
1741354500000|2025-03-07 13:35:00|8670.3|8661.3|8669.1|8660.1|8675.3|8666.3|8665.3|8656.3|0
1741354800000|2025-03-07 13:40:00|8669.3|8660.3|8673.8|8664.8|8674.8|8665.8|8663.1|8654.1|0
1741355100000|2025-03-07 13:45:00|8674.3|8665.3|8670.3|8661.3|8674.3|8665.3|8667.1|8658.1|0
1741355400000|2025-03-07 13:50:00|8669.8|8660.8|8669.8|8660.8|8673.3|8664.3|8666.8|8657.8|0
1741355700000|2025-03-07 13:55:00|8670.3|8661.3|8656.3|8647.3|8671.1|8662.1|8655.1|8646.1|0
1741356000000|2025-03-07 14:00:00|8656.8|8647.8|8660.8|8651.8|8661.3|8652.3|8652.8|8643.8|0
1741356300000|2025-03-07 14:05:00|8661.3|8652.3|8654.3|8645.3|8664.3|8655.3|8650.3|8641.3|0
1741356600000|2025-03-07 14:10:00|8654.6|8645.6|8654.8|8645.8|8655.3|8646.3|8650.1|8641.1|0
1741356900000|2025-03-07 14:15:00|8654.6|8645.6|8656.6|8647.6|8660.3|8651.3|8654.6|8645.6|0
1741357200000|2025-03-07 14:20:00|8657.8|8648.8|8660.8|8651.8|8662.1|8653.1|8654.8|8645.8|0
1741357500000|2025-03-07 14:25:00|8660.3|8651.3|8656.1|8647.1|8663.6|8654.6|8656.1|8647.1|0
1741357800000|2025-03-07 14:30:00|8655.8|8646.8|8659.3|8650.3|8663.3|8654.3|8655.6|8646.6|0
1741358100000|2025-03-07 14:35:00|8660.8|8651.8|8665.1|8656.1|8671.8|8662.8|8658.1|8649.1|0
1741358400000|2025-03-07 14:40:00|8664.8|8655.8|8673.8|8664.8|8677.1|8668.1|8663.8|8654.8|0
1741358700000|2025-03-07 14:45:00|8674.1|8665.1|8687.3|8678.3|8688.6|8679.6|8674.1|8665.1|0
1741359000000|2025-03-07 14:50:00|8686.1|8677.1|8687.8|8678.8|8688.6|8679.6|8683.1|8674.1|0
1741359300000|2025-03-07 14:55:00|8688.3|8679.3|8691.8|8682.8|8693.1|8684.1|8685.8|8676.8|0
1741359600000|2025-03-07 15:00:00|8691.3|8682.3|8694.8|8685.8|8696.3|8687.3|8686.3|8677.3|0
1741359900000|2025-03-07 15:05:00|8694.1|8685.1|8687.1|8678.1|8694.1|8685.1|8684.8|8675.8|0
1741360200000|2025-03-07 15:10:00|8687|8678|8688|8679|8691|8682|8683|8674|0
1741360500000|2025-03-07 15:15:00|8687.8|8678.8|8679.3|8670.3|8687.8|8678.8|8676|8667|0
1741360800000|2025-03-07 15:20:00|8679|8670|8693.3|8684.3|8695.8|8686.8|8679|8670|0
1741361100000|2025-03-07 15:25:00|8693|8684|8692.8|8683.8|8695|8686|8690|8681|0
1741361400000|2025-03-07 15:30:00|8692|8683|8685.3|8676.3|8692.3|8683.3|8677.5|8668.5|0
1741361700000|2025-03-07 15:35:00|8684.8|8675.8|8674|8665|8684.8|8675.8|8671.8|8662.8|0
1741362000000|2025-03-07 15:40:00|8673.8|8664.8|8682.3|8673.3|8684.5|8675.5|8673|8664|0
1741362300000|2025-03-07 15:45:00|8681.8|8672.8|8705.5|8696.5|8707|8698|8681.3|8672.3|0
1741362600000|2025-03-07 15:50:00|8705|8696|8696|8687|8707|8698|8691.8|8682.8|0
1741362900000|2025-03-07 15:55:00|8695.8|8686.8|8699.3|8690.3|8701|8692|8694.5|8685.5|0
1741363200000|2025-03-07 16:00:00|8699.8|8690.8|8700|8691|8703.3|8694.3|8696|8687|0
1741363500000|2025-03-07 16:05:00|8700.3|8691.3|8700|8691|8701.5|8692.5|8693|8684|0
1741363800000|2025-03-07 16:10:00|8699.8|8690.8|8697.8|8688.8|8702.5|8693.5|8693|8684|0
1741364100000|2025-03-07 16:15:00|8698.3|8689.3|8693|8684|8699.3|8690.3|8691.3|8682.3|0
1741364400000|2025-03-07 16:20:00|8693.3|8684.3|8688.5|8679.5|8694.5|8685.5|8687.5|8678.5|0
1741364700000|2025-03-07 16:25:00|8688|8679|8684.8|8675.8|8689.5|8680.5|8678.5|8669.5|0
1741365000000|2025-03-07 16:30:00|8682.8|8673.8|8686.8|8677.8|8688.3|8679.3|8677.3|8668.3|0
1741365300000|2025-03-07 16:35:00|8686.3|8677.3|8678|8669|8687.3|8678.3|8675.8|8666.8|0
1741365600000|2025-03-07 16:40:00|8677.8|8668.8|8675.3|8666.3|8681.5|8672.5|8672.3|8663.3|0
1741365900000|2025-03-07 16:45:00|8674.8|8665.8|8675.5|8666.5|8678.8|8669.8|8673.8|8664.8|0
1741366200000|2025-03-07 16:50:00|8676.3|8667.3|8677.8|8668.8|8678.3|8669.3|8671.8|8662.8|0
1741366500000|2025-03-07 16:55:00|8678|8669|8674.3|8665.3|8678.5|8669.5|8670.8|8661.8|0
1741366800000|2025-03-07 17:00:00|8675.5|8666.5|8683.8|8674.8|8691|8682|8674.3|8665.3|0
1741367100000|2025-03-07 17:05:00|8683.3|8674.3|8670.5|8661.5|8685.5|8676.5|8669.5|8660.5|0
1741367400000|2025-03-07 17:10:00|8671|8662|8671.3|8662.3|8672.3|8663.3|8665.8|8656.8|0
1741367700000|2025-03-07 17:15:00|8671.5|8662.5|8671.5|8662.5|8674.3|8665.3|8669.8|8660.8|0
1741368000000|2025-03-07 17:20:00|8671.8|8662.8|8685.5|8676.5|8685.5|8676.5|8671.3|8662.3|0
1741368300000|2025-03-07 17:25:00|8685.3|8676.3|8687|8678|8687.5|8678.5|8682.5|8673.5|0
1741368600000|2025-03-07 17:30:00|8686.8|8677.8|8698.5|8689.5|8699|8690|8682.8|8673.8|0
1741368900000|2025-03-07 17:35:00|8698.3|8689.3|8706|8697|8708.5|8699.5|8696|8687|0
1741369200000|2025-03-07 17:40:00|8704.5|8695.5|8717.5|8708.5|8717.8|8708.8|8704.5|8695.5|0
1741369500000|2025-03-07 17:45:00|8717|8708|8719.3|8710.3|8726.3|8717.3|8717|8708|0
1741369800000|2025-03-07 17:50:00|8719.5|8710.5|8726|8717|8728|8719|8718|8709|0
1741370100000|2025-03-07 17:55:00|8725.5|8716.5|8712.8|8703.8|8726.8|8717.8|8709|8700|0
1741370400000|2025-03-07 18:00:00|8713.8|8704.8|8728|8719|8728|8719|8712|8703|0
1741370700000|2025-03-07 18:05:00|8727.5|8718.5|8727.8|8718.8|8735.5|8726.5|8726.5|8717.5|0
1741371000000|2025-03-07 18:10:00|8728|8719|8732|8723|8733.8|8724.8|8722|8713|0
1741371300000|2025-03-07 18:15:00|8732.5|8723.5|8733|8724|8734.5|8725.5|8730|8721|0
1741371600000|2025-03-07 18:20:00|8731|8722|8723|8714|8735.5|8726.5|8722|8713|0
1741371900000|2025-03-07 18:25:00|8722.8|8713.8|8720.3|8711.3|8724.3|8715.3|8718|8709|0
1741372200000|2025-03-07 18:30:00|8720.5|8711.5|8725.8|8716.8|8726.5|8717.5|8717.8|8708.8|0
1741372500000|2025-03-07 18:35:00|8725.5|8716.5|8739|8730|8739.5|8730.5|8724.5|8715.5|0
1741372800000|2025-03-07 18:40:00|8738.8|8729.8|8735.5|8726.5|8742|8733|8733|8724|0
1741373100000|2025-03-07 18:45:00|8735|8726|8736.8|8727.8|8741|8732|8734.5|8725.5|0
1741373400000|2025-03-07 18:50:00|8737|8728|8739|8730|8740|8731|8731.8|8722.8|0
1741373700000|2025-03-07 18:55:00|8738.5|8729.5|8738.3|8729.3|8739|8730|8733|8724|0
1741374000000|2025-03-07 19:00:00|8738.5|8729.5|8744.8|8735.8|8745.5|8736.5|8736.8|8727.8|0
1741374300000|2025-03-07 19:05:00|8744.5|8735.5|8735|8726|8744.5|8735.5|8732.8|8723.8|0
1741374600000|2025-03-07 19:10:00|8735.5|8726.5|8741.5|8732.5|8742.3|8733.3|8735.5|8726.5|0
1741374900000|2025-03-07 19:15:00|8742|8733|8746.5|8737.5|8746.8|8737.8|8741|8732|0
1741375200000|2025-03-07 19:20:00|8746.8|8737.8|8752.8|8743.8|8754.5|8745.5|8746.5|8737.5|0
1741375500000|2025-03-07 19:25:00|8753|8744|8748.8|8739.8|8753|8744|8745.3|8736.3|0
1741375800000|2025-03-07 19:30:00|8749.3|8740.3|8749.3|8740.3|8752|8743|8746.8|8737.8|0
1741376100000|2025-03-07 19:35:00|8749|8740|8750.5|8741.5|8752.5|8743.5|8744.5|8735.5|0
1741376400000|2025-03-07 19:40:00|8750.8|8741.8|8743|8734|8752|8743|8742|8733|0
1741376700000|2025-03-07 19:45:00|8743.3|8734.3|8733.5|8724.5|8743.5|8734.5|8733|8724|0
1741377000000|2025-03-07 19:50:00|8732.5|8723.5|8735.5|8726.5|8736.5|8727.5|8731|8722|0
1741377300000|2025-03-07 19:55:00|8735.8|8726.8|8733.8|8724.8|8738|8729|8731.5|8722.5|0
1741377600000|2025-03-07 20:00:00|8733.5|8724.5|8728.8|8719.8|8733.8|8724.8|8728.5|8719.5|0
1741377900000|2025-03-07 20:05:00|8729|8720|8737.8|8728.8|8738.5|8729.5|8725.5|8716.5|0
1741378200000|2025-03-07 20:10:00|8738|8729|8735.5|8726.5|8739.5|8730.5|8734|8725|0
1741378500000|2025-03-07 20:15:00|8735.3|8726.3|8741|8732|8742.8|8733.8|8731.8|8722.8|0
1741378800000|2025-03-07 20:20:00|8740.5|8731.5|8735|8726|8740.5|8731.5|8734.3|8725.3|0
1741379100000|2025-03-07 20:25:00|8734.5|8725.5|8735.5|8726.5|8739|8730|8734|8725|0
1741379400000|2025-03-07 20:30:00|8734.5|8725.5|8736.8|8727.8|8740.8|8731.8|8734.5|8725.5|0
1741379700000|2025-03-07 20:35:00|8737|8728|8723|8714|8737.5|8728.5|8719.5|8710.5|0
1741380000000|2025-03-07 20:40:00|8724|8715|8732.8|8723.8|8734|8725|8721.3|8712.3|0
1741380300000|2025-03-07 20:45:00|8732.5|8723.5|8744.5|8735.5|8744.5|8735.5|8731.3|8722.3|0
1741380600000|2025-03-07 20:50:00|8741.3|8732.3|8750.3|8741.3|8750.3|8741.3|8735.5|8726.5|0
1741380900000|2025-03-07 20:55:00|8750.5|8741.5|8747.8|8738.8|8754.5|8745.5|8747.5|8738.5|0
1741381200000|2025-03-07 21:00:00|8749.2|8740.2|8741.4|8732.4|8749.2|8740.2|8732.6|8723.6|0
1741381500000|2025-03-07 21:05:00|8741.6|8732.6|8747.3|8738.3|8747.3|8738.3|8738.9|8729.9|0
1741381800000|2025-03-07 21:10:00|8747.2|8738.2|8746.3|8737.3|8747.2|8738.2|8741.4|8732.4|0
1741382100000|2025-03-07 21:15:00|8746.2|8737.2|8746.3|8737.3|8749.4|8740.4|8743.6|8734.6|0
1741382400000|2025-03-07 21:20:00|8746.5|8737.5|8744.8|8735.8|8746.5|8737.5|8741.7|8732.7|0
1741382700000|2025-03-07 21:25:00|8744.7|8735.7|8744.8|8735.8|8746.2|8737.2|8744|8735|0
1741383000000|2025-03-07 21:30:00|8745|8736|8744.3|8735.3|8747.1|8738.1|8743.7|8734.7|0
1741383300000|2025-03-07 21:35:00|8744.5|8735.5|8744.1|8735.1|8744.8|8735.8|8743.7|8734.7|0
1741383600000|2025-03-07 21:40:00|8744|8735|8743.4|8734.4|8745.3|8736.3|8743.2|8734.2|0
1741383900000|2025-03-07 21:45:00|8743.5|8734.5|8743.9|8734.9|8745.6|8736.6|8742.7|8733.7|0
1741384200000|2025-03-07 21:50:00|8743.8|8734.8|8743.7|8734.7|8746.3|8737.3|8743.5|8734.5|0
1741384500000|2025-03-07 21:55:00|8743.6|8734.6|8742|8733|8744.1|8735.1|8740.7|8731.7|0
1741419900000|2025-03-08 07:45:00|8741.8|8732.8|8741.8|8732.8|8741.8|8732.8|8741.8|8732.8|0
1741420500000|2025-03-08 07:55:00|8742|8733|8742|8733|8742|8733|8742|8733|0
1741421100000|2025-03-08 08:05:00|8740.5|8734.5|8740.5|8734.5|8740.5|8734.5|8740.5|8734.5|0
1741422300000|2025-03-08 08:25:00|8741.5|8735.5|8741.5|8735.5|8741.5|8735.5|8741.5|8735.5|0
1741444200000|2025-03-08 14:30:00|8738.5|8732.5|8738.5|8732.5|8738.5|8732.5|8738.5|8732.5|0
1741444500000|2025-03-08 14:35:00|8737|8731|8737|8731|8737|8731|8737|8731|0
1741444800000|2025-03-08 14:40:00|8737.1|8731.1|8737.1|8731.1|8737.1|8731.1|8737.1|8731.1|0
1741448100000|2025-03-08 15:35:00|8739.3|8733.3|8739.3|8733.3|8739.3|8733.3|8739.3|8733.3|0
1741502100000|2025-03-09 06:35:00|8739|8733|8739|8733|8739|8733|8739|8733|0
1741535400000|2025-03-09 15:50:00|8739.3|8733.3|8739.3|8733.3|8739.3|8733.3|8739.3|8733.3|0
1741536300000|2025-03-09 16:05:00|8740.8|8734.8|8740.8|8734.8|8740.8|8734.8|8740.8|8734.8|0
1741554600000|2025-03-09 21:10:00|8739.8|8733.8|8739.8|8733.8|8739.8|8733.8|8739.8|8733.8|0
1741557600000|2025-03-09 22:00:00|8740.3|8734.3|8710.2|8704.2|8740.3|8734.3|8705.7|8699.7|0
1741557900000|2025-03-09 22:05:00|8710.3|8704.3|8698.5|8692.5|8712.1|8706.1|8696.6|8690.6|0
1741558200000|2025-03-09 22:10:00|8699.5|8693.5|8694.5|8688.5|8700.8|8694.8|8692.2|8686.2|0
1741558500000|2025-03-09 22:15:00|8694.1|8688.1|8698.9|8692.9|8701.4|8695.4|8690|8684|0
1741558800000|2025-03-09 22:20:00|8699|8693|8702.4|8696.4|8704.8|8698.8|8697.8|8691.8|0
1741559100000|2025-03-09 22:25:00|8702.3|8696.3|8701.7|8695.7|8706.8|8700.8|8699.6|8693.6|0
1741559400000|2025-03-09 22:30:00|8701.5|8695.5|8703.9|8697.9|8707.4|8701.4|8699|8693|0
1741559700000|2025-03-09 22:35:00|8704|8698|8708.2|8702.2|8708.3|8702.3|8704|8698|0
1741560000000|2025-03-09 22:40:00|8707.8|8701.8|8705.6|8699.6|8709.4|8703.4|8704.5|8698.5|0
1741560300000|2025-03-09 22:45:00|8705.7|8699.7|8704.1|8698.1|8709.2|8703.2|8703.4|8697.4|0
1741560600000|2025-03-09 22:50:00|8704.2|8698.2|8704.8|8698.8|8706.5|8700.5|8703|8697|0
1741560900000|2025-03-09 22:55:00|8704.9|8698.9|8694.6|8688.6|8705.4|8699.4|8694.5|8688.5|0
1741561200000|2025-03-09 23:00:00|8695.3|8689.3|8679.4|8673.4|8699.3|8693.3|8678.6|8672.6|0
1741561500000|2025-03-09 23:05:00|8679.6|8673.6|8698.6|8692.6|8698.6|8692.6|8677.7|8671.7|0
1741561800000|2025-03-09 23:10:00|8698.1|8692.1|8701.3|8695.3|8703.9|8697.9|8695.8|8689.8|0
1741562100000|2025-03-09 23:15:00|8701.4|8695.4|8705.8|8699.8|8705.9|8699.9|8698|8692|0
1741562400000|2025-03-09 23:20:00|8705.9|8699.9|8705.9|8699.9|8709.8|8703.8|8704.5|8698.5|0
1741562700000|2025-03-09 23:25:00|8706|8700|8707|8701|8707|8701|8701.7|8695.7|0
1741563000000|2025-03-09 23:30:00|8707.2|8701.2|8708|8702|8708.7|8702.7|8704.5|8698.5|0
1741563300000|2025-03-09 23:35:00|8708.1|8702.1|8705.2|8699.2|8708.2|8702.2|8703.9|8697.9|0
1741563600000|2025-03-09 23:40:00|8705.3|8699.3|8704|8698|8705.8|8699.8|8702.8|8696.8|0
1741563900000|2025-03-09 23:45:00|8703.9|8697.9|8702.2|8696.2|8704.4|8698.4|8699.2|8693.2|0
1741564200000|2025-03-09 23:50:00|8702.3|8696.3|8704.4|8698.4|8705.7|8699.7|8702.2|8696.2|0
1741564500000|2025-03-09 23:55:00|8705|8699|8704.7|8698.7|8706.2|8700.2|8702.7|8696.7|0
1741564800000|2025-03-10 00:00:00|8703.7|8697.7|8707.1|8701.1|8707.4|8701.4|8700.6|8694.6|0
1741565100000|2025-03-10 00:05:00|8707.6|8701.6|8714.6|8708.6|8714.9|8708.9|8707.6|8701.6|0
1741565400000|2025-03-10 00:10:00|8714.9|8708.9|8712.7|8706.7|8716.3|8710.3|8712.5|8706.5|0
1741565700000|2025-03-10 00:15:00|8713|8707|8718.3|8712.3|8721|8715|8710.1|8704.1|0
1741566000000|2025-03-10 00:20:00|8718.4|8712.4|8716.2|8710.2|8719.5|8713.5|8713.4|8707.4|0
1741566300000|2025-03-10 00:25:00|8715.8|8709.8|8712.3|8706.3|8716.6|8710.6|8709.3|8703.3|0
1741566600000|2025-03-10 00:30:00|8712.7|8706.7|8717.5|8711.5|8718.8|8712.8|8711.9|8705.9|0
1741566900000|2025-03-10 00:35:00|8717.4|8711.4|8719.6|8713.6|8719.6|8713.6|8717.4|8711.4|0
1741567200000|2025-03-10 00:40:00|8719.7|8713.7|8722.9|8716.9|8724.1|8718.1|8719.7|8713.7|0
1741567500000|2025-03-10 00:45:00|8722.7|8716.7|8723.9|8717.9|8724.1|8718.1|8721.7|8715.7|0
1741567800000|2025-03-10 00:50:00|8723.8|8717.8|8723.1|8717.1|8724|8718|8721.4|8715.4|0
1741568100000|2025-03-10 00:55:00|8723.2|8717.2|8724|8718|8727.4|8721.4|8722.9|8716.9|0
1741568400000|2025-03-10 01:00:00|8724.4|8718.4|8725.9|8719.9|8728.1|8722.1|8718.9|8712.9|0
1741568700000|2025-03-10 01:05:00|8725.6|8719.6|8727.9|8721.9|8731.1|8725.1|8725.6|8719.6|0
1741569000000|2025-03-10 01:10:00|8728.1|8722.1|8728.6|8722.6|8730.1|8724.1|8727.6|8721.6|0
1741569300000|2025-03-10 01:15:00|8727.9|8721.9|8729.6|8723.6|8731.4|8725.4|8727.4|8721.4|0
1741569600000|2025-03-10 01:20:00|8729.9|8723.9|8728.4|8722.4|8729.9|8723.9|8727.4|8721.4|0
1741569900000|2025-03-10 01:25:00|8728.6|8722.6|8726.4|8720.4|8728.9|8722.9|8725.9|8719.9|0
1741570200000|2025-03-10 01:30:00|8726.1|8720.1|8729.4|8723.4|8729.6|8723.6|8726.1|8720.1|0
1741570500000|2025-03-10 01:35:00|8728.9|8722.9|8728.6|8722.6|8729.9|8723.9|8727.1|8721.1|0
1741570800000|2025-03-10 01:40:00|8728.9|8722.9|8727.4|8721.4|8731.6|8725.6|8727.4|8721.4|0
1741571100000|2025-03-10 01:45:00|8727.1|8721.1|8726.6|8720.6|8729.4|8723.4|8726.1|8720.1|0
1741571400000|2025-03-10 01:50:00|8726.9|8720.9|8727.4|8721.4|8728.4|8722.4|8724.4|8718.4|0
1741571700000|2025-03-10 01:55:00|8727.6|8721.6|8727.6|8721.6|8728.1|8722.1|8725.4|8719.4|0
1741572000000|2025-03-10 02:00:00|8727.1|8721.1|8726.4|8720.4|8728.1|8722.1|8726.4|8720.4|0
1741572300000|2025-03-10 02:05:00|8726.1|8720.1|8723.6|8717.6|8726.6|8720.6|8721.6|8715.6|0
1741572600000|2025-03-10 02:10:00|8723.9|8717.9|8721.9|8715.9|8723.9|8717.9|8719.9|8713.9|0
1741572900000|2025-03-10 02:15:00|8721.6|8715.6|8722.1|8716.1|8722.9|8716.9|8721.4|8715.4|0
1741573200000|2025-03-10 02:20:00|8722.4|8716.4|8722.4|8716.4|8722.6|8716.6|8718.9|8712.9|0
1741573500000|2025-03-10 02:25:00|8722.6|8716.6|8722.1|8716.1|8722.6|8716.6|8718.9|8712.9|0
1741573800000|2025-03-10 02:30:00|8721.9|8715.9|8722.9|8716.9|8723.1|8717.1|8720.6|8714.6|0
1741574100000|2025-03-10 02:35:00|8723.1|8717.1|8723.9|8717.9|8725.1|8719.1|8721.9|8715.9|0
1741574400000|2025-03-10 02:40:00|8723.6|8717.6|8722.6|8716.6|8724.1|8718.1|8721.6|8715.6|0
1741574700000|2025-03-10 02:45:00|8722.9|8716.9|8720.6|8714.6|8722.9|8716.9|8718.9|8712.9|0
1741575000000|2025-03-10 02:50:00|8721.1|8715.1|8721.4|8715.4|8722.4|8716.4|8718.6|8712.6|0
1741575300000|2025-03-10 02:55:00|8721.1|8715.1|8720.1|8714.1|8721.1|8715.1|8719.1|8713.1|0
1741575600000|2025-03-10 03:00:00|8720.4|8714.4|8718.1|8712.1|8720.6|8714.6|8717.1|8711.1|0
1741575900000|2025-03-10 03:05:00|8718.4|8712.4|8719.6|8713.6|8720.4|8714.4|8717.6|8711.6|0
1741576200000|2025-03-10 03:10:00|8719.4|8713.4|8718.1|8712.1|8719.6|8713.6|8717.1|8711.1|0
1741576500000|2025-03-10 03:15:00|8718.4|8712.4|8718.9|8712.9|8719.9|8713.9|8718.1|8712.1|0
1741576800000|2025-03-10 03:20:00|8718.6|8712.6|8714.1|8708.1|8718.9|8712.9|8712.9|8706.9|0
1741577100000|2025-03-10 03:25:00|8713.9|8707.9|8714.4|8708.4|8715.4|8709.4|8712.6|8706.6|0
1741577400000|2025-03-10 03:30:00|8713.9|8707.9|8717.6|8711.6|8718.4|8712.4|8713.9|8707.9|0
1741577700000|2025-03-10 03:35:00|8717.4|8711.4|8721.4|8715.4|8721.4|8715.4|8717.1|8711.1|0
1741578000000|2025-03-10 03:40:00|8721.6|8715.6|8720.6|8714.6|8721.6|8715.6|8719.4|8713.4|0
1741578300000|2025-03-10 03:45:00|8720.9|8714.9|8725.1|8719.1|8725.1|8719.1|8720.9|8714.9|0
1741578600000|2025-03-10 03:50:00|8725.6|8719.6|8722.6|8716.6|8725.9|8719.9|8722.4|8716.4|0
1741578900000|2025-03-10 03:55:00|8722.4|8716.4|8722.1|8716.1|8724.1|8718.1|8720.9|8714.9|0
1741579200000|2025-03-10 04:00:00|8721.9|8715.9|8720.6|8714.6|8721.9|8715.9|8720.4|8714.4|0
1741579500000|2025-03-10 04:05:00|8720.4|8714.4|8719.6|8713.6|8720.4|8714.4|8718.9|8712.9|0
1741579800000|2025-03-10 04:10:00|8719.1|8713.1|8720.4|8714.4|8720.9|8714.9|8719.1|8713.1|0
1741580100000|2025-03-10 04:15:00|8721.1|8715.1|8722.4|8716.4|8722.6|8716.6|8720.9|8714.9|0
1741580400000|2025-03-10 04:20:00|8722.6|8716.6|8725.1|8719.1|8725.4|8719.4|8721.4|8715.4|0
1741580700000|2025-03-10 04:25:00|8724.9|8718.9|8725.9|8719.9|8725.9|8719.9|8724.1|8718.1|0
1741581000000|2025-03-10 04:30:00|8725.6|8719.6|8718.9|8712.9|8725.6|8719.6|8718.9|8712.9|0
1741581300000|2025-03-10 04:35:00|8719.1|8713.1|8716.1|8710.1|8719.6|8713.6|8715.9|8709.9|0
1741581600000|2025-03-10 04:40:00|8716.4|8710.4|8714.6|8708.6|8716.6|8710.6|8714.6|8708.6|0
1741581900000|2025-03-10 04:45:00|8714.9|8708.9|8715.9|8709.9|8716.6|8710.6|8714.6|8708.6|0
1741582200000|2025-03-10 04:50:00|8716.1|8710.1|8712.9|8706.9|8716.6|8710.6|8712.4|8706.4|0
1741582500000|2025-03-10 04:55:00|8712.6|8706.6|8713.1|8707.1|8713.4|8707.4|8711.6|8705.6|0
1741582800000|2025-03-10 05:00:00|8713.9|8707.9|8713.4|8707.4|8716.4|8710.4|8713.4|8707.4|0
1741583100000|2025-03-10 05:05:00|8713.1|8707.1|8714.9|8708.9|8715.4|8709.4|8712.9|8706.9|0
1741583400000|2025-03-10 05:10:00|8714.6|8708.6|8714.9|8708.9|8715.6|8709.6|8714.1|8708.1|0
1741583700000|2025-03-10 05:15:00|8715.1|8709.1|8714.4|8708.4|8715.1|8709.1|8713.9|8707.9|0
1741584000000|2025-03-10 05:20:00|8714.9|8708.9|8716.4|8710.4|8716.9|8710.9|8713.6|8707.6|0
1741584300000|2025-03-10 05:25:00|8715.4|8709.4|8715.6|8709.6|8716.6|8710.6|8715.4|8709.4|0
1741584600000|2025-03-10 05:30:00|8716.9|8710.9|8715.9|8709.9|8717.9|8711.9|8715.9|8709.9|0
1741584900000|2025-03-10 05:35:00|8716.1|8710.1|8713.6|8707.6|8718.1|8712.1|8713.6|8707.6|0
1741585200000|2025-03-10 05:40:00|8713.9|8707.9|8712.6|8706.6|8713.9|8707.9|8712.4|8706.4|0
1741585500000|2025-03-10 05:45:00|8712.4|8706.4|8710.1|8704.1|8712.6|8706.6|8710.1|8704.1|0
1741585800000|2025-03-10 05:50:00|8709.6|8703.6|8707.6|8701.6|8709.6|8703.6|8706.9|8700.9|0
1741586100000|2025-03-10 05:55:00|8706.9|8700.9|8706.9|8700.9|8707.6|8701.6|8705.9|8699.9|0
1741586400000|2025-03-10 06:00:00|8707.9|8701.9|8709.1|8703.1|8709.1|8703.1|8707.4|8701.4|0
1741586700000|2025-03-10 06:05:00|8709.9|8703.9|8713.1|8707.1|8713.9|8707.9|8709.9|8703.9|0
1741587000000|2025-03-10 06:10:00|8712.9|8706.9|8716.4|8710.4|8716.4|8710.4|8712.9|8706.9|0
1741587300000|2025-03-10 06:15:00|8716.6|8710.6|8718.1|8712.1|8720.4|8714.4|8716.6|8710.6|0
1741587600000|2025-03-10 06:20:00|8718.6|8712.6|8713.1|8707.1|8718.6|8712.6|8713.1|8707.1|0
1741587900000|2025-03-10 06:25:00|8712.9|8706.9|8711.4|8705.4|8714.1|8708.1|8709.9|8703.9|0
1741588200000|2025-03-10 06:30:00|8710.9|8704.9|8710.9|8704.9|8711.4|8705.4|8706.6|8700.6|0
1741588500000|2025-03-10 06:35:00|8710.6|8704.6|8709.6|8703.6|8712.6|8706.6|8707.9|8701.9|0
1741588800000|2025-03-10 06:40:00|8710.1|8704.1|8707.6|8701.6|8711.4|8705.4|8706.1|8700.1|0
1741589100000|2025-03-10 06:45:00|8708.1|8702.1|8706.9|8700.9|8708.9|8702.9|8706.4|8700.4|0
1741589400000|2025-03-10 06:50:00|8706.6|8700.6|8707.1|8701.1|8709.4|8703.4|8705.6|8699.6|0
1741589700000|2025-03-10 06:55:00|8706.9|8700.9|8704.6|8698.6|8707.4|8701.4|8703.6|8697.6|0
1741590000000|2025-03-10 07:00:00|8705.9|8699.9|8711.1|8705.1|8712.6|8706.6|8705.9|8699.9|0
1741590300000|2025-03-10 07:05:00|8710.9|8704.9|8711.4|8705.4|8711.4|8705.4|8705.9|8699.9|0
1741590600000|2025-03-10 07:10:00|8710.9|8704.9|8698.6|8692.6|8712.1|8706.1|8698.1|8692.1|0
1741590900000|2025-03-10 07:15:00|8699.6|8693.6|8694.6|8688.6|8701.1|8695.1|8693.9|8687.9|0
1741591200000|2025-03-10 07:20:00|8693.6|8687.6|8690.1|8684.1|8693.6|8687.6|8687.6|8681.6|0
1741591500000|2025-03-10 07:25:00|8690.4|8684.4|8690.6|8684.6|8692.6|8686.6|8688.1|8682.1|0
1741591800000|2025-03-10 07:30:00|8690.9|8684.9|8693.1|8687.1|8693.1|8687.1|8689.6|8683.6|0
1741592100000|2025-03-10 07:35:00|8693.6|8687.6|8696.1|8690.1|8697.1|8691.1|8692.6|8686.6|0
1741592400000|2025-03-10 07:40:00|8697.1|8691.1|8700.1|8694.1|8701.4|8695.4|8697.1|8691.1|0
1741592700000|2025-03-10 07:45:00|8699.1|8693.1|8696.1|8690.1|8699.6|8693.6|8695.6|8689.6|0
1741593000000|2025-03-10 07:50:00|8697.1|8691.1|8708.6|8702.6|8708.6|8702.6|8696.6|8690.6|0
1741593300000|2025-03-10 07:55:00|8708.9|8702.9|8695.4|8689.4|8715.1|8709.1|8694.6|8688.6|0
1741593600000|2025-03-10 08:00:00|8694.4|8688.4|8691.9|8685.9|8708.6|8702.6|8690.1|8684.1|0
1741593900000|2025-03-10 08:05:00|8691.4|8685.4|8686.1|8680.1|8695.1|8689.1|8682.9|8676.9|0
1741594200000|2025-03-10 08:10:00|8685.1|8679.1|8663.1|8657.1|8687.4|8681.4|8662.6|8656.6|0
1741594500000|2025-03-10 08:15:00|8662.9|8656.9|8661.4|8655.4|8666.4|8660.4|8657.1|8651.1|0
1741594800000|2025-03-10 08:20:00|8660.4|8654.4|8671.6|8665.6|8671.6|8665.6|8660.4|8654.4|0
1741595100000|2025-03-10 08:25:00|8671.9|8665.9|8672.6|8666.6|8677.1|8671.1|8670.1|8664.1|0
1741595400000|2025-03-10 08:30:00|8672.9|8666.9|8653.6|8647.6|8674.1|8668.1|8652.9|8646.9|0
1741595700000|2025-03-10 08:35:00|8653.9|8647.9|8656.1|8650.1|8659.4|8653.4|8649.9|8643.9|0
1741596000000|2025-03-10 08:40:00|8655.7|8649.7|8660|8654|8667.7|8661.7|8655.7|8649.7|0
1741596300000|2025-03-10 08:45:00|8660.5|8654.5|8653|8647|8665.2|8659.2|8653|8647|0
1741596600000|2025-03-10 08:50:00|8653.5|8647.5|8643|8637|8657.5|8651.5|8640.5|8634.5|0
1741596900000|2025-03-10 08:55:00|8642.7|8636.7|8633.7|8627.7|8645.5|8639.5|8633.5|8627.5|0
1741597200000|2025-03-10 09:00:00|8634|8628|8639.2|8633.2|8645.7|8639.7|8631.5|8625.5|0
1741597500000|2025-03-10 09:05:00|8639.5|8633.5|8638|8632|8651|8645|8637.7|8631.7|0
1741597800000|2025-03-10 09:10:00|8637.7|8631.7|8627|8621|8640|8634|8626.5|8620.5|0
1741598100000|2025-03-10 09:15:00|8626.2|8620.2|8646.7|8640.7|8647|8641|8626.2|8620.2|0
1741598400000|2025-03-10 09:20:00|8647|8641|8655.7|8649.7|8658.5|8652.5|8646.7|8640.7|0
1741598700000|2025-03-10 09:25:00|8656|8650|8653.2|8647.2|8658.2|8652.2|8652.5|8646.5|0
1741599000000|2025-03-10 09:30:00|8653.7|8647.7|8662.2|8656.2|8666.5|8660.5|8652|8646|0
1741599300000|2025-03-10 09:35:00|8662.5|8656.5|8656.7|8650.7|8664.5|8658.5|8656.5|8650.5|0
1741599600000|2025-03-10 09:40:00|8656.5|8650.5|8660.7|8654.7|8662.2|8656.2|8655.7|8649.7|0
1741599900000|2025-03-10 09:45:00|8660.5|8654.5|8659.2|8653.2|8661.7|8655.7|8654.7|8648.7|0
1741600200000|2025-03-10 09:50:00|8659|8653|8654.2|8648.2|8664|8658|8650.7|8644.7|0
1741600500000|2025-03-10 09:55:00|8654.5|8648.5|8649.7|8643.7|8657|8651|8646|8640|0
1741600800000|2025-03-10 10:00:00|8650.2|8644.2|8656.5|8650.5|8659|8653|8650.2|8644.2|0
1741601100000|2025-03-10 10:05:00|8656.7|8650.7|8651.2|8645.2|8657.2|8651.2|8649.7|8643.7|0
1741601400000|2025-03-10 10:10:00|8650.5|8644.5|8651.2|8645.2|8656.2|8650.2|8648.5|8642.5|0
1741601700000|2025-03-10 10:15:00|8651|8645|8645.5|8639.5|8651.7|8645.7|8645.2|8639.2|0
1741602000000|2025-03-10 10:20:00|8645.2|8639.2|8647.2|8641.2|8650.7|8644.7|8644.5|8638.5|0
1741602300000|2025-03-10 10:25:00|8647.5|8641.5|8645.5|8639.5|8651.7|8645.7|8642.7|8636.7|0
1741602600000|2025-03-10 10:30:00|8645.2|8639.2|8640.5|8634.5|8648.2|8642.2|8639.7|8633.7|0
1741602900000|2025-03-10 10:35:00|8640.7|8634.7|8636.5|8630.5|8642.7|8636.7|8636.2|8630.2|0
1741603200000|2025-03-10 10:40:00|8636.7|8630.7|8632|8626|8637|8631|8629|8623|0
1741603500000|2025-03-10 10:45:00|8632.2|8626.2|8632.2|8626.2|8634.7|8628.7|8628.7|8622.7|0
1741603800000|2025-03-10 10:50:00|8632.5|8626.5|8638.2|8632.2|8643.5|8637.5|8632.5|8626.5|0
1741604100000|2025-03-10 10:55:00|8638|8632|8636|8630|8642|8636|8635.5|8629.5|0
1741604400000|2025-03-10 11:00:00|8638.5|8632.5|8641|8635|8648.5|8642.5|8636.5|8630.5|0
1741604700000|2025-03-10 11:05:00|8640.2|8634.2|8639.5|8633.5|8643.2|8637.2|8633.7|8627.7|0
1741605000000|2025-03-10 11:10:00|8639.2|8633.2|8643.2|8637.2|8645.2|8639.2|8635.7|8629.7|0
1741605300000|2025-03-10 11:15:00|8642.7|8636.7|8646.5|8640.5|8649.2|8643.2|8639|8633|0
1741605600000|2025-03-10 11:20:00|8647|8641|8649.7|8643.7|8651.5|8645.5|8645.2|8639.2|0
1741605900000|2025-03-10 11:25:00|8649.5|8643.5|8648|8642|8652.7|8646.7|8647|8641|0
1741606200000|2025-03-10 11:30:00|8648.2|8642.2|8648.5|8642.5|8650.2|8644.2|8647|8641|0
1741606500000|2025-03-10 11:35:00|8647.7|8641.7|8645.5|8639.5|8649|8643|8643.2|8637.2|0
1741606800000|2025-03-10 11:40:00|8645.2|8639.2|8643.2|8637.2|8648|8642|8641.2|8635.2|0
1741607100000|2025-03-10 11:45:00|8643.7|8637.7|8644|8638|8649.5|8643.5|8641.7|8635.7|0
1741607400000|2025-03-10 11:50:00|8643.7|8637.7|8648.2|8642.2|8648.2|8642.2|8642.2|8636.2|0
1741607700000|2025-03-10 11:55:00|8648|8642|8651|8645|8654.5|8648.5|8645.2|8639.2|0
1741608000000|2025-03-10 12:00:00|8651.2|8645.2|8650.2|8644.2|8654.2|8648.2|8649|8643|0
1741608300000|2025-03-10 12:05:00|8649.7|8643.7|8637.5|8631.5|8650|8644|8637.5|8631.5|0
1741608600000|2025-03-10 12:10:00|8636.7|8630.7|8630.2|8624.2|8638|8632|8629.2|8623.2|0
1741608900000|2025-03-10 12:15:00|8629.7|8623.7|8626.5|8620.5|8632.2|8626.2|8625|8619|0
1741609200000|2025-03-10 12:20:00|8627|8621|8624.7|8618.7|8630.5|8624.5|8624|8618|0
1741609500000|2025-03-10 12:25:00|8625|8619|8619.5|8613.5|8626.2|8620.2|8619.2|8613.2|0
1741609800000|2025-03-10 12:30:00|8619.2|8613.2|8619|8613|8623.2|8617.2|8616|8610|0
1741610100000|2025-03-10 12:35:00|8619.7|8613.7|8619|8613|8621|8615|8615.2|8609.2|0
1741610400000|2025-03-10 12:40:00|8619.5|8613.5|8622.2|8616.2|8625.2|8619.2|8619|8613|0
1741610700000|2025-03-10 12:45:00|8622.5|8616.5|8620.2|8614.2|8625.7|8619.7|8619.5|8613.5|0
1741611000000|2025-03-10 12:50:00|8620.5|8614.5|8625.7|8619.7|8626|8620|8618.2|8612.2|0
1741611300000|2025-03-10 12:55:00|8626|8620|8627.2|8621.2|8627.5|8621.5|8622.5|8616.5|0
1741611600000|2025-03-10 13:00:00|8627.5|8621.5|8616.2|8610.2|8629.5|8623.5|8615.2|8609.2|0
1741611900000|2025-03-10 13:05:00|8616.5|8610.5|8608.5|8602.5|8616.5|8610.5|8602.7|8596.7|0
1741612200000|2025-03-10 13:10:00|8608.2|8602.2|8610.5|8604.5|8615.5|8609.5|8604.7|8598.7|0
1741612500000|2025-03-10 13:15:00|8610.7|8604.7|8611.7|8605.7|8614.5|8608.5|8609.5|8603.5|0
1741612800000|2025-03-10 13:20:00|8611.5|8605.5|8604.2|8598.2|8611.5|8605.5|8601.5|8595.5|0
1741613100000|2025-03-10 13:25:00|8603.2|8597.2|8604.5|8598.5|8607.7|8601.7|8600.7|8594.7|0
1741613400000|2025-03-10 13:30:00|8603.7|8597.7|8615.7|8609.7|8617.7|8611.7|8603.7|8597.7|0
1741613700000|2025-03-10 13:35:00|8617|8611|8632.7|8626.7|8634.5|8628.5|8617|8611|0
1741614000000|2025-03-10 13:40:00|8632.2|8626.2|8631.2|8625.2|8638.2|8632.2|8629.2|8623.2|0
1741614300000|2025-03-10 13:45:00|8630.7|8624.7|8626.7|8620.7|8634|8628|8621.7|8615.7|0
1741614600000|2025-03-10 13:50:00|8625.7|8619.7|8621.5|8615.5|8630.2|8624.2|8619.5|8613.5|0
1741614900000|2025-03-10 13:55:00|8621.2|8615.2|8627.7|8621.7|8634|8628|8621.2|8615.2|0
1741615200000|2025-03-10 14:00:00|8626.7|8620.7|8621.2|8615.2|8627.7|8621.7|8618.2|8612.2|0
1741615500000|2025-03-10 14:05:00|8621|8615|8623.7|8617.7|8625.2|8619.2|8617.2|8611.2|0
1741615800000|2025-03-10 14:10:00|8624.2|8618.2|8630.2|8624.2|8631.2|8625.2|8623.2|8617.2|0
1741616100000|2025-03-10 14:15:00|8629.7|8623.7|8621.2|8615.2|8631.5|8625.5|8618.7|8612.7|0
1741616400000|2025-03-10 14:20:00|8621.7|8615.7|8619.2|8613.2|8625.2|8619.2|8616.5|8610.5|0
1741616700000|2025-03-10 14:25:00|8619.5|8613.5|8614|8608|8623.5|8617.5|8613.7|8607.7|0
1741617000000|2025-03-10 14:30:00|8614.5|8608.5|8606.2|8600.2|8619|8613|8606.2|8600.2|0
1741617300000|2025-03-10 14:35:00|8606.5|8600.5|8611.7|8605.7|8617.2|8611.2|8604.7|8598.7|0
1741617600000|2025-03-10 14:40:00|8611.2|8605.2|8609.7|8603.7|8614.5|8608.5|8607.5|8601.5|0
1741617900000|2025-03-10 14:45:00|8609.2|8603.2|8609.7|8603.7|8616.5|8610.5|8606.7|8600.7|0
1741618200000|2025-03-10 14:50:00|8609.2|8603.2|8611.5|8605.5|8616.7|8610.7|8607.7|8601.7|0
1741618500000|2025-03-10 14:55:00|8611.7|8605.7|8612|8606|8613.7|8607.7|8607.7|8601.7|0
1741618800000|2025-03-10 15:00:00|8613.2|8607.2|8624|8618|8626.7|8620.7|8613.2|8607.2|0
1741619100000|2025-03-10 15:05:00|8623.7|8617.7|8625.2|8619.2|8630|8624|8621.2|8615.2|0
1741619400000|2025-03-10 15:10:00|8625.5|8619.5|8634.8|8628.8|8635.8|8629.8|8623.5|8617.5|0
1741619700000|2025-03-10 15:15:00|8634.5|8628.5|8629.3|8623.3|8636.8|8630.8|8629|8623|0
1741620000000|2025-03-10 15:20:00|8628.8|8622.8|8631.3|8625.3|8632.3|8626.3|8626|8620|0
1741620300000|2025-03-10 15:25:00|8631|8625|8623.3|8617.3|8632.3|8626.3|8620.8|8614.8|0
1741620600000|2025-03-10 15:30:00|8623|8617|8630.8|8624.8|8632.5|8626.5|8623|8617|0
1741620900000|2025-03-10 15:35:00|8630.5|8624.5|8625.8|8619.8|8638|8632|8625.5|8619.5|0
1741621200000|2025-03-10 15:40:00|8626|8620|8616|8610|8628|8622|8613.8|8607.8|0
1741621500000|2025-03-10 15:45:00|8616.3|8610.3|8619.5|8613.5|8621.8|8615.8|8615.3|8609.3|0
1741621800000|2025-03-10 15:50:00|8619.3|8613.3|8620.3|8614.3|8623|8617|8615.8|8609.8|0
1741622100000|2025-03-10 15:55:00|8619.8|8613.8|8608.8|8602.8|8619.8|8613.8|8608.8|8602.8|0
1741622400000|2025-03-10 16:00:00|8608|8602|8605.5|8599.5|8613.8|8607.8|8605|8599|0
1741622700000|2025-03-10 16:05:00|8605.3|8599.3|8605.3|8599.3|8610.3|8604.3|8604|8598|0
1741623000000|2025-03-10 16:10:00|8605.8|8599.8|8606.8|8600.8|8609.3|8603.3|8604|8598|0
1741623300000|2025-03-10 16:15:00|8606.3|8600.3|8595.8|8589.8|8606.5|8600.5|8594.8|8588.8|0
1741623600000|2025-03-10 16:20:00|8596|8590|8597|8591|8601|8595|8594.3|8588.3|0
1741623900000|2025-03-10 16:25:00|8597.3|8591.3|8601.8|8595.8|8602|8596|8596.3|8590.3|0
1741624200000|2025-03-10 16:30:00|8602|8596|8603.3|8597.3|8608.8|8602.8|8601.3|8595.3|0
1741624500000|2025-03-10 16:35:00|8603.5|8597.5|8596.8|8590.8|8606.3|8600.3|8596.3|8590.3|0
1741624800000|2025-03-10 16:40:00|8596|8590|8597.8|8591.8|8601.5|8595.5|8595.3|8589.3|0
1741625100000|2025-03-10 16:45:00|8597.5|8591.5|8596.5|8590.5|8601.3|8595.3|8593.5|8587.5|0
1741625400000|2025-03-10 16:50:00|8597|8591|8601.5|8595.5|8603|8597|8596.3|8590.3|0
1741625700000|2025-03-10 16:55:00|8601.3|8595.3|8599.3|8593.3|8605|8599|8598.8|8592.8|0
1741626000000|2025-03-10 17:00:00|8599|8593|8587.5|8581.5|8601.5|8595.5|8586|8580|0
1741626300000|2025-03-10 17:05:00|8587.3|8581.3|8586|8580|8591.8|8585.8|8585.5|8579.5|0
1741626600000|2025-03-10 17:10:00|8585.8|8579.8|8586|8580|8587|8581|8580.3|8574.3|0
1741626900000|2025-03-10 17:15:00|8585.5|8579.5|8585|8579|8588.3|8582.3|8582.3|8576.3|0
1741627200000|2025-03-10 17:20:00|8584.8|8578.8|8593|8587|8596.8|8590.8|8584.8|8578.8|0
1741627500000|2025-03-10 17:25:00|8592.8|8586.8|8588.8|8582.8|8593.3|8587.3|8588|8582|0
1741627800000|2025-03-10 17:30:00|8588.5|8582.5|8582|8576|8589.3|8583.3|8581.5|8575.5|0
1741628100000|2025-03-10 17:35:00|8581.5|8575.5|8578.5|8572.5|8584|8578|8575|8569|0
1741628400000|2025-03-10 17:40:00|8578.3|8572.3|8578|8572|8581|8575|8575.5|8569.5|0
1741628700000|2025-03-10 17:45:00|8577.8|8571.8|8575|8569|8583|8577|8574.8|8568.8|0
1741629000000|2025-03-10 17:50:00|8576|8570|8574.8|8568.8|8578.5|8572.5|8571.8|8565.8|0
1741629300000|2025-03-10 17:55:00|8574.5|8568.5|8569.8|8563.8|8574.5|8568.5|8569.8|8563.8|0
1741629600000|2025-03-10 18:00:00|8569|8563|8568.3|8562.3|8571.5|8565.5|8567.3|8561.3|0
1741629900000|2025-03-10 18:05:00|8568.5|8562.5|8568.5|8562.5|8571.3|8565.3|8563.5|8557.5|0
1741630200000|2025-03-10 18:10:00|8568.3|8562.3|8571.5|8565.5|8582.5|8576.5|8567|8561|0
1741630500000|2025-03-10 18:15:00|8570.5|8564.5|8570.3|8564.3|8577|8571|8570.3|8564.3|0
1741630800000|2025-03-10 18:20:00|8570.5|8564.5|8573.3|8567.3|8574|8568|8568.8|8562.8|0
1741631100000|2025-03-10 18:25:00|8573|8567|8566|8560|8574.5|8568.5|8564.3|8558.3|0
1741631400000|2025-03-10 18:30:00|8566.5|8560.5|8566.3|8560.3|8571|8565|8566|8560|0
1741631700000|2025-03-10 18:35:00|8566|8560|8561.3|8555.3|8566.5|8560.5|8560.8|8554.8|0
1741632000000|2025-03-10 18:40:00|8561|8555|8562|8556|8562.5|8556.5|8555.5|8549.5|0
1741632300000|2025-03-10 18:45:00|8562.3|8556.3|8561.8|8555.8|8566.8|8560.8|8561.3|8555.3|0
1741632600000|2025-03-10 18:50:00|8561.5|8555.5|8551.8|8545.8|8561.5|8555.5|8550.5|8544.5|0
1741632900000|2025-03-10 18:55:00|8552|8546|8547|8541|8552|8546|8544.8|8538.8|0
1741633200000|2025-03-10 19:00:00|8546|8540|8542.5|8536.5|8550.3|8544.3|8540|8534|0
1741633500000|2025-03-10 19:05:00|8542.3|8536.3|8538|8532|8545.8|8539.8|8535.8|8529.8|0
1741633800000|2025-03-10 19:10:00|8538.5|8532.5|8548.5|8542.5|8549.5|8543.5|8533.3|8527.3|0
1741634100000|2025-03-10 19:15:00|8549|8543|8563.5|8557.5|8563.5|8557.5|8547.5|8541.5|0
1741634400000|2025-03-10 19:20:00|8563|8557|8571.5|8565.5|8572.3|8566.3|8562|8556|0
1741634700000|2025-03-10 19:25:00|8572|8566|8570.8|8564.8|8580.5|8574.5|8570.8|8564.8|0
1741635000000|2025-03-10 19:30:00|8571.3|8565.3|8581.5|8575.5|8583.5|8577.5|8571.3|8565.3|0
1741635300000|2025-03-10 19:35:00|8581.8|8575.8|8576.5|8570.5|8584.5|8578.5|8572|8566|0
1741635600000|2025-03-10 19:40:00|8576.3|8570.3|8572.5|8566.5|8582.5|8576.5|8571.5|8565.5|0
1741635900000|2025-03-10 19:45:00|8572.8|8566.8|8583.8|8577.8|8585.8|8579.8|8572.8|8566.8|0
1741636200000|2025-03-10 19:50:00|8587|8581|8594.5|8588.5|8601.5|8595.5|8586|8580|0
1741636500000|2025-03-10 19:55:00|8594|8588|8590|8584|8598.3|8592.3|8588|8582|0
1741636800000|2025-03-10 20:00:00|8591|8585|8590.3|8584.3|8592.5|8586.5|8582.3|8576.3|0
1741637100000|2025-03-10 20:05:00|8590.5|8584.5|8592.3|8586.3|8593.5|8587.5|8587.5|8581.5|0
1741637400000|2025-03-10 20:10:00|8591.8|8585.8|8592.5|8586.5|8595.5|8589.5|8590.5|8584.5|0
1741637700000|2025-03-10 20:15:00|8592.8|8586.8|8595|8589|8595.5|8589.5|8592|8586|0
1741638000000|2025-03-10 20:20:00|8594.8|8588.8|8594.8|8588.8|8596|8590|8592.5|8586.5|0
1741638300000|2025-03-10 20:25:00|8595|8589|8598.5|8592.5|8598.8|8592.8|8594.8|8588.8|0
1741638600000|2025-03-10 20:30:00|8598.3|8592.3|8598.3|8592.3|8599.8|8593.8|8597.8|8591.8|0
1741638900000|2025-03-10 20:35:00|8597.8|8591.8|8599|8593|8600.8|8594.8|8597.8|8591.8|0
1741639200000|2025-03-10 20:40:00|8598.8|8592.8|8600|8594|8600.5|8594.5|8598.3|8592.3|0
1741639500000|2025-03-10 20:45:00|8600.3|8594.3|8601|8595|8601.3|8595.3|8599.8|8593.8|0
1741639800000|2025-03-10 20:50:00|8600.8|8594.8|8602.5|8596.5|8603.5|8597.5|8600.8|8594.8|0
1741640100000|2025-03-10 20:55:00|8602.3|8596.3|8604.7|8598.7|8606.5|8600.5|8601.3|8595.3|0
1741640400000|2025-03-10 21:00:00|8604.6|8598.6|8603.5|8597.5|8605.4|8599.4|8602.9|8596.9|0
1741640700000|2025-03-10 21:05:00|8603.4|8597.4|8604.7|8598.7|8604.7|8598.7|8602.2|8596.2|0
1741641000000|2025-03-10 21:10:00|8604.5|8598.5|8603.1|8597.1|8604.5|8598.5|8602.9|8596.9|0
1741641300000|2025-03-10 21:15:00|8603.3|8597.3|8602.9|8596.9|8603.8|8597.8|8602.7|8596.7|0
1741641600000|2025-03-10 21:20:00|8602.8|8596.8|8600.3|8594.3|8602.8|8596.8|8599.9|8593.9|0
1741641900000|2025-03-10 21:25:00|8600.4|8594.4|8601.6|8595.6|8601.6|8595.6|8600.4|8594.4|0
1741642200000|2025-03-10 21:30:00|8601.5|8595.5|8600.2|8594.2|8601.5|8595.5|8599.7|8593.7|0
1741642500000|2025-03-10 21:35:00|8600.7|8594.7|8597.5|8591.5|8601.1|8595.1|8597.5|8591.5|0
1741642800000|2025-03-10 21:40:00|8597.6|8591.6|8599.8|8593.8|8599.8|8593.8|8597.6|8591.6|0
1741643100000|2025-03-10 21:45:00|8599.9|8593.9|8598.9|8592.9|8599.9|8593.9|8598|8592|0
1741643400000|2025-03-10 21:50:00|8599.1|8593.1|8597.3|8591.3|8599.7|8593.7|8596.5|8590.5|0
1741643700000|2025-03-10 21:55:00|8597.2|8591.2|8596.4|8590.4|8597.7|8591.7|8596.4|8590.4|0
1741644000000|2025-03-10 22:00:00|8595.2|8589.2|8600.9|8594.9|8601.7|8595.7|8592.3|8586.3|0
1741644300000|2025-03-10 22:05:00|8600.8|8594.8|8584.2|8578.2|8601|8595|8584.2|8578.2|0
1741644600000|2025-03-10 22:10:00|8584.4|8578.4|8588.5|8582.5|8590.7|8584.7|8580.6|8574.6|0
1741644900000|2025-03-10 22:15:00|8588.2|8582.2|8591.6|8585.6|8592.6|8586.6|8587.3|8581.3|0
1741645200000|2025-03-10 22:20:00|8591.3|8585.3|8593.2|8587.2|8595.2|8589.2|8589.8|8583.8|0
1741645500000|2025-03-10 22:25:00|8593.1|8587.1|8595.2|8589.2|8597.4|8591.4|8592|8586|0
1741645800000|2025-03-10 22:30:00|8595.6|8589.6|8594.5|8588.5|8598.9|8592.9|8593.9|8587.9|0
1741646100000|2025-03-10 22:35:00|8594.4|8588.4|8598|8592|8598.5|8592.5|8593|8587|0
1741646400000|2025-03-10 22:40:00|8597.9|8591.9|8598.6|8592.6|8601.7|8595.7|8597.6|8591.6|0
1741646700000|2025-03-10 22:45:00|8598.7|8592.7|8595.9|8589.9|8599.9|8593.9|8594.3|8588.3|0
1741647000000|2025-03-10 22:50:00|8595.8|8589.8|8591.9|8585.9|8597.3|8591.3|8590.5|8584.5|0
1741647300000|2025-03-10 22:55:00|8592|8586|8587.3|8581.3|8592.7|8586.7|8587.3|8581.3|0
1741647600000|2025-03-10 23:00:00|8589|8583|8589.7|8583.7|8591.8|8585.8|8589|8583|0
1741647900000|2025-03-10 23:05:00|8589.8|8583.8|8582.8|8576.8|8590.2|8584.2|8582.2|8576.2|0
1741648200000|2025-03-10 23:10:00|8583|8577|8578.8|8572.8|8583.1|8577.1|8578.8|8572.8|0
1741648500000|2025-03-10 23:15:00|8579|8573|8566.3|8560.3|8580.4|8574.4|8566.3|8560.3|0
1741648800000|2025-03-10 23:20:00|8566.4|8560.4|8577.4|8571.4|8577.4|8571.4|8566.3|8560.3|0
1741649100000|2025-03-10 23:25:00|8579.3|8573.3|8577.7|8571.7|8582.3|8576.3|8577.7|8571.7|0
1741649400000|2025-03-10 23:30:00|8577.5|8571.5|8570.4|8564.4|8578.4|8572.4|8566.7|8560.7|0
1741649700000|2025-03-10 23:35:00|8570.6|8564.6|8572.7|8566.7|8573|8567|8563|8557|0
1741650000000|2025-03-10 23:40:00|8572.8|8566.8|8579.4|8573.4|8581.3|8575.3|8571.5|8565.5|0
1741650300000|2025-03-10 23:45:00|8579.5|8573.5|8584.1|8578.1|8585.2|8579.2|8578.3|8572.3|0
1741650600000|2025-03-10 23:50:00|8584.2|8578.2|8580.7|8574.7|8584.4|8578.4|8580.7|8574.7|0
1741650900000|2025-03-10 23:55:00|8580.8|8574.8|8583.4|8577.4|8585.4|8579.4|8580.4|8574.4|0
1741651200000|2025-03-11 00:00:00|8583.6|8577.6|8585.6|8579.6|8587.9|8581.9|8583.1|8577.1|0
1741651500000|2025-03-11 00:05:00|8585.5|8579.5|8579.4|8573.4|8585.9|8579.9|8579|8573|0
1741651800000|2025-03-11 00:10:00|8579.3|8573.3|8574.3|8568.3|8579.3|8573.3|8573.4|8567.4|0
1741652100000|2025-03-11 00:15:00|8574.4|8568.4|8581.9|8575.9|8582.4|8576.4|8570.8|8564.8|0
1741652400000|2025-03-11 00:20:00|8581.8|8575.8|8577.5|8571.5|8585.8|8579.8|8577.4|8571.4|0
1741652700000|2025-03-11 00:25:00|8578.5|8572.5|8581.5|8575.5|8581.5|8575.5|8576.8|8570.8|0
1741653000000|2025-03-11 00:30:00|8579.4|8573.4|8576.6|8570.6|8581.7|8575.7|8574.4|8568.4|0
1741653300000|2025-03-11 00:35:00|8576.5|8570.5|8575.4|8569.4|8578.4|8572.4|8573.6|8567.6|0
1741653600000|2025-03-11 00:40:00|8575.5|8569.5|8569.7|8563.7|8577|8571|8567.8|8561.8|0
1741653900000|2025-03-11 00:45:00|8569.6|8563.6|8563.9|8557.9|8570.7|8564.7|8561.4|8555.4|0
1741654200000|2025-03-11 00:50:00|8564.1|8558.1|8546.8|8540.8|8564.9|8558.9|8544.3|8538.3|0
1741654500000|2025-03-11 00:55:00|8546.7|8540.7|8559.4|8553.4|8560.7|8554.7|8545|8539|0
1741654800000|2025-03-11 01:00:00|8560.6|8554.6|8552.6|8546.6|8569.6|8563.6|8551.4|8545.4|0
1741655100000|2025-03-11 01:05:00|8552.4|8546.4|8544.4|8538.4|8554.6|8548.6|8544.1|8538.1|0
1741655400000|2025-03-11 01:10:00|8544.1|8538.1|8541.1|8535.1|8545.9|8539.9|8540.9|8534.9|0
1741655700000|2025-03-11 01:15:00|8541.4|8535.4|8543.1|8537.1|8545.4|8539.4|8541.4|8535.4|0
1741656000000|2025-03-11 01:20:00|8543.6|8537.6|8545.1|8539.1|8545.4|8539.4|8542.9|8536.9|0
1741656300000|2025-03-11 01:25:00|8544.9|8538.9|8544.9|8538.9|8545.1|8539.1|8543.6|8537.6|0
1741656600000|2025-03-11 01:30:00|8544.4|8538.4|8548.4|8542.4|8549.9|8543.9|8544.4|8538.4|0
1741656900000|2025-03-11 01:35:00|8548.1|8542.1|8557.1|8551.1|8557.6|8551.6|8548.1|8542.1|0
1741657200000|2025-03-11 01:40:00|8557.6|8551.6|8555.4|8549.4|8557.6|8551.6|8553.9|8547.9|0
1741657500000|2025-03-11 01:45:00|8555.1|8549.1|8559.9|8553.9|8560.4|8554.4|8552.6|8546.6|0
1741657800000|2025-03-11 01:50:00|8560.1|8554.1|8560.9|8554.9|8564.1|8558.1|8560.1|8554.1|0
1741658100000|2025-03-11 01:55:00|8561.1|8555.1|8562.4|8556.4|8562.6|8556.6|8558.6|8552.6|0
1741658400000|2025-03-11 02:00:00|8562.9|8556.9|8564.1|8558.1|8564.6|8558.6|8560.9|8554.9|0
1741658700000|2025-03-11 02:05:00|8564.6|8558.6|8579.1|8573.1|8579.1|8573.1|8564.4|8558.4|0
1741659000000|2025-03-11 02:10:00|8578.9|8572.9|8582.9|8576.9|8584.1|8578.1|8578.6|8572.6|0
1741659300000|2025-03-11 02:15:00|8582.6|8576.6|8592.4|8586.4|8592.6|8586.6|8582.6|8576.6|0
1741659600000|2025-03-11 02:20:00|8592.6|8586.6|8594.1|8588.1|8596.6|8590.6|8591.9|8585.9|0
1741659900000|2025-03-11 02:25:00|8594.4|8588.4|8591.6|8585.6|8594.9|8588.9|8585.9|8579.9|0
1741660200000|2025-03-11 02:30:00|8591.4|8585.4|8589.9|8583.9|8592.1|8586.1|8588.9|8582.9|0
1741660500000|2025-03-11 02:35:00|8589.6|8583.6|8595.1|8589.1|8595.1|8589.1|8588.9|8582.9|0
1741660800000|2025-03-11 02:40:00|8594.4|8588.4|8592.6|8586.6|8596.6|8590.6|8591.6|8585.6|0
1741661100000|2025-03-11 02:45:00|8592.1|8586.1|8590.4|8584.4|8592.4|8586.4|8588.6|8582.6|0
1741661400000|2025-03-11 02:50:00|8590.9|8584.9|8594.4|8588.4|8594.9|8588.9|8590.4|8584.4|0
1741661700000|2025-03-11 02:55:00|8594.6|8588.6|8593.9|8587.9|8595.6|8589.6|8593.9|8587.9|0
1741662000000|2025-03-11 03:00:00|8594.6|8588.6|8603.1|8597.1|8604.4|8598.4|8594.6|8588.6|0
1741662300000|2025-03-11 03:05:00|8602.9|8596.9|8609.1|8603.1|8609.1|8603.1|8600.9|8594.9|0
1741662600000|2025-03-11 03:10:00|8608.9|8602.9|8609.9|8603.9|8610.4|8604.4|8606.1|8600.1|0
1741662900000|2025-03-11 03:15:00|8609.6|8603.6|8609.9|8603.9|8612.6|8606.6|8607.6|8601.6|0
1741663200000|2025-03-11 03:20:00|8610.4|8604.4|8612.9|8606.9|8612.9|8606.9|8606.6|8600.6|0
1741663500000|2025-03-11 03:25:00|8611.4|8605.4|8612.1|8606.1|8612.1|8606.1|8610.6|8604.6|0
1741663800000|2025-03-11 03:30:00|8611.9|8605.9|8611.4|8605.4|8612.9|8606.9|8609.4|8603.4|0
1741664100000|2025-03-11 03:35:00|8611.6|8605.6|8614.1|8608.1|8616.1|8610.1|8611.4|8605.4|0
1741664400000|2025-03-11 03:40:00|8613.6|8607.6|8613.1|8607.1|8613.6|8607.6|8608.9|8602.9|0
1741664700000|2025-03-11 03:45:00|8613.4|8607.4|8613.6|8607.6|8613.9|8607.9|8610.1|8604.1|0
1741665000000|2025-03-11 03:50:00|8613.4|8607.4|8615.1|8609.1|8615.6|8609.6|8613.4|8607.4|0
1741665300000|2025-03-11 03:55:00|8615.6|8609.6|8614.6|8608.6|8616.1|8610.1|8613.1|8607.1|0
1741665600000|2025-03-11 04:00:00|8614.1|8608.1|8611.6|8605.6|8614.9|8608.9|8609.9|8603.9|0
1741665900000|2025-03-11 04:05:00|8611.1|8605.1|8616.4|8610.4|8616.9|8610.9|8609.6|8603.6|0
1741666200000|2025-03-11 04:10:00|8616.1|8610.1|8617.9|8611.9|8619.4|8613.4|8615.6|8609.6|0
1741666500000|2025-03-11 04:15:00|8618.1|8612.1|8621.4|8615.4|8623.1|8617.1|8618.1|8612.1|0
1741666800000|2025-03-11 04:20:00|8621.1|8615.1|8622.6|8616.6|8622.9|8616.9|8620.1|8614.1|0
1741667100000|2025-03-11 04:25:00|8622.9|8616.9|8626.6|8620.6|8626.6|8620.6|8622.4|8616.4|0
1741667400000|2025-03-11 04:30:00|8626.9|8620.9|8624.1|8618.1|8626.9|8620.9|8623.4|8617.4|0
1741667700000|2025-03-11 04:35:00|8623.9|8617.9|8623.9|8617.9|8625.1|8619.1|8623.1|8617.1|0
1741668000000|2025-03-11 04:40:00|8624.6|8618.6|8621.9|8615.9|8625.4|8619.4|8621.6|8615.6|0
1741668300000|2025-03-11 04:45:00|8622.1|8616.1|8619.4|8613.4|8622.6|8616.6|8618.1|8612.1|0
1741668600000|2025-03-11 04:50:00|8619.1|8613.1|8620.9|8614.9|8621.6|8615.6|8619.1|8613.1|0
1741668900000|2025-03-11 04:55:00|8621.4|8615.4|8620.1|8614.1|8622.6|8616.6|8620.1|8614.1|0
1741669200000|2025-03-11 05:00:00|8619.9|8613.9|8618.4|8612.4|8622.4|8616.4|8618.1|8612.1|0
1741669500000|2025-03-11 05:05:00|8618.9|8612.9|8618.9|8612.9|8619.1|8613.1|8615.6|8609.6|0
1741669800000|2025-03-11 05:10:00|8619.4|8613.4|8620.4|8614.4|8621.1|8615.1|8617.9|8611.9|0
1741670100000|2025-03-11 05:15:00|8620.9|8614.9|8622.6|8616.6|8624.9|8618.9|8620.9|8614.9|0
1741670400000|2025-03-11 05:20:00|8622.4|8616.4|8622.6|8616.6|8623.9|8617.9|8621.6|8615.6|0
1741670700000|2025-03-11 05:25:00|8622.9|8616.9|8622.9|8616.9|8624.1|8618.1|8621.4|8615.4|0
1741671000000|2025-03-11 05:30:00|8622.1|8616.1|8628.4|8622.4|8628.4|8622.4|8621.6|8615.6|0
1741671300000|2025-03-11 05:35:00|8627.9|8621.9|8626.1|8620.1|8629.6|8623.6|8625.9|8619.9|0
1741671600000|2025-03-11 05:40:00|8625.9|8619.9|8624.1|8618.1|8626.1|8620.1|8622.4|8616.4|0
1741671900000|2025-03-11 05:45:00|8624.6|8618.6|8622.9|8616.9|8624.6|8618.6|8621.6|8615.6|0
1741672200000|2025-03-11 05:50:00|8622.6|8616.6|8626.1|8620.1|8626.6|8620.6|8622.6|8616.6|0
1741672500000|2025-03-11 05:55:00|8625.9|8619.9|8628.4|8622.4|8629.1|8623.1|8625.9|8619.9|0
1741672800000|2025-03-11 06:00:00|8628.6|8622.6|8621.9|8615.9|8628.6|8622.6|8620.9|8614.9|0
1741673100000|2025-03-11 06:05:00|8621.6|8615.6|8626.1|8620.1|8626.6|8620.6|8620.4|8614.4|0
1741673400000|2025-03-11 06:10:00|8625.6|8619.6|8622.6|8616.6|8625.6|8619.6|8620.4|8614.4|0
1741673700000|2025-03-11 06:15:00|8622.9|8616.9|8622.4|8616.4|8623.4|8617.4|8621.6|8615.6|0
1741674000000|2025-03-11 06:20:00|8622.1|8616.1|8629.1|8623.1|8632.4|8626.4|8621.6|8615.6|0
1741674300000|2025-03-11 06:25:00|8629.9|8623.9|8628.9|8622.9|8630.1|8624.1|8626.6|8620.6|0
1741674600000|2025-03-11 06:30:00|8629.1|8623.1|8626.9|8620.9|8632.9|8626.9|8626.6|8620.6|0
1741674900000|2025-03-11 06:35:00|8627.1|8621.1|8625.6|8619.6|8628.6|8622.6|8623.4|8617.4|0
1741675200000|2025-03-11 06:40:00|8625.9|8619.9|8632.1|8626.1|8632.1|8626.1|8625.1|8619.1|0
1741675500000|2025-03-11 06:45:00|8632.6|8626.6|8629.4|8623.4|8634.6|8628.6|8628.6|8622.6|0
1741675800000|2025-03-11 06:50:00|8629.1|8623.1|8626.6|8620.6|8631.4|8625.4|8626.6|8620.6|0
1741676100000|2025-03-11 06:55:00|8626.4|8620.4|8621.1|8615.1|8626.4|8620.4|8620.6|8614.6|0
1741676400000|2025-03-11 07:00:00|8622.1|8616.1|8622.4|8616.4|8625.6|8619.6|8616.4|8610.4|0
1741676700000|2025-03-11 07:05:00|8622.1|8616.1|8622.9|8616.9|8623.4|8617.4|8617.4|8611.4|0
1741677000000|2025-03-11 07:10:00|8622.6|8616.6|8621.1|8615.1|8626.6|8620.6|8620.6|8614.6|0
1741677300000|2025-03-11 07:15:00|8622.1|8616.1|8619.6|8613.6|8622.4|8616.4|8617.1|8611.1|0
1741677600000|2025-03-11 07:20:00|8619.1|8613.1|8623.9|8617.9|8626.6|8620.6|8619.1|8613.1|0
1741677900000|2025-03-11 07:25:00|8624.6|8618.6|8625.1|8619.1|8626.9|8620.9|8622.4|8616.4|0
1741678200000|2025-03-11 07:30:00|8624.6|8618.6|8615.6|8609.6|8625.1|8619.1|8614.1|8608.1|0
1741678500000|2025-03-11 07:35:00|8615.4|8609.4|8614.1|8608.1|8616.6|8610.6|8612.1|8606.1|0
1741678800000|2025-03-11 07:40:00|8615.1|8609.1|8613.6|8607.6|8615.6|8609.6|8610.1|8604.1|0
1741679100000|2025-03-11 07:45:00|8613.4|8607.4|8615.9|8609.9|8620.6|8614.6|8612.6|8606.6|0
1741679400000|2025-03-11 07:50:00|8615.6|8609.6|8617.9|8611.9|8617.9|8611.9|8610.6|8604.6|0
1741679700000|2025-03-11 07:55:00|8617.6|8611.6|8621.9|8615.9|8623.1|8617.1|8612.1|8606.1|0
1741680000000|2025-03-11 08:00:00|8622.6|8616.6|8585.6|8579.6|8623.4|8617.4|8578.6|8572.6|0
1741680300000|2025-03-11 08:05:00|8585.1|8579.1|8586.6|8580.6|8593.9|8587.9|8574.6|8568.6|0
1741680600000|2025-03-11 08:10:00|8586.1|8580.1|8598.6|8592.6|8599.9|8593.9|8581.4|8575.4|0
1741680900000|2025-03-11 08:15:00|8597.9|8591.9|8589.9|8583.9|8599.9|8593.9|8585.4|8579.4|0
1741681200000|2025-03-11 08:20:00|8590.1|8584.1|8597.4|8591.4|8600.1|8594.1|8586.6|8580.6|0
1741681500000|2025-03-11 08:25:00|8597.6|8591.6|8599.9|8593.9|8603.6|8597.6|8595.4|8589.4|0
1741681800000|2025-03-11 08:30:00|8599.4|8593.4|8603.6|8597.6|8605.1|8599.1|8593.6|8587.6|0
1741682100000|2025-03-11 08:35:00|8604.1|8598.1|8598.6|8592.6|8608.1|8602.1|8595.1|8589.1|0
1741682400000|2025-03-11 08:40:00|8598.8|8592.8|8596.3|8590.3|8602.8|8596.8|8592.8|8586.8|0
1741682700000|2025-03-11 08:45:00|8596.1|8590.1|8600.8|8594.8|8601.8|8595.8|8594.1|8588.1|0
1741683000000|2025-03-11 08:50:00|8601.3|8595.3|8594.3|8588.3|8602.6|8596.6|8590.1|8584.1|0
1741683300000|2025-03-11 08:55:00|8593.8|8587.8|8598.6|8592.6|8601.3|8595.3|8588.3|8582.3|0
1741683600000|2025-03-11 09:00:00|8598.3|8592.3|8601.1|8595.1|8603.3|8597.3|8596.3|8590.3|0
1741683900000|2025-03-11 09:05:00|8601.3|8595.3|8594.8|8588.8|8601.8|8595.8|8593.3|8587.3|0
1741684200000|2025-03-11 09:10:00|8594.6|8588.6|8593.1|8587.1|8595.3|8589.3|8587.3|8581.3|0
1741684500000|2025-03-11 09:15:00|8592.8|8586.8|8587.6|8581.6|8593.8|8587.8|8586.6|8580.6|0
1741684800000|2025-03-11 09:20:00|8587.8|8581.8|8590.6|8584.6|8592.1|8586.1|8582.8|8576.8|0
1741685100000|2025-03-11 09:25:00|8589.8|8583.8|8597.3|8591.3|8597.6|8591.6|8589.3|8583.3|0
1741685400000|2025-03-11 09:30:00|8597.1|8591.1|8598.8|8592.8|8599.1|8593.1|8590.1|8584.1|0
1741685700000|2025-03-11 09:35:00|8598.1|8592.1|8595.6|8589.6|8599.8|8593.8|8593.6|8587.6|0
1741686000000|2025-03-11 09:40:00|8594.8|8588.8|8593.1|8587.1|8594.8|8588.8|8587.8|8581.8|0
1741686300000|2025-03-11 09:45:00|8593.8|8587.8|8595.3|8589.3|8596.3|8590.3|8590.3|8584.3|0
1741686600000|2025-03-11 09:50:00|8595.1|8589.1|8594.3|8588.3|8599.6|8593.6|8593.1|8587.1|0
1741686900000|2025-03-11 09:55:00|8594.8|8588.8|8592.8|8586.8|8595.3|8589.3|8592.3|8586.3|0
1741687200000|2025-03-11 10:00:00|8593.3|8587.3|8584.8|8578.8|8596.1|8590.1|8583.8|8577.8|0
1741687500000|2025-03-11 10:05:00|8584.6|8578.6|8584.6|8578.6|8589.1|8583.1|8583.6|8577.6|0
1741687800000|2025-03-11 10:10:00|8584.3|8578.3|8581.1|8575.1|8585.6|8579.6|8578.6|8572.6|0
1741688100000|2025-03-11 10:15:00|8580.8|8574.8|8584.8|8578.8|8589.3|8583.3|8580.8|8574.8|0
1741688400000|2025-03-11 10:20:00|8584.6|8578.6|8590.3|8584.3|8594.6|8588.6|8584.6|8578.6|0
1741688700000|2025-03-11 10:25:00|8590.6|8584.6|8593.8|8587.8|8596.8|8590.8|8589.8|8583.8|0
1741689000000|2025-03-11 10:30:00|8594.1|8588.1|8591.1|8585.1|8597.6|8591.6|8589.1|8583.1|0
1741689300000|2025-03-11 10:35:00|8590.8|8584.8|8589.6|8583.6|8592.1|8586.1|8588.6|8582.6|0
1741689600000|2025-03-11 10:40:00|8589.1|8583.1|8590.3|8584.3|8591.6|8585.6|8587.6|8581.6|0
1741689900000|2025-03-11 10:45:00|8590.8|8584.8|8592.3|8586.3|8594.1|8588.1|8589.8|8583.8|0
1741690200000|2025-03-11 10:50:00|8592.6|8586.6|8596.6|8590.6|8597.1|8591.1|8591.1|8585.1|0
1741690500000|2025-03-11 10:55:00|8596.3|8590.3|8594.8|8588.8|8598.8|8592.8|8594.8|8588.8|0
1741690800000|2025-03-11 11:00:00|8594.3|8588.3|8587.3|8581.3|8595.1|8589.1|8587.3|8581.3|0
1741691100000|2025-03-11 11:05:00|8587.1|8581.1|8582.1|8576.1|8587.8|8581.8|8581.1|8575.1|0
1741691400000|2025-03-11 11:10:00|8582.6|8576.6|8587.1|8581.1|8587.3|8581.3|8580.6|8574.6|0
1741691700000|2025-03-11 11:15:00|8587.8|8581.8|8589.1|8583.1|8589.8|8583.8|8587.6|8581.6|0
1741692000000|2025-03-11 11:20:00|8589.3|8583.3|8583.1|8577.1|8590.1|8584.1|8582.3|8576.3|0
1741692300000|2025-03-11 11:25:00|8583.6|8577.6|8581.8|8575.8|8586.6|8580.6|8581.3|8575.3|0
1741692600000|2025-03-11 11:30:00|8581.6|8575.6|8579.3|8573.3|8584.8|8578.8|8579.3|8573.3|0
1741692900000|2025-03-11 11:35:00|8579.1|8573.1|8578.3|8572.3|8581.6|8575.6|8576.8|8570.8|0
1741693200000|2025-03-11 11:40:00|8578.6|8572.6|8578.8|8572.8|8584.1|8578.1|8577.1|8571.1|0
1741693500000|2025-03-11 11:45:00|8578.6|8572.6|8573.8|8567.8|8579.6|8573.6|8573.1|8567.1|0
1741693800000|2025-03-11 11:50:00|8573.1|8567.1|8576.1|8570.1|8579.3|8573.3|8573.1|8567.1|0
1741694100000|2025-03-11 11:55:00|8576.3|8570.3|8581.8|8575.8|8581.8|8575.8|8575.6|8569.6|0
1741694400000|2025-03-11 12:00:00|8581.3|8575.3|8576.8|8570.8|8582.8|8576.8|8576.3|8570.3|0
1741694700000|2025-03-11 12:05:00|8577.1|8571.1|8565.8|8559.8|8578.8|8572.8|8565.6|8559.6|0
1741695000000|2025-03-11 12:10:00|8565.6|8559.6|8556.6|8550.6|8565.6|8559.6|8556.6|8550.6|0
1741695300000|2025-03-11 12:15:00|8555.8|8549.8|8566.1|8560.1|8566.6|8560.6|8555.8|8549.8|0
1741695600000|2025-03-11 12:20:00|8566.3|8560.3|8567.6|8561.6|8572.8|8566.8|8564.1|8558.1|0
1741695900000|2025-03-11 12:25:00|8567.3|8561.3|8567.6|8561.6|8572.6|8566.6|8567.3|8561.3|0
1741696200000|2025-03-11 12:30:00|8567.1|8561.1|8557.3|8551.3|8567.8|8561.8|8555.8|8549.8|0
1741696500000|2025-03-11 12:35:00|8557.1|8551.1|8564.6|8558.6|8566.1|8560.1|8556.8|8550.8|0
1741696800000|2025-03-11 12:40:00|8564.3|8558.3|8564.8|8558.8|8566.1|8560.1|8560.1|8554.1|0
1741697100000|2025-03-11 12:45:00|8564.3|8558.3|8561.3|8555.3|8565.3|8559.3|8558.3|8552.3|0
1741697400000|2025-03-11 12:50:00|8561.6|8555.6|8560.8|8554.8|8569.3|8563.3|8560.6|8554.6|0
1741697700000|2025-03-11 12:55:00|8560.6|8554.6|8560.8|8554.8|8563.8|8557.8|8558.6|8552.6|0
1741698000000|2025-03-11 13:00:00|8561.8|8555.8|8566.3|8560.3|8569.3|8563.3|8558.8|8552.8|0
1741698300000|2025-03-11 13:05:00|8566.1|8560.1|8561.1|8555.1|8568.8|8562.8|8560.8|8554.8|0
1741698600000|2025-03-11 13:10:00|8561.6|8555.6|8556.1|8550.1|8562.1|8556.1|8553.3|8547.3|0
1741698900000|2025-03-11 13:15:00|8555.6|8549.6|8552.3|8546.3|8555.6|8549.6|8549.6|8543.6|0
1741699200000|2025-03-11 13:20:00|8552.1|8546.1|8554.8|8548.8|8556.8|8550.8|8549.6|8543.6|0
1741699500000|2025-03-11 13:25:00|8554.6|8548.6|8549.1|8543.1|8555.6|8549.6|8548.1|8542.1|0
1741699800000|2025-03-11 13:30:00|8549.8|8543.8|8541.3|8535.3|8553.3|8547.3|8539.1|8533.1|0
1741700100000|2025-03-11 13:35:00|8541.1|8535.1|8544.6|8538.6|8549.8|8543.8|8538.1|8532.1|0
1741700400000|2025-03-11 13:40:00|8543.8|8537.8|8545.3|8539.3|8547.8|8541.8|8531.6|8525.6|0
1741700700000|2025-03-11 13:45:00|8545.1|8539.1|8545.8|8539.8|8548.8|8542.8|8538.1|8532.1|0
1741701000000|2025-03-11 13:50:00|8545.3|8539.3|8532.6|8526.6|8546.8|8540.8|8531.3|8525.3|0
1741701300000|2025-03-11 13:55:00|8532.8|8526.8|8533.3|8527.3|8534.8|8528.8|8526.1|8520.1|0
1741701600000|2025-03-11 14:00:00|8530.8|8524.8|8513.8|8507.8|8547.3|8541.3|8513.3|8507.3|0
1741701900000|2025-03-11 14:05:00|8513.3|8507.3|8531.3|8525.3|8533.3|8527.3|8513.3|8507.3|0
1741702200000|2025-03-11 14:10:00|8532.3|8526.3|8518.1|8512.1|8532.3|8526.3|8514.3|8508.3|0
1741702500000|2025-03-11 14:15:00|8517.8|8511.8|8517.3|8511.3|8525.1|8519.1|8510.8|8504.8|0
1741702800000|2025-03-11 14:20:00|8516.3|8510.3|8509.8|8503.8|8520.8|8514.8|8504.3|8498.3|0
1741703100000|2025-03-11 14:25:00|8509.6|8503.6|8502.1|8496.1|8512.3|8506.3|8500.8|8494.8|0
1741703400000|2025-03-11 14:30:00|8502.3|8496.3|8501.3|8495.3|8512.8|8506.8|8498.3|8492.3|0
1741703700000|2025-03-11 14:35:00|8501.8|8495.8|8491.3|8485.3|8502.8|8496.8|8488.6|8482.6|0
1741704000000|2025-03-11 14:40:00|8491.6|8485.6|8495.3|8489.3|8501.8|8495.8|8483.6|8477.6|0
1741704300000|2025-03-11 14:45:00|8495.6|8489.6|8492.8|8486.8|8499.6|8493.6|8490.8|8484.8|0
1741704600000|2025-03-11 14:50:00|8492.6|8486.6|8499.8|8493.8|8501.8|8495.8|8491.6|8485.6|0
1741704900000|2025-03-11 14:55:00|8500.1|8494.1|8485.8|8479.8|8500.3|8494.3|8482.8|8476.8|0
1741705200000|2025-03-11 15:00:00|8485.3|8479.3|8487.8|8481.8|8494.3|8488.3|8482.8|8476.8|0
1741705500000|2025-03-11 15:05:00|8487.1|8481.1|8500.1|8494.1|8500.1|8494.1|8486.3|8480.3|0
1741705800000|2025-03-11 15:10:00|8501.3|8495.3|8503|8497|8511.5|8505.5|8499.5|8493.5|0
1741706100000|2025-03-11 15:15:00|8504|8498|8513.3|8507.3|8514.5|8508.5|8500.5|8494.5|0
1741706400000|2025-03-11 15:20:00|8513.8|8507.8|8513.8|8507.8|8519|8513|8511.5|8505.5|0
1741706700000|2025-03-11 15:25:00|8513|8507|8500|8494|8516.5|8510.5|8498.5|8492.5|0
1741707000000|2025-03-11 15:30:00|8499.8|8493.8|8511|8505|8516.5|8510.5|8499.8|8493.8|0
1741707300000|2025-03-11 15:35:00|8510.5|8504.5|8506.8|8500.8|8512.8|8506.8|8498.8|8492.8|0
1741707600000|2025-03-11 15:40:00|8506.5|8500.5|8518.5|8512.5|8521.5|8515.5|8504.5|8498.5|0
1741707900000|2025-03-11 15:45:00|8518.3|8512.3|8512|8506|8519.5|8513.5|8504.8|8498.8|0
1741708200000|2025-03-11 15:50:00|8512.3|8506.3|8513.5|8507.5|8515.3|8509.3|8507.5|8501.5|0
1741708500000|2025-03-11 15:55:00|8513.8|8507.8|8503.8|8497.8|8517.5|8511.5|8503|8497|0
1741708800000|2025-03-11 16:00:00|8502|8496|8498|8492|8503.5|8497.5|8493.8|8487.8|0
1741709100000|2025-03-11 16:05:00|8497.8|8491.8|8490|8484|8498.5|8492.5|8488.3|8482.3|0
1741709400000|2025-03-11 16:10:00|8489.8|8483.8|8485.5|8479.5|8491|8485|8485.3|8479.3|0
1741709700000|2025-03-11 16:15:00|8486.5|8480.5|8487.8|8481.8|8490|8484|8484.8|8478.8|0
1741710000000|2025-03-11 16:20:00|8488.5|8482.5|8494.5|8488.5|8496.3|8490.3|8485.8|8479.8|0
1741710300000|2025-03-11 16:25:00|8494|8488|8490.8|8484.8|8494.8|8488.8|8489.8|8483.8|0
1741710600000|2025-03-11 16:30:00|8491.8|8485.8|8499.8|8493.8|8499.8|8493.8|8491.8|8485.8|0
1741710900000|2025-03-11 16:35:00|8500.3|8494.3|8485.3|8479.3|8500.5|8494.5|8484.8|8478.8|0
1741711200000|2025-03-11 16:40:00|8485.8|8479.8|8489.8|8483.8|8499.5|8493.5|8485.8|8479.8|0
1741711500000|2025-03-11 16:45:00|8489|8483|8488|8482|8489.5|8483.5|8483|8477|0
1741711800000|2025-03-11 16:50:00|8487.8|8481.8|8479.5|8473.5|8488.8|8482.8|8477|8471|0
1741712100000|2025-03-11 16:55:00|8479.8|8473.8|8481.8|8475.8|8483.5|8477.5|8475.5|8469.5|0
1741712400000|2025-03-11 17:00:00|8482|8476|8474|8468|8482.3|8476.3|8472.5|8466.5|0
1741712700000|2025-03-11 17:05:00|8473.5|8467.5|8474.5|8468.5|8477|8471|8470.3|8464.3|0
1741713000000|2025-03-11 17:10:00|8474.8|8468.8|8472.5|8466.5|8477|8471|8470.5|8464.5|0
1741713300000|2025-03-11 17:15:00|8472|8466|8476.3|8470.3|8480.5|8474.5|8471.3|8465.3|0
1741713600000|2025-03-11 17:20:00|8475.8|8469.8|8471|8465|8480|8474|8468.5|8462.5|0
1741713900000|2025-03-11 17:25:00|8471.3|8465.3|8467.5|8461.5|8473.5|8467.5|8466.5|8460.5|0
1741714200000|2025-03-11 17:30:00|8467.3|8461.3|8472.3|8466.3|8476.5|8470.5|8467|8461|0
1741714500000|2025-03-11 17:35:00|8472|8466|8473.8|8467.8|8474.8|8468.8|8468|8462|0
1741714800000|2025-03-11 17:40:00|8474.3|8468.3|8478.5|8472.5|8479.3|8473.3|8473.8|8467.8|0
1741715100000|2025-03-11 17:45:00|8477.8|8471.8|8485|8479|8489|8483|8476.8|8470.8|0
1741715400000|2025-03-11 17:50:00|8484.8|8478.8|8486.8|8480.8|8489.8|8483.8|8483.3|8477.3|0
1741715700000|2025-03-11 17:55:00|8487.3|8481.3|8482.5|8476.5|8487.5|8481.5|8475.5|8469.5|0
1741716000000|2025-03-11 18:00:00|8482|8476|8497.5|8491.5|8502.5|8496.5|8480.5|8474.5|0
1741716300000|2025-03-11 18:05:00|8497.8|8491.8|8499|8493|8507|8501|8494|8488|0
1741716600000|2025-03-11 18:10:00|8498.5|8492.5|8515.5|8509.5|8516.3|8510.3|8498.5|8492.5|0
1741716900000|2025-03-11 18:15:00|8515|8509|8515|8509|8516.5|8510.5|8507.5|8501.5|0
1741717200000|2025-03-11 18:20:00|8514.5|8508.5|8517.5|8511.5|8525.5|8519.5|8514|8508|0
1741717500000|2025-03-11 18:25:00|8517|8511|8517.5|8511.5|8522.5|8516.5|8513.5|8507.5|0
1741717800000|2025-03-11 18:30:00|8517.3|8511.3|8511.5|8505.5|8517.5|8511.5|8508.5|8502.5|0
1741718100000|2025-03-11 18:35:00|8511|8505|8516.5|8510.5|8518.3|8512.3|8508.5|8502.5|0
1741718400000|2025-03-11 18:40:00|8516.8|8510.8|8533|8527|8535.5|8529.5|8514.5|8508.5|0
1741718700000|2025-03-11 18:45:00|8534|8528|8536.5|8530.5|8538|8532|8530.8|8524.8|0
1741719000000|2025-03-11 18:50:00|8537|8531|8541.8|8535.8|8547|8541|8536|8530|0
1741719300000|2025-03-11 18:55:00|8542.5|8536.5|8540|8534|8544|8538|8534.5|8528.5|0
1741719600000|2025-03-11 19:00:00|8539.5|8533.5|8534.5|8528.5|8543.5|8537.5|8527.5|8521.5|0
1741719900000|2025-03-11 19:05:00|8536|8530|8546|8540|8549|8543|8535|8529|0
1741720200000|2025-03-11 19:10:00|8545.5|8539.5|8536|8530|8546.5|8540.5|8535.8|8529.8|0
1741720500000|2025-03-11 19:15:00|8535.8|8529.8|8530.3|8524.3|8536|8530|8528|8522|0
1741720800000|2025-03-11 19:20:00|8530|8524|8523|8517|8537.5|8531.5|8522|8516|0
1741721100000|2025-03-11 19:25:00|8522.5|8516.5|8528.3|8522.3|8533.8|8527.8|8521.5|8515.5|0
1741721400000|2025-03-11 19:30:00|8528.5|8522.5|8528|8522|8532.3|8526.3|8526|8520|0
1741721700000|2025-03-11 19:35:00|8527.5|8521.5|8528.3|8522.3|8535.3|8529.3|8526|8520|0
1741722000000|2025-03-11 19:40:00|8527.5|8521.5|8530|8524|8531|8525|8521|8515|0
1741722300000|2025-03-11 19:45:00|8529.5|8523.5|8536|8530|8536.3|8530.3|8525.5|8519.5|0
1741722600000|2025-03-11 19:50:00|8533.3|8527.3|8522|8516|8533.3|8527.3|8515|8509|0
1741722900000|2025-03-11 19:55:00|8521.5|8515.5|8517.8|8511.8|8523|8517|8515|8509|0
1741723200000|2025-03-11 20:00:00|8517|8511|8520|8514|8521.8|8515.8|8515.5|8509.5|0
1741723500000|2025-03-11 20:05:00|8519|8513|8521.5|8515.5|8522.5|8516.5|8517.5|8511.5|0
1741723800000|2025-03-11 20:10:00|8522|8516|8524|8518|8525|8519|8519|8513|0
1741724100000|2025-03-11 20:15:00|8523.8|8517.8|8518.8|8512.8|8523.8|8517.8|8518.5|8512.5|0
1741724400000|2025-03-11 20:20:00|8518|8512|8515.5|8509.5|8519.3|8513.3|8514.8|8508.8|0
1741724700000|2025-03-11 20:25:00|8515.3|8509.3|8514.5|8508.5|8515.3|8509.3|8512.8|8506.8|0
1741725000000|2025-03-11 20:30:00|8514|8508|8514|8508|8514|8508|8512|8506|0
1741725300000|2025-03-11 20:35:00|8514.3|8508.3|8512|8506|8514.5|8508.5|8511.5|8505.5|0
1741725600000|2025-03-11 20:40:00|8511.8|8505.8|8514|8508|8514.3|8508.3|8511.5|8505.5|0
1741725900000|2025-03-11 20:45:00|8513.8|8507.8|8513|8507|8514.5|8508.5|8513|8507|0
1741726200000|2025-03-11 20:50:00|8512.5|8506.5|8509.3|8503.3|8513|8507|8509.3|8503.3|0
1741726500000|2025-03-11 20:55:00|8509.8|8503.8|8511|8505|8512|8506|8509|8503|0
1741726800000|2025-03-11 21:00:00|8510.9|8504.9|8511.7|8505.7|8511.8|8505.8|8510.5|8504.5|0
1741727100000|2025-03-11 21:05:00|8511.8|8505.8|8512.9|8506.9|8513.2|8507.2|8511.1|8505.1|0
1741727400000|2025-03-11 21:10:00|8512.8|8506.8|8510.9|8504.9|8512.8|8506.8|8510.6|8504.6|0
1741727700000|2025-03-11 21:15:00|8510.8|8504.8|8510.9|8504.9|8510.9|8504.9|8510.3|8504.3|0
1741728000000|2025-03-11 21:20:00|8511|8505|8511|8505|8511|8505|8510.5|8504.5|0
1741728600000|2025-03-11 21:30:00|8511.1|8505.1|8511|8505|8511.7|8505.7|8510.8|8504.8|0
1741728900000|2025-03-11 21:35:00|8510.9|8504.9|8512.6|8506.6|8513|8507|8510.9|8504.9|0
1741729200000|2025-03-11 21:40:00|8512.7|8506.7|8512.5|8506.5|8512.7|8506.7|8512.3|8506.3|0
1741729500000|2025-03-11 21:45:00|8512.4|8506.4|8512.2|8506.2|8512.6|8506.6|8512.2|8506.2|0
1741729800000|2025-03-11 21:50:00|8512.1|8506.1|8511.2|8505.2|8512.2|8506.2|8511|8505|0
1741730100000|2025-03-11 21:55:00|8511.3|8505.3|8511.8|8505.8|8512.1|8506.1|8510.8|8504.8|0
1741730400000|2025-03-11 22:00:00|8514.6|8508.6|8510.7|8504.7|8518.1|8512.1|8509.7|8503.7|0
1741730700000|2025-03-11 22:05:00|8510.6|8504.6|8515.4|8509.4|8515.4|8509.4|8510.4|8504.4|0
1741731000000|2025-03-11 22:10:00|8515.3|8509.3|8520.6|8514.6|8520.7|8514.7|8515.2|8509.2|0
1741731300000|2025-03-11 22:15:00|8520.3|8514.3|8517.1|8511.1|8520.6|8514.6|8515.6|8509.6|0
1741731600000|2025-03-11 22:20:00|8517|8511|8516.8|8510.8|8518.4|8512.4|8516.6|8510.6|0
1741731900000|2025-03-11 22:25:00|8516.9|8510.9|8518.8|8512.8|8519|8513|8514.3|8508.3|0
1741732200000|2025-03-11 22:30:00|8519|8513|8518.1|8512.1|8519|8513|8517.6|8511.6|0
1741732500000|2025-03-11 22:35:00|8518.2|8512.2|8521.4|8515.4|8521.4|8515.4|8512.6|8506.6|0
1741732800000|2025-03-11 22:40:00|8521.5|8515.5|8523.2|8517.2|8524.9|8518.9|8521.4|8515.4|0
1741733100000|2025-03-11 22:45:00|8523.1|8517.1|8524.5|8518.5|8526|8520|8523.1|8517.1|0
1741733400000|2025-03-11 22:50:00|8524.4|8518.4|8525.2|8519.2|8526|8520|8524|8518|0
1741733700000|2025-03-11 22:55:00|8525.3|8519.3|8524.6|8518.6|8527|8521|8524.2|8518.2|0
1741734000000|2025-03-11 23:00:00|8524.5|8518.5|8523|8517|8525.7|8519.7|8520.8|8514.8|0
1741734300000|2025-03-11 23:05:00|8523.1|8517.1|8523.1|8517.1|8524.6|8518.6|8522.2|8516.2|0
1741734600000|2025-03-11 23:10:00|8523.2|8517.2|8524.8|8518.8|8525.3|8519.3|8522.1|8516.1|0
1741734900000|2025-03-11 23:15:00|8524.9|8518.9|8520|8514|8525|8519|8517.7|8511.7|0
1741735200000|2025-03-11 23:20:00|8520.4|8514.4|8519.7|8513.7|8522.3|8516.3|8518.8|8512.8|0
1741735500000|2025-03-11 23:25:00|8519.6|8513.6|8519.7|8513.7|8519.8|8513.8|8517.7|8511.7|0
1741735800000|2025-03-11 23:30:00|8519.6|8513.6|8514.3|8508.3|8519.6|8513.6|8512.7|8506.7|0
1741736100000|2025-03-11 23:35:00|8514.2|8508.2|8515.1|8509.1|8515.8|8509.8|8513.7|8507.7|0
1741736400000|2025-03-11 23:40:00|8515.2|8509.2|8515.5|8509.5|8516.1|8510.1|8513.6|8507.6|0
1741736700000|2025-03-11 23:45:00|8515.6|8509.6|8515.7|8509.7|8517.2|8511.2|8515.1|8509.1|0
1741737000000|2025-03-11 23:50:00|8515.8|8509.8|8520.4|8514.4|8520.8|8514.8|8515.7|8509.7|0
1741737300000|2025-03-11 23:55:00|8520.5|8514.5|8522.2|8516.2|8522.2|8516.2|8520.4|8514.4|0
1741737600000|2025-03-12 00:00:00|8523.3|8517.3|8521.8|8515.8|8523.5|8517.5|8520.3|8514.3|0
1741737900000|2025-03-12 00:05:00|8521.7|8515.7|8520.8|8514.8|8522.6|8516.6|8518.9|8512.9|0
1741738200000|2025-03-12 00:10:00|8520.7|8514.7|8525.2|8519.2|8527.5|8521.5|8520.3|8514.3|0
1741738500000|2025-03-12 00:15:00|8525.1|8519.1|8527.3|8521.3|8529.4|8523.4|8522.2|8516.2|0
1741738800000|2025-03-12 00:20:00|8527.8|8521.8|8533.3|8527.3|8533.3|8527.3|8525.9|8519.9|0
1741739100000|2025-03-12 00:25:00|8532.9|8526.9|8530.6|8524.6|8535.3|8529.3|8530.5|8524.5|0
1741739400000|2025-03-12 00:30:00|8529.8|8523.8|8528.7|8522.7|8531.5|8525.5|8527.4|8521.4|0
1741739700000|2025-03-12 00:35:00|8528.6|8522.6|8521.4|8515.4|8529|8523|8521.2|8515.2|0
1741740000000|2025-03-12 00:40:00|8521.3|8515.3|8523.2|8517.2|8523.3|8517.3|8518.5|8512.5|0
1741740300000|2025-03-12 00:45:00|8522.5|8516.5|8520.1|8514.1|8523.8|8517.8|8518.3|8512.3|0
1741740600000|2025-03-12 00:50:00|8520.2|8514.2|8520.4|8514.4|8522.2|8516.2|8519.4|8513.4|0
1741740900000|2025-03-12 00:55:00|8520.3|8514.3|8523.2|8517.2|8523.6|8517.6|8520.3|8514.3|0
1741741200000|2025-03-12 01:00:00|8522.7|8516.7|8530.5|8524.5|8530.8|8524.8|8520.7|8514.7|0
1741741500000|2025-03-12 01:05:00|8529.5|8523.5|8525.5|8519.5|8532.5|8526.5|8525.3|8519.3|0
1741741800000|2025-03-12 01:10:00|8525|8519|8521.5|8515.5|8525.3|8519.3|8521.5|8515.5|0
1741742100000|2025-03-12 01:15:00|8521.8|8515.8|8518.5|8512.5|8524|8518|8517.3|8511.3|0
1741742400000|2025-03-12 01:20:00|8519.3|8513.3|8519.3|8513.3|8519.5|8513.5|8517.3|8511.3|0
1741742700000|2025-03-12 01:25:00|8519|8513|8517.5|8511.5|8519.5|8513.5|8516.5|8510.5|0
1741743000000|2025-03-12 01:30:00|8517.3|8511.3|8517.3|8511.3|8519.3|8513.3|8516|8510|0
1741743300000|2025-03-12 01:35:00|8517|8511|8520.3|8514.3|8524.3|8518.3|8516.8|8510.8|0
1741743600000|2025-03-12 01:40:00|8519.8|8513.8|8518|8512|8521.3|8515.3|8518|8512|0
1741743900000|2025-03-12 01:45:00|8519|8513|8525.5|8519.5|8527|8521|8518.8|8512.8|0
1741744200000|2025-03-12 01:50:00|8525.8|8519.8|8524|8518|8526|8520|8522.8|8516.8|0
1741744500000|2025-03-12 01:55:00|8523.8|8517.8|8522.3|8516.3|8525.8|8519.8|8522|8516|0
1741744800000|2025-03-12 02:00:00|8522|8516|8525.3|8519.3|8525.3|8519.3|8521|8515|0
1741745100000|2025-03-12 02:05:00|8524.3|8518.3|8529|8523|8529|8523|8524|8518|0
1741745400000|2025-03-12 02:10:00|8529.5|8523.5|8532|8526|8532.3|8526.3|8529|8523|0
1741745700000|2025-03-12 02:15:00|8531.5|8525.5|8532|8526|8532.3|8526.3|8531.5|8525.5|0
1741746000000|2025-03-12 02:20:00|8532.3|8526.3|8531.3|8525.3|8532.3|8526.3|8531|8525|0
1741746300000|2025-03-12 02:25:00|8531.5|8525.5|8525.8|8519.8|8531.5|8525.5|8525.8|8519.8|0
1741746600000|2025-03-12 02:30:00|8526|8520|8524.8|8518.8|8526|8520|8524.8|8518.8|0
1741746900000|2025-03-12 02:35:00|8525.8|8519.8|8526.3|8520.3|8527|8521|8524.8|8518.8|0
1741747200000|2025-03-12 02:40:00|8525.8|8519.8|8527.3|8521.3|8527.3|8521.3|8525.5|8519.5|0
1741747500000|2025-03-12 02:45:00|8527.8|8521.8|8525.5|8519.5|8528.3|8522.3|8525.5|8519.5|0
1741747800000|2025-03-12 02:50:00|8525.3|8519.3|8524.8|8518.8|8526|8520|8524.3|8518.3|0
1741748100000|2025-03-12 02:55:00|8525|8519|8525.3|8519.3|8525.5|8519.5|8522.5|8516.5|0
1741748400000|2025-03-12 03:00:00|8525|8519|8526.5|8520.5|8526.8|8520.8|8524|8518|0
1741748700000|2025-03-12 03:05:00|8526.3|8520.3|8525.8|8519.8|8526.3|8520.3|8524.5|8518.5|0
1741749000000|2025-03-12 03:10:00|8525.3|8519.3|8522|8516|8525.5|8519.5|8521.5|8515.5|0
1741749300000|2025-03-12 03:15:00|8521|8515|8515|8509|8521|8515|8514.5|8508.5|0
1741749600000|2025-03-12 03:20:00|8514.8|8508.8|8515|8509|8517|8511|8514.3|8508.3|0
1741749900000|2025-03-12 03:25:00|8515.3|8509.3|8516.5|8510.5|8518|8512|8513.5|8507.5|0
1741750200000|2025-03-12 03:30:00|8516.3|8510.3|8515|8509|8516.5|8510.5|8510.8|8504.8|0
1741750500000|2025-03-12 03:35:00|8515.5|8509.5|8522|8516|8522|8516|8515.3|8509.3|0
1741750800000|2025-03-12 03:40:00|8521.8|8515.8|8519.5|8513.5|8521.8|8515.8|8518.3|8512.3|0
1741751100000|2025-03-12 03:45:00|8519.3|8513.3|8518|8512|8519.5|8513.5|8517.5|8511.5|0
1741751400000|2025-03-12 03:50:00|8517.8|8511.8|8517.8|8511.8|8518.5|8512.5|8517.3|8511.3|0
1741751700000|2025-03-12 03:55:00|8517.5|8511.5|8517.8|8511.8|8518.5|8512.5|8517|8511|0
1741752000000|2025-03-12 04:00:00|8517.5|8511.5|8516.3|8510.3|8517.8|8511.8|8514|8508|0
1741752300000|2025-03-12 04:05:00|8516|8510|8514.5|8508.5|8516.3|8510.3|8514|8508|0
1741752600000|2025-03-12 04:10:00|8515|8509|8518.5|8512.5|8519.3|8513.3|8514.3|8508.3|0
1741752900000|2025-03-12 04:15:00|8519.3|8513.3|8523.8|8517.8|8524|8518|8518.5|8512.5|0
1741753200000|2025-03-12 04:20:00|8524|8518|8525.5|8519.5|8526|8520|8522.3|8516.3|0
1741753500000|2025-03-12 04:25:00|8525.8|8519.8|8525.3|8519.3|8526.3|8520.3|8524.5|8518.5|0
1741753800000|2025-03-12 04:30:00|8524.3|8518.3|8526.3|8520.3|8526.3|8520.3|8523.5|8517.5|0
1741754100000|2025-03-12 04:35:00|8526.8|8520.8|8529.3|8523.3|8529.8|8523.8|8526.8|8520.8|0
1741754400000|2025-03-12 04:40:00|8529|8523|8527.3|8521.3|8529.3|8523.3|8526.3|8520.3|0
1741754700000|2025-03-12 04:45:00|8527|8521|8527|8521|8527.3|8521.3|8526.3|8520.3|0
1741755000000|2025-03-12 04:50:00|8526.8|8520.8|8524.5|8518.5|8527.8|8521.8|8524.5|8518.5|0
1741755300000|2025-03-12 04:55:00|8524.3|8518.3|8524.3|8518.3|8524.8|8518.8|8523.3|8517.3|0
1741755600000|2025-03-12 05:00:00|8524|8518|8527.3|8521.3|8527.3|8521.3|8523.5|8517.5|0
1741755900000|2025-03-12 05:05:00|8527.8|8521.8|8530.8|8524.8|8531.8|8525.8|8526.5|8520.5|0
1741756200000|2025-03-12 05:10:00|8531|8525|8530.8|8524.8|8532|8526|8530.5|8524.5|0
1741756500000|2025-03-12 05:15:00|8530|8524|8531|8525|8531.3|8525.3|8528.3|8522.3|0
1741756800000|2025-03-12 05:20:00|8530.8|8524.8|8531.3|8525.3|8531.8|8525.8|8530.5|8524.5|0
1741757100000|2025-03-12 05:25:00|8530.8|8524.8|8529.8|8523.8|8531.5|8525.5|8528.5|8522.5|0
1741757400000|2025-03-12 05:30:00|8530.3|8524.3|8534.3|8528.3|8534.3|8528.3|8530|8524|0
1741757700000|2025-03-12 05:35:00|8534|8528|8536.3|8530.3|8536.3|8530.3|8532.8|8526.8|0
1741758000000|2025-03-12 05:40:00|8536|8530|8533.8|8527.8|8536|8530|8531|8525|0
1741758300000|2025-03-12 05:45:00|8534.3|8528.3|8534.8|8528.8|8534.8|8528.8|8533.5|8527.5|0
1741758600000|2025-03-12 05:50:00|8535|8529|8534.5|8528.5|8536.5|8530.5|8534.5|8528.5|0
1741758900000|2025-03-12 05:55:00|8534.8|8528.8|8537.3|8531.3|8537.3|8531.3|8534.8|8528.8|0
1741759200000|2025-03-12 06:00:00|8537|8531|8535|8529|8537|8531|8535|8529|0
1741759500000|2025-03-12 06:05:00|8534.8|8528.8|8536|8530|8536.8|8530.8|8532.3|8526.3|0
1741759800000|2025-03-12 06:10:00|8534.3|8528.3|8533.8|8527.8|8534.3|8528.3|8531.5|8525.5|0
1741760100000|2025-03-12 06:15:00|8534|8528|8532|8526|8535|8529|8531.3|8525.3|0
1741760400000|2025-03-12 06:20:00|8532.3|8526.3|8529.5|8523.5|8532.3|8526.3|8529|8523|0
1741760700000|2025-03-12 06:25:00|8529.3|8523.3|8530.8|8524.8|8531.3|8525.3|8528.5|8522.5|0
1741761000000|2025-03-12 06:30:00|8531.5|8525.5|8529.5|8523.5|8533.3|8527.3|8529.3|8523.3|0
1741761300000|2025-03-12 06:35:00|8529.8|8523.8|8528|8522|8531.5|8525.5|8527|8521|0
1741761600000|2025-03-12 06:40:00|8527.8|8521.8|8522|8516|8528|8522|8521.5|8515.5|0
1741761900000|2025-03-12 06:45:00|8521.8|8515.8|8516.8|8510.8|8524|8518|8516.8|8510.8|0
1741762200000|2025-03-12 06:50:00|8516.3|8510.3|8514.3|8508.3|8519|8513|8514.3|8508.3|0
1741762500000|2025-03-12 06:55:00|8514|8508|8517|8511|8517.8|8511.8|8513.3|8507.3|0
1741762800000|2025-03-12 07:00:00|8518.5|8512.5|8520.5|8514.5|8523.5|8517.5|8517.3|8511.3|0
1741763100000|2025-03-12 07:05:00|8520.8|8514.8|8514.5|8508.5|8521.5|8515.5|8512.3|8506.3|0
1741763400000|2025-03-12 07:10:00|8514.8|8508.8|8508.5|8502.5|8516.8|8510.8|8506|8500|0
1741763700000|2025-03-12 07:15:00|8508.8|8502.8|8508.5|8502.5|8512.8|8506.8|8506.5|8500.5|0
1741764000000|2025-03-12 07:20:00|8508|8502|8509.5|8503.5|8511.5|8505.5|8506.8|8500.8|0
1741764300000|2025-03-12 07:25:00|8510|8504|8510.5|8504.5|8512.5|8506.5|8509.8|8503.8|0
1741764600000|2025-03-12 07:30:00|8510|8504|8513|8507|8513.5|8507.5|8510|8504|0
1741764900000|2025-03-12 07:35:00|8512.5|8506.5|8509|8503|8512.5|8506.5|8507.3|8501.3|0
1741765200000|2025-03-12 07:40:00|8508.8|8502.8|8515|8509|8515.5|8509.5|8508.5|8502.5|0
1741765500000|2025-03-12 07:45:00|8514.8|8508.8|8519.3|8513.3|8520|8514|8514.8|8508.8|0
1741765800000|2025-03-12 07:50:00|8519.5|8513.5|8521.8|8515.8|8522.5|8516.5|8518.5|8512.5|0
1741766100000|2025-03-12 07:55:00|8521.5|8515.5|8526|8520|8527|8521|8520.5|8514.5|0
1741766400000|2025-03-12 08:00:00|8526.5|8520.5|8518|8512|8526.5|8520.5|8513.5|8507.5|0
1741766700000|2025-03-12 08:05:00|8518.3|8512.3|8520|8514|8520.8|8514.8|8507.8|8501.8|0
1741767000000|2025-03-12 08:10:00|8520.5|8514.5|8514.5|8508.5|8522.5|8516.5|8510|8504|0
1741767300000|2025-03-12 08:15:00|8514.3|8508.3|8513.5|8507.5|8517.8|8511.8|8505.3|8499.3|0
1741767600000|2025-03-12 08:20:00|8512.5|8506.5|8515|8509|8516.8|8510.8|8506.5|8500.5|0
1741767900000|2025-03-12 08:25:00|8515.5|8509.5|8512|8506|8518.5|8512.5|8510.5|8504.5|0
1741768200000|2025-03-12 08:30:00|8512.8|8506.8|8516.8|8510.8|8521|8515|8511.5|8505.5|0
1741768500000|2025-03-12 08:35:00|8516.3|8510.3|8523.5|8517.5|8524.8|8518.8|8512.5|8506.5|0
1741768800000|2025-03-12 08:40:00|8524.3|8518.3|8526.6|8520.6|8528.1|8522.1|8522.3|8516.3|0
1741769100000|2025-03-12 08:45:00|8526.3|8520.3|8532.3|8526.3|8533.3|8527.3|8523.8|8517.8|0
1741769400000|2025-03-12 08:50:00|8533.1|8527.1|8529.3|8523.3|8533.3|8527.3|8527.3|8521.3|0
1741769700000|2025-03-12 08:55:00|8528.8|8522.8|8529.8|8523.8|8531.8|8525.8|8527.6|8521.6|0
1741770000000|2025-03-12 09:00:00|8531.3|8525.3|8535.1|8529.1|8536.1|8530.1|8529.8|8523.8|0
1741770300000|2025-03-12 09:05:00|8534.8|8528.8|8536.3|8530.3|8537.3|8531.3|8532.1|8526.1|0
1741770600000|2025-03-12 09:10:00|8536.6|8530.6|8535.3|8529.3|8539.1|8533.1|8531.8|8525.8|0
1741770900000|2025-03-12 09:15:00|8535.6|8529.6|8545.1|8539.1|8546.1|8540.1|8534.3|8528.3|0
1741771200000|2025-03-12 09:20:00|8545.3|8539.3|8546.1|8540.1|8549.1|8543.1|8544.1|8538.1|0
1741771500000|2025-03-12 09:25:00|8545.6|8539.6|8548.3|8542.3|8549.1|8543.1|8541.6|8535.6|0
1741771800000|2025-03-12 09:30:00|8548.6|8542.6|8551.8|8545.8|8552.1|8546.1|8545.3|8539.3|0
1741772100000|2025-03-12 09:35:00|8550.8|8544.8|8551.8|8545.8|8552.6|8546.6|8547.6|8541.6|0
1741772400000|2025-03-12 09:40:00|8552.1|8546.1|8545.6|8539.6|8553.1|8547.1|8545.3|8539.3|0
1741772700000|2025-03-12 09:45:00|8545.3|8539.3|8544.6|8538.6|8547.6|8541.6|8541.1|8535.1|0
1741773000000|2025-03-12 09:50:00|8545.1|8539.1|8548.3|8542.3|8548.8|8542.8|8544.3|8538.3|0
1741773300000|2025-03-12 09:55:00|8547.8|8541.8|8546.6|8540.6|8548.1|8542.1|8544.6|8538.6|0
1741773600000|2025-03-12 10:00:00|8547.8|8541.8|8553.3|8547.3|8556.1|8550.1|8547.3|8541.3|0
1741773900000|2025-03-12 10:05:00|8553.6|8547.6|8542.8|8536.8|8553.6|8547.6|8542.6|8536.6|0
1741774200000|2025-03-12 10:10:00|8543.1|8537.1|8539.1|8533.1|8546.1|8540.1|8538.1|8532.1|0
1741774500000|2025-03-12 10:15:00|8538.8|8532.8|8538.1|8532.1|8541.6|8535.6|8536.1|8530.1|0
1741774800000|2025-03-12 10:20:00|8538.6|8532.6|8536.1|8530.1|8539.8|8533.8|8533.3|8527.3|0
1741775100000|2025-03-12 10:25:00|8536.3|8530.3|8536.6|8530.6|8536.8|8530.8|8534.1|8528.1|0
1741775400000|2025-03-12 10:30:00|8536.8|8530.8|8536.3|8530.3|8539.6|8533.6|8531.3|8525.3|0
1741775700000|2025-03-12 10:35:00|8535.8|8529.8|8541.1|8535.1|8542.3|8536.3|8535.1|8529.1|0
1741776000000|2025-03-12 10:40:00|8540.8|8534.8|8545.1|8539.1|8546.1|8540.1|8540.6|8534.6|0
1741776300000|2025-03-12 10:45:00|8545.8|8539.8|8553.3|8547.3|8553.6|8547.6|8544.6|8538.6|0
1741776600000|2025-03-12 10:50:00|8553.6|8547.6|8551.3|8545.3|8554.3|8548.3|8550.8|8544.8|0
1741776900000|2025-03-12 10:55:00|8550.6|8544.6|8552.3|8546.3|8552.3|8546.3|8547.3|8541.3|0
1741777200000|2025-03-12 11:00:00|8552.6|8546.6|8550.3|8544.3|8553.8|8547.8|8549.6|8543.6|0
1741777500000|2025-03-12 11:05:00|8549.8|8543.8|8551.3|8545.3|8552.8|8546.8|8548.6|8542.6|0
1741777800000|2025-03-12 11:10:00|8551.6|8545.6|8554.3|8548.3|8556.1|8550.1|8548.6|8542.6|0
1741778100000|2025-03-12 11:15:00|8554.1|8548.1|8550.8|8544.8|8556.6|8550.6|8549.1|8543.1|0
1741778400000|2025-03-12 11:20:00|8550.6|8544.6|8552.8|8546.8|8555.6|8549.6|8549.3|8543.3|0
1741778700000|2025-03-12 11:25:00|8553.1|8547.1|8551.1|8545.1|8553.3|8547.3|8545.8|8539.8|0
1741779000000|2025-03-12 11:30:00|8551.8|8545.8|8559.3|8553.3|8559.6|8553.6|8550.8|8544.8|0
1741779300000|2025-03-12 11:35:00|8558.8|8552.8|8558.8|8552.8|8561.6|8555.6|8558.6|8552.6|0
1741779600000|2025-03-12 11:40:00|8558.6|8552.6|8555.6|8549.6|8562.3|8556.3|8555.3|8549.3|0
1741779900000|2025-03-12 11:45:00|8555.3|8549.3|8550.6|8544.6|8556.3|8550.3|8549.1|8543.1|0
1741780200000|2025-03-12 11:50:00|8550.3|8544.3|8549.3|8543.3|8551.1|8545.1|8543.8|8537.8|0
1741780500000|2025-03-12 11:55:00|8549.1|8543.1|8551.8|8545.8|8552.3|8546.3|8548.1|8542.1|0
1741780800000|2025-03-12 12:00:00|8552.3|8546.3|8551.6|8545.6|8554.6|8548.6|8549.3|8543.3|0
1741781100000|2025-03-12 12:05:00|8551.3|8545.3|8553.6|8547.6|8554.3|8548.3|8549.6|8543.6|0
1741781400000|2025-03-12 12:10:00|8553.3|8547.3|8555.1|8549.1|8556.1|8550.1|8553.1|8547.1|0
1741781700000|2025-03-12 12:15:00|8554.8|8548.8|8553.6|8547.6|8559.8|8553.8|8553.3|8547.3|0
1741782000000|2025-03-12 12:20:00|8554.1|8548.1|8548.1|8542.1|8554.1|8548.1|8547.8|8541.8|0
1741782300000|2025-03-12 12:25:00|8548.6|8542.6|8550.6|8544.6|8550.6|8544.6|8547.3|8541.3|0
1741782600000|2025-03-12 12:30:00|8550.3|8544.3|8554.3|8548.3|8571.8|8565.8|8550.3|8544.3|0
1741782900000|2025-03-12 12:35:00|8555.3|8549.3|8551.3|8545.3|8559.1|8553.1|8549.6|8543.6|0
1741783200000|2025-03-12 12:40:00|8550.7|8544.7|8546.7|8540.7|8553.7|8547.7|8543.9|8537.9|0
1741783500000|2025-03-12 12:45:00|8546.4|8540.4|8546.2|8540.2|8550.4|8544.4|8542.9|8536.9|0
1741783800000|2025-03-12 12:50:00|8545.9|8539.9|8547.2|8541.2|8551.9|8545.9|8545.7|8539.7|0
1741784100000|2025-03-12 12:55:00|8547.9|8541.9|8543.4|8537.4|8549.2|8543.2|8542.9|8536.9|0
1741784400000|2025-03-12 13:00:00|8543.7|8537.7|8538.9|8532.9|8544.7|8538.7|8537.4|8531.4|0
1741784700000|2025-03-12 13:05:00|8539.2|8533.2|8535.4|8529.4|8540.4|8534.4|8533.7|8527.7|0
1741785000000|2025-03-12 13:10:00|8536.7|8530.7|8532.4|8526.4|8538.2|8532.2|8531.9|8525.9|0
1741785300000|2025-03-12 13:15:00|8531.9|8525.9|8529.9|8523.9|8533.2|8527.2|8526.2|8520.2|0
1741785600000|2025-03-12 13:20:00|8529.7|8523.7|8534.7|8528.7|8534.7|8528.7|8528.9|8522.9|0
1741785900000|2025-03-12 13:25:00|8534.4|8528.4|8539.7|8533.7|8540.9|8534.9|8533.9|8527.9|0
1741786200000|2025-03-12 13:30:00|8538.7|8532.7|8530.7|8524.7|8540.2|8534.2|8527.2|8521.2|0
1741786500000|2025-03-12 13:35:00|8529.4|8523.4|8524.7|8518.7|8532.2|8526.2|8524.7|8518.7|0
1741786800000|2025-03-12 13:40:00|8524.9|8518.9|8524.2|8518.2|8527.4|8521.4|8519.7|8513.7|0
1741787100000|2025-03-12 13:45:00|8524.9|8518.9|8522.7|8516.7|8527.7|8521.7|8516.7|8510.7|0
1741787400000|2025-03-12 13:50:00|8523.2|8517.2|8522.4|8516.4|8537.9|8531.9|8520.7|8514.7|0
1741787700000|2025-03-12 13:55:00|8522.9|8516.9|8528.7|8522.7|8528.7|8522.7|8517.4|8511.4|0
1741788000000|2025-03-12 14:00:00|8528.9|8522.9|8528.9|8522.9|8533.7|8527.7|8523.9|8517.9|0
1741788300000|2025-03-12 14:05:00|8529.4|8523.4|8521.7|8515.7|8531.7|8525.7|8517.4|8511.4|0
1741788600000|2025-03-12 14:10:00|8521.9|8515.9|8519.4|8513.4|8522.7|8516.7|8514.2|8508.2|0
1741788900000|2025-03-12 14:15:00|8519.7|8513.7|8532.7|8526.7|8533.4|8527.4|8515.7|8509.7|0
1741789200000|2025-03-12 14:20:00|8532.2|8526.2|8521.7|8515.7|8534.2|8528.2|8519.2|8513.2|0
1741789500000|2025-03-12 14:25:00|8522.2|8516.2|8532.7|8526.7|8536.9|8530.9|8521.2|8515.2|0
1741789800000|2025-03-12 14:30:00|8532.4|8526.4|8521.7|8515.7|8533.7|8527.7|8520.7|8514.7|0
1741790100000|2025-03-12 14:35:00|8521.4|8515.4|8520.4|8514.4|8526.4|8520.4|8519.4|8513.4|0
1741790400000|2025-03-12 14:40:00|8520.7|8514.7|8517.9|8511.9|8525.4|8519.4|8517.7|8511.7|0
1741790700000|2025-03-12 14:45:00|8517.4|8511.4|8520.4|8514.4|8528.2|8522.2|8516.9|8510.9|0
1741791000000|2025-03-12 14:50:00|8520.7|8514.7|8527.4|8521.4|8529.2|8523.2|8515.4|8509.4|0
1741791300000|2025-03-12 14:55:00|8527.2|8521.2|8519.2|8513.2|8527.2|8521.2|8512.2|8506.2|0
1741791600000|2025-03-12 15:00:00|8519.9|8513.9|8506.9|8500.9|8519.9|8513.9|8505.4|8499.4|0
1741791900000|2025-03-12 15:05:00|8507.2|8501.2|8506.2|8500.2|8508.7|8502.7|8500.4|8494.4|0
1741792200000|2025-03-12 15:10:00|8507.1|8501.1|8510.6|8504.6|8517.1|8511.1|8507.1|8501.1|0
1741792500000|2025-03-12 15:15:00|8511.1|8505.1|8514.1|8508.1|8517.3|8511.3|8508.6|8502.6|0
1741792800000|2025-03-12 15:20:00|8514.3|8508.3|8514.6|8508.6|8516.1|8510.1|8505.6|8499.6|0
1741793100000|2025-03-12 15:25:00|8514.8|8508.8|8513.8|8507.8|8519.3|8513.3|8512.6|8506.6|0
1741793400000|2025-03-12 15:30:00|8515.1|8509.1|8521.1|8515.1|8525.3|8519.3|8514.6|8508.6|0
1741793700000|2025-03-12 15:35:00|8520.8|8514.8|8526.6|8520.6|8528.1|8522.1|8519.3|8513.3|0
1741794000000|2025-03-12 15:40:00|8527.3|8521.3|8525.3|8519.3|8527.8|8521.8|8523.6|8517.6|0
1741794300000|2025-03-12 15:45:00|8525.6|8519.6|8526.6|8520.6|8530.1|8524.1|8522.6|8516.6|0
1741794600000|2025-03-12 15:50:00|8526.1|8520.1|8527.8|8521.8|8531.1|8525.1|8525.8|8519.8|0
1741794900000|2025-03-12 15:55:00|8527.6|8521.6|8531.6|8525.6|8531.6|8525.6|8525.3|8519.3|0
1741795200000|2025-03-12 16:00:00|8532.1|8526.1|8531.8|8525.8|8533.8|8527.8|8528.8|8522.8|0
1741795500000|2025-03-12 16:05:00|8532.1|8526.1|8535.6|8529.6|8536.1|8530.1|8529.6|8523.6|0
1741795800000|2025-03-12 16:10:00|8534.6|8528.6|8535.8|8529.8|8536.6|8530.6|8529.8|8523.8|0
1741796100000|2025-03-12 16:15:00|8535.6|8529.6|8537.1|8531.1|8538.1|8532.1|8533.6|8527.6|0
1741796400000|2025-03-12 16:20:00|8536.8|8530.8|8539.6|8533.6|8541.6|8535.6|8535.8|8529.8|0
1741796700000|2025-03-12 16:25:00|8539.3|8533.3|8533.8|8527.8|8540.1|8534.1|8533.6|8527.6|0
1741797000000|2025-03-12 16:30:00|8527.4|8521.4|8537.7|8531.7|8539.7|8533.7|8527.2|8521.2|0
1741797300000|2025-03-12 16:35:00|8538.2|8532.2|8535.4|8529.4|8542.4|8536.4|8535.2|8529.2|0
1741797600000|2025-03-12 16:40:00|8535.7|8529.7|8523.7|8517.7|8535.7|8529.7|8522.7|8516.7|0
1741797900000|2025-03-12 16:45:00|8523.9|8517.9|8538.2|8532.2|8539.7|8533.7|8522.9|8516.9|0
1741798200000|2025-03-12 16:50:00|8537.9|8531.9|8532.9|8526.9|8540.4|8534.4|8527.4|8521.4|0
1741798500000|2025-03-12 16:55:00|8533.7|8527.7|8521.9|8515.9|8534.7|8528.7|8521.4|8515.4|0
1741798800000|2025-03-12 17:00:00|8522.4|8516.4|8524.7|8518.7|8524.9|8518.9|8520.4|8514.4|0
1741799100000|2025-03-12 17:05:00|8524.4|8518.4|8528.4|8522.4|8529.2|8523.2|8521.2|8515.2|0
1741799400000|2025-03-12 17:10:00|8528.7|8522.7|8535.4|8529.4|8535.7|8529.7|8526.2|8520.2|0
1741799700000|2025-03-12 17:15:00|8534.4|8528.4|8532.9|8526.9|8535.4|8529.4|8528.2|8522.2|0
1741800000000|2025-03-12 17:20:00|8533.2|8527.2|8540.2|8534.2|8541.4|8535.4|8532.2|8526.2|0
1741800300000|2025-03-12 17:25:00|8539.9|8533.9|8541.7|8535.7|8542.2|8536.2|8538.2|8532.2|0
1741800600000|2025-03-12 17:30:00|8541.4|8535.4|8546.4|8540.4|8546.7|8540.7|8540.7|8534.7|0
1741800900000|2025-03-12 17:35:00|8546.9|8540.9|8549.2|8543.2|8551.9|8545.9|8546.7|8540.7|0
1741801200000|2025-03-12 17:40:00|8549.4|8543.4|8549.2|8543.2|8556.4|8550.4|8548.4|8542.4|0
1741801500000|2025-03-12 17:45:00|8549.4|8543.4|8552.2|8546.2|8556.9|8550.9|8548.4|8542.4|0
1741801800000|2025-03-12 17:50:00|8551.4|8545.4|8543.4|8537.4|8552.9|8546.9|8542.4|8536.4|0
1741802100000|2025-03-12 17:55:00|8542.9|8536.9|8529.7|8523.7|8544.2|8538.2|8529.2|8523.2|0
1741802400000|2025-03-12 18:00:00|8529.4|8523.4|8537.4|8531.4|8542.9|8536.9|8528.9|8522.9|0
1741802700000|2025-03-12 18:05:00|8537.2|8531.2|8534.4|8528.4|8537.4|8531.4|8530.4|8524.4|0
1741803000000|2025-03-12 18:10:00|8534.9|8528.9|8541.7|8535.7|8544.4|8538.4|8534.9|8528.9|0
1741803300000|2025-03-12 18:15:00|8541.9|8535.9|8543.2|8537.2|8545.2|8539.2|8540.4|8534.4|0
1741803600000|2025-03-12 18:20:00|8544.2|8538.2|8548.9|8542.9|8549.2|8543.2|8543.9|8537.9|0
1741803900000|2025-03-12 18:25:00|8548.7|8542.7|8553.9|8547.9|8554.2|8548.2|8548.4|8542.4|0
1741804200000|2025-03-12 18:30:00|8554.2|8548.2|8558.4|8552.4|8558.9|8552.9|8553.2|8547.2|0
1741804500000|2025-03-12 18:35:00|8558.7|8552.7|8558.2|8552.2|8559.9|8553.9|8557.2|8551.2|0
1741804800000|2025-03-12 18:40:00|8558.4|8552.4|8562.4|8556.4|8564.4|8558.4|8558.4|8552.4|0
1741805100000|2025-03-12 18:45:00|8562.2|8556.2|8563.4|8557.4|8566.4|8560.4|8559.9|8553.9|0
1741805400000|2025-03-12 18:50:00|8563.2|8557.2|8559.7|8553.7|8563.2|8557.2|8556.4|8550.4|0
1741805700000|2025-03-12 18:55:00|8559.4|8553.4|8559.9|8553.9|8563.7|8557.7|8554.9|8548.9|0
1741806000000|2025-03-12 19:00:00|8558.9|8552.9|8558.4|8552.4|8559.2|8553.2|8550.4|8544.4|0
1741806300000|2025-03-12 19:05:00|8557.9|8551.9|8558.4|8552.4|8558.9|8552.9|8553.9|8547.9|0
1741806600000|2025-03-12 19:10:00|8558.2|8552.2|8553.4|8547.4|8558.9|8552.9|8552.7|8546.7|0
1741806900000|2025-03-12 19:15:00|8552.4|8546.4|8553.2|8547.2|8554.2|8548.2|8547.4|8541.4|0
1741807200000|2025-03-12 19:20:00|8552.9|8546.9|8544.9|8538.9|8553.4|8547.4|8541.4|8535.4|0
1741807500000|2025-03-12 19:25:00|8545.2|8539.2|8545.4|8539.4|8549.9|8543.9|8545.2|8539.2|0
1741807800000|2025-03-12 19:30:00|8545.7|8539.7|8547.9|8541.9|8550.4|8544.4|8545.2|8539.2|0
1741808100000|2025-03-12 19:35:00|8547.7|8541.7|8544.4|8538.4|8548.2|8542.2|8541.4|8535.4|0
1741808400000|2025-03-12 19:40:00|8544.7|8538.7|8547.9|8541.9|8547.9|8541.9|8540.4|8534.4|0
1741808700000|2025-03-12 19:45:00|8547.7|8541.7|8549.2|8543.2|8549.7|8543.7|8542.2|8536.2|0
1741809000000|2025-03-12 19:50:00|8549.4|8543.4|8542.9|8536.9|8549.4|8543.4|8536.7|8530.7|0
1741809300000|2025-03-12 19:55:00|8543.7|8537.7|8543.9|8537.9|8547.7|8541.7|8540.4|8534.4|0
1741809600000|2025-03-12 20:00:00|8544.2|8538.2|8540.9|8534.9|8544.7|8538.7|8538.9|8532.9|0
1741809900000|2025-03-12 20:05:00|8541.4|8535.4|8538.4|8532.4|8541.9|8535.9|8537.4|8531.4|0
1741810200000|2025-03-12 20:10:00|8538.9|8532.9|8537.2|8531.2|8541.9|8535.9|8537.2|8531.2|0
1741810500000|2025-03-12 20:15:00|8537.4|8531.4|8536.9|8530.9|8538.7|8532.7|8536.9|8530.9|0
1741810800000|2025-03-12 20:20:00|8537.2|8531.2|8537.4|8531.4|8537.7|8531.7|8536.2|8530.2|0
1741811100000|2025-03-12 20:25:00|8537.7|8531.7|8537.9|8531.9|8538.4|8532.4|8535.4|8529.4|0
1741811400000|2025-03-12 20:30:00|8538.2|8532.2|8537.4|8531.4|8538.9|8532.9|8536.2|8530.2|0
1741811700000|2025-03-12 20:35:00|8537.2|8531.2|8535.9|8529.9|8537.2|8531.2|8535.9|8529.9|0
1741812000000|2025-03-12 20:40:00|8536.2|8530.2|8535.9|8529.9|8536.4|8530.4|8534.4|8528.4|0
1741812300000|2025-03-12 20:45:00|8535.4|8529.4|8535.9|8529.9|8536.4|8530.4|8534.7|8528.7|0
1741812600000|2025-03-12 20:50:00|8536.4|8530.4|8536.4|8530.4|8537.2|8531.2|8535.7|8529.7|0
1741812900000|2025-03-12 20:55:00|8536.7|8530.7|8539.3|8533.3|8539.3|8533.3|8536.2|8530.2|0
1741813200000|2025-03-12 21:00:00|8538.9|8532.9|8539.7|8533.7|8539.7|8533.7|8538.8|8532.8|0
1741813500000|2025-03-12 21:05:00|8539.6|8533.6|8539.6|8533.6|8539.9|8533.9|8539.3|8533.3|0
1741813800000|2025-03-12 21:10:00|8539.5|8533.5|8539.8|8533.8|8540|8534|8539.4|8533.4|0
1741814100000|2025-03-12 21:15:00|8539.9|8533.9|8539.9|8533.9|8540|8534|8539.8|8533.8|0
1741814400000|2025-03-12 21:20:00|8539.8|8533.8|8539.8|8533.8|8540.2|8534.2|8539.4|8533.4|0
1741814700000|2025-03-12 21:25:00|8539.9|8533.9|8539.8|8533.8|8540.1|8534.1|8539.6|8533.6|0
1741815000000|2025-03-12 21:30:00|8539.9|8533.9|8540.1|8534.1|8540.2|8534.2|8539.9|8533.9|0
1741815300000|2025-03-12 21:35:00|8540.2|8534.2|8540.5|8534.5|8540.6|8534.6|8540.1|8534.1|0
1741815600000|2025-03-12 21:40:00|8540.6|8534.6|8540.1|8534.1|8540.8|8534.8|8540.1|8534.1|0
1741815900000|2025-03-12 21:45:00|8540.2|8534.2|8540.1|8534.1|8540.5|8534.5|8540|8534|0
1741816200000|2025-03-12 21:50:00|8540.2|8534.2|8540.1|8534.1|8540.3|8534.3|8539.7|8533.7|0
1741816500000|2025-03-12 21:55:00|8540.2|8534.2|8539.5|8533.5|8540.2|8534.2|8539.1|8533.1|0
1741816800000|2025-03-12 22:00:00|8539.7|8533.7|8541.7|8535.7|8542.6|8536.6|8536.8|8530.8|0
1741817100000|2025-03-12 22:05:00|8541.8|8535.8|8540.8|8534.8|8542.1|8536.1|8540.1|8534.1|0
1741817400000|2025-03-12 22:10:00|8540.7|8534.7|8544.2|8538.2|8544.9|8538.9|8540.1|8534.1|0
1741817700000|2025-03-12 22:15:00|8544.3|8538.3|8547.6|8541.6|8548|8542|8544.3|8538.3|0
1741818000000|2025-03-12 22:20:00|8547.5|8541.5|8550.2|8544.2|8552.8|8546.8|8547.5|8541.5|0
1741818300000|2025-03-12 22:25:00|8550.1|8544.1|8549.7|8543.7|8551.7|8545.7|8549.6|8543.6|0
1741818600000|2025-03-12 22:30:00|8549.8|8543.8|8549.9|8543.9|8553.1|8547.1|8549.7|8543.7|0
1741818900000|2025-03-12 22:35:00|8550|8544|8552.2|8546.2|8553.3|8547.3|8550|8544|0
1741819200000|2025-03-12 22:40:00|8552.3|8546.3|8553.1|8547.1|8553.3|8547.3|8551.9|8545.9|0
1741819500000|2025-03-12 22:45:00|8553|8547|8550.5|8544.5|8554.8|8548.8|8550.1|8544.1|0
1741819800000|2025-03-12 22:50:00|8550.4|8544.4|8550.7|8544.7|8551.6|8545.6|8549.5|8543.5|0
1741820100000|2025-03-12 22:55:00|8550.8|8544.8|8553.7|8547.7|8553.7|8547.7|8550.8|8544.8|0
1741820400000|2025-03-12 23:00:00|8553.8|8547.8|8558.3|8552.3|8559.6|8553.6|8553.3|8547.3|0
1741820700000|2025-03-12 23:05:00|8558.2|8552.2|8559.4|8553.4|8559.9|8553.9|8558|8552|0
1741821000000|2025-03-12 23:10:00|8559.5|8553.5|8557.4|8551.4|8559.6|8553.6|8557.1|8551.1|0
1741821300000|2025-03-12 23:15:00|8557.3|8551.3|8556.4|8550.4|8557.4|8551.4|8556|8550|0
1741821600000|2025-03-12 23:20:00|8556.5|8550.5|8556.5|8550.5|8558.3|8552.3|8556.4|8550.4|0
1741821900000|2025-03-12 23:25:00|8556.4|8550.4|8557.8|8551.8|8557.8|8551.8|8555.5|8549.5|0
1741822200000|2025-03-12 23:30:00|8557.9|8551.9|8561.8|8555.8|8562|8556|8556.8|8550.8|0
1741822500000|2025-03-12 23:35:00|8561.7|8555.7|8557.9|8551.9|8561.9|8555.9|8557.3|8551.3|0
1741822800000|2025-03-12 23:40:00|8558|8552|8559.4|8553.4|8560.2|8554.2|8557.8|8551.8|0
1741823100000|2025-03-12 23:45:00|8559.3|8553.3|8561|8555|8561.2|8555.2|8558.8|8552.8|0
1741823400000|2025-03-12 23:50:00|8560.9|8554.9|8563.5|8557.5|8564.7|8558.7|8560.7|8554.7|0
1741823700000|2025-03-12 23:55:00|8563.3|8557.3|8564.1|8558.1|8564.6|8558.6|8562.3|8556.3|0
1741824000000|2025-03-13 00:00:00|8563.7|8557.7|8563.8|8557.8|8565.9|8559.9|8563.5|8557.5|0
1741824300000|2025-03-13 00:05:00|8563.7|8557.7|8566|8560|8567.1|8561.1|8563.5|8557.5|0
1741824600000|2025-03-13 00:10:00|8565.9|8559.9|8566.9|8560.9|8567.7|8561.7|8565.4|8559.4|0
1741824900000|2025-03-13 00:15:00|8566.7|8560.7|8561.4|8555.4|8566.7|8560.7|8560.5|8554.5|0
1741825200000|2025-03-13 00:20:00|8561.3|8555.3|8563|8557|8564.1|8558.1|8561|8555|0
1741825500000|2025-03-13 00:25:00|8563.1|8557.1|8560.8|8554.8|8563.4|8557.4|8560.8|8554.8|0
1741825800000|2025-03-13 00:30:00|8560.7|8554.7|8557.7|8551.7|8560.8|8554.8|8557.3|8551.3|0
1741826100000|2025-03-13 00:35:00|8558.1|8552.1|8557.1|8551.1|8558.3|8552.3|8555.2|8549.2|0
1741826400000|2025-03-13 00:40:00|8557|8551|8554.7|8548.7|8557.1|8551.1|8553|8547|0
1741826700000|2025-03-13 00:45:00|8554.8|8548.8|8552.4|8546.4|8555.5|8549.5|8550.5|8544.5|0
1741827000000|2025-03-13 00:50:00|8552.5|8546.5|8552.8|8546.8|8552.9|8546.9|8549.2|8543.2|0
1741827300000|2025-03-13 00:55:00|8552.9|8546.9|8548.7|8542.7|8553.9|8547.9|8548.6|8542.6|0
1741827600000|2025-03-13 01:00:00|8548.2|8542.2|8545.1|8539.1|8551.4|8545.4|8545.1|8539.1|0
1741827900000|2025-03-13 01:05:00|8545.4|8539.4|8544.9|8538.9|8546.9|8540.9|8544.9|8538.9|0
1741828200000|2025-03-13 01:10:00|8545.9|8539.9|8547.4|8541.4|8548.4|8542.4|8543.9|8537.9|0
1741828500000|2025-03-13 01:15:00|8547.1|8541.1|8548.6|8542.6|8550.4|8544.4|8546.6|8540.6|0
1741828800000|2025-03-13 01:20:00|8547.1|8541.1|8547.1|8541.1|8549.6|8543.6|8546.4|8540.4|0
1741829100000|2025-03-13 01:25:00|8546.9|8540.9|8545.9|8539.9|8547.9|8541.9|8545.1|8539.1|0
1741829400000|2025-03-13 01:30:00|8545.6|8539.6|8542.1|8536.1|8547.4|8541.4|8539.1|8533.1|0
1741829700000|2025-03-13 01:35:00|8542.4|8536.4|8540.4|8534.4|8542.9|8536.9|8539.4|8533.4|0
1741830000000|2025-03-13 01:40:00|8540.6|8534.6|8542.9|8536.9|8543.1|8537.1|8540.6|8534.6|0
1741830300000|2025-03-13 01:45:00|8543.1|8537.1|8542.6|8536.6|8543.9|8537.9|8541.6|8535.6|0
1741830600000|2025-03-13 01:50:00|8542.9|8536.9|8547.6|8541.6|8547.6|8541.6|8542.6|8536.6|0
1741830900000|2025-03-13 01:55:00|8548.1|8542.1|8547.9|8541.9|8548.6|8542.6|8547.1|8541.1|0
1741831200000|2025-03-13 02:00:00|8546.9|8540.9|8547.4|8541.4|8548.1|8542.1|8545.6|8539.6|0
1741831500000|2025-03-13 02:05:00|8547.9|8541.9|8549.9|8543.9|8550.9|8544.9|8547.1|8541.1|0
1741831800000|2025-03-13 02:10:00|8549.6|8543.6|8550.9|8544.9|8552.9|8546.9|8549.6|8543.6|0
1741832100000|2025-03-13 02:15:00|8550.1|8544.1|8544.9|8538.9|8550.1|8544.1|8544.9|8538.9|0
1741832400000|2025-03-13 02:20:00|8544.6|8538.6|8544.1|8538.1|8545.6|8539.6|8543.4|8537.4|0
1741832700000|2025-03-13 02:25:00|8543.9|8537.9|8541.4|8535.4|8544.4|8538.4|8539.9|8533.9|0
1741833000000|2025-03-13 02:30:00|8541.1|8535.1|8541.1|8535.1|8541.4|8535.4|8539.6|8533.6|0
1741833300000|2025-03-13 02:35:00|8541.4|8535.4|8540.9|8534.9|8542.6|8536.6|8538.9|8532.9|0
1741833600000|2025-03-13 02:40:00|8540.6|8534.6|8541.9|8535.9|8542.6|8536.6|8540.6|8534.6|0
1741833900000|2025-03-13 02:45:00|8541.6|8535.6|8541.9|8535.9|8542.4|8536.4|8541.1|8535.1|0
1741834200000|2025-03-13 02:50:00|8541.4|8535.4|8541.9|8535.9|8542.6|8536.6|8541.4|8535.4|0
1741834500000|2025-03-13 02:55:00|8541.4|8535.4|8539.9|8533.9|8541.6|8535.6|8539.6|8533.6|0
1741834800000|2025-03-13 03:00:00|8540.4|8534.4|8538.9|8532.9|8540.4|8534.4|8537.6|8531.6|0
1741835100000|2025-03-13 03:05:00|8538.4|8532.4|8535.9|8529.9|8539.6|8533.6|8535.1|8529.1|0
1741835400000|2025-03-13 03:10:00|8535.6|8529.6|8537.4|8531.4|8537.4|8531.4|8535.6|8529.6|0
1741835700000|2025-03-13 03:15:00|8536.9|8530.9|8537.9|8531.9|8539.1|8533.1|8536.1|8530.1|0
1741836000000|2025-03-13 03:20:00|8537.6|8531.6|8536.1|8530.1|8537.6|8531.6|8535.9|8529.9|0
1741836300000|2025-03-13 03:25:00|8536.4|8530.4|8532.1|8526.1|8536.6|8530.6|8531.9|8525.9|0
1741836600000|2025-03-13 03:30:00|8531.9|8525.9|8531.1|8525.1|8533.6|8527.6|8529.1|8523.1|0
1741836900000|2025-03-13 03:35:00|8529.9|8523.9|8527.6|8521.6|8530.1|8524.1|8524.9|8518.9|0
1741837200000|2025-03-13 03:40:00|8527.4|8521.4|8525.9|8519.9|8528.1|8522.1|8524.9|8518.9|0
1741837500000|2025-03-13 03:45:00|8525.6|8519.6|8524.4|8518.4|8525.6|8519.6|8523.9|8517.9|0
1741837800000|2025-03-13 03:50:00|8524.1|8518.1|8525.1|8519.1|8525.1|8519.1|8522.9|8516.9|0
1741838100000|2025-03-13 03:55:00|8525.9|8519.9|8521.9|8515.9|8525.9|8519.9|8519.6|8513.6|0
1741838400000|2025-03-13 04:00:00|8521.6|8515.6|8525.6|8519.6|8525.6|8519.6|8521.6|8515.6|0
1741838700000|2025-03-13 04:05:00|8524.4|8518.4|8528.9|8522.9|8529.4|8523.4|8524.4|8518.4|0
1741839000000|2025-03-13 04:10:00|8529.4|8523.4|8528.1|8522.1|8529.4|8523.4|8526.9|8520.9|0
1741839300000|2025-03-13 04:15:00|8527.9|8521.9|8526.4|8520.4|8528.9|8522.9|8525.9|8519.9|0
1741839600000|2025-03-13 04:20:00|8526.1|8520.1|8527.6|8521.6|8528.1|8522.1|8525.4|8519.4|0
1741839900000|2025-03-13 04:25:00|8527.4|8521.4|8525.1|8519.1|8527.4|8521.4|8524.9|8518.9|0
1741840200000|2025-03-13 04:30:00|8524.9|8518.9|8522.9|8516.9|8525.1|8519.1|8520.9|8514.9|0
1741840500000|2025-03-13 04:35:00|8523.1|8517.1|8524.1|8518.1|8524.1|8518.1|8522.6|8516.6|0
1741840800000|2025-03-13 04:40:00|8523.9|8517.9|8524.1|8518.1|8524.1|8518.1|8520.6|8514.6|0
1741841100000|2025-03-13 04:45:00|8524.4|8518.4|8523.6|8517.6|8525.6|8519.6|8522.6|8516.6|0
1741841400000|2025-03-13 04:50:00|8524.1|8518.1|8525.1|8519.1|8526.6|8520.6|8522.6|8516.6|0
1741841700000|2025-03-13 04:55:00|8524.9|8518.9|8522.1|8516.1|8525.1|8519.1|8521.4|8515.4|0
1741842000000|2025-03-13 05:00:00|8522.4|8516.4|8524.1|8518.1|8525.1|8519.1|8519.9|8513.9|0
1741842300000|2025-03-13 05:05:00|8523.9|8517.9|8520.1|8514.1|8523.9|8517.9|8519.9|8513.9|0
1741842600000|2025-03-13 05:10:00|8520.9|8514.9|8522.4|8516.4|8522.4|8516.4|8519.1|8513.1|0
1741842900000|2025-03-13 05:15:00|8522.1|8516.1|8518.9|8512.9|8522.9|8516.9|8516.9|8510.9|0
1741843200000|2025-03-13 05:20:00|8518.6|8512.6|8521.9|8515.9|8521.9|8515.9|8518.4|8512.4|0
1741843500000|2025-03-13 05:25:00|8522.1|8516.1|8523.6|8517.6|8525.6|8519.6|8522.1|8516.1|0
1741843800000|2025-03-13 05:30:00|8523.4|8517.4|8516.4|8510.4|8523.4|8517.4|8516.4|8510.4|0
1741844100000|2025-03-13 05:35:00|8516.6|8510.6|8515.6|8509.6|8517.6|8511.6|8514.1|8508.1|0
1741844400000|2025-03-13 05:40:00|8515.9|8509.9|8516.6|8510.6|8516.6|8510.6|8514.6|8508.6|0
1741844700000|2025-03-13 05:45:00|8516.9|8510.9|8518.4|8512.4|8519.1|8513.1|8516.1|8510.1|0
1741845000000|2025-03-13 05:50:00|8518.9|8512.9|8520.1|8514.1|8521.4|8515.4|8518.6|8512.6|0
1741845300000|2025-03-13 05:55:00|8519.9|8513.9|8522.1|8516.1|8523.4|8517.4|8519.9|8513.9|0
1741845600000|2025-03-13 06:00:00|8522.4|8516.4|8518.6|8512.6|8523.9|8517.9|8518.1|8512.1|0
1741845900000|2025-03-13 06:05:00|8518.9|8512.9|8513.6|8507.6|8519.4|8513.4|8513.1|8507.1|0
1741846200000|2025-03-13 06:10:00|8513.9|8507.9|8518.4|8512.4|8519.6|8513.6|8513.4|8507.4|0
1741846500000|2025-03-13 06:15:00|8518.6|8512.6|8516.9|8510.9|8520.4|8514.4|8514.4|8508.4|0
1741846800000|2025-03-13 06:20:00|8516.6|8510.6|8512.9|8506.9|8518.6|8512.6|8512.4|8506.4|0
1741847100000|2025-03-13 06:25:00|8513.1|8507.1|8523.9|8517.9|8524.1|8518.1|8513.1|8507.1|0
1741847400000|2025-03-13 06:30:00|8523.6|8517.6|8524.6|8518.6|8524.9|8518.9|8521.9|8515.9|0
1741847700000|2025-03-13 06:35:00|8524.1|8518.1|8522.1|8516.1|8524.9|8518.9|8520.9|8514.9|0
1741848000000|2025-03-13 06:40:00|8522.4|8516.4|8524.6|8518.6|8524.9|8518.9|8522.4|8516.4|0
1741848300000|2025-03-13 06:45:00|8524.9|8518.9|8531.9|8525.9|8533.6|8527.6|8524.9|8518.9|0
1741848600000|2025-03-13 06:50:00|8532.1|8526.1|8533.6|8527.6|8535.9|8529.9|8532.1|8526.1|0
1741848900000|2025-03-13 06:55:00|8533.9|8527.9|8530.4|8524.4|8533.9|8527.9|8529.9|8523.9|0
1741849200000|2025-03-13 07:00:00|8529.6|8523.6|8530.9|8524.9|8533.6|8527.6|8528.1|8522.1|0
1741849500000|2025-03-13 07:05:00|8531.1|8525.1|8523.4|8517.4|8531.4|8525.4|8523.1|8517.1|0
1741849800000|2025-03-13 07:10:00|8523.6|8517.6|8524.1|8518.1|8526.1|8520.1|8522.1|8516.1|0
1741850100000|2025-03-13 07:15:00|8524.4|8518.4|8523.9|8517.9|8527.1|8521.1|8521.9|8515.9|0
1741850400000|2025-03-13 07:20:00|8524.1|8518.1|8530.6|8524.6|8533.6|8527.6|8524.1|8518.1|0
1741850700000|2025-03-13 07:25:00|8530.1|8524.1|8528.6|8522.6|8530.6|8524.6|8525.6|8519.6|0
1741851000000|2025-03-13 07:30:00|8529.1|8523.1|8526.6|8520.6|8530.4|8524.4|8526.1|8520.1|0
1741851300000|2025-03-13 07:35:00|8527.6|8521.6|8522.1|8516.1|8527.6|8521.6|8522.1|8516.1|0
1741851600000|2025-03-13 07:40:00|8522.4|8516.4|8519.6|8513.6|8526.1|8520.1|8519.6|8513.6|0
1741851900000|2025-03-13 07:45:00|8519.9|8513.9|8523.1|8517.1|8523.6|8517.6|8518.6|8512.6|0
1741852200000|2025-03-13 07:50:00|8523.6|8517.6|8513.6|8507.6|8525.1|8519.1|8513.6|8507.6|0
1741852500000|2025-03-13 07:55:00|8513.9|8507.9|8524.6|8518.6|8524.6|8518.6|8513.1|8507.1|0
1741852800000|2025-03-13 08:00:00|8525.6|8519.6|8532.1|8526.1|8537.6|8531.6|8513.4|8507.4|0
1741853100000|2025-03-13 08:05:00|8533.6|8527.6|8548.9|8542.9|8549.1|8543.1|8527.4|8521.4|0
1741853400000|2025-03-13 08:10:00|8548.6|8542.6|8543.6|8537.6|8550.6|8544.6|8543.6|8537.6|0
1741853700000|2025-03-13 08:15:00|8544.6|8538.6|8536.1|8530.1|8548.1|8542.1|8532.4|8526.4|0
1741854000000|2025-03-13 08:20:00|8536.6|8530.6|8536.9|8530.9|8546.6|8540.6|8535.4|8529.4|0
1741854300000|2025-03-13 08:25:00|8537.4|8531.4|8550.4|8544.4|8551.4|8545.4|8535.9|8529.9|0
1741854600000|2025-03-13 08:30:00|8549.6|8543.6|8548.4|8542.4|8554.4|8548.4|8546.6|8540.6|0
1741854900000|2025-03-13 08:35:00|8548.6|8542.6|8548.4|8542.4|8555.1|8549.1|8546.4|8540.4|0
1741855200000|2025-03-13 08:40:00|8548.9|8542.9|8556.3|8550.3|8556.6|8550.6|8544.8|8538.8|0
1741855500000|2025-03-13 08:45:00|8556.6|8550.6|8557.8|8551.8|8560.8|8554.8|8554.6|8548.6|0
1741855800000|2025-03-13 08:50:00|8558.1|8552.1|8561.1|8555.1|8566.8|8560.8|8557.1|8551.1|0
1741856100000|2025-03-13 08:55:00|8561.3|8555.3|8566.3|8560.3|8568.3|8562.3|8560.1|8554.1|0
1741856400000|2025-03-13 09:00:00|8566.6|8560.6|8558.6|8552.6|8569.3|8563.3|8558.6|8552.6|0
1741856700000|2025-03-13 09:05:00|8558.1|8552.1|8554.3|8548.3|8558.8|8552.8|8552.1|8546.1|0
1741857000000|2025-03-13 09:10:00|8554.6|8548.6|8570.8|8564.8|8571.3|8565.3|8554.6|8548.6|0
1741857300000|2025-03-13 09:15:00|8570.6|8564.6|8568.6|8562.6|8570.6|8564.6|8563.3|8557.3|0
1741857600000|2025-03-13 09:20:00|8568.1|8562.1|8573.1|8567.1|8581.1|8575.1|8567.3|8561.3|0
1741857900000|2025-03-13 09:25:00|8572.8|8566.8|8573.1|8567.1|8579.8|8573.8|8572.1|8566.1|0
1741858200000|2025-03-13 09:30:00|8572.8|8566.8|8576.3|8570.3|8577.1|8571.1|8571.8|8565.8|0
1741858500000|2025-03-13 09:35:00|8576.6|8570.6|8583.3|8577.3|8583.6|8577.6|8575.6|8569.6|0
1741858800000|2025-03-13 09:40:00|8582.6|8576.6|8581.8|8575.8|8583.1|8577.1|8577.8|8571.8|0
1741859100000|2025-03-13 09:45:00|8581.6|8575.6|8581.3|8575.3|8584.6|8578.6|8580.1|8574.1|0
1741859400000|2025-03-13 09:50:00|8580.6|8574.6|8580.3|8574.3|8584.8|8578.8|8579.6|8573.6|0
1741859700000|2025-03-13 09:55:00|8580.1|8574.1|8580.6|8574.6|8581.6|8575.6|8576.6|8570.6|0
1741860000000|2025-03-13 10:00:00|8580.3|8574.3|8581.3|8575.3|8584.8|8578.8|8579.3|8573.3|0
1741860300000|2025-03-13 10:05:00|8581.6|8575.6|8575.6|8569.6|8582.1|8576.1|8574.6|8568.6|0
1741860600000|2025-03-13 10:10:00|8576.1|8570.1|8579.1|8573.1|8580.3|8574.3|8576.1|8570.1|0
1741860900000|2025-03-13 10:15:00|8578.1|8572.1|8576.8|8570.8|8578.3|8572.3|8574.3|8568.3|0
1741861200000|2025-03-13 10:20:00|8576.6|8570.6|8576.8|8570.8|8579.8|8573.8|8574.8|8568.8|0
1741861500000|2025-03-13 10:25:00|8576.3|8570.3|8576.1|8570.1|8579.8|8573.8|8575.6|8569.6|0
1741861800000|2025-03-13 10:30:00|8576.6|8570.6|8575.3|8569.3|8581.1|8575.1|8575.3|8569.3|0
1741862100000|2025-03-13 10:35:00|8575.1|8569.1|8577.8|8571.8|8578.3|8572.3|8572.8|8566.8|0
1741862400000|2025-03-13 10:40:00|8578.1|8572.1|8578.3|8572.3|8581.1|8575.1|8576.8|8570.8|0
1741862700000|2025-03-13 10:45:00|8578.6|8572.6|8573.6|8567.6|8578.8|8572.8|8571.6|8565.6|0
1741863000000|2025-03-13 10:50:00|8573.8|8567.8|8565.6|8559.6|8574.6|8568.6|8563.8|8557.8|0
1741863300000|2025-03-13 10:55:00|8565.8|8559.8|8561.8|8555.8|8565.8|8559.8|8557.3|8551.3|0
1741863600000|2025-03-13 11:00:00|8562.1|8556.1|8562.8|8556.8|8564.6|8558.6|8557.1|8551.1|0
1741863900000|2025-03-13 11:05:00|8562.6|8556.6|8563.3|8557.3|8568.6|8562.6|8561.3|8555.3|0
1741864200000|2025-03-13 11:10:00|8564.3|8558.3|8561.3|8555.3|8566.8|8560.8|8560.8|8554.8|0
1741864500000|2025-03-13 11:15:00|8561.6|8555.6|8561.6|8555.6|8568.8|8562.8|8558.3|8552.3|0
1741864800000|2025-03-13 11:20:00|8560.8|8554.8|8558.1|8552.1|8561.8|8555.8|8555.1|8549.1|0
1741865100000|2025-03-13 11:25:00|8557.8|8551.8|8556.8|8550.8|8558.1|8552.1|8551.1|8545.1|0
1741865400000|2025-03-13 11:30:00|8557.3|8551.3|8556.1|8550.1|8562.6|8556.6|8555.6|8549.6|0
1741865700000|2025-03-13 11:35:00|8556.3|8550.3|8548.3|8542.3|8557.6|8551.6|8547.6|8541.6|0
1741866000000|2025-03-13 11:40:00|8548.1|8542.1|8544.8|8538.8|8550.8|8544.8|8544.3|8538.3|0
1741866300000|2025-03-13 11:45:00|8544.6|8538.6|8544.8|8538.8|8550.1|8544.1|8541.8|8535.8|0
1741866600000|2025-03-13 11:50:00|8544.6|8538.6|8546.3|8540.3|8547.3|8541.3|8542.8|8536.8|0
1741866900000|2025-03-13 11:55:00|8546.1|8540.1|8535.8|8529.8|8546.6|8540.6|8531.8|8525.8|0
1741867200000|2025-03-13 12:00:00|8534.8|8528.8|8533.8|8527.8|8539.8|8533.8|8531.8|8525.8|0
1741867500000|2025-03-13 12:05:00|8534.3|8528.3|8533.3|8527.3|8538.3|8532.3|8530.8|8524.8|0
1741867800000|2025-03-13 12:10:00|8533.1|8527.1|8526.6|8520.6|8533.8|8527.8|8525.6|8519.6|0
1741868100000|2025-03-13 12:15:00|8526.8|8520.8|8522.8|8516.8|8529.3|8523.3|8522.8|8516.8|0
1741868400000|2025-03-13 12:20:00|8522.6|8516.6|8526.6|8520.6|8526.6|8520.6|8518.6|8512.6|0
1741868700000|2025-03-13 12:25:00|8526.8|8520.8|8527.1|8521.1|8528.8|8522.8|8524.3|8518.3|0
1741869000000|2025-03-13 12:30:00|8528.8|8522.8|8536.3|8530.3|8543.6|8537.6|8528.8|8522.8|0
1741869300000|2025-03-13 12:35:00|8537.3|8531.3|8532.8|8526.8|8540.1|8534.1|8531.1|8525.1|0
1741869600000|2025-03-13 12:40:00|8533.3|8527.3|8535.6|8529.6|8540.3|8534.3|8533.3|8527.3|0
1741869900000|2025-03-13 12:45:00|8535.3|8529.3|8534.1|8528.1|8535.6|8529.6|8529.6|8523.6|0
1741870200000|2025-03-13 12:50:00|8534.3|8528.3|8537.8|8531.8|8542.6|8536.6|8532.3|8526.3|0
1741870500000|2025-03-13 12:55:00|8538.1|8532.1|8546.6|8540.6|8546.6|8540.6|8538.1|8532.1|0
1741870800000|2025-03-13 13:00:00|8546.3|8540.3|8555.8|8549.8|8558.6|8552.6|8546.3|8540.3|0
1741871100000|2025-03-13 13:05:00|8555.6|8549.6|8552.8|8546.8|8556.3|8550.3|8547.1|8541.1|0
1741871400000|2025-03-13 13:10:00|8553.3|8547.3|8551.6|8545.6|8553.6|8547.6|8549.1|8543.1|0
1741871700000|2025-03-13 13:15:00|8552.3|8546.3|8550.6|8544.6|8555.6|8549.6|8549.1|8543.1|0
1741872000000|2025-03-13 13:20:00|8550.3|8544.3|8551.3|8545.3|8551.6|8545.6|8546.8|8540.8|0
1741872300000|2025-03-13 13:25:00|8550.8|8544.8|8551.3|8545.3|8556.1|8550.1|8550.3|8544.3|0
1741872600000|2025-03-13 13:30:00|8551.6|8545.6|8565.1|8559.1|8567.1|8561.1|8548.3|8542.3|0
1741872900000|2025-03-13 13:35:00|8565.6|8559.6|8566.8|8560.8|8569.3|8563.3|8559.3|8553.3|0
1741873200000|2025-03-13 13:40:00|8567.6|8561.6|8558.3|8552.3|8571.8|8565.8|8557.8|8551.8|0
1741873500000|2025-03-13 13:45:00|8558.6|8552.6|8548.3|8542.3|8559.8|8553.8|8548.3|8542.3|0
1741873800000|2025-03-13 13:50:00|8548.1|8542.1|8552.6|8546.6|8555.1|8549.1|8543.3|8537.3|0
1741874100000|2025-03-13 13:55:00|8552.3|8546.3|8543.1|8537.1|8554.8|8548.8|8542.3|8536.3|0
1741874400000|2025-03-13 14:00:00|8542.6|8536.6|8545.8|8539.8|8547.8|8541.8|8540.1|8534.1|0
1741874700000|2025-03-13 14:05:00|8545.6|8539.6|8547.1|8541.1|8552.3|8546.3|8544.6|8538.6|0
1741875000000|2025-03-13 14:10:00|8546.8|8540.8|8556.1|8550.1|8557.6|8551.6|8546.8|8540.8|0
1741875300000|2025-03-13 14:15:00|8555.6|8549.6|8551.1|8545.1|8555.6|8549.6|8549.3|8543.3|0
1741875600000|2025-03-13 14:20:00|8550.6|8544.6|8543.6|8537.6|8552.6|8546.6|8539.6|8533.6|0
1741875900000|2025-03-13 14:25:00|8543.8|8537.8|8535.8|8529.8|8548.6|8542.6|8534.8|8528.8|0
1741876200000|2025-03-13 14:30:00|8536.1|8530.1|8541.8|8535.8|8544.6|8538.6|8534.8|8528.8|0
1741876500000|2025-03-13 14:35:00|8541.3|8535.3|8539.6|8533.6|8541.8|8535.8|8534.8|8528.8|0
1741876800000|2025-03-13 14:40:00|8539.3|8533.3|8539.6|8533.6|8542.8|8536.8|8538.1|8532.1|0
1741877100000|2025-03-13 14:45:00|8539.3|8533.3|8543.1|8537.1|8543.6|8537.6|8537.3|8531.3|0
1741877400000|2025-03-13 14:50:00|8542.6|8536.6|8539.8|8533.8|8547.3|8541.3|8539.8|8533.8|0
1741877700000|2025-03-13 14:55:00|8539.3|8533.3|8536.8|8530.8|8539.3|8533.3|8532.3|8526.3|0
1741878000000|2025-03-13 15:00:00|8538.8|8532.8|8538.3|8532.3|8542.6|8536.6|8534.6|8528.6|0
1741878300000|2025-03-13 15:05:00|8537.8|8531.8|8540.6|8534.6|8544.1|8538.1|8537.6|8531.6|0
1741878600000|2025-03-13 15:10:00|8540.5|8534.5|8529|8523|8541.5|8535.5|8526.2|8520.2|0
1741878900000|2025-03-13 15:15:00|8529.2|8523.2|8531.5|8525.5|8533.2|8527.2|8528.7|8522.7|0
1741879200000|2025-03-13 15:20:00|8530.7|8524.7|8529.7|8523.7|8532.7|8526.7|8525|8519|0
1741879500000|2025-03-13 15:25:00|8531|8525|8528.5|8522.5|8534.5|8528.5|8527.2|8521.2|0
1741879800000|2025-03-13 15:30:00|8528|8522|8534|8528|8537|8531|8528|8522|0
1741880100000|2025-03-13 15:35:00|8534.2|8528.2|8525.2|8519.2|8534.2|8528.2|8523.7|8517.7|0
1741880400000|2025-03-13 15:40:00|8526|8520|8538.2|8532.2|8543|8537|8524.7|8518.7|0
1741880700000|2025-03-13 15:45:00|8538.7|8532.7|8545.7|8539.7|8546.7|8540.7|8534.7|8528.7|0
1741881000000|2025-03-13 15:50:00|8545.5|8539.5|8538.7|8532.7|8545.7|8539.7|8538.5|8532.5|0
1741881300000|2025-03-13 15:55:00|8539.7|8533.7|8535.7|8529.7|8540|8534|8533.7|8527.7|0
1741881600000|2025-03-13 16:00:00|8536.2|8530.2|8541.7|8535.7|8542.7|8536.7|8535.7|8529.7|0
1741881900000|2025-03-13 16:05:00|8542|8536|8549.5|8543.5|8551|8545|8538.7|8532.7|0
1741882200000|2025-03-13 16:10:00|8549.7|8543.7|8542.2|8536.2|8550|8544|8542.2|8536.2|0
1741882500000|2025-03-13 16:15:00|8542|8536|8536|8530|8542|8536|8534.7|8528.7|0
1741882800000|2025-03-13 16:20:00|8536.2|8530.2|8538.7|8532.7|8541.2|8535.2|8536|8530|0
1741883100000|2025-03-13 16:25:00|8539.5|8533.5|8540.7|8534.7|8543.7|8537.7|8537.5|8531.5|0
1741883400000|2025-03-13 16:30:00|8540.5|8534.5|8549|8543|8549.5|8543.5|8539|8533|0
1741883700000|2025-03-13 16:35:00|8548.5|8542.5|8550.2|8544.2|8554|8548|8547|8541|0
1741884000000|2025-03-13 16:40:00|8550.5|8544.5|8545.2|8539.2|8553.2|8547.2|8544|8538|0
1741884300000|2025-03-13 16:45:00|8544.7|8538.7|8538.5|8532.5|8546.5|8540.5|8532|8526|0
1741884600000|2025-03-13 16:50:00|8538|8532|8537.7|8531.7|8544|8538|8536.2|8530.2|0
1741884900000|2025-03-13 16:55:00|8538|8532|8542.7|8536.7|8542.7|8536.7|8536.7|8530.7|0
1741885200000|2025-03-13 17:00:00|8543.2|8537.2|8548.2|8542.2|8548.7|8542.7|8537.7|8531.7|0
1741885500000|2025-03-13 17:05:00|8548.7|8542.7|8540.5|8534.5|8551.2|8545.2|8540.5|8534.5|0
1741885800000|2025-03-13 17:10:00|8540.2|8534.2|8534|8528|8541.7|8535.7|8533|8527|0
1741886100000|2025-03-13 17:15:00|8534.2|8528.2|8527|8521|8534.2|8528.2|8523.5|8517.5|0
1741886400000|2025-03-13 17:20:00|8527.2|8521.2|8524|8518|8530.7|8524.7|8523.7|8517.7|0
1741886700000|2025-03-13 17:25:00|8523.5|8517.5|8527.7|8521.7|8529|8523|8522.2|8516.2|0
1741887000000|2025-03-13 17:30:00|8527.2|8521.2|8519.5|8513.5|8528.7|8522.7|8517.5|8511.5|0
1741887300000|2025-03-13 17:35:00|8519.2|8513.2|8518.2|8512.2|8522.7|8516.7|8517.7|8511.7|0
1741887600000|2025-03-13 17:40:00|8518.5|8512.5|8517.5|8511.5|8521.7|8515.7|8516.7|8510.7|0
1741887900000|2025-03-13 17:45:00|8517.7|8511.7|8518.7|8512.7|8519.7|8513.7|8516.2|8510.2|0
1741888200000|2025-03-13 17:50:00|8518.5|8512.5|8521.2|8515.2|8524.7|8518.7|8518.2|8512.2|0
1741888500000|2025-03-13 17:55:00|8521.7|8515.7|8516.2|8510.2|8522.2|8516.2|8515.5|8509.5|0
1741888800000|2025-03-13 18:00:00|8515.7|8509.7|8524|8518|8526.7|8520.7|8514.7|8508.7|0
1741889100000|2025-03-13 18:05:00|8524.2|8518.2|8527.7|8521.7|8529.7|8523.7|8522.7|8516.7|0
1741889400000|2025-03-13 18:10:00|8527.2|8521.2|8535.7|8529.7|8537.5|8531.5|8526.2|8520.2|0
1741889700000|2025-03-13 18:15:00|8535.5|8529.5|8528|8522|8535.5|8529.5|8527.2|8521.2|0
1741890000000|2025-03-13 18:20:00|8527.5|8521.5|8534|8528|8534.5|8528.5|8527.2|8521.2|0
1741890300000|2025-03-13 18:25:00|8534.5|8528.5|8536|8530|8537.2|8531.2|8531.7|8525.7|0
1741890600000|2025-03-13 18:30:00|8536.2|8530.2|8538|8532|8543.2|8537.2|8533.2|8527.2|0
1741890900000|2025-03-13 18:35:00|8538.2|8532.2|8543.2|8537.2|8544.2|8538.2|8537.2|8531.2|0
1741891200000|2025-03-13 18:40:00|8542.7|8536.7|8544.7|8538.7|8545.5|8539.5|8539.5|8533.5|0
1741891500000|2025-03-13 18:45:00|8545|8539|8547.2|8541.2|8547.5|8541.5|8540.7|8534.7|0
1741891800000|2025-03-13 18:50:00|8547|8541|8544.5|8538.5|8547.7|8541.7|8539.5|8533.5|0
1741892100000|2025-03-13 18:55:00|8544.2|8538.2|8545.5|8539.5|8547|8541|8540.5|8534.5|0
1741892400000|2025-03-13 19:00:00|8544.7|8538.7|8544.2|8538.2|8551.2|8545.2|8543.2|8537.2|0
1741892700000|2025-03-13 19:05:00|8543.7|8537.7|8538.7|8532.7|8544.7|8538.7|8536.5|8530.5|0
1741893000000|2025-03-13 19:10:00|8538.5|8532.5|8543.2|8537.2|8544.7|8538.7|8537.2|8531.2|0
1741893300000|2025-03-13 19:15:00|8543.5|8537.5|8544|8538|8545.2|8539.2|8540.2|8534.2|0
1741893600000|2025-03-13 19:20:00|8543.5|8537.5|8546.2|8540.2|8547.5|8541.5|8540.5|8534.5|0
1741893900000|2025-03-13 19:25:00|8546|8540|8541.7|8535.7|8546.5|8540.5|8537|8531|0
1741894200000|2025-03-13 19:30:00|8541.5|8535.5|8546|8540|8547|8541|8539.7|8533.7|0
1741894500000|2025-03-13 19:35:00|8545.5|8539.5|8541.7|8535.7|8546|8540|8540|8534|0
1741894800000|2025-03-13 19:40:00|8541.5|8535.5|8547.5|8541.5|8548.7|8542.7|8541.5|8535.5|0
1741895100000|2025-03-13 19:45:00|8548|8542|8550|8544|8551.5|8545.5|8544.7|8538.7|0
1741895400000|2025-03-13 19:50:00|8547.7|8541.7|8549.2|8543.2|8550.7|8544.7|8542.7|8536.7|0
1741895700000|2025-03-13 19:55:00|8549.5|8543.5|8547.7|8541.7|8552.2|8546.2|8545.5|8539.5|0
1741896000000|2025-03-13 20:00:00|8547.2|8541.2|8549.5|8543.5|8549.5|8543.5|8544.7|8538.7|0
1741896300000|2025-03-13 20:05:00|8549.2|8543.2|8550.2|8544.2|8551.2|8545.2|8546.5|8540.5|0
1741896600000|2025-03-13 20:10:00|8549.7|8543.7|8549.7|8543.7|8550.7|8544.7|8548.2|8542.2|0
1741896900000|2025-03-13 20:15:00|8549.2|8543.2|8547.5|8541.5|8550.5|8544.5|8547.5|8541.5|0
1741897200000|2025-03-13 20:20:00|8547.7|8541.7|8549.2|8543.2|8549.2|8543.2|8547.2|8541.2|0
1741897500000|2025-03-13 20:25:00|8548.7|8542.7|8549.2|8543.2|8549.7|8543.7|8548.2|8542.2|0
1741897800000|2025-03-13 20:30:00|8549.7|8543.7|8549.2|8543.2|8549.7|8543.7|8548.5|8542.5|0
1741898100000|2025-03-13 20:35:00|8548.7|8542.7|8547.5|8541.5|8549.2|8543.2|8547.5|8541.5|0
1741898400000|2025-03-13 20:40:00|8548|8542|8547.2|8541.2|8548.2|8542.2|8546.7|8540.7|0
1741898700000|2025-03-13 20:45:00|8547.7|8541.7|8548.2|8542.2|8548.7|8542.7|8547.2|8541.2|0
1741899000000|2025-03-13 20:50:00|8548.7|8542.7|8548.7|8542.7|8549.2|8543.2|8548|8542|0
1741899300000|2025-03-13 20:55:00|8549.2|8543.2|8547.7|8541.7|8549.2|8543.2|8547.2|8541.2|0
1741899600000|2025-03-13 21:00:00|8547.9|8541.9|8546.5|8540.5|8547.9|8541.9|8545.6|8539.6|0
1741899900000|2025-03-13 21:05:00|8546.4|8540.4|8545.2|8539.2|8546.4|8540.4|8544.9|8538.9|0
1741900200000|2025-03-13 21:10:00|8545.3|8539.3|8544.2|8538.2|8546.1|8540.1|8544|8538|0
1741900500000|2025-03-13 21:15:00|8544.4|8538.4|8543.7|8537.7|8544.9|8538.9|8543.5|8537.5|0
1741900800000|2025-03-13 21:20:00|8543.8|8537.8|8543.8|8537.8|8544.3|8538.3|8543.5|8537.5|0
1741901100000|2025-03-13 21:25:00|8543.7|8537.7|8543.6|8537.6|8544.1|8538.1|8543.2|8537.2|0
1741901400000|2025-03-13 21:30:00|8543.7|8537.7|8545.2|8539.2|8545.2|8539.2|8543.7|8537.7|0
1741901700000|2025-03-13 21:35:00|8545.1|8539.1|8544.4|8538.4|8545.2|8539.2|8544.4|8538.4|0
1741902000000|2025-03-13 21:40:00|8544.5|8538.5|8545|8539|8545.1|8539.1|8544.4|8538.4|0
1741902300000|2025-03-13 21:45:00|8545.1|8539.1|8545.5|8539.5|8546|8540|8545.1|8539.1|0
1741902600000|2025-03-13 21:50:00|8545.6|8539.6|8545.7|8539.7|8546|8540|8545.4|8539.4|0
1741902900000|2025-03-13 21:55:00|8545.8|8539.8|8547.5|8541.5|8547.5|8541.5|8545.5|8539.5|0
1741903200000|2025-03-13 22:00:00|8550.1|8544.1|8551.6|8545.6|8552.5|8546.5|8549.6|8543.6|0
1741903500000|2025-03-13 22:05:00|8551.3|8545.3|8557.1|8551.1|8557.4|8551.4|8551.3|8545.3|0
1741903800000|2025-03-13 22:10:00|8557.2|8551.2|8560.4|8554.4|8561.1|8555.1|8556.2|8550.2|0
1741904100000|2025-03-13 22:15:00|8560.5|8554.5|8557.5|8551.5|8561.1|8555.1|8556.3|8550.3|0
1741904400000|2025-03-13 22:20:00|8557.3|8551.3|8554.8|8548.8|8558.1|8552.1|8554.4|8548.4|0
1741904700000|2025-03-13 22:25:00|8554.9|8548.9|8557.5|8551.5|8557.6|8551.6|8553.8|8547.8|0
1741905000000|2025-03-13 22:30:00|8557.6|8551.6|8560.6|8554.6|8562.3|8556.3|8557.6|8551.6|0
1741905300000|2025-03-13 22:35:00|8560.8|8554.8|8564.1|8558.1|8564.3|8558.3|8559.3|8553.3|0
1741905600000|2025-03-13 22:40:00|8564|8558|8562.9|8556.9|8565.1|8559.1|8561.1|8555.1|0
1741905900000|2025-03-13 22:45:00|8562.6|8556.6|8563.5|8557.5|8563.8|8557.8|8562.3|8556.3|0
1741906200000|2025-03-13 22:50:00|8563.6|8557.6|8565.5|8559.5|8566.3|8560.3|8563.5|8557.5|0
1741906500000|2025-03-13 22:55:00|8565.6|8559.6|8562.4|8556.4|8566.5|8560.5|8561.3|8555.3|0
1741906800000|2025-03-13 23:00:00|8562.5|8556.5|8561.6|8555.6|8563.6|8557.6|8560.7|8554.7|0
1741907100000|2025-03-13 23:05:00|8561.7|8555.7|8565.9|8559.9|8566.1|8560.1|8561.3|8555.3|0
1741907400000|2025-03-13 23:10:00|8565.6|8559.6|8565.7|8559.7|8567.4|8561.4|8565.5|8559.5|0
1741907700000|2025-03-13 23:15:00|8565.6|8559.6|8563.5|8557.5|8565.6|8559.6|8561.6|8555.6|0
1741908000000|2025-03-13 23:20:00|8563.4|8557.4|8565|8559|8566|8560|8562|8556|0
1741908300000|2025-03-13 23:25:00|8565.2|8559.2|8564.6|8558.6|8566.3|8560.3|8564.5|8558.5|0
1741908600000|2025-03-13 23:30:00|8564.4|8558.4|8566|8560|8566.2|8560.2|8564.2|8558.2|0
1741908900000|2025-03-13 23:35:00|8565.9|8559.9|8561.6|8555.6|8565.9|8559.9|8560.7|8554.7|0
1741909200000|2025-03-13 23:40:00|8561.8|8555.8|8562.9|8556.9|8564.5|8558.5|8561.7|8555.7|0
1741909500000|2025-03-13 23:45:00|8563.1|8557.1|8564.3|8558.3|8564.5|8558.5|8562.3|8556.3|0
1741909800000|2025-03-13 23:50:00|8564.4|8558.4|8565.2|8559.2|8565.7|8559.7|8563.5|8557.5|0
1741910100000|2025-03-13 23:55:00|8565.3|8559.3|8563.5|8557.5|8565.9|8559.9|8563.3|8557.3|0
1741910400000|2025-03-14 00:00:00|8563.9|8557.9|8561.6|8555.6|8566.3|8560.3|8557.9|8551.9|0
1741910700000|2025-03-14 00:05:00|8561.7|8555.7|8565|8559|8565.8|8559.8|8561.7|8555.7|0
1741911000000|2025-03-14 00:10:00|8564.9|8558.9|8566.3|8560.3|8566.7|8560.7|8564.7|8558.7|0
1741911300000|2025-03-14 00:15:00|8566.1|8560.1|8573.5|8567.5|8576.5|8570.5|8565.6|8559.6|0
1741911600000|2025-03-14 00:20:00|8573.4|8567.4|8576|8570|8578.2|8572.2|8570.5|8564.5|0
1741911900000|2025-03-14 00:25:00|8576.9|8570.9|8573.2|8567.2|8579|8573|8573.1|8567.1|0
1741912200000|2025-03-14 00:30:00|8573.1|8567.1|8578.2|8572.2|8578.9|8572.9|8572.3|8566.3|0
1741912500000|2025-03-14 00:35:00|8578.1|8572.1|8578.4|8572.4|8578.8|8572.8|8575.3|8569.3|0
1741912800000|2025-03-14 00:40:00|8578.8|8572.8|8580.2|8574.2|8581.8|8575.8|8576.8|8570.8|0
1741913100000|2025-03-14 00:45:00|8580.6|8574.6|8578.7|8572.7|8580.6|8574.6|8576.7|8570.7|0
1741913400000|2025-03-14 00:50:00|8578.6|8572.6|8578.8|8572.8|8579.8|8573.8|8578.3|8572.3|0
1741913700000|2025-03-14 00:55:00|8578.7|8572.7|8574.5|8568.5|8579.6|8573.6|8574.4|8568.4|0
1741914000000|2025-03-14 01:00:00|8574.6|8568.6|8564.8|8558.8|8575.5|8569.5|8562.8|8556.8|0
1741914300000|2025-03-14 01:05:00|8565.1|8559.1|8562.8|8556.8|8565.8|8559.8|8560.8|8554.8|0
1741914600000|2025-03-14 01:10:00|8563.1|8557.1|8563.6|8557.6|8564.6|8558.6|8562.3|8556.3|0
1741914900000|2025-03-14 01:15:00|8564.1|8558.1|8557.3|8551.3|8564.3|8558.3|8557.1|8551.1|0
1741915200000|2025-03-14 01:20:00|8556.6|8550.6|8555.6|8549.6|8557.3|8551.3|8555.6|8549.6|0
1741915500000|2025-03-14 01:25:00|8555.8|8549.8|8553.1|8547.1|8556.6|8550.6|8552.6|8546.6|0
1741915800000|2025-03-14 01:30:00|8552.8|8546.8|8551.3|8545.3|8553.1|8547.1|8549.6|8543.6|0
1741916100000|2025-03-14 01:35:00|8551.1|8545.1|8549.3|8543.3|8552.8|8546.8|8548.1|8542.1|0
1741916400000|2025-03-14 01:40:00|8549.6|8543.6|8552.1|8546.1|8556.6|8550.6|8548.8|8542.8|0
1741916700000|2025-03-14 01:45:00|8552.6|8546.6|8549.8|8543.8|8553.8|8547.8|8548.8|8542.8|0
1741917000000|2025-03-14 01:50:00|8549.1|8543.1|8551.3|8545.3|8552.3|8546.3|8548.8|8542.8|0
1741917300000|2025-03-14 01:55:00|8550.6|8544.6|8550.3|8544.3|8551.3|8545.3|8548.8|8542.8|0
1741917600000|2025-03-14 02:00:00|8550.6|8544.6|8547.3|8541.3|8551.3|8545.3|8546.6|8540.6|0
1741917900000|2025-03-14 02:05:00|8547.1|8541.1|8547.6|8541.6|8550.6|8544.6|8546.8|8540.8|0
1741918200000|2025-03-14 02:10:00|8547.8|8541.8|8550.8|8544.8|8550.8|8544.8|8547.1|8541.1|0
1741918500000|2025-03-14 02:15:00|8551.3|8545.3|8550.6|8544.6|8551.6|8545.6|8548.1|8542.1|0
1741918800000|2025-03-14 02:20:00|8550.8|8544.8|8552.1|8546.1|8553.1|8547.1|8550.6|8544.6|0
1741919100000|2025-03-14 02:25:00|8552.3|8546.3|8551.3|8545.3|8552.3|8546.3|8549.8|8543.8|0
1741919400000|2025-03-14 02:30:00|8551.6|8545.6|8550.6|8544.6|8552.1|8546.1|8549.3|8543.3|0
1741919700000|2025-03-14 02:35:00|8550.8|8544.8|8554.8|8548.8|8555.8|8549.8|8550.1|8544.1|0
1741920000000|2025-03-14 02:40:00|8555.3|8549.3|8555.3|8549.3|8555.8|8549.8|8553.3|8547.3|0
1741920300000|2025-03-14 02:45:00|8555.8|8549.8|8555.1|8549.1|8556.3|8550.3|8552.6|8546.6|0
1741920600000|2025-03-14 02:50:00|8554.6|8548.6|8559.3|8553.3|8559.8|8553.8|8554.3|8548.3|0
1741920900000|2025-03-14 02:55:00|8559.6|8553.6|8556.8|8550.8|8559.6|8553.6|8556.6|8550.6|0
1741921200000|2025-03-14 03:00:00|8556.3|8550.3|8560.1|8554.1|8560.8|8554.8|8555.6|8549.6|0
1741921500000|2025-03-14 03:05:00|8560.6|8554.6|8559.3|8553.3|8561.8|8555.8|8558.8|8552.8|0
1741921800000|2025-03-14 03:10:00|8559.1|8553.1|8557.6|8551.6|8560.8|8554.8|8556.6|8550.6|0
1741922100000|2025-03-14 03:15:00|8557.8|8551.8|8560.1|8554.1|8561.6|8555.6|8557.3|8551.3|0
1741922400000|2025-03-14 03:20:00|8559.8|8553.8|8560.3|8554.3|8561.8|8555.8|8559.3|8553.3|0
1741922700000|2025-03-14 03:25:00|8560.1|8554.1|8559.8|8553.8|8560.8|8554.8|8559.8|8553.8|0
1741923000000|2025-03-14 03:30:00|8560.6|8554.6|8557.6|8551.6|8560.6|8554.6|8557.3|8551.3|0
1741923300000|2025-03-14 03:35:00|8558.3|8552.3|8561.6|8555.6|8561.6|8555.6|8558.3|8552.3|0
1741923600000|2025-03-14 03:40:00|8561.3|8555.3|8562.8|8556.8|8562.8|8556.8|8560.6|8554.6|0
1741923900000|2025-03-14 03:45:00|8562.6|8556.6|8562.3|8556.3|8562.6|8556.6|8559.3|8553.3|0
1741924200000|2025-03-14 03:50:00|8562.6|8556.6|8564.3|8558.3|8564.8|8558.8|8561.1|8555.1|0
1741924500000|2025-03-14 03:55:00|8563.8|8557.8|8562.8|8556.8|8563.8|8557.8|8562.1|8556.1|0
1741924800000|2025-03-14 04:00:00|8561.6|8555.6|8561.6|8555.6|8562.8|8556.8|8561.1|8555.1|0
1741925100000|2025-03-14 04:05:00|8561.3|8555.3|8561.3|8555.3|8561.3|8555.3|8558.6|8552.6|0
1741925400000|2025-03-14 04:10:00|8561.1|8555.1|8562.6|8556.6|8562.8|8556.8|8560.8|8554.8|0
1741925700000|2025-03-14 04:15:00|8562.8|8556.8|8563.3|8557.3|8563.6|8557.6|8562.6|8556.6|0
1741926000000|2025-03-14 04:20:00|8563.6|8557.6|8563.3|8557.3|8565.1|8559.1|8562.3|8556.3|0
1741926300000|2025-03-14 04:25:00|8563.6|8557.6|8562.6|8556.6|8564.1|8558.1|8559.1|8553.1|0
1741926600000|2025-03-14 04:30:00|8562.8|8556.8|8565.1|8559.1|8565.3|8559.3|8562.6|8556.6|0
1741926900000|2025-03-14 04:35:00|8565.3|8559.3|8564.6|8558.6|8565.6|8559.6|8563.8|8557.8|0
1741927200000|2025-03-14 04:40:00|8564.8|8558.8|8568.3|8562.3|8568.6|8562.6|8564.8|8558.8|0
1741927500000|2025-03-14 04:45:00|8568.1|8562.1|8566.6|8560.6|8568.8|8562.8|8566.1|8560.1|0
1741927800000|2025-03-14 04:50:00|8566.3|8560.3|8567.8|8561.8|8568.8|8562.8|8566.3|8560.3|0
1741928100000|2025-03-14 04:55:00|8567.6|8561.6|8567.1|8561.1|8568.3|8562.3|8566.3|8560.3|0
1741928400000|2025-03-14 05:00:00|8566.6|8560.6|8569.3|8563.3|8569.3|8563.3|8566.1|8560.1|0
1741928700000|2025-03-14 05:05:00|8569.1|8563.1|8567.1|8561.1|8569.3|8563.3|8567.1|8561.1|0
1741929000000|2025-03-14 05:10:00|8567.3|8561.3|8568.1|8562.1|8568.3|8562.3|8566.1|8560.1|0
1741929300000|2025-03-14 05:15:00|8568.3|8562.3|8569.6|8563.6|8569.6|8563.6|8568.1|8562.1|0
1741929600000|2025-03-14 05:20:00|8569.1|8563.1|8566.6|8560.6|8569.3|8563.3|8566.6|8560.6|0
1741929900000|2025-03-14 05:25:00|8566.8|8560.8|8566.8|8560.8|8569.6|8563.6|8566.6|8560.6|0
1741930200000|2025-03-14 05:30:00|8567.1|8561.1|8568.6|8562.6|8568.8|8562.8|8566.3|8560.3|0
1741930500000|2025-03-14 05:35:00|8568.8|8562.8|8569.6|8563.6|8570.6|8564.6|8568.6|8562.6|0
1741930800000|2025-03-14 05:40:00|8569.8|8563.8|8569.3|8563.3|8570.3|8564.3|8568.8|8562.8|0
1741931100000|2025-03-14 05:45:00|8569.1|8563.1|8569.3|8563.3|8570.3|8564.3|8567.8|8561.8|0
1741931400000|2025-03-14 05:50:00|8569.6|8563.6|8570.6|8564.6|8571.8|8565.8|8569.3|8563.3|0
1741931700000|2025-03-14 05:55:00|8570.8|8564.8|8569.1|8563.1|8571.1|8565.1|8568.6|8562.6|0
1741932000000|2025-03-14 06:00:00|8568.6|8562.6|8565.8|8559.8|8570.8|8564.8|8565.8|8559.8|0
1741932300000|2025-03-14 06:05:00|8565.6|8559.6|8567.8|8561.8|8567.8|8561.8|8565.3|8559.3|0
1741932600000|2025-03-14 06:10:00|8567.1|8561.1|8565.8|8559.8|8567.6|8561.6|8562.6|8556.6|0
1741932900000|2025-03-14 06:15:00|8566.1|8560.1|8563.8|8557.8|8566.1|8560.1|8563.8|8557.8|0
1741933200000|2025-03-14 06:20:00|8563.3|8557.3|8563.1|8557.1|8563.3|8557.3|8562.3|8556.3|0
1741933500000|2025-03-14 06:25:00|8563.3|8557.3|8562.6|8556.6|8563.3|8557.3|8562.6|8556.6|0
1741933800000|2025-03-14 06:30:00|8562.3|8556.3|8559.6|8553.6|8565.3|8559.3|8556.8|8550.8|0
1741934100000|2025-03-14 06:35:00|8560.8|8554.8|8564.3|8558.3|8565.8|8559.8|8559.8|8553.8|0
1741934400000|2025-03-14 06:40:00|8564.6|8558.6|8563.8|8557.8|8565.1|8559.1|8561.6|8555.6|0
1741934700000|2025-03-14 06:45:00|8563.6|8557.6|8566.6|8560.6|8568.8|8562.8|8562.8|8556.8|0
1741935000000|2025-03-14 06:50:00|8566.8|8560.8|8567.3|8561.3|8568.8|8562.8|8564.6|8558.6|0
1741935300000|2025-03-14 06:55:00|8566.8|8560.8|8567.8|8561.8|8569.1|8563.1|8565.6|8559.6|0
1741935600000|2025-03-14 07:00:00|8565.8|8559.8|8565.3|8559.3|8571.8|8565.8|8561.8|8555.8|0
1741935900000|2025-03-14 07:05:00|8565.1|8559.1|8566.3|8560.3|8570.3|8564.3|8563.3|8557.3|0
1741936200000|2025-03-14 07:10:00|8566.8|8560.8|8566.8|8560.8|8566.8|8560.8|8564.1|8558.1|0
1741936500000|2025-03-14 07:15:00|8567.8|8561.8|8562.3|8556.3|8568.1|8562.1|8562.3|8556.3|0
1741936800000|2025-03-14 07:20:00|8563.3|8557.3|8560.8|8554.8|8563.8|8557.8|8559.8|8553.8|0
1741937100000|2025-03-14 07:25:00|8561.1|8555.1|8561.8|8555.8|8563.8|8557.8|8560.8|8554.8|0
1741937400000|2025-03-14 07:30:00|8562.3|8556.3|8559.3|8553.3|8563.3|8557.3|8558.1|8552.1|0
1741937700000|2025-03-14 07:35:00|8559.6|8553.6|8562.3|8556.3|8562.3|8556.3|8558.8|8552.8|0
1741938000000|2025-03-14 07:40:00|8562.6|8556.6|8567.3|8561.3|8568.3|8562.3|8562.6|8556.6|0
1741938300000|2025-03-14 07:45:00|8566.8|8560.8|8568.8|8562.8|8570.1|8564.1|8566.8|8560.8|0
1741938600000|2025-03-14 07:50:00|8569.3|8563.3|8566.8|8560.8|8569.3|8563.3|8565.3|8559.3|0
1741938900000|2025-03-14 07:55:00|8567.1|8561.1|8559.3|8553.3|8567.1|8561.1|8558.3|8552.3|0
1741939200000|2025-03-14 08:00:00|8555.1|8549.1|8550.1|8544.1|8555.6|8549.6|8544.6|8538.6|0
1741939500000|2025-03-14 08:05:00|8549.8|8543.8|8554.1|8548.1|8554.1|8548.1|8541.6|8535.6|0
1741939800000|2025-03-14 08:10:00|8554.3|8548.3|8558.3|8552.3|8561.1|8555.1|8553.1|8547.1|0
1741940100000|2025-03-14 08:15:00|8557.8|8551.8|8559.3|8553.3|8561.6|8555.6|8555.3|8549.3|0
1741940400000|2025-03-14 08:20:00|8560.1|8554.1|8567.1|8561.1|8567.1|8561.1|8557.1|8551.1|0
1741940700000|2025-03-14 08:25:00|8566.6|8560.6|8571.1|8565.1|8574.1|8568.1|8566.6|8560.6|0
1741941000000|2025-03-14 08:30:00|8573.1|8567.1|8573.3|8567.3|8579.6|8573.6|8573.1|8567.1|0
1741941300000|2025-03-14 08:35:00|8573.6|8567.6|8573.8|8567.8|8577.1|8571.1|8568.6|8562.6|0
1741941600000|2025-03-14 08:40:00|8573.6|8567.6|8576.8|8570.8|8579.3|8573.3|8573.6|8567.6|0
1741941900000|2025-03-14 08:45:00|8576.3|8570.3|8580.6|8574.6|8580.6|8574.6|8572.6|8566.6|0
1741942200000|2025-03-14 08:50:00|8579.8|8573.8|8579.3|8573.3|8581.3|8575.3|8574.6|8568.6|0
1741942500000|2025-03-14 08:55:00|8579.1|8573.1|8579.3|8573.3|8579.8|8573.8|8575.3|8569.3|0
1741942800000|2025-03-14 09:00:00|8579.6|8573.6|8580.8|8574.8|8582.3|8576.3|8578.3|8572.3|0
1741943100000|2025-03-14 09:05:00|8580.6|8574.6|8584.8|8578.8|8587.3|8581.3|8579.6|8573.6|0
1741943400000|2025-03-14 09:10:00|8584.1|8578.1|8576.6|8570.6|8584.3|8578.3|8575.3|8569.3|0
1741943700000|2025-03-14 09:15:00|8576.3|8570.3|8578.3|8572.3|8579.1|8573.1|8574.6|8568.6|0
1741944000000|2025-03-14 09:20:00|8578.1|8572.1|8576.3|8570.3|8579.3|8573.3|8573.6|8567.6|0
1741944300000|2025-03-14 09:25:00|8576.6|8570.6|8579.1|8573.1|8579.3|8573.3|8575.1|8569.1|0
1741944600000|2025-03-14 09:30:00|8578.8|8572.8|8574.8|8568.8|8580.6|8574.6|8571.6|8565.6|0
1741944900000|2025-03-14 09:35:00|8575.1|8569.1|8573.1|8567.1|8575.3|8569.3|8570.6|8564.6|0
1741945200000|2025-03-14 09:40:00|8572.3|8566.3|8573.1|8567.1|8575.1|8569.1|8571.1|8565.1|0
1741945500000|2025-03-14 09:45:00|8572.8|8566.8|8571.3|8565.3|8573.6|8567.6|8569.3|8563.3|0
1741945800000|2025-03-14 09:50:00|8571.1|8565.1|8578.6|8572.6|8578.6|8572.6|8570.6|8564.6|0
1741946100000|2025-03-14 09:55:00|8578.3|8572.3|8579.1|8573.1|8581.1|8575.1|8577.3|8571.3|0
1741946400000|2025-03-14 10:00:00|8580.1|8574.1|8581.1|8575.1|8581.8|8575.8|8579.3|8573.3|0
1741946700000|2025-03-14 10:05:00|8580.8|8574.8|8585.1|8579.1|8586.1|8580.1|8577.8|8571.8|0
1741947000000|2025-03-14 10:10:00|8585.3|8579.3|8585.6|8579.6|8587.1|8581.1|8582.8|8576.8|0
1741947300000|2025-03-14 10:15:00|8585.3|8579.3|8589.3|8583.3|8590.3|8584.3|8584.3|8578.3|0
1741947600000|2025-03-14 10:20:00|8589.1|8583.1|8591.3|8585.3|8593.1|8587.1|8587.6|8581.6|0
1741947900000|2025-03-14 10:25:00|8591.6|8585.6|8591.3|8585.3|8593.3|8587.3|8589.8|8583.8|0
1741948200000|2025-03-14 10:30:00|8591.1|8585.1|8587.3|8581.3|8594.1|8588.1|8587.3|8581.3|0
1741948500000|2025-03-14 10:35:00|8586.8|8580.8|8587.8|8581.8|8592.8|8586.8|8584.8|8578.8|0
1741948800000|2025-03-14 10:40:00|8588.3|8582.3|8592.3|8586.3|8592.3|8586.3|8585.6|8579.6|0
1741949100000|2025-03-14 10:45:00|8592.6|8586.6|8596.8|8590.8|8598.3|8592.3|8591.1|8585.1|0
1741949400000|2025-03-14 10:50:00|8597.6|8591.6|8597.1|8591.1|8603.6|8597.6|8594.3|8588.3|0
1741949700000|2025-03-14 10:55:00|8597.8|8591.8|8599.8|8593.8|8601.1|8595.1|8593.8|8587.8|0
1741950000000|2025-03-14 11:00:00|8599.6|8593.6|8603.3|8597.3|8606.6|8600.6|8593.6|8587.6|0
1741950300000|2025-03-14 11:05:00|8602.6|8596.6|8595.3|8589.3|8604.3|8598.3|8588.8|8582.8|0
1741950600000|2025-03-14 11:10:00|8595.1|8589.1|8595.6|8589.6|8598.3|8592.3|8593.3|8587.3|0
1741950900000|2025-03-14 11:15:00|8595.1|8589.1|8593.3|8587.3|8598.3|8592.3|8591.3|8585.3|0
1741951200000|2025-03-14 11:20:00|8593.1|8587.1|8600.1|8594.1|8603.3|8597.3|8593.1|8587.1|0
1741951500000|2025-03-14 11:25:00|8599.8|8593.8|8597.6|8591.6|8601.3|8595.3|8594.8|8588.8|0
1741951800000|2025-03-14 11:30:00|8597.3|8591.3|8598.3|8592.3|8599.1|8593.1|8593.1|8587.1|0
1741952100000|2025-03-14 11:35:00|8597.8|8591.8|8601.3|8595.3|8601.3|8595.3|8595.8|8589.8|0
1741952400000|2025-03-14 11:40:00|8602.1|8596.1|8599.3|8593.3|8602.3|8596.3|8598.6|8592.6|0
1741952700000|2025-03-14 11:45:00|8599.6|8593.6|8607.1|8601.1|8608.1|8602.1|8597.6|8591.6|0
1741953000000|2025-03-14 11:50:00|8606.6|8600.6|8600.8|8594.8|8606.6|8600.6|8599.6|8593.6|0
1741953300000|2025-03-14 11:55:00|8600.6|8594.6|8599.8|8593.8|8603.1|8597.1|8599.1|8593.1|0
1741953600000|2025-03-14 12:00:00|8599.3|8593.3|8605.3|8599.3|8606.3|8600.3|8599.3|8593.3|0
1741953900000|2025-03-14 12:05:00|8604.8|8598.8|8604.3|8598.3|8608.3|8602.3|8603.3|8597.3|0
1741954200000|2025-03-14 12:10:00|8604.6|8598.6|8601.1|8595.1|8605.1|8599.1|8599.6|8593.6|0
1741954500000|2025-03-14 12:15:00|8601.3|8595.3|8600.8|8594.8|8602.3|8596.3|8597.3|8591.3|0
1741954800000|2025-03-14 12:20:00|8601.1|8595.1|8604.6|8598.6|8605.8|8599.8|8601.1|8595.1|0
1741955100000|2025-03-14 12:25:00|8604.8|8598.8|8607.6|8601.6|8608.1|8602.1|8603.8|8597.8|0
1741955400000|2025-03-14 12:30:00|8609.1|8603.1|8611.6|8605.6|8612.1|8606.1|8607.3|8601.3|0
1741955700000|2025-03-14 12:35:00|8611.3|8605.3|8609.6|8603.6|8611.8|8605.8|8606.8|8600.8|0
1741956000000|2025-03-14 12:40:00|8608.5|8602.5|8609.7|8603.7|8610.2|8604.2|8606.5|8600.5|0
1741956300000|2025-03-14 12:45:00|8610|8604|8609.7|8603.7|8611.7|8605.7|8607.7|8601.7|0
1741956600000|2025-03-14 12:50:00|8609.5|8603.5|8607.7|8601.7|8611.7|8605.7|8607.7|8601.7|0
1741956900000|2025-03-14 12:55:00|8607.5|8601.5|8608|8602|8610|8604|8605.5|8599.5|0
1741957200000|2025-03-14 13:00:00|8607.2|8601.2|8605.7|8599.7|8607.7|8601.7|8603.5|8597.5|0
1741957500000|2025-03-14 13:05:00|8606.2|8600.2|8604.2|8598.2|8607.5|8601.5|8604|8598|0
1741957800000|2025-03-14 13:10:00|8604.7|8598.7|8597.2|8591.2|8605|8599|8597.2|8591.2|0
1741958100000|2025-03-14 13:15:00|8597.5|8591.5|8598|8592|8599.5|8593.5|8595.2|8589.2|0
1741958400000|2025-03-14 13:20:00|8597.5|8591.5|8595.7|8589.7|8599|8593|8594|8588|0
1741958700000|2025-03-14 13:25:00|8595.5|8589.5|8594.7|8588.7|8596|8590|8589.5|8583.5|0
1741959000000|2025-03-14 13:30:00|8594|8588|8591.2|8585.2|8595.7|8589.7|8583.2|8577.2|0
1741959300000|2025-03-14 13:35:00|8591.5|8585.5|8598.7|8592.7|8600.7|8594.7|8590|8584|0
1741959600000|2025-03-14 13:40:00|8599.2|8593.2|8607.7|8601.7|8610.2|8604.2|8599.2|8593.2|0
1741959900000|2025-03-14 13:45:00|8608.2|8602.2|8617.7|8611.7|8618|8612|8608|8602|0
1741960200000|2025-03-14 13:50:00|8618.2|8612.2|8623.5|8617.5|8624.5|8618.5|8613.7|8607.7|0
1741960500000|2025-03-14 13:55:00|8623.7|8617.7|8619.7|8613.7|8625.5|8619.5|8617.7|8611.7|0
1741960800000|2025-03-14 14:00:00|8607.7|8601.7|8622|8616|8623.5|8617.5|8600.5|8594.5|0
1741961100000|2025-03-14 14:05:00|8622.2|8616.2|8616.7|8610.7|8624|8618|8616.5|8610.5|0
1741961400000|2025-03-14 14:10:00|8617|8611|8618|8612|8623|8617|8613.2|8607.2|0
1741961700000|2025-03-14 14:15:00|8617.5|8611.5|8618|8612|8620.7|8614.7|8616.7|8610.7|0
1741962000000|2025-03-14 14:20:00|8617.2|8611.2|8618|8612|8619.5|8613.5|8615.2|8609.2|0
1741962300000|2025-03-14 14:25:00|8619|8613|8622|8616|8622.5|8616.5|8616.2|8610.2|0
1741962600000|2025-03-14 14:30:00|8622.2|8616.2|8623.2|8617.2|8628.7|8622.7|8620.7|8614.7|0
1741962900000|2025-03-14 14:35:00|8623.5|8617.5|8627.7|8621.7|8627.7|8621.7|8618.7|8612.7|0
1741963200000|2025-03-14 14:40:00|8627.5|8621.5|8623.2|8617.2|8629|8623|8618.5|8612.5|0
1741963500000|2025-03-14 14:45:00|8623.7|8617.7|8625.5|8619.5|8627.5|8621.5|8620|8614|0
1741963800000|2025-03-14 14:50:00|8625.2|8619.2|8625.7|8619.7|8630.7|8624.7|8623.7|8617.7|0
1741964100000|2025-03-14 14:55:00|8625.5|8619.5|8627.2|8621.2|8627.5|8621.5|8623|8617|0
1741964400000|2025-03-14 15:00:00|8628.2|8622.2|8624.5|8618.5|8631.5|8625.5|8624.5|8618.5|0
1741964700000|2025-03-14 15:05:00|8624.7|8618.7|8623.5|8617.5|8626.7|8620.7|8621.5|8615.5|0
1741965000000|2025-03-14 15:10:00|8622.6|8616.6|8623.6|8617.6|8626.6|8620.6|8621.8|8615.8|0
1741965300000|2025-03-14 15:15:00|8624.1|8618.1|8627.8|8621.8|8629.6|8623.6|8622.8|8616.8|0
1741965600000|2025-03-14 15:20:00|8628.3|8622.3|8629.6|8623.6|8629.8|8623.8|8625.6|8619.6|0
1741965900000|2025-03-14 15:25:00|8630.3|8624.3|8632.1|8626.1|8632.1|8626.1|8628.3|8622.3|0
1741966200000|2025-03-14 15:30:00|8632.6|8626.6|8631.8|8625.8|8634.8|8628.8|8630.8|8624.8|0
1741966500000|2025-03-14 15:35:00|8631.6|8625.6|8635.1|8629.1|8635.1|8629.1|8630.8|8624.8|0
1741966800000|2025-03-14 15:40:00|8634.8|8628.8|8638.1|8632.1|8638.6|8632.6|8633.1|8627.1|0
1741967100000|2025-03-14 15:45:00|8637.8|8631.8|8638.6|8632.6|8639.8|8633.8|8634.1|8628.1|0
1741967400000|2025-03-14 15:50:00|8638.1|8632.1|8643.1|8637.1|8644.1|8638.1|8636.8|8630.8|0
1741967700000|2025-03-14 15:55:00|8642.8|8636.8|8643.1|8637.1|8645.6|8639.6|8641.3|8635.3|0
1741968000000|2025-03-14 16:00:00|8643.8|8637.8|8638.1|8632.1|8647.3|8641.3|8638.1|8632.1|0
1741968300000|2025-03-14 16:05:00|8637.6|8631.6|8640.8|8634.8|8641.8|8635.8|8637.6|8631.6|0
1741968600000|2025-03-14 16:10:00|8641.1|8635.1|8638.3|8632.3|8645.6|8639.6|8636.3|8630.3|0
1741968900000|2025-03-14 16:15:00|8638.1|8632.1|8638.8|8632.8|8640.1|8634.1|8636.1|8630.1|0
1741969200000|2025-03-14 16:20:00|8639.1|8633.1|8640.1|8634.1|8641.1|8635.1|8635.6|8629.6|0
1741969500000|2025-03-14 16:25:00|8640.6|8634.6|8636.3|8630.3|8641.1|8635.1|8632.1|8626.1|0
1741969800000|2025-03-14 16:30:00|8636.8|8630.8|8636.8|8630.8|8638.6|8632.6|8632.6|8626.6|0
1741970100000|2025-03-14 16:35:00|8637.1|8631.1|8641.6|8635.6|8646.6|8640.6|8636.6|8630.6|0
1741970400000|2025-03-14 16:40:00|8642.1|8636.1|8646.8|8640.8|8647.3|8641.3|8642.1|8636.1|0
1741970700000|2025-03-14 16:45:00|8646.6|8640.6|8650.1|8644.1|8650.3|8644.3|8646.6|8640.6|0
1741971000000|2025-03-14 16:50:00|8650.6|8644.6|8652.3|8646.3|8654.8|8648.8|8650.1|8644.1|0
1741971300000|2025-03-14 16:55:00|8652.1|8646.1|8657.8|8651.8|8658.3|8652.3|8651.6|8645.6|0
1741971600000|2025-03-14 17:00:00|8656.8|8650.8|8656.6|8650.6|8660.6|8654.6|8655.8|8649.8|0
1741971900000|2025-03-14 17:05:00|8656.3|8650.3|8658.3|8652.3|8660.1|8654.1|8654.3|8648.3|0
1741972200000|2025-03-14 17:10:00|8658.6|8652.6|8653.3|8647.3|8658.8|8652.8|8652.1|8646.1|0
1741972500000|2025-03-14 17:15:00|8653.1|8647.1|8655.6|8649.6|8657.1|8651.1|8653.1|8647.1|0
1741972800000|2025-03-14 17:20:00|8655.3|8649.3|8657.3|8651.3|8658.3|8652.3|8654.6|8648.6|0
1741973100000|2025-03-14 17:25:00|8657.6|8651.6|8659.1|8653.1|8660.1|8654.1|8655.6|8649.6|0
1741973400000|2025-03-14 17:30:00|8659.3|8653.3|8656.3|8650.3|8662.1|8656.1|8655.6|8649.6|0
1741973700000|2025-03-14 17:35:00|8656.6|8650.6|8655.8|8649.8|8658.1|8652.1|8651.1|8645.1|0
1741974000000|2025-03-14 17:40:00|8655.6|8649.6|8648.3|8642.3|8655.6|8649.6|8647.8|8641.8|0
1741974300000|2025-03-14 17:45:00|8648.1|8642.1|8646.6|8640.6|8649.3|8643.3|8645.3|8639.3|0
1741974600000|2025-03-14 17:50:00|8647.1|8641.1|8648.8|8642.8|8649.3|8643.3|8645.8|8639.8|0
1741974900000|2025-03-14 17:55:00|8648.6|8642.6|8644.6|8638.6|8648.8|8642.8|8644.1|8638.1|0
1741975200000|2025-03-14 18:00:00|8644.3|8638.3|8652.3|8646.3|8653.1|8647.1|8644.3|8638.3|0
1741975500000|2025-03-14 18:05:00|8652.1|8646.1|8655.3|8649.3|8656.1|8650.1|8649.3|8643.3|0
1741975800000|2025-03-14 18:10:00|8655.6|8649.6|8652.1|8646.1|8657.1|8651.1|8651.8|8645.8|0
1741976100000|2025-03-14 18:15:00|8651.6|8645.6|8656.1|8650.1|8657.6|8651.6|8651.1|8645.1|0
1741976400000|2025-03-14 18:20:00|8655.8|8649.8|8654.6|8648.6|8656.3|8650.3|8653.3|8647.3|0
1741976700000|2025-03-14 18:25:00|8654.3|8648.3|8655.6|8649.6|8658.3|8652.3|8654.3|8648.3|0
1741977000000|2025-03-14 18:30:00|8656.1|8650.1|8664.6|8658.6|8664.6|8658.6|8656.1|8650.1|0
1741977300000|2025-03-14 18:35:00|8664.3|8658.3|8667.3|8661.3|8668.3|8662.3|8662.1|8656.1|0
1741977600000|2025-03-14 18:40:00|8667.1|8661.1|8667.8|8661.8|8668.3|8662.3|8662.6|8656.6|0
1741977900000|2025-03-14 18:45:00|8667.6|8661.6|8668.3|8662.3|8670.1|8664.1|8666.3|8660.3|0
1741978200000|2025-03-14 18:50:00|8668.6|8662.6|8665.8|8659.8|8669.1|8663.1|8665.1|8659.1|0
1741978500000|2025-03-14 18:55:00|8666.1|8660.1|8664.3|8658.3|8666.1|8660.1|8662.8|8656.8|0
1741978800000|2025-03-14 19:00:00|8664.1|8658.1|8668.6|8662.6|8668.6|8662.6|8663.1|8657.1|0
1741979100000|2025-03-14 19:05:00|8668.3|8662.3|8671.3|8665.3|8672.8|8666.8|8667.8|8661.8|0
1741979400000|2025-03-14 19:10:00|8671.8|8665.8|8671.6|8665.6|8673.1|8667.1|8669.3|8663.3|0
1741979700000|2025-03-14 19:15:00|8671.3|8665.3|8668.1|8662.1|8671.3|8665.3|8667.6|8661.6|0
1741980000000|2025-03-14 19:20:00|8668.3|8662.3|8669.1|8663.1|8670.1|8664.1|8665.6|8659.6|0
1741980300000|2025-03-14 19:25:00|8669.3|8663.3|8663.8|8657.8|8670.3|8664.3|8663.6|8657.6|0
1741980600000|2025-03-14 19:30:00|8664.1|8658.1|8665.6|8659.6|8666.8|8660.8|8662.8|8656.8|0
1741980900000|2025-03-14 19:35:00|8665.1|8659.1|8666.8|8660.8|8669.1|8663.1|8662.8|8656.8|0
1741981200000|2025-03-14 19:40:00|8666.6|8660.6|8671.6|8665.6|8672.6|8666.6|8665.6|8659.6|0
1741981500000|2025-03-14 19:45:00|8671.1|8665.1|8678.6|8672.6|8678.6|8672.6|8668.8|8662.8|0
1741981800000|2025-03-14 19:50:00|8678.1|8672.1|8674.8|8668.8|8678.1|8672.1|8670.1|8664.1|0
1741982100000|2025-03-14 19:55:00|8675.1|8669.1|8674.3|8668.3|8677.3|8671.3|8673.6|8667.6|0
1741982400000|2025-03-14 20:00:00|8675.1|8669.1|8669.8|8663.8|8675.8|8669.8|8667.8|8661.8|0
1741982700000|2025-03-14 20:05:00|8669.6|8663.6|8665.1|8659.1|8669.6|8663.6|8663.8|8657.8|0
1741983000000|2025-03-14 20:10:00|8664.3|8658.3|8662.3|8656.3|8665.1|8659.1|8660.8|8654.8|0
1741983300000|2025-03-14 20:15:00|8661.8|8655.8|8660.8|8654.8|8662.6|8656.6|8660.3|8654.3|0
1741983600000|2025-03-14 20:20:00|8661.3|8655.3|8659.3|8653.3|8661.6|8655.6|8658.6|8652.6|0
1741983900000|2025-03-14 20:25:00|8659.6|8653.6|8661.3|8655.3|8661.6|8655.6|8659.3|8653.3|0
1741984200000|2025-03-14 20:30:00|8661.8|8655.8|8662.3|8656.3|8663.6|8657.6|8661.1|8655.1|0
1741984500000|2025-03-14 20:35:00|8662.1|8656.1|8660.8|8654.8|8662.1|8656.1|8660.1|8654.1|0
1741984800000|2025-03-14 20:40:00|8661.3|8655.3|8663.3|8657.3|8663.3|8657.3|8661.1|8655.1|0
1741985100000|2025-03-14 20:45:00|8663.8|8657.8|8666.3|8660.3|8668.3|8662.3|8662.6|8656.6|0
1741985400000|2025-03-14 20:50:00|8665.8|8659.8|8667.3|8661.3|8667.3|8661.3|8665.3|8659.3|0
1741985700000|2025-03-14 20:55:00|8666.8|8660.8|8669.5|8663.5|8671.3|8665.3|8665.1|8659.1|0
1742023800000|2025-03-15 07:30:00|8675.5|8669.5|8675.5|8669.5|8675.5|8669.5|8675.5|8669.5|0
1742032500000|2025-03-15 09:55:00|8675.4|8669.4|8675.4|8669.4|8675.4|8669.4|8675.4|8669.4|0
1742042700000|2025-03-15 12:45:00|8675.2|8669.2|8675.2|8669.2|8675.2|8669.2|8675.2|8669.2|0
1742046900000|2025-03-15 13:55:00|8677.2|8671.2|8676.2|8670.2|8677.2|8671.2|8676.2|8670.2|0
1742110800000|2025-03-16 07:40:00|8676.1|8670.1|8676.1|8670.1|8676.1|8670.1|8676.1|8670.1|0
1742115000000|2025-03-16 08:50:00|8676.2|8670.2|8676.2|8670.2|8676.2|8670.2|8676.2|8670.2|0
1742121300000|2025-03-16 10:35:00|8676.1|8670.1|8676.1|8670.1|8676.1|8670.1|8676.1|8670.1|0
1742122800000|2025-03-16 11:00:00|8676.2|8670.2|8676.2|8670.2|8676.2|8670.2|8676.2|8670.2|0
1742135100000|2025-03-16 14:25:00|8673.3|8667.3|8673.3|8667.3|8673.3|8667.3|8673.3|8667.3|0
1742136300000|2025-03-16 14:45:00|8670.4|8664.4|8670.4|8664.4|8670.4|8664.4|8670.4|8664.4|0
1742158200000|2025-03-16 20:50:00|8669|8663|8669|8663|8669|8663|8669|8663|0
1742162400000|2025-03-16 22:00:00|8670.5|8664.5|8669.3|8663.3|8671.5|8665.5|8668.4|8662.4|0
1742162700000|2025-03-16 22:05:00|8669.4|8663.4|8660|8654|8670.1|8664.1|8659.7|8653.7|0
1742163000000|2025-03-16 22:10:00|8660.1|8654.1|8659.2|8653.2|8662.8|8656.8|8655.8|8649.8|0
1742163300000|2025-03-16 22:15:00|8659.3|8653.3|8658.8|8652.8|8660.7|8654.7|8657.9|8651.9|0
1742163600000|2025-03-16 22:20:00|8659|8653|8659.6|8653.6|8660.5|8654.5|8656.7|8650.7|0
1742163900000|2025-03-16 22:25:00|8659.7|8653.7|8658.9|8652.9|8660.5|8654.5|8657.7|8651.7|0
1742164200000|2025-03-16 22:30:00|8659|8653|8658|8652|8659.1|8653.1|8655.2|8649.2|0
1742164500000|2025-03-16 22:35:00|8658.1|8652.1|8658|8652|8659.6|8653.6|8656.6|8650.6|0
1742164800000|2025-03-16 22:40:00|8657.9|8651.9|8661.4|8655.4|8662.4|8656.4|8657.7|8651.7|0
1742165100000|2025-03-16 22:45:00|8661.3|8655.3|8657.5|8651.5|8661.6|8655.6|8657.1|8651.1|0
1742165400000|2025-03-16 22:50:00|8657.4|8651.4|8655.1|8649.1|8657.8|8651.8|8652.9|8646.9|0
1742165700000|2025-03-16 22:55:00|8655.5|8649.5|8652.4|8646.4|8655.8|8649.8|8650.2|8644.2|0
1742166000000|2025-03-16 23:00:00|8652.5|8646.5|8653.5|8647.5|8654.7|8648.7|8650.8|8644.8|0
1742166300000|2025-03-16 23:05:00|8653.4|8647.4|8650.9|8644.9|8653.5|8647.5|8649|8643|0
1742166600000|2025-03-16 23:10:00|8651.1|8645.1|8659.7|8653.7|8660.7|8654.7|8648.6|8642.6|0
1742166900000|2025-03-16 23:15:00|8659.6|8653.6|8660.2|8654.2|8662.2|8656.2|8658.3|8652.3|0
1742167200000|2025-03-16 23:20:00|8660.3|8654.3|8659.5|8653.5|8660.7|8654.7|8658.8|8652.8|0
1742167500000|2025-03-16 23:25:00|8659.4|8653.4|8662|8656|8662.1|8656.1|8659.3|8653.3|0
1742167800000|2025-03-16 23:30:00|8661.9|8655.9|8662.6|8656.6|8662.8|8656.8|8660.8|8654.8|0
1742168100000|2025-03-16 23:35:00|8662.1|8656.1|8664|8658|8664.2|8658.2|8661.8|8655.8|0
1742168400000|2025-03-16 23:40:00|8663.9|8657.9|8667.2|8661.2|8667.6|8661.6|8663.6|8657.6|0
1742168700000|2025-03-16 23:45:00|8667.4|8661.4|8665.7|8659.7|8667.9|8661.9|8665.7|8659.7|0
1742169000000|2025-03-16 23:50:00|8665.6|8659.6|8665.9|8659.9|8668|8662|8664.5|8658.5|0
1742169300000|2025-03-16 23:55:00|8665.7|8659.7|8663.1|8657.1|8665.7|8659.7|8663|8657|0
1742169600000|2025-03-17 00:00:00|8662.9|8656.9|8664.4|8658.4|8665.9|8659.9|8661.2|8655.2|0
1742169900000|2025-03-17 00:05:00|8664.5|8658.5|8662.6|8656.6|8665.2|8659.2|8662.5|8656.5|0
1742170200000|2025-03-17 00:10:00|8662.5|8656.5|8662.5|8656.5|8665.3|8659.3|8661.9|8655.9|0
1742170500000|2025-03-17 00:15:00|8662.7|8656.7|8659.8|8653.8|8664.2|8658.2|8655.9|8649.9|0
1742170800000|2025-03-17 00:20:00|8659.9|8653.9|8662.8|8656.8|8663.2|8657.2|8659.7|8653.7|0
1742171100000|2025-03-17 00:25:00|8662.7|8656.7|8665|8659|8665.8|8659.8|8662.3|8656.3|0
1742171400000|2025-03-17 00:30:00|8664.9|8658.9|8671.1|8665.1|8671.6|8665.6|8664.1|8658.1|0
1742171700000|2025-03-17 00:35:00|8671.2|8665.2|8669.7|8663.7|8672.4|8666.4|8668.9|8662.9|0
1742172000000|2025-03-17 00:40:00|8669.6|8663.6|8669.4|8663.4|8670.5|8664.5|8668.1|8662.1|0
1742172300000|2025-03-17 00:45:00|8669.3|8663.3|8671.6|8665.6|8672.9|8666.9|8669.2|8663.2|0
1742172600000|2025-03-17 00:50:00|8671.7|8665.7|8671.5|8665.5|8673.2|8667.2|8671.2|8665.2|0
1742172900000|2025-03-17 00:55:00|8671.9|8665.9|8666.3|8660.3|8672.7|8666.7|8665.4|8659.4|0
1742173200000|2025-03-17 01:00:00|8665.4|8659.4|8667.2|8661.2|8671.2|8665.2|8662.4|8656.4|0
1742173500000|2025-03-17 01:05:00|8667.7|8661.7|8666.7|8660.7|8668.9|8662.9|8665.4|8659.4|0
1742173800000|2025-03-17 01:10:00|8666.9|8660.9|8670.7|8664.7|8671.4|8665.4|8665.7|8659.7|0
1742174100000|2025-03-17 01:15:00|8670.4|8664.4|8669.2|8663.2|8670.4|8664.4|8667.2|8661.2|0
1742174400000|2025-03-17 01:20:00|8669.4|8663.4|8673.2|8667.2|8673.9|8667.9|8668.9|8662.9|0
1742174700000|2025-03-17 01:25:00|8673.4|8667.4|8670.2|8664.2|8673.4|8667.4|8670.2|8664.2|0
1742175000000|2025-03-17 01:30:00|8669.9|8663.9|8667.9|8661.9|8670.2|8664.2|8666.2|8660.2|0
1742175300000|2025-03-17 01:35:00|8667.7|8661.7|8667.4|8661.4|8668.7|8662.7|8667.2|8661.2|0
1742175600000|2025-03-17 01:40:00|8667.7|8661.7|8665.2|8659.2|8668.4|8662.4|8665.2|8659.2|0
1742175900000|2025-03-17 01:45:00|8664.9|8658.9|8666.9|8660.9|8667.2|8661.2|8663.9|8657.9|0
1742176200000|2025-03-17 01:50:00|8666.7|8660.7|8665.7|8659.7|8666.9|8660.9|8664.2|8658.2|0
1742176500000|2025-03-17 01:55:00|8665.4|8659.4|8665.2|8659.2|8666.4|8660.4|8663.9|8657.9|0
1742176800000|2025-03-17 02:00:00|8664.9|8658.9|8661.9|8655.9|8665.4|8659.4|8661.4|8655.4|0
1742177100000|2025-03-17 02:05:00|8661.7|8655.7|8662.2|8656.2|8663.7|8657.7|8661.2|8655.2|0
1742177400000|2025-03-17 02:10:00|8661.9|8655.9|8662.2|8656.2|8662.2|8656.2|8661.4|8655.4|0
1742177700000|2025-03-17 02:15:00|8662.4|8656.4|8664.7|8658.7|8666.2|8660.2|8661.7|8655.7|0
1742178000000|2025-03-17 02:20:00|8664.4|8658.4|8664.4|8658.4|8664.9|8658.9|8663.9|8657.9|0
1742178300000|2025-03-17 02:25:00|8664.2|8658.2|8662.7|8656.7|8664.4|8658.4|8662.2|8656.2|0
1742178600000|2025-03-17 02:30:00|8662.9|8656.9|8661.7|8655.7|8662.9|8656.9|8661.2|8655.2|0
1742178900000|2025-03-17 02:35:00|8661.2|8655.2|8662.2|8656.2|8662.9|8656.9|8660.4|8654.4|0
1742179200000|2025-03-17 02:40:00|8661.9|8655.9|8660.9|8654.9|8662.2|8656.2|8660.2|8654.2|0
1742179500000|2025-03-17 02:45:00|8661.4|8655.4|8663.7|8657.7|8664.2|8658.2|8660.4|8654.4|0
1742179800000|2025-03-17 02:50:00|8663.9|8657.9|8663.9|8657.9|8664.4|8658.4|8663.2|8657.2|0
1742180100000|2025-03-17 02:55:00|8664.2|8658.2|8664.2|8658.2|8664.9|8658.9|8663.4|8657.4|0
1742180400000|2025-03-17 03:00:00|8663.9|8657.9|8660.9|8654.9|8664.4|8658.4|8660.9|8654.9|0
1742180700000|2025-03-17 03:05:00|8660.7|8654.7|8659.2|8653.2|8660.7|8654.7|8658.9|8652.9|0
1742181000000|2025-03-17 03:10:00|8659.4|8653.4|8659.4|8653.4|8659.9|8653.9|8658.9|8652.9|0
1742181300000|2025-03-17 03:15:00|8659.2|8653.2|8658.4|8652.4|8659.7|8653.7|8657.9|8651.9|0
1742181600000|2025-03-17 03:20:00|8658.2|8652.2|8658.9|8652.9|8658.9|8652.9|8658.2|8652.2|0
1742181900000|2025-03-17 03:25:00|8658.4|8652.4|8658.4|8652.4|8658.9|8652.9|8657.9|8651.9|0
1742182200000|2025-03-17 03:30:00|8658.2|8652.2|8657.9|8651.9|8658.7|8652.7|8657.4|8651.4|0
1742182500000|2025-03-17 03:35:00|8657.7|8651.7|8657.4|8651.4|8657.9|8651.9|8657.2|8651.2|0
1742182800000|2025-03-17 03:40:00|8657.2|8651.2|8657.7|8651.7|8658.2|8652.2|8656.9|8650.9|0
1742183100000|2025-03-17 03:45:00|8657.4|8651.4|8660.2|8654.2|8660.9|8654.9|8657.2|8651.2|0
1742183400000|2025-03-17 03:50:00|8659.9|8653.9|8660.4|8654.4|8660.4|8654.4|8658.4|8652.4|0
1742183700000|2025-03-17 03:55:00|8659.7|8653.7|8659.4|8653.4|8660.4|8654.4|8659.4|8653.4|0
1742184000000|2025-03-17 04:00:00|8659.7|8653.7|8662.4|8656.4|8662.4|8656.4|8659.7|8653.7|0
1742184300000|2025-03-17 04:05:00|8662.7|8656.7|8660.4|8654.4|8662.9|8656.9|8659.7|8653.7|0
1742184600000|2025-03-17 04:10:00|8660.2|8654.2|8660.2|8654.2|8660.4|8654.4|8659.7|8653.7|0
1742184900000|2025-03-17 04:15:00|8659.7|8653.7|8660.2|8654.2|8661.4|8655.4|8659.4|8653.4|0
1742185200000|2025-03-17 04:20:00|8660.7|8654.7|8661.7|8655.7|8661.9|8655.9|8660.7|8654.7|0
1742185500000|2025-03-17 04:25:00|8661.4|8655.4|8659.7|8653.7|8661.4|8655.4|8659.2|8653.2|0
1742185800000|2025-03-17 04:30:00|8659.9|8653.9|8660.2|8654.2|8660.4|8654.4|8659.2|8653.2|0
1742186100000|2025-03-17 04:35:00|8660.7|8654.7|8661.9|8655.9|8662.2|8656.2|8660.7|8654.7|0
1742186400000|2025-03-17 04:40:00|8661.7|8655.7|8661.2|8655.2|8662.2|8656.2|8660.4|8654.4|0
1742186700000|2025-03-17 04:45:00|8660.9|8654.9|8660.7|8654.7|8661.2|8655.2|8660.7|8654.7|0
1742187000000|2025-03-17 04:50:00|8661.2|8655.2|8661.9|8655.9|8661.9|8655.9|8660.7|8654.7|0
1742187300000|2025-03-17 04:55:00|8661.4|8655.4|8662.4|8656.4|8662.4|8656.4|8659.9|8653.9|0
1742187600000|2025-03-17 05:00:00|8662.7|8656.7|8662.7|8656.7|8663.9|8657.9|8662.2|8656.2|0
1742187900000|2025-03-17 05:05:00|8662.4|8656.4|8662.2|8656.2|8663.2|8657.2|8662.2|8656.2|0
1742188200000|2025-03-17 05:10:00|8662.4|8656.4|8662.7|8656.7|8663.9|8657.9|8662.4|8656.4|0
1742188500000|2025-03-17 05:15:00|8663.2|8657.2|8663.4|8657.4|8664.4|8658.4|8662.7|8656.7|0
1742188800000|2025-03-17 05:20:00|8663.7|8657.7|8663.7|8657.7|8664.7|8658.7|8663.2|8657.2|0
1742189100000|2025-03-17 05:25:00|8663.4|8657.4|8662.9|8656.9|8663.4|8657.4|8662.7|8656.7|0
1742189400000|2025-03-17 05:30:00|8663.2|8657.2|8662.9|8656.9|8663.4|8657.4|8662.2|8656.2|0
1742189700000|2025-03-17 05:35:00|8662.7|8656.7|8662.7|8656.7|8663.4|8657.4|8662.4|8656.4|0
1742190000000|2025-03-17 05:40:00|8662.4|8656.4|8663.2|8657.2|8663.4|8657.4|8662.4|8656.4|0
1742190300000|2025-03-17 05:45:00|8663.4|8657.4|8662.7|8656.7|8663.4|8657.4|8662.2|8656.2|0
1742190600000|2025-03-17 05:50:00|8662.9|8656.9|8659.9|8653.9|8662.9|8656.9|8659.4|8653.4|0
1742190900000|2025-03-17 05:55:00|8660.2|8654.2|8655.7|8649.7|8660.2|8654.2|8655.4|8649.4|0
1742191200000|2025-03-17 06:00:00|8655.9|8649.9|8654.9|8648.9|8655.9|8649.9|8653.9|8647.9|0
1742191500000|2025-03-17 06:05:00|8654.7|8648.7|8651.4|8645.4|8655.2|8649.2|8650.7|8644.7|0
1742191800000|2025-03-17 06:10:00|8651.2|8645.2|8651.4|8645.4|8651.7|8645.7|8650.4|8644.4|0
1742192100000|2025-03-17 06:15:00|8651.2|8645.2|8648.9|8642.9|8651.2|8645.2|8648.9|8642.9|0
1742192400000|2025-03-17 06:20:00|8648.7|8642.7|8645.4|8639.4|8648.9|8642.9|8645.2|8639.2|0
1742192700000|2025-03-17 06:25:00|8645.9|8639.9|8644.9|8638.9|8646.4|8640.4|8644.4|8638.4|0
1742193000000|2025-03-17 06:30:00|8645.2|8639.2|8645.4|8639.4|8647.4|8641.4|8644.7|8638.7|0
1742193300000|2025-03-17 06:35:00|8645.7|8639.7|8645.9|8639.9|8646.4|8640.4|8644.4|8638.4|0
1742193600000|2025-03-17 06:40:00|8645.7|8639.7|8646.9|8640.9|8647.7|8641.7|8645.7|8639.7|0
1742193900000|2025-03-17 06:45:00|8647.4|8641.4|8650.4|8644.4|8650.4|8644.4|8646.9|8640.9|0
1742194200000|2025-03-17 06:50:00|8649.9|8643.9|8651.9|8645.9|8651.9|8645.9|8649.4|8643.4|0
1742194500000|2025-03-17 06:55:00|8652.2|8646.2|8654.4|8648.4|8654.7|8648.7|8650.7|8644.7|0
1742194800000|2025-03-17 07:00:00|8653.9|8647.9|8650.9|8644.9|8654.9|8648.9|8648.9|8642.9|0
1742195100000|2025-03-17 07:05:00|8649.4|8643.4|8645.7|8639.7|8649.4|8643.4|8644.4|8638.4|0
1742195400000|2025-03-17 07:10:00|8645.4|8639.4|8643.9|8637.9|8646.4|8640.4|8643.2|8637.2|0
1742195700000|2025-03-17 07:15:00|8644.4|8638.4|8641.7|8635.7|8644.9|8638.9|8640.9|8634.9|0
1742196000000|2025-03-17 07:20:00|8641.4|8635.4|8644.9|8638.9|8644.9|8638.9|8641.4|8635.4|0
1742196300000|2025-03-17 07:25:00|8644.7|8638.7|8646.2|8640.2|8648.7|8642.7|8643.4|8637.4|0
1742196600000|2025-03-17 07:30:00|8645.9|8639.9|8644.4|8638.4|8646.2|8640.2|8640.9|8634.9|0
1742196900000|2025-03-17 07:35:00|8643.9|8637.9|8639.7|8633.7|8643.9|8637.9|8637.4|8631.4|0
1742197200000|2025-03-17 07:40:00|8639.2|8633.2|8641.4|8635.4|8642.2|8636.2|8638.9|8632.9|0
1742197500000|2025-03-17 07:45:00|8641.2|8635.2|8642.2|8636.2|8643.9|8637.9|8640.7|8634.7|0
1742197800000|2025-03-17 07:50:00|8642.4|8636.4|8643.7|8637.7|8643.7|8637.7|8640.4|8634.4|0
1742198100000|2025-03-17 07:55:00|8642.9|8636.9|8653.9|8647.9|8654.4|8648.4|8641.9|8635.9|0
1742198400000|2025-03-17 08:00:00|8652.9|8646.9|8648.9|8642.9|8652.9|8646.9|8642.7|8636.7|0
1742198700000|2025-03-17 08:05:00|8649.4|8643.4|8645.7|8639.7|8652.2|8646.2|8638.2|8632.2|0
1742199000000|2025-03-17 08:10:00|8645.9|8639.9|8635.7|8629.7|8645.9|8639.9|8635.2|8629.2|0
1742199300000|2025-03-17 08:15:00|8635.9|8629.9|8628.2|8622.2|8637.7|8631.7|8626.4|8620.4|0
1742199600000|2025-03-17 08:20:00|8627.9|8621.9|8640.7|8634.7|8641.7|8635.7|8627.9|8621.9|0
1742199900000|2025-03-17 08:25:00|8640.9|8634.9|8641.9|8635.9|8644.7|8638.7|8637.4|8631.4|0
1742200200000|2025-03-17 08:30:00|8642.4|8636.4|8638.2|8632.2|8642.4|8636.4|8636.7|8630.7|0
1742200500000|2025-03-17 08:35:00|8637.9|8631.9|8649.9|8643.9|8650.9|8644.9|8636.2|8630.2|0
1742200800000|2025-03-17 08:40:00|8649.2|8643.2|8648.2|8642.2|8649.9|8643.9|8643.4|8637.4|0
1742201100000|2025-03-17 08:45:00|8647.7|8641.7|8647.9|8641.9|8651.7|8645.7|8647.4|8641.4|0
1742201400000|2025-03-17 08:50:00|8648.2|8642.2|8647.4|8641.4|8648.7|8642.7|8642.2|8636.2|0
1742201700000|2025-03-17 08:55:00|8647.2|8641.2|8647.4|8641.4|8649.9|8643.9|8646.2|8640.2|0
1742202000000|2025-03-17 09:00:00|8647.7|8641.7|8641.2|8635.2|8647.9|8641.9|8639.9|8633.9|0
1742202300000|2025-03-17 09:05:00|8640.9|8634.9|8633.7|8627.7|8644.4|8638.4|8633.7|8627.7|0
1742202600000|2025-03-17 09:10:00|8632.9|8626.9|8637.7|8631.7|8638.4|8632.4|8628.9|8622.9|0
1742202900000|2025-03-17 09:15:00|8638.4|8632.4|8642.4|8636.4|8642.7|8636.7|8637.4|8631.4|0
1742203200000|2025-03-17 09:20:00|8642.9|8636.9|8641.2|8635.2|8649.2|8643.2|8641.2|8635.2|0
1742203500000|2025-03-17 09:25:00|8640.2|8634.2|8647.7|8641.7|8648.9|8642.9|8639.4|8633.4|0
1742203800000|2025-03-17 09:30:00|8647.4|8641.4|8646.9|8640.9|8650.4|8644.4|8643.4|8637.4|0
1742204100000|2025-03-17 09:35:00|8647.4|8641.4|8648.9|8642.9|8648.9|8642.9|8644.4|8638.4|0
1742204400000|2025-03-17 09:40:00|8648.7|8642.7|8646.4|8640.4|8649.4|8643.4|8643.7|8637.7|0
1742204700000|2025-03-17 09:45:00|8646.7|8640.7|8650.4|8644.4|8651.9|8645.9|8645.2|8639.2|0
1742205000000|2025-03-17 09:50:00|8650.7|8644.7|8648.7|8642.7|8652.4|8646.4|8648.7|8642.7|0
1742205300000|2025-03-17 09:55:00|8648.4|8642.4|8651.9|8645.9|8653.7|8647.7|8647.4|8641.4|0
1742205600000|2025-03-17 10:00:00|8652.4|8646.4|8655.7|8649.7|8655.7|8649.7|8649.7|8643.7|0
1742205900000|2025-03-17 10:05:00|8656.2|8650.2|8658.4|8652.4|8659.2|8653.2|8652.9|8646.9|0
1742206200000|2025-03-17 10:10:00|8658.7|8652.7|8659.2|8653.2|8660.2|8654.2|8657.2|8651.2|0
1742206500000|2025-03-17 10:15:00|8658.9|8652.9|8655.9|8649.9|8660.2|8654.2|8655.7|8649.7|0
1742206800000|2025-03-17 10:20:00|8656.2|8650.2|8651.7|8645.7|8657.4|8651.4|8651.7|8645.7|0
1742207100000|2025-03-17 10:25:00|8651.9|8645.9|8652.7|8646.7|8654.7|8648.7|8650.7|8644.7|0
1742207400000|2025-03-17 10:30:00|8652.4|8646.4|8655.9|8649.9|8656.4|8650.4|8651.9|8645.9|0
1742207700000|2025-03-17 10:35:00|8656.2|8650.2|8656.2|8650.2|8656.7|8650.7|8654.7|8648.7|0
1742208000000|2025-03-17 10:40:00|8655.9|8649.9|8651.7|8645.7|8657.4|8651.4|8650.7|8644.7|0
1742208300000|2025-03-17 10:45:00|8651.9|8645.9|8651.7|8645.7|8656.2|8650.2|8651.4|8645.4|0
1742208600000|2025-03-17 10:50:00|8651.4|8645.4|8650.7|8644.7|8652.9|8646.9|8649.2|8643.2|0
1742208900000|2025-03-17 10:55:00|8650.2|8644.2|8647.2|8641.2|8650.2|8644.2|8645.7|8639.7|0
1742209200000|2025-03-17 11:00:00|8646.4|8640.4|8648.7|8642.7|8650.7|8644.7|8644.7|8638.7|0
1742209500000|2025-03-17 11:05:00|8648.2|8642.2|8645.9|8639.9|8648.2|8642.2|8645.4|8639.4|0
1742209800000|2025-03-17 11:10:00|8645.4|8639.4|8648.2|8642.2|8650.7|8644.7|8644.4|8638.4|0
1742210100000|2025-03-17 11:15:00|8647.9|8641.9|8648.4|8642.4|8651.2|8645.2|8645.4|8639.4|0
1742210400000|2025-03-17 11:20:00|8648.2|8642.2|8648.9|8642.9|8649.9|8643.9|8643.7|8637.7|0
1742210700000|2025-03-17 11:25:00|8649.2|8643.2|8643.9|8637.9|8649.2|8643.2|8643.7|8637.7|0
1742211000000|2025-03-17 11:30:00|8644.2|8638.2|8641.4|8635.4|8645.2|8639.2|8640.4|8634.4|0
1742211300000|2025-03-17 11:35:00|8641.7|8635.7|8643.7|8637.7|8645.2|8639.2|8641.7|8635.7|0
1742211600000|2025-03-17 11:40:00|8643.4|8637.4|8643.9|8637.9|8644.7|8638.7|8641.9|8635.9|0
1742211900000|2025-03-17 11:45:00|8644.2|8638.2|8643.4|8637.4|8644.4|8638.4|8642.2|8636.2|0
1742212200000|2025-03-17 11:50:00|8643.7|8637.7|8644.4|8638.4|8645.7|8639.7|8641.2|8635.2|0
1742212500000|2025-03-17 11:55:00|8644.2|8638.2|8643.4|8637.4|8645.4|8639.4|8641.9|8635.9|0
1742212800000|2025-03-17 12:00:00|8643.7|8637.7|8649.2|8643.2|8650.2|8644.2|8643.7|8637.7|0
1742213100000|2025-03-17 12:05:00|8648.9|8642.9|8650.7|8644.7|8650.7|8644.7|8646.7|8640.7|0
1742213400000|2025-03-17 12:10:00|8650.2|8644.2|8648.9|8642.9|8651.4|8645.4|8648.2|8642.2|0
1742213700000|2025-03-17 12:15:00|8648.7|8642.7|8650.9|8644.9|8653.7|8647.7|8647.2|8641.2|0
1742214000000|2025-03-17 12:20:00|8650.7|8644.7|8648.9|8642.9|8652.7|8646.7|8648.9|8642.9|0
1742214300000|2025-03-17 12:25:00|8648.7|8642.7|8647.4|8641.4|8650.9|8644.9|8647.4|8641.4|0
1742214600000|2025-03-17 12:30:00|8647.2|8641.2|8650.7|8644.7|8651.4|8645.4|8645.2|8639.2|0
1742214900000|2025-03-17 12:35:00|8650.4|8644.4|8652.7|8646.7|8653.7|8647.7|8648.9|8642.9|0
1742215200000|2025-03-17 12:40:00|8653.4|8647.4|8655.9|8649.9|8658.2|8652.2|8650.4|8644.4|0
1742215500000|2025-03-17 12:45:00|8655.7|8649.7|8653.2|8647.2|8655.9|8649.9|8651.9|8645.9|0
1742215800000|2025-03-17 12:50:00|8653.4|8647.4|8653.2|8647.2|8655.9|8649.9|8651.4|8645.4|0
1742216100000|2025-03-17 12:55:00|8653.7|8647.7|8653.7|8647.7|8655.7|8649.7|8651.9|8645.9|0
1742216400000|2025-03-17 13:00:00|8653.4|8647.4|8654.9|8648.9|8656.2|8650.2|8651.7|8645.7|0
1742216700000|2025-03-17 13:05:00|8654.4|8648.4|8658.7|8652.7|8658.7|8652.7|8653.9|8647.9|0
1742217000000|2025-03-17 13:10:00|8658.4|8652.4|8658.2|8652.2|8659.4|8653.4|8655.9|8649.9|0
1742217300000|2025-03-17 13:15:00|8657.7|8651.7|8657.2|8651.2|8658.7|8652.7|8654.9|8648.9|0
1742217600000|2025-03-17 13:20:00|8656.9|8650.9|8660.2|8654.2|8661.7|8655.7|8656.7|8650.7|0
1742217900000|2025-03-17 13:25:00|8660.4|8654.4|8659.9|8653.9|8661.2|8655.2|8656.4|8650.4|0
1742218200000|2025-03-17 13:30:00|8661.2|8655.2|8674.9|8668.9|8675.9|8669.9|8660.4|8654.4|0
1742218500000|2025-03-17 13:35:00|8674.7|8668.7|8675.9|8669.9|8679.9|8673.9|8674.2|8668.2|0
1742218800000|2025-03-17 13:40:00|8675.7|8669.7|8684.2|8678.2|8684.7|8678.7|8673.7|8667.7|0
1742219100000|2025-03-17 13:45:00|8684.4|8678.4|8683.9|8677.9|8688.9|8682.9|8680.9|8674.9|0
1742219400000|2025-03-17 13:50:00|8683.7|8677.7|8687.7|8681.7|8687.7|8681.7|8681.9|8675.9|0
1742219700000|2025-03-17 13:55:00|8687.4|8681.4|8682.4|8676.4|8687.9|8681.9|8681.9|8675.9|0
1742220000000|2025-03-17 14:00:00|8680.4|8674.4|8681.2|8675.2|8684.7|8678.7|8678.4|8672.4|0
1742220300000|2025-03-17 14:05:00|8681.4|8675.4|8678.9|8672.9|8682.9|8676.9|8675.4|8669.4|0
1742220600000|2025-03-17 14:10:00|8678.7|8672.7|8678.4|8672.4|8680.4|8674.4|8676.2|8670.2|0
1742220900000|2025-03-17 14:15:00|8678.7|8672.7|8679.7|8673.7|8679.7|8673.7|8675.2|8669.2|0
1742221200000|2025-03-17 14:20:00|8679.4|8673.4|8683.7|8677.7|8685.9|8679.9|8678.7|8672.7|0
1742221500000|2025-03-17 14:25:00|8683.4|8677.4|8681.2|8675.2|8684.2|8678.2|8677.7|8671.7|0
1742221800000|2025-03-17 14:30:00|8680.4|8674.4|8681.2|8675.2|8685.7|8679.7|8677.4|8671.4|0
1742222100000|2025-03-17 14:35:00|8681.4|8675.4|8682.9|8676.9|8684.2|8678.2|8678.7|8672.7|0
1742222400000|2025-03-17 14:40:00|8683.2|8677.2|8687.9|8681.9|8689.2|8683.2|8679.9|8673.9|0
1742222700000|2025-03-17 14:45:00|8687.7|8681.7|8688.2|8682.2|8692.7|8686.7|8687.2|8681.2|0
1742223000000|2025-03-17 14:50:00|8688.4|8682.4|8679.2|8673.2|8688.4|8682.4|8678.7|8672.7|0
1742223300000|2025-03-17 14:55:00|8678.9|8672.9|8680.9|8674.9|8681.7|8675.7|8675.4|8669.4|0
1742223600000|2025-03-17 15:00:00|8680.7|8674.7|8679.2|8673.2|8684.7|8678.7|8676.7|8670.7|0
1742223900000|2025-03-17 15:05:00|8678.9|8672.9|8682.7|8676.7|8682.7|8676.7|8677.2|8671.2|0
1742224200000|2025-03-17 15:10:00|8682.9|8676.9|8687.9|8681.9|8688.4|8682.4|8681.4|8675.4|0
1742224500000|2025-03-17 15:15:00|8688.4|8682.4|8687.9|8681.9|8689.4|8683.4|8683.9|8677.9|0
1742224800000|2025-03-17 15:20:00|8687.4|8681.4|8687.4|8681.4|8689.1|8683.1|8685.4|8679.4|0
1742225100000|2025-03-17 15:25:00|8687.6|8681.6|8682.6|8676.6|8688.6|8682.6|8682.6|8676.6|0
1742225400000|2025-03-17 15:30:00|8682.4|8676.4|8677.4|8671.4|8686.4|8680.4|8676.6|8670.6|0
1742225700000|2025-03-17 15:35:00|8677.1|8671.1|8676.4|8670.4|8679.9|8673.9|8674.4|8668.4|0
1742226000000|2025-03-17 15:40:00|8677.4|8671.4|8683.4|8677.4|8684.4|8678.4|8676.6|8670.6|0
1742226300000|2025-03-17 15:45:00|8683.1|8677.1|8685.6|8679.6|8687.1|8681.1|8680.4|8674.4|0
1742226600000|2025-03-17 15:50:00|8685.4|8679.4|8684.1|8678.1|8685.6|8679.6|8682.9|8676.9|0
1742226900000|2025-03-17 15:55:00|8684.9|8678.9|8684.1|8678.1|8686.9|8680.9|8683.4|8677.4|0
1742227200000|2025-03-17 16:00:00|8683.4|8677.4|8681.9|8675.9|8684.6|8678.6|8679.4|8673.4|0
1742227500000|2025-03-17 16:05:00|8681.4|8675.4|8685.4|8679.4|8686.1|8680.1|8680.4|8674.4|0
1742227800000|2025-03-17 16:10:00|8685.1|8679.1|8683.6|8677.6|8685.9|8679.9|8681.6|8675.6|0
1742228100000|2025-03-17 16:15:00|8683.9|8677.9|8685.4|8679.4|8685.4|8679.4|8681.4|8675.4|0
1742228400000|2025-03-17 16:20:00|8685.6|8679.6|8681.4|8675.4|8685.6|8679.6|8680.1|8674.1|0
1742228700000|2025-03-17 16:25:00|8681.1|8675.1|8683.9|8677.9|8684.9|8678.9|8681.1|8675.1|0
1742229000000|2025-03-17 16:30:00|8682.9|8676.9|8681.9|8675.9|8684.4|8678.4|8677.6|8671.6|0
1742229300000|2025-03-17 16:35:00|8681.6|8675.6|8684.1|8678.1|8688.1|8682.1|8681.4|8675.4|0
1742229600000|2025-03-17 16:40:00|8683.9|8677.9|8682.6|8676.6|8684.6|8678.6|8681.4|8675.4|0
1742229900000|2025-03-17 16:45:00|8682.9|8676.9|8683.1|8677.1|8683.4|8677.4|8679.1|8673.1|0
1742230200000|2025-03-17 16:50:00|8683.4|8677.4|8683.4|8677.4|8684.6|8678.6|8681.4|8675.4|0
1742230500000|2025-03-17 16:55:00|8683.6|8677.6|8683.6|8677.6|8685.6|8679.6|8683.4|8677.4|0
1742230800000|2025-03-17 17:00:00|8683.4|8677.4|8683.9|8677.9|8684.4|8678.4|8680.9|8674.9|0
1742231100000|2025-03-17 17:05:00|8683.6|8677.6|8688.4|8682.4|8688.6|8682.6|8683.4|8677.4|0
1742231400000|2025-03-17 17:10:00|8688.1|8682.1|8692.9|8686.9|8692.9|8686.9|8686.9|8680.9|0
1742231700000|2025-03-17 17:15:00|8693.1|8687.1|8691.9|8685.9|8693.9|8687.9|8690.6|8684.6|0
1742232000000|2025-03-17 17:20:00|8692.1|8686.1|8696.4|8690.4|8697.4|8691.4|8690.9|8684.9|0
1742232300000|2025-03-17 17:25:00|8695.9|8689.9|8696.4|8690.4|8697.4|8691.4|8694.9|8688.9|0
1742232600000|2025-03-17 17:30:00|8696.1|8690.1|8700.6|8694.6|8700.6|8694.6|8695.4|8689.4|0
1742232900000|2025-03-17 17:35:00|8700.4|8694.4|8707.4|8701.4|8708.4|8702.4|8699.6|8693.6|0
1742233200000|2025-03-17 17:40:00|8707.6|8701.6|8705.1|8699.1|8708.4|8702.4|8703.6|8697.6|0
1742233500000|2025-03-17 17:45:00|8704.9|8698.9|8706.6|8700.6|8707.4|8701.4|8702.9|8696.9|0
1742233800000|2025-03-17 17:50:00|8706.9|8700.9|8708.9|8702.9|8710.4|8704.4|8706.9|8700.9|0
1742234100000|2025-03-17 17:55:00|8709.1|8703.1|8709.1|8703.1|8711.1|8705.1|8708.1|8702.1|0
1742234400000|2025-03-17 18:00:00|8708.9|8702.9|8710.1|8704.1|8715.1|8709.1|8708.1|8702.1|0
1742234700000|2025-03-17 18:05:00|8710.4|8704.4|8715.9|8709.9|8716.1|8710.1|8710.1|8704.1|0
1742235000000|2025-03-17 18:10:00|8714.9|8708.9|8718.4|8712.4|8719.9|8713.9|8712.9|8706.9|0
1742235300000|2025-03-17 18:15:00|8718.1|8712.1|8716.6|8710.6|8718.4|8712.4|8714.9|8708.9|0
1742235600000|2025-03-17 18:20:00|8716.9|8710.9|8715.9|8709.9|8717.4|8711.4|8711.9|8705.9|0
1742235900000|2025-03-17 18:25:00|8716.1|8710.1|8714.6|8708.6|8717.9|8711.9|8714.4|8708.4|0
1742236200000|2025-03-17 18:30:00|8714.4|8708.4|8716.6|8710.6|8716.9|8710.9|8713.4|8707.4|0
1742236500000|2025-03-17 18:35:00|8716.4|8710.4|8717.1|8711.1|8717.9|8711.9|8714.1|8708.1|0
1742236800000|2025-03-17 18:40:00|8716.9|8710.9|8716.4|8710.4|8716.9|8710.9|8714.4|8708.4|0
1742237100000|2025-03-17 18:45:00|8716.6|8710.6|8719.4|8713.4|8720.1|8714.1|8715.9|8709.9|0
1742237400000|2025-03-17 18:50:00|8719.1|8713.1|8719.1|8713.1|8720.4|8714.4|8718.1|8712.1|0
1742237700000|2025-03-17 18:55:00|8719.4|8713.4|8716.1|8710.1|8720.4|8714.4|8715.9|8709.9|0
1742238000000|2025-03-17 19:00:00|8716.4|8710.4|8715.9|8709.9|8716.4|8710.4|8713.4|8707.4|0
1742238300000|2025-03-17 19:05:00|8716.4|8710.4|8713.6|8707.6|8717.9|8711.9|8713.4|8707.4|0
1742238600000|2025-03-17 19:10:00|8713.9|8707.9|8712.4|8706.4|8713.9|8707.9|8710.9|8704.9|0
1742238900000|2025-03-17 19:15:00|8712.1|8706.1|8713.6|8707.6|8713.9|8707.9|8710.9|8704.9|0
1742239200000|2025-03-17 19:20:00|8713.9|8707.9|8715.6|8709.6|8717.4|8711.4|8713.1|8707.1|0
1742239500000|2025-03-17 19:25:00|8715.4|8709.4|8716.9|8710.9|8717.9|8711.9|8714.9|8708.9|0
1742239800000|2025-03-17 19:30:00|8716.4|8710.4|8713.6|8707.6|8716.9|8710.9|8713.6|8707.6|0
1742240100000|2025-03-17 19:35:00|8713.4|8707.4|8713.1|8707.1|8715.1|8709.1|8711.6|8705.6|0
1742240400000|2025-03-17 19:40:00|8713.4|8707.4|8716.9|8710.9|8716.9|8710.9|8713.1|8707.1|0
1742240700000|2025-03-17 19:45:00|8716.6|8710.6|8710.9|8704.9|8716.6|8710.6|8709.9|8703.9|0
1742241000000|2025-03-17 19:50:00|8711.1|8705.1|8706.4|8700.4|8711.4|8705.4|8704.9|8698.9|0
1742241300000|2025-03-17 19:55:00|8706.1|8700.1|8706.9|8700.9|8709.9|8703.9|8705.1|8699.1|0
1742241600000|2025-03-17 20:00:00|8706.6|8700.6|8704.1|8698.1|8706.6|8700.6|8702.6|8696.6|0
1742241900000|2025-03-17 20:05:00|8703.6|8697.6|8704.9|8698.9|8705.6|8699.6|8703.1|8697.1|0
1742242200000|2025-03-17 20:10:00|8704.6|8698.6|8704.1|8698.1|8705.4|8699.4|8702.9|8696.9|0
1742242500000|2025-03-17 20:15:00|8703.9|8697.9|8703.9|8697.9|8704.6|8698.6|8702.6|8696.6|0
1742242800000|2025-03-17 20:20:00|8703.6|8697.6|8703.4|8697.4|8703.6|8697.6|8702.6|8696.6|0
1742243100000|2025-03-17 20:25:00|8703.1|8697.1|8705.1|8699.1|8705.4|8699.4|8703.1|8697.1|0
1742243400000|2025-03-17 20:30:00|8704.9|8698.9|8702.4|8696.4|8704.9|8698.9|8702.4|8696.4|0
1742243700000|2025-03-17 20:35:00|8702.9|8696.9|8703.4|8697.4|8703.4|8697.4|8701.9|8695.9|0
1742244000000|2025-03-17 20:40:00|8702.9|8696.9|8702.9|8696.9|8703.1|8697.1|8701.9|8695.9|0
1742244300000|2025-03-17 20:45:00|8702.6|8696.6|8701.1|8695.1|8702.9|8696.9|8700.9|8694.9|0
1742244600000|2025-03-17 20:50:00|8700.9|8694.9|8699.9|8693.9|8700.9|8694.9|8698.9|8692.9|0
1742244900000|2025-03-17 20:55:00|8699.6|8693.6|8702.2|8696.2|8702.9|8696.9|8699.6|8693.6|0
1742245200000|2025-03-17 21:00:00|8702.5|8696.5|8702|8696|8702.5|8696.5|8701.9|8695.9|0
1742245500000|2025-03-17 21:05:00|8702.1|8696.1|8702|8696|8702.1|8696.1|8702|8696|0
1742246100000|2025-03-17 21:15:00|8702.1|8696.1|8702.1|8696.1|8702.2|8696.2|8702.1|8696.1|0
1742246400000|2025-03-17 21:20:00|8702.2|8696.2|8701.2|8695.2|8702.3|8696.3|8701.2|8695.2|0
1742246700000|2025-03-17 21:25:00|8701.5|8695.5|8699.7|8693.7|8701.7|8695.7|8699.7|8693.7|0
1742247000000|2025-03-17 21:30:00|8699.8|8693.8|8700.9|8694.9|8701|8695|8699.8|8693.8|0
1742247300000|2025-03-17 21:35:00|8700.8|8694.8|8701.2|8695.2|8701.4|8695.4|8700.6|8694.6|0
1742247600000|2025-03-17 21:40:00|8701.3|8695.3|8701.3|8695.3|8701.5|8695.5|8701.2|8695.2|0
1742247900000|2025-03-17 21:45:00|8701.5|8695.5|8701.3|8695.3|8701.6|8695.6|8701.3|8695.3|0
1742248200000|2025-03-17 21:50:00|8701.2|8695.2|8701.4|8695.4|8701.4|8695.4|8701.2|8695.2|0
1742248500000|2025-03-17 21:55:00|8701.5|8695.5|8701.3|8695.3|8701.8|8695.8|8701.2|8695.2|0
1742248800000|2025-03-17 22:00:00|8701.4|8695.4|8704.5|8698.5|8705.2|8699.2|8701.4|8695.4|0
1742249100000|2025-03-17 22:05:00|8704.7|8698.7|8706.9|8700.9|8707|8701|8704.7|8698.7|0
1742249400000|2025-03-17 22:10:00|8707|8701|8706.1|8700.1|8708.1|8702.1|8705.8|8699.8|0
1742249700000|2025-03-17 22:15:00|8706|8700|8705|8699|8706.3|8700.3|8705|8699|0
1742250000000|2025-03-17 22:20:00|8704.9|8698.9|8705.2|8699.2|8705.3|8699.3|8703|8697|0
1742250300000|2025-03-17 22:25:00|8705.3|8699.3|8705.9|8699.9|8706.8|8700.8|8705.1|8699.1|0
1742250600000|2025-03-17 22:30:00|8706|8700|8707.8|8701.8|8707.9|8701.9|8706|8700|0
1742250900000|2025-03-17 22:35:00|8707.7|8701.7|8708.1|8702.1|8708.8|8702.8|8707.5|8701.5|0
1742251200000|2025-03-17 22:40:00|8708|8702|8708.4|8702.4|8708.9|8702.9|8707.3|8701.3|0
1742251500000|2025-03-17 22:45:00|8708.5|8702.5|8707.8|8701.8|8708.9|8702.9|8707.1|8701.1|0
1742251800000|2025-03-17 22:50:00|8707.9|8701.9|8708|8702|8708.4|8702.4|8707.8|8701.8|0
1742252100000|2025-03-17 22:55:00|8708.1|8702.1|8708.4|8702.4|8708.4|8702.4|8707.1|8701.1|0
1742252400000|2025-03-17 23:00:00|8708.5|8702.5|8707.5|8701.5|8708.7|8702.7|8706.9|8700.9|0
1742252700000|2025-03-17 23:05:00|8707.6|8701.6|8706.6|8700.6|8707.6|8701.6|8705.9|8699.9|0
1742253000000|2025-03-17 23:10:00|8706.5|8700.5|8702.5|8696.5|8707.2|8701.2|8702.4|8696.4|0
1742253300000|2025-03-17 23:15:00|8702.4|8696.4|8703.7|8697.7|8704.9|8698.9|8702.1|8696.1|0
1742253600000|2025-03-17 23:20:00|8703.8|8697.8|8704.7|8698.7|8705.1|8699.1|8703.7|8697.7|0
1742253900000|2025-03-17 23:25:00|8704.6|8698.6|8704.2|8698.2|8704.7|8698.7|8704|8698|0
1742254200000|2025-03-17 23:30:00|8704.3|8698.3|8704.2|8698.2|8705.1|8699.1|8704|8698|0
1742254500000|2025-03-17 23:35:00|8704.3|8698.3|8704|8698|8704.9|8698.9|8704|8698|0
1742254800000|2025-03-17 23:40:00|8704.1|8698.1|8704.7|8698.7|8704.9|8698.9|8703.5|8697.5|0
1742255100000|2025-03-17 23:45:00|8704.9|8698.9|8705.1|8699.1|8706.5|8700.5|8704.9|8698.9|0
1742255400000|2025-03-17 23:50:00|8705.2|8699.2|8704.9|8698.9|8705.4|8699.4|8703.6|8697.6|0
1742255700000|2025-03-17 23:55:00|8705|8699|8703.5|8697.5|8705|8699|8703.2|8697.2|0
1742256000000|2025-03-18 00:00:00|8703.1|8697.1|8702.9|8696.9|8704.9|8698.9|8701.2|8695.2|0
1742256300000|2025-03-18 00:05:00|8702.7|8696.7|8701|8695|8702.8|8696.8|8700.3|8694.3|0
1742256600000|2025-03-18 00:10:00|8701.2|8695.2|8702|8696|8702.4|8696.4|8699.8|8693.8|0
1742256900000|2025-03-18 00:15:00|8701.9|8695.9|8701|8695|8705.1|8699.1|8701|8695|0
1742257200000|2025-03-18 00:20:00|8701.1|8695.1|8700.9|8694.9|8701.4|8695.4|8700|8694|0
1742257500000|2025-03-18 00:25:00|8701|8695|8700.3|8694.3|8701|8695|8697.9|8691.9|0
1742257800000|2025-03-18 00:30:00|8700.4|8694.4|8701.9|8695.9|8703|8697|8700.4|8694.4|0
1742258100000|2025-03-18 00:35:00|8701.8|8695.8|8700.9|8694.9|8701.8|8695.8|8700.2|8694.2|0
1742258400000|2025-03-18 00:40:00|8700.8|8694.8|8700.8|8694.8|8702.1|8696.1|8700.8|8694.8|0
1742258700000|2025-03-18 00:45:00|8700.9|8694.9|8701.1|8695.1|8702|8696|8700.9|8694.9|0
1742259000000|2025-03-18 00:50:00|8701|8695|8702.1|8696.1|8702.9|8696.9|8700.7|8694.7|0
1742259300000|2025-03-18 00:55:00|8701.9|8695.9|8699.9|8693.9|8703|8697|8699.2|8693.2|0
1742259600000|2025-03-18 01:00:00|8700|8694|8706.7|8700.7|8707|8701|8698.7|8692.7|0
1742259900000|2025-03-18 01:05:00|8707|8701|8710.2|8704.2|8710.2|8704.2|8707|8701|0
1742260200000|2025-03-18 01:10:00|8710|8704|8709|8703|8710.2|8704.2|8707.5|8701.5|0
1742260500000|2025-03-18 01:15:00|8709.7|8703.7|8706|8700|8710.5|8704.5|8704.5|8698.5|0
1742260800000|2025-03-18 01:20:00|8705.7|8699.7|8705|8699|8706.7|8700.7|8705|8699|0
1742261100000|2025-03-18 01:25:00|8704.7|8698.7|8705.5|8699.5|8706.2|8700.2|8704.5|8698.5|0
1742261400000|2025-03-18 01:30:00|8705.2|8699.2|8702.7|8696.7|8705.5|8699.5|8702|8696|0
1742261700000|2025-03-18 01:35:00|8702.5|8696.5|8703|8697|8703.5|8697.5|8701.2|8695.2|0
1742262000000|2025-03-18 01:40:00|8703.2|8697.2|8704.2|8698.2|8704.7|8698.7|8702|8696|0
1742262300000|2025-03-18 01:45:00|8704.5|8698.5|8704.7|8698.7|8705.2|8699.2|8703|8697|0
1742262600000|2025-03-18 01:50:00|8705|8699|8705.7|8699.7|8706.7|8700.7|8704.7|8698.7|0
1742262900000|2025-03-18 01:55:00|8706.2|8700.2|8703|8697|8706.2|8700.2|8701.7|8695.7|0
1742263200000|2025-03-18 02:00:00|8703.2|8697.2|8703.7|8697.7|8704.2|8698.2|8701|8695|0
1742263500000|2025-03-18 02:05:00|8704|8698|8704|8698|8705.5|8699.5|8703.5|8697.5|0
1742263800000|2025-03-18 02:10:00|8703.7|8697.7|8704.5|8698.5|8705|8699|8702|8696|0
1742264100000|2025-03-18 02:15:00|8704.7|8698.7|8703.7|8697.7|8707|8701|8703.2|8697.2|0
1742264400000|2025-03-18 02:20:00|8703.2|8697.2|8705.5|8699.5|8705.5|8699.5|8702.7|8696.7|0
1742264700000|2025-03-18 02:25:00|8705.2|8699.2|8704.2|8698.2|8706.2|8700.2|8702.7|8696.7|0
1742265000000|2025-03-18 02:30:00|8704|8698|8706|8700|8706|8700|8702|8696|0
1742265300000|2025-03-18 02:35:00|8705.2|8699.2|8704.7|8698.7|8705.2|8699.2|8704.2|8698.2|0
1742265600000|2025-03-18 02:40:00|8704.2|8698.2|8703.5|8697.5|8705|8699|8703.5|8697.5|0
1742265900000|2025-03-18 02:45:00|8703.7|8697.7|8704.2|8698.2|8705|8699|8703.7|8697.7|0
1742266200000|2025-03-18 02:50:00|8704.5|8698.5|8705|8699|8705.2|8699.2|8703.7|8697.7|0
1742266500000|2025-03-18 02:55:00|8704.7|8698.7|8704.5|8698.5|8705.2|8699.2|8704|8698|0
1742266800000|2025-03-18 03:00:00|8704|8698|8704|8698|8704.7|8698.7|8703.7|8697.7|0
1742267100000|2025-03-18 03:05:00|8703.7|8697.7|8699.2|8693.2|8703.7|8697.7|8698.2|8692.2|0
1742267400000|2025-03-18 03:10:00|8699.5|8693.5|8699.5|8693.5|8699.7|8693.7|8699|8693|0
1742267700000|2025-03-18 03:15:00|8699.2|8693.2|8699.5|8693.5|8700.2|8694.2|8698.5|8692.5|0
1742268000000|2025-03-18 03:20:00|8699.7|8693.7|8701.2|8695.2|8702|8696|8699.2|8693.2|0
1742268300000|2025-03-18 03:25:00|8701|8695|8700.5|8694.5|8701.2|8695.2|8700.5|8694.5|0
1742268600000|2025-03-18 03:30:00|8701.2|8695.2|8700.7|8694.7|8702|8696|8699|8693|0
1742268900000|2025-03-18 03:35:00|8700.5|8694.5|8701.5|8695.5|8701.5|8695.5|8699.7|8693.7|0
1742269200000|2025-03-18 03:40:00|8701.7|8695.7|8702.7|8696.7|8703|8697|8701.7|8695.7|0
1742269500000|2025-03-18 03:45:00|8702.5|8696.5|8700|8694|8702.5|8696.5|8699.7|8693.7|0
1742269800000|2025-03-18 03:50:00|8700.2|8694.2|8700|8694|8701|8695|8699.7|8693.7|0
1742270100000|2025-03-18 03:55:00|8700.7|8694.7|8700|8694|8700.7|8694.7|8700|8694|0
1742270400000|2025-03-18 04:00:00|8700.5|8694.5|8703|8697|8703.5|8697.5|8700.5|8694.5|0
1742270700000|2025-03-18 04:05:00|8702.5|8696.5|8702.7|8696.7|8702.7|8696.7|8701.7|8695.7|0
1742271000000|2025-03-18 04:10:00|8703|8697|8703.7|8697.7|8703.7|8697.7|8703|8697|0
1742271300000|2025-03-18 04:15:00|8703|8697|8704|8698|8704.7|8698.7|8702.2|8696.2|0
1742271600000|2025-03-18 04:20:00|8703.7|8697.7|8703.7|8697.7|8704.7|8698.7|8703.7|8697.7|0
1742271900000|2025-03-18 04:25:00|8703.2|8697.2|8702.7|8696.7|8703.2|8697.2|8702.2|8696.2|0
1742272200000|2025-03-18 04:30:00|8702.5|8696.5|8701|8695|8702.5|8696.5|8700.5|8694.5|0
1742272500000|2025-03-18 04:35:00|8701.2|8695.2|8701.2|8695.2|8701.2|8695.2|8699.7|8693.7|0
1742272800000|2025-03-18 04:40:00|8701.7|8695.7|8700.2|8694.2|8701.7|8695.7|8698|8692|0
1742273100000|2025-03-18 04:45:00|8700.5|8694.5|8702.7|8696.7|8702.7|8696.7|8700.2|8694.2|0
1742273400000|2025-03-18 04:50:00|8703|8697|8703|8697|8703.7|8697.7|8702.5|8696.5|0
1742273700000|2025-03-18 04:55:00|8702.2|8696.2|8700.2|8694.2|8702.2|8696.2|8700|8694|0
1742274000000|2025-03-18 05:00:00|8700.5|8694.5|8702|8696|8702.7|8696.7|8700.5|8694.5|0
1742274300000|2025-03-18 05:05:00|8701.7|8695.7|8700.5|8694.5|8701.7|8695.7|8700.5|8694.5|0
1742274600000|2025-03-18 05:10:00|8700.7|8694.7|8700.7|8694.7|8701.2|8695.2|8700.5|8694.5|0
1742274900000|2025-03-18 05:15:00|8701.2|8695.2|8701.7|8695.7|8702|8696|8700.5|8694.5|0
1742275200000|2025-03-18 05:20:00|8701|8695|8700.5|8694.5|8702.2|8696.2|8700.2|8694.2|0
1742275500000|2025-03-18 05:25:00|8700.7|8694.7|8700.2|8694.2|8700.7|8694.7|8699.7|8693.7|0
1742275800000|2025-03-18 05:30:00|8700.5|8694.5|8701.2|8695.2|8702|8696|8699.7|8693.7|0
1742276100000|2025-03-18 05:35:00|8700.7|8694.7|8702.5|8696.5|8702.5|8696.5|8700|8694|0
1742276400000|2025-03-18 05:40:00|8702.2|8696.2|8703.5|8697.5|8703.5|8697.5|8701.2|8695.2|0
1742276700000|2025-03-18 05:45:00|8703.7|8697.7|8704.5|8698.5|8705.2|8699.2|8703.7|8697.7|0
1742277000000|2025-03-18 05:50:00|8703.7|8697.7|8704.2|8698.2|8704.7|8698.7|8703.2|8697.2|0
1742277300000|2025-03-18 05:55:00|8704.5|8698.5|8705|8699|8705.2|8699.2|8704|8698|0
1742277600000|2025-03-18 06:00:00|8704.5|8698.5|8703.2|8697.2|8705|8699|8702.5|8696.5|0
1742277900000|2025-03-18 06:05:00|8703.5|8697.5|8703.5|8697.5|8704.2|8698.2|8703.5|8697.5|0
1742278200000|2025-03-18 06:10:00|8704|8698|8705.7|8699.7|8705.7|8699.7|8703.2|8697.2|0
1742278500000|2025-03-18 06:15:00|8706|8700|8705.7|8699.7|8706.5|8700.5|8705.5|8699.5|0
1742278800000|2025-03-18 06:20:00|8705.5|8699.5|8709.2|8703.2|8709.5|8703.5|8705.5|8699.5|0
1742279100000|2025-03-18 06:25:00|8709.5|8703.5|8710.7|8704.7|8710.7|8704.7|8709.5|8703.5|0
1742279400000|2025-03-18 06:30:00|8710.2|8704.2|8711.7|8705.7|8712|8706|8709.7|8703.7|0
1742279700000|2025-03-18 06:35:00|8711.2|8705.2|8711.7|8705.7|8712|8706|8708.2|8702.2|0
1742280000000|2025-03-18 06:40:00|8712|8706|8713.5|8707.5|8713.7|8707.7|8712|8706|0
1742280300000|2025-03-18 06:45:00|8713.7|8707.7|8713.7|8707.7|8714.2|8708.2|8713.2|8707.2|0
1742280600000|2025-03-18 06:50:00|8713.2|8707.2|8712.7|8706.7|8714|8708|8711.5|8705.5|0
1742280900000|2025-03-18 06:55:00|8713|8707|8713|8707|8713.5|8707.5|8712.7|8706.7|0
1742281200000|2025-03-18 07:00:00|8712.7|8706.7|8704.2|8698.2|8713|8707|8704.2|8698.2|0
1742281500000|2025-03-18 07:05:00|8704.5|8698.5|8708.7|8702.7|8709.5|8703.5|8704.2|8698.2|0
1742281800000|2025-03-18 07:10:00|8709|8703|8705.7|8699.7|8709.7|8703.7|8705|8699|0
1742282100000|2025-03-18 07:15:00|8705.5|8699.5|8707.2|8701.2|8707.2|8701.2|8704.2|8698.2|0
1742282400000|2025-03-18 07:20:00|8707.5|8701.5|8709|8703|8709|8703|8706.2|8700.2|0
1742282700000|2025-03-18 07:25:00|8709.2|8703.2|8713.5|8707.5|8713.7|8707.7|8708.5|8702.5|0
1742283000000|2025-03-18 07:30:00|8713.2|8707.2|8712|8706|8714.2|8708.2|8710.2|8704.2|0
1742283300000|2025-03-18 07:35:00|8711.7|8705.7|8712.7|8706.7|8714|8708|8711.7|8705.7|0
1742283600000|2025-03-18 07:40:00|8712.5|8706.5|8714.2|8708.2|8714.7|8708.7|8712|8706|0
1742283900000|2025-03-18 07:45:00|8714|8708|8714|8708|8714.5|8708.5|8712.5|8706.5|0
1742284200000|2025-03-18 07:50:00|8713.7|8707.7|8715.5|8709.5|8715.5|8709.5|8713.7|8707.7|0
1742284500000|2025-03-18 07:55:00|8715.2|8709.2|8716|8710|8720|8714|8715|8709|0
1742284800000|2025-03-18 08:00:00|8713.7|8707.7|8705|8699|8714.2|8708.2|8704.2|8698.2|0
1742285100000|2025-03-18 08:05:00|8704|8698|8707.2|8701.2|8708|8702|8701.7|8695.7|0
1742285400000|2025-03-18 08:10:00|8707|8701|8706|8700|8708.5|8702.5|8704|8698|0
1742285700000|2025-03-18 08:15:00|8705.5|8699.5|8714.2|8708.2|8714.7|8708.7|8704.7|8698.7|0
1742286000000|2025-03-18 08:20:00|8714.7|8708.7|8710.7|8704.7|8715|8709|8710|8704|0
1742286300000|2025-03-18 08:25:00|8710.5|8704.5|8712.5|8706.5|8713.5|8707.5|8706|8700|0
1742286600000|2025-03-18 08:30:00|8712.2|8706.2|8706.7|8700.7|8715.5|8709.5|8706.5|8700.5|0
1742286900000|2025-03-18 08:35:00|8707|8701|8711|8705|8713|8707|8706.5|8700.5|0
1742287200000|2025-03-18 08:40:00|8710.5|8704.5|8708|8702|8712.2|8706.2|8706.5|8700.5|0
1742287500000|2025-03-18 08:45:00|8707.7|8701.7|8711|8705|8711.7|8705.7|8705.7|8699.7|0
1742287800000|2025-03-18 08:50:00|8712|8706|8712.7|8706.7|8714.2|8708.2|8708.5|8702.5|0
1742288100000|2025-03-18 08:55:00|8712.5|8706.5|8717|8711|8717.5|8711.5|8712|8706|0
1742288400000|2025-03-18 09:00:00|8718.5|8712.5|8722.5|8716.5|8723|8717|8715.5|8709.5|0
1742288700000|2025-03-18 09:05:00|8722.2|8716.2|8726|8720|8728|8722|8722|8716|0
1742289000000|2025-03-18 09:10:00|8725.7|8719.7|8725.2|8719.2|8727.5|8721.5|8724|8718|0
1742289300000|2025-03-18 09:15:00|8726|8720|8726.7|8720.7|8728.2|8722.2|8723|8717|0
1742289600000|2025-03-18 09:20:00|8726.5|8720.5|8727.5|8721.5|8730.5|8724.5|8726|8720|0
1742289900000|2025-03-18 09:25:00|8727|8721|8726.2|8720.2|8727.5|8721.5|8725.2|8719.2|0
1742290200000|2025-03-18 09:30:00|8726.5|8720.5|8723.7|8717.7|8727|8721|8723.5|8717.5|0
1742290500000|2025-03-18 09:35:00|8723.5|8717.5|8722.5|8716.5|8726|8720|8722|8716|0
1742290800000|2025-03-18 09:40:00|8722.7|8716.7|8725.5|8719.5|8727|8721|8722|8716|0
1742291100000|2025-03-18 09:45:00|8725.7|8719.7|8723.2|8717.2|8725.7|8719.7|8722.5|8716.5|0
1742291400000|2025-03-18 09:50:00|8723|8717|8721.5|8715.5|8723.2|8717.2|8719|8713|0
1742291700000|2025-03-18 09:55:00|8721.7|8715.7|8721.7|8715.7|8723|8717|8720|8714|0
1742292000000|2025-03-18 10:00:00|8722.5|8716.5|8721.5|8715.5|8724|8718|8718.7|8712.7|0
1742292300000|2025-03-18 10:05:00|8721.7|8715.7|8720.7|8714.7|8723|8717|8716|8710|0
1742292600000|2025-03-18 10:10:00|8720.5|8714.5|8715.5|8709.5|8721.5|8715.5|8715|8709|0
1742292900000|2025-03-18 10:15:00|8715.7|8709.7|8707.5|8701.5|8717.2|8711.2|8706|8700|0
1742293200000|2025-03-18 10:20:00|8707.2|8701.2|8712.7|8706.7|8713.7|8707.7|8706.2|8700.2|0
1742293500000|2025-03-18 10:25:00|8713|8707|8710.7|8704.7|8714.2|8708.2|8708.7|8702.7|0
1742293800000|2025-03-18 10:30:00|8710.5|8704.5|8712|8706|8712.2|8706.2|8706.5|8700.5|0
1742294100000|2025-03-18 10:35:00|8712.5|8706.5|8710.2|8704.2|8714.7|8708.7|8708.5|8702.5|0
1742294400000|2025-03-18 10:40:00|8710.7|8704.7|8712.7|8706.7|8715.2|8709.2|8710.7|8704.7|0
1742294700000|2025-03-18 10:45:00|8713|8707|8712.5|8706.5|8713.2|8707.2|8710|8704|0
1742295000000|2025-03-18 10:50:00|8712.7|8706.7|8716.2|8710.2|8716.5|8710.5|8711.2|8705.2|0
1742295300000|2025-03-18 10:55:00|8716|8710|8715.5|8709.5|8716.2|8710.2|8713|8707|0
1742295600000|2025-03-18 11:00:00|8716|8710|8714.2|8708.2|8716.2|8710.2|8712|8706|0
1742295900000|2025-03-18 11:05:00|8713.5|8707.5|8714.7|8708.7|8716.5|8710.5|8713.5|8707.5|0
1742296200000|2025-03-18 11:10:00|8715.2|8709.2|8715.2|8709.2|8716.2|8710.2|8712|8706|0
1742296500000|2025-03-18 11:15:00|8715.5|8709.5|8715.7|8709.7|8717.5|8711.5|8715|8709|0
1742296800000|2025-03-18 11:20:00|8716|8710|8716.5|8710.5|8717.5|8711.5|8716|8710|0
1742297100000|2025-03-18 11:25:00|8717|8711|8714.7|8708.7|8717.2|8711.2|8714.5|8708.5|0
1742297400000|2025-03-18 11:30:00|8715|8709|8709.2|8703.2|8715.5|8709.5|8709.2|8703.2|0
1742297700000|2025-03-18 11:35:00|8709.7|8703.7|8708|8702|8710.7|8704.7|8705.7|8699.7|0
1742298000000|2025-03-18 11:40:00|8707.5|8701.5|8708|8702|8712.5|8706.5|8707.5|8701.5|0
1742298300000|2025-03-18 11:45:00|8708.2|8702.2|8707.5|8701.5|8708.5|8702.5|8704.7|8698.7|0
1742298600000|2025-03-18 11:50:00|8707|8701|8703|8697|8707|8701|8703|8697|0
1742298900000|2025-03-18 11:55:00|8703.2|8697.2|8706|8700|8706|8700|8701.5|8695.5|0
1742299200000|2025-03-18 12:00:00|8706.2|8700.2|8699.7|8693.7|8707.2|8701.2|8699.5|8693.5|0
1742299500000|2025-03-18 12:05:00|8700|8694|8698.5|8692.5|8700.2|8694.2|8697.5|8691.5|0
1742299800000|2025-03-18 12:10:00|8698.2|8692.2|8702.5|8696.5|8702.5|8696.5|8697.2|8691.2|0
1742300100000|2025-03-18 12:15:00|8702.2|8696.2|8703.5|8697.5|8706|8700|8701|8695|0
1742300400000|2025-03-18 12:20:00|8704|8698|8709.7|8703.7|8710.5|8704.5|8703|8697|0
1742300700000|2025-03-18 12:25:00|8709.5|8703.5|8714.2|8708.2|8714.2|8708.2|8709|8703|0
1742301000000|2025-03-18 12:30:00|8714.5|8708.5|8718.5|8712.5|8719.2|8713.2|8714|8708|0
1742301300000|2025-03-18 12:35:00|8718.2|8712.2|8716.7|8710.7|8718.2|8712.2|8714.2|8708.2|0
1742301600000|2025-03-18 12:40:00|8716.5|8710.5|8720.5|8714.5|8722|8716|8716.2|8710.2|0
1742301900000|2025-03-18 12:45:00|8720.7|8714.7|8721.5|8715.5|8724.5|8718.5|8720|8714|0
1742302200000|2025-03-18 12:50:00|8722|8716|8724.2|8718.2|8725.2|8719.2|8721|8715|0
1742302500000|2025-03-18 12:55:00|8724|8718|8726|8720|8726.5|8720.5|8721|8715|0
1742302800000|2025-03-18 13:00:00|8726.2|8720.2|8722.5|8716.5|8726.2|8720.2|8719.5|8713.5|0
1742303100000|2025-03-18 13:05:00|8723|8717|8722.2|8716.2|8724.7|8718.7|8720.5|8714.5|0
1742303400000|2025-03-18 13:10:00|8721.7|8715.7|8720|8714|8722|8716|8717.2|8711.2|0
1742303700000|2025-03-18 13:15:00|8720.2|8714.2|8719.7|8713.7|8721.7|8715.7|8717.7|8711.7|0
1742304000000|2025-03-18 13:20:00|8720|8714|8716.7|8710.7|8720.7|8714.7|8716.7|8710.7|0
1742304300000|2025-03-18 13:25:00|8717.7|8711.7|8722.2|8716.2|8722.2|8716.2|8716.7|8710.7|0
1742304600000|2025-03-18 13:30:00|8723|8717|8722.7|8716.7|8725|8719|8717.2|8711.2|0
1742304900000|2025-03-18 13:35:00|8722.5|8716.5|8715.7|8709.7|8725.7|8719.7|8715.2|8709.2|0
1742305200000|2025-03-18 13:40:00|8716|8710|8714.5|8708.5|8722.7|8716.7|8713.5|8707.5|0
1742305500000|2025-03-18 13:45:00|8713.5|8707.5|8715|8709|8717.5|8711.5|8712|8706|0
1742305800000|2025-03-18 13:50:00|8714|8708|8709.5|8703.5|8715.7|8709.7|8709.2|8703.2|0
1742306100000|2025-03-18 13:55:00|8709.2|8703.2|8710.5|8704.5|8713.2|8707.2|8707.2|8701.2|0
1742306400000|2025-03-18 14:00:00|8710|8704|8704|8698|8710.5|8704.5|8702.5|8696.5|0
1742306700000|2025-03-18 14:05:00|8704.2|8698.2|8710.5|8704.5|8711|8705|8703.7|8697.7|0
1742307000000|2025-03-18 14:10:00|8711.7|8705.7|8707.2|8701.2|8713|8707|8703.7|8697.7|0
1742307300000|2025-03-18 14:15:00|8707.5|8701.5|8706|8700|8710.7|8704.7|8706|8700|0
1742307600000|2025-03-18 14:20:00|8706.7|8700.7|8707|8701|8712|8706|8705.5|8699.5|0
1742307900000|2025-03-18 14:25:00|8707.5|8701.5|8705|8699|8709.2|8703.2|8705|8699|0
1742308200000|2025-03-18 14:30:00|8705.5|8699.5|8703.7|8697.7|8706.7|8700.7|8700|8694|0
1742308500000|2025-03-18 14:35:00|8703.2|8697.2|8707.5|8701.5|8708.7|8702.7|8703.2|8697.2|0
1742308800000|2025-03-18 14:40:00|8707.7|8701.7|8710|8704|8711.5|8705.5|8707.5|8701.5|0
1742309100000|2025-03-18 14:45:00|8710.2|8704.2|8701.2|8695.2|8710.2|8704.2|8699.7|8693.7|0
1742309400000|2025-03-18 14:50:00|8701|8695|8705.5|8699.5|8708.2|8702.2|8700.2|8694.2|0
1742309700000|2025-03-18 14:55:00|8705.2|8699.2|8702.5|8696.5|8709|8703|8701.2|8695.2|0
1742310000000|2025-03-18 15:00:00|8703.7|8697.7|8702|8696|8703.7|8697.7|8692.5|8686.5|0
1742310300000|2025-03-18 15:05:00|8702.2|8696.2|8699.5|8693.5|8702.5|8696.5|8698.2|8692.2|0
1742310600000|2025-03-18 15:10:00|8699.7|8693.7|8701|8695|8702.2|8696.2|8697|8691|0
1742310900000|2025-03-18 15:15:00|8700.7|8694.7|8700.2|8694.2|8705.5|8699.5|8700|8694|0
1742311200000|2025-03-18 15:20:00|8700.7|8694.7|8694.2|8688.2|8700.7|8694.7|8692.7|8686.7|0
1742311500000|2025-03-18 15:25:00|8694.7|8688.7|8692.7|8686.7|8698|8692|8692.5|8686.5|0
1742311800000|2025-03-18 15:30:00|8692|8686|8695.2|8689.2|8698|8692|8689.7|8683.7|0
1742312100000|2025-03-18 15:35:00|8695|8689|8698.5|8692.5|8699.7|8693.7|8694.5|8688.5|0
1742312400000|2025-03-18 15:40:00|8698.7|8692.7|8698.2|8692.2|8700.5|8694.5|8697|8691|0
1742312700000|2025-03-18 15:45:00|8698|8692|8694.7|8688.7|8700|8694|8694.5|8688.5|0
1742313000000|2025-03-18 15:50:00|8694.5|8688.5|8693.2|8687.2|8697.5|8691.5|8692.7|8686.7|0
1742313300000|2025-03-18 15:55:00|8693|8687|8693.2|8687.2|8696.7|8690.7|8689.5|8683.5|0
1742313600000|2025-03-18 16:00:00|8693.7|8687.7|8699.2|8693.2|8700|8694|8693|8687|0
1742313900000|2025-03-18 16:05:00|8699.7|8693.7|8703.2|8697.2|8704.5|8698.5|8699.2|8693.2|0
1742314200000|2025-03-18 16:10:00|8703|8697|8706.2|8700.2|8707|8701|8703|8697|0
1742314500000|2025-03-18 16:15:00|8706.5|8700.5|8704.7|8698.7|8707.5|8701.5|8703.7|8697.7|0
1742314800000|2025-03-18 16:20:00|8704.2|8698.2|8701|8695|8705.7|8699.7|8699.2|8693.2|0
1742315100000|2025-03-18 16:25:00|8700.5|8694.5|8705.5|8699.5|8705.5|8699.5|8700.2|8694.2|0
1742315400000|2025-03-18 16:30:00|8705.7|8699.7|8706|8700|8711.5|8705.5|8703.5|8697.5|0
1742315700000|2025-03-18 16:35:00|8707|8701|8706.5|8700.5|8710|8704|8704|8698|0
1742316000000|2025-03-18 16:40:00|8706|8700|8699.5|8693.5|8707.5|8701.5|8699|8693|0
1742316300000|2025-03-18 16:45:00|8699.7|8693.7|8697.2|8691.2|8702|8696|8696.2|8690.2|0
1742316600000|2025-03-18 16:50:00|8697|8691|8694.2|8688.2|8697.5|8691.5|8690.2|8684.2|0
1742316900000|2025-03-18 16:55:00|8694.5|8688.5|8692.5|8686.5|8695.5|8689.5|8691.7|8685.7|0
1742317200000|2025-03-18 17:00:00|8692.2|8686.2|8690|8684|8694|8688|8689.7|8683.7|0
1742317500000|2025-03-18 17:05:00|8689.5|8683.5|8687|8681|8690|8684|8684.7|8678.7|0
1742317800000|2025-03-18 17:10:00|8686.5|8680.5|8692|8686|8692.7|8686.7|8685|8679|0
1742318100000|2025-03-18 17:15:00|8691.7|8685.7|8684.2|8678.2|8693|8687|8681.7|8675.7|0
1742318400000|2025-03-18 17:20:00|8684.5|8678.5|8690.5|8684.5|8693|8687|8683.5|8677.5|0
1742318700000|2025-03-18 17:25:00|8690.2|8684.2|8691|8685|8694.2|8688.2|8688.7|8682.7|0
1742319000000|2025-03-18 17:30:00|8691.2|8685.2|8694.7|8688.7|8696|8690|8688.2|8682.2|0
1742319300000|2025-03-18 17:35:00|8695.5|8689.5|8700.2|8694.2|8701.2|8695.2|8694.2|8688.2|0
1742319600000|2025-03-18 17:40:00|8700|8694|8696.7|8690.7|8700.5|8694.5|8696.2|8690.2|0
1742319900000|2025-03-18 17:45:00|8697|8691|8699.2|8693.2|8700.2|8694.2|8696.2|8690.2|0
1742320200000|2025-03-18 17:50:00|8699.5|8693.5|8699.2|8693.2|8703.2|8697.2|8698.2|8692.2|0
1742320500000|2025-03-18 17:55:00|8699|8693|8698.5|8692.5|8699.7|8693.7|8695.2|8689.2|0
1742320800000|2025-03-18 18:00:00|8698.2|8692.2|8695.2|8689.2|8699.2|8693.2|8693.2|8687.2|0
1742321100000|2025-03-18 18:05:00|8695|8689|8699|8693|8699|8693|8693.2|8687.2|0
1742321400000|2025-03-18 18:10:00|8698.7|8692.7|8692.2|8686.2|8698.7|8692.7|8691.5|8685.5|0
1742321700000|2025-03-18 18:15:00|8692|8686|8697.7|8691.7|8698|8692|8692|8686|0
1742322000000|2025-03-18 18:20:00|8697.5|8691.5|8701|8695|8703.2|8697.2|8696.5|8690.5|0
1742322300000|2025-03-18 18:25:00|8700.7|8694.7|8695.5|8689.5|8703.5|8697.5|8695|8689|0
1742322600000|2025-03-18 18:30:00|8695.7|8689.7|8697.5|8691.5|8702.7|8696.7|8695.7|8689.7|0
1742322900000|2025-03-18 18:35:00|8697.7|8691.7|8700.7|8694.7|8702.7|8696.7|8697.7|8691.7|0
1742323200000|2025-03-18 18:40:00|8700|8694|8697.7|8691.7|8701.2|8695.2|8696.5|8690.5|0
1742323500000|2025-03-18 18:45:00|8698|8692|8701|8695|8701.7|8695.7|8697.5|8691.5|0
1742323800000|2025-03-18 18:50:00|8700.5|8694.5|8699.5|8693.5|8704.7|8698.7|8699|8693|0
1742324100000|2025-03-18 18:55:00|8699.2|8693.2|8699.5|8693.5|8701.7|8695.7|8697.5|8691.5|0
1742324400000|2025-03-18 19:00:00|8698.7|8692.7|8699|8693|8700|8694|8695|8689|0
1742324700000|2025-03-18 19:05:00|8699.2|8693.2|8698.2|8692.2|8700.2|8694.2|8694.2|8688.2|0
1742325000000|2025-03-18 19:10:00|8698|8692|8699.2|8693.2|8700.2|8694.2|8696|8690|0
1742325300000|2025-03-18 19:15:00|8699|8693|8703.2|8697.2|8705|8699|8698.2|8692.2|0
1742325600000|2025-03-18 19:20:00|8703|8697|8703.7|8697.7|8704.5|8698.5|8701.7|8695.7|0
1742325900000|2025-03-18 19:25:00|8704|8698|8701.7|8695.7|8704|8698|8698.7|8692.7|0
1742326200000|2025-03-18 19:30:00|8702|8696|8699.7|8693.7|8703|8697|8698.7|8692.7|0
1742326500000|2025-03-18 19:35:00|8699.5|8693.5|8698.7|8692.7|8699.5|8693.5|8696.2|8690.2|0
1742326800000|2025-03-18 19:40:00|8698.5|8692.5|8694.7|8688.7|8698.5|8692.5|8694.5|8688.5|0
1742327100000|2025-03-18 19:45:00|8694.5|8688.5|8690.7|8684.7|8695.7|8689.7|8689|8683|0
1742327400000|2025-03-18 19:50:00|8690.5|8684.5|8696.5|8690.5|8697|8691|8689.5|8683.5|0
1742327700000|2025-03-18 19:55:00|8696.7|8690.7|8699.5|8693.5|8699.5|8693.5|8691|8685|0
1742328000000|2025-03-18 20:00:00|8699.7|8693.7|8703.2|8697.2|8703.7|8697.7|8699|8693|0
1742328300000|2025-03-18 20:05:00|8702.7|8696.7|8703|8697|8704|8698|8702.2|8696.2|0
1742328600000|2025-03-18 20:10:00|8703.2|8697.2|8701.7|8695.7|8703.2|8697.2|8700.2|8694.2|0
1742328900000|2025-03-18 20:15:00|8701.5|8695.5|8701.7|8695.7|8702.2|8696.2|8701|8695|0
1742329200000|2025-03-18 20:20:00|8701.5|8695.5|8701.2|8695.2|8701.5|8695.5|8700.2|8694.2|0
1742329500000|2025-03-18 20:25:00|8700.7|8694.7|8702.5|8696.5|8702.5|8696.5|8700.7|8694.7|0
1742329800000|2025-03-18 20:30:00|8702.2|8696.2|8702|8696|8702.5|8696.5|8701.2|8695.2|0
1742330100000|2025-03-18 20:35:00|8701.7|8695.7|8702.7|8696.7|8703|8697|8701.2|8695.2|0
1742330400000|2025-03-18 20:40:00|8702.5|8696.5|8703|8697|8704|8698|8702.5|8696.5|0
1742330700000|2025-03-18 20:45:00|8702.7|8696.7|8703.2|8697.2|8703.5|8697.5|8702|8696|0
1742331000000|2025-03-18 20:50:00|8703.5|8697.5|8705.2|8699.2|8705.5|8699.5|8703.5|8697.5|0
1742331300000|2025-03-18 20:55:00|8705|8699|8701.7|8695.7|8705|8699|8701.5|8695.5|0
1742331600000|2025-03-18 21:00:00|8701.9|8695.9|8702.3|8696.3|8702.3|8696.3|8701.9|8695.9|0
1742331900000|2025-03-18 21:05:00|8702.4|8696.4|8702.4|8696.4|8703.2|8697.2|8701.9|8695.9|0
1742332200000|2025-03-18 21:10:00|8702.5|8696.5|8701.3|8695.3|8702.6|8696.6|8700.5|8694.5|0
1742332500000|2025-03-18 21:15:00|8701.4|8695.4|8701.3|8695.3|8701.5|8695.5|8701.3|8695.3|0
1742332800000|2025-03-18 21:20:00|8701.2|8695.2|8701.1|8695.1|8701.5|8695.5|8701.1|8695.1|0
1742333100000|2025-03-18 21:25:00|8701.2|8695.2|8701.5|8695.5|8701.5|8695.5|8701.1|8695.1|0
1742333400000|2025-03-18 21:30:00|8701.6|8695.6|8701.7|8695.7|8701.9|8695.9|8701.6|8695.6|0
1742333700000|2025-03-18 21:35:00|8701.8|8695.8|8701.7|8695.7|8701.8|8695.8|8701.4|8695.4|0
1742334000000|2025-03-18 21:40:00|8701.6|8695.6|8702.1|8696.1|8702.1|8696.1|8701.6|8695.6|0
1742334300000|2025-03-18 21:45:00|8702.2|8696.2|8702.2|8696.2|8702.4|8696.4|8702.2|8696.2|0
1742334600000|2025-03-18 21:50:00|8703.2|8697.2|8702.7|8696.7|8703.2|8697.2|8702.7|8696.7|0
1742334900000|2025-03-18 21:55:00|8702.8|8696.8|8703.2|8697.2|8703.2|8697.2|8702.8|8696.8|0
1742335200000|2025-03-18 22:00:00|8702.7|8696.7|8701.4|8695.4|8702.7|8696.7|8700.1|8694.1|0
1742335500000|2025-03-18 22:05:00|8701.5|8695.5|8700.5|8694.5|8701.6|8695.6|8699|8693|0
1742335800000|2025-03-18 22:10:00|8700.6|8694.6|8697.6|8691.6|8701.1|8695.1|8696.6|8690.6|0
1742336100000|2025-03-18 22:15:00|8697.7|8691.7|8698|8692|8699.6|8693.6|8697.4|8691.4|0
1742336400000|2025-03-18 22:20:00|8698.1|8692.1|8699.5|8693.5|8699.6|8693.6|8698|8692|0
1742336700000|2025-03-18 22:25:00|8699.6|8693.6|8695.2|8689.2|8699.6|8693.6|8695.1|8689.1|0
1742337000000|2025-03-18 22:30:00|8695.3|8689.3|8700.4|8694.4|8700.7|8694.7|8695.2|8689.2|0
1742337300000|2025-03-18 22:35:00|8700.5|8694.5|8701.4|8695.4|8701.8|8695.8|8700.4|8694.4|0
1742337600000|2025-03-18 22:40:00|8701.6|8695.6|8704.5|8698.5|8704.7|8698.7|8701.6|8695.6|0
1742337900000|2025-03-18 22:45:00|8704.6|8698.6|8706.3|8700.3|8706.7|8700.7|8704.1|8698.1|0
1742338200000|2025-03-18 22:50:00|8706.2|8700.2|8709.7|8703.7|8710.2|8704.2|8706.2|8700.2|0
1742338500000|2025-03-18 22:55:00|8709.8|8703.8|8708.1|8702.1|8710.7|8704.7|8707.7|8701.7|0
1742338800000|2025-03-18 23:00:00|8708.2|8702.2|8709.8|8703.8|8710.5|8704.5|8708.2|8702.2|0
1742339100000|2025-03-18 23:05:00|8709.9|8703.9|8709.1|8703.1|8710.1|8704.1|8708.5|8702.5|0
1742339400000|2025-03-18 23:10:00|8709|8703|8709|8703|8709.7|8703.7|8708.9|8702.9|0
1742339700000|2025-03-18 23:15:00|8708.8|8702.8|8707|8701|8708.8|8702.8|8705.7|8699.7|0
1742340000000|2025-03-18 23:20:00|8707.1|8701.1|8706.2|8700.2|8707.4|8701.4|8704.7|8698.7|0
1742340300000|2025-03-18 23:25:00|8706.1|8700.1|8706.4|8700.4|8707.7|8701.7|8706|8700|0
1742340600000|2025-03-18 23:30:00|8706.2|8700.2|8708.8|8702.8|8709.9|8703.9|8705.2|8699.2|0
1742340900000|2025-03-18 23:35:00|8708.9|8702.9|8708.8|8702.8|8709.9|8703.9|8708.4|8702.4|0
1742341200000|2025-03-18 23:40:00|8708.7|8702.7|8708.7|8702.7|8709.3|8703.3|8708.1|8702.1|0
1742341500000|2025-03-18 23:45:00|8708.8|8702.8|8708.8|8702.8|8710|8704|8708.3|8702.3|0
1742341800000|2025-03-18 23:50:00|8708.9|8702.9|8709.3|8703.3|8710.5|8704.5|8708.5|8702.5|0
1742342100000|2025-03-18 23:55:00|8709.2|8703.2|8709.4|8703.4|8710.1|8704.1|8708.4|8702.4|0
1742342400000|2025-03-19 00:00:00|8709.5|8703.5|8710.6|8704.6|8711.8|8705.8|8708.7|8702.7|0
1742342700000|2025-03-19 00:05:00|8710.7|8704.7|8711.4|8705.4|8712|8706|8710|8704|0
1742343000000|2025-03-19 00:10:00|8711.1|8705.1|8711.5|8705.5|8712.2|8706.2|8710.7|8704.7|0
1742343300000|2025-03-19 00:15:00|8711.6|8705.6|8706.2|8700.2|8716.6|8710.6|8706.2|8700.2|0
1742343600000|2025-03-19 00:20:00|8704.8|8698.8|8718.2|8712.2|8718.6|8712.6|8704.8|8698.8|0
1742343900000|2025-03-19 00:25:00|8717.8|8711.8|8718.7|8712.7|8720.3|8714.3|8717.2|8711.2|0
1742344200000|2025-03-19 00:30:00|8718.8|8712.8|8718.9|8712.9|8719|8713|8717.7|8711.7|0
1742344500000|2025-03-19 00:35:00|8719.1|8713.1|8722|8716|8723.7|8717.7|8719.1|8713.1|0
1742344800000|2025-03-19 00:40:00|8722.1|8716.1|8726.9|8720.9|8727|8721|8721.9|8715.9|0
1742345100000|2025-03-19 00:45:00|8727|8721|8726.4|8720.4|8727.6|8721.6|8725.6|8719.6|0
1742345400000|2025-03-19 00:50:00|8726.5|8720.5|8726.9|8720.9|8729.2|8723.2|8725.9|8719.9|0
1742345700000|2025-03-19 00:55:00|8726.8|8720.8|8727.4|8721.4|8728.9|8722.9|8725.4|8719.4|0
1742346000000|2025-03-19 01:00:00|8726.7|8720.7|8720.1|8714.1|8726.7|8720.7|8718.6|8712.6|0
1742346300000|2025-03-19 01:05:00|8720.3|8714.3|8716.6|8710.6|8720.8|8714.8|8715.8|8709.8|0
1742346600000|2025-03-19 01:10:00|8716.3|8710.3|8718.3|8712.3|8718.3|8712.3|8716.1|8710.1|0
1742346900000|2025-03-19 01:15:00|8718.6|8712.6|8718.8|8712.8|8720.6|8714.6|8717.3|8711.3|0
1742347200000|2025-03-19 01:20:00|8718.1|8712.1|8720.8|8714.8|8721.3|8715.3|8717.3|8711.3|0
1742347500000|2025-03-19 01:25:00|8720.6|8714.6|8719.6|8713.6|8722.6|8716.6|8719.6|8713.6|0
1742347800000|2025-03-19 01:30:00|8719.1|8713.1|8721.3|8715.3|8721.3|8715.3|8718.8|8712.8|0
1742348100000|2025-03-19 01:35:00|8721.8|8715.8|8720.3|8714.3|8721.8|8715.8|8719.3|8713.3|0
1742348400000|2025-03-19 01:40:00|8721.1|8715.1|8720.8|8714.8|8721.6|8715.6|8719.8|8713.8|0
1742348700000|2025-03-19 01:45:00|8720.6|8714.6|8719.8|8713.8|8720.8|8714.8|8718.8|8712.8|0
1742349000000|2025-03-19 01:50:00|8719.6|8713.6|8720.6|8714.6|8720.8|8714.8|8719.1|8713.1|0
1742349300000|2025-03-19 01:55:00|8720.3|8714.3|8720.6|8714.6|8721.8|8715.8|8719.1|8713.1|0
1742349600000|2025-03-19 02:00:00|8721.1|8715.1|8718.3|8712.3|8721.1|8715.1|8717.1|8711.1|0
1742349900000|2025-03-19 02:05:00|8718.1|8712.1|8720.3|8714.3|8721.1|8715.1|8718.1|8712.1|0
1742350200000|2025-03-19 02:10:00|8721.3|8715.3|8719.3|8713.3|8721.8|8715.8|8718.8|8712.8|0
1742350500000|2025-03-19 02:15:00|8719.6|8713.6|8721.8|8715.8|8721.8|8715.8|8719.6|8713.6|0
1742350800000|2025-03-19 02:20:00|8721.6|8715.6|8720.1|8714.1|8721.6|8715.6|8719.1|8713.1|0
1742351100000|2025-03-19 02:25:00|8719.3|8713.3|8719.8|8713.8|8720.3|8714.3|8718.6|8712.6|0
1742351400000|2025-03-19 02:30:00|8719.6|8713.6|8718.3|8712.3|8719.6|8713.6|8717.8|8711.8|0
1742351700000|2025-03-19 02:35:00|8718.1|8712.1|8718.6|8712.6|8718.8|8712.8|8716.6|8710.6|0
1742352000000|2025-03-19 02:40:00|8718.8|8712.8|8718.3|8712.3|8720.1|8714.1|8717.3|8711.3|0
1742352300000|2025-03-19 02:45:00|8718.1|8712.1|8717.8|8711.8|8719.1|8713.1|8717.6|8711.6|0
1742352600000|2025-03-19 02:50:00|8718.1|8712.1|8718.1|8712.1|8719.6|8713.6|8717.8|8711.8|0
1742352900000|2025-03-19 02:55:00|8718.3|8712.3|8717.8|8711.8|8718.3|8712.3|8717.1|8711.1|0
1742353200000|2025-03-19 03:00:00|8718.3|8712.3|8719.3|8713.3|8720.1|8714.1|8717.6|8711.6|0
1742353500000|2025-03-19 03:05:00|8719.8|8713.8|8720.3|8714.3|8721.3|8715.3|8719.6|8713.6|0
1742353800000|2025-03-19 03:10:00|8719.1|8713.1|8720.1|8714.1|8720.6|8714.6|8719.1|8713.1|0
1742354100000|2025-03-19 03:15:00|8720.3|8714.3|8721.6|8715.6|8721.8|8715.8|8720.1|8714.1|0
1742354400000|2025-03-19 03:20:00|8721.1|8715.1|8719.8|8713.8|8721.3|8715.3|8719.3|8713.3|0
1742354700000|2025-03-19 03:25:00|8719.6|8713.6|8718.3|8712.3|8719.8|8713.8|8717.8|8711.8|0
1742355000000|2025-03-19 03:30:00|8719.1|8713.1|8718.8|8712.8|8719.3|8713.3|8717.3|8711.3|0
1742355300000|2025-03-19 03:35:00|8719.1|8713.1|8717.3|8711.3|8719.1|8713.1|8717.1|8711.1|0
1742355600000|2025-03-19 03:40:00|8718.6|8712.6|8719.3|8713.3|8719.3|8713.3|8717.3|8711.3|0
1742355900000|2025-03-19 03:45:00|8719.6|8713.6|8719.3|8713.3|8720.3|8714.3|8719.1|8713.1|0
1742356200000|2025-03-19 03:50:00|8719.8|8713.8|8717.6|8711.6|8719.8|8713.8|8716.6|8710.6|0
1742356500000|2025-03-19 03:55:00|8717.8|8711.8|8719.1|8713.1|8719.3|8713.3|8716.6|8710.6|0
1742356800000|2025-03-19 04:00:00|8718.8|8712.8|8718.1|8712.1|8719.6|8713.6|8718.1|8712.1|0
1742357100000|2025-03-19 04:05:00|8717.8|8711.8|8715.6|8709.6|8717.8|8711.8|8715.6|8709.6|0
1742357400000|2025-03-19 04:10:00|8715.8|8709.8|8716.3|8710.3|8717.6|8711.6|8715.3|8709.3|0
1742357700000|2025-03-19 04:15:00|8716.1|8710.1|8714.6|8708.6|8716.1|8710.1|8714.6|8708.6|0
1742358000000|2025-03-19 04:20:00|8714.8|8708.8|8715.8|8709.8|8715.8|8709.8|8714.6|8708.6|0
1742358300000|2025-03-19 04:25:00|8715.6|8709.6|8714.8|8708.8|8715.8|8709.8|8714.6|8708.6|0
1742358600000|2025-03-19 04:30:00|8715.8|8709.8|8713.3|8707.3|8715.8|8709.8|8713.3|8707.3|0
1742358900000|2025-03-19 04:35:00|8713.6|8707.6|8714.1|8708.1|8714.6|8708.6|8713.6|8707.6|0
1742359200000|2025-03-19 04:40:00|8714.3|8708.3|8714.3|8708.3|8714.8|8708.8|8713.3|8707.3|0
1742359500000|2025-03-19 04:45:00|8714.6|8708.6|8714.8|8708.8|8715.1|8709.1|8714.3|8708.3|0
1742359800000|2025-03-19 04:50:00|8715.1|8709.1|8714.8|8708.8|8715.1|8709.1|8713.3|8707.3|0
1742360100000|2025-03-19 04:55:00|8714.6|8708.6|8714.1|8708.1|8714.8|8708.8|8713.3|8707.3|0
1742360400000|2025-03-19 05:00:00|8714.3|8708.3|8714.6|8708.6|8714.8|8708.8|8713.6|8707.6|0
1742360700000|2025-03-19 05:05:00|8714.3|8708.3|8714.3|8708.3|8714.8|8708.8|8713.6|8707.6|0
1742361000000|2025-03-19 05:10:00|8714.6|8708.6|8717.3|8711.3|8717.8|8711.8|8714.6|8708.6|0
1742361300000|2025-03-19 05:15:00|8717.6|8711.6|8717.8|8711.8|8718.8|8712.8|8717.1|8711.1|0
1742361600000|2025-03-19 05:20:00|8717.6|8711.6|8718.8|8712.8|8719.6|8713.6|8717.6|8711.6|0
1742361900000|2025-03-19 05:25:00|8718.6|8712.6|8719.6|8713.6|8720.3|8714.3|8718.1|8712.1|0
1742362200000|2025-03-19 05:30:00|8719.8|8713.8|8720.3|8714.3|8720.6|8714.6|8718.1|8712.1|0
1742362500000|2025-03-19 05:35:00|8720.6|8714.6|8718.1|8712.1|8721.3|8715.3|8718.1|8712.1|0
1742362800000|2025-03-19 05:40:00|8718.3|8712.3|8719.1|8713.1|8719.3|8713.3|8717.3|8711.3|0
1742363100000|2025-03-19 05:45:00|8719.3|8713.3|8717.1|8711.1|8719.3|8713.3|8717.1|8711.1|0
1742363400000|2025-03-19 05:50:00|8717.3|8711.3|8715.3|8709.3|8717.3|8711.3|8715.3|8709.3|0
1742363700000|2025-03-19 05:55:00|8715.6|8709.6|8717.3|8711.3|8717.3|8711.3|8715.3|8709.3|0
1742364000000|2025-03-19 06:00:00|8717.6|8711.6|8716.6|8710.6|8717.8|8711.8|8715.8|8709.8|0
1742364300000|2025-03-19 06:05:00|8716.3|8710.3|8715.8|8709.8|8717.1|8711.1|8715.1|8709.1|0
1742364600000|2025-03-19 06:10:00|8715.6|8709.6|8709.8|8703.8|8716.1|8710.1|8709.8|8703.8|0
1742364900000|2025-03-19 06:15:00|8709.6|8703.6|8709.8|8703.8|8711.3|8705.3|8709.6|8703.6|0
1742365200000|2025-03-19 06:20:00|8710.1|8704.1|8711.6|8705.6|8712.3|8706.3|8709.1|8703.1|0
1742365500000|2025-03-19 06:25:00|8711.8|8705.8|8712.1|8706.1|8713.1|8707.1|8711.1|8705.1|0
1742365800000|2025-03-19 06:30:00|8711.8|8705.8|8713.3|8707.3|8713.3|8707.3|8708.6|8702.6|0
1742366100000|2025-03-19 06:35:00|8713.6|8707.6|8711.3|8705.3|8714.8|8708.8|8710.3|8704.3|0
1742366400000|2025-03-19 06:40:00|8711.1|8705.1|8709.6|8703.6|8711.3|8705.3|8708.8|8702.8|0
1742366700000|2025-03-19 06:45:00|8709.8|8703.8|8709.1|8703.1|8710.8|8704.8|8709.1|8703.1|0
1742367000000|2025-03-19 06:50:00|8709.3|8703.3|8710.6|8704.6|8710.6|8704.6|8707.8|8701.8|0
1742367300000|2025-03-19 06:55:00|8710.8|8704.8|8709.8|8703.8|8711.1|8705.1|8709.6|8703.6|0
1742367600000|2025-03-19 07:00:00|8710.6|8704.6|8708.6|8702.6|8714.8|8708.8|8706.6|8700.6|0
1742367900000|2025-03-19 07:05:00|8708.8|8702.8|8705.3|8699.3|8708.8|8702.8|8705.3|8699.3|0
1742368200000|2025-03-19 07:10:00|8705.6|8699.6|8702.1|8696.1|8707.3|8701.3|8702.1|8696.1|0
1742368500000|2025-03-19 07:15:00|8702.8|8696.8|8705.8|8699.8|8705.8|8699.8|8700.8|8694.8|0
1742368800000|2025-03-19 07:20:00|8705.6|8699.6|8701.3|8695.3|8707.8|8701.8|8700.8|8694.8|0
1742369100000|2025-03-19 07:25:00|8701.8|8695.8|8701.8|8695.8|8702.8|8696.8|8699.6|8693.6|0
1742369400000|2025-03-19 07:30:00|8701.6|8695.6|8701.8|8695.8|8704.3|8698.3|8699.3|8693.3|0
1742369700000|2025-03-19 07:35:00|8701.6|8695.6|8701.6|8695.6|8704.1|8698.1|8697.6|8691.6|0
1742370000000|2025-03-19 07:40:00|8701.8|8695.8|8700.8|8694.8|8703.6|8697.6|8698.8|8692.8|0
1742370300000|2025-03-19 07:45:00|8700.6|8694.6|8701.6|8695.6|8701.6|8695.6|8697.6|8691.6|0
1742370600000|2025-03-19 07:50:00|8701.3|8695.3|8695.3|8689.3|8702.1|8696.1|8695.3|8689.3|0
1742370900000|2025-03-19 07:55:00|8695.1|8689.1|8687.3|8681.3|8697.3|8691.3|8686.6|8680.6|0
1742371200000|2025-03-19 08:00:00|8688.3|8682.3|8679.8|8673.8|8695.8|8689.8|8679.1|8673.1|0
1742371500000|2025-03-19 08:05:00|8680.1|8674.1|8674.8|8668.8|8685.8|8679.8|8673.8|8667.8|0
1742371800000|2025-03-19 08:10:00|8675.8|8669.8|8667.3|8661.3|8676.8|8670.8|8667.3|8661.3|0
1742372100000|2025-03-19 08:15:00|8668.3|8662.3|8668.8|8662.8|8674.3|8668.3|8665.3|8659.3|0
1742372400000|2025-03-19 08:20:00|8669.3|8663.3|8675.6|8669.6|8678.8|8672.8|8669.3|8663.3|0
1742372700000|2025-03-19 08:25:00|8676.6|8670.6|8673.8|8667.8|8677.8|8671.8|8669.8|8663.8|0
1742373000000|2025-03-19 08:30:00|8674.1|8668.1|8680.8|8674.8|8681.3|8675.3|8672.1|8666.1|0
1742373300000|2025-03-19 08:35:00|8681.1|8675.1|8680.8|8674.8|8683.8|8677.8|8679.6|8673.6|0
1742373600000|2025-03-19 08:40:00|8680.7|8674.7|8679.2|8673.2|8682.2|8676.2|8678.2|8672.2|0
1742373900000|2025-03-19 08:45:00|8679|8673|8681.7|8675.7|8682.7|8676.7|8673.2|8667.2|0
1742374200000|2025-03-19 08:50:00|8681.5|8675.5|8684|8678|8684|8678|8678.2|8672.2|0
1742374500000|2025-03-19 08:55:00|8683.7|8677.7|8683.2|8677.2|8684.2|8678.2|8679.2|8673.2|0
1742374800000|2025-03-19 09:00:00|8682.7|8676.7|8686.5|8680.5|8688.5|8682.5|8682.2|8676.2|0
1742375100000|2025-03-19 09:05:00|8686|8680|8692.2|8686.2|8693.2|8687.2|8686|8680|0
1742375400000|2025-03-19 09:10:00|8692|8686|8677.2|8671.2|8692.5|8686.5|8676.5|8670.5|0
1742375700000|2025-03-19 09:15:00|8677.5|8671.5|8675|8669|8679.5|8673.5|8674|8668|0
1742376000000|2025-03-19 09:20:00|8675.2|8669.2|8678.7|8672.7|8680|8674|8672.5|8666.5|0
1742376300000|2025-03-19 09:25:00|8679.5|8673.5|8681.7|8675.7|8683.5|8677.5|8678.7|8672.7|0
1742376600000|2025-03-19 09:30:00|8682|8676|8687|8681|8688.5|8682.5|8679.5|8673.5|0
1742376900000|2025-03-19 09:35:00|8686.7|8680.7|8690|8684|8690.5|8684.5|8683|8677|0
1742377200000|2025-03-19 09:40:00|8689.7|8683.7|8694.5|8688.5|8695.5|8689.5|8689.5|8683.5|0
1742377500000|2025-03-19 09:45:00|8694.2|8688.2|8694.2|8688.2|8697.2|8691.2|8692.5|8686.5|0
1742377800000|2025-03-19 09:50:00|8693.7|8687.7|8688.5|8682.5|8693.7|8687.7|8688.2|8682.2|0
1742378100000|2025-03-19 09:55:00|8687.7|8681.7|8692|8686|8692.5|8686.5|8687.7|8681.7|0
1742378400000|2025-03-19 10:00:00|8691.7|8685.7|8696|8690|8696|8690|8690|8684|0
1742378700000|2025-03-19 10:05:00|8695.7|8689.7|8697.7|8691.7|8699|8693|8695|8689|0
1742379000000|2025-03-19 10:10:00|8697.2|8691.2|8698.7|8692.7|8699.2|8693.2|8692|8686|0
1742379300000|2025-03-19 10:15:00|8698.5|8692.5|8701|8695|8701|8695|8698.2|8692.2|0
1742379600000|2025-03-19 10:20:00|8700.7|8694.7|8701|8695|8703|8697|8697.7|8691.7|0
1742379900000|2025-03-19 10:25:00|8700.7|8694.7|8698.2|8692.2|8700.7|8694.7|8694.2|8688.2|0
1742380200000|2025-03-19 10:30:00|8697.7|8691.7|8704.2|8698.2|8704.5|8698.5|8697.7|8691.7|0
1742380500000|2025-03-19 10:35:00|8703.7|8697.7|8699.2|8693.2|8705.7|8699.7|8698|8692|0
1742380800000|2025-03-19 10:40:00|8699.5|8693.5|8703.2|8697.2|8703.5|8697.5|8699.2|8693.2|0
1742381100000|2025-03-19 10:45:00|8703.5|8697.5|8699.7|8693.7|8704.7|8698.7|8699.7|8693.7|0
1742381400000|2025-03-19 10:50:00|8699.5|8693.5|8695.2|8689.2|8700.2|8694.2|8695.2|8689.2|0
1742381700000|2025-03-19 10:55:00|8695|8689|8694.5|8688.5|8696.7|8690.7|8694.2|8688.2|0
1742382000000|2025-03-19 11:00:00|8694.2|8688.2|8694.5|8688.5|8695.2|8689.2|8691.5|8685.5|0
1742382300000|2025-03-19 11:05:00|8694.2|8688.2|8694.2|8688.2|8695.2|8689.2|8692.2|8686.2|0
1742382600000|2025-03-19 11:10:00|8694.5|8688.5|8697.5|8691.5|8699.7|8693.7|8693.7|8687.7|0
1742382900000|2025-03-19 11:15:00|8697.2|8691.2|8697|8691|8698.5|8692.5|8695.2|8689.2|0
1742383200000|2025-03-19 11:20:00|8696.7|8690.7|8693.7|8687.7|8698|8692|8692|8686|0
1742383500000|2025-03-19 11:25:00|8694|8688|8688|8682|8695.7|8689.7|8687|8681|0
1742383800000|2025-03-19 11:30:00|8687.2|8681.2|8683.2|8677.2|8688.2|8682.2|8682.7|8676.7|0
1742384100000|2025-03-19 11:35:00|8683.5|8677.5|8688.2|8682.2|8688.7|8682.7|8681.2|8675.2|0
1742384400000|2025-03-19 11:40:00|8688|8682|8689.7|8683.7|8691.5|8685.5|8687|8681|0
1742384700000|2025-03-19 11:45:00|8690|8684|8684.7|8678.7|8690|8684|8684.2|8678.2|0
1742385000000|2025-03-19 11:50:00|8684.5|8678.5|8683.7|8677.7|8685.7|8679.7|8682.5|8676.5|0
1742385300000|2025-03-19 11:55:00|8683.5|8677.5|8685.7|8679.7|8688.7|8682.7|8679.2|8673.2|0
1742385600000|2025-03-19 12:00:00|8686.2|8680.2|8685.2|8679.2|8690.2|8684.2|8684.2|8678.2|0
1742385900000|2025-03-19 12:05:00|8685|8679|8684.2|8678.2|8686.7|8680.7|8682|8676|0
1742386200000|2025-03-19 12:10:00|8684|8678|8687.2|8681.2|8688.7|8682.7|8684|8678|0
1742386500000|2025-03-19 12:15:00|8687|8681|8687.5|8681.5|8690.5|8684.5|8687|8681|0
1742386800000|2025-03-19 12:20:00|8687.7|8681.7|8688.7|8682.7|8689|8683|8686|8680|0
1742387100000|2025-03-19 12:25:00|8688.5|8682.5|8691|8685|8691|8685|8687|8681|0
1742387400000|2025-03-19 12:30:00|8691.2|8685.2|8693.2|8687.2|8695.5|8689.5|8690.7|8684.7|0
1742387700000|2025-03-19 12:35:00|8693.5|8687.5|8691.2|8685.2|8694|8688|8690.2|8684.2|0
1742388000000|2025-03-19 12:40:00|8691.3|8685.3|8698.6|8692.6|8698.6|8692.6|8691.1|8685.1|0
1742388300000|2025-03-19 12:45:00|8698.3|8692.3|8697.1|8691.1|8700.1|8694.1|8696.8|8690.8|0
1742388600000|2025-03-19 12:50:00|8696.8|8690.8|8703.1|8697.1|8703.3|8697.3|8696.6|8690.6|0
1742388900000|2025-03-19 12:55:00|8702.6|8696.6|8705.6|8699.6|8706.6|8700.6|8700.8|8694.8|0
1742389200000|2025-03-19 13:00:00|8705.8|8699.8|8704.1|8698.1|8708.3|8702.3|8704.1|8698.1|0
1742389500000|2025-03-19 13:05:00|8703.8|8697.8|8707.3|8701.3|8708.1|8702.1|8703.8|8697.8|0
1742389800000|2025-03-19 13:10:00|8707.1|8701.1|8704.1|8698.1|8707.8|8701.8|8704.1|8698.1|0
1742390100000|2025-03-19 13:15:00|8703.8|8697.8|8703.3|8697.3|8705.1|8699.1|8700.3|8694.3|0
1742390400000|2025-03-19 13:20:00|8703.1|8697.1|8702.1|8696.1|8704.3|8698.3|8700.6|8694.6|0
1742390700000|2025-03-19 13:25:00|8701.8|8695.8|8701.6|8695.6|8703.8|8697.8|8701.3|8695.3|0
1742391000000|2025-03-19 13:30:00|8701.8|8695.8|8694.8|8688.8|8701.8|8695.8|8691.3|8685.3|0
1742391300000|2025-03-19 13:35:00|8694.1|8688.1|8691.3|8685.3|8694.3|8688.3|8687.8|8681.8|0
1742391600000|2025-03-19 13:40:00|8691.6|8685.6|8691.8|8685.8|8695.8|8689.8|8687.6|8681.6|0
1742391900000|2025-03-19 13:45:00|8691.6|8685.6|8682.8|8676.8|8692.8|8686.8|8682.6|8676.6|0
1742392200000|2025-03-19 13:50:00|8682.6|8676.6|8691.3|8685.3|8691.8|8685.8|8680.6|8674.6|0
1742392500000|2025-03-19 13:55:00|8691.1|8685.1|8693.8|8687.8|8696.1|8690.1|8689.6|8683.6|0
1742392800000|2025-03-19 14:00:00|8694.8|8688.8|8696.6|8690.6|8697.6|8691.6|8693.8|8687.8|0
1742393100000|2025-03-19 14:05:00|8696.8|8690.8|8697.6|8691.6|8698.6|8692.6|8693.3|8687.3|0
1742393400000|2025-03-19 14:10:00|8697.8|8691.8|8694.8|8688.8|8702.3|8696.3|8692.8|8686.8|0
1742393700000|2025-03-19 14:15:00|8694.6|8688.6|8697.3|8691.3|8697.6|8691.6|8692.3|8686.3|0
1742394000000|2025-03-19 14:20:00|8697.6|8691.6|8700.8|8694.8|8702.1|8696.1|8696.8|8690.8|0
1742394300000|2025-03-19 14:25:00|8700.6|8694.6|8698.6|8692.6|8702.3|8696.3|8698.3|8692.3|0
1742394600000|2025-03-19 14:30:00|8699.8|8693.8|8704.8|8698.8|8705.8|8699.8|8699.8|8693.8|0
1742394900000|2025-03-19 14:35:00|8705.1|8699.1|8706.1|8700.1|8708.6|8702.6|8702.1|8696.1|0
1742395200000|2025-03-19 14:40:00|8706.3|8700.3|8704.1|8698.1|8708.3|8702.3|8703.6|8697.6|0
1742395500000|2025-03-19 14:45:00|8704.8|8698.8|8705.8|8699.8|8707.8|8701.8|8700.6|8694.6|0
1742395800000|2025-03-19 14:50:00|8706.3|8700.3|8710.8|8704.8|8711.6|8705.6|8704.6|8698.6|0
1742396100000|2025-03-19 14:55:00|8711.1|8705.1|8711.6|8705.6|8711.8|8705.8|8707.3|8701.3|0
1742396400000|2025-03-19 15:00:00|8712.3|8706.3|8710.6|8704.6|8714.1|8708.1|8710.1|8704.1|0
1742396700000|2025-03-19 15:05:00|8710.1|8704.1|8715.6|8709.6|8715.6|8709.6|8709.3|8703.3|0
1742397000000|2025-03-19 15:10:00|8715.5|8709.5|8716.3|8710.3|8718|8712|8713.5|8707.5|0
1742397300000|2025-03-19 15:15:00|8716.5|8710.5|8714.8|8708.8|8717.8|8711.8|8714.3|8708.3|0
1742397600000|2025-03-19 15:20:00|8715|8709|8717.5|8711.5|8718.3|8712.3|8714.5|8708.5|0
1742397900000|2025-03-19 15:25:00|8717|8711|8715.3|8709.3|8720.3|8714.3|8715|8709|0
1742398200000|2025-03-19 15:30:00|8715.8|8709.8|8715|8709|8717.3|8711.3|8714.8|8708.8|0
1742398500000|2025-03-19 15:35:00|8714.8|8708.8|8713.5|8707.5|8715.3|8709.3|8709.8|8703.8|0
1742398800000|2025-03-19 15:40:00|8713.8|8707.8|8716|8710|8716.5|8710.5|8711.5|8705.5|0
1742399100000|2025-03-19 15:45:00|8716.3|8710.3|8720.8|8714.8|8721|8715|8715|8709|0
1742399400000|2025-03-19 15:50:00|8721|8715|8721.3|8715.3|8722.3|8716.3|8719.5|8713.5|0
1742399700000|2025-03-19 15:55:00|8721|8715|8717.8|8711.8|8721|8715|8716.8|8710.8|0
1742400000000|2025-03-19 16:00:00|8717.5|8711.5|8716|8710|8718.5|8712.5|8714.5|8708.5|0
1742400300000|2025-03-19 16:05:00|8715.8|8709.8|8713.8|8707.8|8718.3|8712.3|8713.5|8707.5|0
1742400600000|2025-03-19 16:10:00|8714|8708|8710.3|8704.3|8714.8|8708.8|8710|8704|0
1742400900000|2025-03-19 16:15:00|8710.8|8704.8|8712.8|8706.8|8713.8|8707.8|8708.3|8702.3|0
1742401200000|2025-03-19 16:20:00|8712.3|8706.3|8714.8|8708.8|8717.8|8711.8|8711.8|8705.8|0
1742401500000|2025-03-19 16:25:00|8715.3|8709.3|8718.3|8712.3|8720|8714|8715|8709|0
1742401800000|2025-03-19 16:30:00|8716.4|8710.4|8708.1|8702.1|8716.4|8710.4|8707.4|8701.4|0
1742402100000|2025-03-19 16:35:00|8709.4|8703.4|8709.4|8703.4|8711.4|8705.4|8707.4|8701.4|0
1742402400000|2025-03-19 16:40:00|8709.1|8703.1|8706.1|8700.1|8709.9|8703.9|8704.6|8698.6|0
1742402700000|2025-03-19 16:45:00|8706.4|8700.4|8703.9|8697.9|8707.9|8701.9|8703.4|8697.4|0
1742403000000|2025-03-19 16:50:00|8704.1|8698.1|8706.4|8700.4|8706.6|8700.6|8703.9|8697.9|0
1742403300000|2025-03-19 16:55:00|8706.1|8700.1|8706.6|8700.6|8708.1|8702.1|8701.6|8695.6|0
1742403600000|2025-03-19 17:00:00|8705.6|8699.6|8702.6|8696.6|8706.9|8700.9|8701.4|8695.4|0
1742403900000|2025-03-19 17:05:00|8702.9|8696.9|8700.1|8694.1|8703.1|8697.1|8698.4|8692.4|0
1742404200000|2025-03-19 17:10:00|8700.4|8694.4|8697.9|8691.9|8700.6|8694.6|8697.1|8691.1|0
1742404500000|2025-03-19 17:15:00|8698.1|8692.1|8701.4|8695.4|8702.6|8696.6|8696.9|8690.9|0
1742404800000|2025-03-19 17:20:00|8701.1|8695.1|8698.9|8692.9|8702.4|8696.4|8698.6|8692.6|0
1742405100000|2025-03-19 17:25:00|8699.1|8693.1|8699.1|8693.1|8699.6|8693.6|8696.6|8690.6|0
1742405400000|2025-03-19 17:30:00|8699.4|8693.4|8701.9|8695.9|8702.9|8696.9|8698.6|8692.6|0
1742405700000|2025-03-19 17:35:00|8701.6|8695.6|8706.1|8700.1|8707.6|8701.6|8701.6|8695.6|0
1742406000000|2025-03-19 17:40:00|8706.4|8700.4|8703.6|8697.6|8706.9|8700.9|8703.6|8697.6|0
1742406300000|2025-03-19 17:45:00|8704.1|8698.1|8698.6|8692.6|8704.1|8698.1|8697.4|8691.4|0
1742406600000|2025-03-19 17:50:00|8699.1|8693.1|8704.6|8698.6|8704.6|8698.6|8698.4|8692.4|0
1742406900000|2025-03-19 17:55:00|8704.4|8698.4|8700.9|8694.9|8704.4|8698.4|8698.9|8692.9|0
1742407200000|2025-03-19 18:00:00|8697.6|8691.6|8702.1|8696.1|8707.4|8701.4|8697.6|8691.6|0
1742407500000|2025-03-19 18:05:00|8701.6|8695.6|8702.1|8696.1|8702.6|8696.6|8696.1|8690.1|0
1742407800000|2025-03-19 18:10:00|8702.4|8696.4|8707.6|8701.6|8709.9|8703.9|8702.4|8696.4|0
1742408100000|2025-03-19 18:15:00|8707.9|8701.9|8705.4|8699.4|8711.6|8705.6|8705.1|8699.1|0
1742408400000|2025-03-19 18:20:00|8705.1|8699.1|8706.4|8700.4|8708.1|8702.1|8701.6|8695.6|0
1742408700000|2025-03-19 18:25:00|8706.1|8700.1|8701.4|8695.4|8707.4|8701.4|8700.6|8694.6|0
1742409000000|2025-03-19 18:30:00|8702.1|8696.1|8707.6|8701.6|8714.6|8708.6|8702.1|8696.1|0
1742409300000|2025-03-19 18:35:00|8707.9|8701.9|8707.1|8701.1|8712.1|8706.1|8706.6|8700.6|0
1742409600000|2025-03-19 18:40:00|8707.4|8701.4|8714.9|8708.9|8715.6|8709.6|8704.6|8698.6|0
1742409900000|2025-03-19 18:45:00|8714.6|8708.6|8711.9|8705.9|8716.4|8710.4|8711.9|8705.9|0
1742410200000|2025-03-19 18:50:00|8711.6|8705.6|8715.6|8709.6|8718.1|8712.1|8711.6|8705.6|0
1742410500000|2025-03-19 18:55:00|8715.9|8709.9|8718.1|8712.1|8719.1|8713.1|8715.1|8709.1|0
1742410800000|2025-03-19 19:00:00|8718.4|8712.4|8718.4|8712.4|8718.4|8712.4|8715.1|8709.1|0
1742411100000|2025-03-19 19:05:00|8718.1|8712.1|8724.6|8718.6|8725.4|8719.4|8717.4|8711.4|0
1742411400000|2025-03-19 19:10:00|8725.1|8719.1|8726.1|8720.1|8728.6|8722.6|8722.1|8716.1|0
1742411700000|2025-03-19 19:15:00|8726.4|8720.4|8725.9|8719.9|8728.4|8722.4|8724.6|8718.6|0
1742412000000|2025-03-19 19:20:00|8726.1|8720.1|8722.9|8716.9|8726.1|8720.1|8719.9|8713.9|0
1742412300000|2025-03-19 19:25:00|8723.1|8717.1|8711.6|8705.6|8723.6|8717.6|8707.9|8701.9|0
1742412600000|2025-03-19 19:30:00|8711.4|8705.4|8719.1|8713.1|8719.9|8713.9|8710.9|8704.9|0
1742412900000|2025-03-19 19:35:00|8719.4|8713.4|8719.1|8713.1|8721.6|8715.6|8713.6|8707.6|0
1742413200000|2025-03-19 19:40:00|8718.4|8712.4|8723.6|8717.6|8723.6|8717.6|8717.6|8711.6|0
1742413500000|2025-03-19 19:45:00|8723.4|8717.4|8719.1|8713.1|8725.6|8719.6|8717.4|8711.4|0
1742413800000|2025-03-19 19:50:00|8716.6|8710.6|8716.1|8710.1|8716.9|8710.9|8708.1|8702.1|0
1742414100000|2025-03-19 19:55:00|8715.6|8709.6|8712.4|8706.4|8717.1|8711.1|8707.4|8701.4|0
1742414400000|2025-03-19 20:00:00|8712.9|8706.9|8720.4|8714.4|8720.9|8714.9|8712.9|8706.9|0
1742414700000|2025-03-19 20:05:00|8720.6|8714.6|8719.9|8713.9|8720.6|8714.6|8718.1|8712.1|0
1742415000000|2025-03-19 20:10:00|8719.4|8713.4|8716.1|8710.1|8719.4|8713.4|8715.4|8709.4|0
1742415300000|2025-03-19 20:15:00|8716.6|8710.6|8716.6|8710.6|8716.6|8710.6|8715.6|8709.6|0
1742415600000|2025-03-19 20:20:00|8716.1|8710.1|8715.1|8709.1|8716.1|8710.1|8714.1|8708.1|0
1742415900000|2025-03-19 20:25:00|8714.6|8708.6|8715.1|8709.1|8715.4|8709.4|8713.9|8707.9|0
1742416200000|2025-03-19 20:30:00|8714.9|8708.9|8714.1|8708.1|8714.9|8708.9|8713.4|8707.4|0
1742416500000|2025-03-19 20:35:00|8714.4|8708.4|8715.6|8709.6|8715.9|8709.9|8714.1|8708.1|0
1742416800000|2025-03-19 20:40:00|8715.9|8709.9|8715.6|8709.6|8716.1|8710.1|8714.6|8708.6|0
1742417100000|2025-03-19 20:45:00|8715.4|8709.4|8714.1|8708.1|8715.6|8709.6|8714.1|8708.1|0
1742417400000|2025-03-19 20:50:00|8713.9|8707.9|8714.1|8708.1|8714.1|8708.1|8713.4|8707.4|0
1742417700000|2025-03-19 20:55:00|8713.6|8707.6|8713.7|8707.7|8714.4|8708.4|8713.4|8707.4|0
1742418000000|2025-03-19 21:00:00|8713.8|8707.8|8714.7|8708.7|8714.7|8708.7|8713.8|8707.8|0
1742418300000|2025-03-19 21:05:00|8714.8|8708.8|8714.7|8708.7|8715.1|8709.1|8714.7|8708.7|0
1742418600000|2025-03-19 21:10:00|8714.6|8708.6|8715.2|8709.2|8715.3|8709.3|8714.6|8708.6|0
1742418900000|2025-03-19 21:15:00|8715.3|8709.3|8715.3|8709.3|8715.6|8709.6|8714.9|8708.9|0
1742419200000|2025-03-19 21:20:00|8715.2|8709.2|8715.2|8709.2|8715.4|8709.4|8715.2|8709.2|0
1742419500000|2025-03-19 21:25:00|8715.3|8709.3|8715.6|8709.6|8715.6|8709.6|8715.3|8709.3|0
1742419800000|2025-03-19 21:30:00|8715.5|8709.5|8715.4|8709.4|8715.8|8709.8|8715.4|8709.4|0
1742420100000|2025-03-19 21:35:00|8715.5|8709.5|8715.5|8709.5|8715.8|8709.8|8715.5|8709.5|0
1742420400000|2025-03-19 21:40:00|8715.6|8709.6|8717|8711|8717|8711|8715.5|8709.5|0
1742420700000|2025-03-19 21:45:00|8717.1|8711.1|8717.3|8711.3|8717.4|8711.4|8716.8|8710.8|0
1742421000000|2025-03-19 21:50:00|8717.2|8711.2|8717.3|8711.3|8717.3|8711.3|8717.2|8711.2|0
1742421300000|2025-03-19 21:55:00|8717.4|8711.4|8717.4|8711.4|8717.5|8711.5|8717.3|8711.3|0
1742421600000|2025-03-19 22:00:00|8717.3|8711.3|8719.1|8713.1|8719.7|8713.7|8717.3|8711.3|0
1742421900000|2025-03-19 22:05:00|8719|8713|8725|8719|8725.3|8719.3|8717.7|8711.7|0
1742422200000|2025-03-19 22:10:00|8724.8|8718.8|8728.9|8722.9|8728.9|8722.9|8724.8|8718.8|0
1742422500000|2025-03-19 22:15:00|8729.1|8723.1|8726.2|8720.2|8729.1|8723.1|8726.1|8720.1|0
1742422800000|2025-03-19 22:20:00|8726.3|8720.3|8726|8720|8726.9|8720.9|8725.8|8719.8|0
1742423100000|2025-03-19 22:25:00|8726.1|8720.1|8727.4|8721.4|8728.2|8722.2|8726|8720|0
1742423400000|2025-03-19 22:30:00|8727.5|8721.5|8728.4|8722.4|8728.5|8722.5|8726.3|8720.3|0
1742423700000|2025-03-19 22:35:00|8728.3|8722.3|8729.3|8723.3|8730.1|8724.1|8728.1|8722.1|0
1742424000000|2025-03-19 22:40:00|8728.8|8722.8|8729.6|8723.6|8729.8|8723.8|8728.8|8722.8|0
1742424300000|2025-03-19 22:45:00|8729.5|8723.5|8732.9|8726.9|8733.4|8727.4|8729.5|8723.5|0
1742424600000|2025-03-19 22:50:00|8733|8727|8729.3|8723.3|8733.3|8727.3|8728.8|8722.8|0
1742424900000|2025-03-19 22:55:00|8729.1|8723.1|8727.1|8721.1|8729.4|8723.4|8726.2|8720.2|0
1742425200000|2025-03-19 23:00:00|8727.3|8721.3|8726|8720|8728.1|8722.1|8725.3|8719.3|0
1742425500000|2025-03-19 23:05:00|8726.1|8720.1|8726.6|8720.6|8727.4|8721.4|8725.4|8719.4|0
1742425800000|2025-03-19 23:10:00|8726.5|8720.5|8725.2|8719.2|8726.5|8720.5|8724.7|8718.7|0
1742426100000|2025-03-19 23:15:00|8725.1|8719.1|8725.3|8719.3|8726.1|8720.1|8724.7|8718.7|0
1742426400000|2025-03-19 23:20:00|8725.4|8719.4|8726.2|8720.2|8726.3|8720.3|8724.9|8718.9|0
1742426700000|2025-03-19 23:25:00|8726.3|8720.3|8726.6|8720.6|8727.2|8721.2|8726.3|8720.3|0
1742427000000|2025-03-19 23:30:00|8726.7|8720.7|8726.4|8720.4|8726.8|8720.8|8725|8719|0
1742427300000|2025-03-19 23:35:00|8726.5|8720.5|8727|8721|8728.2|8722.2|8725.5|8719.5|0
1742427600000|2025-03-19 23:40:00|8727.1|8721.1|8727.3|8721.3|8728.2|8722.2|8726.6|8720.6|0
1742427900000|2025-03-19 23:45:00|8727.2|8721.2|8728|8722|8728.5|8722.5|8727.2|8721.2|0
1742428200000|2025-03-19 23:50:00|8728.1|8722.1|8728.2|8722.2|8728.5|8722.5|8727.8|8721.8|0
1742428500000|2025-03-19 23:55:00|8728|8722|8729.5|8723.5|8730.3|8724.3|8727.8|8721.8|0
1742428800000|2025-03-20 00:00:00|8729.7|8723.7|8728.3|8722.3|8731|8725|8727.5|8721.5|0
1742429100000|2025-03-20 00:05:00|8728.1|8722.1|8728.6|8722.6|8729.3|8723.3|8727.6|8721.6|0
1742429400000|2025-03-20 00:10:00|8728.5|8722.5|8725.3|8719.3|8728.6|8722.6|8725.1|8719.1|0
1742429700000|2025-03-20 00:15:00|8725.2|8719.2|8722.2|8716.2|8725.2|8719.2|8719.7|8713.7|0
1742430000000|2025-03-20 00:20:00|8722.3|8716.3|8724.5|8718.5|8725.2|8719.2|8722.3|8716.3|0
1742430300000|2025-03-20 00:25:00|8724.9|8718.9|8725.9|8719.9|8726.9|8720.9|8724.6|8718.6|0
1742430600000|2025-03-20 00:30:00|8726.7|8720.7|8731.4|8725.4|8731.4|8725.4|8724.9|8718.9|0
1742430900000|2025-03-20 00:35:00|8731.3|8725.3|8728.7|8722.7|8731.5|8725.5|8728.5|8722.5|0
1742431200000|2025-03-20 00:40:00|8728.8|8722.8|8728|8722|8729.7|8723.7|8727.1|8721.1|0
1742431500000|2025-03-20 00:45:00|8728.8|8722.8|8728.6|8722.6|8729.9|8723.9|8728.5|8722.5|0
1742431800000|2025-03-20 00:50:00|8728.7|8722.7|8726.3|8720.3|8728.8|8722.8|8725.3|8719.3|0
1742432100000|2025-03-20 00:55:00|8726.2|8720.2|8726.3|8720.3|8726.4|8720.4|8725.2|8719.2|0
1742432400000|2025-03-20 01:00:00|8726.2|8720.2|8717.2|8711.2|8726.3|8720.3|8717.2|8711.2|0
1742432700000|2025-03-20 01:05:00|8716.9|8710.9|8715.2|8709.2|8716.9|8710.9|8713.4|8707.4|0
1742433000000|2025-03-20 01:10:00|8714.9|8708.9|8719.4|8713.4|8719.7|8713.7|8714.7|8708.7|0
1742433300000|2025-03-20 01:15:00|8719.7|8713.7|8720.4|8714.4|8721.7|8715.7|8719.2|8713.2|0
1742433600000|2025-03-20 01:20:00|8720.2|8714.2|8718.9|8712.9|8720.4|8714.4|8718.7|8712.7|0
1742433900000|2025-03-20 01:25:00|8719.2|8713.2|8717.2|8711.2|8719.2|8713.2|8716.9|8710.9|0
1742434200000|2025-03-20 01:30:00|8716.7|8710.7|8713.9|8707.9|8716.7|8710.7|8712.9|8706.9|0
1742434500000|2025-03-20 01:35:00|8714.2|8708.2|8713.9|8707.9|8714.2|8708.2|8712.2|8706.2|0
1742434800000|2025-03-20 01:40:00|8713.7|8707.7|8710.9|8704.9|8714.4|8708.4|8710.7|8704.7|0
1742435100000|2025-03-20 01:45:00|8710.7|8704.7|8711.7|8705.7|8712.2|8706.2|8710.7|8704.7|0
1742435400000|2025-03-20 01:50:00|8711.4|8705.4|8711.2|8705.2|8711.7|8705.7|8709.9|8703.9|0
1742435700000|2025-03-20 01:55:00|8711.4|8705.4|8710.7|8704.7|8712.9|8706.9|8709.9|8703.9|0
1742436000000|2025-03-20 02:00:00|8710.4|8704.4|8712.7|8706.7|8713.4|8707.4|8710.4|8704.4|0
1742436300000|2025-03-20 02:05:00|8712.9|8706.9|8711.7|8705.7|8712.9|8706.9|8711.7|8705.7|0
1742436600000|2025-03-20 02:10:00|8711.4|8705.4|8712.4|8706.4|8713.2|8707.2|8710.4|8704.4|0
1742436900000|2025-03-20 02:15:00|8712.7|8706.7|8711.9|8705.9|8712.7|8706.7|8710.9|8704.9|0
1742437200000|2025-03-20 02:20:00|8711.4|8705.4|8712.2|8706.2|8712.4|8706.4|8710.9|8704.9|0
1742437500000|2025-03-20 02:25:00|8711.9|8705.9|8710.4|8704.4|8712.9|8706.9|8710.2|8704.2|0
1742437800000|2025-03-20 02:30:00|8710.7|8704.7|8710.2|8704.2|8711.2|8705.2|8710.2|8704.2|0
1742438100000|2025-03-20 02:35:00|8709.9|8703.9|8708.7|8702.7|8709.9|8703.9|8707.9|8701.9|0
1742438400000|2025-03-20 02:40:00|8708.9|8702.9|8708.2|8702.2|8709.4|8703.4|8708.2|8702.2|0
1742438700000|2025-03-20 02:45:00|8707.7|8701.7|8707.2|8701.2|8707.7|8701.7|8706.4|8700.4|0
1742439000000|2025-03-20 02:50:00|8706.9|8700.9|8707.9|8701.9|8708.2|8702.2|8706.4|8700.4|0
1742439300000|2025-03-20 02:55:00|8708.2|8702.2|8708.2|8702.2|8709.2|8703.2|8707.7|8701.7|0
1742439600000|2025-03-20 03:00:00|8708.7|8702.7|8709.9|8703.9|8710.7|8704.7|8708.2|8702.2|0
1742439900000|2025-03-20 03:05:00|8709.4|8703.4|8709.9|8703.9|8709.9|8703.9|8709.2|8703.2|0
1742440200000|2025-03-20 03:10:00|8710.2|8704.2|8711.2|8705.2|8711.4|8705.4|8709.2|8703.2|0
1742440500000|2025-03-20 03:15:00|8710.9|8704.9|8711.2|8705.2|8712.7|8706.7|8710.9|8704.9|0
1742440800000|2025-03-20 03:20:00|8710.9|8704.9|8709.4|8703.4|8712.2|8706.2|8709.4|8703.4|0
1742441100000|2025-03-20 03:25:00|8709.7|8703.7|8707.9|8701.9|8710.9|8704.9|8707.9|8701.9|0
1742441400000|2025-03-20 03:30:00|8708.2|8702.2|8709.7|8703.7|8710.2|8704.2|8707.4|8701.4|0
1742441700000|2025-03-20 03:35:00|8709.9|8703.9|8708.9|8702.9|8710.9|8704.9|8708.9|8702.9|0
1742442000000|2025-03-20 03:40:00|8709.2|8703.2|8708.4|8702.4|8709.7|8703.7|8708.4|8702.4|0
1742442300000|2025-03-20 03:45:00|8708.7|8702.7|8705.4|8699.4|8709.2|8703.2|8705.4|8699.4|0
1742442600000|2025-03-20 03:50:00|8704.9|8698.9|8705.9|8699.9|8706.7|8700.7|8704.9|8698.9|0
1742442900000|2025-03-20 03:55:00|8706.2|8700.2|8705.2|8699.2|8706.2|8700.2|8704.2|8698.2|0
1742443200000|2025-03-20 04:00:00|8705.4|8699.4|8704.9|8698.9|8705.9|8699.9|8704.7|8698.7|0
1742443500000|2025-03-20 04:05:00|8704.7|8698.7|8705.2|8699.2|8705.4|8699.4|8704.7|8698.7|0
1742443800000|2025-03-20 04:10:00|8704.9|8698.9|8704.9|8698.9|8705.7|8699.7|8704.7|8698.7|0
1742444100000|2025-03-20 04:15:00|8705.2|8699.2|8705.2|8699.2|8706.2|8700.2|8704.9|8698.9|0
1742444400000|2025-03-20 04:20:00|8704.9|8698.9|8706.7|8700.7|8707.4|8701.4|8704.9|8698.9|0
1742444700000|2025-03-20 04:25:00|8706.9|8700.9|8707.2|8701.2|8707.9|8701.9|8706.7|8700.7|0
1742445000000|2025-03-20 04:30:00|8707.4|8701.4|8706.4|8700.4|8709.4|8703.4|8706.2|8700.2|0
1742445300000|2025-03-20 04:35:00|8706.7|8700.7|8707.7|8701.7|8707.7|8701.7|8705.2|8699.2|0
1742445600000|2025-03-20 04:40:00|8707.4|8701.4|8708.4|8702.4|8708.4|8702.4|8706.4|8700.4|0
1742445900000|2025-03-20 04:45:00|8709.2|8703.2|8707.7|8701.7|8709.7|8703.7|8707.7|8701.7|0
1742446200000|2025-03-20 04:50:00|8707.9|8701.9|8708.2|8702.2|8709.2|8703.2|8707.9|8701.9|0
1742446500000|2025-03-20 04:55:00|8708.4|8702.4|8708.7|8702.7|8708.9|8702.9|8707.9|8701.9|0
1742446800000|2025-03-20 05:00:00|8708.9|8702.9|8707.7|8701.7|8709.7|8703.7|8707.7|8701.7|0
1742447100000|2025-03-20 05:05:00|8707.9|8701.9|8706.7|8700.7|8708.2|8702.2|8705.2|8699.2|0
1742447400000|2025-03-20 05:10:00|8706.9|8700.9|8706.7|8700.7|8707.7|8701.7|8705.9|8699.9|0
1742447700000|2025-03-20 05:15:00|8707.2|8701.2|8706.2|8700.2|8707.4|8701.4|8704.7|8698.7|0
1742448000000|2025-03-20 05:20:00|8705.7|8699.7|8705.9|8699.9|8707.2|8701.2|8705.2|8699.2|0
1742448300000|2025-03-20 05:25:00|8706.2|8700.2|8706.7|8700.7|8706.9|8700.9|8705.2|8699.2|0
1742448600000|2025-03-20 05:30:00|8706.4|8700.4|8708.4|8702.4|8708.7|8702.7|8706.2|8700.2|0
1742448900000|2025-03-20 05:35:00|8707.9|8701.9|8705.9|8699.9|8707.9|8701.9|8705.2|8699.2|0
1742449200000|2025-03-20 05:40:00|8705.7|8699.7|8706.4|8700.4|8706.7|8700.7|8705.4|8699.4|0
1742449500000|2025-03-20 05:45:00|8706.7|8700.7|8706.9|8700.9|8706.9|8700.9|8705.9|8699.9|0
1742449800000|2025-03-20 05:50:00|8707.2|8701.2|8707.4|8701.4|8708.2|8702.2|8707.2|8701.2|0
1742450100000|2025-03-20 05:55:00|8707.7|8701.7|8706.9|8700.9|8707.9|8701.9|8706.7|8700.7|0
1742450400000|2025-03-20 06:00:00|8706.4|8700.4|8707.4|8701.4|8708.4|8702.4|8705.9|8699.9|0
1742450700000|2025-03-20 06:05:00|8707.7|8701.7|8707.4|8701.4|8708.9|8702.9|8707.2|8701.2|0
1742451000000|2025-03-20 06:10:00|8707.9|8701.9|8707.2|8701.2|8709.4|8703.4|8707.2|8701.2|0
1742451300000|2025-03-20 06:15:00|8706.9|8700.9|8706.9|8700.9|8708.7|8702.7|8706.7|8700.7|0
1742451600000|2025-03-20 06:20:00|8707.2|8701.2|8706.7|8700.7|8708.4|8702.4|8706.2|8700.2|0
1742451900000|2025-03-20 06:25:00|8706.4|8700.4|8705.2|8699.2|8706.4|8700.4|8703.7|8697.7|0
1742452200000|2025-03-20 06:30:00|8705.4|8699.4|8704.7|8698.7|8705.9|8699.9|8704.4|8698.4|0
1742452500000|2025-03-20 06:35:00|8704.4|8698.4|8705.2|8699.2|8705.2|8699.2|8703.7|8697.7|0
1742452800000|2025-03-20 06:40:00|8704.9|8698.9|8704.7|8698.7|8705.2|8699.2|8703.9|8697.9|0
1742453100000|2025-03-20 06:45:00|8704.4|8698.4|8704.7|8698.7|8705.9|8699.9|8704.4|8698.4|0
1742453400000|2025-03-20 06:50:00|8704.4|8698.4|8705.2|8699.2|8705.9|8699.9|8703.9|8697.9|0
1742453700000|2025-03-20 06:55:00|8705.4|8699.4|8704.4|8698.4|8706.2|8700.2|8701.9|8695.9|0
1742454000000|2025-03-20 07:00:00|8704.2|8698.2|8703.2|8697.2|8707.4|8701.4|8701.9|8695.9|0
1742454300000|2025-03-20 07:05:00|8703.4|8697.4|8702.2|8696.2|8705.2|8699.2|8700.7|8694.7|0
1742454600000|2025-03-20 07:10:00|8702.4|8696.4|8703.2|8697.2|8705.7|8699.7|8701.7|8695.7|0
1742454900000|2025-03-20 07:15:00|8703.4|8697.4|8701.4|8695.4|8704.9|8698.9|8699.4|8693.4|0
1742455200000|2025-03-20 07:20:00|8700.9|8694.9|8703.4|8697.4|8704.9|8698.9|8700.4|8694.4|0
1742455500000|2025-03-20 07:25:00|8703.9|8697.9|8705.9|8699.9|8707.2|8701.2|8702.4|8696.4|0
1742455800000|2025-03-20 07:30:00|8705.4|8699.4|8707.9|8701.9|8708.9|8702.9|8704.7|8698.7|0
1742456100000|2025-03-20 07:35:00|8708.2|8702.2|8712.2|8706.2|8712.4|8706.4|8706.9|8700.9|0
1742456400000|2025-03-20 07:40:00|8711.7|8705.7|8715.2|8709.2|8715.7|8709.7|8711.7|8705.7|0
1742456700000|2025-03-20 07:45:00|8716.2|8710.2|8719.2|8713.2|8719.4|8713.4|8713.9|8707.9|0
1742457000000|2025-03-20 07:50:00|8719.4|8713.4|8721.7|8715.7|8723.2|8717.2|8718.7|8712.7|0
1742457300000|2025-03-20 07:55:00|8721.4|8715.4|8710.9|8704.9|8722.2|8716.2|8710.7|8704.7|0
1742457600000|2025-03-20 08:00:00|8710.4|8704.4|8713.4|8707.4|8721.9|8715.9|8709.4|8703.4|0
1742457900000|2025-03-20 08:05:00|8713.9|8707.9|8723.7|8717.7|8725.9|8719.9|8712.7|8706.7|0
1742458200000|2025-03-20 08:10:00|8723.9|8717.9|8740.4|8734.4|8740.4|8734.4|8723.9|8717.9|0
1742458500000|2025-03-20 08:15:00|8739.7|8733.7|8734.7|8728.7|8740.4|8734.4|8734.2|8728.2|0
1742458800000|2025-03-20 08:20:00|8734.4|8728.4|8737.2|8731.2|8741.9|8735.9|8734.4|8728.4|0
1742459100000|2025-03-20 08:25:00|8736.9|8730.9|8736.9|8730.9|8739.4|8733.4|8734.7|8728.7|0
1742459400000|2025-03-20 08:30:00|8738.9|8732.9|8743.4|8737.4|8743.7|8737.7|8737.2|8731.2|0
1742459700000|2025-03-20 08:35:00|8742.9|8736.9|8741.9|8735.9|8743.2|8737.2|8739.4|8733.4|0
1742460000000|2025-03-20 08:40:00|8741.2|8735.2|8743.2|8737.2|8745.7|8739.7|8740|8734|0
1742460300000|2025-03-20 08:45:00|8742.7|8736.7|8735.2|8729.2|8744.2|8738.2|8734.5|8728.5|0
1742460600000|2025-03-20 08:50:00|8735|8729|8729.2|8723.2|8735.2|8729.2|8728.2|8722.2|0
1742460900000|2025-03-20 08:55:00|8728.7|8722.7|8727|8721|8731.7|8725.7|8726.5|8720.5|0
1742461200000|2025-03-20 09:00:00|8727.2|8721.2|8712.2|8706.2|8727.2|8721.2|8712.2|8706.2|0
1742461500000|2025-03-20 09:05:00|8713.2|8707.2|8721.7|8715.7|8722|8716|8713|8707|0
1742461800000|2025-03-20 09:10:00|8722.2|8716.2|8718|8712|8723.7|8717.7|8717.5|8711.5|0
1742462100000|2025-03-20 09:15:00|8718.2|8712.2|8713.7|8707.7|8720.7|8714.7|8712.7|8706.7|0
1742462400000|2025-03-20 09:20:00|8714|8708|8709.2|8703.2|8717.2|8711.2|8708.7|8702.7|0
1742462700000|2025-03-20 09:25:00|8709.5|8703.5|8705.7|8699.7|8711|8705|8703.7|8697.7|0
1742463000000|2025-03-20 09:30:00|8706|8700|8702.2|8696.2|8709.2|8703.2|8700|8694|0
1742463300000|2025-03-20 09:35:00|8702.5|8696.5|8705.7|8699.7|8707.5|8701.5|8702|8696|0
1742463600000|2025-03-20 09:40:00|8705.5|8699.5|8703.5|8697.5|8708.7|8702.7|8703.2|8697.2|0
1742463900000|2025-03-20 09:45:00|8703|8697|8694.2|8688.2|8704.5|8698.5|8694.2|8688.2|0
1742464200000|2025-03-20 09:50:00|8694.5|8688.5|8687|8681|8696|8690|8687|8681|0
1742464500000|2025-03-20 09:55:00|8687.2|8681.2|8690.7|8684.7|8695.7|8689.7|8687.2|8681.2|0
1742464800000|2025-03-20 10:00:00|8689.7|8683.7|8694.7|8688.7|8699.7|8693.7|8688.7|8682.7|0
1742465100000|2025-03-20 10:05:00|8695|8689|8683.7|8677.7|8695.5|8689.5|8683|8677|0
1742465400000|2025-03-20 10:10:00|8683.2|8677.2|8678.2|8672.2|8684.2|8678.2|8675.7|8669.7|0
1742465700000|2025-03-20 10:15:00|8678|8672|8670.5|8664.5|8681|8675|8669.7|8663.7|0
1742466000000|2025-03-20 10:20:00|8670.2|8664.2|8669.7|8663.7|8672|8666|8666.7|8660.7|0
1742466300000|2025-03-20 10:25:00|8668.7|8662.7|8675.7|8669.7|8676.5|8670.5|8666|8660|0
1742466600000|2025-03-20 10:30:00|8676.2|8670.2|8675.5|8669.5|8681.5|8675.5|8673.7|8667.7|0
1742466900000|2025-03-20 10:35:00|8675.7|8669.7|8672.7|8666.7|8678.2|8672.2|8670.5|8664.5|0
1742467200000|2025-03-20 10:40:00|8673|8667|8679.2|8673.2|8679.2|8673.2|8672.2|8666.2|0
1742467500000|2025-03-20 10:45:00|8679.5|8673.5|8682|8676|8684.5|8678.5|8673.7|8667.7|0
1742467800000|2025-03-20 10:50:00|8682.2|8676.2|8689.7|8683.7|8691.5|8685.5|8682.2|8676.2|0
1742468100000|2025-03-20 10:55:00|8689.5|8683.5|8693.2|8687.2|8695|8689|8689.5|8683.5|0
1742468400000|2025-03-20 11:00:00|8693.7|8687.7|8696.2|8690.2|8698.7|8692.7|8693|8687|0
1742468700000|2025-03-20 11:05:00|8696.5|8690.5|8700.5|8694.5|8701.7|8695.7|8695.7|8689.7|0
1742469000000|2025-03-20 11:10:00|8700.2|8694.2|8700.2|8694.2|8706.5|8700.5|8699.5|8693.5|0
1742469300000|2025-03-20 11:15:00|8700.5|8694.5|8703.2|8697.2|8703.7|8697.7|8698.5|8692.5|0
1742469600000|2025-03-20 11:20:00|8703|8697|8702|8696|8704.5|8698.5|8700.5|8694.5|0
1742469900000|2025-03-20 11:25:00|8702.2|8696.2|8700.7|8694.7|8704.2|8698.2|8700.5|8694.5|0
1742470200000|2025-03-20 11:30:00|8700.5|8694.5|8701.5|8695.5|8701.5|8695.5|8697|8691|0
1742470500000|2025-03-20 11:35:00|8701.7|8695.7|8704.5|8698.5|8705.7|8699.7|8700.7|8694.7|0
1742470800000|2025-03-20 11:40:00|8704|8698|8708.5|8702.5|8708.7|8702.7|8702.5|8696.5|0
1742471100000|2025-03-20 11:45:00|8708.2|8702.2|8703.7|8697.7|8709.2|8703.2|8702.7|8696.7|0
1742471400000|2025-03-20 11:50:00|8703.5|8697.5|8699|8693|8704|8698|8699|8693|0
1742471700000|2025-03-20 11:55:00|8698.5|8692.5|8697.7|8691.7|8700|8694|8694|8688|0
1742472000000|2025-03-20 12:00:00|8697|8691|8685|8679|8697|8691|8683.7|8677.7|0
1742472300000|2025-03-20 12:05:00|8684.7|8678.7|8685|8679|8690.2|8684.2|8683.2|8677.2|0
1742472600000|2025-03-20 12:10:00|8684.7|8678.7|8680.5|8674.5|8684.7|8678.7|8679.5|8673.5|0
1742472900000|2025-03-20 12:15:00|8680.7|8674.7|8685.2|8679.2|8686|8680|8680|8674|0
1742473200000|2025-03-20 12:20:00|8685.5|8679.5|8684.5|8678.5|8688.5|8682.5|8681.5|8675.5|0
1742473500000|2025-03-20 12:25:00|8684.2|8678.2|8687|8681|8687|8681|8682.2|8676.2|0
1742473800000|2025-03-20 12:30:00|8686.7|8680.7|8690|8684|8692.2|8686.2|8685.5|8679.5|0
1742474100000|2025-03-20 12:35:00|8689.5|8683.5|8691.2|8685.2|8691.7|8685.7|8686.7|8680.7|0
1742474400000|2025-03-20 12:40:00|8692|8686|8692.3|8686.3|8693.8|8687.8|8688.5|8682.5|0
1742474700000|2025-03-20 12:45:00|8692|8686|8692.8|8686.8|8698|8692|8691.5|8685.5|0
1742475000000|2025-03-20 12:50:00|8692.5|8686.5|8699.8|8693.8|8700.5|8694.5|8692.3|8686.3|0
1742475300000|2025-03-20 12:55:00|8699.5|8693.5|8703.3|8697.3|8706.3|8700.3|8698.8|8692.8|0
1742475600000|2025-03-20 13:00:00|8703.5|8697.5|8698|8692|8705.8|8699.8|8697.8|8691.8|0
1742475900000|2025-03-20 13:05:00|8697.8|8691.8|8700.5|8694.5|8701.5|8695.5|8693.3|8687.3|0
1742476200000|2025-03-20 13:10:00|8700.8|8694.8|8697.3|8691.3|8701|8695|8696.8|8690.8|0
1742476500000|2025-03-20 13:15:00|8697.5|8691.5|8692.5|8686.5|8697.8|8691.8|8692.5|8686.5|0
1742476800000|2025-03-20 13:20:00|8692.3|8686.3|8691|8685|8692.8|8686.8|8688.5|8682.5|0
1742477100000|2025-03-20 13:25:00|8690.8|8684.8|8687.3|8681.3|8693.3|8687.3|8685.5|8679.5|0
1742477400000|2025-03-20 13:30:00|8688|8682|8690.3|8684.3|8696|8690|8685|8679|0
1742477700000|2025-03-20 13:35:00|8690|8684|8701.5|8695.5|8701.8|8695.8|8690|8684|0
1742478000000|2025-03-20 13:40:00|8701.8|8695.8|8699.3|8693.3|8704.3|8698.3|8696.8|8690.8|0
1742478300000|2025-03-20 13:45:00|8699.8|8693.8|8702.8|8696.8|8704.3|8698.3|8696.3|8690.3|0
1742478600000|2025-03-20 13:50:00|8702.3|8696.3|8700.8|8694.8|8703.8|8697.8|8698.5|8692.5|0
1742478900000|2025-03-20 13:55:00|8701.3|8695.3|8699.5|8693.5|8702.3|8696.3|8697|8691|0
1742479200000|2025-03-20 14:00:00|8699|8693|8700|8694|8706.3|8700.3|8698.3|8692.3|0
1742479500000|2025-03-20 14:05:00|8700.8|8694.8|8707.8|8701.8|8709|8703|8698.5|8692.5|0
1742479800000|2025-03-20 14:10:00|8708.3|8702.3|8700.3|8694.3|8709|8703|8700.3|8694.3|0
1742480100000|2025-03-20 14:15:00|8700.8|8694.8|8701.8|8695.8|8702.3|8696.3|8695.8|8689.8|0
1742480400000|2025-03-20 14:20:00|8701.5|8695.5|8709|8703|8709.5|8703.5|8701.5|8695.5|0
1742480700000|2025-03-20 14:25:00|8709.3|8703.3|8705|8699|8710.8|8704.8|8703.3|8697.3|0
1742481000000|2025-03-20 14:30:00|8705.8|8699.8|8697.3|8691.3|8706.8|8700.8|8695.5|8689.5|0
1742481300000|2025-03-20 14:35:00|8697|8691|8701.3|8695.3|8704.8|8698.8|8695.8|8689.8|0
1742481600000|2025-03-20 14:40:00|8701|8695|8700.3|8694.3|8705.5|8699.5|8698.5|8692.5|0
1742481900000|2025-03-20 14:45:00|8701|8695|8706.3|8700.3|8706.8|8700.8|8700.8|8694.8|0
1742482200000|2025-03-20 14:50:00|8706|8700|8708.5|8702.5|8709.5|8703.5|8702.3|8696.3|0
1742482500000|2025-03-20 14:55:00|8708.3|8702.3|8711|8705|8711|8705|8707|8701|0
1742482800000|2025-03-20 15:00:00|8710.8|8704.8|8716.8|8710.8|8716.8|8710.8|8708|8702|0
1742483100000|2025-03-20 15:05:00|8717.3|8711.3|8716|8710|8717.3|8711.3|8713.8|8707.8|0
1742483400000|2025-03-20 15:10:00|8715.8|8709.8|8703|8697|8716.3|8710.3|8702.8|8696.8|0
1742483700000|2025-03-20 15:15:00|8703.3|8697.3|8704.8|8698.8|8705.5|8699.5|8701|8695|0
1742484000000|2025-03-20 15:20:00|8704.5|8698.5|8699.8|8693.8|8706|8700|8699.8|8693.8|0
1742484300000|2025-03-20 15:25:00|8700|8694|8696.8|8690.8|8700.3|8694.3|8694.3|8688.3|0
1742484600000|2025-03-20 15:30:00|8696.3|8690.3|8687.3|8681.3|8696.3|8690.3|8685.5|8679.5|0
1742484900000|2025-03-20 15:35:00|8686.8|8680.8|8692.8|8686.8|8692.8|8686.8|8685.3|8679.3|0
1742485200000|2025-03-20 15:40:00|8693.3|8687.3|8699.8|8693.8|8701|8695|8691.5|8685.5|0
1742485500000|2025-03-20 15:45:00|8699.5|8693.5|8698.3|8692.3|8700.3|8694.3|8695.5|8689.5|0
1742485800000|2025-03-20 15:50:00|8698|8692|8702.3|8696.3|8702.8|8696.8|8696|8690|0
1742486100000|2025-03-20 15:55:00|8702|8696|8699.8|8693.8|8702.3|8696.3|8697.5|8691.5|0
1742486400000|2025-03-20 16:00:00|8698.8|8692.8|8703.5|8697.5|8709.5|8703.5|8697.8|8691.8|0
1742486700000|2025-03-20 16:05:00|8703.3|8697.3|8702.8|8696.8|8704.8|8698.8|8699.3|8693.3|0
1742487000000|2025-03-20 16:10:00|8703|8697|8707|8701|8707.3|8701.3|8698.8|8692.8|0
1742487300000|2025-03-20 16:15:00|8706.8|8700.8|8708.5|8702.5|8709.8|8703.8|8704|8698|0
1742487600000|2025-03-20 16:20:00|8708.8|8702.8|8705.5|8699.5|8709.3|8703.3|8705.3|8699.3|0
1742487900000|2025-03-20 16:25:00|8705.3|8699.3|8703|8697|8706.8|8700.8|8698.5|8692.5|0
1742488200000|2025-03-20 16:30:00|8703.3|8697.3|8704.3|8698.3|8707.8|8701.8|8700.3|8694.3|0
1742488500000|2025-03-20 16:35:00|8704.5|8698.5|8707.3|8701.3|8708.8|8702.8|8700.8|8694.8|0
1742488800000|2025-03-20 16:40:00|8707.5|8701.5|8706|8700|8708.8|8702.8|8702.8|8696.8|0
1742489100000|2025-03-20 16:45:00|8706.3|8700.3|8703.8|8697.8|8708.8|8702.8|8703.3|8697.3|0
1742489400000|2025-03-20 16:50:00|8703.5|8697.5|8705.5|8699.5|8705.8|8699.8|8702.8|8696.8|0
1742489700000|2025-03-20 16:55:00|8705.8|8699.8|8700.5|8694.5|8707.3|8701.3|8700.3|8694.3|0
1742490000000|2025-03-20 17:00:00|8700|8694|8705|8699|8705.5|8699.5|8700|8694|0
1742490300000|2025-03-20 17:05:00|8705.3|8699.3|8702|8696|8707.3|8701.3|8702|8696|0
1742490600000|2025-03-20 17:10:00|8701.8|8695.8|8700.3|8694.3|8702.3|8696.3|8698.5|8692.5|0
1742490900000|2025-03-20 17:15:00|8700|8694|8697.8|8691.8|8700.3|8694.3|8694.5|8688.5|0
1742491200000|2025-03-20 17:20:00|8698|8692|8693.3|8687.3|8698.5|8692.5|8693|8687|0
1742491500000|2025-03-20 17:25:00|8693|8687|8685.5|8679.5|8693.8|8687.8|8684.3|8678.3|0
1742491800000|2025-03-20 17:30:00|8685.8|8679.8|8689.5|8683.5|8690.5|8684.5|8685.3|8679.3|0
1742492100000|2025-03-20 17:35:00|8689.3|8683.3|8693|8687|8694|8688|8689|8683|0
1742492400000|2025-03-20 17:40:00|8692.8|8686.8|8691.8|8685.8|8693.5|8687.5|8688.3|8682.3|0
1742492700000|2025-03-20 17:45:00|8692.5|8686.5|8694|8688|8695.3|8689.3|8692.3|8686.3|0
1742493000000|2025-03-20 17:50:00|8694.3|8688.3|8690|8684|8694.5|8688.5|8689.5|8683.5|0
1742493300000|2025-03-20 17:55:00|8690.3|8684.3|8689.8|8683.8|8690.5|8684.5|8687.8|8681.8|0
1742493600000|2025-03-20 18:00:00|8689.5|8683.5|8692.5|8686.5|8694|8688|8689.3|8683.3|0
1742493900000|2025-03-20 18:05:00|8692.3|8686.3|8694.3|8688.3|8695.5|8689.5|8691.3|8685.3|0
1742494200000|2025-03-20 18:10:00|8694.5|8688.5|8697|8691|8699.8|8693.8|8694.5|8688.5|0
1742494500000|2025-03-20 18:15:00|8697.3|8691.3|8691.8|8685.8|8697.8|8691.8|8691.8|8685.8|0
1742494800000|2025-03-20 18:20:00|8691.5|8685.5|8690.3|8684.3|8692.5|8686.5|8688.8|8682.8|0
1742495100000|2025-03-20 18:25:00|8690.5|8684.5|8689|8683|8693.8|8687.8|8688.8|8682.8|0
1742495400000|2025-03-20 18:30:00|8688.8|8682.8|8686.8|8680.8|8688.8|8682.8|8685|8679|0
1742495700000|2025-03-20 18:35:00|8686.5|8680.5|8694|8688|8695|8689|8686.5|8680.5|0
1742496000000|2025-03-20 18:40:00|8694.3|8688.3|8690|8684|8694.3|8688.3|8690|8684|0
1742496300000|2025-03-20 18:45:00|8690.3|8684.3|8695.3|8689.3|8695.3|8689.3|8689.5|8683.5|0
1742496600000|2025-03-20 18:50:00|8694.8|8688.8|8704|8698|8704.3|8698.3|8694.3|8688.3|0
1742496900000|2025-03-20 18:55:00|8704.5|8698.5|8697|8691|8705.8|8699.8|8696.8|8690.8|0
1742497200000|2025-03-20 19:00:00|8696.8|8690.8|8698.5|8692.5|8702|8696|8696.8|8690.8|0
1742497500000|2025-03-20 19:05:00|8699.8|8693.8|8697.5|8691.5|8701.3|8695.3|8697|8691|0
1742497800000|2025-03-20 19:10:00|8697.3|8691.3|8701.5|8695.5|8701.8|8695.8|8697.3|8691.3|0
1742498100000|2025-03-20 19:15:00|8701|8695|8702.5|8696.5|8703.5|8697.5|8700|8694|0
1742498400000|2025-03-20 19:20:00|8703|8697|8704.5|8698.5|8706.5|8700.5|8702.5|8696.5|0
1742498700000|2025-03-20 19:25:00|8705|8699|8697|8691|8705|8699|8696|8690|0
1742499000000|2025-03-20 19:30:00|8697.3|8691.3|8700.5|8694.5|8702|8696|8697.3|8691.3|0
1742499300000|2025-03-20 19:35:00|8700|8694|8700.8|8694.8|8703.5|8697.5|8699|8693|0
1742499600000|2025-03-20 19:40:00|8700.5|8694.5|8704.3|8698.3|8704.3|8698.3|8700|8694|0
1742499900000|2025-03-20 19:45:00|8703.8|8697.8|8709|8703|8709.5|8703.5|8703.8|8697.8|0
1742500200000|2025-03-20 19:50:00|8708.3|8702.3|8704.5|8698.5|8708.3|8702.3|8701|8695|0
1742500500000|2025-03-20 19:55:00|8705|8699|8706.8|8700.8|8708.8|8702.8|8704.8|8698.8|0
1742500800000|2025-03-20 20:00:00|8707|8701|8705.8|8699.8|8707.8|8701.8|8703.3|8697.3|0
1742501100000|2025-03-20 20:05:00|8705.5|8699.5|8703.3|8697.3|8705.5|8699.5|8702.5|8696.5|0
1742501400000|2025-03-20 20:10:00|8703.8|8697.8|8699.8|8693.8|8704|8698|8699|8693|0
1742501700000|2025-03-20 20:15:00|8700.3|8694.3|8701.5|8695.5|8702|8696|8700|8694|0
1742502000000|2025-03-20 20:20:00|8700.8|8694.8|8701.8|8695.8|8701.8|8695.8|8699.3|8693.3|0
1742502300000|2025-03-20 20:25:00|8701.5|8695.5|8701|8695|8701.5|8695.5|8700.5|8694.5|0
1742502600000|2025-03-20 20:30:00|8701.3|8695.3|8701|8695|8701.5|8695.5|8700.5|8694.5|0
1742502900000|2025-03-20 20:35:00|8700.5|8694.5|8700|8694|8700.5|8694.5|8699.3|8693.3|0
1742503200000|2025-03-20 20:40:00|8700.3|8694.3|8700.3|8694.3|8700.5|8694.5|8699.5|8693.5|0
1742503500000|2025-03-20 20:45:00|8700.5|8694.5|8702|8696|8702.8|8696.8|8700.5|8694.5|0
1742503800000|2025-03-20 20:50:00|8701|8695|8702.3|8696.3|8702.3|8696.3|8700.5|8694.5|0
1742504100000|2025-03-20 20:55:00|8701.5|8695.5|8703.4|8697.4|8704.5|8698.5|8700.8|8694.8|0
1742504400000|2025-03-20 21:00:00|8701.9|8695.9|8703.3|8697.3|8703.5|8697.5|8701.9|8695.9|0
1742504700000|2025-03-20 21:05:00|8703.4|8697.4|8703.3|8697.3|8703.4|8697.4|8703.3|8697.3|0
1742505000000|2025-03-20 21:10:00|8703.4|8697.4|8703.9|8697.9|8703.9|8697.9|8702.9|8696.9|0
1742505300000|2025-03-20 21:15:00|8703.8|8697.8|8704.4|8698.4|8704.6|8698.6|8703.7|8697.7|0
1742505600000|2025-03-20 21:20:00|8704.3|8698.3|8703.5|8697.5|8704.3|8698.3|8703.5|8697.5|0
1742505900000|2025-03-20 21:25:00|8703.4|8697.4|8703.4|8697.4|8703.8|8697.8|8703.4|8697.4|0
1742506200000|2025-03-20 21:30:00|8703.5|8697.5|8703.4|8697.4|8703.7|8697.7|8703.3|8697.3|0
1742506500000|2025-03-20 21:35:00|8703.3|8697.3|8703.1|8697.1|8703.3|8697.3|8703.1|8697.1|0
1742506800000|2025-03-20 21:40:00|8702.9|8696.9|8702.6|8696.6|8702.9|8696.9|8702.4|8696.4|0
1742507100000|2025-03-20 21:45:00|8702.7|8696.7|8702.7|8696.7|8702.7|8696.7|8702.2|8696.2|0
1742507400000|2025-03-20 21:50:00|8702.6|8696.6|8702.6|8696.6|8702.8|8696.8|8702.5|8696.5|0
1742507700000|2025-03-20 21:55:00|8702.5|8696.5|8703.5|8697.5|8704.2|8698.2|8702.4|8696.4|0
1742508000000|2025-03-20 22:00:00|8703.3|8697.3|8704.1|8698.1|8704.8|8698.8|8703.3|8697.3|0
1742508300000|2025-03-20 22:05:00|8704|8698|8702|8696|8704|8698|8702|8696|0
1742508600000|2025-03-20 22:10:00|8702.2|8696.2|8702.4|8696.4|8702.8|8696.8|8701.7|8695.7|0
1742508900000|2025-03-20 22:15:00|8702.5|8696.5|8706.2|8700.2|8707.1|8701.1|8702.5|8696.5|0
1742509200000|2025-03-20 22:20:00|8706.3|8700.3|8705.5|8699.5|8706.4|8700.4|8704|8698|0
1742509500000|2025-03-20 22:25:00|8705.6|8699.6|8706.2|8700.2|8706.7|8700.7|8705|8699|0
1742509800000|2025-03-20 22:30:00|8706.3|8700.3|8706.9|8700.9|8707.4|8701.4|8705.3|8699.3|0
1742510100000|2025-03-20 22:35:00|8706.8|8700.8|8707.6|8701.6|8707.7|8701.7|8706.4|8700.4|0
1742510400000|2025-03-20 22:40:00|8707.5|8701.5|8706.9|8700.9|8707.6|8701.6|8705.9|8699.9|0
1742510700000|2025-03-20 22:45:00|8706.8|8700.8|8705.2|8699.2|8706.8|8700.8|8705|8699|0
1742511000000|2025-03-20 22:50:00|8705.1|8699.1|8703.9|8697.9|8705.1|8699.1|8703.7|8697.7|0
1742511300000|2025-03-20 22:55:00|8704|8698|8703.7|8697.7|8704.3|8698.3|8703|8697|0
1742511600000|2025-03-20 23:00:00|8703.6|8697.6|8700.6|8694.6|8703.9|8697.9|8700.4|8694.4|0
1742511900000|2025-03-20 23:05:00|8700.4|8694.4|8697.1|8691.1|8700.5|8694.5|8695.7|8689.7|0
1742512200000|2025-03-20 23:10:00|8697.2|8691.2|8697|8691|8697.9|8691.9|8696.9|8690.9|0
1742512500000|2025-03-20 23:15:00|8697.2|8691.2|8695|8689|8697.4|8691.4|8694.9|8688.9|0
1742512800000|2025-03-20 23:20:00|8695.1|8689.1|8694.7|8688.7|8695.6|8689.6|8694.5|8688.5|0
1742513100000|2025-03-20 23:25:00|8694.9|8688.9|8696.5|8690.5|8697.3|8691.3|8694.9|8688.9|0
1742513400000|2025-03-20 23:30:00|8696.4|8690.4|8696.9|8690.9|8697.3|8691.3|8694.6|8688.6|0
1742513700000|2025-03-20 23:35:00|8696.8|8690.8|8697|8691|8697.8|8691.8|8696.7|8690.7|0
1742514000000|2025-03-20 23:40:00|8697.2|8691.2|8698.1|8692.1|8698.6|8692.6|8697.2|8691.2|0
1742514300000|2025-03-20 23:45:00|8698.7|8692.7|8699.8|8693.8|8700.4|8694.4|8698.2|8692.2|0
1742514600000|2025-03-20 23:50:00|8699.9|8693.9|8701.7|8695.7|8702.2|8696.2|8699.6|8693.6|0
1742514900000|2025-03-20 23:55:00|8701.8|8695.8|8702|8696|8703|8697|8701.8|8695.8|0
1742515200000|2025-03-21 00:00:00|8701.3|8695.3|8705.9|8699.9|8706.1|8700.1|8700.5|8694.5|0
1742515500000|2025-03-21 00:05:00|8706.1|8700.1|8708|8702|8708.3|8702.3|8706.1|8700.1|0
1742515800000|2025-03-21 00:10:00|8707.8|8701.8|8708.4|8702.4|8708.8|8702.8|8706.9|8700.9|0
1742516100000|2025-03-21 00:15:00|8708.5|8702.5|8710|8704|8710.1|8704.1|8707.5|8701.5|0
1742516400000|2025-03-21 00:20:00|8710.1|8704.1|8710.6|8704.6|8712.1|8706.1|8710|8704|0
1742516700000|2025-03-21 00:25:00|8710.7|8704.7|8707.7|8701.7|8710.7|8704.7|8705.9|8699.9|0
1742517000000|2025-03-21 00:30:00|8706.9|8700.9|8709.5|8703.5|8709.8|8703.8|8706.9|8700.9|0
1742517300000|2025-03-21 00:35:00|8709.6|8703.6|8709.5|8703.5|8710.5|8704.5|8709.2|8703.2|0
1742517600000|2025-03-21 00:40:00|8709.4|8703.4|8707.7|8701.7|8709.4|8703.4|8707.4|8701.4|0
1742517900000|2025-03-21 00:45:00|8707.6|8701.6|8705.9|8699.9|8707.7|8701.7|8705|8699|0
1742518200000|2025-03-21 00:50:00|8706|8700|8705.6|8699.6|8707.2|8701.2|8705|8699|0
1742518500000|2025-03-21 00:55:00|8706|8700|8706.1|8700.1|8707.2|8701.2|8705.3|8699.3|0
1742518800000|2025-03-21 01:00:00|8705.3|8699.3|8708|8702|8711|8705|8705.2|8699.2|0
1742519100000|2025-03-21 01:05:00|8708.2|8702.2|8704.5|8698.5|8709.7|8703.7|8704.5|8698.5|0
1742519400000|2025-03-21 01:10:00|8704.7|8698.7|8702.7|8696.7|8706.2|8700.2|8701.5|8695.5|0
1742519700000|2025-03-21 01:15:00|8703.2|8697.2|8701.2|8695.2|8704.5|8698.5|8700|8694|0
1742520000000|2025-03-21 01:20:00|8703|8697|8703.5|8697.5|8704|8698|8702|8696|0
1742520300000|2025-03-21 01:25:00|8703.2|8697.2|8703.5|8697.5|8704.7|8698.7|8703|8697|0
1742520600000|2025-03-21 01:30:00|8703.7|8697.7|8703.5|8697.5|8705.5|8699.5|8702.5|8696.5|0
1742520900000|2025-03-21 01:35:00|8703.2|8697.2|8705|8699|8705.7|8699.7|8703.2|8697.2|0
1742521200000|2025-03-21 01:40:00|8704.7|8698.7|8704|8698|8705.5|8699.5|8704|8698|0
1742521500000|2025-03-21 01:45:00|8704.2|8698.2|8703.7|8697.7|8705.2|8699.2|8703.5|8697.5|0
1742521800000|2025-03-21 01:50:00|8704|8698|8705.2|8699.2|8706|8700|8703.5|8697.5|0
1742522100000|2025-03-21 01:55:00|8705.7|8699.7|8705.2|8699.2|8705.7|8699.7|8704.2|8698.2|0
1742522400000|2025-03-21 02:00:00|8705.5|8699.5|8705|8699|8707|8701|8705|8699|0
1742522700000|2025-03-21 02:05:00|8705.5|8699.5|8704.2|8698.2|8706|8700|8704.2|8698.2|0
1742523000000|2025-03-21 02:10:00|8704.5|8698.5|8705.2|8699.2|8705.5|8699.5|8704.2|8698.2|0
1742523300000|2025-03-21 02:15:00|8705.5|8699.5|8702.7|8696.7|8705.7|8699.7|8702.7|8696.7|0
1742523600000|2025-03-21 02:20:00|8703|8697|8703.7|8697.7|8705|8699|8703|8697|0
1742523900000|2025-03-21 02:25:00|8704.2|8698.2|8705.5|8699.5|8706|8700|8703.5|8697.5|0
1742524200000|2025-03-21 02:30:00|8705.7|8699.7|8705.5|8699.5|8706.7|8700.7|8705.5|8699.5|0
1742524500000|2025-03-21 02:35:00|8705.7|8699.7|8706.5|8700.5|8708|8702|8705.7|8699.7|0
1742524800000|2025-03-21 02:40:00|8707|8701|8706.5|8700.5|8707.7|8701.7|8706|8700|0
1742525100000|2025-03-21 02:45:00|8706.2|8700.2|8710.7|8704.7|8710.7|8704.7|8706.2|8700.2|0
1742525400000|2025-03-21 02:50:00|8711|8705|8710|8704|8712|8706|8710|8704|0
1742525700000|2025-03-21 02:55:00|8710.7|8704.7|8708.7|8702.7|8710.7|8704.7|8708.2|8702.2|0
1742526000000|2025-03-21 03:00:00|8708.5|8702.5|8705|8699|8709.7|8703.7|8704.7|8698.7|0
1742526300000|2025-03-21 03:05:00|8705.5|8699.5|8704|8698|8706|8700|8703|8697|0
1742526600000|2025-03-21 03:10:00|8704.2|8698.2|8704.7|8698.7|8706|8700|8703.2|8697.2|0
1742526900000|2025-03-21 03:15:00|8705|8699|8703.7|8697.7|8705.7|8699.7|8703|8697|0
1742527200000|2025-03-21 03:20:00|8703.5|8697.5|8704.5|8698.5|8705|8699|8702.5|8696.5|0
1742527500000|2025-03-21 03:25:00|8704.7|8698.7|8703|8697|8705.5|8699.5|8701.7|8695.7|0
1742527800000|2025-03-21 03:30:00|8702.5|8696.5|8702.7|8696.7|8703|8697|8701|8695|0
1742528100000|2025-03-21 03:35:00|8703|8697|8702|8696|8703.5|8697.5|8701.7|8695.7|0
1742528400000|2025-03-21 03:40:00|8702.5|8696.5|8701.7|8695.7|8703.2|8697.2|8700.2|8694.2|0
1742528700000|2025-03-21 03:45:00|8701.2|8695.2|8703|8697|8704.2|8698.2|8701.2|8695.2|0
1742529000000|2025-03-21 03:50:00|8703.2|8697.2|8703.2|8697.2|8704.5|8698.5|8702.5|8696.5|0
1742529300000|2025-03-21 03:55:00|8703.5|8697.5|8702|8696|8704|8698|8702|8696|0
1742529600000|2025-03-21 04:00:00|8701.7|8695.7|8702.2|8696.2|8703.7|8697.7|8701.7|8695.7|0
1742529900000|2025-03-21 04:05:00|8702.7|8696.7|8703.2|8697.2|8704.7|8698.7|8702.5|8696.5|0
1742530200000|2025-03-21 04:10:00|8703.5|8697.5|8705.5|8699.5|8707.2|8701.2|8703.5|8697.5|0
1742530500000|2025-03-21 04:15:00|8706.2|8700.2|8707.2|8701.2|8708.5|8702.5|8706.2|8700.2|0
1742530800000|2025-03-21 04:20:00|8707.5|8701.5|8706.2|8700.2|8710|8704|8706.2|8700.2|0
1742531100000|2025-03-21 04:25:00|8706.5|8700.5|8705.7|8699.7|8708.5|8702.5|8705.7|8699.7|0
1742531400000|2025-03-21 04:30:00|8706|8700|8704.7|8698.7|8707.5|8701.5|8704.7|8698.7|0
1742531700000|2025-03-21 04:35:00|8705.7|8699.7|8705.5|8699.5|8706.2|8700.2|8703|8697|0
1742532000000|2025-03-21 04:40:00|8705.7|8699.7|8704.2|8698.2|8705.7|8699.7|8703|8697|0
1742532300000|2025-03-21 04:45:00|8704|8698|8703|8697|8706.2|8700.2|8703|8697|0
1742532600000|2025-03-21 04:50:00|8703.2|8697.2|8704.5|8698.5|8705.2|8699.2|8703|8697|0
1742532900000|2025-03-21 04:55:00|8704.7|8698.7|8704.2|8698.2|8706|8700|8703.5|8697.5|0
1742533200000|2025-03-21 05:00:00|8705.5|8699.5|8704.5|8698.5|8705.5|8699.5|8702|8696|0
1742533500000|2025-03-21 05:05:00|8704.7|8698.7|8699|8693|8705.5|8699.5|8699|8693|0
1742533800000|2025-03-21 05:10:00|8699.5|8693.5|8701|8695|8702|8696|8699.2|8693.2|0
1742534100000|2025-03-21 05:15:00|8701.5|8695.5|8705.2|8699.2|8705.5|8699.5|8701.5|8695.5|0
1742534400000|2025-03-21 05:20:00|8705.5|8699.5|8703|8697|8706.2|8700.2|8702.7|8696.7|0
1742534700000|2025-03-21 05:25:00|8702.7|8696.7|8704.5|8698.5|8705.7|8699.7|8702.5|8696.5|0
1742535000000|2025-03-21 05:30:00|8703|8697|8704.7|8698.7|8706|8700|8702.7|8696.7|0
1742535300000|2025-03-21 05:35:00|8705.2|8699.2|8702.2|8696.2|8706.2|8700.2|8702|8696|0
1742535600000|2025-03-21 05:40:00|8703|8697|8700|8694|8704.2|8698.2|8700|8694|0
1742535900000|2025-03-21 05:45:00|8699.7|8693.7|8697.5|8691.5|8701.5|8695.5|8697.5|8691.5|0
1742536200000|2025-03-21 05:50:00|8698|8692|8697.7|8691.7|8700.5|8694.5|8697.5|8691.5|0
1742536500000|2025-03-21 05:55:00|8698.2|8692.2|8697.5|8691.5|8699.2|8693.2|8697|8691|0
1742536800000|2025-03-21 06:00:00|8698|8692|8696.2|8690.2|8698.5|8692.5|8695.2|8689.2|0
1742537100000|2025-03-21 06:05:00|8696.5|8690.5|8695.5|8689.5|8698.2|8692.2|8695.5|8689.5|0
1742537400000|2025-03-21 06:10:00|8696|8690|8698|8692|8698.7|8692.7|8696|8690|0
1742537700000|2025-03-21 06:15:00|8698.2|8692.2|8695.7|8689.7|8698.7|8692.7|8695.7|8689.7|0
1742538000000|2025-03-21 06:20:00|8697.2|8691.2|8698.2|8692.2|8699|8693|8696.2|8690.2|0
1742538300000|2025-03-21 06:25:00|8698.5|8692.5|8697|8691|8701.2|8695.2|8697|8691|0
1742538600000|2025-03-21 06:30:00|8697.7|8691.7|8698.5|8692.5|8700.2|8694.2|8697.2|8691.2|0
1742538900000|2025-03-21 06:35:00|8698.7|8692.7|8701.2|8695.2|8701.7|8695.7|8698.2|8692.2|0
1742539200000|2025-03-21 06:40:00|8701.5|8695.5|8701.5|8695.5|8703|8697|8699.7|8693.7|0
1742539500000|2025-03-21 06:45:00|8701.7|8695.7|8703.7|8697.7|8704.2|8698.2|8701.5|8695.5|0
1742539800000|2025-03-21 06:50:00|8704|8698|8709.2|8703.2|8709.7|8703.7|8704|8698|0
1742540100000|2025-03-21 06:55:00|8709.5|8703.5|8712.5|8706.5|8713|8707|8709.5|8703.5|0
1742540400000|2025-03-21 07:00:00|8709.5|8703.5|8705.7|8699.7|8713.5|8707.5|8705.7|8699.7|0
1742540700000|2025-03-21 07:05:00|8707.2|8701.2|8698|8692|8707.7|8701.7|8697.5|8691.5|0
1742541000000|2025-03-21 07:10:00|8698.5|8692.5|8697.2|8691.2|8700.7|8694.7|8697.2|8691.2|0
1742541300000|2025-03-21 07:15:00|8697|8691|8699.7|8693.7|8699.7|8693.7|8695.7|8689.7|0
1742541600000|2025-03-21 07:20:00|8700.7|8694.7|8702.7|8696.7|8703|8697|8699.2|8693.2|0
1742541900000|2025-03-21 07:25:00|8703|8697|8700.2|8694.2|8703.7|8697.7|8700|8694|0
1742542200000|2025-03-21 07:30:00|8700|8694|8697.7|8691.7|8702.7|8696.7|8696.7|8690.7|0
1742542500000|2025-03-21 07:35:00|8697.5|8691.5|8694.2|8688.2|8697.7|8691.7|8694.2|8688.2|0
1742542800000|2025-03-21 07:40:00|8694|8688|8695.7|8689.7|8696.7|8690.7|8694|8688|0
1742543100000|2025-03-21 07:45:00|8695.5|8689.5|8693.7|8687.7|8695.5|8689.5|8692.5|8686.5|0
1742543400000|2025-03-21 07:50:00|8694|8688|8690.5|8684.5|8695.2|8689.2|8690|8684|0
1742543700000|2025-03-21 07:55:00|8691|8685|8688.7|8682.7|8694.2|8688.2|8686.2|8680.2|0
1742544000000|2025-03-21 08:00:00|8689.7|8683.7|8684.2|8678.2|8691.2|8685.2|8675.2|8669.2|0
1742544300000|2025-03-21 08:05:00|8685.2|8679.2|8685.5|8679.5|8693.2|8687.2|8684.2|8678.2|0
1742544600000|2025-03-21 08:10:00|8685.7|8679.7|8680.2|8674.2|8687.5|8681.5|8677.2|8671.2|0
1742544900000|2025-03-21 08:15:00|8681|8675|8669|8663|8681|8675|8669|8663|0
1742545200000|2025-03-21 08:20:00|8668.5|8662.5|8663.7|8657.7|8669|8663|8660.7|8654.7|0
1742545500000|2025-03-21 08:25:00|8664|8658|8655.7|8649.7|8666.7|8660.7|8653.2|8647.2|0
1742545800000|2025-03-21 08:30:00|8656.2|8650.2|8649.5|8643.5|8659.7|8653.7|8648.7|8642.7|0
1742546100000|2025-03-21 08:35:00|8650.2|8644.2|8657.2|8651.2|8659.2|8653.2|8650.2|8644.2|0
1742546400000|2025-03-21 08:40:00|8656.7|8650.7|8658.7|8652.7|8661.5|8655.5|8653.5|8647.5|0
1742546700000|2025-03-21 08:45:00|8658.2|8652.2|8663.7|8657.7|8665.5|8659.5|8658|8652|0
1742547000000|2025-03-21 08:50:00|8664|8658|8666.5|8660.5|8668|8662|8659.5|8653.5|0
1742547300000|2025-03-21 08:55:00|8666.2|8660.2|8668.7|8662.7|8670.2|8664.2|8665.2|8659.2|0
1742547600000|2025-03-21 09:00:00|8669|8663|8667.2|8661.2|8671|8665|8662.7|8656.7|0
1742547900000|2025-03-21 09:05:00|8667|8661|8668.7|8662.7|8671.5|8665.5|8664.7|8658.7|0
1742548200000|2025-03-21 09:10:00|8669.2|8663.2|8666.7|8660.7|8671.7|8665.7|8662.2|8656.2|0
1742548500000|2025-03-21 09:15:00|8667|8661|8667|8661|8672|8666|8662|8656|0
1742548800000|2025-03-21 09:20:00|8666.7|8660.7|8664.7|8658.7|8667.5|8661.5|8661.2|8655.2|0
1742549100000|2025-03-21 09:25:00|8665|8659|8666.7|8660.7|8671.5|8665.5|8665|8659|0
1742549400000|2025-03-21 09:30:00|8666.5|8660.5|8665.5|8659.5|8667|8661|8660.5|8654.5|0
1742549700000|2025-03-21 09:35:00|8665.2|8659.2|8667.7|8661.7|8668.5|8662.5|8662.2|8656.2|0
1742550000000|2025-03-21 09:40:00|8668|8662|8674.2|8668.2|8674.2|8668.2|8667.2|8661.2|0
1742550300000|2025-03-21 09:45:00|8674.5|8668.5|8668.7|8662.7|8674.5|8668.5|8668.5|8662.5|0
1742550600000|2025-03-21 09:50:00|8668.2|8662.2|8664.2|8658.2|8669|8663|8664|8658|0
1742550900000|2025-03-21 09:55:00|8664|8658|8667.2|8661.2|8670|8664|8663.5|8657.5|0
1742551200000|2025-03-21 10:00:00|8668.2|8662.2|8666.7|8660.7|8673|8667|8664.2|8658.2|0
1742551500000|2025-03-21 10:05:00|8666.2|8660.2|8648.7|8642.7|8667.5|8661.5|8648.2|8642.2|0
1742551800000|2025-03-21 10:10:00|8649.2|8643.2|8650|8644|8651.2|8645.2|8616|8610|0
1742552100000|2025-03-21 10:15:00|8646.5|8640.5|8666|8660|8666.5|8660.5|8646.5|8640.5|0
1742552400000|2025-03-21 10:20:00|8665.7|8659.7|8670.2|8664.2|8670.7|8664.7|8662.7|8656.7|0
1742552700000|2025-03-21 10:25:00|8670.5|8664.5|8670.2|8664.2|8674|8668|8669|8663|0
1742553000000|2025-03-21 10:30:00|8670|8664|8663|8657|8670.7|8664.7|8661.7|8655.7|0
1742553300000|2025-03-21 10:35:00|8663.5|8657.5|8669.3|8663.3|8671.2|8665.2|8663.5|8657.5|0
1742553600000|2025-03-21 10:40:00|8670|8664|8670.8|8664.8|8675.8|8669.8|8669.5|8663.5|0
1742553900000|2025-03-21 10:45:00|8670|8664|8671.8|8665.8|8673.3|8667.3|8670|8664|0
1742554200000|2025-03-21 10:50:00|8674|8668|8679|8673|8681|8675|8671.5|8665.5|0
1742554500000|2025-03-21 10:55:00|8678.8|8672.8|8680.5|8674.5|8682|8676|8673|8667|0
1742554800000|2025-03-21 11:00:00|8680|8674|8676.5|8670.5|8683|8677|8672.8|8666.8|0
1742555100000|2025-03-21 11:05:00|8676.3|8670.3|8667.8|8661.8|8678.5|8672.5|8667|8661|0
1742555400000|2025-03-21 11:10:00|8666.5|8660.5|8667|8661|8669|8663|8663|8657|0
1742555700000|2025-03-21 11:15:00|8667.3|8661.3|8667.8|8661.8|8670.3|8664.3|8665.3|8659.3|0
1742556000000|2025-03-21 11:20:00|8667.5|8661.5|8662.3|8656.3|8670.8|8664.8|8661.8|8655.8|0
1742556300000|2025-03-21 11:25:00|8661.8|8655.8|8665|8659|8667.8|8661.8|8661.3|8655.3|0
1742556600000|2025-03-21 11:30:00|8664.5|8658.5|8662|8656|8666|8660|8661.3|8655.3|0
1742556900000|2025-03-21 11:35:00|8661.8|8655.8|8664|8658|8664.8|8658.8|8661|8655|0
1742557200000|2025-03-21 11:40:00|8664.3|8658.3|8662.5|8656.5|8665|8659|8661.5|8655.5|0
1742557500000|2025-03-21 11:45:00|8663|8657|8662.3|8656.3|8665.3|8659.3|8661.3|8655.3|0
1742557800000|2025-03-21 11:50:00|8662.5|8656.5|8656.3|8650.3|8663.8|8657.8|8655.8|8649.8|0
1742558100000|2025-03-21 11:55:00|8656.8|8650.8|8658.8|8652.8|8659.8|8653.8|8655.8|8649.8|0
1742558400000|2025-03-21 12:00:00|8659.3|8653.3|8663.5|8657.5|8665|8659|8658.8|8652.8|0
1742558700000|2025-03-21 12:05:00|8663.3|8657.3|8661.3|8655.3|8665.5|8659.5|8661.3|8655.3|0
1742559000000|2025-03-21 12:10:00|8661.5|8655.5|8667.5|8661.5|8669|8663|8661.5|8655.5|0
1742559300000|2025-03-21 12:15:00|8667.3|8661.3|8663|8657|8668.3|8662.3|8658.8|8652.8|0
1742559600000|2025-03-21 12:20:00|8663.3|8657.3|8658.5|8652.5|8664.5|8658.5|8657.3|8651.3|0
1742559900000|2025-03-21 12:25:00|8658.8|8652.8|8657.5|8651.5|8659.5|8653.5|8654.8|8648.8|0
1742560200000|2025-03-21 12:30:00|8656.8|8650.8|8655.5|8649.5|8656.8|8650.8|8653.5|8647.5|0
1742560500000|2025-03-21 12:35:00|8655.8|8649.8|8653.3|8647.3|8656.3|8650.3|8649.8|8643.8|0
1742560800000|2025-03-21 12:40:00|8654.3|8648.3|8649.5|8643.5|8654.5|8648.5|8647|8641|0
1742561100000|2025-03-21 12:45:00|8649.3|8643.3|8656|8650|8657.8|8651.8|8649.3|8643.3|0
1742561400000|2025-03-21 12:50:00|8656.5|8650.5|8655.3|8649.3|8658.3|8652.3|8653.5|8647.5|0
1742561700000|2025-03-21 12:55:00|8655|8649|8648.5|8642.5|8657.8|8651.8|8647.3|8641.3|0
1742562000000|2025-03-21 13:00:00|8648.8|8642.8|8653|8647|8653.8|8647.8|8646.5|8640.5|0
1742562300000|2025-03-21 13:05:00|8652.8|8646.8|8652.8|8646.8|8655.8|8649.8|8650.5|8644.5|0
1742562600000|2025-03-21 13:10:00|8653.3|8647.3|8652.8|8646.8|8654.8|8648.8|8650.3|8644.3|0
1742562900000|2025-03-21 13:15:00|8652.5|8646.5|8650.5|8644.5|8654.3|8648.3|8649.8|8643.8|0
1742563200000|2025-03-21 13:20:00|8650.8|8644.8|8645.8|8639.8|8652.3|8646.3|8643.3|8637.3|0
1742563500000|2025-03-21 13:25:00|8645|8639|8646.3|8640.3|8646.3|8640.3|8639.8|8633.8|0
1742563800000|2025-03-21 13:30:00|8646.5|8640.5|8650.5|8644.5|8653|8647|8645|8639|0
1742564100000|2025-03-21 13:35:00|8650.8|8644.8|8651|8645|8656.3|8650.3|8646.5|8640.5|0
1742564400000|2025-03-21 13:40:00|8651.5|8645.5|8651.8|8645.8|8658|8652|8650|8644|0
1742564700000|2025-03-21 13:45:00|8652.8|8646.8|8646.3|8640.3|8654|8648|8646|8640|0
1742565000000|2025-03-21 13:50:00|8646.5|8640.5|8643.3|8637.3|8648.5|8642.5|8638.3|8632.3|0
1742565300000|2025-03-21 13:55:00|8643|8637|8636.8|8630.8|8644.3|8638.3|8635|8629|0
1742565600000|2025-03-21 14:00:00|8638|8632|8629.8|8623.8|8638.3|8632.3|8627.5|8621.5|0
1742565900000|2025-03-21 14:05:00|8630.3|8624.3|8621|8615|8630.3|8624.3|8621|8615|0
1742566200000|2025-03-21 14:10:00|8620|8614|8621.5|8615.5|8625.3|8619.3|8617.8|8611.8|0
1742566500000|2025-03-21 14:15:00|8621.3|8615.3|8626.8|8620.8|8628|8622|8618.3|8612.3|0
1742566800000|2025-03-21 14:20:00|8626.3|8620.3|8632.5|8626.5|8633.3|8627.3|8625.8|8619.8|0
1742567100000|2025-03-21 14:25:00|8632.8|8626.8|8635.8|8629.8|8637.8|8631.8|8631.8|8625.8|0
1742567400000|2025-03-21 14:30:00|8636.3|8630.3|8638.8|8632.8|8639.3|8633.3|8633.3|8627.3|0
1742567700000|2025-03-21 14:35:00|8639|8633|8636.8|8630.8|8640.8|8634.8|8635.3|8629.3|0
1742568000000|2025-03-21 14:40:00|8637|8631|8637.3|8631.3|8639.8|8633.8|8634.8|8628.8|0
1742568300000|2025-03-21 14:45:00|8637.5|8631.5|8640|8634|8641.5|8635.5|8637.3|8631.3|0
1742568600000|2025-03-21 14:50:00|8639.5|8633.5|8651.8|8645.8|8651.8|8645.8|8639.3|8633.3|0
1742568900000|2025-03-21 14:55:00|8652.3|8646.3|8652|8646|8652.8|8646.8|8647.8|8641.8|0
1742569200000|2025-03-21 15:00:00|8654|8648|8655|8649|8656.3|8650.3|8649.8|8643.8|0
1742569500000|2025-03-21 15:05:00|8654.8|8648.8|8657.8|8651.8|8658.8|8652.8|8653.8|8647.8|0
1742569800000|2025-03-21 15:10:00|8656.8|8650.8|8649.8|8643.8|8656.8|8650.8|8649.5|8643.5|0
1742570100000|2025-03-21 15:15:00|8650.3|8644.3|8653|8647|8656.5|8650.5|8650.3|8644.3|0
1742570400000|2025-03-21 15:20:00|8653.3|8647.3|8649.5|8643.5|8653.3|8647.3|8648.8|8642.8|0
1742570700000|2025-03-21 15:25:00|8650.3|8644.3|8651.3|8645.3|8652.5|8646.5|8648.5|8642.5|0
1742571000000|2025-03-21 15:30:00|8650.8|8644.8|8649|8643|8653.5|8647.5|8647.8|8641.8|0
1742571300000|2025-03-21 15:35:00|8648.8|8642.8|8647.3|8641.3|8649.5|8643.5|8646.3|8640.3|0
1742571600000|2025-03-21 15:40:00|8647.5|8641.5|8644.8|8638.8|8649.3|8643.3|8644.8|8638.8|0
1742571900000|2025-03-21 15:45:00|8644.5|8638.5|8647.8|8641.8|8649.8|8643.8|8644.5|8638.5|0
1742572200000|2025-03-21 15:50:00|8648.3|8642.3|8647.5|8641.5|8651|8645|8643.8|8637.8|0
1742572500000|2025-03-21 15:55:00|8647.8|8641.8|8649.3|8643.3|8652.5|8646.5|8647|8641|0
1742572800000|2025-03-21 16:00:00|8648|8642|8653|8647|8654.5|8648.5|8646.5|8640.5|0
1742573100000|2025-03-21 16:05:00|8652.8|8646.8|8657.5|8651.5|8658.5|8652.5|8652|8646|0
1742573400000|2025-03-21 16:10:00|8657|8651|8655|8649|8659.3|8653.3|8652.5|8646.5|0
1742573700000|2025-03-21 16:15:00|8655.3|8649.3|8655.3|8649.3|8656|8650|8651.3|8645.3|0
1742574000000|2025-03-21 16:20:00|8654.8|8648.8|8656.8|8650.8|8657.3|8651.3|8652.8|8646.8|0
1742574300000|2025-03-21 16:25:00|8656.5|8650.5|8657.8|8651.8|8660.8|8654.8|8654.5|8648.5|0
1742574600000|2025-03-21 16:30:00|8657.3|8651.3|8647|8641|8658.5|8652.5|8642.3|8636.3|0
1742574900000|2025-03-21 16:35:00|8647.5|8641.5|8640|8634|8648|8642|8634.5|8628.5|0
1742575200000|2025-03-21 16:40:00|8640.3|8634.3|8639.8|8633.8|8642.3|8636.3|8636.8|8630.8|0
1742575500000|2025-03-21 16:45:00|8640.3|8634.3|8640.5|8634.5|8647|8641|8639.3|8633.3|0
1742575800000|2025-03-21 16:50:00|8640.3|8634.3|8641.5|8635.5|8645|8639|8638.5|8632.5|0
1742576100000|2025-03-21 16:55:00|8641|8635|8648.8|8642.8|8649.5|8643.5|8640.8|8634.8|0
1742576400000|2025-03-21 17:00:00|8648.5|8642.5|8649|8643|8650.8|8644.8|8646.5|8640.5|0
1742576700000|2025-03-21 17:05:00|8648.8|8642.8|8652.3|8646.3|8652.8|8646.8|8647.5|8641.5|0
1742577000000|2025-03-21 17:10:00|8652.5|8646.5|8645.5|8639.5|8653.3|8647.3|8644.8|8638.8|0
1742577300000|2025-03-21 17:15:00|8645.3|8639.3|8644.8|8638.8|8647|8641|8643.8|8637.8|0
1742577600000|2025-03-21 17:20:00|8645|8639|8650.8|8644.8|8652.3|8646.3|8643.3|8637.3|0
1742577900000|2025-03-21 17:25:00|8651.3|8645.3|8646.5|8640.5|8651.8|8645.8|8645.5|8639.5|0
1742578200000|2025-03-21 17:30:00|8646.8|8640.8|8646|8640|8647.3|8641.3|8642.5|8636.5|0
1742578500000|2025-03-21 17:35:00|8646.3|8640.3|8651|8645|8651|8645|8646.3|8640.3|0
1742578800000|2025-03-21 17:40:00|8650.8|8644.8|8653|8647|8654.5|8648.5|8650.3|8644.3|0
1742579100000|2025-03-21 17:45:00|8653.3|8647.3|8656|8650|8656.3|8650.3|8652.8|8646.8|0
1742579400000|2025-03-21 17:50:00|8656.3|8650.3|8654.5|8648.5|8657.8|8651.8|8653.5|8647.5|0
1742579700000|2025-03-21 17:55:00|8654.8|8648.8|8655|8649|8655.8|8649.8|8653.8|8647.8|0
1742580000000|2025-03-21 18:00:00|8655.3|8649.3|8656.3|8650.3|8657.8|8651.8|8655|8649|0
1742580300000|2025-03-21 18:05:00|8655.8|8649.8|8653|8647|8656|8650|8651|8645|0
1742580600000|2025-03-21 18:10:00|8652.5|8646.5|8654.3|8648.3|8655|8649|8651.3|8645.3|0
1742580900000|2025-03-21 18:15:00|8653.8|8647.8|8654.3|8648.3|8655|8649|8651.8|8645.8|0
1742581200000|2025-03-21 18:20:00|8654|8648|8652.8|8646.8|8655.8|8649.8|8650|8644|0
1742581500000|2025-03-21 18:25:00|8653|8647|8647.3|8641.3|8653|8647|8647.3|8641.3|0
1742581800000|2025-03-21 18:30:00|8647|8641|8649.3|8643.3|8650.8|8644.8|8646.8|8640.8|0
1742582100000|2025-03-21 18:35:00|8649|8643|8651.8|8645.8|8652.3|8646.3|8648|8642|0
1742582400000|2025-03-21 18:40:00|8651.5|8645.5|8647.8|8641.8|8651.8|8645.8|8646.3|8640.3|0
1742582700000|2025-03-21 18:45:00|8647.3|8641.3|8645.5|8639.5|8648.5|8642.5|8642.8|8636.8|0
1742583000000|2025-03-21 18:50:00|8645.8|8639.8|8644.5|8638.5|8647.3|8641.3|8642.5|8636.5|0
1742583300000|2025-03-21 18:55:00|8644.8|8638.8|8643.5|8637.5|8646.5|8640.5|8643|8637|0
1742583600000|2025-03-21 19:00:00|8643.3|8637.3|8640.8|8634.8|8643.5|8637.5|8639|8633|0
1742583900000|2025-03-21 19:05:00|8640.5|8634.5|8641.8|8635.8|8643|8637|8640.3|8634.3|0
1742584200000|2025-03-21 19:10:00|8642|8636|8642.3|8636.3|8642.3|8636.3|8639.3|8633.3|0
1742584500000|2025-03-21 19:15:00|8641.8|8635.8|8644|8638|8645|8639|8641|8635|0
1742584800000|2025-03-21 19:20:00|8643.5|8637.5|8645|8639|8645.8|8639.8|8640.5|8634.5|0
1742585100000|2025-03-21 19:25:00|8645.3|8639.3|8640.3|8634.3|8645.3|8639.3|8639|8633|0
1742585400000|2025-03-21 19:30:00|8640.5|8634.5|8640|8634|8641.3|8635.3|8636.5|8630.5|0
1742585700000|2025-03-21 19:35:00|8639.5|8633.5|8639.5|8633.5|8642.8|8636.8|8637|8631|0
1742586000000|2025-03-21 19:40:00|8639.3|8633.3|8643|8637|8643.3|8637.3|8636.5|8630.5|0
1742586300000|2025-03-21 19:45:00|8642.5|8636.5|8643|8637|8644|8638|8640.5|8634.5|0
1742586600000|2025-03-21 19:50:00|8644.5|8638.5|8642.3|8636.3|8645|8639|8641|8635|0
1742586900000|2025-03-21 19:55:00|8643|8637|8649.3|8643.3|8652.3|8646.3|8641.5|8635.5|0
1742587200000|2025-03-21 20:00:00|8649|8643|8647.8|8641.8|8651.8|8645.8|8647|8641|0
1742587500000|2025-03-21 20:05:00|8648|8642|8650.5|8644.5|8650.8|8644.8|8647.8|8641.8|0
1742587800000|2025-03-21 20:10:00|8650.8|8644.8|8651|8645|8652|8646|8650|8644|0
1742588100000|2025-03-21 20:15:00|8651.5|8645.5|8652|8646|8652|8646|8650|8644|0
1742588400000|2025-03-21 20:20:00|8652.3|8646.3|8651.5|8645.5|8652.3|8646.3|8650.8|8644.8|0
1742588700000|2025-03-21 20:25:00|8651.8|8645.8|8652.5|8646.5|8653.3|8647.3|8651|8645|0
1742589000000|2025-03-21 20:30:00|8652.3|8646.3|8654|8648|8654|8648|8652.3|8646.3|0
1742589300000|2025-03-21 20:35:00|8653.8|8647.8|8655|8649|8655|8649|8653.5|8647.5|0
1742589600000|2025-03-21 20:40:00|8654.8|8648.8|8654|8648|8654.8|8648.8|8652.8|8646.8|0
1742589900000|2025-03-21 20:45:00|8653.5|8647.5|8651.5|8645.5|8653.8|8647.8|8651.5|8645.5|0
1742590200000|2025-03-21 20:50:00|8651|8645|8649.5|8643.5|8651|8645|8649.5|8643.5|0
1742590500000|2025-03-21 20:55:00|8649.8|8643.8|8649.2|8643.2|8650.8|8644.8|8648.8|8642.8|0
1742634600000|2025-03-22 09:10:00|8648.9|8642.9|8648.9|8642.9|8648.9|8642.9|8648.9|8642.9|0
1742636400000|2025-03-22 09:40:00|8651.8|8645.8|8651.8|8645.8|8651.8|8645.8|8651.8|8645.8|0
1742639400000|2025-03-22 10:30:00|8651.9|8645.9|8651.9|8645.9|8651.9|8645.9|8651.9|8645.9|0
1742642400000|2025-03-22 11:20:00|8651.8|8645.8|8651.8|8645.8|8651.8|8645.8|8651.8|8645.8|0
1742670600000|2025-03-22 19:10:00|8653.2|8647.2|8653.2|8647.2|8653.2|8647.2|8653.2|8647.2|0
1742685600000|2025-03-22 23:20:00|8655.2|8649.2|8655.2|8649.2|8655.2|8649.2|8655.2|8649.2|0
1742689800000|2025-03-23 00:30:00|8656.2|8650.2|8657.2|8651.2|8657.2|8651.2|8656.2|8650.2|0
1742704500000|2025-03-23 04:35:00|8659.2|8653.2|8659.2|8653.2|8659.2|8653.2|8659.2|8653.2|0
1742719800000|2025-03-23 08:50:00|8662.1|8656.1|8663.1|8657.1|8663.1|8657.1|8662.1|8656.1|0
1742720100000|2025-03-23 08:55:00|8662.5|8656.5|8662.5|8656.5|8662.5|8656.5|8662.5|8656.5|0
1742734500000|2025-03-23 12:55:00|8662.6|8656.6|8662.6|8656.6|8662.6|8656.6|8662.6|8656.6|0
1742736600000|2025-03-23 13:30:00|8659.6|8653.6|8657.6|8651.6|8659.6|8653.6|8657.6|8651.6|0
1742738700000|2025-03-23 14:05:00|8656.2|8650.2|8656.3|8650.3|8656.3|8650.3|8656|8650|0
1742767200000|2025-03-23 22:00:00|8649.6|8643.6|8670.7|8664.7|8681.2|8675.2|8649.6|8643.6|0
1742767500000|2025-03-23 22:05:00|8670.2|8664.2|8666.3|8660.3|8670.6|8664.6|8666.3|8660.3|0
1742767800000|2025-03-23 22:10:00|8666.1|8660.1|8667.9|8661.9|8668.6|8662.6|8666|8660|0
1742768100000|2025-03-23 22:15:00|8667.8|8661.8|8666.5|8660.5|8669.1|8663.1|8666.1|8660.1|0
1742768400000|2025-03-23 22:20:00|8666.8|8660.8|8664.7|8658.7|8667|8661|8664.6|8658.6|0
1742768700000|2025-03-23 22:25:00|8664.9|8658.9|8666|8660|8666.7|8660.7|8664.9|8658.9|0
1742769000000|2025-03-23 22:30:00|8665.9|8659.9|8665.7|8659.7|8666.3|8660.3|8663.6|8657.6|0
1742769300000|2025-03-23 22:35:00|8665.5|8659.5|8663.7|8657.7|8666|8660|8663.6|8657.6|0
1742769600000|2025-03-23 22:40:00|8663.6|8657.6|8663.7|8657.7|8665.4|8659.4|8663.5|8657.5|0
1742769900000|2025-03-23 22:45:00|8664.1|8658.1|8663.7|8657.7|8664.7|8658.7|8663.1|8657.1|0
1742770200000|2025-03-23 22:50:00|8663.9|8657.9|8664.2|8658.2|8665.4|8659.4|8662.8|8656.8|0
1742770500000|2025-03-23 22:55:00|8664.3|8658.3|8665.2|8659.2|8665.8|8659.8|8664.2|8658.2|0
1742770800000|2025-03-23 23:00:00|8665.1|8659.1|8663.8|8657.8|8666.1|8660.1|8663.6|8657.6|0
1742771100000|2025-03-23 23:05:00|8663.9|8657.9|8664.4|8658.4|8665.6|8659.6|8663.8|8657.8|0
1742771400000|2025-03-23 23:10:00|8664.3|8658.3|8664.9|8658.9|8665.4|8659.4|8664|8658|0
1742771700000|2025-03-23 23:15:00|8664.8|8658.8|8665.5|8659.5|8665.6|8659.6|8664.6|8658.6|0
1742772000000|2025-03-23 23:20:00|8665.4|8659.4|8664.6|8658.6|8665.8|8659.8|8664.4|8658.4|0
1742772300000|2025-03-23 23:25:00|8664.7|8658.7|8666.3|8660.3|8666.4|8660.4|8664.6|8658.6|0
1742772600000|2025-03-23 23:30:00|8666.2|8660.2|8667.6|8661.6|8667.8|8661.8|8665.1|8659.1|0
1742772900000|2025-03-23 23:35:00|8667.5|8661.5|8669|8663|8669|8663|8667.3|8661.3|0
1742773200000|2025-03-23 23:40:00|8668.9|8662.9|8669.2|8663.2|8669.2|8663.2|8668.1|8662.1|0
1742773500000|2025-03-23 23:45:00|8669.4|8663.4|8669.6|8663.6|8670.6|8664.6|8668.7|8662.7|0
1742773800000|2025-03-23 23:50:00|8669.5|8663.5|8670.1|8664.1|8670.1|8664.1|8668.7|8662.7|0
1742774100000|2025-03-23 23:55:00|8670|8664|8673.3|8667.3|8673.8|8667.8|8669.9|8663.9|0
1742774400000|2025-03-24 00:00:00|8673.8|8667.8|8674|8668|8674.5|8668.5|8670.9|8664.9|0
1742774700000|2025-03-24 00:05:00|8673.9|8667.9|8675.1|8669.1|8675.4|8669.4|8673.8|8667.8|0
1742775000000|2025-03-24 00:10:00|8675|8669|8670.9|8664.9|8675.1|8669.1|8670.9|8664.9|0
1742775300000|2025-03-24 00:15:00|8670.8|8664.8|8670.3|8664.3|8674.9|8668.9|8668.2|8662.2|0
1742775600000|2025-03-24 00:20:00|8671.1|8665.1|8671.9|8665.9|8671.9|8665.9|8668.7|8662.7|0
1742775900000|2025-03-24 00:25:00|8672|8666|8674.6|8668.6|8674.6|8668.6|8671.9|8665.9|0
1742776200000|2025-03-24 00:30:00|8675.4|8669.4|8673.7|8667.7|8675.6|8669.6|8672.8|8666.8|0
1742776500000|2025-03-24 00:35:00|8673.6|8667.6|8673.3|8667.3|8673.6|8667.6|8672|8666|0
1742776800000|2025-03-24 00:40:00|8673.4|8667.4|8671.7|8665.7|8673.6|8667.6|8670.6|8664.6|0
1742777100000|2025-03-24 00:45:00|8671.8|8665.8|8672.7|8666.7|8674.8|8668.8|8671.7|8665.7|0
1742777400000|2025-03-24 00:50:00|8671.7|8665.7|8671.6|8665.6|8671.9|8665.9|8670.7|8664.7|0
1742777700000|2025-03-24 00:55:00|8671.7|8665.7|8670.7|8664.7|8673.5|8667.5|8670.7|8664.7|0
1742778000000|2025-03-24 01:00:00|8671.7|8665.7|8673.4|8667.4|8678.1|8672.1|8670.9|8664.9|0
1742778300000|2025-03-24 01:05:00|8673.1|8667.1|8670.6|8664.6|8673.4|8667.4|8669.4|8663.4|0
1742778600000|2025-03-24 01:10:00|8670.1|8664.1|8670.4|8664.4|8671.4|8665.4|8669.6|8663.6|0
1742778900000|2025-03-24 01:15:00|8670.1|8664.1|8668.4|8662.4|8670.9|8664.9|8668.4|8662.4|0
1742779200000|2025-03-24 01:20:00|8668.1|8662.1|8669.4|8663.4|8670.1|8664.1|8666.4|8660.4|0
1742779500000|2025-03-24 01:25:00|8669.1|8663.1|8667.9|8661.9|8669.1|8663.1|8665.9|8659.9|0
1742779800000|2025-03-24 01:30:00|8668.1|8662.1|8668.1|8662.1|8669.6|8663.6|8665.1|8659.1|0
1742780100000|2025-03-24 01:35:00|8667.9|8661.9|8669.1|8663.1|8669.9|8663.9|8666.9|8660.9|0
1742780400000|2025-03-24 01:40:00|8668.9|8662.9|8667.1|8661.1|8670.1|8664.1|8665.4|8659.4|0
1742780700000|2025-03-24 01:45:00|8666.6|8660.6|8668.1|8662.1|8668.9|8662.9|8666.6|8660.6|0
1742781000000|2025-03-24 01:50:00|8667.9|8661.9|8668.4|8662.4|8668.6|8662.6|8666.6|8660.6|0
1742781300000|2025-03-24 01:55:00|8667.9|8661.9|8668.9|8662.9|8669.6|8663.6|8667.4|8661.4|0
1742781600000|2025-03-24 02:00:00|8668.4|8662.4|8669.6|8663.6|8669.6|8663.6|8667.6|8661.6|0
1742781900000|2025-03-24 02:05:00|8669.4|8663.4|8673.4|8667.4|8673.4|8667.4|8668.9|8662.9|0
1742782200000|2025-03-24 02:10:00|8673.1|8667.1|8669.6|8663.6|8673.1|8667.1|8669.1|8663.1|0
1742782500000|2025-03-24 02:15:00|8669.4|8663.4|8670.6|8664.6|8671.6|8665.6|8669.4|8663.4|0
1742782800000|2025-03-24 02:20:00|8670.4|8664.4|8671.1|8665.1|8671.9|8665.9|8670.1|8664.1|0
1742783100000|2025-03-24 02:25:00|8670.9|8664.9|8672.4|8666.4|8672.4|8666.4|8670.4|8664.4|0
1742783400000|2025-03-24 02:30:00|8671.9|8665.9|8669.9|8663.9|8672.4|8666.4|8669.9|8663.9|0
1742783700000|2025-03-24 02:35:00|8670.1|8664.1|8670.4|8664.4|8671.6|8665.6|8668.9|8662.9|0
1742784000000|2025-03-24 02:40:00|8669.6|8663.6|8669.9|8663.9|8671.4|8665.4|8669.6|8663.6|0
1742784300000|2025-03-24 02:45:00|8670.1|8664.1|8671.6|8665.6|8671.9|8665.9|8670.1|8664.1|0
1742784600000|2025-03-24 02:50:00|8671.9|8665.9|8670.6|8664.6|8671.9|8665.9|8670.1|8664.1|0
1742784900000|2025-03-24 02:55:00|8670.4|8664.4|8670.9|8664.9|8671.4|8665.4|8669.6|8663.6|0
1742785200000|2025-03-24 03:00:00|8670.4|8664.4|8670.6|8664.6|8671.4|8665.4|8670.1|8664.1|0
1742785500000|2025-03-24 03:05:00|8670.9|8664.9|8669.6|8663.6|8670.9|8664.9|8669.6|8663.6|0
1742785800000|2025-03-24 03:10:00|8670.4|8664.4|8670.1|8664.1|8672.1|8666.1|8670.1|8664.1|0
1742786100000|2025-03-24 03:15:00|8669.9|8663.9|8668.9|8662.9|8670.6|8664.6|8668.4|8662.4|0
1742786400000|2025-03-24 03:20:00|8668.6|8662.6|8668.4|8662.4|8669.4|8663.4|8668.1|8662.1|0
1742786700000|2025-03-24 03:25:00|8668.1|8662.1|8667.1|8661.1|8668.1|8662.1|8664.9|8658.9|0
1742787000000|2025-03-24 03:30:00|8666.1|8660.1|8668.1|8662.1|8669.1|8663.1|8666.1|8660.1|0
1742787300000|2025-03-24 03:35:00|8668.4|8662.4|8669.1|8663.1|8669.4|8663.4|8667.9|8661.9|0
1742787600000|2025-03-24 03:40:00|8668.9|8662.9|8671.4|8665.4|8671.4|8665.4|8668.6|8662.6|0
1742787900000|2025-03-24 03:45:00|8670.4|8664.4|8671.1|8665.1|8671.6|8665.6|8669.9|8663.9|0
1742788200000|2025-03-24 03:50:00|8671.4|8665.4|8671.6|8665.6|8672.1|8666.1|8669.9|8663.9|0
1742788500000|2025-03-24 03:55:00|8671.9|8665.9|8672.4|8666.4|8672.9|8666.9|8671.9|8665.9|0
1742788800000|2025-03-24 04:00:00|8672.6|8666.6|8670.9|8664.9|8672.6|8666.6|8670.6|8664.6|0
1742789100000|2025-03-24 04:05:00|8671.4|8665.4|8670.4|8664.4|8671.6|8665.6|8670.4|8664.4|0
1742789400000|2025-03-24 04:10:00|8670.9|8664.9|8669.9|8663.9|8671.9|8665.9|8669.6|8663.6|0
1742789700000|2025-03-24 04:15:00|8670.1|8664.1|8671.6|8665.6|8672.1|8666.1|8669.9|8663.9|0
1742790000000|2025-03-24 04:20:00|8671.9|8665.9|8670.1|8664.1|8672.1|8666.1|8670.1|8664.1|0
1742790300000|2025-03-24 04:25:00|8670.9|8664.9|8670.4|8664.4|8671.6|8665.6|8670.4|8664.4|0
1742790600000|2025-03-24 04:30:00|8671.1|8665.1|8672.1|8666.1|8672.4|8666.4|8671.1|8665.1|0
1742790900000|2025-03-24 04:35:00|8671.6|8665.6|8672.4|8666.4|8673.4|8667.4|8671.6|8665.6|0
1742791200000|2025-03-24 04:40:00|8672.9|8666.9|8673.1|8667.1|8673.6|8667.6|8671.9|8665.9|0
1742791500000|2025-03-24 04:45:00|8673.4|8667.4|8672.9|8666.9|8673.9|8667.9|8672.9|8666.9|0
1742791800000|2025-03-24 04:50:00|8672.4|8666.4|8672.4|8666.4|8673.4|8667.4|8672.1|8666.1|0
1742792100000|2025-03-24 04:55:00|8672.9|8666.9|8672.9|8666.9|8673.6|8667.6|8672.4|8666.4|0
1742792400000|2025-03-24 05:00:00|8673.4|8667.4|8674.1|8668.1|8675.1|8669.1|8672.9|8666.9|0
1742792700000|2025-03-24 05:05:00|8674.6|8668.6|8674.6|8668.6|8676.1|8670.1|8674.4|8668.4|0
1742793000000|2025-03-24 05:10:00|8674.9|8668.9|8675.9|8669.9|8676.1|8670.1|8674.9|8668.9|0
1742793300000|2025-03-24 05:15:00|8676.1|8670.1|8674.9|8668.9|8676.4|8670.4|8674.9|8668.9|0
1742793600000|2025-03-24 05:20:00|8675.4|8669.4|8676.1|8670.1|8676.1|8670.1|8674.9|8668.9|0
1742793900000|2025-03-24 05:25:00|8675.4|8669.4|8674.9|8668.9|8676.1|8670.1|8674.9|8668.9|0
1742794200000|2025-03-24 05:30:00|8674.6|8668.6|8674.1|8668.1|8674.9|8668.9|8673.6|8667.6|0
1742794500000|2025-03-24 05:35:00|8673.9|8667.9|8674.6|8668.6|8675.4|8669.4|8673.6|8667.6|0
1742794800000|2025-03-24 05:40:00|8674.9|8668.9|8673.4|8667.4|8674.9|8668.9|8673.4|8667.4|0
1742795100000|2025-03-24 05:45:00|8673.1|8667.1|8673.1|8667.1|8673.4|8667.4|8672.6|8666.6|0
1742795400000|2025-03-24 05:50:00|8672.6|8666.6|8672.9|8666.9|8673.9|8667.9|8672.1|8666.1|0
1742795700000|2025-03-24 05:55:00|8673.1|8667.1|8674.1|8668.1|8674.6|8668.6|8672.6|8666.6|0
1742796000000|2025-03-24 06:00:00|8674.4|8668.4|8673.1|8667.1|8674.4|8668.4|8672.6|8666.6|0
1742796300000|2025-03-24 06:05:00|8673.4|8667.4|8671.9|8665.9|8673.4|8667.4|8671.4|8665.4|0
1742796600000|2025-03-24 06:10:00|8671.1|8665.1|8669.9|8663.9|8672.6|8666.6|8668.4|8662.4|0
1742796900000|2025-03-24 06:15:00|8670.6|8664.6|8670.1|8664.1|8671.1|8665.1|8669.1|8663.1|0
1742797200000|2025-03-24 06:20:00|8669.4|8663.4|8672.9|8666.9|8673.4|8667.4|8668.6|8662.6|0
1742797500000|2025-03-24 06:25:00|8673.1|8667.1|8673.4|8667.4|8673.6|8667.6|8672.1|8666.1|0
1742797800000|2025-03-24 06:30:00|8673.1|8667.1|8670.1|8664.1|8673.1|8667.1|8668.6|8662.6|0
1742798100000|2025-03-24 06:35:00|8670.4|8664.4|8674.6|8668.6|8674.9|8668.9|8669.4|8663.4|0
1742798400000|2025-03-24 06:40:00|8674.9|8668.9|8675.9|8669.9|8675.9|8669.9|8672.9|8666.9|0
1742798700000|2025-03-24 06:45:00|8675.6|8669.6|8675.9|8669.9|8676.1|8670.1|8674.6|8668.6|0
1742799000000|2025-03-24 06:50:00|8676.1|8670.1|8676.6|8670.6|8676.9|8670.9|8675.1|8669.1|0
1742799300000|2025-03-24 06:55:00|8676.4|8670.4|8680.4|8674.4|8680.9|8674.9|8676.4|8670.4|0
1742799600000|2025-03-24 07:00:00|8679.9|8673.9|8679.4|8673.4|8684.6|8678.6|8679.4|8673.4|0
1742799900000|2025-03-24 07:05:00|8679.1|8673.1|8683.9|8677.9|8684.6|8678.6|8679.1|8673.1|0
1742800200000|2025-03-24 07:10:00|8684.1|8678.1|8683.4|8677.4|8685.9|8679.9|8682.1|8676.1|0
1742800500000|2025-03-24 07:15:00|8683.1|8677.1|8685.4|8679.4|8686.4|8680.4|8683.1|8677.1|0
1742800800000|2025-03-24 07:20:00|8685.9|8679.9|8686.1|8680.1|8686.4|8680.4|8684.4|8678.4|0
1742801100000|2025-03-24 07:25:00|8686.4|8680.4|8686.9|8680.9|8687.4|8681.4|8685.4|8679.4|0
1742801400000|2025-03-24 07:30:00|8686.6|8680.6|8682.1|8676.1|8687.9|8681.9|8682.1|8676.1|0
1742801700000|2025-03-24 07:35:00|8681.9|8675.9|8680.4|8674.4|8682.6|8676.6|8679.9|8673.9|0
1742802000000|2025-03-24 07:40:00|8680.6|8674.6|8680.6|8674.6|8681.4|8675.4|8678.9|8672.9|0
1742802300000|2025-03-24 07:45:00|8680.9|8674.9|8685.4|8679.4|8685.9|8679.9|8680.9|8674.9|0
1742802600000|2025-03-24 07:50:00|8685.6|8679.6|8681.9|8675.9|8685.6|8679.6|8680.9|8674.9|0
1742802900000|2025-03-24 07:55:00|8681.4|8675.4|8688.1|8682.1|8689.4|8683.4|8681.4|8675.4|0
1742803200000|2025-03-24 08:00:00|8687.9|8681.9|8691.4|8685.4|8691.9|8685.9|8684.4|8678.4|0
1742803500000|2025-03-24 08:05:00|8691.1|8685.1|8693.4|8687.4|8693.9|8687.9|8685.9|8679.9|0
1742803800000|2025-03-24 08:10:00|8693.6|8687.6|8695.1|8689.1|8697.4|8691.4|8692.9|8686.9|0
1742804100000|2025-03-24 08:15:00|8697.6|8691.6|8693.1|8687.1|8697.6|8691.6|8688.4|8682.4|0
1742804400000|2025-03-24 08:20:00|8691.9|8685.9|8691.4|8685.4|8694.9|8688.9|8687.6|8681.6|0
1742804700000|2025-03-24 08:25:00|8690.4|8684.4|8690.1|8684.1|8692.4|8686.4|8683.4|8677.4|0
1742805000000|2025-03-24 08:30:00|8686.6|8680.6|8690.9|8684.9|8695.6|8689.6|8685.1|8679.1|0
1742805300000|2025-03-24 08:35:00|8691.1|8685.1|8693.4|8687.4|8694.6|8688.6|8687.4|8681.4|0
1742805600000|2025-03-24 08:40:00|8693.1|8687.1|8694.9|8688.9|8696.9|8690.9|8692.4|8686.4|0
1742805900000|2025-03-24 08:45:00|8695.1|8689.1|8696.9|8690.9|8696.9|8690.9|8690.9|8684.9|0
1742806200000|2025-03-24 08:50:00|8696.6|8690.6|8690.4|8684.4|8696.9|8690.9|8689.1|8683.1|0
1742806500000|2025-03-24 08:55:00|8689.9|8683.9|8694.1|8688.1|8694.1|8688.1|8689.6|8683.6|0
1742806800000|2025-03-24 09:00:00|8694.4|8688.4|8693.1|8687.1|8700.4|8694.4|8692.6|8686.6|0
1742807100000|2025-03-24 09:05:00|8693.6|8687.6|8692.9|8686.9|8700.1|8694.1|8691.1|8685.1|0
1742807400000|2025-03-24 09:10:00|8692.4|8686.4|8694.6|8688.6|8694.9|8688.9|8691.4|8685.4|0
1742807700000|2025-03-24 09:15:00|8694.4|8688.4|8690.6|8684.6|8696.1|8690.1|8689.9|8683.9|0
1742808000000|2025-03-24 09:20:00|8690.9|8684.9|8678.4|8672.4|8691.1|8685.1|8678.4|8672.4|0
1742808300000|2025-03-24 09:25:00|8677.9|8671.9|8676.1|8670.1|8678.1|8672.1|8671.1|8665.1|0
1742808600000|2025-03-24 09:30:00|8674.1|8668.1|8661.9|8655.9|8675.6|8669.6|8659.9|8653.9|0
1742808900000|2025-03-24 09:35:00|8662.1|8656.1|8666.1|8660.1|8667.4|8661.4|8661.9|8655.9|0
1742809200000|2025-03-24 09:40:00|8665.9|8659.9|8665.4|8659.4|8669.9|8663.9|8665.1|8659.1|0
1742809500000|2025-03-24 09:45:00|8665.1|8659.1|8660.9|8654.9|8666.4|8660.4|8660.9|8654.9|0
1742809800000|2025-03-24 09:50:00|8660.6|8654.6|8653.9|8647.9|8661.1|8655.1|8652.9|8646.9|0
1742810100000|2025-03-24 09:55:00|8653.4|8647.4|8645.4|8639.4|8653.4|8647.4|8645.4|8639.4|0
1742810400000|2025-03-24 10:00:00|8645.1|8639.1|8647.9|8641.9|8648.9|8642.9|8640.6|8634.6|0
1742810700000|2025-03-24 10:05:00|8648.4|8642.4|8649.4|8643.4|8650.6|8644.6|8645.9|8639.9|0
1742811000000|2025-03-24 10:10:00|8648.4|8642.4|8652.4|8646.4|8652.4|8646.4|8646.9|8640.9|0
1742811300000|2025-03-24 10:15:00|8652.6|8646.6|8655.1|8649.1|8656.9|8650.9|8651.6|8645.6|0
1742811600000|2025-03-24 10:20:00|8654.9|8648.9|8656.9|8650.9|8661.4|8655.4|8654.9|8648.9|0
1742811900000|2025-03-24 10:25:00|8656.4|8650.4|8661.6|8655.6|8662.4|8656.4|8655.4|8649.4|0
1742812200000|2025-03-24 10:30:00|8661.9|8655.9|8662.9|8656.9|8665.1|8659.1|8661.6|8655.6|0
1742812500000|2025-03-24 10:35:00|8662.4|8656.4|8666.4|8660.4|8669.1|8663.1|8662.4|8656.4|0
1742812800000|2025-03-24 10:40:00|8666.1|8660.1|8667.4|8661.4|8667.4|8661.4|8662.6|8656.6|0
1742813100000|2025-03-24 10:45:00|8666.9|8660.9|8665.9|8659.9|8668.4|8662.4|8665.9|8659.9|0
1742813400000|2025-03-24 10:50:00|8666.4|8660.4|8665.9|8659.9|8666.9|8660.9|8663.9|8657.9|0
1742813700000|2025-03-24 10:55:00|8665.6|8659.6|8665.1|8659.1|8666.9|8660.9|8664.1|8658.1|0
1742814000000|2025-03-24 11:00:00|8664.9|8658.9|8664.9|8658.9|8668.6|8662.6|8664.6|8658.6|0
1742814300000|2025-03-24 11:05:00|8665.1|8659.1|8668.4|8662.4|8668.4|8662.4|8663.6|8657.6|0
1742814600000|2025-03-24 11:10:00|8668.6|8662.6|8675.4|8669.4|8677.4|8671.4|8667.9|8661.9|0
1742814900000|2025-03-24 11:15:00|8675.1|8669.1|8667.9|8661.9|8675.1|8669.1|8667.9|8661.9|0
1742815200000|2025-03-24 11:20:00|8667.6|8661.6|8671.4|8665.4|8674.4|8668.4|8667.4|8661.4|0
1742815500000|2025-03-24 11:25:00|8671.9|8665.9|8666.1|8660.1|8671.9|8665.9|8666.1|8660.1|0
1742815800000|2025-03-24 11:30:00|8666.4|8660.4|8658.9|8652.9|8667.9|8661.9|8658.9|8652.9|0
1742816100000|2025-03-24 11:35:00|8659.4|8653.4|8660.4|8654.4|8660.4|8654.4|8656.4|8650.4|0
1742816400000|2025-03-24 11:40:00|8660.6|8654.6|8659.9|8653.9|8663.1|8657.1|8659.9|8653.9|0
1742816700000|2025-03-24 11:45:00|8660.4|8654.4|8654.6|8648.6|8660.9|8654.9|8653.9|8647.9|0
1742817000000|2025-03-24 11:50:00|8655.4|8649.4|8652.1|8646.1|8656.9|8650.9|8650.4|8644.4|0
1742817300000|2025-03-24 11:55:00|8652.4|8646.4|8651.4|8645.4|8653.9|8647.9|8647.9|8641.9|0
1742817600000|2025-03-24 12:00:00|8650.6|8644.6|8646.9|8640.9|8651.9|8645.9|8646.9|8640.9|0
1742817900000|2025-03-24 12:05:00|8647.4|8641.4|8642.1|8636.1|8648.1|8642.1|8642.1|8636.1|0
1742818200000|2025-03-24 12:10:00|8642.4|8636.4|8637.4|8631.4|8642.4|8636.4|8636.9|8630.9|0
1742818500000|2025-03-24 12:15:00|8637.6|8631.6|8639.9|8633.9|8642.4|8636.4|8637.6|8631.6|0
1742818800000|2025-03-24 12:20:00|8639.6|8633.6|8637.4|8631.4|8641.9|8635.9|8637.4|8631.4|0
1742819100000|2025-03-24 12:25:00|8637.6|8631.6|8631.9|8625.9|8638.9|8632.9|8630.4|8624.4|0
1742819400000|2025-03-24 12:30:00|8631.6|8625.6|8627.9|8621.9|8634.6|8628.6|8625.6|8619.6|0
1742819700000|2025-03-24 12:35:00|8627.6|8621.6|8625.4|8619.4|8630.1|8624.1|8625.4|8619.4|0
1742820000000|2025-03-24 12:40:00|8625.6|8619.6|8620.4|8614.4|8626.4|8620.4|8617.9|8611.9|0
1742820300000|2025-03-24 12:45:00|8620.1|8614.1|8623.1|8617.1|8624.9|8618.9|8617.1|8611.1|0
1742820600000|2025-03-24 12:50:00|8622.9|8616.9|8626.4|8620.4|8627.9|8621.9|8622.6|8616.6|0
1742820900000|2025-03-24 12:55:00|8625.9|8619.9|8623.4|8617.4|8625.9|8619.9|8621.9|8615.9|0
1742821200000|2025-03-24 13:00:00|8624.1|8618.1|8627.4|8621.4|8627.6|8621.6|8619.4|8613.4|0
1742821500000|2025-03-24 13:05:00|8627.9|8621.9|8629.1|8623.1|8629.9|8623.9|8627.1|8621.1|0
1742821800000|2025-03-24 13:10:00|8629.4|8623.4|8631.9|8625.9|8631.9|8625.9|8628.9|8622.9|0
1742822100000|2025-03-24 13:15:00|8631.6|8625.6|8636.6|8630.6|8637.4|8631.4|8631.6|8625.6|0
1742822400000|2025-03-24 13:20:00|8636.9|8630.9|8642.1|8636.1|8642.9|8636.9|8635.9|8629.9|0
1742822700000|2025-03-24 13:25:00|8642.4|8636.4|8647.1|8641.1|8647.9|8641.9|8641.6|8635.6|0
1742823000000|2025-03-24 13:30:00|8646.4|8640.4|8661.9|8655.9|8663.4|8657.4|8646.4|8640.4|0
1742823300000|2025-03-24 13:35:00|8662.4|8656.4|8651.1|8645.1|8664.6|8658.6|8651.1|8645.1|0
1742823600000|2025-03-24 13:40:00|8650.9|8644.9|8653.9|8647.9|8661.4|8655.4|8650.9|8644.9|0
1742823900000|2025-03-24 13:45:00|8659.1|8653.1|8650.4|8644.4|8660.1|8654.1|8649.6|8643.6|0
1742824200000|2025-03-24 13:50:00|8649.9|8643.9|8651.4|8645.4|8657.1|8651.1|8648.4|8642.4|0
1742824500000|2025-03-24 13:55:00|8651.9|8645.9|8650.1|8644.1|8653.9|8647.9|8647.4|8641.4|0
1742824800000|2025-03-24 14:00:00|8649.9|8643.9|8656.1|8650.1|8657.4|8651.4|8649.1|8643.1|0
1742825100000|2025-03-24 14:05:00|8655.9|8649.9|8661.4|8655.4|8663.9|8657.9|8653.9|8647.9|0
1742825400000|2025-03-24 14:10:00|8660.6|8654.6|8651.9|8645.9|8663.4|8657.4|8650.9|8644.9|0
1742825700000|2025-03-24 14:15:00|8652.1|8646.1|8648.9|8642.9|8652.4|8646.4|8645.9|8639.9|0
1742826000000|2025-03-24 14:20:00|8649.9|8643.9|8652.4|8646.4|8654.4|8648.4|8649.4|8643.4|0
1742826300000|2025-03-24 14:25:00|8651.9|8645.9|8650.1|8644.1|8654.9|8648.9|8649.1|8643.1|0
1742826600000|2025-03-24 14:30:00|8650.4|8644.4|8646.6|8640.6|8651.9|8645.9|8643.4|8637.4|0
1742826900000|2025-03-24 14:35:00|8646.9|8640.9|8648.4|8642.4|8648.6|8642.6|8643.4|8637.4|0
1742827200000|2025-03-24 14:40:00|8648.6|8642.6|8645.9|8639.9|8651.4|8645.4|8644.9|8638.9|0
1742827500000|2025-03-24 14:45:00|8646.1|8640.1|8652.4|8646.4|8653.4|8647.4|8645.4|8639.4|0
1742827800000|2025-03-24 14:50:00|8651.9|8645.9|8653.1|8647.1|8655.4|8649.4|8651.4|8645.4|0
1742828100000|2025-03-24 14:55:00|8652.9|8646.9|8652.4|8646.4|8655.6|8649.6|8651.9|8645.9|0
1742828400000|2025-03-24 15:00:00|8653.4|8647.4|8651.1|8645.1|8654.9|8648.9|8650.1|8644.1|0
1742828700000|2025-03-24 15:05:00|8650.9|8644.9|8647.4|8641.4|8651.9|8645.9|8645.9|8639.9|0
1742829000000|2025-03-24 15:10:00|8647.6|8641.6|8643.4|8637.4|8649.4|8643.4|8641.9|8635.9|0
1742829300000|2025-03-24 15:15:00|8642.9|8636.9|8645.1|8639.1|8647.9|8641.9|8640.9|8634.9|0
1742829600000|2025-03-24 15:20:00|8645.4|8639.4|8646.1|8640.1|8648.1|8642.1|8642.4|8636.4|0
1742829900000|2025-03-24 15:25:00|8646.4|8640.4|8646.1|8640.1|8646.9|8640.9|8641.6|8635.6|0
1742830200000|2025-03-24 15:30:00|8646.4|8640.4|8647.9|8641.9|8649.1|8643.1|8644.9|8638.9|0
1742830500000|2025-03-24 15:35:00|8648.1|8642.1|8651.4|8645.4|8653.4|8647.4|8647.9|8641.9|0
1742830800000|2025-03-24 15:40:00|8651.6|8645.6|8650.1|8644.1|8654.1|8648.1|8648.9|8642.9|0
1742831100000|2025-03-24 15:45:00|8650.4|8644.4|8644.4|8638.4|8653.4|8647.4|8644.4|8638.4|0
1742831400000|2025-03-24 15:50:00|8645.1|8639.1|8647.4|8641.4|8648.1|8642.1|8643.9|8637.9|0
1742831700000|2025-03-24 15:55:00|8647.9|8641.9|8651.9|8645.9|8653.6|8647.6|8647.4|8641.4|0
1742832000000|2025-03-24 16:00:00|8652.1|8646.1|8648.9|8642.9|8652.1|8646.1|8646.9|8640.9|0
1742832300000|2025-03-24 16:05:00|8649.1|8643.1|8647.6|8641.6|8650.4|8644.4|8647.1|8641.1|0
1742832600000|2025-03-24 16:10:00|8647.4|8641.4|8641.4|8635.4|8647.6|8641.6|8641.4|8635.4|0
1742832900000|2025-03-24 16:15:00|8642.1|8636.1|8643.6|8637.6|8646.4|8640.4|8641.6|8635.6|0
1742833200000|2025-03-24 16:20:00|8643.4|8637.4|8650.4|8644.4|8651.9|8645.9|8643.4|8637.4|0
1742833500000|2025-03-24 16:25:00|8650.9|8644.9|8645.1|8639.1|8651.9|8645.9|8644.9|8638.9|0
1742833800000|2025-03-24 16:30:00|8644.9|8638.9|8639.4|8633.4|8647.4|8641.4|8638.9|8632.9|0
1742834100000|2025-03-24 16:35:00|8639.6|8633.6|8642.4|8636.4|8642.9|8636.9|8636.6|8630.6|0
1742834400000|2025-03-24 16:40:00|8642.9|8636.9|8639.9|8633.9|8644.1|8638.1|8638.9|8632.9|0
1742834700000|2025-03-24 16:45:00|8639.6|8633.6|8637.4|8631.4|8641.1|8635.1|8636.4|8630.4|0
1742835000000|2025-03-24 16:50:00|8637.6|8631.6|8640.6|8634.6|8640.9|8634.9|8636.9|8630.9|0
1742835300000|2025-03-24 16:55:00|8640.9|8634.9|8642.6|8636.6|8644.4|8638.4|8638.4|8632.4|0
1742835600000|2025-03-24 17:00:00|8642.9|8636.9|8638.4|8632.4|8642.9|8636.9|8637.6|8631.6|0
1742835900000|2025-03-24 17:05:00|8638.6|8632.6|8638.9|8632.9|8642.1|8636.1|8638.6|8632.6|0
1742836200000|2025-03-24 17:10:00|8639.1|8633.1|8638.9|8632.9|8639.9|8633.9|8637.4|8631.4|0
1742836500000|2025-03-24 17:15:00|8639.1|8633.1|8639.9|8633.9|8641.6|8635.6|8637.4|8631.4|0
1742836800000|2025-03-24 17:20:00|8639.6|8633.6|8637.9|8631.9|8640.4|8634.4|8637.6|8631.6|0
1742837100000|2025-03-24 17:25:00|8638.4|8632.4|8639.1|8633.1|8639.4|8633.4|8637.1|8631.1|0
1742837400000|2025-03-24 17:30:00|8638.9|8632.9|8638.6|8632.6|8642.1|8636.1|8638.6|8632.6|0
1742837700000|2025-03-24 17:35:00|8638.9|8632.9|8641.6|8635.6|8642.4|8636.4|8636.9|8630.9|0
1742838000000|2025-03-24 17:40:00|8641.4|8635.4|8639.1|8633.1|8642.6|8636.6|8638.1|8632.1|0
1742838300000|2025-03-24 17:45:00|8638.9|8632.9|8641.1|8635.1|8641.4|8635.4|8638.1|8632.1|0
1742838600000|2025-03-24 17:50:00|8641.4|8635.4|8639.1|8633.1|8641.4|8635.4|8637.9|8631.9|0
1742838900000|2025-03-24 17:55:00|8639.4|8633.4|8639.6|8633.6|8639.6|8633.6|8638.4|8632.4|0
1742839200000|2025-03-24 18:00:00|8639.4|8633.4|8633.1|8627.1|8639.9|8633.9|8631.4|8625.4|0
1742839500000|2025-03-24 18:05:00|8632.9|8626.9|8634.4|8628.4|8635.9|8629.9|8632.9|8626.9|0
1742839800000|2025-03-24 18:10:00|8634.1|8628.1|8631.9|8625.9|8634.1|8628.1|8630.9|8624.9|0
1742840100000|2025-03-24 18:15:00|8631.4|8625.4|8630.1|8624.1|8632.6|8626.6|8630.1|8624.1|0
1742840400000|2025-03-24 18:20:00|8629.9|8623.9|8629.9|8623.9|8631.6|8625.6|8628.9|8622.9|0
1742840700000|2025-03-24 18:25:00|8629.4|8623.4|8629.9|8623.9|8630.9|8624.9|8627.4|8621.4|0
1742841000000|2025-03-24 18:30:00|8629.4|8623.4|8628.4|8622.4|8629.9|8623.9|8626.9|8620.9|0
1742841300000|2025-03-24 18:35:00|8627.9|8621.9|8634.9|8628.9|8635.9|8629.9|8627.4|8621.4|0
1742841600000|2025-03-24 18:40:00|8634.6|8628.6|8635.1|8629.1|8635.4|8629.4|8630.6|8624.6|0
1742841900000|2025-03-24 18:45:00|8634.9|8628.9|8634.6|8628.6|8635.4|8629.4|8630.1|8624.1|0
1742842200000|2025-03-24 18:50:00|8634.4|8628.4|8640.1|8634.1|8640.9|8634.9|8634.1|8628.1|0
1742842500000|2025-03-24 18:55:00|8639.9|8633.9|8637.9|8631.9|8639.9|8633.9|8635.9|8629.9|0
1742842800000|2025-03-24 19:00:00|8637.4|8631.4|8641.6|8635.6|8641.6|8635.6|8637.4|8631.4|0
1742843100000|2025-03-24 19:05:00|8641.4|8635.4|8642.4|8636.4|8643.4|8637.4|8641.1|8635.1|0
1742843400000|2025-03-24 19:10:00|8642.9|8636.9|8639.9|8633.9|8642.9|8636.9|8639.6|8633.6|0
1742843700000|2025-03-24 19:15:00|8640.1|8634.1|8642.9|8636.9|8643.9|8637.9|8639.9|8633.9|0
1742844000000|2025-03-24 19:20:00|8642.4|8636.4|8642.4|8636.4|8643.6|8637.6|8641.4|8635.4|0
1742844300000|2025-03-24 19:25:00|8641.9|8635.9|8640.1|8634.1|8642.4|8636.4|8639.4|8633.4|0
1742844600000|2025-03-24 19:30:00|8640.4|8634.4|8642.9|8636.9|8643.9|8637.9|8640.1|8634.1|0
1742844900000|2025-03-24 19:35:00|8642.4|8636.4|8645.6|8639.6|8646.4|8640.4|8641.9|8635.9|0
1742845200000|2025-03-24 19:40:00|8645.9|8639.9|8646.6|8640.6|8647.6|8641.6|8644.4|8638.4|0
1742845500000|2025-03-24 19:45:00|8646.9|8640.9|8649.9|8643.9|8649.9|8643.9|8646.4|8640.4|0
1742845800000|2025-03-24 19:50:00|8649.1|8643.1|8647.9|8641.9|8649.1|8643.1|8642.6|8636.6|0
1742846100000|2025-03-24 19:55:00|8648.4|8642.4|8650.4|8644.4|8652.4|8646.4|8647.4|8641.4|0
1742846400000|2025-03-24 20:00:00|8649.9|8643.9|8648.6|8642.6|8652.4|8646.4|8648.1|8642.1|0
1742846700000|2025-03-24 20:05:00|8648.9|8642.9|8648.6|8642.6|8649.9|8643.9|8648.1|8642.1|0
1742847000000|2025-03-24 20:10:00|8649.1|8643.1|8647.6|8641.6|8649.1|8643.1|8646.9|8640.9|0
1742847300000|2025-03-24 20:15:00|8648.1|8642.1|8648.6|8642.6|8648.9|8642.9|8647.6|8641.6|0
1742847600000|2025-03-24 20:20:00|8648.1|8642.1|8647.1|8641.1|8648.1|8642.1|8646.9|8640.9|0
1742847900000|2025-03-24 20:25:00|8647.4|8641.4|8646.6|8640.6|8647.4|8641.4|8645.9|8639.9|0
1742848200000|2025-03-24 20:30:00|8646.9|8640.9|8645.1|8639.1|8647.1|8641.1|8645.1|8639.1|0
1742848500000|2025-03-24 20:35:00|8645.4|8639.4|8645.6|8639.6|8645.6|8639.6|8645.1|8639.1|0
1742848800000|2025-03-24 20:40:00|8645.9|8639.9|8645.6|8639.6|8646.1|8640.1|8645.1|8639.1|0
1742849100000|2025-03-24 20:45:00|8645.4|8639.4|8645.4|8639.4|8645.9|8639.9|8645.4|8639.4|0
1742849400000|2025-03-24 20:50:00|8645.1|8639.1|8642.6|8636.6|8645.6|8639.6|8642.6|8636.6|0
1742849700000|2025-03-24 20:55:00|8642.9|8636.9|8642.6|8636.6|8643.4|8637.4|8642.1|8636.1|0
1742850000000|2025-03-24 21:00:00|8642.7|8636.7|8643.1|8637.1|8643.3|8637.3|8642.5|8636.5|0
1742850300000|2025-03-24 21:05:00|8643|8637|8643.1|8637.1|8643.6|8637.6|8643|8637|0
1742850600000|2025-03-24 21:10:00|8643|8637|8643|8637|8643.4|8637.4|8643|8637|0
1742850900000|2025-03-24 21:15:00|8643.1|8637.1|8643|8637|8643.3|8637.3|8643|8637|0
1742851200000|2025-03-24 21:20:00|8643.1|8637.1|8643|8637|8643.1|8637.1|8642.9|8636.9|0
1742851500000|2025-03-24 21:25:00|8643.1|8637.1|8643.1|8637.1|8643.2|8637.2|8642.9|8636.9|0
1742851800000|2025-03-24 21:30:00|8643.2|8637.2|8643.2|8637.2|8643.2|8637.2|8643.2|8637.2|0
1742852100000|2025-03-24 21:35:00|8643.1|8637.1|8643.1|8637.1|8643.1|8637.1|8643.1|8637.1|0
1742852400000|2025-03-24 21:40:00|8643.2|8637.2|8643.3|8637.3|8643.5|8637.5|8643.1|8637.1|0
1742852700000|2025-03-24 21:45:00|8643.4|8637.4|8643.6|8637.6|8643.6|8637.6|8643.4|8637.4|0
1742853000000|2025-03-24 21:50:00|8643.7|8637.7|8643.7|8637.7|8643.8|8637.8|8643.6|8637.6|0
1742853300000|2025-03-24 21:55:00|8643.6|8637.6|8643.9|8637.9|8643.9|8637.9|8643.4|8637.4|0
1742853600000|2025-03-24 22:00:00|8644.3|8638.3|8644.2|8638.2|8644.8|8638.8|8643.5|8637.5|0
1742853900000|2025-03-24 22:05:00|8644.1|8638.1|8643.1|8637.1|8644.3|8638.3|8642.9|8636.9|0
1742854200000|2025-03-24 22:10:00|8643|8637|8643.2|8637.2|8643.8|8637.8|8642|8636|0
1742854500000|2025-03-24 22:15:00|8643.1|8637.1|8642.8|8636.8|8643.1|8637.1|8642.5|8636.5|0
1742854800000|2025-03-24 22:20:00|8643|8637|8642.5|8636.5|8643|8637|8642.3|8636.3|0
1742855100000|2025-03-24 22:25:00|8642.6|8636.6|8641.4|8635.4|8642.8|8636.8|8641.1|8635.1|0
1742855400000|2025-03-24 22:30:00|8641.6|8635.6|8643.2|8637.2|8643.4|8637.4|8641.6|8635.6|0
1742855700000|2025-03-24 22:35:00|8643.3|8637.3|8642.9|8636.9|8643.6|8637.6|8642.7|8636.7|0
1742856000000|2025-03-24 22:40:00|8643|8637|8643.2|8637.2|8643.4|8637.4|8642.5|8636.5|0
1742856300000|2025-03-24 22:45:00|8643.3|8637.3|8642.5|8636.5|8643.4|8637.4|8642.5|8636.5|0
1742856600000|2025-03-24 22:50:00|8642.2|8636.2|8642.4|8636.4|8642.4|8636.4|8641.5|8635.5|0
1742856900000|2025-03-24 22:55:00|8642.2|8636.2|8642.5|8636.5|8642.5|8636.5|8642.2|8636.2|0
1742857200000|2025-03-24 23:00:00|8642.2|8636.2|8642.9|8636.9|8643.8|8637.8|8642|8636|0
1742857500000|2025-03-24 23:05:00|8643.1|8637.1|8642.9|8636.9|8643.2|8637.2|8641.6|8635.6|0
1742857800000|2025-03-24 23:10:00|8642.8|8636.8|8642.9|8636.9|8642.9|8636.9|8642.4|8636.4|0
1742858100000|2025-03-24 23:15:00|8643|8637|8642.9|8636.9|8643.3|8637.3|8642.7|8636.7|0
1742858400000|2025-03-24 23:20:00|8642.8|8636.8|8642.9|8636.9|8642.9|8636.9|8642.7|8636.7|0
1742858700000|2025-03-24 23:25:00|8642.8|8636.8|8642.9|8636.9|8642.9|8636.9|8642.4|8636.4|0
1742859000000|2025-03-24 23:30:00|8643|8637|8644.2|8638.2|8644.6|8638.6|8642.9|8636.9|0
1742859300000|2025-03-24 23:35:00|8644.3|8638.3|8645.1|8639.1|8645.3|8639.3|8644.2|8638.2|0
1742859600000|2025-03-24 23:40:00|8644.9|8638.9|8645.9|8639.9|8646.2|8640.2|8644.6|8638.6|0
1742859900000|2025-03-24 23:45:00|8645.8|8639.8|8645.3|8639.3|8645.9|8639.9|8645|8639|0
1742860200000|2025-03-24 23:50:00|8645.5|8639.5|8644.8|8638.8|8645.5|8639.5|8644.8|8638.8|0
1742860500000|2025-03-24 23:55:00|8644.7|8638.7|8643.8|8637.8|8645.5|8639.5|8643.7|8637.7|0
1742860800000|2025-03-25 00:00:00|8644|8638|8643.5|8637.5|8645|8639|8643|8637|0
1742861100000|2025-03-25 00:05:00|8643.6|8637.6|8642.6|8636.6|8644|8638|8641.3|8635.3|0
1742861400000|2025-03-25 00:10:00|8642.7|8636.7|8643.7|8637.7|8644.6|8638.6|8642.4|8636.4|0
1742861700000|2025-03-25 00:15:00|8643.6|8637.6|8644.5|8638.5|8644.6|8638.6|8638.4|8632.4|0
1742862000000|2025-03-25 00:20:00|8644.6|8638.6|8645.2|8639.2|8645.5|8639.5|8643.3|8637.3|0
1742862300000|2025-03-25 00:25:00|8645.6|8639.6|8643.6|8637.6|8646|8640|8643.6|8637.6|0
1742862600000|2025-03-25 00:30:00|8643.5|8637.5|8643.3|8637.3|8645.8|8639.8|8643.3|8637.3|0
1742862900000|2025-03-25 00:35:00|8643.2|8637.2|8642.8|8636.8|8643.2|8637.2|8641.7|8635.7|0
1742863200000|2025-03-25 00:40:00|8642.7|8636.7|8644.2|8638.2|8645.1|8639.1|8642.5|8636.5|0
1742863500000|2025-03-25 00:45:00|8645.9|8639.9|8646.3|8640.3|8646.3|8640.3|8644.7|8638.7|0
1742863800000|2025-03-25 00:50:00|8646.2|8640.2|8648.3|8642.3|8648.4|8642.4|8646.2|8640.2|0
1742864100000|2025-03-25 00:55:00|8648.2|8642.2|8649.2|8643.2|8650.9|8644.9|8647.8|8641.8|0
1742864400000|2025-03-25 01:00:00|8649.1|8643.1|8646.9|8640.9|8651.4|8645.4|8645.6|8639.6|0
1742864700000|2025-03-25 01:05:00|8646.4|8640.4|8645.1|8639.1|8649.1|8643.1|8645.1|8639.1|0
1742865000000|2025-03-25 01:10:00|8646.1|8640.1|8644.1|8638.1|8647.9|8641.9|8643.9|8637.9|0
1742865300000|2025-03-25 01:15:00|8643.9|8637.9|8645.1|8639.1|8645.4|8639.4|8643.4|8637.4|0
1742865600000|2025-03-25 01:20:00|8644.6|8638.6|8643.4|8637.4|8644.9|8638.9|8642.9|8636.9|0
1742865900000|2025-03-25 01:25:00|8643.6|8637.6|8641.9|8635.9|8643.9|8637.9|8641.6|8635.6|0
1742866200000|2025-03-25 01:30:00|8641.4|8635.4|8640.4|8634.4|8641.6|8635.6|8639.9|8633.9|0
1742866500000|2025-03-25 01:35:00|8640.9|8634.9|8642.4|8636.4|8644.4|8638.4|8639.4|8633.4|0
1742866800000|2025-03-25 01:40:00|8642.6|8636.6|8643.9|8637.9|8645.1|8639.1|8642.6|8636.6|0
1742867100000|2025-03-25 01:45:00|8644.1|8638.1|8643.1|8637.1|8644.6|8638.6|8642.6|8636.6|0
1742867400000|2025-03-25 01:50:00|8642.9|8636.9|8641.9|8635.9|8643.1|8637.1|8641.6|8635.6|0
1742867700000|2025-03-25 01:55:00|8642.1|8636.1|8638.9|8632.9|8642.1|8636.1|8638.6|8632.6|0
1742868000000|2025-03-25 02:00:00|8638.6|8632.6|8634.9|8628.9|8638.6|8632.6|8634.4|8628.4|0
1742868300000|2025-03-25 02:05:00|8635.1|8629.1|8633.4|8627.4|8635.9|8629.9|8632.9|8626.9|0
1742868600000|2025-03-25 02:10:00|8633.1|8627.1|8632.6|8626.6|8633.4|8627.4|8632.4|8626.4|0
1742868900000|2025-03-25 02:15:00|8632.1|8626.1|8632.4|8626.4|8633.4|8627.4|8631.1|8625.1|0
1742869200000|2025-03-25 02:20:00|8632.1|8626.1|8632.1|8626.1|8632.4|8626.4|8631.4|8625.4|0
1742869500000|2025-03-25 02:25:00|8632.4|8626.4|8630.6|8624.6|8632.9|8626.9|8630.1|8624.1|0
1742869800000|2025-03-25 02:30:00|8630.4|8624.4|8629.6|8623.6|8631.4|8625.4|8628.4|8622.4|0
1742870100000|2025-03-25 02:35:00|8631.1|8625.1|8630.6|8624.6|8631.6|8625.6|8630.4|8624.4|0
1742870400000|2025-03-25 02:40:00|8629.9|8623.9|8628.4|8622.4|8630.1|8624.1|8626.9|8620.9|0
1742870700000|2025-03-25 02:45:00|8628.1|8622.1|8625.4|8619.4|8628.9|8622.9|8623.9|8617.9|0
1742871000000|2025-03-25 02:50:00|8625.1|8619.1|8627.4|8621.4|8628.1|8622.1|8625.1|8619.1|0
1742871300000|2025-03-25 02:55:00|8626.9|8620.9|8627.9|8621.9|8628.9|8622.9|8626.4|8620.4|0
1742871600000|2025-03-25 03:00:00|8628.1|8622.1|8628.4|8622.4|8629.9|8623.9|8627.9|8621.9|0
1742871900000|2025-03-25 03:05:00|8628.6|8622.6|8628.6|8622.6|8630.4|8624.4|8628.1|8622.1|0
1742872200000|2025-03-25 03:10:00|8628.9|8622.9|8627.9|8621.9|8629.4|8623.4|8627.9|8621.9|0
1742872500000|2025-03-25 03:15:00|8628.1|8622.1|8627.1|8621.1|8628.6|8622.6|8626.9|8620.9|0
1742872800000|2025-03-25 03:20:00|8626.9|8620.9|8623.9|8617.9|8626.9|8620.9|8623.9|8617.9|0
1742873100000|2025-03-25 03:25:00|8624.4|8618.4|8625.4|8619.4|8625.6|8619.6|8623.9|8617.9|0
1742873400000|2025-03-25 03:30:00|8624.9|8618.9|8624.4|8618.4|8624.9|8618.9|8623.6|8617.6|0
1742873700000|2025-03-25 03:35:00|8624.6|8618.6|8625.6|8619.6|8625.6|8619.6|8623.9|8617.9|0
1742874000000|2025-03-25 03:40:00|8625.4|8619.4|8625.1|8619.1|8625.9|8619.9|8623.9|8617.9|0
1742874300000|2025-03-25 03:45:00|8624.9|8618.9|8622.6|8616.6|8625.1|8619.1|8622.1|8616.1|0
1742874600000|2025-03-25 03:50:00|8622.9|8616.9|8621.9|8615.9|8623.6|8617.6|8621.9|8615.9|0
1742874900000|2025-03-25 03:55:00|8622.9|8616.9|8620.9|8614.9|8623.1|8617.1|8620.4|8614.4|0
1742875200000|2025-03-25 04:00:00|8621.1|8615.1|8619.4|8613.4|8621.6|8615.6|8619.4|8613.4|0
1742875500000|2025-03-25 04:05:00|8619.1|8613.1|8620.1|8614.1|8620.9|8614.9|8618.1|8612.1|0
1742875800000|2025-03-25 04:10:00|8619.4|8613.4|8618.1|8612.1|8620.4|8614.4|8617.4|8611.4|0
1742876100000|2025-03-25 04:15:00|8617.9|8611.9|8617.1|8611.1|8618.9|8612.9|8616.9|8610.9|0
1742876400000|2025-03-25 04:20:00|8617.4|8611.4|8619.6|8613.6|8619.6|8613.6|8617.1|8611.1|0
1742876700000|2025-03-25 04:25:00|8618.6|8612.6|8620.4|8614.4|8620.4|8614.4|8618.1|8612.1|0
1742877000000|2025-03-25 04:30:00|8620.1|8614.1|8620.4|8614.4|8621.1|8615.1|8619.1|8613.1|0
1742877300000|2025-03-25 04:35:00|8619.9|8613.9|8619.6|8613.6|8620.6|8614.6|8619.1|8613.1|0
1742877600000|2025-03-25 04:40:00|8619.9|8613.9|8617.4|8611.4|8619.9|8613.9|8617.1|8611.1|0
1742877900000|2025-03-25 04:45:00|8617.1|8611.1|8616.1|8610.1|8617.1|8611.1|8615.9|8609.9|0
1742878200000|2025-03-25 04:50:00|8616.4|8610.4|8615.9|8609.9|8616.4|8610.4|8615.4|8609.4|0
1742878500000|2025-03-25 04:55:00|8616.6|8610.6|8615.4|8609.4|8616.6|8610.6|8614.9|8608.9|0
1742878800000|2025-03-25 05:00:00|8615.1|8609.1|8614.9|8608.9|8616.1|8610.1|8613.1|8607.1|0
1742879100000|2025-03-25 05:05:00|8614.6|8608.6|8615.9|8609.9|8616.1|8610.1|8613.9|8607.9|0
1742879400000|2025-03-25 05:10:00|8615.6|8609.6|8616.4|8610.4|8616.9|8610.9|8614.1|8608.1|0
1742879700000|2025-03-25 05:15:00|8616.6|8610.6|8616.9|8610.9|8617.1|8611.1|8615.6|8609.6|0
1742880000000|2025-03-25 05:20:00|8616.6|8610.6|8617.4|8611.4|8617.4|8611.4|8616.4|8610.4|0
1742880300000|2025-03-25 05:25:00|8617.6|8611.6|8616.9|8610.9|8617.6|8611.6|8615.9|8609.9|0
1742880600000|2025-03-25 05:30:00|8616.4|8610.4|8617.4|8611.4|8617.6|8611.6|8616.4|8610.4|0
1742880900000|2025-03-25 05:35:00|8616.4|8610.4|8616.9|8610.9|8616.9|8610.9|8616.1|8610.1|0
1742881200000|2025-03-25 05:40:00|8616.6|8610.6|8615.4|8609.4|8616.6|8610.6|8614.6|8608.6|0
1742881500000|2025-03-25 05:45:00|8616.1|8610.1|8616.1|8610.1|8617.1|8611.1|8615.9|8609.9|0
1742881800000|2025-03-25 05:50:00|8615.9|8609.9|8616.1|8610.1|8616.6|8610.6|8615.4|8609.4|0
1742882100000|2025-03-25 05:55:00|8615.9|8609.9|8616.1|8610.1|8616.4|8610.4|8615.6|8609.6|0
1742882400000|2025-03-25 06:00:00|8615.9|8609.9|8616.9|8610.9|8617.6|8611.6|8615.9|8609.9|0
1742882700000|2025-03-25 06:05:00|8616.4|8610.4|8616.6|8610.6|8617.1|8611.1|8616.4|8610.4|0
1742883000000|2025-03-25 06:10:00|8616.4|8610.4|8616.6|8610.6|8617.1|8611.1|8615.4|8609.4|0
1742883300000|2025-03-25 06:15:00|8616.9|8610.9|8616.9|8610.9|8618.1|8612.1|8616.9|8610.9|0
1742883600000|2025-03-25 06:20:00|8617.4|8611.4|8617.4|8611.4|8618.6|8612.6|8616.1|8610.1|0
1742883900000|2025-03-25 06:25:00|8617.1|8611.1|8616.4|8610.4|8617.6|8611.6|8615.9|8609.9|0
1742884200000|2025-03-25 06:30:00|8616.9|8610.9|8619.4|8613.4|8620.1|8614.1|8616.4|8610.4|0
1742884500000|2025-03-25 06:35:00|8618.6|8612.6|8618.1|8612.1|8619.9|8613.9|8617.6|8611.6|0
1742884800000|2025-03-25 06:40:00|8618.4|8612.4|8619.1|8613.1|8619.6|8613.6|8618.4|8612.4|0
1742885100000|2025-03-25 06:45:00|8618.9|8612.9|8618.6|8612.6|8620.1|8614.1|8618.4|8612.4|0
1742885400000|2025-03-25 06:50:00|8618.9|8612.9|8623.1|8617.1|8623.1|8617.1|8618.9|8612.9|0
1742885700000|2025-03-25 06:55:00|8623.6|8617.6|8628.4|8622.4|8628.4|8622.4|8623.1|8617.1|0
1742886000000|2025-03-25 07:00:00|8628.1|8622.1|8633.9|8627.9|8634.4|8628.4|8628.1|8622.1|0
1742886300000|2025-03-25 07:05:00|8633.6|8627.6|8637.6|8631.6|8639.9|8633.9|8633.1|8627.1|0
1742886600000|2025-03-25 07:10:00|8637.9|8631.9|8639.1|8633.1|8639.1|8633.1|8636.1|8630.1|0
1742886900000|2025-03-25 07:15:00|8639.4|8633.4|8640.1|8634.1|8640.6|8634.6|8637.4|8631.4|0
1742887200000|2025-03-25 07:20:00|8639.9|8633.9|8640.9|8634.9|8641.1|8635.1|8637.9|8631.9|0
1742887500000|2025-03-25 07:25:00|8640.6|8634.6|8645.9|8639.9|8645.9|8639.9|8640.6|8634.6|0
1742887800000|2025-03-25 07:30:00|8645.4|8639.4|8643.6|8637.6|8646.9|8640.9|8643.6|8637.6|0
1742888100000|2025-03-25 07:35:00|8643.4|8637.4|8647.4|8641.4|8647.4|8641.4|8643.1|8637.1|0
1742888400000|2025-03-25 07:40:00|8647.1|8641.1|8642.4|8636.4|8647.1|8641.1|8641.9|8635.9|0
1742888700000|2025-03-25 07:45:00|8642.1|8636.1|8643.6|8637.6|8644.1|8638.1|8641.1|8635.1|0
1742889000000|2025-03-25 07:50:00|8643.4|8637.4|8648.6|8642.6|8649.4|8643.4|8643.1|8637.1|0
1742889300000|2025-03-25 07:55:00|8648.1|8642.1|8648.6|8642.6|8651.9|8645.9|8646.6|8640.6|0
1742889600000|2025-03-25 08:00:00|8652.9|8646.9|8673.9|8667.9|8673.9|8667.9|8652.4|8646.4|0
1742889900000|2025-03-25 08:05:00|8672.9|8666.9|8681.4|8675.4|8681.6|8675.6|8670.6|8664.6|0
1742890200000|2025-03-25 08:10:00|8680.1|8674.1|8673.1|8667.1|8683.9|8677.9|8672.6|8666.6|0
1742890500000|2025-03-25 08:15:00|8672.6|8666.6|8667.9|8661.9|8672.9|8666.9|8664.6|8658.6|0
1742890800000|2025-03-25 08:20:00|8669.1|8663.1|8670.6|8664.6|8676.4|8670.4|8666.6|8660.6|0
1742891100000|2025-03-25 08:25:00|8670.9|8664.9|8665.9|8659.9|8670.9|8664.9|8663.4|8657.4|0
1742891400000|2025-03-25 08:30:00|8665.6|8659.6|8671.6|8665.6|8673.9|8667.9|8662.6|8656.6|0
1742891700000|2025-03-25 08:35:00|8671.9|8665.9|8678.6|8672.6|8680.6|8674.6|8671.1|8665.1|0
1742892000000|2025-03-25 08:40:00|8679.1|8673.1|8680.1|8674.1|8680.1|8674.1|8672.8|8666.8|0
1742892300000|2025-03-25 08:45:00|8679.8|8673.8|8684.3|8678.3|8685.3|8679.3|8679.8|8673.8|0
1742892600000|2025-03-25 08:50:00|8684.6|8678.6|8682.8|8676.8|8689.1|8683.1|8682.3|8676.3|0
1742892900000|2025-03-25 08:55:00|8682.6|8676.6|8684.3|8678.3|8685.3|8679.3|8681.3|8675.3|0
1742893200000|2025-03-25 09:00:00|8685.3|8679.3|8681.1|8675.1|8685.8|8679.8|8676.8|8670.8|0
1742893500000|2025-03-25 09:05:00|8681.6|8675.6|8676.6|8670.6|8684.1|8678.1|8674.8|8668.8|0
1742893800000|2025-03-25 09:10:00|8676.3|8670.3|8676.6|8670.6|8677.3|8671.3|8674.1|8668.1|0
1742894100000|2025-03-25 09:15:00|8676.3|8670.3|8676.8|8670.8|8678.3|8672.3|8674.3|8668.3|0
1742894400000|2025-03-25 09:20:00|8676.6|8670.6|8678.1|8672.1|8682.6|8676.6|8676.1|8670.1|0
1742894700000|2025-03-25 09:25:00|8677.6|8671.6|8678.1|8672.1|8680.1|8674.1|8673.1|8667.1|0
1742895000000|2025-03-25 09:30:00|8678.3|8672.3|8675.3|8669.3|8679.3|8673.3|8674.6|8668.6|0
1742895300000|2025-03-25 09:35:00|8676.6|8670.6|8676.6|8670.6|8679.3|8673.3|8675.6|8669.6|0
1742895600000|2025-03-25 09:40:00|8676.3|8670.3|8677.3|8671.3|8678.3|8672.3|8674.8|8668.8|0
1742895900000|2025-03-25 09:45:00|8677.6|8671.6|8679.6|8673.6|8680.6|8674.6|8676.3|8670.3|0
1742896200000|2025-03-25 09:50:00|8679.8|8673.8|8678.3|8672.3|8680.1|8674.1|8677.1|8671.1|0
1742896500000|2025-03-25 09:55:00|8678.1|8672.1|8675.6|8669.6|8678.1|8672.1|8674.3|8668.3|0
1742896800000|2025-03-25 10:00:00|8674.3|8668.3|8675.8|8669.8|8677.1|8671.1|8670.1|8664.1|0
1742897100000|2025-03-25 10:05:00|8675.6|8669.6|8675.1|8669.1|8676.6|8670.6|8673.6|8667.6|0
1742897400000|2025-03-25 10:10:00|8674.6|8668.6|8679.6|8673.6|8680.3|8674.3|8669.6|8663.6|0
1742897700000|2025-03-25 10:15:00|8679.1|8673.1|8683.1|8677.1|8685.6|8679.6|8679.1|8673.1|0
1742898000000|2025-03-25 10:20:00|8683.6|8677.6|8685.1|8679.1|8686.8|8680.8|8682.3|8676.3|0
1742898300000|2025-03-25 10:25:00|8684.8|8678.8|8689.6|8683.6|8690.1|8684.1|8683.6|8677.6|0
1742898600000|2025-03-25 10:30:00|8689.8|8683.8|8693.1|8687.1|8693.3|8687.3|8689.1|8683.1|0
1742898900000|2025-03-25 10:35:00|8693.3|8687.3|8692.6|8686.6|8694.1|8688.1|8691.6|8685.6|0
1742899200000|2025-03-25 10:40:00|8692.1|8686.1|8694.6|8688.6|8695.3|8689.3|8689.8|8683.8|0
1742899500000|2025-03-25 10:45:00|8694.8|8688.8|8696.8|8690.8|8696.8|8690.8|8692.6|8686.6|0
1742899800000|2025-03-25 10:50:00|8696.6|8690.6|8695.1|8689.1|8697.6|8691.6|8694.6|8688.6|0
1742900100000|2025-03-25 10:55:00|8694.8|8688.8|8695.1|8689.1|8696.3|8690.3|8691.8|8685.8|0
1742900400000|2025-03-25 11:00:00|8695.3|8689.3|8700.3|8694.3|8700.6|8694.6|8695.1|8689.1|0
1742900700000|2025-03-25 11:05:00|8700.6|8694.6|8699.6|8693.6|8702.6|8696.6|8698.6|8692.6|0
1742901000000|2025-03-25 11:10:00|8699.1|8693.1|8705.8|8699.8|8706.8|8700.8|8699.1|8693.1|0
1742901300000|2025-03-25 11:15:00|8705.6|8699.6|8701.1|8695.1|8705.8|8699.8|8701.1|8695.1|0
1742901600000|2025-03-25 11:20:00|8700.6|8694.6|8700.6|8694.6|8702.1|8696.1|8699.1|8693.1|0
1742901900000|2025-03-25 11:25:00|8700.8|8694.8|8704.1|8698.1|8704.6|8698.6|8698.8|8692.8|0
1742902200000|2025-03-25 11:30:00|8704.3|8698.3|8702.1|8696.1|8706.1|8700.1|8701.6|8695.6|0
1742902500000|2025-03-25 11:35:00|8702.3|8696.3|8703.1|8697.1|8703.6|8697.6|8701.3|8695.3|0
1742902800000|2025-03-25 11:40:00|8702.8|8696.8|8703.8|8697.8|8704.6|8698.6|8702.1|8696.1|0
1742903100000|2025-03-25 11:45:00|8704.1|8698.1|8708.1|8702.1|8708.3|8702.3|8703.6|8697.6|0
1742903400000|2025-03-25 11:50:00|8707.8|8701.8|8706.1|8700.1|8709.1|8703.1|8705.6|8699.6|0
1742903700000|2025-03-25 11:55:00|8706.3|8700.3|8710.8|8704.8|8711.1|8705.1|8706.1|8700.1|0
1742904000000|2025-03-25 12:00:00|8711.6|8705.6|8713.1|8707.1|8714.6|8708.6|8709.6|8703.6|0
1742904300000|2025-03-25 12:05:00|8713.3|8707.3|8709.6|8703.6|8714.6|8708.6|8709.3|8703.3|0
1742904600000|2025-03-25 12:10:00|8709.1|8703.1|8709.1|8703.1|8712.3|8706.3|8708.3|8702.3|0
1742904900000|2025-03-25 12:15:00|8709.3|8703.3|8708.3|8702.3|8710.1|8704.1|8707.1|8701.1|0
1742905200000|2025-03-25 12:20:00|8708.1|8702.1|8707.6|8701.6|8708.8|8702.8|8705.6|8699.6|0
1742905500000|2025-03-25 12:25:00|8708.8|8702.8|8710.1|8704.1|8710.1|8704.1|8707.1|8701.1|0
1742905800000|2025-03-25 12:30:00|8709.8|8703.8|8707.6|8701.6|8710.3|8704.3|8706.6|8700.6|0
1742906100000|2025-03-25 12:35:00|8707.1|8701.1|8711.1|8705.1|8711.8|8705.8|8706.6|8700.6|0
1742906400000|2025-03-25 12:40:00|8710.7|8704.7|8714.2|8708.2|8714.2|8708.2|8709.9|8703.9|0
1742906700000|2025-03-25 12:45:00|8714.4|8708.4|8708.9|8702.9|8716.2|8710.2|8708.2|8702.2|0
1742907000000|2025-03-25 12:50:00|8708.7|8702.7|8706.4|8700.4|8709.2|8703.2|8705.2|8699.2|0
1742907300000|2025-03-25 12:55:00|8707.2|8701.2|8711.4|8705.4|8713.7|8707.7|8706.4|8700.4|0
1742907600000|2025-03-25 13:00:00|8711.7|8705.7|8708.7|8702.7|8711.7|8705.7|8708.2|8702.2|0
1742907900000|2025-03-25 13:05:00|8708.4|8702.4|8705.2|8699.2|8708.9|8702.9|8703.9|8697.9|0
1742908200000|2025-03-25 13:10:00|8705.7|8699.7|8699.2|8693.2|8707.7|8701.7|8698.4|8692.4|0
1742908500000|2025-03-25 13:15:00|8698.9|8692.9|8701.9|8695.9|8703.2|8697.2|8698.7|8692.7|0
1742908800000|2025-03-25 13:20:00|8701.7|8695.7|8706.9|8700.9|8707.7|8701.7|8701.2|8695.2|0
1742909100000|2025-03-25 13:25:00|8706.7|8700.7|8707.7|8701.7|8707.7|8701.7|8705.2|8699.2|0
1742909400000|2025-03-25 13:30:00|8707.2|8701.2|8712.7|8706.7|8715.2|8709.2|8707.2|8701.2|0
1742909700000|2025-03-25 13:35:00|8712.4|8706.4|8708.7|8702.7|8714.9|8708.9|8708.7|8702.7|0
1742910000000|2025-03-25 13:40:00|8708.2|8702.2|8712.9|8706.9|8712.9|8706.9|8707.9|8701.9|0
1742910300000|2025-03-25 13:45:00|8712.4|8706.4|8714.9|8708.9|8721.2|8715.2|8710.7|8704.7|0
1742910600000|2025-03-25 13:50:00|8715.2|8709.2|8717.2|8711.2|8720.9|8714.9|8712.7|8706.7|0
1742910900000|2025-03-25 13:55:00|8716.9|8710.9|8709.4|8703.4|8717.2|8711.2|8709.4|8703.4|0
1742911200000|2025-03-25 14:00:00|8709.2|8703.2|8704.2|8698.2|8710.4|8704.4|8700.4|8694.4|0
1742911500000|2025-03-25 14:05:00|8704.9|8698.9|8706.4|8700.4|8707.7|8701.7|8703.7|8697.7|0
1742911800000|2025-03-25 14:10:00|8705.9|8699.9|8704.2|8698.2|8710.7|8704.7|8704.2|8698.2|0
1742912100000|2025-03-25 14:15:00|8704.7|8698.7|8704.9|8698.9|8705.7|8699.7|8701.9|8695.9|0
1742912400000|2025-03-25 14:20:00|8704.2|8698.2|8702.4|8696.4|8704.2|8698.2|8701.2|8695.2|0
1742912700000|2025-03-25 14:25:00|8702.2|8696.2|8700.7|8694.7|8702.9|8696.9|8698.4|8692.4|0
1742913000000|2025-03-25 14:30:00|8699.7|8693.7|8694.7|8688.7|8700.7|8694.7|8693.4|8687.4|0
1742913300000|2025-03-25 14:35:00|8694.9|8688.9|8690.2|8684.2|8695.2|8689.2|8688.2|8682.2|0
1742913600000|2025-03-25 14:40:00|8690.7|8684.7|8689.7|8683.7|8690.9|8684.9|8686.7|8680.7|0
1742913900000|2025-03-25 14:45:00|8689.9|8683.9|8689.9|8683.9|8691.2|8685.2|8686.2|8680.2|0
1742914200000|2025-03-25 14:50:00|8690.2|8684.2|8687.7|8681.7|8691.7|8685.7|8684.7|8678.7|0
1742914500000|2025-03-25 14:55:00|8687.4|8681.4|8691.4|8685.4|8692.2|8686.2|8686.9|8680.9|0
1742914800000|2025-03-25 15:00:00|8691.9|8685.9|8684.7|8678.7|8692.9|8686.9|8684.7|8678.7|0
1742915100000|2025-03-25 15:05:00|8684.9|8678.9|8681.4|8675.4|8686.4|8680.4|8681.2|8675.2|0
1742915400000|2025-03-25 15:10:00|8681.1|8675.1|8676.9|8670.9|8681.9|8675.9|8675.9|8669.9|0
1742915700000|2025-03-25 15:15:00|8676.4|8670.4|8670.6|8664.6|8676.6|8670.6|8669.9|8663.9|0
1742916000000|2025-03-25 15:20:00|8670.4|8664.4|8674.6|8668.6|8675.1|8669.1|8669.4|8663.4|0
1742916300000|2025-03-25 15:25:00|8674.9|8668.9|8673.4|8667.4|8676.6|8670.6|8672.9|8666.9|0
1742916600000|2025-03-25 15:30:00|8673.9|8667.9|8672.4|8666.4|8673.9|8667.9|8669.6|8663.6|0
1742916900000|2025-03-25 15:35:00|8671.9|8665.9|8671.9|8665.9|8672.1|8666.1|8669.4|8663.4|0
1742917200000|2025-03-25 15:40:00|8671.4|8665.4|8669.6|8663.6|8674.1|8668.1|8668.9|8662.9|0
1742917500000|2025-03-25 15:45:00|8669.4|8663.4|8665.6|8659.6|8669.4|8663.4|8665.4|8659.4|0
1742917800000|2025-03-25 15:50:00|8665.4|8659.4|8663.4|8657.4|8666.9|8660.9|8662.4|8656.4|0
1742918100000|2025-03-25 15:55:00|8663.6|8657.6|8663.1|8657.1|8664.9|8658.9|8661.4|8655.4|0
1742918400000|2025-03-25 16:00:00|8662.9|8656.9|8664.9|8658.9|8666.4|8660.4|8662.1|8656.1|0
1742918700000|2025-03-25 16:05:00|8665.1|8659.1|8667.4|8661.4|8667.4|8661.4|8663.9|8657.9|0
1742919000000|2025-03-25 16:10:00|8667.6|8661.6|8666.4|8660.4|8669.1|8663.1|8664.9|8658.9|0
1742919300000|2025-03-25 16:15:00|8666.6|8660.6|8668.4|8662.4|8668.4|8662.4|8665.9|8659.9|0
1742919600000|2025-03-25 16:20:00|8668.6|8662.6|8673.1|8667.1|8673.4|8667.4|8668.4|8662.4|0
1742919900000|2025-03-25 16:25:00|8672.9|8666.9|8679.9|8673.9|8679.9|8673.9|8672.4|8666.4|0
1742920200000|2025-03-25 16:30:00|8680.9|8674.9|8670.4|8664.4|8681.9|8675.9|8669.1|8663.1|0
1742920500000|2025-03-25 16:35:00|8670.1|8664.1|8666.6|8660.6|8670.4|8664.4|8666.4|8660.4|0
1742920800000|2025-03-25 16:40:00|8666.4|8660.4|8667.9|8661.9|8668.9|8662.9|8665.4|8659.4|0
1742921100000|2025-03-25 16:45:00|8668.1|8662.1|8667.9|8661.9|8668.6|8662.6|8665.4|8659.4|0
1742921400000|2025-03-25 16:50:00|8667.4|8661.4|8668.6|8662.6|8669.4|8663.4|8666.9|8660.9|0
1742921700000|2025-03-25 16:55:00|8668.4|8662.4|8671.1|8665.1|8672.6|8666.6|8667.9|8661.9|0
1742922000000|2025-03-25 17:00:00|8671.4|8665.4|8674.6|8668.6|8674.9|8668.9|8671.4|8665.4|0
1742922300000|2025-03-25 17:05:00|8675.4|8669.4|8675.6|8669.6|8676.4|8670.4|8672.9|8666.9|0
1742922600000|2025-03-25 17:10:00|8675.9|8669.9|8675.6|8669.6|8676.4|8670.4|8674.4|8668.4|0
1742922900000|2025-03-25 17:15:00|8675.4|8669.4|8674.1|8668.1|8676.9|8670.9|8673.9|8667.9|0
1742923200000|2025-03-25 17:20:00|8674.4|8668.4|8670.9|8664.9|8674.6|8668.6|8670.9|8664.9|0
1742923500000|2025-03-25 17:25:00|8670.4|8664.4|8669.4|8663.4|8671.4|8665.4|8668.1|8662.1|0
1742923800000|2025-03-25 17:30:00|8669.1|8663.1|8673.4|8667.4|8673.6|8667.6|8668.4|8662.4|0
1742924100000|2025-03-25 17:35:00|8673.6|8667.6|8673.6|8667.6|8674.9|8668.9|8672.4|8666.4|0
1742924400000|2025-03-25 17:40:00|8673.9|8667.9|8673.9|8667.9|8675.9|8669.9|8673.1|8667.1|0
1742924700000|2025-03-25 17:45:00|8674.1|8668.1|8671.9|8665.9|8674.4|8668.4|8671.4|8665.4|0
1742925000000|2025-03-25 17:50:00|8672.1|8666.1|8674.6|8668.6|8674.6|8668.6|8671.1|8665.1|0
1742925300000|2025-03-25 17:55:00|8674.4|8668.4|8671.1|8665.1|8674.9|8668.9|8671.1|8665.1|0
1742925600000|2025-03-25 18:00:00|8670.6|8664.6|8671.1|8665.1|8672.9|8666.9|8670.6|8664.6|0
1742925900000|2025-03-25 18:05:00|8671.4|8665.4|8668.6|8662.6|8671.4|8665.4|8666.4|8660.4|0
1742926200000|2025-03-25 18:10:00|8668.4|8662.4|8671.9|8665.9|8672.9|8666.9|8668.4|8662.4|0
1742926500000|2025-03-25 18:15:00|8672.1|8666.1|8669.6|8663.6|8672.1|8666.1|8669.1|8663.1|0
1742926800000|2025-03-25 18:20:00|8669.9|8663.9|8668.6|8662.6|8670.9|8664.9|8668.1|8662.1|0
1742927100000|2025-03-25 18:25:00|8668.4|8662.4|8667.4|8661.4|8668.4|8662.4|8666.1|8660.1|0
1742927400000|2025-03-25 18:30:00|8667.9|8661.9|8668.9|8662.9|8668.9|8662.9|8665.4|8659.4|0
1742927700000|2025-03-25 18:35:00|8669.4|8663.4|8667.4|8661.4|8669.9|8663.9|8666.4|8660.4|0
1742928000000|2025-03-25 18:40:00|8667.6|8661.6|8665.4|8659.4|8667.9|8661.9|8665.1|8659.1|0
1742928300000|2025-03-25 18:45:00|8665.1|8659.1|8664.6|8658.6|8666.6|8660.6|8663.9|8657.9|0
1742928600000|2025-03-25 18:50:00|8664.4|8658.4|8666.6|8660.6|8667.6|8661.6|8664.4|8658.4|0
1742928900000|2025-03-25 18:55:00|8666.9|8660.9|8664.1|8658.1|8667.4|8661.4|8663.9|8657.9|0
1742929200000|2025-03-25 19:00:00|8663.9|8657.9|8667.6|8661.6|8668.4|8662.4|8663.9|8657.9|0
1742929500000|2025-03-25 19:05:00|8667.9|8661.9|8668.1|8662.1|8669.1|8663.1|8666.6|8660.6|0
1742929800000|2025-03-25 19:10:00|8668.4|8662.4|8666.9|8660.9|8669.6|8663.6|8666.6|8660.6|0
1742930100000|2025-03-25 19:15:00|8666.6|8660.6|8669.9|8663.9|8669.9|8663.9|8666.6|8660.6|0
1742930400000|2025-03-25 19:20:00|8670.1|8664.1|8666.6|8660.6|8670.1|8664.1|8665.9|8659.9|0
1742930700000|2025-03-25 19:25:00|8667.1|8661.1|8663.1|8657.1|8667.1|8661.1|8663.1|8657.1|0
1742931000000|2025-03-25 19:30:00|8663.4|8657.4|8669.9|8663.9|8670.6|8664.6|8663.4|8657.4|0
1742931300000|2025-03-25 19:35:00|8669.4|8663.4|8669.9|8663.9|8673.4|8667.4|8664.6|8658.6|0
1742931600000|2025-03-25 19:40:00|8669.6|8663.6|8671.6|8665.6|8672.1|8666.1|8669.4|8663.4|0
1742931900000|2025-03-25 19:45:00|8671.4|8665.4|8671.9|8665.9|8675.4|8669.4|8670.9|8664.9|0
1742932200000|2025-03-25 19:50:00|8672.1|8666.1|8673.4|8667.4|8676.1|8670.1|8667.1|8661.1|0
1742932500000|2025-03-25 19:55:00|8673.9|8667.9|8673.4|8667.4|8674.9|8668.9|8670.1|8664.1|0
1742932800000|2025-03-25 20:00:00|8673.6|8667.6|8676.9|8670.9|8676.9|8670.9|8672.9|8666.9|0
1742933100000|2025-03-25 20:05:00|8677.1|8671.1|8675.6|8669.6|8678.1|8672.1|8675.1|8669.1|0
1742933400000|2025-03-25 20:10:00|8676.1|8670.1|8676.1|8670.1|8676.6|8670.6|8675.9|8669.9|0
1742933700000|2025-03-25 20:15:00|8676.4|8670.4|8676.6|8670.6|8677.4|8671.4|8676.4|8670.4|0
1742934000000|2025-03-25 20:20:00|8677.1|8671.1|8676.6|8670.6|8677.1|8671.1|8676.1|8670.1|0
1742934300000|2025-03-25 20:25:00|8676.9|8670.9|8677.4|8671.4|8677.6|8671.6|8676.9|8670.9|0
1742934600000|2025-03-25 20:30:00|8677.1|8671.1|8678.6|8672.6|8679.1|8673.1|8676.6|8670.6|0
1742934900000|2025-03-25 20:35:00|8678.1|8672.1|8679.6|8673.6|8679.9|8673.9|8678.1|8672.1|0
1742935200000|2025-03-25 20:40:00|8679.4|8673.4|8679.1|8673.1|8679.6|8673.6|8679.1|8673.1|0
1742935500000|2025-03-25 20:45:00|8678.6|8672.6|8678.6|8672.6|8679.1|8673.1|8678.6|8672.6|0
1742935800000|2025-03-25 20:50:00|8678.4|8672.4|8677.6|8671.6|8678.6|8672.6|8677.6|8671.6|0
1742936100000|2025-03-25 20:55:00|8677.4|8671.4|8679.5|8673.5|8679.9|8673.9|8677.4|8671.4|0
1742936400000|2025-03-25 21:00:00|8678.7|8672.7|8679|8673|8679.1|8673.1|8678.7|8672.7|0
1742936700000|2025-03-25 21:05:00|8678.9|8672.9|8678.1|8672.1|8678.9|8672.9|8678.1|8672.1|0
1742937000000|2025-03-25 21:10:00|8678.2|8672.2|8679.2|8673.2|8679.3|8673.3|8678.2|8672.2|0
1742937300000|2025-03-25 21:15:00|8679.1|8673.1|8678.8|8672.8|8679.4|8673.4|8678.8|8672.8|0
1742937600000|2025-03-25 21:20:00|8678.9|8672.9|8679.1|8673.1|8679.7|8673.7|8678.9|8672.9|0
1742937900000|2025-03-25 21:25:00|8679|8673|8679.1|8673.1|8679.1|8673.1|8679|8673|0
1742938200000|2025-03-25 21:30:00|8679|8673|8678.9|8672.9|8679|8673|8678.8|8672.8|0
1742938500000|2025-03-25 21:35:00|8678.8|8672.8|8678.6|8672.6|8678.8|8672.8|8678.6|8672.6|0
1742938800000|2025-03-25 21:40:00|8678.5|8672.5|8678.4|8672.4|8678.5|8672.5|8678.4|8672.4|0
1742939100000|2025-03-25 21:45:00|8678.5|8672.5|8678.5|8672.5|8678.5|8672.5|8678.3|8672.3|0
1742939400000|2025-03-25 21:50:00|8678.4|8672.4|8678.2|8672.2|8678.4|8672.4|8678.2|8672.2|0
1742939700000|2025-03-25 21:55:00|8678.1|8672.1|8678|8672|8678.1|8672.1|8677.8|8671.8|0
1742940000000|2025-03-25 22:00:00|8678.4|8672.4|8678|8672|8679.1|8673.1|8677.4|8671.4|0
1742940300000|2025-03-25 22:05:00|8678.2|8672.2|8679.3|8673.3|8680|8674|8677.3|8671.3|0
1742940600000|2025-03-25 22:10:00|8679.4|8673.4|8679.6|8673.6|8681.9|8675.9|8679.4|8673.4|0
1742940900000|2025-03-25 22:15:00|8679.8|8673.8|8679.4|8673.4|8680.2|8674.2|8678.9|8672.9|0
1742941200000|2025-03-25 22:20:00|8679.3|8673.3|8679.2|8673.2|8679.6|8673.6|8678.9|8672.9|0
1742941500000|2025-03-25 22:25:00|8679.1|8673.1|8678.8|8672.8|8679.2|8673.2|8678.5|8672.5|0
1742941800000|2025-03-25 22:30:00|8678.7|8672.7|8678|8672|8678.7|8672.7|8678|8672|0
1742942100000|2025-03-25 22:35:00|8677.8|8671.8|8677.6|8671.6|8678.3|8672.3|8677.6|8671.6|0
1742942400000|2025-03-25 22:40:00|8677.4|8671.4|8677.3|8671.3|8677.5|8671.5|8676.7|8670.7|0
1742942700000|2025-03-25 22:45:00|8677.2|8671.2|8677.8|8671.8|8678|8672|8676.9|8670.9|0
1742943000000|2025-03-25 22:50:00|8678|8672|8678|8672|8678.5|8672.5|8677.8|8671.8|0
1742943300000|2025-03-25 22:55:00|8678.1|8672.1|8677.9|8671.9|8678.4|8672.4|8677.9|8671.9|0
1742943600000|2025-03-25 23:00:00|8678|8672|8678.8|8672.8|8679.3|8673.3|8677.9|8671.9|0
1742943900000|2025-03-25 23:05:00|8678.9|8672.9|8679|8673|8679|8673|8678.4|8672.4|0
1742944200000|2025-03-25 23:10:00|8678.9|8672.9|8678.7|8672.7|8678.9|8672.9|8678.4|8672.4|0
1742944500000|2025-03-25 23:15:00|8678.8|8672.8|8678.6|8672.6|8679.1|8673.1|8678.5|8672.5|0
1742944800000|2025-03-25 23:20:00|8678.5|8672.5|8678.6|8672.6|8678.8|8672.8|8678.2|8672.2|0
1742945100000|2025-03-25 23:25:00|8678.7|8672.7|8678.9|8672.9|8679.2|8673.2|8678.6|8672.6|0
1742945400000|2025-03-25 23:30:00|8678.7|8672.7|8678.8|8672.8|8679.3|8673.3|8677.9|8671.9|0
1742945700000|2025-03-25 23:35:00|8678.7|8672.7|8680.3|8674.3|8680.3|8674.3|8678.5|8672.5|0
1742946000000|2025-03-25 23:40:00|8680.2|8674.2|8680.7|8674.7|8680.7|8674.7|8680|8674|0
1742946300000|2025-03-25 23:45:00|8680.6|8674.6|8681.2|8675.2|8682|8676|8680.3|8674.3|0
1742946600000|2025-03-25 23:50:00|8681.1|8675.1|8680.7|8674.7|8681.4|8675.4|8680.6|8674.6|0
1742946900000|2025-03-25 23:55:00|8680.6|8674.6|8680.3|8674.3|8680.6|8674.6|8679.9|8673.9|0
1742947200000|2025-03-26 00:00:00|8679.9|8673.9|8677.8|8671.8|8680.5|8674.5|8677.8|8671.8|0
1742947500000|2025-03-26 00:05:00|8676.9|8670.9|8677.4|8671.4|8677.8|8671.8|8676.9|8670.9|0
1742947800000|2025-03-26 00:10:00|8677.5|8671.5|8678|8672|8678|8672|8677.1|8671.1|0
1742948100000|2025-03-26 00:15:00|8678.1|8672.1|8677.2|8671.2|8679.8|8673.8|8677.1|8671.1|0
1742948400000|2025-03-26 00:20:00|8677.1|8671.1|8678.4|8672.4|8679.9|8673.9|8677.1|8671.1|0
1742948700000|2025-03-26 00:25:00|8678.5|8672.5|8678.1|8672.1|8679|8673|8677.2|8671.2|0
1742949000000|2025-03-26 00:30:00|8678|8672|8680.5|8674.5|8680.5|8674.5|8678|8672|0
1742949300000|2025-03-26 00:35:00|8680.9|8674.9|8681.6|8675.6|8681.7|8675.7|8680.9|8674.9|0
1742949600000|2025-03-26 00:40:00|8681.5|8675.5|8682.5|8676.5|8682.7|8676.7|8681.5|8675.5|0
1742949900000|2025-03-26 00:45:00|8682.4|8676.4|8681.8|8675.8|8682.5|8676.5|8679.8|8673.8|0
1742950200000|2025-03-26 00:50:00|8681.7|8675.7|8681|8675|8681.8|8675.8|8680.9|8674.9|0
1742950500000|2025-03-26 00:55:00|8681.1|8675.1|8681.1|8675.1|8681.1|8675.1|8679.2|8673.2|0
1742950800000|2025-03-26 01:00:00|8681|8675|8680.7|8674.7|8682.7|8676.7|8677.2|8671.2|0
1742951100000|2025-03-26 01:05:00|8681|8675|8682.2|8676.2|8682.5|8676.5|8678.7|8672.7|0
1742951400000|2025-03-26 01:10:00|8682.7|8676.7|8684.5|8678.5|8685|8679|8681.7|8675.7|0
1742951700000|2025-03-26 01:15:00|8684.7|8678.7|8685.7|8679.7|8687|8681|8684.7|8678.7|0
1742952000000|2025-03-26 01:20:00|8685.2|8679.2|8684.7|8678.7|8685.5|8679.5|8683.7|8677.7|0
1742952300000|2025-03-26 01:25:00|8685.2|8679.2|8685.5|8679.5|8686.7|8680.7|8684.7|8678.7|0
1742952600000|2025-03-26 01:30:00|8685.7|8679.7|8686.2|8680.2|8688|8682|8684.5|8678.5|0
1742952900000|2025-03-26 01:35:00|8687|8681|8684.2|8678.2|8689|8683|8684.2|8678.2|0
1742953200000|2025-03-26 01:40:00|8684.5|8678.5|8684|8678|8686.2|8680.2|8683.2|8677.2|0
1742953500000|2025-03-26 01:45:00|8684.5|8678.5|8684.7|8678.7|8685.2|8679.2|8683.2|8677.2|0
1742953800000|2025-03-26 01:50:00|8685|8679|8684.5|8678.5|8685.2|8679.2|8682.2|8676.2|0
1742954100000|2025-03-26 01:55:00|8684.7|8678.7|8684.7|8678.7|8685.7|8679.7|8683.7|8677.7|0
1742954400000|2025-03-26 02:00:00|8684.5|8678.5|8682.2|8676.2|8684.5|8678.5|8681.7|8675.7|0
1742954700000|2025-03-26 02:05:00|8682.5|8676.5|8681|8675|8683|8677|8680.5|8674.5|0
1742955000000|2025-03-26 02:10:00|8680.7|8674.7|8680.5|8674.5|8681.5|8675.5|8680.5|8674.5|0
1742955300000|2025-03-26 02:15:00|8680.7|8674.7|8680.7|8674.7|8681|8675|8679.7|8673.7|0
1742955600000|2025-03-26 02:20:00|8681.2|8675.2|8680|8674|8683.2|8677.2|8680|8674|0
1742955900000|2025-03-26 02:25:00|8679|8673|8680.2|8674.2|8680.2|8674.2|8678.7|8672.7|0
1742956200000|2025-03-26 02:30:00|8680|8674|8681.5|8675.5|8681.7|8675.7|8678.7|8672.7|0
1742956500000|2025-03-26 02:35:00|8681.2|8675.2|8682.5|8676.5|8683|8677|8681|8675|0
1742956800000|2025-03-26 02:40:00|8682.2|8676.2|8682.5|8676.5|8683.5|8677.5|8681|8675|0
1742957100000|2025-03-26 02:45:00|8683|8677|8683.5|8677.5|8683.5|8677.5|8682.2|8676.2|0
1742957400000|2025-03-26 02:50:00|8683.2|8677.2|8682.7|8676.7|8684.2|8678.2|8682.7|8676.7|0
1742957700000|2025-03-26 02:55:00|8682.5|8676.5|8682.5|8676.5|8683|8677|8681.7|8675.7|0
1742958000000|2025-03-26 03:00:00|8682.2|8676.2|8682.5|8676.5|8683|8677|8682|8676|0
1742958300000|2025-03-26 03:05:00|8682|8676|8682.2|8676.2|8682.7|8676.7|8682|8676|0
1742958600000|2025-03-26 03:10:00|8682|8676|8679.2|8673.2|8682|8676|8679|8673|0
1742958900000|2025-03-26 03:15:00|8679|8673|8679.5|8673.5|8680.2|8674.2|8679|8673|0
1742959200000|2025-03-26 03:20:00|8679.7|8673.7|8679.2|8673.2|8680|8674|8678.7|8672.7|0
1742959500000|2025-03-26 03:25:00|8679|8673|8678.7|8672.7|8679.7|8673.7|8678.7|8672.7|0
1742959800000|2025-03-26 03:30:00|8678.5|8672.5|8678.5|8672.5|8679.7|8673.7|8677.7|8671.7|0
1742960100000|2025-03-26 03:35:00|8678.7|8672.7|8678.7|8672.7|8679.2|8673.2|8676.2|8670.2|0
1742960400000|2025-03-26 03:40:00|8679|8673|8678|8672|8679.5|8673.5|8677|8671|0
1742960700000|2025-03-26 03:45:00|8678.2|8672.2|8678|8672|8679|8673|8677|8671|0
1742961000000|2025-03-26 03:50:00|8678.2|8672.2|8679|8673|8679.5|8673.5|8677|8671|0
1742961300000|2025-03-26 03:55:00|8679.2|8673.2|8679|8673|8679.7|8673.7|8678|8672|0
1742961600000|2025-03-26 04:00:00|8679.2|8673.2|8677.7|8671.7|8680.2|8674.2|8677.5|8671.5|0
1742961900000|2025-03-26 04:05:00|8678.7|8672.7|8677.5|8671.5|8679|8673|8677.5|8671.5|0
1742962200000|2025-03-26 04:10:00|8677.7|8671.7|8676.2|8670.2|8678|8672|8676.2|8670.2|0
1742962500000|2025-03-26 04:15:00|8676.5|8670.5|8678.7|8672.7|8679|8673|8676|8670|0
1742962800000|2025-03-26 04:20:00|8679|8673|8676.7|8670.7|8679.2|8673.2|8676.7|8670.7|0
1742963100000|2025-03-26 04:25:00|8678.2|8672.2|8677|8671|8679|8673|8677|8671|0
1742963400000|2025-03-26 04:30:00|8677.2|8671.2|8676|8670|8677.7|8671.7|8676|8670|0
1742963700000|2025-03-26 04:35:00|8676.2|8670.2|8677.2|8671.2|8677.5|8671.5|8676.2|8670.2|0
1742964000000|2025-03-26 04:40:00|8677.5|8671.5|8678.2|8672.2|8679.5|8673.5|8677|8671|0
1742964300000|2025-03-26 04:45:00|8678.5|8672.5|8676.7|8670.7|8679.2|8673.2|8676.7|8670.7|0
1742964600000|2025-03-26 04:50:00|8677|8671|8680|8674|8680.2|8674.2|8677|8671|0
1742964900000|2025-03-26 04:55:00|8680.5|8674.5|8679.2|8673.2|8680.7|8674.7|8678.5|8672.5|0
1742965200000|2025-03-26 05:00:00|8679.5|8673.5|8680.2|8674.2|8681|8675|8678.7|8672.7|0
1742965500000|2025-03-26 05:05:00|8680.5|8674.5|8680.2|8674.2|8681.5|8675.5|8679.7|8673.7|0
1742965800000|2025-03-26 05:10:00|8679.7|8673.7|8679.7|8673.7|8681.2|8675.2|8679.5|8673.5|0
1742966100000|2025-03-26 05:15:00|8680|8674|8680|8674|8680.7|8674.7|8679.2|8673.2|0
1742966400000|2025-03-26 05:20:00|8680.5|8674.5|8680|8674|8681|8675|8680|8674|0
1742966700000|2025-03-26 05:25:00|8680.5|8674.5|8680.5|8674.5|8680.7|8674.7|8679|8673|0
1742967000000|2025-03-26 05:30:00|8681|8675|8678.5|8672.5|8681|8675|8678|8672|0
1742967300000|2025-03-26 05:35:00|8678.7|8672.7|8678|8672|8679.7|8673.7|8678|8672|0
1742967600000|2025-03-26 05:40:00|8678.2|8672.2|8675.7|8669.7|8678.5|8672.5|8675.5|8669.5|0
1742967900000|2025-03-26 05:45:00|8675.5|8669.5|8675|8669|8676.2|8670.2|8675|8669|0
1742968200000|2025-03-26 05:50:00|8675.5|8669.5|8674.5|8668.5|8676|8670|8674.5|8668.5|0
1742968500000|2025-03-26 05:55:00|8674.2|8668.2|8673.7|8667.7|8675.7|8669.7|8673.7|8667.7|0
1742968800000|2025-03-26 06:00:00|8674.2|8668.2|8675.5|8669.5|8676.2|8670.2|8674.2|8668.2|0
1742969100000|2025-03-26 06:05:00|8675.7|8669.7|8674.7|8668.7|8676.2|8670.2|8674.7|8668.7|0
1742969400000|2025-03-26 06:10:00|8675|8669|8675.7|8669.7|8676.5|8670.5|8675|8669|0
1742969700000|2025-03-26 06:15:00|8675.5|8669.5|8674.2|8668.2|8675.7|8669.7|8674.2|8668.2|0
1742970000000|2025-03-26 06:20:00|8675|8669|8674.5|8668.5|8675.7|8669.7|8674.5|8668.5|0
1742970300000|2025-03-26 06:25:00|8675|8669|8674|8668|8676|8670|8673.7|8667.7|0
1742970600000|2025-03-26 06:30:00|8673.7|8667.7|8675|8669|8675|8669|8673.2|8667.2|0
1742970900000|2025-03-26 06:35:00|8675.2|8669.2|8673.7|8667.7|8676|8670|8673.5|8667.5|0
1742971200000|2025-03-26 06:40:00|8674|8668|8674|8668|8674|8668|8674|8668|0
1742971500000|2025-03-26 06:45:00|8673.7|8667.7|8673.2|8667.2|8674|8668|8673.2|8667.2|0
1742971800000|2025-03-26 06:50:00|8673.5|8667.5|8673.5|8667.5|8673.5|8667.5|8673.2|8667.2|0
1742972100000|2025-03-26 06:55:00|8673.7|8667.7|8669.5|8663.5|8680.7|8674.7|8661.2|8655.2|0
1742972400000|2025-03-26 07:00:00|8679|8673|8685.7|8679.7|8695|8689|8675.5|8669.5|0
1742972700000|2025-03-26 07:05:00|8686.2|8680.2|8687.7|8681.7|8689.5|8683.5|8686.2|8680.2|0
1742973000000|2025-03-26 07:10:00|8688|8682|8691.2|8685.2|8691.5|8685.5|8685.2|8679.2|0
1742973300000|2025-03-26 07:15:00|8692.2|8686.2|8699.2|8693.2|8699.7|8693.7|8692.2|8686.2|0
1742973600000|2025-03-26 07:20:00|8699|8693|8695|8689|8699.7|8693.7|8694|8688|0
1742973900000|2025-03-26 07:25:00|8694.5|8688.5|8697.2|8691.2|8697.5|8691.5|8693|8687|0
1742974200000|2025-03-26 07:30:00|8697|8691|8705.7|8699.7|8708.5|8702.5|8697|8691|0
1742974500000|2025-03-26 07:35:00|8705.2|8699.2|8705|8699|8709.2|8703.2|8704|8698|0
1742974800000|2025-03-26 07:40:00|8704.7|8698.7|8706.7|8700.7|8707|8701|8702.5|8696.5|0
1742975100000|2025-03-26 07:45:00|8706.5|8700.5|8705.5|8699.5|8708.5|8702.5|8704.7|8698.7|0
1742975400000|2025-03-26 07:50:00|8705.2|8699.2|8707.7|8701.7|8708.2|8702.2|8703.5|8697.5|0
1742975700000|2025-03-26 07:55:00|8707.5|8701.5|8695.7|8689.7|8707.7|8701.7|8695.7|8689.7|0
1742976000000|2025-03-26 08:00:00|8696.2|8690.2|8690.7|8684.7|8704.7|8698.7|8690.5|8684.5|0
1742976300000|2025-03-26 08:05:00|8691.5|8685.5|8684|8678|8692.7|8686.7|8679.2|8673.2|0
1742976600000|2025-03-26 08:10:00|8685.5|8679.5|8682|8676|8687.2|8681.2|8678.5|8672.5|0
1742976900000|2025-03-26 08:15:00|8682.5|8676.5|8667.7|8661.7|8684.7|8678.7|8666.5|8660.5|0
1742977200000|2025-03-26 08:20:00|8667.5|8661.5|8670.7|8664.7|8672.2|8666.2|8666.7|8660.7|0
1742977500000|2025-03-26 08:25:00|8671.2|8665.2|8675|8669|8676.2|8670.2|8670.7|8664.7|0
1742977800000|2025-03-26 08:30:00|8675.5|8669.5|8682.5|8676.5|8683.2|8677.2|8674.7|8668.7|0
1742978100000|2025-03-26 08:35:00|8682.7|8676.7|8680|8674|8685.5|8679.5|8679.7|8673.7|0
1742978400000|2025-03-26 08:40:00|8679.5|8673.5|8683.2|8677.2|8686.5|8680.5|8679.2|8673.2|0
1742978700000|2025-03-26 08:45:00|8683|8677|8676.2|8670.2|8684.5|8678.5|8675.7|8669.7|0
1742979000000|2025-03-26 08:50:00|8676.5|8670.5|8675|8669|8678.5|8672.5|8673.7|8667.7|0
1742979300000|2025-03-26 08:55:00|8675.2|8669.2|8674|8668|8679|8673|8674|8668|0
1742979600000|2025-03-26 09:00:00|8674.2|8668.2|8664.5|8658.5|8674.5|8668.5|8663.7|8657.7|0
1742979900000|2025-03-26 09:05:00|8664.2|8658.2|8673.2|8667.2|8676.7|8670.7|8663.5|8657.5|0
1742980200000|2025-03-26 09:10:00|8673.5|8667.5|8671.5|8665.5|8677.2|8671.2|8669.5|8663.5|0
1742980500000|2025-03-26 09:15:00|8671.7|8665.7|8662.7|8656.7|8671.7|8665.7|8662.7|8656.7|0
1742980800000|2025-03-26 09:20:00|8662.2|8656.2|8663.5|8657.5|8664.5|8658.5|8661.2|8655.2|0
1742981100000|2025-03-26 09:25:00|8663.7|8657.7|8666.7|8660.7|8669.5|8663.5|8663|8657|0
1742981400000|2025-03-26 09:30:00|8667|8661|8668.2|8662.2|8671.2|8665.2|8665.7|8659.7|0
1742981700000|2025-03-26 09:35:00|8668|8662|8666|8660|8670.5|8664.5|8663.5|8657.5|0
1742982000000|2025-03-26 09:40:00|8666.7|8660.7|8664.2|8658.2|8666.7|8660.7|8658.5|8652.5|0
1742982300000|2025-03-26 09:45:00|8664.5|8658.5|8662.7|8656.7|8664.5|8658.5|8659.5|8653.5|0
1742982600000|2025-03-26 09:50:00|8662.5|8656.5|8665.5|8659.5|8667|8661|8662.5|8656.5|0
1742982900000|2025-03-26 09:55:00|8665.2|8659.2|8660|8654|8667.2|8661.2|8659|8653|0
1742983200000|2025-03-26 10:00:00|8659|8653|8662.7|8656.7|8664.2|8658.2|8657.7|8651.7|0
1742983500000|2025-03-26 10:05:00|8663.2|8657.2|8665.7|8659.7|8666.5|8660.5|8662.7|8656.7|0
1742983800000|2025-03-26 10:10:00|8665.5|8659.5|8669.2|8663.2|8671|8665|8665.2|8659.2|0
1742984100000|2025-03-26 10:15:00|8669.5|8663.5|8676.5|8670.5|8677.7|8671.7|8669.5|8663.5|0
1742984400000|2025-03-26 10:20:00|8676.2|8670.2|8673.7|8667.7|8678.2|8672.2|8673.2|8667.2|0
1742984700000|2025-03-26 10:25:00|8673.5|8667.5|8672|8666|8674.5|8668.5|8670|8664|0
1742985000000|2025-03-26 10:30:00|8671.5|8665.5|8670|8664|8674.7|8668.7|8670|8664|0
1742985300000|2025-03-26 10:35:00|8669.7|8663.7|8678.7|8672.7|8678.7|8672.7|8669|8663|0
1742985600000|2025-03-26 10:40:00|8678.5|8672.5|8683.5|8677.5|8684.5|8678.5|8677.7|8671.7|0
1742985900000|2025-03-26 10:45:00|8683.2|8677.2|8688.5|8682.5|8689.2|8683.2|8683|8677|0
1742986200000|2025-03-26 10:50:00|8689|8683|8690.7|8684.7|8692|8686|8688.5|8682.5|0
1742986500000|2025-03-26 10:55:00|8690.5|8684.5|8693|8687|8693.7|8687.7|8687.5|8681.5|0
1742986800000|2025-03-26 11:00:00|8693.2|8687.2|8687.2|8681.2|8694.5|8688.5|8687.2|8681.2|0
1742987100000|2025-03-26 11:05:00|8687|8681|8683.7|8677.7|8687.7|8681.7|8682|8676|0
1742987400000|2025-03-26 11:10:00|8683|8677|8686|8680|8686.7|8680.7|8681.7|8675.7|0
1742987700000|2025-03-26 11:15:00|8686.2|8680.2|8683.7|8677.7|8688|8682|8683.7|8677.7|0
1742988000000|2025-03-26 11:20:00|8683.5|8677.5|8684.5|8678.5|8687.2|8681.2|8683|8677|0
1742988300000|2025-03-26 11:25:00|8684.7|8678.7|8680.7|8674.7|8685.5|8679.5|8680.7|8674.7|0
1742988600000|2025-03-26 11:30:00|8681|8675|8682.5|8676.5|8682.5|8676.5|8678.2|8672.2|0
1742988900000|2025-03-26 11:35:00|8683|8677|8683|8677|8683.5|8677.5|8679.5|8673.5|0
1742989200000|2025-03-26 11:40:00|8682.7|8676.7|8687.7|8681.7|8687.7|8681.7|8682|8676|0
1742989500000|2025-03-26 11:45:00|8687.5|8681.5|8685|8679|8687.7|8681.7|8683.5|8677.5|0
1742989800000|2025-03-26 11:50:00|8684.2|8678.2|8680|8674|8685.5|8679.5|8679.7|8673.7|0
1742990100000|2025-03-26 11:55:00|8679.7|8673.7|8686.2|8680.2|8686.2|8680.2|8679|8673|0
1742990400000|2025-03-26 12:00:00|8686|8680|8682.2|8676.2|8686.7|8680.7|8681|8675|0
1742990700000|2025-03-26 12:05:00|8682|8676|8682.2|8676.2|8684.7|8678.7|8681.5|8675.5|0
1742991000000|2025-03-26 12:10:00|8681.5|8675.5|8687.5|8681.5|8688|8682|8681|8675|0
1742991300000|2025-03-26 12:15:00|8687|8681|8688.2|8682.2|8691.2|8685.2|8687|8681|0
1742991600000|2025-03-26 12:20:00|8688.5|8682.5|8688.7|8682.7|8689.5|8683.5|8684.7|8678.7|0
1742991900000|2025-03-26 12:25:00|8689|8683|8688|8682|8689.7|8683.7|8687|8681|0
1742992200000|2025-03-26 12:30:00|8688.2|8682.2|8688.5|8682.5|8689|8683|8685.2|8679.2|0
1742992500000|2025-03-26 12:35:00|8688.2|8682.2|8689.2|8683.2|8691.5|8685.5|8688.2|8682.2|0
1742992800000|2025-03-26 12:40:00|8688.6|8682.6|8688.6|8682.6|8689.9|8683.9|8686.9|8680.9|0
1742993100000|2025-03-26 12:45:00|8688.4|8682.4|8691.9|8685.9|8694.9|8688.9|8688.1|8682.1|0
1742993400000|2025-03-26 12:50:00|8691.6|8685.6|8671.9|8665.9|8691.6|8685.6|8670.1|8664.1|0
1742993700000|2025-03-26 12:55:00|8672.1|8666.1|8670.6|8664.6|8672.9|8666.9|8665.6|8659.6|0
1742994000000|2025-03-26 13:00:00|8670.1|8664.1|8674.6|8668.6|8675.6|8669.6|8665.9|8659.9|0
1742994300000|2025-03-26 13:05:00|8674.9|8668.9|8685.4|8679.4|8685.9|8679.9|8673.9|8667.9|0
1742994600000|2025-03-26 13:10:00|8684.9|8678.9|8688.9|8682.9|8689.1|8683.1|8681.9|8675.9|0
1742994900000|2025-03-26 13:15:00|8689.1|8683.1|8689.4|8683.4|8694.4|8688.4|8688.1|8682.1|0
1742995200000|2025-03-26 13:20:00|8689.9|8683.9|8683.9|8677.9|8691.6|8685.6|8683.6|8677.6|0
1742995500000|2025-03-26 13:25:00|8684.1|8678.1|8682.9|8676.9|8688.1|8682.1|8682.4|8676.4|0
1742995800000|2025-03-26 13:30:00|8683.1|8677.1|8684.6|8678.6|8690.1|8684.1|8682.1|8676.1|0
1742996100000|2025-03-26 13:35:00|8684.9|8678.9|8682.1|8676.1|8687.9|8681.9|8680.1|8674.1|0
1742996400000|2025-03-26 13:40:00|8682.4|8676.4|8682.4|8676.4|8684.4|8678.4|8677.4|8671.4|0
1742996700000|2025-03-26 13:45:00|8681.9|8675.9|8670.4|8664.4|8682.9|8676.9|8669.9|8663.9|0
1742997000000|2025-03-26 13:50:00|8669.9|8663.9|8676.6|8670.6|8677.6|8671.6|8669.9|8663.9|0
1742997300000|2025-03-26 13:55:00|8676.4|8670.4|8671.9|8665.9|8678.1|8672.1|8671.1|8665.1|0
1742997600000|2025-03-26 14:00:00|8671.4|8665.4|8681.1|8675.1|8682.4|8676.4|8671.4|8665.4|0
1742997900000|2025-03-26 14:05:00|8681.4|8675.4|8685.6|8679.6|8689.4|8683.4|8680.1|8674.1|0
1742998200000|2025-03-26 14:10:00|8685.4|8679.4|8696.1|8690.1|8696.1|8690.1|8684.6|8678.6|0
1742998500000|2025-03-26 14:15:00|8695.6|8689.6|8695.4|8689.4|8697.9|8691.9|8693.9|8687.9|0
1742998800000|2025-03-26 14:20:00|8695.6|8689.6|8695.1|8689.1|8697.9|8691.9|8692.4|8686.4|0
1742999100000|2025-03-26 14:25:00|8695.4|8689.4|8688.9|8682.9|8695.9|8689.9|8687.6|8681.6|0
1742999400000|2025-03-26 14:30:00|8689.1|8683.1|8691.6|8685.6|8692.6|8686.6|8684.4|8678.4|0
1742999700000|2025-03-26 14:35:00|8691.9|8685.9|8693.1|8687.1|8695.4|8689.4|8688.1|8682.1|0
1743000000000|2025-03-26 14:40:00|8692.1|8686.1|8693.1|8687.1|8697.9|8691.9|8690.9|8684.9|0
1743000300000|2025-03-26 14:45:00|8693.4|8687.4|8697.6|8691.6|8697.6|8691.6|8692.1|8686.1|0
1743000600000|2025-03-26 14:50:00|8697.4|8691.4|8703.6|8697.6|8703.9|8697.9|8697.4|8691.4|0
1743000900000|2025-03-26 14:55:00|8703.4|8697.4|8707.4|8701.4|8707.9|8701.9|8702.6|8696.6|0
1743001200000|2025-03-26 15:00:00|8709.4|8703.4|8714.4|8708.4|8714.4|8708.4|8706.9|8700.9|0
1743001500000|2025-03-26 15:05:00|8714.6|8708.6|8715.9|8709.9|8716.9|8710.9|8712.1|8706.1|0
1743001800000|2025-03-26 15:10:00|8716.4|8710.4|8715.7|8709.7|8716.7|8710.7|8712.7|8706.7|0
1743002100000|2025-03-26 15:15:00|8715.9|8709.9|8708.7|8702.7|8716.2|8710.2|8707.7|8701.7|0
1743002400000|2025-03-26 15:20:00|8708.2|8702.2|8708.2|8702.2|8709.2|8703.2|8705.9|8699.9|0
1743002700000|2025-03-26 15:25:00|8708.4|8702.4|8700.2|8694.2|8708.7|8702.7|8698.2|8692.2|0
1743003000000|2025-03-26 15:30:00|8700.7|8694.7|8699.2|8693.2|8701.9|8695.9|8698.9|8692.9|0
1743003300000|2025-03-26 15:35:00|8699.4|8693.4|8709.2|8703.2|8710.2|8704.2|8697.2|8691.2|0
1743003600000|2025-03-26 15:40:00|8708.9|8702.9|8705.7|8699.7|8710.4|8704.4|8703.4|8697.4|0
1743003900000|2025-03-26 15:45:00|8705.4|8699.4|8705.7|8699.7|8710.7|8704.7|8703.2|8697.2|0
1743004200000|2025-03-26 15:50:00|8706.2|8700.2|8705.2|8699.2|8708.7|8702.7|8703.4|8697.4|0
1743004500000|2025-03-26 15:55:00|8705.4|8699.4|8702.2|8696.2|8706.9|8700.9|8697.9|8691.9|0
1743004800000|2025-03-26 16:00:00|8701.9|8695.9|8694.9|8688.9|8702.2|8696.2|8693.2|8687.2|0
1743005100000|2025-03-26 16:05:00|8695.2|8689.2|8688.7|8682.7|8697.4|8691.4|8688.4|8682.4|0
1743005400000|2025-03-26 16:10:00|8688.9|8682.9|8690.7|8684.7|8693.7|8687.7|8688.7|8682.7|0
1743005700000|2025-03-26 16:15:00|8690.9|8684.9|8686.2|8680.2|8691.7|8685.7|8685.2|8679.2|0
1743006000000|2025-03-26 16:20:00|8686.7|8680.7|8686.2|8680.2|8691.2|8685.2|8685.2|8679.2|0
1743006300000|2025-03-26 16:25:00|8686.4|8680.4|8694.2|8688.2|8695.7|8689.7|8686.4|8680.4|0
1743006600000|2025-03-26 16:30:00|8681.4|8675.4|8683.4|8677.4|8686.9|8680.9|8676.9|8670.9|0
1743006900000|2025-03-26 16:35:00|8682.4|8676.4|8681.9|8675.9|8687.9|8681.9|8679.6|8673.6|0
1743007200000|2025-03-26 16:40:00|8682.4|8676.4|8678.4|8672.4|8683.9|8677.9|8677.9|8671.9|0
1743007500000|2025-03-26 16:45:00|8678.1|8672.1|8683.1|8677.1|8683.6|8677.6|8677.9|8671.9|0
1743007800000|2025-03-26 16:50:00|8682.6|8676.6|8677.6|8671.6|8683.4|8677.4|8676.6|8670.6|0
1743008100000|2025-03-26 16:55:00|8677.4|8671.4|8677.1|8671.1|8677.9|8671.9|8674.4|8668.4|0
1743008400000|2025-03-26 17:00:00|8676.9|8670.9|8675.9|8669.9|8680.6|8674.6|8675.1|8669.1|0
1743008700000|2025-03-26 17:05:00|8676.1|8670.1|8680.1|8674.1|8680.1|8674.1|8675.1|8669.1|0
1743009000000|2025-03-26 17:10:00|8679.9|8673.9|8678.1|8672.1|8681.1|8675.1|8677.6|8671.6|0
1743009300000|2025-03-26 17:15:00|8677.9|8671.9|8671.6|8665.6|8678.6|8672.6|8669.4|8663.4|0
1743009600000|2025-03-26 17:20:00|8671.4|8665.4|8673.1|8667.1|8675.1|8669.1|8670.1|8664.1|0
1743009900000|2025-03-26 17:25:00|8673.4|8667.4|8668.1|8662.1|8674.1|8668.1|8668.1|8662.1|0
1743010200000|2025-03-26 17:30:00|8667.9|8661.9|8659.4|8653.4|8668.4|8662.4|8658.1|8652.1|0
1743010500000|2025-03-26 17:35:00|8659.6|8653.6|8660.4|8654.4|8661.1|8655.1|8657.6|8651.6|0
1743010800000|2025-03-26 17:40:00|8660.1|8654.1|8661.1|8655.1|8666.1|8660.1|8659.9|8653.9|0
1743011100000|2025-03-26 17:45:00|8660.6|8654.6|8661.9|8655.9|8663.6|8657.6|8659.6|8653.6|0
1743011400000|2025-03-26 17:50:00|8661.6|8655.6|8664.1|8658.1|8664.6|8658.6|8660.9|8654.9|0
1743011700000|2025-03-26 17:55:00|8663.9|8657.9|8662.4|8656.4|8665.6|8659.6|8661.9|8655.9|0
1743012000000|2025-03-26 18:00:00|8663.1|8657.1|8665.6|8659.6|8666.4|8660.4|8661.4|8655.4|0
1743012300000|2025-03-26 18:05:00|8665.9|8659.9|8665.1|8659.1|8666.1|8660.1|8662.4|8656.4|0
1743012600000|2025-03-26 18:10:00|8665.4|8659.4|8670.6|8664.6|8672.1|8666.1|8665.4|8659.4|0
1743012900000|2025-03-26 18:15:00|8670.9|8664.9|8668.6|8662.6|8672.6|8666.6|8668.6|8662.6|0
1743013200000|2025-03-26 18:20:00|8668.4|8662.4|8668.1|8662.1|8669.4|8663.4|8666.6|8660.6|0
1743013500000|2025-03-26 18:25:00|8667.9|8661.9|8667.4|8661.4|8670.1|8664.1|8665.4|8659.4|0
1743013800000|2025-03-26 18:30:00|8666.9|8660.9|8664.1|8658.1|8668.4|8662.4|8663.4|8657.4|0
1743014100000|2025-03-26 18:35:00|8664.4|8658.4|8663.9|8657.9|8665.9|8659.9|8662.9|8656.9|0
1743014400000|2025-03-26 18:40:00|8664.1|8658.1|8660.4|8654.4|8664.9|8658.9|8658.9|8652.9|0
1743014700000|2025-03-26 18:45:00|8659.9|8653.9|8654.1|8648.1|8661.9|8655.9|8652.1|8646.1|0
1743015000000|2025-03-26 18:50:00|8653.9|8647.9|8653.4|8647.4|8655.4|8649.4|8651.1|8645.1|0
1743015300000|2025-03-26 18:55:00|8653.6|8647.6|8651.4|8645.4|8654.1|8648.1|8650.1|8644.1|0
1743015600000|2025-03-26 19:00:00|8651.9|8645.9|8652.4|8646.4|8656.9|8650.9|8651.9|8645.9|0
1743015900000|2025-03-26 19:05:00|8652.1|8646.1|8653.9|8647.9|8655.6|8649.6|8651.9|8645.9|0
1743016200000|2025-03-26 19:10:00|8654.4|8648.4|8654.1|8648.1|8654.9|8648.9|8651.9|8645.9|0
1743016500000|2025-03-26 19:15:00|8653.9|8647.9|8657.4|8651.4|8658.9|8652.9|8653.4|8647.4|0
1743016800000|2025-03-26 19:20:00|8657.6|8651.6|8653.9|8647.9|8661.4|8655.4|8653.9|8647.9|0
1743017100000|2025-03-26 19:25:00|8653.6|8647.6|8657.1|8651.1|8659.1|8653.1|8653.4|8647.4|0
1743017400000|2025-03-26 19:30:00|8656.9|8650.9|8660.9|8654.9|8660.9|8654.9|8656.9|8650.9|0
1743017700000|2025-03-26 19:35:00|8661.1|8655.1|8660.9|8654.9|8661.9|8655.9|8658.4|8652.4|0
1743018000000|2025-03-26 19:40:00|8660.6|8654.6|8660.6|8654.6|8662.9|8656.9|8657.9|8651.9|0
1743018300000|2025-03-26 19:45:00|8661.1|8655.1|8665.6|8659.6|8665.6|8659.6|8658.4|8652.4|0
1743018600000|2025-03-26 19:50:00|8666.1|8660.1|8669.6|8663.6|8670.6|8664.6|8664.6|8658.6|0
1743018900000|2025-03-26 19:55:00|8668.4|8662.4|8665.9|8659.9|8668.4|8662.4|8662.6|8656.6|0
1743019200000|2025-03-26 20:00:00|8665.4|8659.4|8663.1|8657.1|8665.9|8659.9|8663.1|8657.1|0
1743019500000|2025-03-26 20:05:00|8662.9|8656.9|8661.9|8655.9|8663.9|8657.9|8661.9|8655.9|0
1743019800000|2025-03-26 20:10:00|8662.1|8656.1|8663.1|8657.1|8664.6|8658.6|8661.9|8655.9|0
1743020100000|2025-03-26 20:15:00|8662.9|8656.9|8662.4|8656.4|8663.6|8657.6|8661.9|8655.9|0
1743020400000|2025-03-26 20:20:00|8662.1|8656.1|8662.1|8656.1|8662.6|8656.6|8661.4|8655.4|0
1743020700000|2025-03-26 20:25:00|8661.9|8655.9|8660.1|8654.1|8661.9|8655.9|8660.1|8654.1|0
1743021000000|2025-03-26 20:30:00|8660.4|8654.4|8660.6|8654.6|8660.9|8654.9|8659.6|8653.6|0
1743021300000|2025-03-26 20:35:00|8660.9|8654.9|8662.6|8656.6|8662.6|8656.6|8660.9|8654.9|0
1743021600000|2025-03-26 20:40:00|8662.9|8656.9|8662.1|8656.1|8663.9|8657.9|8662.1|8656.1|0
1743021900000|2025-03-26 20:45:00|8661.9|8655.9|8664.4|8658.4|8664.4|8658.4|8661.9|8655.9|0
1743022200000|2025-03-26 20:50:00|8663.6|8657.6|8665.4|8659.4|8665.6|8659.6|8663.6|8657.6|0
1743022500000|2025-03-26 20:55:00|8665.6|8659.6|8663.2|8657.2|8665.9|8659.9|8662.4|8656.4|0
1743022800000|2025-03-26 21:00:00|8663|8657|8662.9|8656.9|8663.4|8657.4|8662.6|8656.6|0
1743023100000|2025-03-26 21:05:00|8662.8|8656.8|8664|8658|8664|8658|8662.6|8656.6|0
1743023400000|2025-03-26 21:10:00|8663.9|8657.9|8663.9|8657.9|8664|8658|8663|8657|0
1743023700000|2025-03-26 21:15:00|8664|8658|8659.4|8653.4|8664.1|8658.1|8658.9|8652.9|0
1743024000000|2025-03-26 21:20:00|8659.5|8653.5|8660.7|8654.7|8661.4|8655.4|8658.6|8652.6|0
1743024300000|2025-03-26 21:25:00|8660.9|8654.9|8661.1|8655.1|8663.5|8657.5|8660.5|8654.5|0
1743024600000|2025-03-26 21:30:00|8661.2|8655.2|8659.9|8653.9|8661.6|8655.6|8659.6|8653.6|0
1743024900000|2025-03-26 21:35:00|8660|8654|8660.1|8654.1|8660.8|8654.8|8659.2|8653.2|0
1743025200000|2025-03-26 21:40:00|8660|8654|8659.8|8653.8|8660.3|8654.3|8659.5|8653.5|0
1743025500000|2025-03-26 21:45:00|8659.9|8653.9|8656.7|8650.7|8660.3|8654.3|8656.7|8650.7|0
1743025800000|2025-03-26 21:50:00|8656.8|8650.8|8655.2|8649.2|8657.2|8651.2|8653.6|8647.6|0
1743026100000|2025-03-26 21:55:00|8655.1|8649.1|8654.6|8648.6|8655.8|8649.8|8653.9|8647.9|0
1743026400000|2025-03-26 22:00:00|8642.1|8636.1|8654.2|8648.2|8657.2|8651.2|8642.1|8636.1|0
1743026700000|2025-03-26 22:05:00|8654.6|8648.6|8659.1|8653.1|8662.9|8656.9|8653.9|8647.9|0
1743027000000|2025-03-26 22:10:00|8658.9|8652.9|8651.2|8645.2|8659.3|8653.3|8651.1|8645.1|0
1743027300000|2025-03-26 22:15:00|8651.1|8645.1|8644.3|8638.3|8651.9|8645.9|8644.3|8638.3|0
1743027600000|2025-03-26 22:20:00|8644.1|8638.1|8650.3|8644.3|8650.7|8644.7|8643.4|8637.4|0
1743027900000|2025-03-26 22:25:00|8650.4|8644.4|8647.6|8641.6|8650.4|8644.4|8645.6|8639.6|0
1743028200000|2025-03-26 22:30:00|8648|8642|8651.9|8645.9|8651.9|8645.9|8648|8642|0
1743028500000|2025-03-26 22:35:00|8652|8646|8653.2|8647.2|8653.8|8647.8|8650.2|8644.2|0
1743028800000|2025-03-26 22:40:00|8653.3|8647.3|8651.6|8645.6|8653.5|8647.5|8648.4|8642.4|0
1743029100000|2025-03-26 22:45:00|8651.8|8645.8|8651.4|8645.4|8653.4|8647.4|8650.8|8644.8|0
1743029400000|2025-03-26 22:50:00|8651.3|8645.3|8654.7|8648.7|8655.2|8649.2|8651.1|8645.1|0
1743029700000|2025-03-26 22:55:00|8654.6|8648.6|8651.8|8645.8|8654.6|8648.6|8651.3|8645.3|0
1743030000000|2025-03-26 23:00:00|8652|8646|8652.8|8646.8|8654|8648|8651.3|8645.3|0
1743030300000|2025-03-26 23:05:00|8652.7|8646.7|8652.7|8646.7|8653.1|8647.1|8650.1|8644.1|0
1743030600000|2025-03-26 23:10:00|8652.9|8646.9|8652.4|8646.4|8653.5|8647.5|8652.3|8646.3|0
1743030900000|2025-03-26 23:15:00|8652.5|8646.5|8651.7|8645.7|8653.5|8647.5|8651.5|8645.5|0
1743031200000|2025-03-26 23:20:00|8651.6|8645.6|8653|8647|8653.5|8647.5|8651.6|8645.6|0
1743031500000|2025-03-26 23:25:00|8653.2|8647.2|8652.8|8646.8|8654.1|8648.1|8652.6|8646.6|0
1743031800000|2025-03-26 23:30:00|8652.9|8646.9|8654.5|8648.5|8655|8649|8652.8|8646.8|0
1743032100000|2025-03-26 23:35:00|8654.6|8648.6|8655|8649|8655.2|8649.2|8654.2|8648.2|0
1743032400000|2025-03-26 23:40:00|8654.9|8648.9|8657.1|8651.1|8657.1|8651.1|8654.5|8648.5|0
1743032700000|2025-03-26 23:45:00|8657.2|8651.2|8659.3|8653.3|8659.9|8653.9|8656.9|8650.9|0
1743033000000|2025-03-26 23:50:00|8659.4|8653.4|8661.1|8655.1|8661.9|8655.9|8658.8|8652.8|0
1743033300000|2025-03-26 23:55:00|8661.3|8655.3|8661.7|8655.7|8662.1|8656.1|8660|8654|0
1743033600000|2025-03-27 00:00:00|8661.6|8655.6|8658.9|8652.9|8661.8|8655.8|8657.6|8651.6|0
1743033900000|2025-03-27 00:05:00|8658.7|8652.7|8661.8|8655.8|8661.9|8655.9|8657.9|8651.9|0
1743034200000|2025-03-27 00:10:00|8661.9|8655.9|8661.9|8655.9|8664.4|8658.4|8660.9|8654.9|0
1743034500000|2025-03-27 00:15:00|8661.8|8655.8|8656.8|8650.8|8661.8|8655.8|8654.4|8648.4|0
1743034800000|2025-03-27 00:20:00|8656.7|8650.7|8656.7|8650.7|8660.3|8654.3|8656.2|8650.2|0
1743035100000|2025-03-27 00:25:00|8656.2|8650.2|8662.1|8656.1|8663.6|8657.6|8656.2|8650.2|0
1743035400000|2025-03-27 00:30:00|8662.9|8656.9|8663|8657|8663.1|8657.1|8661.1|8655.1|0
1743035700000|2025-03-27 00:35:00|8663.1|8657.1|8665|8659|8665.5|8659.5|8662.9|8656.9|0
1743036000000|2025-03-27 00:40:00|8665.1|8659.1|8665.8|8659.8|8666.1|8660.1|8664.3|8658.3|0
1743036300000|2025-03-27 00:45:00|8665.9|8659.9|8664.7|8658.7|8667.9|8661.9|8664.7|8658.7|0
1743036600000|2025-03-27 00:50:00|8664.6|8658.6|8663.4|8657.4|8665.5|8659.5|8662.4|8656.4|0
1743036900000|2025-03-27 00:55:00|8663.3|8657.3|8661.7|8655.7|8663.8|8657.8|8661.6|8655.6|0
1743037200000|2025-03-27 01:00:00|8661.8|8655.8|8662.1|8656.1|8664.3|8658.3|8659.8|8653.8|0
1743037500000|2025-03-27 01:05:00|8661.8|8655.8|8663.8|8657.8|8664.3|8658.3|8660.6|8654.6|0
1743037800000|2025-03-27 01:10:00|8662.1|8656.1|8662.6|8656.6|8664.3|8658.3|8662.1|8656.1|0
1743038100000|2025-03-27 01:15:00|8662.3|8656.3|8663.8|8657.8|8664.3|8658.3|8662.1|8656.1|0
1743038400000|2025-03-27 01:20:00|8663.3|8657.3|8661.3|8655.3|8663.8|8657.8|8661.3|8655.3|0
1743038700000|2025-03-27 01:25:00|8661.1|8655.1|8662.3|8656.3|8662.6|8656.6|8660.3|8654.3|0
1743039000000|2025-03-27 01:30:00|8662.1|8656.1|8658.8|8652.8|8662.3|8656.3|8658.8|8652.8|0
1743039300000|2025-03-27 01:35:00|8658.6|8652.6|8656.3|8650.3|8658.8|8652.8|8655.6|8649.6|0
1743039600000|2025-03-27 01:40:00|8656.1|8650.1|8656.1|8650.1|8659.8|8653.8|8655.1|8649.1|0
1743039900000|2025-03-27 01:45:00|8655.6|8649.6|8656.8|8650.8|8656.8|8650.8|8654.1|8648.1|0
1743040200000|2025-03-27 01:50:00|8657.3|8651.3|8659.6|8653.6|8660.3|8654.3|8657.1|8651.1|0
1743040500000|2025-03-27 01:55:00|8659.3|8653.3|8659.8|8653.8|8660.6|8654.6|8658.1|8652.1|0
1743040800000|2025-03-27 02:00:00|8659.3|8653.3|8663.8|8657.8|8663.8|8657.8|8659.3|8653.3|0
1743041100000|2025-03-27 02:05:00|8663.6|8657.6|8664.3|8658.3|8664.3|8658.3|8663.6|8657.6|0
1743041400000|2025-03-27 02:10:00|8663.8|8657.8|8662.6|8656.6|8664.3|8658.3|8662.3|8656.3|0
1743041700000|2025-03-27 02:15:00|8662.3|8656.3|8661.8|8655.8|8662.8|8656.8|8661.3|8655.3|0
1743042000000|2025-03-27 02:20:00|8661.6|8655.6|8661.6|8655.6|8662.3|8656.3|8661.1|8655.1|0
1743042300000|2025-03-27 02:25:00|8661.3|8655.3|8662.3|8656.3|8662.3|8656.3|8660.3|8654.3|0
1743042600000|2025-03-27 02:30:00|8662.1|8656.1|8664.3|8658.3|8665.1|8659.1|8661.3|8655.3|0
1743042900000|2025-03-27 02:35:00|8664.1|8658.1|8665.1|8659.1|8665.3|8659.3|8664.1|8658.1|0
1743043200000|2025-03-27 02:40:00|8664.8|8658.8|8664.6|8658.6|8665.6|8659.6|8663.1|8657.1|0
1743043500000|2025-03-27 02:45:00|8664.3|8658.3|8665.8|8659.8|8666.1|8660.1|8664.1|8658.1|0
1743043800000|2025-03-27 02:50:00|8665.6|8659.6|8665.3|8659.3|8666.6|8660.6|8663.3|8657.3|0
1743044100000|2025-03-27 02:55:00|8664.1|8658.1|8665.6|8659.6|8666.1|8660.1|8663.6|8657.6|0
1743044400000|2025-03-27 03:00:00|8665.3|8659.3|8663.6|8657.6|8665.3|8659.3|8663.1|8657.1|0
1743044700000|2025-03-27 03:05:00|8663.1|8657.1|8660.8|8654.8|8663.6|8657.6|8660.3|8654.3|0
1743045000000|2025-03-27 03:10:00|8660.6|8654.6|8663.1|8657.1|8663.3|8657.3|8660.6|8654.6|0
1743045300000|2025-03-27 03:15:00|8662.8|8656.8|8664.1|8658.1|8664.1|8658.1|8661.6|8655.6|0
1743045600000|2025-03-27 03:20:00|8663.8|8657.8|8661.8|8655.8|8663.8|8657.8|8661.8|8655.8|0
1743045900000|2025-03-27 03:25:00|8662.1|8656.1|8664.1|8658.1|8664.3|8658.3|8662.1|8656.1|0
1743046200000|2025-03-27 03:30:00|8663.8|8657.8|8663.6|8657.6|8664.3|8658.3|8663.6|8657.6|0
1743046500000|2025-03-27 03:35:00|8663.1|8657.1|8666.1|8660.1|8666.1|8660.1|8662.1|8656.1|0
1743046800000|2025-03-27 03:40:00|8665.8|8659.8|8667.1|8661.1|8667.1|8661.1|8665.1|8659.1|0
1743047100000|2025-03-27 03:45:00|8666.8|8660.8|8669.6|8663.6|8669.6|8663.6|8666.6|8660.6|0
1743047400000|2025-03-27 03:50:00|8669.3|8663.3|8669.1|8663.1|8669.8|8663.8|8668.6|8662.6|0
1743047700000|2025-03-27 03:55:00|8668.8|8662.8|8668.1|8662.1|8669.1|8663.1|8667.6|8661.6|0
1743048000000|2025-03-27 04:00:00|8667.8|8661.8|8668.3|8662.3|8668.3|8662.3|8666.8|8660.8|0
1743048300000|2025-03-27 04:05:00|8668.6|8662.6|8668.6|8662.6|8669.1|8663.1|8668.3|8662.3|0
1743048600000|2025-03-27 04:10:00|8668.3|8662.3|8667.1|8661.1|8668.6|8662.6|8665.8|8659.8|0
1743048900000|2025-03-27 04:15:00|8666.8|8660.8|8666.8|8660.8|8667.6|8661.6|8666.1|8660.1|0
1743049200000|2025-03-27 04:20:00|8666.6|8660.6|8667.1|8661.1|8667.1|8661.1|8665.3|8659.3|0
1743049500000|2025-03-27 04:25:00|8666.8|8660.8|8666.8|8660.8|8667.6|8661.6|8666.3|8660.3|0
1743049800000|2025-03-27 04:30:00|8666.6|8660.6|8668.3|8662.3|8668.3|8662.3|8666.6|8660.6|0
1743050100000|2025-03-27 04:35:00|8668.1|8662.1|8667.3|8661.3|8669.1|8663.1|8667.1|8661.1|0
1743050400000|2025-03-27 04:40:00|8667.1|8661.1|8668.8|8662.8|8668.8|8662.8|8666.8|8660.8|0
1743050700000|2025-03-27 04:45:00|8668.6|8662.6|8668.8|8662.8|8669.1|8663.1|8667.8|8661.8|0
1743051000000|2025-03-27 04:50:00|8669.1|8663.1|8669.3|8663.3|8669.6|8663.6|8668.3|8662.3|0
1743051300000|2025-03-27 04:55:00|8668.8|8662.8|8669.3|8663.3|8669.3|8663.3|8668.3|8662.3|0
1743051600000|2025-03-27 05:00:00|8668.6|8662.6|8668.3|8662.3|8669.1|8663.1|8667.6|8661.6|0
1743051900000|2025-03-27 05:05:00|8668.1|8662.1|8667.6|8661.6|8669.1|8663.1|8667.1|8661.1|0
1743052200000|2025-03-27 05:10:00|8667.3|8661.3|8666.6|8660.6|8667.3|8661.3|8665.6|8659.6|0
1743052500000|2025-03-27 05:15:00|8666.3|8660.3|8666.8|8660.8|8667.8|8661.8|8666.3|8660.3|0
1743052800000|2025-03-27 05:20:00|8666.6|8660.6|8665.8|8659.8|8667.3|8661.3|8665.1|8659.1|0
1743053100000|2025-03-27 05:25:00|8666.6|8660.6|8665.1|8659.1|8666.6|8660.6|8664.8|8658.8|0
1743053400000|2025-03-27 05:30:00|8664.8|8658.8|8664.3|8658.3|8664.8|8658.8|8663.1|8657.1|0
1743053700000|2025-03-27 05:35:00|8664.1|8658.1|8665.8|8659.8|8667.1|8661.1|8662.8|8656.8|0
1743054000000|2025-03-27 05:40:00|8667.1|8661.1|8666.8|8660.8|8667.3|8661.3|8665.8|8659.8|0
1743054300000|2025-03-27 05:45:00|8667.1|8661.1|8663.8|8657.8|8667.1|8661.1|8663.8|8657.8|0
1743054600000|2025-03-27 05:50:00|8663.6|8657.6|8661.3|8655.3|8663.6|8657.6|8660.8|8654.8|0
1743054900000|2025-03-27 05:55:00|8663.1|8657.1|8660.8|8654.8|8663.1|8657.1|8659.3|8653.3|0
1743055200000|2025-03-27 06:00:00|8660.3|8654.3|8660.3|8654.3|8661.3|8655.3|8659.8|8653.8|0
1743055500000|2025-03-27 06:05:00|8660.6|8654.6|8659.3|8653.3|8660.6|8654.6|8658.6|8652.6|0
1743055800000|2025-03-27 06:10:00|8659.6|8653.6|8660.6|8654.6|8661.1|8655.1|8658.6|8652.6|0
1743056100000|2025-03-27 06:15:00|8660.1|8654.1|8661.8|8655.8|8662.3|8656.3|8659.8|8653.8|0
1743056400000|2025-03-27 06:20:00|8661.6|8655.6|8662.6|8656.6|8664.8|8658.8|8660.6|8654.6|0
1743056700000|2025-03-27 06:25:00|8663.1|8657.1|8662.6|8656.6|8663.6|8657.6|8661.3|8655.3|0
1743057000000|2025-03-27 06:30:00|8662.8|8656.8|8661.3|8655.3|8663.6|8657.6|8660.3|8654.3|0
1743057300000|2025-03-27 06:35:00|8661.6|8655.6|8664.1|8658.1|8664.6|8658.6|8661.1|8655.1|0
1743057600000|2025-03-27 06:40:00|8664.3|8658.3|8664.3|8658.3|8665.6|8659.6|8663.6|8657.6|0
1743057900000|2025-03-27 06:45:00|8664.6|8658.6|8661.3|8655.3|8664.6|8658.6|8661.1|8655.1|0
1743058200000|2025-03-27 06:50:00|8661.6|8655.6|8658.1|8652.1|8661.6|8655.6|8657.8|8651.8|0
1743058500000|2025-03-27 06:55:00|8658.3|8652.3|8658.8|8652.8|8658.8|8652.8|8656.3|8650.3|0
1743058800000|2025-03-27 07:00:00|8658.6|8652.6|8650.8|8644.8|8660.8|8654.8|8650.3|8644.3|0
1743059100000|2025-03-27 07:05:00|8650.3|8644.3|8653.3|8647.3|8653.8|8647.8|8649.6|8643.6|0
1743059400000|2025-03-27 07:10:00|8653.1|8647.1|8650.3|8644.3|8653.1|8647.1|8649.1|8643.1|0
1743059700000|2025-03-27 07:15:00|8650.1|8644.1|8646.3|8640.3|8650.1|8644.1|8646.3|8640.3|0
1743060000000|2025-03-27 07:20:00|8645.8|8639.8|8648.3|8642.3|8648.3|8642.3|8645.6|8639.6|0
1743060300000|2025-03-27 07:25:00|8648.1|8642.1|8648.1|8642.1|8649.6|8643.6|8646.1|8640.1|0
1743060600000|2025-03-27 07:30:00|8647.6|8641.6|8646.1|8640.1|8652.1|8646.1|8646.1|8640.1|0
1743060900000|2025-03-27 07:35:00|8645.6|8639.6|8642.1|8636.1|8648.6|8642.6|8641.8|8635.8|0
1743061200000|2025-03-27 07:40:00|8642.3|8636.3|8647.3|8641.3|8647.6|8641.6|8642.1|8636.1|0
1743061500000|2025-03-27 07:45:00|8647.6|8641.6|8649.1|8643.1|8649.6|8643.6|8647.1|8641.1|0
1743061800000|2025-03-27 07:50:00|8649.3|8643.3|8649.8|8643.8|8651.1|8645.1|8647.6|8641.6|0
1743062100000|2025-03-27 07:55:00|8649.6|8643.6|8639.6|8633.6|8649.6|8643.6|8639.6|8633.6|0
1743062400000|2025-03-27 08:00:00|8643.8|8637.8|8645.8|8639.8|8657.3|8651.3|8643.8|8637.8|0
1743062700000|2025-03-27 08:05:00|8644.8|8638.8|8635.8|8629.8|8645.6|8639.6|8634.1|8628.1|0
1743063000000|2025-03-27 08:10:00|8635.6|8629.6|8633.6|8627.6|8635.6|8629.6|8625.1|8619.1|0
1743063300000|2025-03-27 08:15:00|8633.3|8627.3|8625.3|8619.3|8636.8|8630.8|8622.1|8616.1|0
1743063600000|2025-03-27 08:20:00|8625.6|8619.6|8626.6|8620.6|8629.8|8623.8|8623.1|8617.1|0
1743063900000|2025-03-27 08:25:00|8627.3|8621.3|8635.3|8629.3|8635.3|8629.3|8621.3|8615.3|0
1743064200000|2025-03-27 08:30:00|8635.6|8629.6|8637.8|8631.8|8640.6|8634.6|8634.6|8628.6|0
1743064500000|2025-03-27 08:35:00|8637.6|8631.6|8643.1|8637.1|8643.6|8637.6|8637.6|8631.6|0
1743064800000|2025-03-27 08:40:00|8642.6|8636.6|8634.1|8628.1|8642.6|8636.6|8631.8|8625.8|0
1743065100000|2025-03-27 08:45:00|8633.3|8627.3|8633.6|8627.6|8635.6|8629.6|8629.8|8623.8|0
1743065400000|2025-03-27 08:50:00|8633.8|8627.8|8631.3|8625.3|8634.3|8628.3|8629.3|8623.3|0
1743065700000|2025-03-27 08:55:00|8631.6|8625.6|8642.1|8636.1|8643.3|8637.3|8630.8|8624.8|0
1743066000000|2025-03-27 09:00:00|8643.3|8637.3|8643.8|8637.8|8646.1|8640.1|8640.8|8634.8|0
1743066300000|2025-03-27 09:05:00|8642.8|8636.8|8636.6|8630.6|8644.3|8638.3|8635.8|8629.8|0
1743066600000|2025-03-27 09:10:00|8636.1|8630.1|8631.6|8625.6|8639.6|8633.6|8631.1|8625.1|0
1743066900000|2025-03-27 09:15:00|8631.8|8625.8|8630.6|8624.6|8633.6|8627.6|8629.6|8623.6|0
1743067200000|2025-03-27 09:20:00|8630.3|8624.3|8628.1|8622.1|8630.6|8624.6|8624.6|8618.6|0
1743067500000|2025-03-27 09:25:00|8627.8|8621.8|8634.6|8628.6|8635.8|8629.8|8627.6|8621.6|0
1743067800000|2025-03-27 09:30:00|8634.3|8628.3|8628.8|8622.8|8635.6|8629.6|8628.8|8622.8|0
1743068100000|2025-03-27 09:35:00|8628.6|8622.6|8625.3|8619.3|8630.8|8624.8|8624.6|8618.6|0
1743068400000|2025-03-27 09:40:00|8625.6|8619.6|8623.1|8617.1|8627.6|8621.6|8622.6|8616.6|0
1743068700000|2025-03-27 09:45:00|8622.8|8616.8|8627.8|8621.8|8628.6|8622.6|8622.8|8616.8|0
1743069000000|2025-03-27 09:50:00|8627.6|8621.6|8626.1|8620.1|8628.3|8622.3|8624.1|8618.1|0
1743069300000|2025-03-27 09:55:00|8626.6|8620.6|8635.6|8629.6|8636.1|8630.1|8626.6|8620.6|0
1743069600000|2025-03-27 10:00:00|8635.8|8629.8|8640.6|8634.6|8640.6|8634.6|8633.3|8627.3|0
1743069900000|2025-03-27 10:05:00|8640.1|8634.1|8645.6|8639.6|8645.8|8639.8|8639.8|8633.8|0
1743070200000|2025-03-27 10:10:00|8645.3|8639.3|8641.8|8635.8|8648.6|8642.6|8641.6|8635.6|0
1743070500000|2025-03-27 10:15:00|8642.1|8636.1|8635.1|8629.1|8642.1|8636.1|8633.8|8627.8|0
1743070800000|2025-03-27 10:20:00|8634.8|8628.8|8641.3|8635.3|8641.8|8635.8|8634.3|8628.3|0
1743071100000|2025-03-27 10:25:00|8640.8|8634.8|8643.1|8637.1|8643.1|8637.1|8639.6|8633.6|0
1743071400000|2025-03-27 10:30:00|8642.6|8636.6|8647.6|8641.6|8648.8|8642.8|8642.6|8636.6|0
1743071700000|2025-03-27 10:35:00|8647.8|8641.8|8644.8|8638.8|8648.6|8642.6|8644.8|8638.8|0
1743072000000|2025-03-27 10:40:00|8644.6|8638.6|8646.3|8640.3|8647.3|8641.3|8643.1|8637.1|0
1743072300000|2025-03-27 10:45:00|8646.6|8640.6|8641.8|8635.8|8646.8|8640.8|8640.6|8634.6|0
1743072600000|2025-03-27 10:50:00|8641.6|8635.6|8635.3|8629.3|8642.6|8636.6|8635.3|8629.3|0
1743072900000|2025-03-27 10:55:00|8635.1|8629.1|8637.3|8631.3|8641.8|8635.8|8634.3|8628.3|0
1743073200000|2025-03-27 11:00:00|8637.1|8631.1|8638.6|8632.6|8641.6|8635.6|8632.6|8626.6|0
1743073500000|2025-03-27 11:05:00|8638.1|8632.1|8640.1|8634.1|8642.3|8636.3|8637.6|8631.6|0
1743073800000|2025-03-27 11:10:00|8639.8|8633.8|8632.1|8626.1|8640.3|8634.3|8628.6|8622.6|0
1743074100000|2025-03-27 11:15:00|8631.8|8625.8|8635.3|8629.3|8639.3|8633.3|8631.6|8625.6|0
1743074400000|2025-03-27 11:20:00|8635.6|8629.6|8633.8|8627.8|8636.1|8630.1|8629.6|8623.6|0
1743074700000|2025-03-27 11:25:00|8633.6|8627.6|8630.6|8624.6|8634.8|8628.8|8628.8|8622.8|0
1743075000000|2025-03-27 11:30:00|8630.8|8624.8|8634.1|8628.1|8635.8|8629.8|8630.1|8624.1|0
1743075300000|2025-03-27 11:35:00|8634.3|8628.3|8639.6|8633.6|8640.6|8634.6|8634.1|8628.1|0
1743075600000|2025-03-27 11:40:00|8639.8|8633.8|8633.1|8627.1|8639.8|8633.8|8632.6|8626.6|0
1743075900000|2025-03-27 11:45:00|8632.8|8626.8|8633.8|8627.8|8635.3|8629.3|8631.6|8625.6|0
1743076200000|2025-03-27 11:50:00|8634.1|8628.1|8635.3|8629.3|8636.1|8630.1|8633.6|8627.6|0
1743076500000|2025-03-27 11:55:00|8635.1|8629.1|8631.3|8625.3|8636.1|8630.1|8630.6|8624.6|0
1743076800000|2025-03-27 12:00:00|8632.1|8626.1|8629.3|8623.3|8633.1|8627.1|8628.6|8622.6|0
1743077100000|2025-03-27 12:05:00|8629.1|8623.1|8624.6|8618.6|8629.6|8623.6|8621.6|8615.6|0
1743077400000|2025-03-27 12:10:00|8624.3|8618.3|8625.8|8619.8|8626.3|8620.3|8622.3|8616.3|0
1743077700000|2025-03-27 12:15:00|8625.6|8619.6|8624.3|8618.3|8629.1|8623.1|8623.8|8617.8|0
1743078000000|2025-03-27 12:20:00|8624.1|8618.1|8628.6|8622.6|8629.1|8623.1|8624.1|8618.1|0
1743078300000|2025-03-27 12:25:00|8629.1|8623.1|8626.1|8620.1|8629.6|8623.6|8623.8|8617.8|0
1743078600000|2025-03-27 12:30:00|8626.3|8620.3|8629.6|8623.6|8631.3|8625.3|8625.8|8619.8|0
1743078900000|2025-03-27 12:35:00|8630.1|8624.1|8634.1|8628.1|8635.1|8629.1|8628.3|8622.3|0
1743079200000|2025-03-27 12:40:00|8634.3|8628.3|8628.1|8622.1|8636.3|8630.3|8627.6|8621.6|0
1743079500000|2025-03-27 12:45:00|8627.8|8621.8|8624.6|8618.6|8628.6|8622.6|8623.8|8617.8|0
1743079800000|2025-03-27 12:50:00|8624.8|8618.8|8620.6|8614.6|8624.8|8618.8|8618.6|8612.6|0
1743080100000|2025-03-27 12:55:00|8620.3|8614.3|8622.6|8616.6|8623.1|8617.1|8617.6|8611.6|0
1743080400000|2025-03-27 13:00:00|8623.6|8617.6|8621.8|8615.8|8627.1|8621.1|8620.3|8614.3|0
1743080700000|2025-03-27 13:05:00|8621.6|8615.6|8617.1|8611.1|8621.6|8615.6|8614.6|8608.6|0
1743081000000|2025-03-27 13:10:00|8616.6|8610.6|8617.1|8611.1|8618.6|8612.6|8614.8|8608.8|0
1743081300000|2025-03-27 13:15:00|8616.6|8610.6|8612.6|8606.6|8617.6|8611.6|8610.8|8604.8|0
1743081600000|2025-03-27 13:20:00|8613.1|8607.1|8618.1|8612.1|8618.6|8612.6|8611.1|8605.1|0
1743081900000|2025-03-27 13:25:00|8617.8|8611.8|8615.1|8609.1|8618.1|8612.1|8613.1|8607.1|0
1743082200000|2025-03-27 13:30:00|8615.6|8609.6|8617.8|8611.8|8622.1|8616.1|8614.6|8608.6|0
1743082500000|2025-03-27 13:35:00|8617.3|8611.3|8615.3|8609.3|8623.6|8617.6|8614.8|8608.8|0
1743082800000|2025-03-27 13:40:00|8615.1|8609.1|8614.1|8608.1|8619.3|8613.3|8609.8|8603.8|0
1743083100000|2025-03-27 13:45:00|8614.6|8608.6|8632.3|8626.3|8633.1|8627.1|8614.6|8608.6|0
1743083400000|2025-03-27 13:50:00|8632.6|8626.6|8649.6|8643.6|8651.1|8645.1|8632.6|8626.6|0
1743083700000|2025-03-27 13:55:00|8649.8|8643.8|8654.3|8648.3|8656.6|8650.6|8646.3|8640.3|0
1743084000000|2025-03-27 14:00:00|8653.1|8647.1|8648.3|8642.3|8655.3|8649.3|8646.1|8640.1|0
1743084300000|2025-03-27 14:05:00|8649.1|8643.1|8647.1|8641.1|8649.8|8643.8|8643.8|8637.8|0
1743084600000|2025-03-27 14:10:00|8646.8|8640.8|8643.6|8637.6|8648.1|8642.1|8641.1|8635.1|0
1743084900000|2025-03-27 14:15:00|8643.8|8637.8|8648.8|8642.8|8649.1|8643.1|8641.8|8635.8|0
1743085200000|2025-03-27 14:20:00|8649.1|8643.1|8646.3|8640.3|8649.6|8643.6|8641.1|8635.1|0
1743085500000|2025-03-27 14:25:00|8646.1|8640.1|8651.3|8645.3|8652.6|8646.6|8645.6|8639.6|0
1743085800000|2025-03-27 14:30:00|8652.1|8646.1|8650.3|8644.3|8653.6|8647.6|8647.3|8641.3|0
1743086100000|2025-03-27 14:35:00|8650.1|8644.1|8655.6|8649.6|8655.6|8649.6|8650.1|8644.1|0
1743086400000|2025-03-27 14:40:00|8655.8|8649.8|8655.3|8649.3|8658.3|8652.3|8654.6|8648.6|0
1743086700000|2025-03-27 14:45:00|8655.6|8649.6|8654.1|8648.1|8657.1|8651.1|8651.3|8645.3|0
1743087000000|2025-03-27 14:50:00|8653.8|8647.8|8654.6|8648.6|8655.8|8649.8|8652.1|8646.1|0
1743087300000|2025-03-27 14:55:00|8655.1|8649.1|8655.8|8649.8|8656.1|8650.1|8650.3|8644.3|0
1743087600000|2025-03-27 15:00:00|8657.1|8651.1|8660.1|8654.1|8661.1|8655.1|8656.1|8650.1|0
1743087900000|2025-03-27 15:05:00|8659.6|8653.6|8657.6|8651.6|8660.8|8654.8|8656.6|8650.6|0
1743088200000|2025-03-27 15:10:00|8658.3|8652.3|8659.6|8653.6|8660.8|8654.8|8656.8|8650.8|0
1743088500000|2025-03-27 15:15:00|8659.3|8653.3|8658.3|8652.3|8659.3|8653.3|8655.3|8649.3|0
1743088800000|2025-03-27 15:20:00|8658.1|8652.1|8647.8|8641.8|8658.1|8652.1|8647.6|8641.6|0
1743089100000|2025-03-27 15:25:00|8648.3|8642.3|8648.8|8642.8|8648.8|8642.8|8644.3|8638.3|0
1743089400000|2025-03-27 15:30:00|8649.1|8643.1|8643.3|8637.3|8649.3|8643.3|8639.6|8633.6|0
1743089700000|2025-03-27 15:35:00|8643.1|8637.1|8641.1|8635.1|8644.1|8638.1|8639.8|8633.8|0
1743090000000|2025-03-27 15:40:00|8641.6|8635.6|8640.8|8634.8|8641.6|8635.6|8636.3|8630.3|0
1743090300000|2025-03-27 15:45:00|8640.3|8634.3|8636.6|8630.6|8640.6|8634.6|8634.3|8628.3|0
1743090600000|2025-03-27 15:50:00|8636.3|8630.3|8641.3|8635.3|8643.3|8637.3|8635.3|8629.3|0
1743090900000|2025-03-27 15:55:00|8641.6|8635.6|8644.6|8638.6|8645.1|8639.1|8638.1|8632.1|0
1743091200000|2025-03-27 16:00:00|8645.1|8639.1|8649.6|8643.6|8650.1|8644.1|8643.6|8637.6|0
1743091500000|2025-03-27 16:05:00|8649.8|8643.8|8656.6|8650.6|8658.3|8652.3|8649.8|8643.8|0
1743091800000|2025-03-27 16:10:00|8656.8|8650.8|8651.6|8645.6|8657.3|8651.3|8651.1|8645.1|0
1743092100000|2025-03-27 16:15:00|8651.1|8645.1|8657.3|8651.3|8657.3|8651.3|8650.6|8644.6|0
1743092400000|2025-03-27 16:20:00|8657.1|8651.1|8661.3|8655.3|8661.3|8655.3|8657.1|8651.1|0
1743092700000|2025-03-27 16:25:00|8661.1|8655.1|8663.6|8657.6|8663.6|8657.6|8659.1|8653.1|0
1743093000000|2025-03-27 16:30:00|8664.1|8658.1|8669.6|8663.6|8670.6|8664.6|8662.6|8656.6|0
1743093300000|2025-03-27 16:35:00|8669.3|8663.3|8665.8|8659.8|8669.3|8663.3|8663.6|8657.6|0
1743093600000|2025-03-27 16:40:00|8665.6|8659.6|8668.1|8662.1|8669.1|8663.1|8664.6|8658.6|0
1743093900000|2025-03-27 16:45:00|8667.6|8661.6|8659.3|8653.3|8669.1|8663.1|8659.3|8653.3|0
1743094200000|2025-03-27 16:50:00|8659.1|8653.1|8657.8|8651.8|8659.6|8653.6|8654.3|8648.3|0
1743094500000|2025-03-27 16:55:00|8657.6|8651.6|8651.3|8645.3|8658.8|8652.8|8651.1|8645.1|0
1743094800000|2025-03-27 17:00:00|8651.6|8645.6|8652.8|8646.8|8654.1|8648.1|8648.3|8642.3|0
1743095100000|2025-03-27 17:05:00|8652.3|8646.3|8652.3|8646.3|8654.1|8648.1|8650.6|8644.6|0
1743095400000|2025-03-27 17:10:00|8651.8|8645.8|8655.1|8649.1|8655.1|8649.1|8651.6|8645.6|0
1743095700000|2025-03-27 17:15:00|8655.3|8649.3|8653.6|8647.6|8656.3|8650.3|8653.3|8647.3|0
1743096000000|2025-03-27 17:20:00|8653.3|8647.3|8655.8|8649.8|8656.1|8650.1|8652.3|8646.3|0
1743096300000|2025-03-27 17:25:00|8655.6|8649.6|8647.6|8641.6|8655.6|8649.6|8646.6|8640.6|0
1743096600000|2025-03-27 17:30:00|8647.3|8641.3|8646.6|8640.6|8649.3|8643.3|8646.1|8640.1|0
1743096900000|2025-03-27 17:35:00|8646.1|8640.1|8645.6|8639.6|8648.1|8642.1|8642.8|8636.8|0
1743097200000|2025-03-27 17:40:00|8645.8|8639.8|8649.8|8643.8|8650.6|8644.6|8645.3|8639.3|0
1743097500000|2025-03-27 17:45:00|8650.3|8644.3|8655.6|8649.6|8655.8|8649.8|8650.1|8644.1|0
1743097800000|2025-03-27 17:50:00|8655.8|8649.8|8650.6|8644.6|8656.6|8650.6|8649.6|8643.6|0
1743098100000|2025-03-27 17:55:00|8650.3|8644.3|8652.3|8646.3|8653.1|8647.1|8649.1|8643.1|0
1743098400000|2025-03-27 18:00:00|8652.1|8646.1|8652.1|8646.1|8653.3|8647.3|8650.3|8644.3|0
1743098700000|2025-03-27 18:05:00|8652.3|8646.3|8655.3|8649.3|8657.3|8651.3|8652.1|8646.1|0
1743099000000|2025-03-27 18:10:00|8655.1|8649.1|8658.8|8652.8|8659.3|8653.3|8654.6|8648.6|0
1743099300000|2025-03-27 18:15:00|8659.3|8653.3|8659.3|8653.3|8661.6|8655.6|8657.6|8651.6|0
1743099600000|2025-03-27 18:20:00|8659.1|8653.1|8657.3|8651.3|8661.3|8655.3|8657.3|8651.3|0
1743099900000|2025-03-27 18:25:00|8657.1|8651.1|8655.3|8649.3|8658.1|8652.1|8655.1|8649.1|0
1743100200000|2025-03-27 18:30:00|8655.1|8649.1|8655.3|8649.3|8656.3|8650.3|8652.8|8646.8|0
1743100500000|2025-03-27 18:35:00|8655.6|8649.6|8656.8|8650.8|8658.8|8652.8|8654.8|8648.8|0
1743100800000|2025-03-27 18:40:00|8656.6|8650.6|8657.8|8651.8|8660.1|8654.1|8655.8|8649.8|0
1743101100000|2025-03-27 18:45:00|8658.1|8652.1|8660.3|8654.3|8660.3|8654.3|8658.1|8652.1|0
1743101400000|2025-03-27 18:50:00|8660.6|8654.6|8659.6|8653.6|8662.1|8656.1|8658.1|8652.1|0
1743101700000|2025-03-27 18:55:00|8659.8|8653.8|8652.1|8646.1|8659.8|8653.8|8651.3|8645.3|0
1743102000000|2025-03-27 19:00:00|8651.8|8645.8|8657.8|8651.8|8658.8|8652.8|8651.3|8645.3|0
1743102300000|2025-03-27 19:05:00|8657.6|8651.6|8659.8|8653.8|8660.6|8654.6|8655.1|8649.1|0
1743102600000|2025-03-27 19:10:00|8660.1|8654.1|8662.3|8656.3|8662.3|8656.3|8659.3|8653.3|0
1743102900000|2025-03-27 19:15:00|8662.1|8656.1|8664.3|8658.3|8666.3|8660.3|8661.6|8655.6|0
1743103200000|2025-03-27 19:20:00|8664.6|8658.6|8667.8|8661.8|8668.3|8662.3|8664.3|8658.3|0
1743103500000|2025-03-27 19:25:00|8667.6|8661.6|8666.8|8660.8|8667.8|8661.8|8665.6|8659.6|0
1743103800000|2025-03-27 19:30:00|8667.3|8661.3|8663.6|8657.6|8667.3|8661.3|8660.6|8654.6|0
1743104100000|2025-03-27 19:35:00|8664.1|8658.1|8660.1|8654.1|8664.1|8658.1|8658.6|8652.6|0
1743104400000|2025-03-27 19:40:00|8660.3|8654.3|8660.8|8654.8|8661.3|8655.3|8656.6|8650.6|0
1743104700000|2025-03-27 19:45:00|8661.1|8655.1|8662.3|8656.3|8662.6|8656.6|8659.8|8653.8|0
1743105000000|2025-03-27 19:50:00|8662.8|8656.8|8660.6|8654.6|8662.8|8656.8|8655.1|8649.1|0
1743105300000|2025-03-27 19:55:00|8661.3|8655.3|8659.3|8653.3|8662.3|8656.3|8657.1|8651.1|0
1743105600000|2025-03-27 20:00:00|8658.6|8652.6|8659.1|8653.1|8660.3|8654.3|8658.3|8652.3|0
1743105900000|2025-03-27 20:05:00|8659.3|8653.3|8661.8|8655.8|8661.8|8655.8|8659.3|8653.3|0
1743106200000|2025-03-27 20:10:00|8661.6|8655.6|8662.6|8656.6|8663.3|8657.3|8661.1|8655.1|0
1743106500000|2025-03-27 20:15:00|8662.8|8656.8|8663.8|8657.8|8664.1|8658.1|8662.3|8656.3|0
1743106800000|2025-03-27 20:20:00|8664.1|8658.1|8664.8|8658.8|8665.1|8659.1|8663.3|8657.3|0
1743107100000|2025-03-27 20:25:00|8665.1|8659.1|8667.3|8661.3|8667.3|8661.3|8664.8|8658.8|0
1743107400000|2025-03-27 20:30:00|8667.6|8661.6|8665.1|8659.1|8667.6|8661.6|8665.1|8659.1|0
1743107700000|2025-03-27 20:35:00|8665.3|8659.3|8664.8|8658.8|8666.6|8660.6|8664.8|8658.8|0
1743108000000|2025-03-27 20:40:00|8665.1|8659.1|8664.6|8658.6|8665.3|8659.3|8664.1|8658.1|0
1743108300000|2025-03-27 20:45:00|8664.3|8658.3|8666.1|8660.1|8666.3|8660.3|8664.3|8658.3|0
1743108600000|2025-03-27 20:50:00|8666.3|8660.3|8667.1|8661.1|8667.8|8661.8|8666.3|8660.3|0
1743108900000|2025-03-27 20:55:00|8666.6|8660.6|8665.9|8659.9|8666.8|8660.8|8665.6|8659.6|0
1743109200000|2025-03-27 21:00:00|8666.3|8660.3|8664.6|8658.6|8666.5|8660.5|8664.6|8658.6|0
1743109500000|2025-03-27 21:05:00|8664.7|8658.7|8665|8659|8665.1|8659.1|8664.3|8658.3|0
1743109800000|2025-03-27 21:10:00|8664.9|8658.9|8664.9|8658.9|8664.9|8658.9|8664.9|8658.9|0
1743110100000|2025-03-27 21:15:00|8665|8659|8664.9|8658.9|8665|8659|8664.9|8658.9|0
1743110400000|2025-03-27 21:20:00|8665.1|8659.1|8665.1|8659.1|8665.1|8659.1|8665|8659|0
1743110700000|2025-03-27 21:25:00|8665|8659|8664.8|8658.8|8665|8659|8664.8|8658.8|0
1743111000000|2025-03-27 21:30:00|8665|8659|8664.6|8658.6|8665|8659|8664.6|8658.6|0
1743111300000|2025-03-27 21:35:00|8664.7|8658.7|8665|8659|8665|8659|8664.6|8658.6|0
1743112200000|2025-03-27 21:50:00|8664.8|8658.8|8664|8658|8664.9|8658.9|8664|8658|0
1743112500000|2025-03-27 21:55:00|8663.9|8657.9|8664|8658|8664.1|8658.1|8663.6|8657.6|0
1743112800000|2025-03-27 22:00:00|8664.4|8658.4|8666.8|8660.8|8668.1|8662.1|8663.4|8657.4|0
1743113100000|2025-03-27 22:05:00|8666.4|8660.4|8663.9|8657.9|8666.8|8660.8|8663.9|8657.9|0
1743113400000|2025-03-27 22:10:00|8663.8|8657.8|8664.2|8658.2|8664.9|8658.9|8663.5|8657.5|0
1743113700000|2025-03-27 22:15:00|8664.1|8658.1|8665.3|8659.3|8665.5|8659.5|8663.5|8657.5|0
1743114000000|2025-03-27 22:20:00|8665.2|8659.2|8665.7|8659.7|8666.2|8660.2|8665|8659|0
1743114300000|2025-03-27 22:25:00|8665.6|8659.6|8665.2|8659.2|8666.4|8660.4|8665.1|8659.1|0
1743114600000|2025-03-27 22:30:00|8665.3|8659.3|8665.5|8659.5|8666.4|8660.4|8665|8659|0
1743114900000|2025-03-27 22:35:00|8665.4|8659.4|8667.3|8661.3|8667.5|8661.5|8665.3|8659.3|0
1743115200000|2025-03-27 22:40:00|8667.2|8661.2|8666.8|8660.8|8667.2|8661.2|8666.6|8660.6|0
1743115500000|2025-03-27 22:45:00|8666.7|8660.7|8665.5|8659.5|8666.7|8660.7|8665.5|8659.5|0
1743115800000|2025-03-27 22:50:00|8665.6|8659.6|8664.2|8658.2|8665.9|8659.9|8664.2|8658.2|0
1743116100000|2025-03-27 22:55:00|8664.3|8658.3|8664.1|8658.1|8664.6|8658.6|8663.9|8657.9|0
1743116400000|2025-03-27 23:00:00|8664.3|8658.3|8660.5|8654.5|8665.1|8659.1|8660.4|8654.4|0
1743116700000|2025-03-27 23:05:00|8660.7|8654.7|8658.5|8652.5|8660.8|8654.8|8657.5|8651.5|0
1743117000000|2025-03-27 23:10:00|8658.6|8652.6|8659|8653|8659.9|8653.9|8657.6|8651.6|0
1743117300000|2025-03-27 23:15:00|8658.9|8652.9|8659.7|8653.7|8660.7|8654.7|8658.1|8652.1|0
1743117600000|2025-03-27 23:20:00|8659.8|8653.8|8659.7|8653.7|8660.5|8654.5|8659.2|8653.2|0
1743117900000|2025-03-27 23:25:00|8659.8|8653.8|8660.6|8654.6|8660.7|8654.7|8659.2|8653.2|0
1743118200000|2025-03-27 23:30:00|8660.8|8654.8|8658.2|8652.2|8660.8|8654.8|8658|8652|0
1743118500000|2025-03-27 23:35:00|8658.1|8652.1|8657.8|8651.8|8659.1|8653.1|8657.3|8651.3|0
1743118800000|2025-03-27 23:40:00|8657.7|8651.7|8659.2|8653.2|8659.3|8653.3|8657.2|8651.2|0
1743119100000|2025-03-27 23:45:00|8659.1|8653.1|8660.3|8654.3|8660.3|8654.3|8658.5|8652.5|0
1743119400000|2025-03-27 23:50:00|8660.4|8654.4|8661.2|8655.2|8661.5|8655.5|8660.4|8654.4|0
1743119700000|2025-03-27 23:55:00|8661.4|8655.4|8660.7|8654.7|8662.1|8656.1|8660.3|8654.3|0
1743120000000|2025-03-28 00:00:00|8661.1|8655.1|8657.4|8651.4|8661.6|8655.6|8655.7|8649.7|0
1743120300000|2025-03-28 00:05:00|8657.2|8651.2|8658.1|8652.1|8658.5|8652.5|8656.1|8650.1|0
1743120600000|2025-03-28 00:10:00|8658|8652|8657.3|8651.3|8659.4|8653.4|8655.8|8649.8|0
1743120900000|2025-03-28 00:15:00|8657.4|8651.4|8665.2|8659.2|8665.5|8659.5|8654.3|8648.3|0
1743121200000|2025-03-28 00:20:00|8666.1|8660.1|8667.4|8661.4|8667.4|8661.4|8665.5|8659.5|0
1743121500000|2025-03-28 00:25:00|8667.8|8661.8|8668.2|8662.2|8668.4|8662.4|8667.3|8661.3|0
1743121800000|2025-03-28 00:30:00|8668.3|8662.3|8667.7|8661.7|8669.4|8663.4|8667.5|8661.5|0
1743122100000|2025-03-28 00:35:00|8667.3|8661.3|8668.1|8662.1|8669.7|8663.7|8666.2|8660.2|0
1743122400000|2025-03-28 00:40:00|8668.2|8662.2|8667.1|8661.1|8668.2|8662.2|8667|8661|0
1743122700000|2025-03-28 00:45:00|8667|8661|8666.5|8660.5|8667.3|8661.3|8666.3|8660.3|0
1743123000000|2025-03-28 00:50:00|8666.7|8660.7|8666.9|8660.9|8669|8663|8666.7|8660.7|0
1743123300000|2025-03-28 00:55:00|8666.8|8660.8|8667.2|8661.2|8668.1|8662.1|8665.3|8659.3|0
1743123600000|2025-03-28 01:00:00|8668.1|8662.1|8668.9|8662.9|8668.9|8662.9|8665.9|8659.9|0
1743123900000|2025-03-28 01:05:00|8669.2|8663.2|8671.4|8665.4|8672.4|8666.4|8669.2|8663.2|0
1743124200000|2025-03-28 01:10:00|8672.2|8666.2|8674.7|8668.7|8675.4|8669.4|8670.7|8664.7|0
1743124500000|2025-03-28 01:15:00|8674.9|8668.9|8675.2|8669.2|8675.9|8669.9|8672.9|8666.9|0
1743124800000|2025-03-28 01:20:00|8675.4|8669.4|8676.2|8670.2|8676.2|8670.2|8674.4|8668.4|0
1743125100000|2025-03-28 01:25:00|8675.9|8669.9|8675.2|8669.2|8676.2|8670.2|8674.7|8668.7|0
1743125400000|2025-03-28 01:30:00|8675.4|8669.4|8674.9|8668.9|8675.4|8669.4|8673.2|8667.2|0
1743125700000|2025-03-28 01:35:00|8674.7|8668.7|8673.4|8667.4|8675.2|8669.2|8672.9|8666.9|0
1743126000000|2025-03-28 01:40:00|8673.2|8667.2|8673.2|8667.2|8673.4|8667.4|8671.2|8665.2|0
1743126300000|2025-03-28 01:45:00|8672.9|8666.9|8673.2|8667.2|8673.4|8667.4|8671.7|8665.7|0
1743126600000|2025-03-28 01:50:00|8672.4|8666.4|8670.2|8664.2|8672.4|8666.4|8669.4|8663.4|0
1743126900000|2025-03-28 01:55:00|8669.9|8663.9|8668.9|8662.9|8670.4|8664.4|8668.2|8662.2|0
1743127200000|2025-03-28 02:00:00|8669.2|8663.2|8672.7|8666.7|8673.4|8667.4|8668.9|8662.9|0
1743127500000|2025-03-28 02:05:00|8672.2|8666.2|8670.7|8664.7|8672.4|8666.4|8669.9|8663.9|0
1743127800000|2025-03-28 02:10:00|8671.7|8665.7|8669.9|8663.9|8671.9|8665.9|8668.9|8662.9|0
1743128100000|2025-03-28 02:15:00|8670.2|8664.2|8669.4|8663.4|8670.2|8664.2|8668.9|8662.9|0
1743128400000|2025-03-28 02:20:00|8669.7|8663.7|8669.4|8663.4|8670.2|8664.2|8668.7|8662.7|0
1743128700000|2025-03-28 02:25:00|8669.7|8663.7|8669.4|8663.4|8670.7|8664.7|8668.7|8662.7|0
1743129000000|2025-03-28 02:30:00|8669.9|8663.9|8670.4|8664.4|8670.4|8664.4|8668.7|8662.7|0
1743129300000|2025-03-28 02:35:00|8670.2|8664.2|8669.2|8663.2|8670.2|8664.2|8668.4|8662.4|0
1743129600000|2025-03-28 02:40:00|8668.7|8662.7|8669.2|8663.2|8669.7|8663.7|8668.4|8662.4|0
1743129900000|2025-03-28 02:45:00|8668.9|8662.9|8668.4|8662.4|8669.9|8663.9|8668.4|8662.4|0
1743130200000|2025-03-28 02:50:00|8668.7|8662.7|8666.2|8660.2|8668.7|8662.7|8664.9|8658.9|0
1743130500000|2025-03-28 02:55:00|8665.7|8659.7|8665.2|8659.2|8665.7|8659.7|8664.9|8658.9|0
1743130800000|2025-03-28 03:00:00|8664.9|8658.9|8665.4|8659.4|8665.4|8659.4|8662.9|8656.9|0
1743131100000|2025-03-28 03:05:00|8665.7|8659.7|8665.4|8659.4|8666.2|8660.2|8665.2|8659.2|0
1743131400000|2025-03-28 03:10:00|8666.2|8660.2|8666.2|8660.2|8666.7|8660.7|8665.2|8659.2|0
1743131700000|2025-03-28 03:15:00|8666.4|8660.4|8665.9|8659.9|8666.4|8660.4|8664.9|8658.9|0
1743132000000|2025-03-28 03:20:00|8665.7|8659.7|8664.9|8658.9|8666.2|8660.2|8664.4|8658.4|0
1743132300000|2025-03-28 03:25:00|8664.4|8658.4|8664.4|8658.4|8665.4|8659.4|8663.9|8657.9|0
1743132600000|2025-03-28 03:30:00|8664.7|8658.7|8663.2|8657.2|8665.2|8659.2|8662.9|8656.9|0
1743132900000|2025-03-28 03:35:00|8662.9|8656.9|8662.4|8656.4|8662.9|8656.9|8660.4|8654.4|0
1743133200000|2025-03-28 03:40:00|8662.2|8656.2|8661.9|8655.9|8662.4|8656.4|8660.7|8654.7|0
1743133500000|2025-03-28 03:45:00|8661.7|8655.7|8663.9|8657.9|8663.9|8657.9|8661.7|8655.7|0
1743133800000|2025-03-28 03:50:00|8663.7|8657.7|8663.9|8657.9|8664.2|8658.2|8663.4|8657.4|0
1743134100000|2025-03-28 03:55:00|8664.2|8658.2|8665.2|8659.2|8665.4|8659.4|8664.2|8658.2|0
1743134400000|2025-03-28 04:00:00|8664.7|8658.7|8663.9|8657.9|8665.2|8659.2|8663.7|8657.7|0
1743134700000|2025-03-28 04:05:00|8663.7|8657.7|8663.4|8657.4|8664.4|8658.4|8662.4|8656.4|0
1743135000000|2025-03-28 04:10:00|8663.2|8657.2|8663.2|8657.2|8663.4|8657.4|8662.9|8656.9|0
1743135300000|2025-03-28 04:15:00|8662.7|8656.7|8662.4|8656.4|8662.7|8656.7|8661.2|8655.2|0
1743135600000|2025-03-28 04:20:00|8662.9|8656.9|8662.9|8656.9|8663.7|8657.7|8662.2|8656.2|0
1743135900000|2025-03-28 04:25:00|8662.4|8656.4|8664.9|8658.9|8665.7|8659.7|8662.4|8656.4|0
1743136200000|2025-03-28 04:30:00|8664.4|8658.4|8665.4|8659.4|8665.4|8659.4|8663.4|8657.4|0
1743136500000|2025-03-28 04:35:00|8664.7|8658.7|8663.9|8657.9|8665.2|8659.2|8663.9|8657.9|0
1743136800000|2025-03-28 04:40:00|8663.7|8657.7|8665.7|8659.7|8665.9|8659.9|8663.7|8657.7|0
1743137100000|2025-03-28 04:45:00|8664.7|8658.7|8665.7|8659.7|8666.2|8660.2|8664.2|8658.2|0
1743137400000|2025-03-28 04:50:00|8665.4|8659.4|8664.7|8658.7|8667.9|8661.9|8664.7|8658.7|0
1743137700000|2025-03-28 04:55:00|8664.2|8658.2|8666.2|8660.2|8666.2|8660.2|8664.2|8658.2|0
1743138000000|2025-03-28 05:00:00|8665.4|8659.4|8670.2|8664.2|8670.2|8664.2|8665.4|8659.4|0
1743138300000|2025-03-28 05:05:00|8670.4|8664.4|8668.7|8662.7|8670.4|8664.4|8668.2|8662.2|0
1743138600000|2025-03-28 05:10:00|8668.2|8662.2|8666.9|8660.9|8668.9|8662.9|8666.4|8660.4|0
1743138900000|2025-03-28 05:15:00|8666.7|8660.7|8664.9|8658.9|8667.4|8661.4|8664.7|8658.7|0
1743139200000|2025-03-28 05:20:00|8665.2|8659.2|8660.7|8654.7|8665.9|8659.9|8660.2|8654.2|0
1743139500000|2025-03-28 05:25:00|8660.2|8654.2|8659.2|8653.2|8661.2|8655.2|8659.2|8653.2|0
1743139800000|2025-03-28 05:30:00|8659.4|8653.4|8658.2|8652.2|8659.4|8653.4|8657.9|8651.9|0
1743140100000|2025-03-28 05:35:00|8658.7|8652.7|8660.4|8654.4|8660.4|8654.4|8658.7|8652.7|0
1743140400000|2025-03-28 05:40:00|8660.7|8654.7|8660.9|8654.9|8660.9|8654.9|8659.7|8653.7|0
1743140700000|2025-03-28 05:45:00|8660.7|8654.7|8660.4|8654.4|8660.7|8654.7|8658.4|8652.4|0
1743141000000|2025-03-28 05:50:00|8660.7|8654.7|8658.9|8652.9|8660.9|8654.9|8658.7|8652.7|0
1743141300000|2025-03-28 05:55:00|8658.7|8652.7|8660.4|8654.4|8660.4|8654.4|8658.2|8652.2|0
1743141600000|2025-03-28 06:00:00|8660.2|8654.2|8662.9|8656.9|8663.4|8657.4|8659.9|8653.9|0
1743141900000|2025-03-28 06:05:00|8663.4|8657.4|8664.7|8658.7|8664.7|8658.7|8663.2|8657.2|0
1743142200000|2025-03-28 06:10:00|8664.9|8658.9|8667.4|8661.4|8668.7|8662.7|8664.9|8658.9|0
1743142500000|2025-03-28 06:15:00|8667.2|8661.2|8667.2|8661.2|8667.7|8661.7|8666.7|8660.7|0
1743142800000|2025-03-28 06:20:00|8667.4|8661.4|8669.4|8663.4|8670.2|8664.2|8666.9|8660.9|0
1743143100000|2025-03-28 06:25:00|8669.7|8663.7|8669.9|8663.9|8670.4|8664.4|8668.2|8662.2|0
1743143400000|2025-03-28 06:30:00|8670.2|8664.2|8669.7|8663.7|8670.2|8664.2|8666.7|8660.7|0
1743143700000|2025-03-28 06:35:00|8669.4|8663.4|8668.4|8662.4|8670.4|8664.4|8668.4|8662.4|0
1743144000000|2025-03-28 06:40:00|8668.7|8662.7|8669.4|8663.4|8669.9|8663.9|8668.7|8662.7|0
1743144300000|2025-03-28 06:45:00|8669.2|8663.2|8667.2|8661.2|8669.2|8663.2|8666.2|8660.2|0
1743144600000|2025-03-28 06:50:00|8666.9|8660.9|8657.2|8651.2|8667.2|8661.2|8656.7|8650.7|0
1743144900000|2025-03-28 06:55:00|8656.9|8650.9|8653.4|8647.4|8657.2|8651.2|8653.4|8647.4|0
1743145200000|2025-03-28 07:00:00|8650.9|8644.9|8647.9|8641.9|8652.4|8646.4|8644.9|8638.9|0
1743145500000|2025-03-28 07:05:00|8648.4|8642.4|8651.9|8645.9|8654.2|8648.2|8647.2|8641.2|0
1743145800000|2025-03-28 07:10:00|8651.4|8645.4|8645.2|8639.2|8651.4|8645.4|8644.9|8638.9|0
1743146100000|2025-03-28 07:15:00|8644.9|8638.9|8647.9|8641.9|8647.9|8641.9|8643.9|8637.9|0
1743146400000|2025-03-28 07:20:00|8647.4|8641.4|8646.4|8640.4|8649.7|8643.7|8645.9|8639.9|0
1743146700000|2025-03-28 07:25:00|8645.2|8639.2|8640.9|8634.9|8645.9|8639.9|8640.7|8634.7|0
1743147000000|2025-03-28 07:30:00|8640.4|8634.4|8640.7|8634.7|8640.9|8634.9|8635.7|8629.7|0
1743147300000|2025-03-28 07:35:00|8640.4|8634.4|8644.4|8638.4|8644.4|8638.4|8639.9|8633.9|0
1743147600000|2025-03-28 07:40:00|8644.7|8638.7|8642.4|8636.4|8645.4|8639.4|8641.2|8635.2|0
1743147900000|2025-03-28 07:45:00|8644.2|8638.2|8644.4|8638.4|8646.9|8640.9|8643.4|8637.4|0
1743148200000|2025-03-28 07:50:00|8644.7|8638.7|8648.4|8642.4|8650.2|8644.2|8644.7|8638.7|0
1743148500000|2025-03-28 07:55:00|8648.2|8642.2|8640.2|8634.2|8649.9|8643.9|8639.4|8633.4|0
1743148800000|2025-03-28 08:00:00|8641.9|8635.9|8658.9|8652.9|8659.7|8653.7|8636.4|8630.4|0
1743149100000|2025-03-28 08:05:00|8659.4|8653.4|8668.7|8662.7|8668.7|8662.7|8655.7|8649.7|0
1743149400000|2025-03-28 08:10:00|8667.9|8661.9|8669.9|8663.9|8672.2|8666.2|8664.2|8658.2|0
1743149700000|2025-03-28 08:15:00|8669.7|8663.7|8673.2|8667.2|8675.2|8669.2|8668.2|8662.2|0
1743150000000|2025-03-28 08:20:00|8673.7|8667.7|8670.2|8664.2|8674.2|8668.2|8667.2|8661.2|0
1743150300000|2025-03-28 08:25:00|8670.7|8664.7|8660.9|8654.9|8671.2|8665.2|8658.2|8652.2|0
1743150600000|2025-03-28 08:30:00|8661.4|8655.4|8663.7|8657.7|8665.9|8659.9|8658.2|8652.2|0
1743150900000|2025-03-28 08:35:00|8663.9|8657.9|8672.4|8666.4|8672.7|8666.7|8661.7|8655.7|0
1743151200000|2025-03-28 08:40:00|8672.2|8666.2|8682.7|8676.7|8683.9|8677.9|8671.7|8665.7|0
1743151500000|2025-03-28 08:45:00|8682.9|8676.9|8684.9|8678.9|8685.9|8679.9|8680.7|8674.7|0
1743151800000|2025-03-28 08:50:00|8685.2|8679.2|8690.4|8684.4|8691.2|8685.2|8682.4|8676.4|0
1743152100000|2025-03-28 08:55:00|8690.2|8684.2|8692.7|8686.7|8693.2|8687.2|8688.2|8682.2|0
1743152400000|2025-03-28 09:00:00|8693.2|8687.2|8690.2|8684.2|8695.7|8689.7|8690.2|8684.2|0
1743152700000|2025-03-28 09:05:00|8690.4|8684.4|8686.9|8680.9|8694.4|8688.4|8685.2|8679.2|0
1743153000000|2025-03-28 09:10:00|8686.7|8680.7|8691.7|8685.7|8694.2|8688.2|8686.2|8680.2|0
1743153300000|2025-03-28 09:15:00|8691.4|8685.4|8686.9|8680.9|8692.7|8686.7|8686.2|8680.2|0
1743153600000|2025-03-28 09:20:00|8686.7|8680.7|8677.7|8671.7|8687.7|8681.7|8677.2|8671.2|0
1743153900000|2025-03-28 09:25:00|8676.9|8670.9|8674.7|8668.7|8677.7|8671.7|8669.2|8663.2|0
1743154200000|2025-03-28 09:30:00|8674.2|8668.2|8668.7|8662.7|8674.7|8668.7|8664.7|8658.7|0
1743154500000|2025-03-28 09:35:00|8668.2|8662.2|8663.9|8657.9|8671.4|8665.4|8662.7|8656.7|0
1743154800000|2025-03-28 09:40:00|8664.4|8658.4|8657.7|8651.7|8666.7|8660.7|8657.4|8651.4|0
1743155100000|2025-03-28 09:45:00|8657.4|8651.4|8650.7|8644.7|8657.7|8651.7|8648.9|8642.9|0
1743155400000|2025-03-28 09:50:00|8650.9|8644.9|8648.4|8642.4|8652.4|8646.4|8644.4|8638.4|0
1743155700000|2025-03-28 09:55:00|8648.2|8642.2|8647.7|8641.7|8648.7|8642.7|8643.9|8637.9|0
1743156000000|2025-03-28 10:00:00|8647.9|8641.9|8655.2|8649.2|8657.7|8651.7|8647.7|8641.7|0
1743156300000|2025-03-28 10:05:00|8656.7|8650.7|8653.2|8647.2|8656.7|8650.7|8650.2|8644.2|0
1743156600000|2025-03-28 10:10:00|8653.7|8647.7|8657.9|8651.9|8661.4|8655.4|8653.2|8647.2|0
1743156900000|2025-03-28 10:15:00|8657.7|8651.7|8661.4|8655.4|8662.4|8656.4|8657.4|8651.4|0
1743157200000|2025-03-28 10:20:00|8661.2|8655.2|8664.9|8658.9|8666.2|8660.2|8660.4|8654.4|0
1743157500000|2025-03-28 10:25:00|8664.7|8658.7|8667.7|8661.7|8669.7|8663.7|8663.2|8657.2|0
1743157800000|2025-03-28 10:30:00|8667.9|8661.9|8670.4|8664.4|8671.7|8665.7|8667.7|8661.7|0
1743158100000|2025-03-28 10:35:00|8670.2|8664.2|8675.2|8669.2|8676.2|8670.2|8669.4|8663.4|0
1743158400000|2025-03-28 10:40:00|8674.9|8668.9|8675.9|8669.9|8679.2|8673.2|8674.4|8668.4|0
1743158700000|2025-03-28 10:45:00|8675.7|8669.7|8674.7|8668.7|8676.9|8670.9|8673.4|8667.4|0
1743159000000|2025-03-28 10:50:00|8674.4|8668.4|8672.2|8666.2|8675.4|8669.4|8671.7|8665.7|0
1743159300000|2025-03-28 10:55:00|8671.9|8665.9|8671.4|8665.4|8675.9|8669.9|8670.7|8664.7|0
1743159600000|2025-03-28 11:00:00|8671.2|8665.2|8672.2|8666.2|8676.2|8670.2|8671.2|8665.2|0
1743159900000|2025-03-28 11:05:00|8671.9|8665.9|8670.2|8664.2|8672.9|8666.9|8669.7|8663.7|0
1743160200000|2025-03-28 11:10:00|8670.4|8664.4|8673.2|8667.2|8674.9|8668.9|8670.2|8664.2|0
1743160500000|2025-03-28 11:15:00|8672.7|8666.7|8678.2|8672.2|8682.2|8676.2|8672.4|8666.4|0
1743160800000|2025-03-28 11:20:00|8678.4|8672.4|8677.9|8671.9|8679.2|8673.2|8674.7|8668.7|0
1743161100000|2025-03-28 11:25:00|8677.7|8671.7|8677.4|8671.4|8679.9|8673.9|8676.7|8670.7|0
1743161400000|2025-03-28 11:30:00|8677.2|8671.2|8681.4|8675.4|8681.7|8675.7|8676.7|8670.7|0
1743161700000|2025-03-28 11:35:00|8680.9|8674.9|8683.2|8677.2|8684.4|8678.4|8679.4|8673.4|0
1743162000000|2025-03-28 11:40:00|8683.7|8677.7|8686.4|8680.4|8687.4|8681.4|8683.4|8677.4|0
1743162300000|2025-03-28 11:45:00|8686.7|8680.7|8681.7|8675.7|8689.2|8683.2|8681.7|8675.7|0
1743162600000|2025-03-28 11:50:00|8681.4|8675.4|8679.4|8673.4|8682.2|8676.2|8679.2|8673.2|0
1743162900000|2025-03-28 11:55:00|8679.7|8673.7|8683.4|8677.4|8683.9|8677.9|8679.4|8673.4|0
1743163200000|2025-03-28 12:00:00|8682.7|8676.7|8688.2|8682.2|8689.2|8683.2|8682.7|8676.7|0
1743163500000|2025-03-28 12:05:00|8687.9|8681.9|8690.7|8684.7|8690.9|8684.9|8686.9|8680.9|0
1743163800000|2025-03-28 12:10:00|8690.4|8684.4|8687.2|8681.2|8691.9|8685.9|8686.2|8680.2|0
1743164100000|2025-03-28 12:15:00|8687.7|8681.7|8685.4|8679.4|8687.9|8681.9|8683.2|8677.2|0
1743164400000|2025-03-28 12:20:00|8685.2|8679.2|8683.2|8677.2|8685.2|8679.2|8680.7|8674.7|0
1743164700000|2025-03-28 12:25:00|8683.7|8677.7|8682.9|8676.9|8684.4|8678.4|8682.4|8676.4|0
1743165000000|2025-03-28 12:30:00|8682.4|8676.4|8679.7|8673.7|8684.9|8678.9|8676.4|8670.4|0
1743165300000|2025-03-28 12:35:00|8679.4|8673.4|8671.4|8665.4|8680.2|8674.2|8671.4|8665.4|0
1743165600000|2025-03-28 12:40:00|8671.7|8665.7|8674.7|8668.7|8676.7|8670.7|8670.9|8664.9|0
1743165900000|2025-03-28 12:45:00|8675.2|8669.2|8674.7|8668.7|8676.7|8670.7|8669.7|8663.7|0
1743166200000|2025-03-28 12:50:00|8675.2|8669.2|8674.7|8668.7|8678.9|8672.9|8672.2|8666.2|0
1743166500000|2025-03-28 12:55:00|8675.2|8669.2|8672.4|8666.4|8679.2|8673.2|8672.4|8666.4|0
1743166800000|2025-03-28 13:00:00|8672.2|8666.2|8659.4|8653.4|8674.2|8668.2|8659.4|8653.4|0
1743167100000|2025-03-28 13:05:00|8659.7|8653.7|8676.9|8670.9|8679.9|8673.9|8659.2|8653.2|0
1743167400000|2025-03-28 13:10:00|8674.9|8668.9|8676.9|8670.9|8678.9|8672.9|8672.7|8666.7|0
1743167700000|2025-03-28 13:15:00|8677.2|8671.2|8678.2|8672.2|8679.7|8673.7|8674.4|8668.4|0
1743168000000|2025-03-28 13:20:00|8678.4|8672.4|8676.2|8670.2|8678.9|8672.9|8674.2|8668.2|0
1743168300000|2025-03-28 13:25:00|8675.9|8669.9|8676.4|8670.4|8678.7|8672.7|8674.9|8668.9|0
1743168600000|2025-03-28 13:30:00|8676.9|8670.9|8674.2|8668.2|8682.4|8676.4|8670.9|8664.9|0
1743168900000|2025-03-28 13:35:00|8673.4|8667.4|8677.4|8671.4|8678.2|8672.2|8668.4|8662.4|0
1743169200000|2025-03-28 13:40:00|8677.7|8671.7|8661.4|8655.4|8679.2|8673.2|8660.9|8654.9|0
1743169500000|2025-03-28 13:45:00|8660.4|8654.4|8659.4|8653.4|8662.4|8656.4|8657.9|8651.9|0
1743169800000|2025-03-28 13:50:00|8658.9|8652.9|8661.7|8655.7|8663.9|8657.9|8658.7|8652.7|0
1743170100000|2025-03-28 13:55:00|8661.9|8655.9|8658.4|8652.4|8661.9|8655.9|8657.2|8651.2|0
1743170400000|2025-03-28 14:00:00|8656.4|8650.4|8660.9|8654.9|8661.2|8655.2|8653.4|8647.4|0
1743170700000|2025-03-28 14:05:00|8661.2|8655.2|8655.7|8649.7|8662.4|8656.4|8654.9|8648.9|0
1743171000000|2025-03-28 14:10:00|8655.9|8649.9|8648.2|8642.2|8656.2|8650.2|8647.4|8641.4|0
1743171300000|2025-03-28 14:15:00|8649.2|8643.2|8645.2|8639.2|8651.9|8645.9|8643.7|8637.7|0
1743171600000|2025-03-28 14:20:00|8645.7|8639.7|8652.4|8646.4|8653.2|8647.2|8640.9|8634.9|0
1743171900000|2025-03-28 14:25:00|8651.9|8645.9|8651.7|8645.7|8653.4|8647.4|8648.4|8642.4|0
1743172200000|2025-03-28 14:30:00|8652.2|8646.2|8643.4|8637.4|8654.7|8648.7|8640.4|8634.4|0
1743172500000|2025-03-28 14:35:00|8643.7|8637.7|8645.2|8639.2|8645.7|8639.7|8638.9|8632.9|0
1743172800000|2025-03-28 14:40:00|8644.9|8638.9|8648.4|8642.4|8649.7|8643.7|8640.9|8634.9|0
1743173100000|2025-03-28 14:45:00|8648.2|8642.2|8646.2|8640.2|8649.9|8643.9|8642.4|8636.4|0
1743173400000|2025-03-28 14:50:00|8645.4|8639.4|8648.7|8642.7|8651.9|8645.9|8645.4|8639.4|0
1743173700000|2025-03-28 14:55:00|8648.4|8642.4|8644.9|8638.9|8648.4|8642.4|8641.4|8635.4|0
1743174000000|2025-03-28 15:00:00|8645.7|8639.7|8637.9|8631.9|8645.7|8639.7|8636.2|8630.2|0
1743174300000|2025-03-28 15:05:00|8637.7|8631.7|8638.7|8632.7|8643.7|8637.7|8637.7|8631.7|0
1743174600000|2025-03-28 15:10:00|8638.2|8632.2|8646.9|8640.9|8648.2|8642.2|8637.4|8631.4|0
1743174900000|2025-03-28 15:15:00|8646.4|8640.4|8650.4|8644.4|8652.4|8646.4|8645.2|8639.2|0
1743175200000|2025-03-28 15:20:00|8649.7|8643.7|8656.4|8650.4|8657.7|8651.7|8649.7|8643.7|0
1743175500000|2025-03-28 15:25:00|8656.7|8650.7|8667.4|8661.4|8667.4|8661.4|8656.4|8650.4|0
1743175800000|2025-03-28 15:30:00|8666.7|8660.7|8667.9|8661.9|8668.7|8662.7|8664.7|8658.7|0
1743176100000|2025-03-28 15:35:00|8668.2|8662.2|8675.2|8669.2|8675.7|8669.7|8665.2|8659.2|0
1743176400000|2025-03-28 15:40:00|8674.9|8668.9|8667.4|8661.4|8676.2|8670.2|8665.4|8659.4|0
1743176700000|2025-03-28 15:45:00|8667.7|8661.7|8667.4|8661.4|8669.7|8663.7|8664.9|8658.9|0
1743177000000|2025-03-28 15:50:00|8666.7|8660.7|8667.2|8661.2|8668.4|8662.4|8664.7|8658.7|0
1743177300000|2025-03-28 15:55:00|8666.7|8660.7|8664.2|8658.2|8668.9|8662.9|8663.4|8657.4|0
1743177600000|2025-03-28 16:00:00|8664.9|8658.9|8666.4|8660.4|8668.7|8662.7|8662.9|8656.9|0
1743177900000|2025-03-28 16:05:00|8666.7|8660.7|8670.4|8664.4|8671.2|8665.2|8664.9|8658.9|0
1743178200000|2025-03-28 16:10:00|8670.2|8664.2|8671.7|8665.7|8675.2|8669.2|8669.7|8663.7|0
1743178500000|2025-03-28 16:15:00|8671.9|8665.9|8661.9|8655.9|8673.2|8667.2|8661.7|8655.7|0
1743178800000|2025-03-28 16:20:00|8661.7|8655.7|8662.4|8656.4|8665.4|8659.4|8660.9|8654.9|0
1743179100000|2025-03-28 16:25:00|8661.4|8655.4|8656.7|8650.7|8661.4|8655.4|8655.9|8649.9|0
1743179400000|2025-03-28 16:30:00|8657.2|8651.2|8663.7|8657.7|8663.7|8657.7|8651.9|8645.9|0
1743179700000|2025-03-28 16:35:00|8662.2|8656.2|8663.7|8657.7|8670.4|8664.4|8662.2|8656.2|0
1743180000000|2025-03-28 16:40:00|8662.9|8656.9|8664.2|8658.2|8667.9|8661.9|8662.7|8656.7|0
1743180300000|2025-03-28 16:45:00|8663.7|8657.7|8664.9|8658.9|8668.4|8662.4|8663.4|8657.4|0
1743180600000|2025-03-28 16:50:00|8664.7|8658.7|8666.4|8660.4|8669.2|8663.2|8664.7|8658.7|0
1743180900000|2025-03-28 16:55:00|8666.7|8660.7|8660.4|8654.4|8666.7|8660.7|8658.7|8652.7|0
1743181200000|2025-03-28 17:00:00|8660.7|8654.7|8657.7|8651.7|8660.7|8654.7|8656.2|8650.2|0
1743181500000|2025-03-28 17:05:00|8657.4|8651.4|8652.4|8646.4|8657.4|8651.4|8650.7|8644.7|0
1743181800000|2025-03-28 17:10:00|8652.7|8646.7|8651.4|8645.4|8654.2|8648.2|8651.2|8645.2|0
1743182100000|2025-03-28 17:15:00|8651.2|8645.2|8655.2|8649.2|8657.9|8651.9|8651.2|8645.2|0
1743182400000|2025-03-28 17:20:00|8655.7|8649.7|8653.2|8647.2|8656.2|8650.2|8652.4|8646.4|0
1743182700000|2025-03-28 17:25:00|8652.7|8646.7|8648.7|8642.7|8652.9|8646.9|8648.4|8642.4|0
1743183000000|2025-03-28 17:30:00|8648.9|8642.9|8647.7|8641.7|8650.4|8644.4|8646.9|8640.9|0
1743183300000|2025-03-28 17:35:00|8647.9|8641.9|8650.4|8644.4|8650.7|8644.7|8645.9|8639.9|0
1743183600000|2025-03-28 17:40:00|8650.7|8644.7|8648.4|8642.4|8651.9|8645.9|8648.4|8642.4|0
1743183900000|2025-03-28 17:45:00|8648.2|8642.2|8647.9|8641.9|8651.4|8645.4|8647.2|8641.2|0
1743184200000|2025-03-28 17:50:00|8647.7|8641.7|8646.9|8640.9|8648.4|8642.4|8646.9|8640.9|0
1743184500000|2025-03-28 17:55:00|8647.4|8641.4|8654.4|8648.4|8654.9|8648.9|8646.9|8640.9|0
1743184800000|2025-03-28 18:00:00|8654.7|8648.7|8657.7|8651.7|8660.7|8654.7|8654.7|8648.7|0
1743185100000|2025-03-28 18:05:00|8658.4|8652.4|8659.4|8653.4|8659.4|8653.4|8654.7|8648.7|0
1743185400000|2025-03-28 18:10:00|8659.2|8653.2|8655.4|8649.4|8661.7|8655.7|8654.7|8648.7|0
1743185700000|2025-03-28 18:15:00|8655.7|8649.7|8658.4|8652.4|8658.4|8652.4|8653.9|8647.9|0
1743186000000|2025-03-28 18:20:00|8658.7|8652.7|8652.7|8646.7|8659.4|8653.4|8652.7|8646.7|0
1743186300000|2025-03-28 18:25:00|8652.4|8646.4|8652.2|8646.2|8653.9|8647.9|8649.9|8643.9|0
1743186600000|2025-03-28 18:30:00|8651.9|8645.9|8648.4|8642.4|8654.2|8648.2|8648.4|8642.4|0
1743186900000|2025-03-28 18:35:00|8648.2|8642.2|8647.9|8641.9|8648.4|8642.4|8642.2|8636.2|0
1743187200000|2025-03-28 18:40:00|8647.7|8641.7|8649.9|8643.9|8650.9|8644.9|8647.4|8641.4|0
1743187500000|2025-03-28 18:45:00|8649.4|8643.4|8649.4|8643.4|8651.4|8645.4|8647.7|8641.7|0
1743187800000|2025-03-28 18:50:00|8649.7|8643.7|8651.9|8645.9|8651.9|8645.9|8648.4|8642.4|0
1743188100000|2025-03-28 18:55:00|8651.7|8645.7|8653.9|8647.9|8654.2|8648.2|8651.4|8645.4|0
1743188400000|2025-03-28 19:00:00|8653.7|8647.7|8653.2|8647.2|8655.7|8649.7|8652.9|8646.9|0
1743188700000|2025-03-28 19:05:00|8653.4|8647.4|8656.4|8650.4|8658.2|8652.2|8653.4|8647.4|0
1743189000000|2025-03-28 19:10:00|8656.7|8650.7|8653.9|8647.9|8657.2|8651.2|8651.9|8645.9|0
1743189300000|2025-03-28 19:15:00|8653.7|8647.7|8653.4|8647.4|8654.7|8648.7|8650.4|8644.4|0
1743189600000|2025-03-28 19:20:00|8653.7|8647.7|8652.2|8646.2|8654.9|8648.9|8649.9|8643.9|0
1743189900000|2025-03-28 19:25:00|8652.4|8646.4|8650.9|8644.9|8652.9|8646.9|8649.7|8643.7|0
1743190200000|2025-03-28 19:30:00|8650.7|8644.7|8646.4|8640.4|8651.4|8645.4|8645.4|8639.4|0
1743190500000|2025-03-28 19:35:00|8646.2|8640.2|8647.4|8641.4|8648.7|8642.7|8645.4|8639.4|0
1743190800000|2025-03-28 19:40:00|8647.7|8641.7|8648.4|8642.4|8649.2|8643.2|8644.4|8638.4|0
1743191100000|2025-03-28 19:45:00|8648.7|8642.7|8657.9|8651.9|8657.9|8651.9|8647.7|8641.7|0
1743191400000|2025-03-28 19:50:00|8658.2|8652.2|8652.2|8646.2|8658.2|8652.2|8648.9|8642.9|0
1743191700000|2025-03-28 19:55:00|8651.9|8645.9|8651.7|8645.7|8652.9|8646.9|8647.4|8641.4|0
1743192000000|2025-03-28 20:00:00|8651.9|8645.9|8651.9|8645.9|8653.7|8647.7|8650.4|8644.4|0
1743192300000|2025-03-28 20:05:00|8651.4|8645.4|8647.4|8641.4|8651.4|8645.4|8647.4|8641.4|0
1743192600000|2025-03-28 20:10:00|8647.7|8641.7|8648.9|8642.9|8649.7|8643.7|8646.9|8640.9|0
1743192900000|2025-03-28 20:15:00|8648.7|8642.7|8646.2|8640.2|8651.4|8645.4|8645.7|8639.7|0
1743193200000|2025-03-28 20:20:00|8645.9|8639.9|8645.4|8639.4|8646.9|8640.9|8645.2|8639.2|0
1743193500000|2025-03-28 20:25:00|8645.2|8639.2|8642.9|8636.9|8645.2|8639.2|8642.7|8636.7|0
1743193800000|2025-03-28 20:30:00|8642.7|8636.7|8642.4|8636.4|8644.4|8638.4|8641.7|8635.7|0
1743194100000|2025-03-28 20:35:00|8642.2|8636.2|8641.7|8635.7|8644.4|8638.4|8641.7|8635.7|0
1743194400000|2025-03-28 20:40:00|8641.4|8635.4|8645.9|8639.9|8646.7|8640.7|8641.2|8635.2|0
1743194700000|2025-03-28 20:45:00|8645.4|8639.4|8644.9|8638.9|8647.4|8641.4|8644.2|8638.2|0
1743195000000|2025-03-28 20:50:00|8644.4|8638.4|8643.7|8637.7|8645.7|8639.7|8643.4|8637.4|0
1743195300000|2025-03-28 20:55:00|8643.4|8637.4|8643.5|8637.5|8645.9|8639.9|8643.2|8637.2|0
1743233100000|2025-03-29 07:25:00|8644|8637|8644|8637|8644|8637|8644|8637|0
1743236100000|2025-03-29 08:15:00|8643.9|8636.9|8643.9|8636.9|8643.9|8636.9|8643.9|8636.9|0
1743256500000|2025-03-29 13:55:00|8640.9|8633.9|8640.9|8633.9|8640.9|8633.9|8640.9|8633.9|0
1743256800000|2025-03-29 14:00:00|8637.9|8630.9|8637.9|8630.9|8637.9|8630.9|8637.9|8630.9|0
1743257100000|2025-03-29 14:05:00|8633.9|8626.9|8633.9|8626.9|8633.9|8626.9|8633.9|8626.9|0
1743257400000|2025-03-29 14:10:00|8631.9|8624.9|8631.9|8624.9|8631.9|8624.9|8631.9|8624.9|0
1743258000000|2025-03-29 14:20:00|8632|8625|8632|8625|8632|8625|8632|8625|0
1743258600000|2025-03-29 14:30:00|8636|8629|8636|8629|8636|8629|8636|8629|0
1743266100000|2025-03-29 16:35:00|8635.7|8628.7|8635.7|8628.7|8635.7|8628.7|8635.7|8628.7|0
1743277200000|2025-03-29 19:40:00|8635.8|8628.8|8635.8|8628.8|8635.8|8628.8|8635.8|8628.8|0
1743280800000|2025-03-29 20:40:00|8634.8|8627.8|8634.8|8627.8|8634.8|8627.8|8634.8|8627.8|0
1743288000000|2025-03-29 22:40:00|8632.8|8625.8|8631.8|8624.8|8632.8|8625.8|8631.8|8624.8|0
1743290100000|2025-03-29 23:15:00|8631.2|8624.2|8631.2|8624.2|8631.2|8624.2|8631.2|8624.2|0
1743294000000|2025-03-30 00:20:00|8633.2|8626.2|8633.2|8626.2|8633.2|8626.2|8633.2|8626.2|0
1743297000000|2025-03-30 01:10:00|8636.2|8629.2|8636.2|8629.2|8636.2|8629.2|8636.2|8629.2|0
1743300300000|2025-03-30 02:05:00|8637.2|8630.2|8637.2|8630.2|8637.2|8630.2|8637.2|8630.2|0
1743300600000|2025-03-30 02:10:00|8639.2|8632.2|8639.2|8632.2|8639.2|8632.2|8639.2|8632.2|0
1743302700000|2025-03-30 02:45:00|8640.2|8633.2|8640.2|8633.2|8640.2|8633.2|8640.2|8633.2|0
1743304500000|2025-03-30 03:15:00|8641.2|8634.2|8641.2|8634.2|8641.2|8634.2|8641.2|8634.2|0
1743311100000|2025-03-30 05:05:00|8639.2|8632.2|8638.2|8631.2|8639.2|8632.2|8638.2|8631.2|0
1743316200000|2025-03-30 06:30:00|8638.6|8631.6|8638.6|8631.6|8638.6|8631.6|8638.6|8631.6|0
1743316500000|2025-03-30 06:35:00|8639.1|8632.1|8642|8635|8642|8635|8639.1|8632.1|0
1743320100000|2025-03-30 07:35:00|8643|8636|8643|8636|8643|8636|8643|8636|0
1743329100000|2025-03-30 10:05:00|8644|8637|8643.8|8636.8|8644|8637|8643.8|8636.8|0
1743331800000|2025-03-30 10:50:00|8643.7|8636.7|8643.7|8636.7|8643.7|8636.7|8643.7|8636.7|0
1743332700000|2025-03-30 11:05:00|8643.1|8636.1|8643.1|8636.1|8643.1|8636.1|8643.1|8636.1|0
1743338100000|2025-03-30 12:35:00|8643.7|8636.7|8643.7|8636.7|8643.7|8636.7|8643.7|8636.7|0
1743341700000|2025-03-30 13:35:00|8643.6|8636.6|8643.5|8636.5|8643.6|8636.6|8643.5|8636.5|0
1743348600000|2025-03-30 15:30:00|8643.3|8636.3|8642.3|8635.3|8643.3|8636.3|8642.3|8635.3|0
1743349200000|2025-03-30 15:40:00|8639.3|8632.3|8639.3|8632.3|8639.3|8632.3|8639.3|8632.3|0
1743351600000|2025-03-30 16:20:00|8636.3|8629.3|8637.3|8630.3|8637.3|8630.3|8636.3|8629.3|0
1743354600000|2025-03-30 17:10:00|8637.8|8630.8|8637.8|8630.8|8637.8|8630.8|8637.8|8630.8|0
1743360000000|2025-03-30 18:40:00|8637.9|8630.9|8637.9|8630.9|8637.9|8630.9|8637.9|8630.9|0
1743366300000|2025-03-30 20:25:00|8638.2|8631.2|8638.2|8631.2|8638.2|8631.2|8638.2|8631.2|0
1743368400000|2025-03-30 21:00:00|8638.3|8631.3|8638.3|8631.3|8638.3|8631.3|8638.3|8631.3|0
1743370200000|2025-03-30 21:30:00|8636.3|8629.3|8636.3|8629.3|8636.3|8629.3|8636.3|8629.3|0
1743372000000|2025-03-30 22:00:00|8644.3|8637.3|8630.7|8623.7|8644.3|8637.3|8624.7|8617.7|0
1743372300000|2025-03-30 22:05:00|8630.5|8623.5|8630.5|8623.5|8633.2|8626.2|8630|8623|0
1743372600000|2025-03-30 22:10:00|8630.6|8623.6|8633.3|8626.3|8635.6|8628.6|8630.6|8623.6|0
1743372900000|2025-03-30 22:15:00|8632.9|8625.9|8636|8629|8636.9|8629.9|8632.3|8625.3|0
1743373200000|2025-03-30 22:20:00|8636.2|8629.2|8635.1|8628.1|8636.9|8629.9|8634.3|8627.3|0
1743373500000|2025-03-30 22:25:00|8635|8628|8636.1|8629.1|8637|8630|8634.9|8627.9|0
1743373800000|2025-03-30 22:30:00|8636.3|8629.3|8636|8629|8637.4|8630.4|8634.7|8627.7|0
1743374100000|2025-03-30 22:35:00|8636.1|8629.1|8637.3|8630.3|8637.8|8630.8|8635.8|8628.8|0
1743374400000|2025-03-30 22:40:00|8637.4|8630.4|8642|8635|8642.7|8635.7|8637.3|8630.3|0
1743374700000|2025-03-30 22:45:00|8642.1|8635.1|8643|8636|8643.1|8636.1|8641.8|8634.8|0
1743375000000|2025-03-30 22:50:00|8643.1|8636.1|8642.4|8635.4|8643.2|8636.2|8641.9|8634.9|0
1743375300000|2025-03-30 22:55:00|8642.3|8635.3|8641.9|8634.9|8642.3|8635.3|8640.5|8633.5|0
1743375600000|2025-03-30 23:00:00|8642|8635|8640.9|8633.9|8642|8635|8640|8633|0
1743375900000|2025-03-30 23:05:00|8640.8|8633.8|8639.7|8632.7|8640.8|8633.8|8639.5|8632.5|0
1743376200000|2025-03-30 23:10:00|8639.8|8632.8|8638.6|8631.6|8641|8634|8638.5|8631.5|0
1743376500000|2025-03-30 23:15:00|8638.4|8631.4|8638.2|8631.2|8639.3|8632.3|8637.7|8630.7|0
1743376800000|2025-03-30 23:20:00|8638.1|8631.1|8633.8|8626.8|8638.5|8631.5|8633|8626|0
1743377100000|2025-03-30 23:25:00|8633.6|8626.6|8632|8625|8638.5|8631.5|8631.4|8624.4|0
1743377400000|2025-03-30 23:30:00|8631|8624|8635.5|8628.5|8636.2|8629.2|8630|8623|0
1743377700000|2025-03-30 23:35:00|8635.4|8628.4|8634.7|8627.7|8635.4|8628.4|8632.1|8625.1|0
1743378000000|2025-03-30 23:40:00|8634.6|8627.6|8637.2|8630.2|8638.4|8631.4|8634.5|8627.5|0
1743378300000|2025-03-30 23:45:00|8637.1|8630.1|8635.6|8628.6|8639.1|8632.1|8635.5|8628.5|0
1743378600000|2025-03-30 23:50:00|8635.7|8628.7|8635.6|8628.6|8638.7|8631.7|8635|8628|0
1743378900000|2025-03-30 23:55:00|8635.7|8628.7|8640.3|8633.3|8640.3|8633.3|8635.7|8628.7|0
1743379200000|2025-03-31 00:00:00|8639.9|8632.9|8634.8|8627.8|8644|8637|8634|8627|0
1743379500000|2025-03-31 00:05:00|8635|8628|8633.3|8626.3|8635.5|8628.5|8633|8626|0
1743379800000|2025-03-31 00:10:00|8633|8626|8631.8|8624.8|8634.5|8627.5|8631.3|8624.3|0
1743380100000|2025-03-31 00:15:00|8632.8|8625.8|8620.5|8613.5|8634.5|8627.5|8620.3|8613.3|0
1743380400000|2025-03-31 00:20:00|8620.8|8613.8|8620.5|8613.5|8621.3|8614.3|8617|8610|0
1743380700000|2025-03-31 00:25:00|8620.8|8613.8|8624.8|8617.8|8626.3|8619.3|8620.8|8613.8|0
1743381000000|2025-03-31 00:30:00|8625|8618|8617|8610|8625.5|8618.5|8615.5|8608.5|0
1743381300000|2025-03-31 00:35:00|8617.3|8610.3|8614|8607|8617.3|8610.3|8611.5|8604.5|0
1743381600000|2025-03-31 00:40:00|8613.8|8606.8|8611.8|8604.8|8615.3|8608.3|8611|8604|0
1743381900000|2025-03-31 00:45:00|8612|8605|8616.8|8609.8|8616.8|8609.8|8611.3|8604.3|0
1743382200000|2025-03-31 00:50:00|8617|8610|8614.5|8607.5|8618.3|8611.3|8614.5|8607.5|0
1743382500000|2025-03-31 00:55:00|8614|8607|8613.3|8606.3|8615|8608|8612.5|8605.5|0
1743382800000|2025-03-31 01:00:00|8613.5|8606.5|8620.8|8613.8|8621.8|8614.8|8613.5|8606.5|0
1743383100000|2025-03-31 01:05:00|8620.5|8613.5|8620|8613|8622.5|8615.5|8620|8613|0
1743383400000|2025-03-31 01:10:00|8619.8|8612.8|8619.8|8612.8|8621.3|8614.3|8619|8612|0
1743383700000|2025-03-31 01:15:00|8620|8613|8621.3|8614.3|8621.3|8614.3|8618.5|8611.5|0
1743384000000|2025-03-31 01:20:00|8620|8613|8623.8|8616.8|8624|8617|8619.5|8612.5|0
1743384300000|2025-03-31 01:25:00|8623.5|8616.5|8621.5|8614.5|8624|8617|8620.8|8613.8|0
1743384600000|2025-03-31 01:30:00|8621.8|8614.8|8616|8609|8621.8|8614.8|8615.3|8608.3|0
1743384900000|2025-03-31 01:35:00|8616.8|8609.8|8611.5|8604.5|8616.8|8609.8|8610.8|8603.8|0
1743385200000|2025-03-31 01:40:00|8611|8604|8612.8|8605.8|8616.3|8609.3|8610.8|8603.8|0
1743385500000|2025-03-31 01:45:00|8612.5|8605.5|8614.5|8607.5|8615.5|8608.5|8611.8|8604.8|0
1743385800000|2025-03-31 01:50:00|8614.8|8607.8|8616.5|8609.5|8616.8|8609.8|8614|8607|0
1743386100000|2025-03-31 01:55:00|8616.8|8609.8|8619|8612|8619|8612|8614.8|8607.8|0
1743386400000|2025-03-31 02:00:00|8619.3|8612.3|8615|8608|8619.5|8612.5|8615|8608|0
1743386700000|2025-03-31 02:05:00|8615.3|8608.3|8613.8|8606.8|8616.8|8609.8|8612.5|8605.5|0
1743387000000|2025-03-31 02:10:00|8614|8607|8617.3|8610.3|8617.5|8610.5|8613.5|8606.5|0
1743387300000|2025-03-31 02:15:00|8617.5|8610.5|8618.5|8611.5|8621.3|8614.3|8617.5|8610.5|0
1743387600000|2025-03-31 02:20:00|8618.3|8611.3|8619.3|8612.3|8619.3|8612.3|8616.3|8609.3|0
1743387900000|2025-03-31 02:25:00|8619|8612|8618.5|8611.5|8620.5|8613.5|8618.5|8611.5|0
1743388200000|2025-03-31 02:30:00|8618.3|8611.3|8617.8|8610.8|8619.3|8612.3|8617|8610|0
1743388500000|2025-03-31 02:35:00|8617.5|8610.5|8616|8609|8618|8611|8615.3|8608.3|0
1743388800000|2025-03-31 02:40:00|8615.3|8608.3|8614.8|8607.8|8615.3|8608.3|8614|8607|0
1743389100000|2025-03-31 02:45:00|8614.5|8607.5|8612.8|8605.8|8615.3|8608.3|8612|8605|0
1743389400000|2025-03-31 02:50:00|8612.5|8605.5|8613.8|8606.8|8613.8|8606.8|8612|8605|0
1743389700000|2025-03-31 02:55:00|8613.5|8606.5|8614.3|8607.3|8614.3|8607.3|8613|8606|0
1743390000000|2025-03-31 03:00:00|8613.8|8606.8|8614.5|8607.5|8615.5|8608.5|8613|8606|0
1743390300000|2025-03-31 03:05:00|8614.8|8607.8|8613.8|8606.8|8615.3|8608.3|8612.3|8605.3|0
1743390600000|2025-03-31 03:10:00|8614.3|8607.3|8613.8|8606.8|8614.5|8607.5|8613|8606|0
1743390900000|2025-03-31 03:15:00|8613.5|8606.5|8614|8607|8615|8608|8613|8606|0
1743391200000|2025-03-31 03:20:00|8613.8|8606.8|8616.5|8609.5|8617.3|8610.3|8613.8|8606.8|0
1743391500000|2025-03-31 03:25:00|8616.8|8609.8|8616.3|8609.3|8618|8611|8615.3|8608.3|0
1743391800000|2025-03-31 03:30:00|8616|8609|8615.8|8608.8|8616|8609|8613.5|8606.5|0
1743392100000|2025-03-31 03:35:00|8616|8609|8614.3|8607.3|8616|8609|8613|8606|0
1743392400000|2025-03-31 03:40:00|8614.5|8607.5|8617.5|8610.5|8617.5|8610.5|8614.3|8607.3|0
1743392700000|2025-03-31 03:45:00|8617.3|8610.3|8615.8|8608.8|8617.5|8610.5|8615.5|8608.5|0
1743393000000|2025-03-31 03:50:00|8615.3|8608.3|8616.3|8609.3|8617.3|8610.3|8615.3|8608.3|0
1743393300000|2025-03-31 03:55:00|8616|8609|8616.3|8609.3|8616.8|8609.8|8614.8|8607.8|0
1743393600000|2025-03-31 04:00:00|8616|8609|8617.5|8610.5|8617.5|8610.5|8615.8|8608.8|0
1743393900000|2025-03-31 04:05:00|8618|8611|8615.3|8608.3|8618|8611|8614.3|8607.3|0
1743394200000|2025-03-31 04:10:00|8614.8|8607.8|8615.8|8608.8|8615.8|8608.8|8613.8|8606.8|0
1743394500000|2025-03-31 04:15:00|8615.5|8608.5|8614.8|8607.8|8616.3|8609.3|8614.5|8607.5|0
1743394800000|2025-03-31 04:20:00|8614.5|8607.5|8614.8|8607.8|8615.5|8608.5|8614.3|8607.3|0
1743395100000|2025-03-31 04:25:00|8614.3|8607.3|8616.3|8609.3|8616.5|8609.5|8613.8|8606.8|0
1743395400000|2025-03-31 04:30:00|8616.5|8609.5|8616.5|8609.5|8616.8|8609.8|8615.8|8608.8|0
1743395700000|2025-03-31 04:35:00|8616.8|8609.8|8620.5|8613.5|8621|8614|8616.3|8609.3|0
1743396000000|2025-03-31 04:40:00|8620|8613|8619|8612|8620|8613|8617.8|8610.8|0
1743396300000|2025-03-31 04:45:00|8619.3|8612.3|8617.3|8610.3|8619.3|8612.3|8617.3|8610.3|0
1743396600000|2025-03-31 04:50:00|8617|8610|8614.3|8607.3|8617.3|8610.3|8614.3|8607.3|0
1743396900000|2025-03-31 04:55:00|8614|8607|8614.5|8607.5|8615.3|8608.3|8614|8607|0
1743397200000|2025-03-31 05:00:00|8614.3|8607.3|8614.5|8607.5|8615.5|8608.5|8612|8605|0
1743397500000|2025-03-31 05:05:00|8613.5|8606.5|8609.5|8602.5|8615|8608|8609.5|8602.5|0
1743397800000|2025-03-31 05:10:00|8608.3|8601.3|8606.8|8599.8|8610.5|8603.5|8606.3|8599.3|0
1743398100000|2025-03-31 05:15:00|8607.3|8600.3|8605.3|8598.3|8607.3|8600.3|8603.3|8596.3|0
1743398400000|2025-03-31 05:20:00|8605.5|8598.5|8606.3|8599.3|8607.3|8600.3|8605.5|8598.5|0
1743398700000|2025-03-31 05:25:00|8606|8599|8603.3|8596.3|8607|8600|8603.3|8596.3|0
1743399000000|2025-03-31 05:30:00|8603.8|8596.8|8602.3|8595.3|8604.5|8597.5|8602.3|8595.3|0
1743399300000|2025-03-31 05:35:00|8602.5|8595.5|8603.5|8596.5|8605.3|8598.3|8602.3|8595.3|0
1743399600000|2025-03-31 05:40:00|8603.3|8596.3|8603.8|8596.8|8604|8597|8602|8595|0
1743399900000|2025-03-31 05:45:00|8603.5|8596.5|8603.8|8596.8|8604.8|8597.8|8603|8596|0
1743400200000|2025-03-31 05:50:00|8603.5|8596.5|8605|8598|8605|8598|8603|8596|0
1743400500000|2025-03-31 05:55:00|8606|8599|8605.5|8598.5|8607.3|8600.3|8604.5|8597.5|0
1743400800000|2025-03-31 06:00:00|8605.3|8598.3|8600|8593|8610.8|8603.8|8598|8591|0
1743401100000|2025-03-31 06:05:00|8598.3|8591.3|8603.5|8596.5|8604.3|8597.3|8597.8|8590.8|0
1743401400000|2025-03-31 06:10:00|8603.3|8596.3|8600.3|8593.3|8604.8|8597.8|8599.8|8592.8|0
1743401700000|2025-03-31 06:15:00|8600.8|8593.8|8600|8593|8603.8|8596.8|8600|8593|0
1743402000000|2025-03-31 06:20:00|8599.3|8592.3|8605.3|8598.3|8606.8|8599.8|8597.5|8590.5|0
1743402300000|2025-03-31 06:25:00|8604.8|8597.8|8594|8587|8604.8|8597.8|8593.5|8586.5|0
1743402600000|2025-03-31 06:30:00|8593.8|8586.8|8594.3|8587.3|8594.5|8587.5|8589.3|8582.3|0
1743402900000|2025-03-31 06:35:00|8594.5|8587.5|8597.3|8590.3|8598|8591|8593.8|8586.8|0
1743403200000|2025-03-31 06:40:00|8597.5|8590.5|8598.5|8591.5|8599.8|8592.8|8595.3|8588.3|0
1743403500000|2025-03-31 06:45:00|8598.3|8591.3|8596.3|8589.3|8599.8|8592.8|8593.3|8586.3|0
1743403800000|2025-03-31 06:50:00|8596.5|8589.5|8594.3|8587.3|8601.3|8594.3|8591.8|8584.8|0
1743404100000|2025-03-31 06:55:00|8594|8587|8592|8585|8599.8|8592.8|8590.5|8583.5|0
1743404400000|2025-03-31 07:00:00|8596.5|8589.5|8586.5|8579.5|8601.8|8594.8|8586|8579|0
1743404700000|2025-03-31 07:05:00|8586.3|8579.3|8567.5|8560.5|8591|8584|8566.8|8559.8|0
1743405000000|2025-03-31 07:10:00|8567.3|8560.3|8571.3|8564.3|8571.5|8564.5|8558.3|8551.3|0
1743405300000|2025-03-31 07:15:00|8572.8|8565.8|8580|8573|8580|8573|8569.8|8562.8|0
1743405600000|2025-03-31 07:20:00|8580.5|8573.5|8580.5|8573.5|8583|8576|8575.5|8568.5|0
1743405900000|2025-03-31 07:25:00|8581.3|8574.3|8588.8|8581.8|8591.5|8584.5|8576.5|8569.5|0
1743406200000|2025-03-31 07:30:00|8589|8582|8574|8567|8589|8582|8573.5|8566.5|0
1743406500000|2025-03-31 07:35:00|8573.8|8566.8|8580.8|8573.8|8588|8581|8573.3|8566.3|0
1743406800000|2025-03-31 07:40:00|8581|8574|8583.5|8576.5|8584.5|8577.5|8577.8|8570.8|0
1743407100000|2025-03-31 07:45:00|8584|8577|8579.5|8572.5|8586.5|8579.5|8577.3|8570.3|0
1743407400000|2025-03-31 07:50:00|8579.8|8572.8|8592|8585|8592|8585|8578|8571|0
1743407700000|2025-03-31 07:55:00|8591.8|8584.8|8593.5|8586.5|8593.8|8586.8|8586|8579|0
1743408000000|2025-03-31 08:00:00|8594.5|8587.5|8588.3|8581.3|8601|8594|8588|8581|0
1743408300000|2025-03-31 08:05:00|8586.8|8579.8|8591|8584|8592.3|8585.3|8583|8576|0
1743408600000|2025-03-31 08:10:00|8590|8583|8595|8588|8598.5|8591.5|8589|8582|0
1743408900000|2025-03-31 08:15:00|8595.3|8588.3|8589.3|8582.3|8596.3|8589.3|8588.3|8581.3|0
1743409200000|2025-03-31 08:20:00|8589|8582|8577.5|8570.5|8589|8582|8575.8|8568.8|0
1743409500000|2025-03-31 08:25:00|8578|8571|8583.5|8576.5|8586|8579|8576.8|8569.8|0
1743409800000|2025-03-31 08:30:00|8584|8577|8577.3|8570.3|8588|8581|8576.8|8569.8|0
1743410100000|2025-03-31 08:35:00|8576.8|8569.8|8575.5|8568.5|8578.8|8571.8|8572|8565|0
1743410400000|2025-03-31 08:40:00|8575.3|8568.3|8569.3|8562.3|8575.5|8568.5|8566.8|8559.8|0
1743410700000|2025-03-31 08:45:00|8569.5|8562.5|8575.5|8568.5|8575.8|8568.8|8565.5|8558.5|0
1743411000000|2025-03-31 08:50:00|8575.3|8568.3|8576.5|8569.5|8579.5|8572.5|8575|8568|0
1743411300000|2025-03-31 08:55:00|8577|8570|8579|8572|8579.8|8572.8|8572.3|8565.3|0
1743411600000|2025-03-31 09:00:00|8578.8|8571.8|8572|8565|8579.8|8572.8|8570.8|8563.8|0
1743411900000|2025-03-31 09:05:00|8572.8|8565.8|8577.8|8570.8|8579|8572|8572.3|8565.3|0
1743412200000|2025-03-31 09:10:00|8578|8571|8579.3|8572.3|8582|8575|8577.3|8570.3|0
1743412500000|2025-03-31 09:15:00|8579.5|8572.5|8583|8576|8586.5|8579.5|8579.5|8572.5|0
1743412800000|2025-03-31 09:20:00|8582.8|8575.8|8581.8|8574.8|8586.3|8579.3|8578.5|8571.5|0
1743413100000|2025-03-31 09:25:00|8581|8574|8586.3|8579.3|8587|8580|8581|8574|0
1743413400000|2025-03-31 09:30:00|8587|8580|8583|8576|8588.3|8581.3|8582|8575|0
1743413700000|2025-03-31 09:35:00|8583.3|8576.3|8573.3|8566.3|8583.5|8576.5|8572.8|8565.8|0
1743414000000|2025-03-31 09:40:00|8573|8566|8573.5|8566.5|8578|8571|8573|8566|0
1743414300000|2025-03-31 09:45:00|8573.3|8566.3|8575.8|8568.8|8579|8572|8573|8566|0
1743414600000|2025-03-31 09:50:00|8576|8569|8569.8|8562.8|8579.8|8572.8|8569.3|8562.3|0
1743414900000|2025-03-31 09:55:00|8570|8563|8571.8|8564.8|8572.3|8565.3|8568.5|8561.5|0
1743415200000|2025-03-31 10:00:00|8572.3|8565.3|8565|8558|8576|8569|8563|8556|0
1743415500000|2025-03-31 10:05:00|8565.3|8558.3|8559.8|8552.8|8566.8|8559.8|8557.5|8550.5|0
1743415800000|2025-03-31 10:10:00|8560.3|8553.3|8559.5|8552.5|8560.8|8553.8|8555.3|8548.3|0
1743416100000|2025-03-31 10:15:00|8559.3|8552.3|8552.5|8545.5|8560.8|8553.8|8551.8|8544.8|0
1743416400000|2025-03-31 10:20:00|8552.8|8545.8|8557.3|8550.3|8559.5|8552.5|8552.8|8545.8|0
1743416700000|2025-03-31 10:25:00|8557.8|8550.8|8558.5|8551.5|8560.8|8553.8|8555.8|8548.8|0
1743417000000|2025-03-31 10:30:00|8558|8551|8555.5|8548.5|8558.3|8551.3|8554|8547|0
1743417300000|2025-03-31 10:35:00|8555.3|8548.3|8556|8549|8559.5|8552.5|8554.3|8547.3|0
1743417600000|2025-03-31 10:40:00|8555.8|8548.8|8557.8|8550.8|8558.3|8551.3|8553.3|8546.3|0
1743417900000|2025-03-31 10:45:00|8558|8551|8552.3|8545.3|8560.8|8553.8|8552.3|8545.3|0
1743418200000|2025-03-31 10:50:00|8552.5|8545.5|8548.3|8541.3|8555|8548|8547.8|8540.8|0
1743418500000|2025-03-31 10:55:00|8548|8541|8546.8|8539.8|8548|8541|8544.5|8537.5|0
1743418800000|2025-03-31 11:00:00|8548.3|8541.3|8547|8540|8549.3|8542.3|8544.3|8537.3|0
1743419100000|2025-03-31 11:05:00|8547.3|8540.3|8541.8|8534.8|8548.8|8541.8|8541.3|8534.3|0
1743419400000|2025-03-31 11:10:00|8542|8535|8545|8538|8548|8541|8542|8535|0
1743419700000|2025-03-31 11:15:00|8545.3|8538.3|8547|8540|8550.8|8543.8|8543.8|8536.8|0
1743420000000|2025-03-31 11:20:00|8546.5|8539.5|8543|8536|8549|8542|8543|8536|0
1743420300000|2025-03-31 11:25:00|8543.5|8536.5|8542.3|8535.3|8547|8540|8541.3|8534.3|0
1743420600000|2025-03-31 11:30:00|8542.5|8535.5|8537.8|8530.8|8543.3|8536.3|8535.3|8528.3|0
1743420900000|2025-03-31 11:35:00|8538|8531|8537.8|8530.8|8540.8|8533.8|8535.5|8528.5|0
1743421200000|2025-03-31 11:40:00|8538|8531|8538.5|8531.5|8541.3|8534.3|8535.8|8528.8|0
1743421500000|2025-03-31 11:45:00|8538.3|8531.3|8541.5|8534.5|8542.5|8535.5|8535.5|8528.5|0
1743421800000|2025-03-31 11:50:00|8541.3|8534.3|8537|8530|8545.3|8538.3|8536.8|8529.8|0
1743422100000|2025-03-31 11:55:00|8537.3|8530.3|8538|8531|8539|8532|8536.3|8529.3|0
1743422400000|2025-03-31 12:00:00|8537|8530|8536|8529|8543.3|8536.3|8535.8|8528.8|0
1743422700000|2025-03-31 12:05:00|8535.5|8528.5|8539.5|8532.5|8542.5|8535.5|8535.5|8528.5|0
1743423000000|2025-03-31 12:10:00|8539.3|8532.3|8536.3|8529.3|8540.3|8533.3|8535|8528|0
1743423300000|2025-03-31 12:15:00|8536.8|8529.8|8534.3|8527.3|8537.3|8530.3|8529.8|8522.8|0
1743423600000|2025-03-31 12:20:00|8533.5|8526.5|8539.8|8532.8|8540.5|8533.5|8533.5|8526.5|0
1743423900000|2025-03-31 12:25:00|8540.3|8533.3|8546.8|8539.8|8547.3|8540.3|8539.3|8532.3|0
1743424200000|2025-03-31 12:30:00|8547.3|8540.3|8541.3|8534.3|8547.8|8540.8|8541|8534|0
1743424500000|2025-03-31 12:35:00|8540.8|8533.8|8547.8|8540.8|8548.3|8541.3|8540.5|8533.5|0
1743424800000|2025-03-31 12:40:00|8547.5|8540.5|8549.3|8542.3|8550.8|8543.8|8546.5|8539.5|0
1743425100000|2025-03-31 12:45:00|8548.8|8541.8|8549.8|8542.8|8553.3|8546.3|8546.8|8539.8|0
1743425400000|2025-03-31 12:50:00|8549.5|8542.5|8548.3|8541.3|8554.3|8547.3|8547.8|8540.8|0
1743425700000|2025-03-31 12:55:00|8548.5|8541.5|8552|8545|8552.3|8545.3|8546.3|8539.3|0
1743426000000|2025-03-31 13:00:00|8551.8|8544.8|8555.5|8548.5|8557.3|8550.3|8551.3|8544.3|0
1743426300000|2025-03-31 13:05:00|8555.3|8548.3|8556.8|8549.8|8557.8|8550.8|8554.3|8547.3|0
1743426600000|2025-03-31 13:10:00|8556.5|8549.5|8558.8|8551.8|8560|8553|8555.3|8548.3|0
1743426900000|2025-03-31 13:15:00|8559.8|8552.8|8560.5|8553.5|8562|8555|8556.3|8549.3|0
1743427200000|2025-03-31 13:20:00|8560.3|8553.3|8554.3|8547.3|8562.8|8555.8|8553.8|8546.8|0
1743427500000|2025-03-31 13:25:00|8554.5|8547.5|8551.8|8544.8|8556.3|8549.3|8551.3|8544.3|0
1743427800000|2025-03-31 13:30:00|8552.8|8545.8|8559|8552|8561.8|8554.8|8551.3|8544.3|0
1743428100000|2025-03-31 13:35:00|8558.8|8551.8|8558.5|8551.5|8562|8555|8555.8|8548.8|0
1743428400000|2025-03-31 13:40:00|8558.3|8551.3|8541|8534|8558.3|8551.3|8539.8|8532.8|0
1743428700000|2025-03-31 13:45:00|8540|8533|8542.5|8535.5|8546.5|8539.5|8539.8|8532.8|0
1743429000000|2025-03-31 13:50:00|8541.5|8534.5|8562.8|8555.8|8562.8|8555.8|8540|8533|0
1743429300000|2025-03-31 13:55:00|8562|8555|8571.5|8564.5|8574.5|8567.5|8561.8|8554.8|0
1743429600000|2025-03-31 14:00:00|8571.8|8564.8|8569|8562|8575.8|8568.8|8567.5|8560.5|0
1743429900000|2025-03-31 14:05:00|8568.8|8561.8|8573.8|8566.8|8575.8|8568.8|8568|8561|0
1743430200000|2025-03-31 14:10:00|8573.3|8566.3|8569.8|8562.8|8573.8|8566.8|8565|8558|0
1743430500000|2025-03-31 14:15:00|8569|8562|8567.5|8560.5|8571|8564|8564|8557|0
1743430800000|2025-03-31 14:20:00|8567.3|8560.3|8564.3|8557.3|8568.3|8561.3|8561.8|8554.8|0
1743431100000|2025-03-31 14:25:00|8564|8557|8563.8|8556.8|8569|8562|8562.5|8555.5|0
1743431400000|2025-03-31 14:30:00|8564.5|8557.5|8578.8|8571.8|8580.8|8573.8|8564|8557|0
1743431700000|2025-03-31 14:35:00|8579|8572|8585.3|8578.3|8585.8|8578.8|8576.8|8569.8|0
1743432000000|2025-03-31 14:40:00|8584.5|8577.5|8583.5|8576.5|8587.8|8580.8|8579.5|8572.5|0
1743432300000|2025-03-31 14:45:00|8583.3|8576.3|8586|8579|8588.3|8581.3|8580.5|8573.5|0
1743432600000|2025-03-31 14:50:00|8585|8578|8584.8|8577.8|8585.8|8578.8|8576.8|8569.8|0
1743432900000|2025-03-31 14:55:00|8585.3|8578.3|8587.8|8580.8|8590|8583|8581.8|8574.8|0
1743433200000|2025-03-31 15:00:00|8588.8|8581.8|8593.8|8586.8|8593.8|8586.8|8587.8|8580.8|0
1743433500000|2025-03-31 15:05:00|8593.5|8586.5|8596|8589|8597.5|8590.5|8591.5|8584.5|0
1743433800000|2025-03-31 15:10:00|8596.5|8589.5|8594|8587|8598.3|8591.3|8591|8584|0
1743434100000|2025-03-31 15:15:00|8594.5|8587.5|8595.5|8588.5|8598.3|8591.3|8593.8|8586.8|0
1743434400000|2025-03-31 15:20:00|8595.3|8588.3|8596.8|8589.8|8598|8591|8594.8|8587.8|0
1743434700000|2025-03-31 15:25:00|8597.3|8590.3|8584.8|8577.8|8597.3|8590.3|8582.8|8575.8|0
1743435000000|2025-03-31 15:30:00|8584.3|8577.3|8584.5|8577.5|8592.8|8585.8|8584.3|8577.3|0
1743435300000|2025-03-31 15:35:00|8585.3|8578.3|8593.3|8586.3|8594|8587|8584.8|8577.8|0
1743435600000|2025-03-31 15:40:00|8593.5|8586.5|8592.8|8585.8|8595.3|8588.3|8591.8|8584.8|0
1743435900000|2025-03-31 15:45:00|8592.5|8585.5|8593.5|8586.5|8596.3|8589.3|8591.3|8584.3|0
1743436200000|2025-03-31 15:50:00|8593|8586|8592.5|8585.5|8595.3|8588.3|8590.8|8583.8|0
1743436500000|2025-03-31 15:55:00|8592.8|8585.8|8594.5|8587.5|8596|8589|8586.5|8579.5|0
1743436800000|2025-03-31 16:00:00|8594.3|8587.3|8592.8|8585.8|8598.3|8591.3|8591.3|8584.3|0
1743437100000|2025-03-31 16:05:00|8592.5|8585.5|8583|8576|8593.3|8586.3|8582.5|8575.5|0
1743437400000|2025-03-31 16:10:00|8583.3|8576.3|8581.3|8574.3|8584|8577|8579.3|8572.3|0
1743437700000|2025-03-31 16:15:00|8581|8574|8588.8|8581.8|8589.8|8582.8|8580.3|8573.3|0
1743438000000|2025-03-31 16:20:00|8589.5|8582.5|8589.5|8582.5|8591|8584|8586|8579|0
1743438300000|2025-03-31 16:25:00|8589.3|8582.3|8597.5|8590.5|8599|8592|8589.3|8582.3|0
1743438600000|2025-03-31 16:30:00|8597.3|8590.3|8592.8|8585.8|8597.3|8590.3|8591.8|8584.8|0
1743438900000|2025-03-31 16:35:00|8593|8586|8593.3|8586.3|8594.3|8587.3|8590.5|8583.5|0
1743439200000|2025-03-31 16:40:00|8593|8586|8590|8583|8593.8|8586.8|8590|8583|0
1743439500000|2025-03-31 16:45:00|8590.3|8583.3|8591.8|8584.8|8592.3|8585.3|8589.3|8582.3|0
1743439800000|2025-03-31 16:50:00|8591.3|8584.3|8593.5|8586.5|8594.3|8587.3|8590.5|8583.5|0
1743440100000|2025-03-31 16:55:00|8593.3|8586.3|8588|8581|8593.3|8586.3|8587.5|8580.5|0
1743440400000|2025-03-31 17:00:00|8587|8580|8593.5|8586.5|8594.3|8587.3|8586.5|8579.5|0
1743440700000|2025-03-31 17:05:00|8593.8|8586.8|8600.5|8593.5|8601|8594|8592|8585|0
1743441000000|2025-03-31 17:10:00|8600.8|8593.8|8598.8|8591.8|8601.8|8594.8|8597|8590|0
1743441300000|2025-03-31 17:15:00|8599.3|8592.3|8591.8|8584.8|8599.3|8592.3|8591.8|8584.8|0
1743441600000|2025-03-31 17:20:00|8591.5|8584.5|8588.5|8581.5|8592.8|8585.8|8585|8578|0
1743441900000|2025-03-31 17:25:00|8588.3|8581.3|8591.5|8584.5|8591.8|8584.8|8587|8580|0
1743442200000|2025-03-31 17:30:00|8591.3|8584.3|8594|8587|8594|8587|8591.3|8584.3|0
1743442500000|2025-03-31 17:35:00|8594.3|8587.3|8595.8|8588.8|8597|8590|8591.5|8584.5|0
1743442800000|2025-03-31 17:40:00|8596|8589|8589|8582|8596|8589|8588|8581|0
1743443100000|2025-03-31 17:45:00|8589.3|8582.3|8591.3|8584.3|8591.8|8584.8|8588.3|8581.3|0
1743443400000|2025-03-31 17:50:00|8591.5|8584.5|8597.5|8590.5|8598.3|8591.3|8589.5|8582.5|0
1743443700000|2025-03-31 17:55:00|8597.8|8590.8|8594.3|8587.3|8597.8|8590.8|8593.3|8586.3|0
1743444000000|2025-03-31 18:00:00|8593.8|8586.8|8603.8|8596.8|8605|8598|8593.3|8586.3|0
1743444300000|2025-03-31 18:05:00|8603.5|8596.5|8615.5|8608.5|8615.8|8608.8|8601.8|8594.8|0
1743444600000|2025-03-31 18:10:00|8615.3|8608.3|8617.8|8610.8|8620.8|8613.8|8615.3|8608.3|0
1743444900000|2025-03-31 18:15:00|8617.3|8610.3|8622|8615|8622.3|8615.3|8615.3|8608.3|0
1743445200000|2025-03-31 18:20:00|8622.3|8615.3|8619.8|8612.8|8622.8|8615.8|8618.3|8611.3|0
1743445500000|2025-03-31 18:25:00|8620|8613|8622.3|8615.3|8622.3|8615.3|8618|8611|0
1743445800000|2025-03-31 18:30:00|8621.8|8614.8|8621|8614|8626.3|8619.3|8620.8|8613.8|0
1743446100000|2025-03-31 18:35:00|8620.8|8613.8|8622.3|8615.3|8623.8|8616.8|8620.8|8613.8|0
1743446400000|2025-03-31 18:40:00|8622.5|8615.5|8622.5|8615.5|8625.5|8618.5|8621|8614|0
1743446700000|2025-03-31 18:45:00|8622.8|8615.8|8619|8612|8622.8|8615.8|8615|8608|0
1743447000000|2025-03-31 18:50:00|8618.8|8611.8|8620|8613|8622.8|8615.8|8618.5|8611.5|0
1743447300000|2025-03-31 18:55:00|8619.8|8612.8|8616|8609|8621.5|8614.5|8615.8|8608.8|0
1743447600000|2025-03-31 19:00:00|8616.3|8609.3|8621|8614|8621.3|8614.3|8615.5|8608.5|0
1743447900000|2025-03-31 19:05:00|8621.5|8614.5|8625|8618|8625.8|8618.8|8620.5|8613.5|0
1743448200000|2025-03-31 19:10:00|8624.5|8617.5|8625|8618|8628.5|8621.5|8622.8|8615.8|0
1743448500000|2025-03-31 19:15:00|8625.3|8618.3|8626.5|8619.5|8628|8621|8623.8|8616.8|0
1743448800000|2025-03-31 19:20:00|8626.8|8619.8|8628|8621|8629.8|8622.8|8626.3|8619.3|0
1743449100000|2025-03-31 19:25:00|8627.8|8620.8|8618.3|8611.3|8627.8|8620.8|8617.8|8610.8|0
1743449400000|2025-03-31 19:30:00|8617.8|8610.8|8628.3|8621.3|8628.3|8621.3|8616.3|8609.3|0
1743449700000|2025-03-31 19:35:00|8628|8621|8625.5|8618.5|8629.8|8622.8|8623.5|8616.5|0
1743450000000|2025-03-31 19:40:00|8625.8|8618.8|8628.8|8621.8|8637.3|8630.3|8625.5|8618.5|0
1743450300000|2025-03-31 19:45:00|8628.5|8621.5|8630.5|8623.5|8632|8625|8627|8620|0
1743450600000|2025-03-31 19:50:00|8632.5|8625.5|8630.5|8623.5|8632.5|8625.5|8622.3|8615.3|0
1743450900000|2025-03-31 19:55:00|8630.3|8623.3|8625.3|8618.3|8630.3|8623.3|8622.8|8615.8|0
1743451200000|2025-03-31 20:00:00|8627.3|8620.3|8619.7|8612.7|8628.9|8621.9|8614.5|8607.5|0
1743451500000|2025-03-31 20:05:00|8618.8|8611.8|8616.3|8609.3|8619.8|8612.8|8614.6|8607.6|0
1743451800000|2025-03-31 20:10:00|8616.4|8609.4|8619.1|8612.1|8620.7|8613.7|8614.7|8607.7|0
1743452100000|2025-03-31 20:15:00|8618.8|8611.8|8621.2|8614.2|8621.9|8614.9|8618.5|8611.5|0
1743452400000|2025-03-31 20:20:00|8621.1|8614.1|8619.9|8612.9|8621.2|8614.2|8619.5|8612.5|0
1743452700000|2025-03-31 20:25:00|8619.8|8612.8|8618.9|8611.9|8620.1|8613.1|8618.1|8611.1|0
1743453000000|2025-03-31 20:30:00|8618.7|8611.7|8618.2|8611.2|8619|8612|8617.5|8610.5|0
1743453300000|2025-03-31 20:35:00|8618.4|8611.4|8619.3|8612.3|8619.3|8612.3|8617.9|8610.9|0
1743453600000|2025-03-31 20:40:00|8619.2|8612.2|8620.2|8613.2|8620.3|8613.3|8618.1|8611.1|0
1743453900000|2025-03-31 20:45:00|8620|8613|8618.9|8611.9|8620|8613|8618.1|8611.1|0
1743454200000|2025-03-31 20:50:00|8618.8|8611.8|8618.9|8611.9|8618.9|8611.9|8617.2|8610.2|0
1743454500000|2025-03-31 20:55:00|8618.8|8611.8|8617.9|8610.9|8618.9|8611.9|8617.1|8610.1|0
1743454800000|2025-03-31 21:00:00|8618|8611|8618.1|8611.1|8618.1|8611.1|8617.9|8610.9|0
1743455100000|2025-03-31 21:05:00|8618.2|8611.2|8618.5|8611.5|8618.9|8611.9|8618.2|8611.2|0
1743455400000|2025-03-31 21:10:00|8618.3|8611.3|8618.8|8611.8|8619.5|8612.5|8618|8611|0
1743455700000|2025-03-31 21:15:00|8618.7|8611.7|8618.7|8611.7|8618.7|8611.7|8618.7|8611.7|0
1743456000000|2025-03-31 21:20:00|8618.8|8611.8|8618.7|8611.7|8618.8|8611.8|8618.7|8611.7|0
1743456300000|2025-03-31 21:25:00|8618.8|8611.8|8619|8612|8619|8612|8618.6|8611.6|0
1743456600000|2025-03-31 21:30:00|8619.2|8612.2|8619.5|8612.5|8619.5|8612.5|8619.2|8612.2|0
1743456900000|2025-03-31 21:35:00|8619.6|8612.6|8619.7|8612.7|8619.8|8612.8|8619.6|8612.6|0
1743457200000|2025-03-31 21:40:00|8619.5|8612.5|8619.9|8612.9|8619.9|8612.9|8619|8612|0
1743457500000|2025-03-31 21:45:00|8619.7|8612.7|8619.6|8612.6|8619.8|8612.8|8619.2|8612.2|0
1743457800000|2025-03-31 21:50:00|8619.7|8612.7|8619.6|8612.6|8620|8613|8619.5|8612.5|0
1743458100000|2025-03-31 21:55:00|8619.5|8612.5|8619.4|8612.4|8619.6|8612.6|8619.1|8612.1|0
1743458400000|2025-03-31 22:00:00|8618.3|8611.3|8616.6|8609.6|8619.7|8612.7|8616.2|8609.2|0
1743458700000|2025-03-31 22:05:00|8616.7|8609.7|8610.9|8603.9|8618.1|8611.1|8610.9|8603.9|0
1743459000000|2025-03-31 22:10:00|8610.7|8603.7|8604.3|8597.3|8612.7|8605.7|8603.4|8596.4|0
1743459300000|2025-03-31 22:15:00|8603.9|8596.9|8608.4|8601.4|8608.7|8601.7|8601|8594|0
1743459600000|2025-03-31 22:20:00|8608.3|8601.3|8607.4|8600.4|8610.1|8603.1|8607.1|8600.1|0
1743459900000|2025-03-31 22:25:00|8607.3|8600.3|8608.8|8601.8|8610.5|8603.5|8606.8|8599.8|0
1743460200000|2025-03-31 22:30:00|8608.9|8601.9|8610.6|8603.6|8611.1|8604.1|8608.9|8601.9|0
1743460500000|2025-03-31 22:35:00|8610.7|8603.7|8613.7|8606.7|8614.4|8607.4|8610.5|8603.5|0
1743460800000|2025-03-31 22:40:00|8613.8|8606.8|8615.1|8608.1|8615.3|8608.3|8612.8|8605.8|0
1743461100000|2025-03-31 22:45:00|8615|8608|8617.8|8610.8|8618.5|8611.5|8614.5|8607.5|0
1743461400000|2025-03-31 22:50:00|8617.6|8610.6|8614.4|8607.4|8618.1|8611.1|8614.2|8607.2|0
1743461700000|2025-03-31 22:55:00|8614.5|8607.5|8614|8607|8615.8|8608.8|8613.4|8606.4|0
1743462000000|2025-03-31 23:00:00|8613.9|8606.9|8617.2|8610.2|8617.5|8610.5|8612.6|8605.6|0
1743462300000|2025-03-31 23:05:00|8617.4|8610.4|8619.5|8612.5|8620.9|8613.9|8615.8|8608.8|0
1743462600000|2025-03-31 23:10:00|8619.6|8612.6|8619.8|8612.8|8621.8|8614.8|8618.4|8611.4|0
1743462900000|2025-03-31 23:15:00|8619.9|8612.9|8617.1|8610.1|8620.3|8613.3|8616.6|8609.6|0
1743463200000|2025-03-31 23:20:00|8617|8610|8614.3|8607.3|8617|8610|8613.4|8606.4|0
1743463500000|2025-03-31 23:25:00|8614.5|8607.5|8612.4|8605.4|8614.8|8607.8|8610.9|8603.9|0
1743463800000|2025-03-31 23:30:00|8612.3|8605.3|8612.4|8605.4|8612.9|8605.9|8609.2|8602.2|0
1743464100000|2025-03-31 23:35:00|8612.3|8605.3|8611.2|8604.2|8613.9|8606.9|8610.7|8603.7|0
1743464400000|2025-03-31 23:40:00|8611.3|8604.3|8610.7|8603.7|8612.2|8605.2|8609.9|8602.9|0
1743464700000|2025-03-31 23:45:00|8610.8|8603.8|8610.2|8603.2|8612.6|8605.6|8609.4|8602.4|0
1743465000000|2025-03-31 23:50:00|8610|8603|8611.9|8604.9|8612.6|8605.6|8610|8603|0
1743465300000|2025-03-31 23:55:00|8611.8|8604.8|8614.5|8607.5|8616|8609|8611.6|8604.6|0
1743465600000|2025-04-01 00:00:00|8614.4|8607.4|8608.4|8601.4|8614.4|8607.4|8607.4|8600.4|0
1743465900000|2025-04-01 00:05:00|8608.6|8601.6|8609.6|8602.6|8612.9|8605.9|8608.6|8601.6|0
1743466200000|2025-04-01 00:10:00|8609.4|8602.4|8607.1|8600.1|8611.9|8604.9|8604.9|8597.9|0
1743466500000|2025-04-01 00:15:00|8607.4|8600.4|8611.9|8604.9|8613.6|8606.6|8606.4|8599.4|0
1743466800000|2025-04-01 00:20:00|8612.1|8605.1|8611.1|8604.1|8612.9|8605.9|8610.4|8603.4|0
1743467100000|2025-04-01 00:25:00|8611.6|8604.6|8611.1|8604.1|8611.6|8604.6|8608.4|8601.4|0
1743467400000|2025-04-01 00:30:00|8610.4|8603.4|8606.1|8599.1|8610.4|8603.4|8605.9|8598.9|0
1743467700000|2025-04-01 00:35:00|8605.9|8598.9|8609.4|8602.4|8609.4|8602.4|8605.6|8598.6|0
1743468000000|2025-04-01 00:40:00|8608.6|8601.6|8606.1|8599.1|8608.6|8601.6|8604.4|8597.4|0
1743468300000|2025-04-01 00:45:00|8605.9|8598.9|8605.9|8598.9|8607.9|8600.9|8605.6|8598.6|0
1743468600000|2025-04-01 00:50:00|8606.1|8599.1|8600.4|8593.4|8606.1|8599.1|8599.4|8592.4|0
1743468900000|2025-04-01 00:55:00|8600.6|8593.6|8601.9|8594.9|8602.1|8595.1|8599.9|8592.9|0
1743469200000|2025-04-01 01:00:00|8600.1|8593.1|8601.4|8594.4|8602.1|8595.1|8599.6|8592.6|0
1743469500000|2025-04-01 01:05:00|8601.1|8594.1|8600.6|8593.6|8601.9|8594.9|8600.1|8593.1|0
1743469800000|2025-04-01 01:10:00|8601.1|8594.1|8604.1|8597.1|8604.9|8597.9|8600.1|8593.1|0
1743470100000|2025-04-01 01:15:00|8604.4|8597.4|8606.1|8599.1|8607.9|8600.9|8603.4|8596.4|0
1743470400000|2025-04-01 01:20:00|8605.6|8598.6|8607.6|8600.6|8607.6|8600.6|8604.9|8597.9|0
1743470700000|2025-04-01 01:25:00|8607.4|8600.4|8607.9|8600.9|8608.1|8601.1|8606.6|8599.6|0
1743471000000|2025-04-01 01:30:00|8607.6|8600.6|8607.9|8600.9|8608.6|8601.6|8606.9|8599.9|0
1743471300000|2025-04-01 01:35:00|8607.6|8600.6|8607.4|8600.4|8608.6|8601.6|8606.9|8599.9|0
1743471600000|2025-04-01 01:40:00|8606.9|8599.9|8610.1|8603.1|8610.1|8603.1|8606.9|8599.9|0
1743471900000|2025-04-01 01:45:00|8610.4|8603.4|8611.9|8604.9|8613.9|8606.9|8609.9|8602.9|0
1743472200000|2025-04-01 01:50:00|8612.4|8605.4|8610.6|8603.6|8612.4|8605.4|8609.9|8602.9|0
1743472500000|2025-04-01 01:55:00|8610.1|8603.1|8609.9|8602.9|8610.4|8603.4|8609.4|8602.4|0
1743472800000|2025-04-01 02:00:00|8609.4|8602.4|8610.1|8603.1|8611.4|8604.4|8608.9|8601.9|0
1743473100000|2025-04-01 02:05:00|8609.9|8602.9|8610.1|8603.1|8610.4|8603.4|8608.9|8601.9|0
1743473400000|2025-04-01 02:10:00|8609.6|8602.6|8612.6|8605.6|8612.6|8605.6|8609.4|8602.4|0
1743473700000|2025-04-01 02:15:00|8612.1|8605.1|8613.6|8606.6|8613.9|8606.9|8611.9|8604.9|0
1743474000000|2025-04-01 02:20:00|8613.4|8606.4|8614.6|8607.6|8614.6|8607.6|8613.1|8606.1|0
1743474300000|2025-04-01 02:25:00|8614.1|8607.1|8613.4|8606.4|8615.1|8608.1|8613.4|8606.4|0
1743474600000|2025-04-01 02:30:00|8613.6|8606.6|8614.4|8607.4|8614.4|8607.4|8612.1|8605.1|0
1743474900000|2025-04-01 02:35:00|8614.1|8607.1|8614.9|8607.9|8614.9|8607.9|8612.9|8605.9|0
1743475200000|2025-04-01 02:40:00|8614.6|8607.6|8613.6|8606.6|8615.1|8608.1|8611.9|8604.9|0
1743475500000|2025-04-01 02:45:00|8613.9|8606.9|8615.9|8608.9|8615.9|8608.9|8613.1|8606.1|0
1743475800000|2025-04-01 02:50:00|8615.6|8608.6|8616.9|8609.9|8617.4|8610.4|8615.6|8608.6|0
1743476100000|2025-04-01 02:55:00|8616.6|8609.6|8617.1|8610.1|8618.1|8611.1|8616.6|8609.6|0
1743476400000|2025-04-01 03:00:00|8617.4|8610.4|8617.9|8610.9|8618.1|8611.1|8616.6|8609.6|0
1743476700000|2025-04-01 03:05:00|8617.6|8610.6|8616.6|8609.6|8618.4|8611.4|8616.4|8609.4|0
1743477000000|2025-04-01 03:10:00|8616.9|8609.9|8617.6|8610.6|8617.9|8610.9|8616.4|8609.4|0
1743477300000|2025-04-01 03:15:00|8617.9|8610.9|8617.9|8610.9|8617.9|8610.9|8616.6|8609.6|0
1743477600000|2025-04-01 03:20:00|8617.6|8610.6|8617.6|8610.6|8618.1|8611.1|8617.1|8610.1|0
1743477900000|2025-04-01 03:25:00|8617.9|8610.9|8619.1|8612.1|8619.4|8612.4|8617.4|8610.4|0
1743478200000|2025-04-01 03:30:00|8618.9|8611.9|8619.6|8612.6|8620.4|8613.4|8617.1|8610.1|0
1743478500000|2025-04-01 03:35:00|8619.9|8612.9|8616.9|8609.9|8620.9|8613.9|8616.9|8609.9|0
1743478800000|2025-04-01 03:40:00|8617.1|8610.1|8616.6|8609.6|8618.1|8611.1|8616.6|8609.6|0
1743479100000|2025-04-01 03:45:00|8617.1|8610.1|8619.6|8612.6|8619.9|8612.9|8617.1|8610.1|0
1743479400000|2025-04-01 03:50:00|8619.9|8612.9|8619.6|8612.6|8620.9|8613.9|8618.9|8611.9|0
1743479700000|2025-04-01 03:55:00|8619.9|8612.9|8617.9|8610.9|8620.1|8613.1|8617.6|8610.6|0
1743480000000|2025-04-01 04:00:00|8617.6|8610.6|8614.6|8607.6|8617.6|8610.6|8612.9|8605.9|0
1743480300000|2025-04-01 04:05:00|8614.4|8607.4|8615.1|8608.1|8615.6|8608.6|8611.4|8604.4|0
1743480600000|2025-04-01 04:10:00|8615.4|8608.4|8617.1|8610.1|8617.1|8610.1|8615.4|8608.4|0
1743480900000|2025-04-01 04:15:00|8617.4|8610.4|8619.1|8612.1|8619.4|8612.4|8617.4|8610.4|0
1743481200000|2025-04-01 04:20:00|8618.9|8611.9|8618.9|8611.9|8619.4|8612.4|8618.1|8611.1|0
1743481500000|2025-04-01 04:25:00|8618.4|8611.4|8616.1|8609.1|8619.1|8612.1|8614.6|8607.6|0
1743481800000|2025-04-01 04:30:00|8615.6|8608.6|8616.9|8609.9|8617.1|8610.1|8614.9|8607.9|0
1743482100000|2025-04-01 04:35:00|8617.1|8610.1|8617.6|8610.6|8617.9|8610.9|8616.6|8609.6|0
1743482400000|2025-04-01 04:40:00|8617.4|8610.4|8615.1|8608.1|8617.4|8610.4|8615.1|8608.1|0
1743482700000|2025-04-01 04:45:00|8615.4|8608.4|8615.4|8608.4|8615.6|8608.6|8614.4|8607.4|0
1743483000000|2025-04-01 04:50:00|8615.6|8608.6|8618.4|8611.4|8618.9|8611.9|8615.6|8608.6|0
1743483300000|2025-04-01 04:55:00|8618.9|8611.9|8618.6|8611.6|8618.9|8611.9|8617.9|8610.9|0
1743483600000|2025-04-01 05:00:00|8618.9|8611.9|8620.6|8613.6|8620.9|8613.9|8616.1|8609.1|0
1743483900000|2025-04-01 05:05:00|8620.9|8613.9|8620.6|8613.6|8623.9|8616.9|8619.6|8612.6|0
1743484200000|2025-04-01 05:10:00|8620.4|8613.4|8621.9|8614.9|8622.4|8615.4|8619.9|8612.9|0
1743484500000|2025-04-01 05:15:00|8622.1|8615.1|8621.4|8614.4|8623.9|8616.9|8620.4|8613.4|0
1743484800000|2025-04-01 05:20:00|8621.6|8614.6|8622.1|8615.1|8623.4|8616.4|8621.6|8614.6|0
1743485100000|2025-04-01 05:25:00|8622.6|8615.6|8621.1|8614.1|8623.1|8616.1|8620.9|8613.9|0
1743485400000|2025-04-01 05:30:00|8621.4|8614.4|8621.6|8614.6|8622.1|8615.1|8619.6|8612.6|0
1743485700000|2025-04-01 05:35:00|8621.9|8614.9|8622.9|8615.9|8622.9|8615.9|8620.4|8613.4|0
1743486000000|2025-04-01 05:40:00|8623.1|8616.1|8618.6|8611.6|8623.4|8616.4|8617.9|8610.9|0
1743486300000|2025-04-01 05:45:00|8618.9|8611.9|8620.1|8613.1|8621.6|8614.6|8618.1|8611.1|0
1743486600000|2025-04-01 05:50:00|8620.4|8613.4|8620.4|8613.4|8621.1|8614.1|8619.4|8612.4|0
1743486900000|2025-04-01 05:55:00|8620.6|8613.6|8618.4|8611.4|8621.4|8614.4|8618.4|8611.4|0
1743487200000|2025-04-01 06:00:00|8618.1|8611.1|8621.6|8614.6|8623.9|8616.9|8616.4|8609.4|0
1743487500000|2025-04-01 06:05:00|8621.4|8614.4|8624.1|8617.1|8628.1|8621.1|8621.4|8614.4|0
1743487800000|2025-04-01 06:10:00|8623.9|8616.9|8624.9|8617.9|8627.4|8620.4|8621.4|8614.4|0
1743488100000|2025-04-01 06:15:00|8624.4|8617.4|8628.4|8621.4|8628.4|8621.4|8623.4|8616.4|0
1743488400000|2025-04-01 06:20:00|8628.6|8621.6|8625.9|8618.9|8630.4|8623.4|8625.1|8618.1|0
1743488700000|2025-04-01 06:25:00|8626.1|8619.1|8629.4|8622.4|8629.9|8622.9|8625.6|8618.6|0
1743489000000|2025-04-01 06:30:00|8629.6|8622.6|8631.4|8624.4|8632.4|8625.4|8628.1|8621.1|0
1743489300000|2025-04-01 06:35:00|8631.6|8624.6|8631.9|8624.9|8632.6|8625.6|8627.6|8620.6|0
1743489600000|2025-04-01 06:40:00|8632.1|8625.1|8631.6|8624.6|8633.4|8626.4|8628.9|8621.9|0
1743489900000|2025-04-01 06:45:00|8631.4|8624.4|8639.9|8632.9|8641.4|8634.4|8630.4|8623.4|0
1743490200000|2025-04-01 06:50:00|8640.6|8633.6|8636.9|8629.9|8642.4|8635.4|8636.9|8629.9|0
1743490500000|2025-04-01 06:55:00|8636.4|8629.4|8635.6|8628.6|8638.9|8631.9|8633.1|8626.1|0
1743490800000|2025-04-01 07:00:00|8636.4|8629.4|8658.6|8651.6|8658.9|8651.9|8635.1|8628.1|0
1743491100000|2025-04-01 07:05:00|8658.9|8651.9|8664.6|8657.6|8674.1|8667.1|8658.9|8651.9|0
1743491400000|2025-04-01 07:10:00|8665.4|8658.4|8655.9|8648.9|8666.1|8659.1|8654.4|8647.4|0
1743491700000|2025-04-01 07:15:00|8656.1|8649.1|8642.9|8635.9|8658.6|8651.6|8641.6|8634.6|0
1743492000000|2025-04-01 07:20:00|8643.4|8636.4|8645.4|8638.4|8647.1|8640.1|8639.4|8632.4|0
1743492300000|2025-04-01 07:25:00|8644.6|8637.6|8636.4|8629.4|8644.6|8637.6|8634.4|8627.4|0
1743492600000|2025-04-01 07:30:00|8636.9|8629.9|8630.6|8623.6|8640.6|8633.6|8629.9|8622.9|0
1743492900000|2025-04-01 07:35:00|8630.4|8623.4|8630.4|8623.4|8634.9|8627.9|8628.4|8621.4|0
1743493200000|2025-04-01 07:40:00|8630.6|8623.6|8635.1|8628.1|8642.4|8635.4|8630.6|8623.6|0
1743493500000|2025-04-01 07:45:00|8635.4|8628.4|8634.6|8627.6|8639.1|8632.1|8630.4|8623.4|0
1743493800000|2025-04-01 07:50:00|8634.4|8627.4|8632.4|8625.4|8637.1|8630.1|8629.6|8622.6|0
1743494100000|2025-04-01 07:55:00|8631.9|8624.9|8631.6|8624.6|8635.1|8628.1|8629.1|8622.1|0
1743494400000|2025-04-01 08:00:00|8632.1|8625.1|8636.9|8629.9|8639.1|8632.1|8627.9|8620.9|0
1743494700000|2025-04-01 08:05:00|8636.6|8629.6|8635.6|8628.6|8643.1|8636.1|8635.4|8628.4|0
1743495000000|2025-04-01 08:10:00|8635.9|8628.9|8641.1|8634.1|8641.6|8634.6|8634.9|8627.9|0
1743495300000|2025-04-01 08:15:00|8641.6|8634.6|8645.6|8638.6|8647.1|8640.1|8636.6|8629.6|0
1743495600000|2025-04-01 08:20:00|8646.1|8639.1|8644.9|8637.9|8648.6|8641.6|8644.6|8637.6|0
1743495900000|2025-04-01 08:25:00|8644.4|8637.4|8650.4|8643.4|8651.1|8644.1|8643.9|8636.9|0
1743496200000|2025-04-01 08:30:00|8649.9|8642.9|8651.9|8644.9|8654.1|8647.1|8646.9|8639.9|0
1743496500000|2025-04-01 08:35:00|8650.1|8643.1|8651.9|8644.9|8652.9|8645.9|8646.6|8639.6|0
1743496800000|2025-04-01 08:40:00|8651.4|8644.4|8655.4|8648.4|8656.9|8649.9|8650.4|8643.4|0
1743497100000|2025-04-01 08:45:00|8655.9|8648.9|8652.4|8645.4|8655.9|8648.9|8649.4|8642.4|0
1743497400000|2025-04-01 08:50:00|8652.6|8645.6|8656.4|8649.4|8656.9|8649.9|8652.4|8645.4|0
1743497700000|2025-04-01 08:55:00|8656.6|8649.6|8657.9|8650.9|8658.4|8651.4|8654.9|8647.9|0
1743498000000|2025-04-01 09:00:00|8657.6|8650.6|8659.4|8652.4|8662.9|8655.9|8657.4|8650.4|0
1743498300000|2025-04-01 09:05:00|8659.6|8652.6|8661.6|8654.6|8664.4|8657.4|8657.4|8650.4|0
1743498600000|2025-04-01 09:10:00|8661.4|8654.4|8661.9|8654.9|8666.4|8659.4|8660.9|8653.9|0
1743498900000|2025-04-01 09:15:00|8662.4|8655.4|8658.9|8651.9|8662.6|8655.6|8658.1|8651.1|0
1743499200000|2025-04-01 09:20:00|8659.1|8652.1|8663.9|8656.9|8663.9|8656.9|8658.9|8651.9|0
1743499500000|2025-04-01 09:25:00|8663.4|8656.4|8662.4|8655.4|8664.6|8657.6|8661.4|8654.4|0
1743499800000|2025-04-01 09:30:00|8662.1|8655.1|8662.4|8655.4|8662.9|8655.9|8657.9|8650.9|0
1743500100000|2025-04-01 09:35:00|8662.9|8655.9|8664.4|8657.4|8665.6|8658.6|8661.4|8654.4|0
1743500400000|2025-04-01 09:40:00|8663.9|8656.9|8669.4|8662.4|8669.9|8662.9|8662.9|8655.9|0
1743500700000|2025-04-01 09:45:00|8669.1|8662.1|8664.9|8657.9|8669.1|8662.1|8664.4|8657.4|0
1743501000000|2025-04-01 09:50:00|8665.1|8658.1|8662.9|8655.9|8666.1|8659.1|8660.4|8653.4|0
1743501300000|2025-04-01 09:55:00|8662.4|8655.4|8661.4|8654.4|8665.4|8658.4|8660.4|8653.4|0
1743501600000|2025-04-01 10:00:00|8662.1|8655.1|8657.1|8650.1|8662.1|8655.1|8650.4|8643.4|0
1743501900000|2025-04-01 10:05:00|8657.4|8650.4|8648.9|8641.9|8658.9|8651.9|8648.6|8641.6|0
1743502200000|2025-04-01 10:10:00|8648.6|8641.6|8644.1|8637.1|8650.6|8643.6|8642.6|8635.6|0
1743502500000|2025-04-01 10:15:00|8644.4|8637.4|8650.4|8643.4|8650.9|8643.9|8641.6|8634.6|0
1743502800000|2025-04-01 10:20:00|8650.6|8643.6|8647.1|8640.1|8653.6|8646.6|8646.4|8639.4|0
1743503100000|2025-04-01 10:25:00|8647.4|8640.4|8639.9|8632.9|8647.9|8640.9|8639.9|8632.9|0
1743503400000|2025-04-01 10:30:00|8640.4|8633.4|8633.6|8626.6|8640.9|8633.9|8628.4|8621.4|0
1743503700000|2025-04-01 10:35:00|8633.4|8626.4|8629.9|8622.9|8636.9|8629.9|8629.9|8622.9|0
1743504000000|2025-04-01 10:40:00|8630.4|8623.4|8632.6|8625.6|8637.1|8630.1|8630.4|8623.4|0
1743504300000|2025-04-01 10:45:00|8632.1|8625.1|8638.1|8631.1|8639.4|8632.4|8632.1|8625.1|0
1743504600000|2025-04-01 10:50:00|8638.4|8631.4|8640.4|8633.4|8641.1|8634.1|8637.1|8630.1|0
1743504900000|2025-04-01 10:55:00|8640.1|8633.1|8640.1|8633.1|8643.9|8636.9|8639.4|8632.4|0
1743505200000|2025-04-01 11:00:00|8641.6|8634.6|8635.9|8628.9|8642.1|8635.1|8635.1|8628.1|0
1743505500000|2025-04-01 11:05:00|8636.4|8629.4|8630.9|8623.9|8636.4|8629.4|8630.6|8623.6|0
1743505800000|2025-04-01 11:10:00|8630.4|8623.4|8627.9|8620.9|8631.6|8624.6|8627.9|8620.9|0
1743506100000|2025-04-01 11:15:00|8628.1|8621.1|8628.9|8621.9|8629.9|8622.9|8626.6|8619.6|0
1743506400000|2025-04-01 11:20:00|8628.4|8621.4|8625.4|8618.4|8628.4|8621.4|8622.9|8615.9|0
1743506700000|2025-04-01 11:25:00|8625.6|8618.6|8624.9|8617.9|8625.9|8618.9|8622.4|8615.4|0
1743507000000|2025-04-01 11:30:00|8624.6|8617.6|8622.9|8615.9|8625.9|8618.9|8619.4|8612.4|0
1743507300000|2025-04-01 11:35:00|8623.1|8616.1|8618.4|8611.4|8623.9|8616.9|8617.1|8610.1|0
1743507600000|2025-04-01 11:40:00|8618.6|8611.6|8629.1|8622.1|8629.1|8622.1|8618.4|8611.4|0
1743507900000|2025-04-01 11:45:00|8628.9|8621.9|8633.9|8626.9|8634.4|8627.4|8627.9|8620.9|0
1743508200000|2025-04-01 11:50:00|8633.4|8626.4|8629.1|8622.1|8635.1|8628.1|8627.9|8620.9|0
1743508500000|2025-04-01 11:55:00|8628.9|8621.9|8640.1|8633.1|8640.6|8633.6|8628.4|8621.4|0
1743508800000|2025-04-01 12:00:00|8639.6|8632.6|8636.9|8629.9|8641.9|8634.9|8636.4|8629.4|0
1743509100000|2025-04-01 12:05:00|8637.1|8630.1|8643.1|8636.1|8643.9|8636.9|8635.4|8628.4|0
1743509400000|2025-04-01 12:10:00|8643.4|8636.4|8644.1|8637.1|8644.6|8637.6|8640.9|8633.9|0
1743509700000|2025-04-01 12:15:00|8643.9|8636.9|8644.9|8637.9|8646.9|8639.9|8642.9|8635.9|0
1743510000000|2025-04-01 12:20:00|8645.4|8638.4|8648.1|8641.1|8648.9|8641.9|8642.4|8635.4|0
1743510300000|2025-04-01 12:25:00|8647.9|8640.9|8650.9|8643.9|8652.1|8645.1|8646.9|8639.9|0
1743510600000|2025-04-01 12:30:00|8650.4|8643.4|8652.6|8645.6|8654.4|8647.4|8650.4|8643.4|0
1743510900000|2025-04-01 12:35:00|8652.9|8645.9|8654.4|8647.4|8656.1|8649.1|8652.1|8645.1|0
1743511200000|2025-04-01 12:40:00|8654.9|8647.9|8649.4|8642.4|8655.9|8648.9|8647.6|8640.6|0
1743511500000|2025-04-01 12:45:00|8649.9|8642.9|8648.9|8641.9|8650.9|8643.9|8646.4|8639.4|0
1743511800000|2025-04-01 12:50:00|8649.1|8642.1|8646.9|8639.9|8650.4|8643.4|8645.9|8638.9|0
1743512100000|2025-04-01 12:55:00|8647.1|8640.1|8644.4|8637.4|8648.4|8641.4|8641.9|8634.9|0
1743512400000|2025-04-01 13:00:00|8645.1|8638.1|8633.9|8626.9|8645.4|8638.4|8633.4|8626.4|0
1743512700000|2025-04-01 13:05:00|8633.6|8626.6|8630.4|8623.4|8634.9|8627.9|8629.1|8622.1|0
1743513000000|2025-04-01 13:10:00|8631.1|8624.1|8628.9|8621.9|8632.9|8625.9|8628.4|8621.4|0
1743513300000|2025-04-01 13:15:00|8629.1|8622.1|8633.9|8626.9|8635.1|8628.1|8629.1|8622.1|0
1743513600000|2025-04-01 13:20:00|8634.1|8627.1|8640.1|8633.1|8640.9|8633.9|8633.4|8626.4|0
1743513900000|2025-04-01 13:25:00|8640.6|8633.6|8640.6|8633.6|8643.4|8636.4|8638.4|8631.4|0
1743514200000|2025-04-01 13:30:00|8641.9|8634.9|8617.9|8610.9|8641.9|8634.9|8614.9|8607.9|0
1743514500000|2025-04-01 13:35:00|8618.1|8611.1|8605.9|8598.9|8619.9|8612.9|8604.9|8597.9|0
1743514800000|2025-04-01 13:40:00|8605.6|8598.6|8599.1|8592.1|8612.6|8605.6|8596.4|8589.4|0
1743515100000|2025-04-01 13:45:00|8598.4|8591.4|8596.4|8589.4|8602.1|8595.1|8588.6|8581.6|0
1743515400000|2025-04-01 13:50:00|8596.6|8589.6|8613.4|8606.4|8615.1|8608.1|8595.6|8588.6|0
1743515700000|2025-04-01 13:55:00|8613.1|8606.1|8609.9|8602.9|8613.4|8606.4|8604.4|8597.4|0
1743516000000|2025-04-01 14:00:00|8607.1|8600.1|8601.1|8594.1|8611.6|8604.6|8601.1|8594.1|0
1743516300000|2025-04-01 14:05:00|8601.6|8594.6|8601.9|8594.9|8607.9|8600.9|8599.1|8592.1|0
1743516600000|2025-04-01 14:10:00|8603.1|8596.1|8587.4|8580.4|8604.4|8597.4|8587.4|8580.4|0
1743516900000|2025-04-01 14:15:00|8588.4|8581.4|8594.4|8587.4|8596.6|8589.6|8588.4|8581.4|0
1743517200000|2025-04-01 14:20:00|8594.1|8587.1|8599.4|8592.4|8601.6|8594.6|8590.6|8583.6|0
1743517500000|2025-04-01 14:25:00|8599.1|8592.1|8602.4|8595.4|8609.9|8602.9|8599.1|8592.1|0
1743517800000|2025-04-01 14:30:00|8601.9|8594.9|8606.1|8599.1|8608.4|8601.4|8600.1|8593.1|0
1743518100000|2025-04-01 14:35:00|8606.4|8599.4|8613.1|8606.1|8619.6|8612.6|8602.4|8595.4|0
1743518400000|2025-04-01 14:40:00|8611.6|8604.6|8620.9|8613.9|8622.9|8615.9|8610.6|8603.6|0
1743518700000|2025-04-01 14:45:00|8621.4|8614.4|8623.4|8616.4|8625.4|8618.4|8617.9|8610.9|0
1743519000000|2025-04-01 14:50:00|8623.9|8616.9|8630.1|8623.1|8631.4|8624.4|8623.9|8616.9|0
1743519300000|2025-04-01 14:55:00|8630.4|8623.4|8632.4|8625.4|8634.9|8627.9|8628.9|8621.9|0
1743519600000|2025-04-01 15:00:00|8632.1|8625.1|8634.4|8627.4|8634.4|8627.4|8628.1|8621.1|0
1743519900000|2025-04-01 15:05:00|8634.1|8627.1|8638.6|8631.6|8639.6|8632.6|8631.9|8624.9|0
1743520200000|2025-04-01 15:10:00|8638.4|8631.4|8639.6|8632.6|8642.4|8635.4|8637.1|8630.1|0
1743520500000|2025-04-01 15:15:00|8640.1|8633.1|8640.1|8633.1|8644.6|8637.6|8639.6|8632.6|0
1743520800000|2025-04-01 15:20:00|8639.6|8632.6|8644.4|8637.4|8644.6|8637.6|8637.1|8630.1|0
1743521100000|2025-04-01 15:25:00|8644.6|8637.6|8637.4|8630.4|8646.6|8639.6|8636.4|8629.4|0
1743521400000|2025-04-01 15:30:00|8634.4|8627.4|8635.4|8628.4|8638.9|8631.9|8631.4|8624.4|0
1743521700000|2025-04-01 15:35:00|8635.9|8628.9|8630.9|8623.9|8635.9|8628.9|8628.4|8621.4|0
1743522000000|2025-04-01 15:40:00|8630.4|8623.4|8631.4|8624.4|8632.9|8625.9|8625.9|8618.9|0
1743522300000|2025-04-01 15:45:00|8631.1|8624.1|8631.6|8624.6|8634.4|8627.4|8630.9|8623.9|0
1743522600000|2025-04-01 15:50:00|8631.9|8624.9|8625.1|8618.1|8632.9|8625.9|8624.9|8617.9|0
1743522900000|2025-04-01 15:55:00|8624.9|8617.9|8629.6|8622.6|8629.9|8622.9|8623.4|8616.4|0
1743523200000|2025-04-01 16:00:00|8629.4|8622.4|8636.6|8629.6|8636.6|8629.6|8627.1|8620.1|0
1743523500000|2025-04-01 16:05:00|8636.1|8629.1|8636.4|8629.4|8637.9|8630.9|8634.9|8627.9|0
1743523800000|2025-04-01 16:10:00|8636.9|8629.9|8631.6|8624.6|8637.1|8630.1|8630.1|8623.1|0
1743524100000|2025-04-01 16:15:00|8632.1|8625.1|8633.1|8626.1|8634.4|8627.4|8630.9|8623.9|0
1743524400000|2025-04-01 16:20:00|8632.9|8625.9|8629.9|8622.9|8635.1|8628.1|8628.6|8621.6|0
1743524700000|2025-04-01 16:25:00|8629.6|8622.6|8621.1|8614.1|8630.1|8623.1|8620.1|8613.1|0
1743525000000|2025-04-01 16:30:00|8620.6|8613.6|8617.1|8610.1|8620.9|8613.9|8614.6|8607.6|0
1743525300000|2025-04-01 16:35:00|8616.9|8609.9|8612.9|8605.9|8617.6|8610.6|8611.1|8604.1|0
1743525600000|2025-04-01 16:40:00|8612.6|8605.6|8609.9|8602.9|8615.1|8608.1|8609.9|8602.9|0
1743525900000|2025-04-01 16:45:00|8609.6|8602.6|8613.1|8606.1|8614.6|8607.6|8608.4|8601.4|0
1743526200000|2025-04-01 16:50:00|8613.6|8606.6|8617.4|8610.4|8619.6|8612.6|8612.6|8605.6|0
1743526500000|2025-04-01 16:55:00|8617.1|8610.1|8612.1|8605.1|8618.1|8611.1|8612.1|8605.1|0
1743526800000|2025-04-01 17:00:00|8611.9|8604.9|8612.6|8605.6|8615.4|8608.4|8611.4|8604.4|0
1743527100000|2025-04-01 17:05:00|8612.9|8605.9|8608.6|8601.6|8612.9|8605.9|8605.4|8598.4|0
1743527400000|2025-04-01 17:10:00|8608.4|8601.4|8612.1|8605.1|8612.1|8605.1|8606.4|8599.4|0
1743527700000|2025-04-01 17:15:00|8611.6|8604.6|8608.4|8601.4|8613.4|8606.4|8608.1|8601.1|0
1743528000000|2025-04-01 17:20:00|8608.6|8601.6|8604.9|8597.9|8610.1|8603.1|8604.9|8597.9|0
1743528300000|2025-04-01 17:25:00|8604.4|8597.4|8602.1|8595.1|8606.6|8599.6|8600.6|8593.6|0
1743528600000|2025-04-01 17:30:00|8601.9|8594.9|8601.1|8594.1|8606.6|8599.6|8600.6|8593.6|0
1743528900000|2025-04-01 17:35:00|8600.9|8593.9|8604.1|8597.1|8605.6|8598.6|8600.6|8593.6|0
1743529200000|2025-04-01 17:40:00|8603.9|8596.9|8601.6|8594.6|8607.9|8600.9|8600.9|8593.9|0
1743529500000|2025-04-01 17:45:00|8601.4|8594.4|8605.1|8598.1|8606.4|8599.4|8600.9|8593.9|0
1743529800000|2025-04-01 17:50:00|8604.9|8597.9|8602.1|8595.1|8607.1|8600.1|8601.9|8594.9|0
1743530100000|2025-04-01 17:55:00|8601.9|8594.9|8595.6|8588.6|8602.1|8595.1|8595.6|8588.6|0
1743530400000|2025-04-01 18:00:00|8596.1|8589.1|8589.6|8582.6|8597.1|8590.1|8585.9|8578.9|0
1743530700000|2025-04-01 18:05:00|8589.9|8582.9|8586.9|8579.9|8592.1|8585.1|8586.9|8579.9|0
1743531000000|2025-04-01 18:10:00|8585.9|8578.9|8590.6|8583.6|8591.6|8584.6|8584.4|8577.4|0
1743531300000|2025-04-01 18:15:00|8590.4|8583.4|8587.6|8580.6|8590.9|8583.9|8585.4|8578.4|0
1743531600000|2025-04-01 18:20:00|8587.9|8580.9|8586.1|8579.1|8589.1|8582.1|8585.6|8578.6|0
1743531900000|2025-04-01 18:25:00|8585.9|8578.9|8587.1|8580.1|8591.1|8584.1|8585.9|8578.9|0
1743532200000|2025-04-01 18:30:00|8587.4|8580.4|8587.6|8580.6|8591.1|8584.1|8585.4|8578.4|0
1743532500000|2025-04-01 18:35:00|8587.9|8580.9|8582.6|8575.6|8588.4|8581.4|8581.6|8574.6|0
1743532800000|2025-04-01 18:40:00|8582.9|8575.9|8585.6|8578.6|8585.9|8578.9|8582.6|8575.6|0
1743533100000|2025-04-01 18:45:00|8585.4|8578.4|8578.4|8571.4|8585.6|8578.6|8578.4|8571.4|0
1743533400000|2025-04-01 18:50:00|8578.1|8571.1|8580.1|8573.1|8580.9|8573.9|8574.9|8567.9|0
1743533700000|2025-04-01 18:55:00|8579.9|8572.9|8585.9|8578.9|8587.9|8580.9|8579.9|8572.9|0
1743534000000|2025-04-01 19:00:00|8584.6|8577.6|8588.6|8581.6|8589.4|8582.4|8584.4|8577.4|0
1743534300000|2025-04-01 19:05:00|8588.4|8581.4|8590.1|8583.1|8593.4|8586.4|8588.4|8581.4|0
1743534600000|2025-04-01 19:10:00|8589.4|8582.4|8594.4|8587.4|8594.4|8587.4|8589.4|8582.4|0
1743534900000|2025-04-01 19:15:00|8594.1|8587.1|8593.9|8586.9|8597.9|8590.9|8592.1|8585.1|0
1743535200000|2025-04-01 19:20:00|8593.6|8586.6|8599.9|8592.9|8600.6|8593.6|8591.9|8584.9|0
1743535500000|2025-04-01 19:25:00|8599.6|8592.6|8596.1|8589.1|8600.9|8593.9|8596.1|8589.1|0
1743535800000|2025-04-01 19:30:00|8595.6|8588.6|8601.4|8594.4|8603.4|8596.4|8594.1|8587.1|0
1743536100000|2025-04-01 19:35:00|8600.9|8593.9|8603.9|8596.9|8606.1|8599.1|8600.1|8593.1|0
1743536400000|2025-04-01 19:40:00|8603.4|8596.4|8605.9|8598.9|8606.4|8599.4|8602.9|8595.9|0
1743536700000|2025-04-01 19:45:00|8605.4|8598.4|8608.6|8601.6|8609.4|8602.4|8604.4|8597.4|0
1743537000000|2025-04-01 19:50:00|8609.6|8602.6|8614.4|8607.4|8614.4|8607.4|8606.9|8599.9|0
1743537300000|2025-04-01 19:55:00|8613.9|8606.9|8614.7|8607.7|8616.9|8609.9|8612.1|8605.1|0
1743537600000|2025-04-01 20:00:00|8614.3|8607.3|8612.2|8605.2|8616.3|8609.3|8611.7|8604.7|0
1743537900000|2025-04-01 20:05:00|8612.3|8605.3|8611.6|8604.6|8613.3|8606.3|8610.9|8603.9|0
1743538200000|2025-04-01 20:10:00|8611.8|8604.8|8612|8605|8613.2|8606.2|8611.1|8604.1|0
1743538500000|2025-04-01 20:15:00|8611.9|8604.9|8609.1|8602.1|8612.5|8605.5|8608.7|8601.7|0
1743538800000|2025-04-01 20:20:00|8609|8602|8607.7|8600.7|8609.9|8602.9|8607.6|8600.6|0
1743539100000|2025-04-01 20:25:00|8607.8|8600.8|8604.9|8597.9|8607.8|8600.8|8604.7|8597.7|0
1743539400000|2025-04-01 20:30:00|8605|8598|8604.4|8597.4|8605.2|8598.2|8602.5|8595.5|0
1743539700000|2025-04-01 20:35:00|8604.5|8597.5|8603.5|8596.5|8605.4|8598.4|8603.5|8596.5|0
1743540000000|2025-04-01 20:40:00|8603.4|8596.4|8604.3|8597.3|8604.4|8597.4|8602.7|8595.7|0
1743540300000|2025-04-01 20:45:00|8604.1|8597.1|8607.6|8600.6|8614.7|8607.7|8604.1|8597.1|0
1743540600000|2025-04-01 20:50:00|8607.5|8600.5|8610.2|8603.2|8612|8605|8606.3|8599.3|0
1743540900000|2025-04-01 20:55:00|8610.1|8603.1|8608.3|8601.3|8610.2|8603.2|8607|8600|0
1743541200000|2025-04-01 21:00:00|8608.4|8601.4|8608.5|8601.5|8608.8|8601.8|8607.9|8600.9|0
1743541500000|2025-04-01 21:05:00|8608.7|8601.7|8608.8|8601.8|8609.1|8602.1|8608.5|8601.5|0
1743541800000|2025-04-01 21:10:00|8608.7|8601.7|8609.4|8602.4|8609.8|8602.8|8608.7|8601.7|0
1743542100000|2025-04-01 21:15:00|8609.3|8602.3|8610.5|8603.5|8610.6|8603.6|8609.3|8602.3|0
1743542400000|2025-04-01 21:20:00|8610.6|8603.6|8610.4|8603.4|8611.6|8604.6|8610.4|8603.4|0
1743542700000|2025-04-01 21:25:00|8610.3|8603.3|8610.5|8603.5|8610.5|8603.5|8610.3|8603.3|0
1743543000000|2025-04-01 21:30:00|8610.4|8603.4|8610|8603|8610.5|8603.5|8609.9|8602.9|0
1743543300000|2025-04-01 21:35:00|8609.9|8602.9|8610.1|8603.1|8610.1|8603.1|8609.9|8602.9|0
1743543600000|2025-04-01 21:40:00|8610.2|8603.2|8610.1|8603.1|8610.4|8603.4|8609.8|8602.8|0
1743543900000|2025-04-01 21:45:00|8610|8603|8610.3|8603.3|8611.2|8604.2|8609.9|8602.9|0
1743544200000|2025-04-01 21:50:00|8610.4|8603.4|8610.8|8603.8|8611.1|8604.1|8610.4|8603.4|0
1743544500000|2025-04-01 21:55:00|8610.7|8603.7|8610.1|8603.1|8611.3|8604.3|8609.3|8602.3|0
1743544800000|2025-04-01 22:00:00|8609|8602|8612.2|8605.2|8613.1|8606.1|8608.9|8601.9|0
1743545100000|2025-04-01 22:05:00|8612.3|8605.3|8615.6|8608.6|8617.2|8610.2|8612.3|8605.3|0
1743545400000|2025-04-01 22:10:00|8616.8|8609.8|8622.1|8615.1|8630.1|8623.1|8616.8|8609.8|0
1743545700000|2025-04-01 22:15:00|8622|8615|8625.8|8618.8|8627.3|8620.3|8620.6|8613.6|0
1743546000000|2025-04-01 22:20:00|8625.5|8618.5|8626.3|8619.3|8626.5|8619.5|8623.6|8616.6|0
1743546300000|2025-04-01 22:25:00|8626.2|8619.2|8624.6|8617.6|8628.1|8621.1|8624.6|8617.6|0
1743546600000|2025-04-01 22:30:00|8624.7|8617.7|8619.6|8612.6|8625.4|8618.4|8618.1|8611.1|0
1743546900000|2025-04-01 22:35:00|8619.5|8612.5|8620.4|8613.4|8621.8|8614.8|8616.2|8609.2|0
1743547200000|2025-04-01 22:40:00|8620.5|8613.5|8619.4|8612.4|8621.3|8614.3|8619.2|8612.2|0
1743547500000|2025-04-01 22:45:00|8619.5|8612.5|8619.1|8612.1|8620.4|8613.4|8619.1|8612.1|0
1743547800000|2025-04-01 22:50:00|8619.2|8612.2|8617.9|8610.9|8620.2|8613.2|8617.6|8610.6|0
1743548100000|2025-04-01 22:55:00|8617.8|8610.8|8618|8611|8618.9|8611.9|8616.8|8609.8|0
1743548400000|2025-04-01 23:00:00|8618.2|8611.2|8616.8|8609.8|8618.3|8611.3|8615.6|8608.6|0
1743548700000|2025-04-01 23:05:00|8616.9|8609.9|8616.3|8609.3|8617.6|8610.6|8615.9|8608.9|0
1743549000000|2025-04-01 23:10:00|8616.2|8609.2|8617.2|8610.2|8617.6|8610.6|8615.7|8608.7|0
1743549300000|2025-04-01 23:15:00|8617.3|8610.3|8618.6|8611.6|8619.5|8612.5|8617.3|8610.3|0
1743549600000|2025-04-01 23:20:00|8618.7|8611.7|8619.4|8612.4|8620.4|8613.4|8618.7|8611.7|0
1743549900000|2025-04-01 23:25:00|8619.5|8612.5|8620.7|8613.7|8620.9|8613.9|8618.1|8611.1|0
1743550200000|2025-04-01 23:30:00|8620.8|8613.8|8621.7|8614.7|8622.2|8615.2|8620.1|8613.1|0
1743550500000|2025-04-01 23:35:00|8621.6|8614.6|8619.9|8612.9|8621.6|8614.6|8619.6|8612.6|0
1743550800000|2025-04-01 23:40:00|8619.8|8612.8|8620.1|8613.1|8620.1|8613.1|8619|8612|0
1743551100000|2025-04-01 23:45:00|8619.8|8612.8|8618.8|8611.8|8620.6|8613.6|8617.8|8610.8|0
1743551400000|2025-04-01 23:50:00|8618.6|8611.6|8619.6|8612.6|8620.1|8613.1|8617.2|8610.2|0
1743551700000|2025-04-01 23:55:00|8619.4|8612.4|8617.6|8610.6|8619.5|8612.5|8617.3|8610.3|0
1743552000000|2025-04-02 00:00:00|8617.8|8610.8|8611.5|8604.5|8635|8628|8606|8599|0
1743552300000|2025-04-02 00:05:00|8611.2|8604.2|8607|8600|8611.2|8604.2|8606.2|8599.2|0
1743552600000|2025-04-02 00:10:00|8606.7|8599.7|8606.5|8599.5|8608.5|8601.5|8604.2|8597.2|0
1743552900000|2025-04-02 00:15:00|8607|8600|8609.2|8602.2|8612.7|8605.7|8606.5|8599.5|0
1743553200000|2025-04-02 00:20:00|8608.5|8601.5|8604.2|8597.2|8608.5|8601.5|8602.5|8595.5|0
1743553500000|2025-04-02 00:25:00|8605|8598|8604.7|8597.7|8606.7|8599.7|8602.2|8595.2|0
1743553800000|2025-04-02 00:30:00|8605.2|8598.2|8607|8600|8607|8600|8604.2|8597.2|0
1743554100000|2025-04-02 00:35:00|8607.2|8600.2|8606|8599|8607.2|8600.2|8604.5|8597.5|0
1743554400000|2025-04-02 00:40:00|8606.5|8599.5|8607|8600|8607.5|8600.5|8605|8598|0
1743554700000|2025-04-02 00:45:00|8606.7|8599.7|8605.7|8598.7|8607|8600|8605|8598|0
1743555000000|2025-04-02 00:50:00|8605.5|8598.5|8603|8596|8606.2|8599.2|8602.7|8595.7|0
1743555300000|2025-04-02 00:55:00|8603.2|8596.2|8602.5|8595.5|8603.2|8596.2|8601.5|8594.5|0
1743555600000|2025-04-02 01:00:00|8602|8595|8603.5|8596.5|8604.2|8597.2|8601.7|8594.7|0
1743555900000|2025-04-02 01:05:00|8603.7|8596.7|8605|8598|8607|8600|8603.2|8596.2|0
1743556200000|2025-04-02 01:10:00|8605.2|8598.2|8606|8599|8606.5|8599.5|8604.7|8597.7|0
1743556500000|2025-04-02 01:15:00|8606.2|8599.2|8608.7|8601.7|8609|8602|8606|8599|0
1743556800000|2025-04-02 01:20:00|8608.5|8601.5|8608.5|8601.5|8609|8602|8606.7|8599.7|0
1743557100000|2025-04-02 01:25:00|8608.2|8601.2|8608.5|8601.5|8609.5|8602.5|8608.2|8601.2|0
1743557400000|2025-04-02 01:30:00|8608.2|8601.2|8608.7|8601.7|8609.2|8602.2|8606.5|8599.5|0
1743557700000|2025-04-02 01:35:00|8609|8602|8605.7|8598.7|8610.2|8603.2|8605.7|8598.7|0
1743558000000|2025-04-02 01:40:00|8605.5|8598.5|8607.2|8600.2|8607.5|8600.5|8605|8598|0
1743558300000|2025-04-02 01:45:00|8606.5|8599.5|8605.7|8598.7|8606.7|8599.7|8605|8598|0
1743558600000|2025-04-02 01:50:00|8605.5|8598.5|8609.7|8602.7|8609.7|8602.7|8604.5|8597.5|0
1743558900000|2025-04-02 01:55:00|8609.5|8602.5|8608|8601|8609.5|8602.5|8606.2|8599.2|0
1743559200000|2025-04-02 02:00:00|8608.2|8601.2|8604.7|8597.7|8608.7|8601.7|8604.5|8597.5|0
1743559500000|2025-04-02 02:05:00|8604.5|8597.5|8605.2|8598.2|8606|8599|8604|8597|0
1743559800000|2025-04-02 02:10:00|8605|8598|8605|8598|8606.2|8599.2|8604|8597|0
1743560100000|2025-04-02 02:15:00|8605.2|8598.2|8607.5|8600.5|8608.7|8601.7|8605.2|8598.2|0
1743560400000|2025-04-02 02:20:00|8607.7|8600.7|8607.7|8600.7|8608|8601|8606|8599|0
1743560700000|2025-04-02 02:25:00|8607.5|8600.5|8610.5|8603.5|8611|8604|8607.5|8600.5|0
1743561000000|2025-04-02 02:30:00|8610.2|8603.2|8610.5|8603.5|8611|8604|8607.7|8600.7|0
1743561300000|2025-04-02 02:35:00|8610.7|8603.7|8609|8602|8611.2|8604.2|8608.5|8601.5|0
1743561600000|2025-04-02 02:40:00|8609.5|8602.5|8608|8601|8610.7|8603.7|8608|8601|0
1743561900000|2025-04-02 02:45:00|8608.5|8601.5|8608.2|8601.2|8609.7|8602.7|8608|8601|0
1743562200000|2025-04-02 02:50:00|8608.5|8601.5|8608|8601|8609.5|8602.5|8607.5|8600.5|0
1743562500000|2025-04-02 02:55:00|8608.2|8601.2|8608.5|8601.5|8609.7|8602.7|8608|8601|0
1743562800000|2025-04-02 03:00:00|8608.7|8601.7|8610|8603|8610.2|8603.2|8608.5|8601.5|0
1743563100000|2025-04-02 03:05:00|8609.5|8602.5|8609.5|8602.5|8610|8603|8608.5|8601.5|0
1743563400000|2025-04-02 03:10:00|8609.7|8602.7|8609.5|8602.5|8610.2|8603.2|8608.7|8601.7|0
1743563700000|2025-04-02 03:15:00|8609.7|8602.7|8608|8601|8610.2|8603.2|8608|8601|0
1743564000000|2025-04-02 03:20:00|8608.2|8601.2|8609.7|8602.7|8610.2|8603.2|8608.2|8601.2|0
1743564300000|2025-04-02 03:25:00|8610|8603|8609.5|8602.5|8610.2|8603.2|8609.2|8602.2|0
1743564600000|2025-04-02 03:30:00|8609.7|8602.7|8608|8601|8610.2|8603.2|8607.7|8600.7|0
1743564900000|2025-04-02 03:35:00|8608.2|8601.2|8605.7|8598.7|8608.2|8601.2|8604.7|8597.7|0
1743565200000|2025-04-02 03:40:00|8606.7|8599.7|8606.2|8599.2|8607.7|8600.7|8606.2|8599.2|0
1743565500000|2025-04-02 03:45:00|8606|8599|8606.7|8599.7|8607|8600|8605.7|8598.7|0
1743565800000|2025-04-02 03:50:00|8607|8600|8609|8602|8609.5|8602.5|8607|8600|0
1743566100000|2025-04-02 03:55:00|8609.5|8602.5|8609|8602|8609.7|8602.7|8609|8602|0
1743566400000|2025-04-02 04:00:00|8609.2|8602.2|8609.7|8602.7|8609.7|8602.7|8608.2|8601.2|0
1743566700000|2025-04-02 04:05:00|8610|8603|8607.5|8600.5|8610.2|8603.2|8607.5|8600.5|0
1743567000000|2025-04-02 04:10:00|8607.7|8600.7|8607.7|8600.7|8608.5|8601.5|8607.5|8600.5|0
1743567300000|2025-04-02 04:15:00|8608|8601|8608.5|8601.5|8609|8602|8607.5|8600.5|0
1743567600000|2025-04-02 04:20:00|8609|8602|8606|8599|8609|8602|8606|8599|0
1743567900000|2025-04-02 04:25:00|8606.2|8599.2|8605.7|8598.7|8606.5|8599.5|8605.7|8598.7|0
1743568200000|2025-04-02 04:30:00|8606|8599|8606.2|8599.2|8607|8600|8605.7|8598.7|0
1743568500000|2025-04-02 04:35:00|8606|8599|8606.2|8599.2|8606.5|8599.5|8605.2|8598.2|0
1743568800000|2025-04-02 04:40:00|8606.5|8599.5|8606.7|8599.7|8608.7|8601.7|8606.5|8599.5|0
1743569100000|2025-04-02 04:45:00|8607|8600|8605.7|8598.7|8608|8601|8605.5|8598.5|0
1743569400000|2025-04-02 04:50:00|8606|8599|8605.5|8598.5|8606.2|8599.2|8605.5|8598.5|0
1743569700000|2025-04-02 04:55:00|8606|8599|8607.2|8600.2|8607.7|8600.7|8605.5|8598.5|0
1743570000000|2025-04-02 05:00:00|8607.7|8600.7|8607.5|8600.5|8608.5|8601.5|8607|8600|0
1743570300000|2025-04-02 05:05:00|8607.7|8600.7|8605.2|8598.2|8608|8601|8605|8598|0
1743570600000|2025-04-02 05:10:00|8605.5|8598.5|8605.2|8598.2|8606.5|8599.5|8605|8598|0
1743570900000|2025-04-02 05:15:00|8605|8598|8607|8600|8607.7|8600.7|8605|8598|0
1743571200000|2025-04-02 05:20:00|8607.2|8600.2|8608.2|8601.2|8609|8602|8607|8600|0
1743571500000|2025-04-02 05:25:00|8608|8601|8609|8602|8609.5|8602.5|8607.2|8600.2|0
1743571800000|2025-04-02 05:30:00|8609.2|8602.2|8610|8603|8611.2|8604.2|8609.2|8602.2|0
1743572100000|2025-04-02 05:35:00|8609.2|8602.2|8609.7|8602.7|8611|8604|8609.2|8602.2|0
1743572400000|2025-04-02 05:40:00|8609.2|8602.2|8611.2|8604.2|8612|8605|8608.2|8601.2|0
1743572700000|2025-04-02 05:45:00|8611|8604|8608.7|8601.7|8611.2|8604.2|8608.2|8601.2|0
1743573000000|2025-04-02 05:50:00|8609.2|8602.2|8607.7|8600.7|8609.5|8602.5|8607|8600|0
1743573300000|2025-04-02 05:55:00|8608|8601|8606|8599|8609|8602|8604.7|8597.7|0
1743573600000|2025-04-02 06:00:00|8606.2|8599.2|8607.2|8600.2|8608.5|8601.5|8604.2|8597.2|0
1743573900000|2025-04-02 06:05:00|8607.5|8600.5|8612.5|8605.5|8613|8606|8607.5|8600.5|0
1743574200000|2025-04-02 06:10:00|8612.2|8605.2|8607|8600|8612.2|8605.2|8605.5|8598.5|0
1743574500000|2025-04-02 06:15:00|8606.5|8599.5|8612.5|8605.5|8614.7|8607.7|8605.2|8598.2|0
1743574800000|2025-04-02 06:20:00|8612.7|8605.7|8610.5|8603.5|8612.7|8605.7|8608|8601|0
1743575100000|2025-04-02 06:25:00|8610.2|8603.2|8611.5|8604.5|8611.5|8604.5|8606.7|8599.7|0
1743575400000|2025-04-02 06:30:00|8611.2|8604.2|8603.5|8596.5|8611.7|8604.7|8603.5|8596.5|0
1743575700000|2025-04-02 06:35:00|8603.7|8596.7|8605.5|8598.5|8607.5|8600.5|8603|8596|0
1743576000000|2025-04-02 06:40:00|8605|8598|8605.5|8598.5|8606.7|8599.7|8604|8597|0
1743576300000|2025-04-02 06:45:00|8606|8599|8606|8599|8607.2|8600.2|8604.2|8597.2|0
1743576600000|2025-04-02 06:50:00|8605.7|8598.7|8608.2|8601.2|8608.5|8601.5|8605|8598|0
1743576900000|2025-04-02 06:55:00|8608|8601|8601.7|8594.7|8608.5|8601.5|8601.7|8594.7|0
1743577200000|2025-04-02 07:00:00|8602.7|8595.7|8618.7|8611.7|8622|8615|8601.7|8594.7|0
1743577500000|2025-04-02 07:05:00|8619.5|8612.5|8620|8613|8621.7|8614.7|8609.5|8602.5|0
1743577800000|2025-04-02 07:10:00|8620.2|8613.2|8617.7|8610.7|8621.2|8614.2|8613.7|8606.7|0
1743578100000|2025-04-02 07:15:00|8619.2|8612.2|8618.2|8611.2|8623.5|8616.5|8616.5|8609.5|0
1743578400000|2025-04-02 07:20:00|8617.7|8610.7|8616.2|8609.2|8620.5|8613.5|8615|8608|0
1743578700000|2025-04-02 07:25:00|8617|8610|8612.7|8605.7|8620.2|8613.2|8611.5|8604.5|0
1743579000000|2025-04-02 07:30:00|8613.5|8606.5|8612.5|8605.5|8615|8608|8604.5|8597.5|0
1743579300000|2025-04-02 07:35:00|8611.7|8604.7|8604.7|8597.7|8613.7|8606.7|8602.7|8595.7|0
1743579600000|2025-04-02 07:40:00|8605.7|8598.7|8596.5|8589.5|8607.7|8600.7|8596|8589|0
1743579900000|2025-04-02 07:45:00|8596.2|8589.2|8596.7|8589.7|8602|8595|8595.7|8588.7|0
1743580200000|2025-04-02 07:50:00|8597|8590|8594|8587|8604.5|8597.5|8593|8586|0
1743580500000|2025-04-02 07:55:00|8594.5|8587.5|8598|8591|8600.5|8593.5|8593|8586|0
1743580800000|2025-04-02 08:00:00|8597.7|8590.7|8583.5|8576.5|8597.7|8590.7|8583.2|8576.2|0
1743581100000|2025-04-02 08:05:00|8583.7|8576.7|8580.2|8573.2|8583.7|8576.7|8573.7|8566.7|0
1743581400000|2025-04-02 08:10:00|8580|8573|8581.5|8574.5|8583.7|8576.7|8579|8572|0
1743581700000|2025-04-02 08:15:00|8582|8575|8585.5|8578.5|8586|8579|8581|8574|0
1743582000000|2025-04-02 08:20:00|8585.7|8578.7|8584.5|8577.5|8591.5|8584.5|8583.2|8576.2|0
1743582300000|2025-04-02 08:25:00|8584.2|8577.2|8591.5|8584.5|8593.7|8586.7|8584.2|8577.2|0
1743582600000|2025-04-02 08:30:00|8590.7|8583.7|8595.5|8588.5|8599.5|8592.5|8590.5|8583.5|0
1743582900000|2025-04-02 08:35:00|8594.5|8587.5|8599|8592|8601.5|8594.5|8593.2|8586.2|0
1743583200000|2025-04-02 08:40:00|8598.2|8591.2|8597.5|8590.5|8604.7|8597.7|8595.7|8588.7|0
1743583500000|2025-04-02 08:45:00|8597.2|8590.2|8596|8589|8599.2|8592.2|8595|8588|0
1743583800000|2025-04-02 08:50:00|8595.7|8588.7|8590.5|8583.5|8597.5|8590.5|8590.5|8583.5|0
1743584100000|2025-04-02 08:55:00|8590.7|8583.7|8585.5|8578.5|8590.7|8583.7|8583|8576|0
1743584400000|2025-04-02 09:00:00|8585.7|8578.7|8586|8579|8587|8580|8581|8574|0
1743584700000|2025-04-02 09:05:00|8586.2|8579.2|8590.2|8583.2|8592|8585|8584.5|8577.5|0
1743585000000|2025-04-02 09:10:00|8590.5|8583.5|8586|8579|8592.7|8585.7|8585.2|8578.2|0
1743585300000|2025-04-02 09:15:00|8585.5|8578.5|8580.5|8573.5|8586|8579|8578|8571|0
1743585600000|2025-04-02 09:20:00|8580.2|8573.2|8582.5|8575.5|8585|8578|8579.2|8572.2|0
1743585900000|2025-04-02 09:25:00|8582|8575|8583|8576|8584.2|8577.2|8581|8574|0
1743586200000|2025-04-02 09:30:00|8583.2|8576.2|8580|8573|8584.5|8577.5|8579.5|8572.5|0
1743586500000|2025-04-02 09:35:00|8579.7|8572.7|8579|8572|8583.2|8576.2|8579|8572|0
1743586800000|2025-04-02 09:40:00|8579.5|8572.5|8576.2|8569.2|8581.5|8574.5|8576.2|8569.2|0
1743587100000|2025-04-02 09:45:00|8576|8569|8570.5|8563.5|8576|8569|8569.2|8562.2|0
1743587400000|2025-04-02 09:50:00|8570.2|8563.2|8572.2|8565.2|8572.5|8565.5|8567.5|8560.5|0
1743587700000|2025-04-02 09:55:00|8572.5|8565.5|8567.5|8560.5|8574.2|8567.2|8566.7|8559.7|0
1743588000000|2025-04-02 10:00:00|8567.2|8560.2|8556.7|8549.7|8568|8561|8550.2|8543.2|0
1743588300000|2025-04-02 10:05:00|8556.5|8549.5|8560.5|8553.5|8561.2|8554.2|8556|8549|0
1743588600000|2025-04-02 10:10:00|8560.2|8553.2|8562.5|8555.5|8564.2|8557.2|8556.2|8549.2|0
1743588900000|2025-04-02 10:15:00|8562.7|8555.7|8566.5|8559.5|8568|8561|8559|8552|0
1743589200000|2025-04-02 10:20:00|8567|8560|8565.2|8558.2|8568.2|8561.2|8564.5|8557.5|0
1743589500000|2025-04-02 10:25:00|8565.5|8558.5|8571.5|8564.5|8572.7|8565.7|8565|8558|0
1743589800000|2025-04-02 10:30:00|8572.2|8565.2|8570|8563|8576|8569|8568.2|8561.2|0
1743590100000|2025-04-02 10:35:00|8569.7|8562.7|8564.5|8557.5|8569.7|8562.7|8560.7|8553.7|0
1743590400000|2025-04-02 10:40:00|8564.2|8557.2|8560.5|8553.5|8565.5|8558.5|8558.5|8551.5|0
1743590700000|2025-04-02 10:45:00|8561|8554|8567|8560|8567.5|8560.5|8560.2|8553.2|0
1743591000000|2025-04-02 10:50:00|8567.5|8560.5|8567.5|8560.5|8570.5|8563.5|8564.7|8557.7|0
1743591300000|2025-04-02 10:55:00|8567|8560|8569.5|8562.5|8569.5|8562.5|8566.2|8559.2|0
1743591600000|2025-04-02 11:00:00|8570|8563|8564.5|8557.5|8570.5|8563.5|8563.5|8556.5|0
1743591900000|2025-04-02 11:05:00|8564.7|8557.7|8573.2|8566.2|8573.5|8566.5|8564.5|8557.5|0
1743592200000|2025-04-02 11:10:00|8573|8566|8581.5|8574.5|8581.5|8574.5|8573|8566|0
1743592500000|2025-04-02 11:15:00|8582|8575|8582.7|8575.7|8584|8577|8580.2|8573.2|0
1743592800000|2025-04-02 11:20:00|8583|8576|8577.2|8570.2|8583.2|8576.2|8576.5|8569.5|0
1743593100000|2025-04-02 11:25:00|8577.7|8570.7|8576.5|8569.5|8579.5|8572.5|8574.5|8567.5|0
1743593400000|2025-04-02 11:30:00|8575|8568|8575|8568|8577.5|8570.5|8573.7|8566.7|0
1743593700000|2025-04-02 11:35:00|8575.2|8568.2|8566.2|8559.2|8576|8569|8566|8559|0
1743594000000|2025-04-02 11:40:00|8566|8559|8567|8560|8567.5|8560.5|8562.5|8555.5|0
1743594300000|2025-04-02 11:45:00|8567.7|8560.7|8570.7|8563.7|8572|8565|8567.5|8560.5|0
1743594600000|2025-04-02 11:50:00|8570.5|8563.5|8573.2|8566.2|8574|8567|8567.7|8560.7|0
1743594900000|2025-04-02 11:55:00|8572.2|8565.2|8571.5|8564.5|8573.2|8566.2|8570.2|8563.2|0
1743595200000|2025-04-02 12:00:00|8572|8565|8565.2|8558.2|8573|8566|8564.2|8557.2|0
1743595500000|2025-04-02 12:05:00|8565.5|8558.5|8558|8551|8565.5|8558.5|8555|8548|0
1743595800000|2025-04-02 12:10:00|8557.7|8550.7|8562.7|8555.7|8563.2|8556.2|8557|8550|0
1743596100000|2025-04-02 12:15:00|8562.5|8555.5|8559|8552|8566.5|8559.5|8559|8552|0
1743596400000|2025-04-02 12:20:00|8559.5|8552.5|8558|8551|8560|8553|8555.5|8548.5|0
1743596700000|2025-04-02 12:25:00|8558.5|8551.5|8549.5|8542.5|8558.5|8551.5|8549.5|8542.5|0
1743597000000|2025-04-02 12:30:00|8549.7|8542.7|8552.7|8545.7|8553.5|8546.5|8547.2|8540.2|0
1743597300000|2025-04-02 12:35:00|8553|8546|8560.5|8553.5|8561|8554|8551.7|8544.7|0
1743597600000|2025-04-02 12:40:00|8560.2|8553.2|8565|8558|8565|8558|8560.2|8553.2|0
1743597900000|2025-04-02 12:45:00|8564.2|8557.2|8572.5|8565.5|8574|8567|8564.2|8557.2|0
1743598200000|2025-04-02 12:50:00|8572.7|8565.7|8576.5|8569.5|8577.7|8570.7|8571.7|8564.7|0
1743598500000|2025-04-02 12:55:00|8576.7|8569.7|8578|8571|8579.7|8572.7|8573.5|8566.5|0
1743598800000|2025-04-02 13:00:00|8577.7|8570.7|8579.5|8572.5|8581.5|8574.5|8574.5|8567.5|0
1743599100000|2025-04-02 13:05:00|8580|8573|8582.5|8575.5|8584.5|8577.5|8580|8573|0
1743599400000|2025-04-02 13:10:00|8582.7|8575.7|8579.7|8572.7|8583.5|8576.5|8578|8571|0
1743599700000|2025-04-02 13:15:00|8580|8573|8579.5|8572.5|8581|8574|8576|8569|0
1743600000000|2025-04-02 13:20:00|8580|8573|8576|8569|8581.2|8574.2|8575.5|8568.5|0
1743600300000|2025-04-02 13:25:00|8575.7|8568.7|8572.5|8565.5|8576.5|8569.5|8572.2|8565.2|0
1743600600000|2025-04-02 13:30:00|8572|8565|8583.7|8576.7|8589.5|8582.5|8569.5|8562.5|0
1743600900000|2025-04-02 13:35:00|8582.7|8575.7|8584.2|8577.2|8587.5|8580.5|8580|8573|0
1743601200000|2025-04-02 13:40:00|8584.5|8577.5|8582.2|8575.2|8587.2|8580.2|8578|8571|0
1743601500000|2025-04-02 13:45:00|8582|8575|8573.2|8566.2|8582|8575|8570.2|8563.2|0
1743601800000|2025-04-02 13:50:00|8573.5|8566.5|8567.7|8560.7|8577.5|8570.5|8567.7|8560.7|0
1743602100000|2025-04-02 13:55:00|8567.5|8560.5|8575.2|8568.2|8577|8570|8563.2|8556.2|0
1743602400000|2025-04-02 14:00:00|8576|8569|8585|8578|8586.7|8579.7|8575.2|8568.2|0
1743602700000|2025-04-02 14:05:00|8585.2|8578.2|8589.7|8582.7|8593.5|8586.5|8584|8577|0
1743603000000|2025-04-02 14:10:00|8590|8583|8590.7|8583.7|8592.2|8585.2|8585.2|8578.2|0
1743603300000|2025-04-02 14:15:00|8591|8584|8595.5|8588.5|8597|8590|8588.7|8581.7|0
1743603600000|2025-04-02 14:20:00|8594.7|8587.7|8580|8573|8595.5|8588.5|8580|8573|0
1743603900000|2025-04-02 14:25:00|8579.5|8572.5|8583|8576|8583|8576|8574.7|8567.7|0
1743604200000|2025-04-02 14:30:00|8582.2|8575.2|8590.2|8583.2|8590.5|8583.5|8581.2|8574.2|0
1743604500000|2025-04-02 14:35:00|8590|8583|8592|8585|8592.7|8585.7|8587.7|8580.7|0
1743604800000|2025-04-02 14:40:00|8591.7|8584.7|8589.5|8582.5|8593.7|8586.7|8588.2|8581.2|0
1743605100000|2025-04-02 14:45:00|8589.7|8582.7|8586.5|8579.5|8591|8584|8584|8577|0
1743605400000|2025-04-02 14:50:00|8586.2|8579.2|8586.5|8579.5|8589.2|8582.2|8585|8578|0
1743605700000|2025-04-02 14:55:00|8586.2|8579.2|8592.5|8585.5|8593.5|8586.5|8586.2|8579.2|0
1743606000000|2025-04-02 15:00:00|8593|8586|8591|8584|8593|8586|8588.5|8581.5|0
1743606300000|2025-04-02 15:05:00|8590.5|8583.5|8593.2|8586.2|8594.5|8587.5|8589|8582|0
1743606600000|2025-04-02 15:10:00|8593|8586|8592|8585|8594.5|8587.5|8589.5|8582.5|0
1743606900000|2025-04-02 15:15:00|8592.2|8585.2|8591.5|8584.5|8592.5|8585.5|8587|8580|0
1743607200000|2025-04-02 15:20:00|8591.7|8584.7|8594|8587|8595.7|8588.7|8591.2|8584.2|0
1743607500000|2025-04-02 15:25:00|8593.7|8586.7|8598.5|8591.5|8599.5|8592.5|8593|8586|0
1743607800000|2025-04-02 15:30:00|8594.8|8587.8|8604.1|8597.1|8606.8|8599.8|8594.6|8587.6|0
1743608100000|2025-04-02 15:35:00|8604.6|8597.6|8602.3|8595.3|8606.1|8599.1|8599.3|8592.3|0
1743608400000|2025-04-02 15:40:00|8602.6|8595.6|8594.6|8587.6|8603.8|8596.8|8594.3|8587.3|0
1743608700000|2025-04-02 15:45:00|8594.1|8587.1|8581.3|8574.3|8595.1|8588.1|8579.6|8572.6|0
1743609000000|2025-04-02 15:50:00|8580.8|8573.8|8576.3|8569.3|8582.6|8575.6|8575.3|8568.3|0
1743609300000|2025-04-02 15:55:00|8576.1|8569.1|8576.3|8569.3|8579.6|8572.6|8571.6|8564.6|0
1743609600000|2025-04-02 16:00:00|8576.8|8569.8|8579.8|8572.8|8581.6|8574.6|8576.3|8569.3|0
1743609900000|2025-04-02 16:05:00|8580.1|8573.1|8582.8|8575.8|8583.3|8576.3|8578.3|8571.3|0
1743610200000|2025-04-02 16:10:00|8583.1|8576.1|8589.1|8582.1|8589.1|8582.1|8581.3|8574.3|0
1743610500000|2025-04-02 16:15:00|8588.6|8581.6|8587.8|8580.8|8591.1|8584.1|8587.1|8580.1|0
1743610800000|2025-04-02 16:20:00|8588.1|8581.1|8589.3|8582.3|8591.6|8584.6|8586.6|8579.6|0
1743611100000|2025-04-02 16:25:00|8589.1|8582.1|8588.8|8581.8|8592.6|8585.6|8586.1|8579.1|0
1743611400000|2025-04-02 16:30:00|8589.1|8582.1|8590.1|8583.1|8590.1|8583.1|8586.1|8579.1|0
1743611700000|2025-04-02 16:35:00|8589.8|8582.8|8587.3|8580.3|8590.3|8583.3|8582.6|8575.6|0
1743612000000|2025-04-02 16:40:00|8587.6|8580.6|8590.8|8583.8|8591.1|8584.1|8584.8|8577.8|0
1743612300000|2025-04-02 16:45:00|8590.6|8583.6|8594.1|8587.1|8595.3|8588.3|8588.3|8581.3|0
1743612600000|2025-04-02 16:50:00|8594.6|8587.6|8593.1|8586.1|8596.6|8589.6|8591.3|8584.3|0
1743612900000|2025-04-02 16:55:00|8592.8|8585.8|8591.3|8584.3|8595.6|8588.6|8590.3|8583.3|0
1743613200000|2025-04-02 17:00:00|8591.6|8584.6|8595.8|8588.8|8596.6|8589.6|8591.3|8584.3|0
1743613500000|2025-04-02 17:05:00|8595.6|8588.6|8596.8|8589.8|8598.6|8591.6|8594.1|8587.1|0
1743613800000|2025-04-02 17:10:00|8597.1|8590.1|8600.3|8593.3|8604.6|8597.6|8597.1|8590.1|0
1743614100000|2025-04-02 17:15:00|8600.6|8593.6|8597.8|8590.8|8600.6|8593.6|8596.3|8589.3|0
1743614400000|2025-04-02 17:20:00|8598.1|8591.1|8597.3|8590.3|8598.1|8591.1|8592.3|8585.3|0
1743614700000|2025-04-02 17:25:00|8596.3|8589.3|8593.1|8586.1|8597.6|8590.6|8593.1|8586.1|0
1743615000000|2025-04-02 17:30:00|8593.3|8586.3|8587.3|8580.3|8593.3|8586.3|8586.6|8579.6|0
1743615300000|2025-04-02 17:35:00|8587.8|8580.8|8585.1|8578.1|8587.8|8580.8|8582.1|8575.1|0
1743615600000|2025-04-02 17:40:00|8585.6|8578.6|8580.8|8573.8|8586.8|8579.8|8578.3|8571.3|0
1743615900000|2025-04-02 17:45:00|8580.6|8573.6|8577.8|8570.8|8581.6|8574.6|8575.1|8568.1|0
1743616200000|2025-04-02 17:50:00|8577.6|8570.6|8577.3|8570.3|8578.1|8571.1|8573.8|8566.8|0
1743616500000|2025-04-02 17:55:00|8577.8|8570.8|8582.8|8575.8|8582.8|8575.8|8577.8|8570.8|0
1743616800000|2025-04-02 18:00:00|8582.3|8575.3|8584.3|8577.3|8589.3|8582.3|8582.3|8575.3|0
1743617100000|2025-04-02 18:05:00|8583.8|8576.8|8578.1|8571.1|8584.3|8577.3|8577.8|8570.8|0
1743617400000|2025-04-02 18:10:00|8578.3|8571.3|8582.3|8575.3|8584.8|8577.8|8576.1|8569.1|0
1743617700000|2025-04-02 18:15:00|8582.1|8575.1|8577.8|8570.8|8583.8|8576.8|8577.1|8570.1|0
1743618000000|2025-04-02 18:20:00|8577.3|8570.3|8573.8|8566.8|8579.3|8572.3|8572.8|8565.8|0
1743618300000|2025-04-02 18:25:00|8573.6|8566.6|8567.3|8560.3|8573.8|8566.8|8566.8|8559.8|0
1743618600000|2025-04-02 18:30:00|8567.1|8560.1|8572.8|8565.8|8573.8|8566.8|8565.8|8558.8|0
1743618900000|2025-04-02 18:35:00|8573.1|8566.1|8579.3|8572.3|8580.1|8573.1|8571.6|8564.6|0
1743619200000|2025-04-02 18:40:00|8579.6|8572.6|8582.8|8575.8|8585.3|8578.3|8579.1|8572.1|0
1743619500000|2025-04-02 18:45:00|8582.6|8575.6|8581.6|8574.6|8583.6|8576.6|8578.3|8571.3|0
1743619800000|2025-04-02 18:50:00|8581.3|8574.3|8577.8|8570.8|8581.3|8574.3|8575.1|8568.1|0
1743620100000|2025-04-02 18:55:00|8577.3|8570.3|8566.3|8559.3|8578.1|8571.1|8566.3|8559.3|0
1743620400000|2025-04-02 19:00:00|8567.3|8560.3|8578.8|8571.8|8579.3|8572.3|8567.3|8560.3|0
1743620700000|2025-04-02 19:05:00|8578.3|8571.3|8577.8|8570.8|8579.8|8572.8|8576.3|8569.3|0
1743621000000|2025-04-02 19:10:00|8577.3|8570.3|8574.8|8567.8|8578.3|8571.3|8574.8|8567.8|0
1743621300000|2025-04-02 19:15:00|8574.6|8567.6|8577.1|8570.1|8578.3|8571.3|8574.3|8567.3|0
1743621600000|2025-04-02 19:20:00|8577.3|8570.3|8582.8|8575.8|8584.3|8577.3|8576.8|8569.8|0
1743621900000|2025-04-02 19:25:00|8582.3|8575.3|8583.8|8576.8|8585.8|8578.8|8578.8|8571.8|0
1743622200000|2025-04-02 19:30:00|8583.6|8576.6|8592.1|8585.1|8592.8|8585.8|8581.3|8574.3|0
1743622500000|2025-04-02 19:35:00|8591.8|8584.8|8594.1|8587.1|8595.3|8588.3|8589.3|8582.3|0
1743622800000|2025-04-02 19:40:00|8594.3|8587.3|8600.3|8593.3|8601.3|8594.3|8593.1|8586.1|0
1743623100000|2025-04-02 19:45:00|8600.1|8593.1|8606.3|8599.3|8607.6|8600.6|8600.1|8593.1|0
1743623400000|2025-04-02 19:50:00|8606.6|8599.6|8607.8|8600.8|8608.3|8601.3|8601.8|8594.8|0
1743623700000|2025-04-02 19:55:00|8608.3|8601.3|8605.6|8598.6|8610.8|8603.8|8605.6|8598.6|0
1743624000000|2025-04-02 20:00:00|8602.5|8595.5|8600|8593|8605.1|8598.1|8596.7|8589.7|0
1743624300000|2025-04-02 20:05:00|8599.9|8592.9|8595.9|8588.9|8604.3|8597.3|8591|8584|0
1743624600000|2025-04-02 20:10:00|8595.3|8588.3|8639.3|8632.3|8653.4|8646.4|8580.5|8573.5|0
1743624900000|2025-04-02 20:15:00|8636.8|8629.8|8629.1|8622.1|8644.4|8637.4|8608.4|8601.4|0
1743625200000|2025-04-02 20:20:00|8630.1|8623.1|8631|8624|8632.4|8625.4|8606|8599|0
1743625500000|2025-04-02 20:25:00|8631.2|8624.2|8551.5|8544.5|8635.5|8628.5|8531.2|8524.2|0
1743625800000|2025-04-02 20:30:00|8558.7|8551.7|8560.9|8553.9|8596.5|8589.5|8535.4|8528.4|0
1743626100000|2025-04-02 20:35:00|8559.8|8552.8|8559.9|8552.9|8571.4|8564.4|8534.6|8527.6|0
1743626400000|2025-04-02 20:40:00|8559.4|8552.4|8548.4|8541.4|8561.2|8554.2|8526.5|8519.5|0
1743626700000|2025-04-02 20:45:00|8550.1|8543.1|8561.2|8554.2|8563.4|8556.4|8535.1|8528.1|0
1743627000000|2025-04-02 20:50:00|8561|8554|8542.3|8535.3|8561|8554|8540.3|8533.3|0
1743627300000|2025-04-02 20:55:00|8541.6|8534.6|8548.1|8541.1|8555.8|8548.8|8538.9|8531.9|0
1743627600000|2025-04-02 21:00:00|8550.5|8543.5|8549.8|8542.8|8550.5|8543.5|8543.4|8536.4|0
1743627900000|2025-04-02 21:05:00|8549.7|8542.7|8542.4|8535.4|8549.8|8542.8|8542.4|8535.4|0
1743628200000|2025-04-02 21:10:00|8542.2|8535.2|8549.7|8542.7|8556|8549|8523.6|8516.6|0
1743628500000|2025-04-02 21:15:00|8549.6|8542.6|8564.2|8557.2|8566.8|8559.8|8549|8542|0
1743628800000|2025-04-02 21:20:00|8564|8557|8563.1|8556.1|8564.9|8557.9|8558.4|8551.4|0
1743629100000|2025-04-02 21:25:00|8563.2|8556.2|8553.2|8546.2|8563.7|8556.7|8551.6|8544.6|0
1743629400000|2025-04-02 21:30:00|8553.3|8546.3|8557.1|8550.1|8559.9|8552.9|8549.4|8542.4|0
1743629700000|2025-04-02 21:35:00|8556.9|8549.9|8554.4|8547.4|8557.6|8550.6|8552.1|8545.1|0
1743630000000|2025-04-02 21:40:00|8554.5|8547.5|8555.1|8548.1|8560|8553|8554.3|8547.3|0
1743630300000|2025-04-02 21:45:00|8555|8548|8547|8540|8555.4|8548.4|8541.5|8534.5|0
1743630600000|2025-04-02 21:50:00|8547.1|8540.1|8553.4|8546.4|8556.7|8549.7|8547|8540|0
1743630900000|2025-04-02 21:55:00|8553.3|8546.3|8533.7|8526.7|8553.4|8546.4|8529|8522|0
1743631200000|2025-04-02 22:00:00|8534.6|8527.6|8514.3|8507.3|8540.3|8533.3|8500.3|8493.3|0
1743631500000|2025-04-02 22:05:00|8514.2|8507.2|8500.9|8493.9|8516.1|8509.1|8494.8|8487.8|0
1743631800000|2025-04-02 22:10:00|8501|8494|8497|8490|8506.1|8499.1|8490|8483|0
1743632100000|2025-04-02 22:15:00|8497.1|8490.1|8486.4|8479.4|8500.5|8493.5|8479.5|8472.5|0
1743632400000|2025-04-02 22:20:00|8485.7|8478.7|8493.1|8486.1|8494.3|8487.3|8462.4|8455.4|0
1743632700000|2025-04-02 22:25:00|8493.8|8486.8|8507.8|8500.8|8508.7|8501.7|8485.4|8478.4|0
1743633000000|2025-04-02 22:30:00|8507.6|8500.6|8508|8501|8513.5|8506.5|8500.6|8493.6|0
1743633300000|2025-04-02 22:35:00|8508.4|8501.4|8504.3|8497.3|8524|8517|8503.9|8496.9|0
1743633600000|2025-04-02 22:40:00|8504.9|8497.9|8503.6|8496.6|8511.7|8504.7|8499.5|8492.5|0
1743633900000|2025-04-02 22:45:00|8504|8497|8517.7|8510.7|8519.9|8512.9|8503.8|8496.8|0
1743634200000|2025-04-02 22:50:00|8518.3|8511.3|8519.2|8512.2|8528.5|8521.5|8518.3|8511.3|0
1743634500000|2025-04-02 22:55:00|8519.6|8512.6|8522.5|8515.5|8524.9|8517.9|8516.8|8509.8|0
1743634800000|2025-04-02 23:00:00|8522.4|8515.4|8502.9|8495.9|8522.4|8515.4|8499.9|8492.9|0
1743635100000|2025-04-02 23:05:00|8503.1|8496.1|8511.2|8504.2|8516|8509|8499|8492|0
1743635400000|2025-04-02 23:10:00|8512.4|8505.4|8521|8514|8523.2|8516.2|8510.5|8503.5|0
1743635700000|2025-04-02 23:15:00|8520.4|8513.4|8507.7|8500.7|8520.5|8513.5|8507.7|8500.7|0
1743636000000|2025-04-02 23:20:00|8508.4|8501.4|8514.7|8507.7|8516.3|8509.3|8505.7|8498.7|0
1743636300000|2025-04-02 23:25:00|8514.5|8507.5|8516.3|8509.3|8516.3|8509.3|8505.2|8498.2|0
1743636600000|2025-04-02 23:30:00|8516.5|8509.5|8496.6|8489.6|8516.9|8509.9|8494|8487|0
1743636900000|2025-04-02 23:35:00|8496.8|8489.8|8495.7|8488.7|8498.9|8491.9|8494.1|8487.1|0
1743637200000|2025-04-02 23:40:00|8495.4|8488.4|8482.8|8475.8|8495.4|8488.4|8481.7|8474.7|0
1743637500000|2025-04-02 23:45:00|8483|8476|8487.3|8480.3|8491.6|8484.6|8478|8471|0
1743637800000|2025-04-02 23:50:00|8487.1|8480.1|8478.9|8471.9|8491.3|8484.3|8478.1|8471.1|0
1743638100000|2025-04-02 23:55:00|8478.4|8471.4|8439.8|8432.8|8486.9|8479.9|8439.5|8432.5|0
1743638400000|2025-04-03 00:00:00|8440.4|8433.4|8447|8440|8463.5|8456.5|8437.8|8430.8|0
1743638700000|2025-04-03 00:05:00|8444.5|8437.5|8440.5|8433.5|8447.8|8440.8|8437.3|8430.3|0
1743639000000|2025-04-03 00:10:00|8440|8433|8439.3|8432.3|8443.3|8436.3|8434.3|8427.3|0
1743639300000|2025-04-03 00:15:00|8438.8|8431.8|8453.3|8446.3|8454|8447|8432.8|8425.8|0
1743639600000|2025-04-03 00:20:00|8453.5|8446.5|8458.8|8451.8|8470|8463|8453|8446|0
1743639900000|2025-04-03 00:25:00|8459.3|8452.3|8448.5|8441.5|8462.8|8455.8|8443.5|8436.5|0
1743640200000|2025-04-03 00:30:00|8448.8|8441.8|8448.5|8441.5|8453.3|8446.3|8443.8|8436.8|0
1743640500000|2025-04-03 00:35:00|8449|8442|8456|8449|8458|8451|8448.8|8441.8|0
1743640800000|2025-04-03 00:40:00|8455.5|8448.5|8446|8439|8455.5|8448.5|8445.3|8438.3|0
1743641100000|2025-04-03 00:45:00|8444|8437|8448.8|8441.8|8451.8|8444.8|8441.5|8434.5|0
1743641400000|2025-04-03 00:50:00|8449.3|8442.3|8445.5|8438.5|8449.8|8442.8|8443.8|8436.8|0
1743641700000|2025-04-03 00:55:00|8445.3|8438.3|8433.3|8426.3|8446|8439|8431.5|8424.5|0
1743642000000|2025-04-03 01:00:00|8433.5|8426.5|8439.3|8432.3|8444|8437|8430.5|8423.5|0
1743642300000|2025-04-03 01:05:00|8439|8432|8443.8|8436.8|8446.5|8439.5|8434|8427|0
1743642600000|2025-04-03 01:10:00|8444|8437|8450.5|8443.5|8451.5|8444.5|8441.8|8434.8|0
1743642900000|2025-04-03 01:15:00|8450|8443|8450.3|8443.3|8453.5|8446.5|8444|8437|0
1743643200000|2025-04-03 01:20:00|8450.5|8443.5|8459|8452|8460.5|8453.5|8448|8441|0
1743643500000|2025-04-03 01:25:00|8458.5|8451.5|8462|8455|8462|8455|8450.5|8443.5|0
1743643800000|2025-04-03 01:30:00|8462.3|8455.3|8458.8|8451.8|8462.8|8455.8|8456.5|8449.5|0
1743644100000|2025-04-03 01:35:00|8459|8452|8460.5|8453.5|8461.8|8454.8|8455|8448|0
1743644400000|2025-04-03 01:40:00|8458|8451|8462.3|8455.3|8463.3|8456.3|8456.5|8449.5|0
1743644700000|2025-04-03 01:45:00|8462.8|8455.8|8465.8|8458.8|8466|8459|8459.3|8452.3|0
1743645000000|2025-04-03 01:50:00|8465.3|8458.3|8465.8|8458.8|8471|8464|8464.8|8457.8|0
1743645300000|2025-04-03 01:55:00|8465.5|8458.5|8461.8|8454.8|8465.8|8458.8|8461.8|8454.8|0
1743645600000|2025-04-03 02:00:00|8461.5|8454.5|8465.8|8458.8|8468.5|8461.5|8461|8454|0
1743645900000|2025-04-03 02:05:00|8463.5|8456.5|8464.8|8457.8|8464.8|8457.8|8460|8453|0
1743646200000|2025-04-03 02:10:00|8465|8458|8463|8456|8466.5|8459.5|8461.8|8454.8|0
1743646500000|2025-04-03 02:15:00|8462.3|8455.3|8460.8|8453.8|8465.8|8458.8|8460.3|8453.3|0
1743646800000|2025-04-03 02:20:00|8462.5|8455.5|8464.8|8457.8|8467.5|8460.5|8461.3|8454.3|0
1743647100000|2025-04-03 02:25:00|8463.8|8456.8|8468.8|8461.8|8469.8|8462.8|8462.8|8455.8|0
1743647400000|2025-04-03 02:30:00|8469|8462|8467|8460|8470.5|8463.5|8464|8457|0
1743647700000|2025-04-03 02:35:00|8466.5|8459.5|8463.8|8456.8|8469.8|8462.8|8462.3|8455.3|0
1743648000000|2025-04-03 02:40:00|8464.3|8457.3|8474|8467|8474|8467|8463|8456|0
1743648300000|2025-04-03 02:45:00|8473.8|8466.8|8470|8463|8477.3|8470.3|8467.8|8460.8|0
1743648600000|2025-04-03 02:50:00|8469.8|8462.8|8474|8467|8477.8|8470.8|8465.5|8458.5|0
1743648900000|2025-04-03 02:55:00|8473.5|8466.5|8478.5|8471.5|8478.8|8471.8|8471.3|8464.3|0
1743649200000|2025-04-03 03:00:00|8478.8|8471.8|8477|8470|8479.3|8472.3|8473.5|8466.5|0
1743649500000|2025-04-03 03:05:00|8476.8|8469.8|8471|8464|8478.5|8471.5|8467.5|8460.5|0
1743649800000|2025-04-03 03:10:00|8470|8463|8469.3|8462.3|8474.5|8467.5|8465.8|8458.8|0
1743650100000|2025-04-03 03:15:00|8469.5|8462.5|8471|8464|8474|8467|8463|8456|0
1743650400000|2025-04-03 03:20:00|8471.3|8464.3|8474.8|8467.8|8476.5|8469.5|8467|8460|0
1743650700000|2025-04-03 03:25:00|8475|8468|8475|8468|8476.3|8469.3|8471.5|8464.5|0
1743651000000|2025-04-03 03:30:00|8473.5|8466.5|8476.8|8469.8|8479.5|8472.5|8472.5|8465.5|0
1743651300000|2025-04-03 03:35:00|8477.3|8470.3|8475.8|8468.8|8477.8|8470.8|8475.3|8468.3|0
1743651600000|2025-04-03 03:40:00|8475.5|8468.5|8463.8|8456.8|8475.5|8468.5|8463.5|8456.5|0
1743651900000|2025-04-03 03:45:00|8463.5|8456.5|8472.8|8465.8|8474.5|8467.5|8463.3|8456.3|0
1743652200000|2025-04-03 03:50:00|8473|8466|8474|8467|8474.8|8467.8|8461.8|8454.8|0
1743652500000|2025-04-03 03:55:00|8474.3|8467.3|8474.8|8467.8|8474.8|8467.8|8470.5|8463.5|0
1743652800000|2025-04-03 04:00:00|8475.3|8468.3|8478|8471|8478|8471|8473.5|8466.5|0
1743653100000|2025-04-03 04:05:00|8477.3|8470.3|8480|8473|8483|8476|8474.3|8467.3|0
1743653400000|2025-04-03 04:10:00|8480.3|8473.3|8478.3|8471.3|8485.8|8478.8|8476.8|8469.8|0
1743653700000|2025-04-03 04:15:00|8477.8|8470.8|8476.3|8469.3|8477.8|8470.8|8470|8463|0
1743654000000|2025-04-03 04:20:00|8476.8|8469.8|8476|8469|8477.3|8470.3|8471.8|8464.8|0
1743654300000|2025-04-03 04:25:00|8475.8|8468.8|8469.8|8462.8|8477.3|8470.3|8468|8461|0
1743654600000|2025-04-03 04:30:00|8469.3|8462.3|8473.8|8466.8|8476.8|8469.8|8468|8461|0
1743654900000|2025-04-03 04:35:00|8474.8|8467.8|8471.8|8464.8|8474.8|8467.8|8469.3|8462.3|0
1743655200000|2025-04-03 04:40:00|8471.5|8464.5|8469.5|8462.5|8476.3|8469.3|8468.3|8461.3|0
1743655500000|2025-04-03 04:45:00|8470|8463|8461.5|8454.5|8470|8463|8461|8454|0
1743655800000|2025-04-03 04:50:00|8461.8|8454.8|8471.3|8464.3|8477.8|8470.8|8461.8|8454.8|0
1743656100000|2025-04-03 04:55:00|8470.5|8463.5|8476.3|8469.3|8476.5|8469.5|8468.5|8461.5|0
1743656400000|2025-04-03 05:00:00|8475.8|8468.8|8479.8|8472.8|8482.8|8475.8|8475.3|8468.3|0
1743656700000|2025-04-03 05:05:00|8480|8473|8482.5|8475.5|8483.5|8476.5|8475.8|8468.8|0
1743657000000|2025-04-03 05:10:00|8483|8476|8477.8|8470.8|8483|8476|8476.8|8469.8|0
1743657300000|2025-04-03 05:15:00|8477.5|8470.5|8476.5|8469.5|8478.5|8471.5|8475.3|8468.3|0
1743657600000|2025-04-03 05:20:00|8476|8469|8470.3|8463.3|8478|8471|8468.5|8461.5|0
1743657900000|2025-04-03 05:25:00|8470|8463|8467.5|8460.5|8471.3|8464.3|8464.3|8457.3|0
1743658200000|2025-04-03 05:30:00|8467.3|8460.3|8455.3|8448.3|8468.8|8461.8|8453|8446|0
1743658500000|2025-04-03 05:35:00|8454.8|8447.8|8457|8450|8457|8450|8444.5|8437.5|0
1743658800000|2025-04-03 05:40:00|8456.5|8449.5|8460|8453|8463.8|8456.8|8456.5|8449.5|0
1743659100000|2025-04-03 05:45:00|8459.5|8452.5|8464.3|8457.3|8470.3|8463.3|8456.3|8449.3|0
1743659400000|2025-04-03 05:50:00|8466|8459|8466.3|8459.3|8471|8464|8461.3|8454.3|0
1743659700000|2025-04-03 05:55:00|8466|8459|8454.3|8447.3|8466.3|8459.3|8452.3|8445.3|0
1743660000000|2025-04-03 06:00:00|8455.3|8448.3|8470|8463|8472.5|8465.5|8454.8|8447.8|0
1743660300000|2025-04-03 06:05:00|8470.3|8463.3|8468|8461|8476|8469|8468|8461|0
1743660600000|2025-04-03 06:10:00|8467.8|8460.8|8468|8461|8471|8464|8465|8458|0
1743660900000|2025-04-03 06:15:00|8467.8|8460.8|8475.3|8468.3|8478|8471|8465.5|8458.5|0
1743661200000|2025-04-03 06:20:00|8475.5|8468.5|8490.3|8483.3|8492.5|8485.5|8472|8465|0
1743661500000|2025-04-03 06:25:00|8490.5|8483.5|8493.3|8486.3|8493.3|8486.3|8483.8|8476.8|0
1743661800000|2025-04-03 06:30:00|8493|8486|8514.8|8507.8|8514.8|8507.8|8484.5|8477.5|0
1743662100000|2025-04-03 06:35:00|8514.5|8507.5|8517.8|8510.8|8538|8531|8507.5|8500.5|0
1743662400000|2025-04-03 06:40:00|8518.5|8511.5|8516.5|8509.5|8521|8514|8511.5|8504.5|0
1743662700000|2025-04-03 06:45:00|8516|8509|8519|8512|8520.5|8513.5|8511|8504|0
1743663000000|2025-04-03 06:50:00|8518.5|8511.5|8505.3|8498.3|8518.8|8511.8|8503.8|8496.8|0
1743663300000|2025-04-03 06:55:00|8505.8|8498.8|8480.3|8473.3|8505.8|8498.8|8477.3|8470.3|0
1743663600000|2025-04-03 07:00:00|8481.8|8474.8|8493|8486|8494.3|8487.3|8476.3|8469.3|0
1743663900000|2025-04-03 07:05:00|8493.5|8486.5|8511.5|8504.5|8518.5|8511.5|8489|8482|0
1743664200000|2025-04-03 07:10:00|8511.8|8504.8|8486.5|8479.5|8512.5|8505.5|8485.3|8478.3|0
1743664500000|2025-04-03 07:15:00|8486.3|8479.3|8489.5|8482.5|8498.5|8491.5|8484.3|8477.3|0
1743664800000|2025-04-03 07:20:00|8491.3|8484.3|8507|8500|8508.5|8501.5|8489.5|8482.5|0
1743665100000|2025-04-03 07:25:00|8507.5|8500.5|8511|8504|8515.5|8508.5|8501.5|8494.5|0
1743665400000|2025-04-03 07:30:00|8512|8505|8502|8495|8515.5|8508.5|8498.3|8491.3|0
1743665700000|2025-04-03 07:35:00|8501|8494|8491.8|8484.8|8502.5|8495.5|8487|8480|0
1743666000000|2025-04-03 07:40:00|8492.5|8485.5|8500.3|8493.3|8503|8496|8488.8|8481.8|0
1743666300000|2025-04-03 07:45:00|8499.8|8492.8|8502.8|8495.8|8513.5|8506.5|8498.8|8491.8|0
1743666600000|2025-04-03 07:50:00|8503|8496|8501|8494|8503.5|8496.5|8493.5|8486.5|0
1743666900000|2025-04-03 07:55:00|8502.5|8495.5|8512|8505|8515.3|8508.3|8501.8|8494.8|0
1743667200000|2025-04-03 08:00:00|8511|8504|8527|8520|8527|8520|8507.8|8500.8|0
1743667500000|2025-04-03 08:05:00|8525.8|8518.8|8525|8518|8532.8|8525.8|8523.5|8516.5|0
1743667800000|2025-04-03 08:10:00|8523.5|8516.5|8517.5|8510.5|8523.5|8516.5|8515.8|8508.8|0
1743668100000|2025-04-03 08:15:00|8516.5|8509.5|8525.5|8518.5|8526.5|8519.5|8516.5|8509.5|0
1743668400000|2025-04-03 08:20:00|8525|8518|8514|8507|8526.8|8519.8|8510.8|8503.8|0
1743668700000|2025-04-03 08:25:00|8513.5|8506.5|8514.5|8507.5|8520.3|8513.3|8512.3|8505.3|0
1743669000000|2025-04-03 08:30:00|8514.3|8507.3|8520|8513|8525.5|8518.5|8514|8507|0
1743669300000|2025-04-03 08:35:00|8520.3|8513.3|8521|8514|8526.3|8519.3|8517.8|8510.8|0
1743669600000|2025-04-03 08:40:00|8521.5|8514.5|8514.5|8507.5|8523.8|8516.8|8512.3|8505.3|0
1743669900000|2025-04-03 08:45:00|8515.5|8508.5|8511.3|8504.3|8516|8509|8505.3|8498.3|0
1743670200000|2025-04-03 08:50:00|8511.5|8504.5|8504|8497|8511.5|8504.5|8500.5|8493.5|0
1743670500000|2025-04-03 08:55:00|8503.8|8496.8|8511.3|8504.3|8513.3|8506.3|8500.5|8493.5|0
1743670800000|2025-04-03 09:00:00|8512.8|8505.8|8502|8495|8515.3|8508.3|8502|8495|0
1743671100000|2025-04-03 09:05:00|8501.5|8494.5|8496|8489|8503.8|8496.8|8495.3|8488.3|0
1743671400000|2025-04-03 09:10:00|8495.5|8488.5|8490|8483|8495.8|8488.8|8485.8|8478.8|0
1743671700000|2025-04-03 09:15:00|8491.5|8484.5|8495.5|8488.5|8499|8492|8491.5|8484.5|0
1743672000000|2025-04-03 09:20:00|8495|8488|8499.8|8492.8|8507|8500|8495|8488|0
1743672300000|2025-04-03 09:25:00|8500.5|8493.5|8500|8493|8506|8499|8499|8492|0
1743672600000|2025-04-03 09:30:00|8500.5|8493.5|8496.5|8489.5|8502.3|8495.3|8495|8488|0
1743672900000|2025-04-03 09:35:00|8496.8|8489.8|8508.5|8501.5|8509.5|8502.5|8494|8487|0
1743673200000|2025-04-03 09:40:00|8509|8502|8506.5|8499.5|8509|8502|8502|8495|0
1743673500000|2025-04-03 09:45:00|8506.8|8499.8|8504|8497|8507.5|8500.5|8493.5|8486.5|0
1743673800000|2025-04-03 09:50:00|8503.8|8496.8|8494.5|8487.5|8505.5|8498.5|8494.5|8487.5|0
1743674100000|2025-04-03 09:55:00|8493.5|8486.5|8491|8484|8496|8489|8488.5|8481.5|0
1743674400000|2025-04-03 10:00:00|8491.5|8484.5|8486.5|8479.5|8496.5|8489.5|8486.5|8479.5|0
1743674700000|2025-04-03 10:05:00|8487|8480|8490.3|8483.3|8491|8484|8480.5|8473.5|0
1743675000000|2025-04-03 10:10:00|8490.5|8483.5|8481.5|8474.5|8494|8487|8479.5|8472.5|0
1743675300000|2025-04-03 10:15:00|8482|8475|8482.3|8475.3|8490|8483|8480|8473|0
1743675600000|2025-04-03 10:20:00|8482.5|8475.5|8487.5|8480.5|8489.5|8482.5|8478.5|8471.5|0
1743675900000|2025-04-03 10:25:00|8487|8480|8478.5|8471.5|8491.5|8484.5|8478|8471|0
1743676200000|2025-04-03 10:30:00|8479.3|8472.3|8474.5|8467.5|8480|8473|8471.8|8464.8|0
1743676500000|2025-04-03 10:35:00|8476|8469|8475.8|8468.8|8477.3|8470.3|8471.3|8464.3|0
1743676800000|2025-04-03 10:40:00|8476.5|8469.5|8479.5|8472.5|8481.5|8474.5|8474.5|8467.5|0
1743677100000|2025-04-03 10:45:00|8479.8|8472.8|8475.8|8468.8|8481.8|8474.8|8475.3|8468.3|0
1743677400000|2025-04-03 10:50:00|8476.5|8469.5|8475.5|8468.5|8479.8|8472.8|8469.8|8462.8|0
1743677700000|2025-04-03 10:55:00|8475.3|8468.3|8476.8|8469.8|8477|8470|8471.5|8464.5|0
1743678000000|2025-04-03 11:00:00|8476.5|8469.5|8479.8|8472.8|8481.5|8474.5|8473.5|8466.5|0
1743678300000|2025-04-03 11:05:00|8479.5|8472.5|8485|8478|8485.5|8478.5|8478.5|8471.5|0
1743678600000|2025-04-03 11:10:00|8485.3|8478.3|8487|8480|8489|8482|8480.5|8473.5|0
1743678900000|2025-04-03 11:15:00|8486.5|8479.5|8481.5|8474.5|8491.5|8484.5|8480|8473|0
1743679200000|2025-04-03 11:20:00|8481.8|8474.8|8474|8467|8482|8475|8474|8467|0
1743679500000|2025-04-03 11:25:00|8473.8|8466.8|8473|8466|8476.5|8469.5|8470|8463|0
1743679800000|2025-04-03 11:30:00|8473.3|8466.3|8467.3|8460.3|8473.3|8466.3|8463.8|8456.8|0
1743680100000|2025-04-03 11:35:00|8467.5|8460.5|8471.5|8464.5|8473|8466|8466.3|8459.3|0
1743680400000|2025-04-03 11:40:00|8471|8464|8469|8462|8472.5|8465.5|8466.5|8459.5|0
1743680700000|2025-04-03 11:45:00|8470|8463|8474|8467|8474.8|8467.8|8467.5|8460.5|0
1743681000000|2025-04-03 11:50:00|8474.3|8467.3|8472.3|8465.3|8477.5|8470.5|8468.8|8461.8|0
1743681300000|2025-04-03 11:55:00|8472.5|8465.5|8468.3|8461.3|8474|8467|8468.3|8461.3|0
1743681600000|2025-04-03 12:00:00|8468.8|8461.8|8479|8472|8479.3|8472.3|8463.5|8456.5|0
1743681900000|2025-04-03 12:05:00|8478.8|8471.8|8479.5|8472.5|8481.5|8474.5|8476.3|8469.3|0
1743682200000|2025-04-03 12:10:00|8479|8472|8488|8481|8489.8|8482.8|8477.5|8470.5|0
1743682500000|2025-04-03 12:15:00|8487.3|8480.3|8490.8|8483.8|8491|8484|8485|8478|0
1743682800000|2025-04-03 12:20:00|8490|8483|8494.3|8487.3|8496.3|8489.3|8489.5|8482.5|0
1743683100000|2025-04-03 12:25:00|8494.8|8487.8|8485.3|8478.3|8496.8|8489.8|8485.3|8478.3|0
1743683400000|2025-04-03 12:30:00|8485.5|8478.5|8481|8474|8486.5|8479.5|8479.8|8472.8|0
1743683700000|2025-04-03 12:35:00|8481.3|8474.3|8493.3|8486.3|8494|8487|8480.5|8473.5|0
1743684000000|2025-04-03 12:40:00|8492|8485|8492|8485|8496.8|8489.8|8489.8|8482.8|0
1743684300000|2025-04-03 12:45:00|8490.5|8483.5|8490|8483|8490.8|8483.8|8481|8474|0
1743684600000|2025-04-03 12:50:00|8489|8482|8495.8|8488.8|8498.8|8491.8|8488|8481|0
1743684900000|2025-04-03 12:55:00|8495.3|8488.3|8488|8481|8497|8490|8486|8479|0
1743685200000|2025-04-03 13:00:00|8487.3|8480.3|8481|8474|8490.3|8483.3|8479.5|8472.5|0
1743685500000|2025-04-03 13:05:00|8481.5|8474.5|8474.5|8467.5|8483.3|8476.3|8468.5|8461.5|0
1743685800000|2025-04-03 13:10:00|8474.8|8467.8|8470|8463|8480|8473|8469.8|8462.8|0
1743686100000|2025-04-03 13:15:00|8470.3|8463.3|8468.8|8461.8|8472.5|8465.5|8464.8|8457.8|0
1743686400000|2025-04-03 13:20:00|8469|8462|8459.3|8452.3|8469.3|8462.3|8457.3|8450.3|0
1743686700000|2025-04-03 13:25:00|8458.3|8451.3|8465.5|8458.5|8473.3|8466.3|8458.3|8451.3|0
1743687000000|2025-04-03 13:30:00|8466.5|8459.5|8488.5|8481.5|8489.5|8482.5|8466|8459|0
1743687300000|2025-04-03 13:35:00|8488.8|8481.8|8498.8|8491.8|8501|8494|8484|8477|0
1743687600000|2025-04-03 13:40:00|8498.3|8491.3|8497.3|8490.3|8505.3|8498.3|8494.5|8487.5|0
1743687900000|2025-04-03 13:45:00|8496.3|8489.3|8488.5|8481.5|8496.5|8489.5|8486.5|8479.5|0
1743688200000|2025-04-03 13:50:00|8488.3|8481.3|8482.3|8475.3|8498.3|8491.3|8482|8475|0
1743688500000|2025-04-03 13:55:00|8482.5|8475.5|8489.3|8482.3|8492|8485|8482.5|8475.5|0
1743688800000|2025-04-03 14:00:00|8484.3|8477.3|8471.5|8464.5|8488.5|8481.5|8469|8462|0
1743689100000|2025-04-03 14:05:00|8472.5|8465.5|8467.3|8460.3|8479|8472|8465.5|8458.5|0
1743689400000|2025-04-03 14:10:00|8467|8460|8472.8|8465.8|8472.8|8465.8|8460.5|8453.5|0
1743689700000|2025-04-03 14:15:00|8473.5|8466.5|8468.5|8461.5|8482.5|8475.5|8467.5|8460.5|0
1743690000000|2025-04-03 14:20:00|8467.5|8460.5|8478.5|8471.5|8480.5|8473.5|8467.5|8460.5|0
1743690300000|2025-04-03 14:25:00|8477.5|8470.5|8484|8477|8491|8484|8476.5|8469.5|0
1743690600000|2025-04-03 14:30:00|8483.8|8476.8|8477.5|8470.5|8490.8|8483.8|8476.8|8469.8|0
1743690900000|2025-04-03 14:35:00|8477|8470|8464.5|8457.5|8477.8|8470.8|8464.5|8457.5|0
1743691200000|2025-04-03 14:40:00|8464.3|8457.3|8470.5|8463.5|8478.8|8471.8|8464.3|8457.3|0
1743691500000|2025-04-03 14:45:00|8470.8|8463.8|8463|8456|8472.8|8465.8|8461.8|8454.8|0
1743691800000|2025-04-03 14:50:00|8463.3|8456.3|8455.8|8448.8|8464.3|8457.3|8455.3|8448.3|0
1743692100000|2025-04-03 14:55:00|8455.5|8448.5|8452.3|8445.3|8458.3|8451.3|8451.8|8444.8|0
1743692400000|2025-04-03 15:00:00|8452|8445|8463|8456|8463.3|8456.3|8452|8445|0
1743692700000|2025-04-03 15:05:00|8462.5|8455.5|8456.3|8449.3|8462.8|8455.8|8453.3|8446.3|0
1743693000000|2025-04-03 15:10:00|8456.5|8449.5|8470.8|8463.8|8474.3|8467.3|8456.5|8449.5|0
1743693300000|2025-04-03 15:15:00|8471.3|8464.3|8476.8|8466.8|8480.5|8473|8471.3|8464.3|0
1743693600000|2025-04-03 15:20:00|8476.5|8466.5|8466.3|8456.3|8476.5|8466.5|8462.8|8452.8|0
1743693900000|2025-04-03 15:25:00|8466.5|8456.5|8460.3|8450.3|8473.8|8463.8|8458.3|8448.3|0
1743694200000|2025-04-03 15:30:00|8459.3|8449.3|8475.3|8465.3|8477.5|8467.5|8459.3|8449.3|0
1743694500000|2025-04-03 15:35:00|8475|8465|8483.3|8473.3|8484.3|8474.3|8470.8|8460.8|0
1743694800000|2025-04-03 15:40:00|8482.8|8472.8|8496.3|8486.3|8497.8|8487.8|8482.8|8472.8|0
1743695100000|2025-04-03 15:45:00|8496.8|8486.8|8493.5|8483.5|8499|8489|8489.3|8479.3|0
1743695400000|2025-04-03 15:50:00|8493.3|8483.3|8493.8|8483.8|8494|8484|8484.5|8474.5|0
1743695700000|2025-04-03 15:55:00|8494|8484|8496|8486|8500|8490|8491.5|8481.5|0
1743696000000|2025-04-03 16:00:00|8496.5|8486.5|8495.3|8485.3|8504.5|8494.5|8494.5|8484.5|0
1743696300000|2025-04-03 16:05:00|8496|8486|8498.8|8488.8|8503|8493|8496|8486|0
1743696600000|2025-04-03 16:10:00|8499|8489|8504.3|8494.3|8507.5|8497.5|8498|8488|0
1743696900000|2025-04-03 16:15:00|8504|8494|8509.3|8499.3|8510|8500|8503.3|8493.3|0
1743697200000|2025-04-03 16:20:00|8509|8499|8514.5|8504.5|8515|8505|8506|8496|0
1743697500000|2025-04-03 16:25:00|8514|8504|8519.5|8509.5|8520.3|8510.3|8508.5|8498.5|0
1743697800000|2025-04-03 16:30:00|8520|8510|8511.5|8501.5|8522.5|8512.5|8511.5|8501.5|0
1743698100000|2025-04-03 16:35:00|8511.8|8501.8|8509.8|8499.8|8513|8503|8508.5|8498.5|0
1743698400000|2025-04-03 16:40:00|8509.5|8499.5|8512.8|8502.8|8520|8510|8509.5|8499.5|0
1743698700000|2025-04-03 16:45:00|8512.5|8502.5|8519|8509|8519|8509|8510.5|8500.5|0
1743699000000|2025-04-03 16:50:00|8518.5|8508.5|8501.8|8491.8|8519|8509|8500.5|8490.5|0
1743699300000|2025-04-03 16:55:00|8501.5|8491.5|8502.5|8492.5|8504.5|8494.5|8498.8|8488.8|0
1743699600000|2025-04-03 17:00:00|8503.5|8493.5|8503.5|8493.5|8507.5|8497.5|8499.5|8489.5|0
1743699900000|2025-04-03 17:05:00|8503.8|8493.8|8497.3|8487.3|8507.5|8497.5|8497.3|8487.3|0
1743700200000|2025-04-03 17:10:00|8497|8487|8499.8|8489.8|8502.8|8492.8|8493.8|8483.8|0
1743700500000|2025-04-03 17:15:00|8499.5|8489.5|8497|8487|8500.8|8490.8|8496.3|8486.3|0
1743700800000|2025-04-03 17:20:00|8497.3|8487.3|8492.8|8482.8|8498.5|8488.5|8490.3|8480.3|0
1743701100000|2025-04-03 17:25:00|8493|8483|8489.5|8479.5|8493.5|8483.5|8488.5|8478.5|0
1743701400000|2025-04-03 17:30:00|8490|8480|8495|8485|8495.5|8485.5|8489.5|8479.5|0
1743701700000|2025-04-03 17:35:00|8495.3|8485.3|8504.5|8494.5|8506|8496|8495.3|8485.3|0
1743702000000|2025-04-03 17:40:00|8504.3|8494.3|8508|8498|8508|8498|8502|8492|0
1743702300000|2025-04-03 17:45:00|8507.5|8497.5|8504|8494|8511.3|8501.3|8502.3|8492.3|0
1743702600000|2025-04-03 17:50:00|8504.3|8494.3|8502.5|8492.5|8505|8495|8498|8488|0
1743702900000|2025-04-03 17:55:00|8501.5|8491.5|8500|8490|8502|8492|8496|8486|0
1743703200000|2025-04-03 18:00:00|8501|8491|8501.5|8491.5|8507.8|8497.8|8500.8|8490.8|0
1743703500000|2025-04-03 18:05:00|8502|8492|8494.8|8484.8|8503|8493|8491.5|8481.5|0
1743703800000|2025-04-03 18:10:00|8494.5|8484.5|8489.3|8479.3|8496|8486|8488.5|8478.5|0
1743704100000|2025-04-03 18:15:00|8489|8479|8487.8|8477.8|8492|8482|8485.5|8475.5|0
1743704400000|2025-04-03 18:20:00|8487.5|8477.5|8489|8479|8492|8482|8485|8475|0
1743704700000|2025-04-03 18:25:00|8489.3|8479.3|8489.5|8479.5|8491.5|8481.5|8486.5|8476.5|0
1743705000000|2025-04-03 18:30:00|8489.8|8479.8|8480|8470|8492|8482|8479.3|8469.3|0
1743705300000|2025-04-03 18:35:00|8480.3|8470.3|8483|8473|8486.3|8476.3|8479.5|8469.5|0
1743705600000|2025-04-03 18:40:00|8483.3|8473.3|8489.8|8479.8|8490.8|8480.8|8481.5|8471.5|0
1743705900000|2025-04-03 18:45:00|8489.3|8479.3|8492|8482|8493.5|8483.5|8485.3|8475.3|0
1743706200000|2025-04-03 18:50:00|8491.8|8481.8|8483.8|8473.8|8492.3|8482.3|8483.5|8473.5|0
1743706500000|2025-04-03 18:55:00|8483.5|8473.5|8486|8476|8486.8|8476.8|8479|8469|0
1743706800000|2025-04-03 19:00:00|8485.3|8475.3|8488|8478|8490|8480|8482.3|8472.3|0
1743707100000|2025-04-03 19:05:00|8487.8|8477.8|8488|8478|8492|8482|8486.5|8476.5|0
1743707400000|2025-04-03 19:10:00|8487.8|8477.8|8484|8474|8489.8|8479.8|8482.5|8472.5|0
1743707700000|2025-04-03 19:15:00|8484.3|8474.3|8479|8469|8484.5|8474.5|8472.3|8462.3|0
1743708000000|2025-04-03 19:20:00|8479.5|8469.5|8480|8470|8482.3|8472.3|8473.5|8463.5|0
1743708300000|2025-04-03 19:25:00|8479.8|8469.8|8476.5|8466.5|8482.5|8472.5|8473.5|8463.5|0
1743708600000|2025-04-03 19:30:00|8476.8|8466.8|8473.3|8463.3|8478.3|8468.3|8469.8|8459.8|0
1743708900000|2025-04-03 19:35:00|8472.3|8462.3|8478.3|8468.3|8479.5|8469.5|8470.8|8460.8|0
1743709200000|2025-04-03 19:40:00|8476.8|8466.8|8482.3|8472.3|8484|8474|8474.5|8464.5|0
1743709500000|2025-04-03 19:45:00|8482|8472|8470.8|8460.8|8482.8|8472.8|8467|8457|0
1743709800000|2025-04-03 19:50:00|8470.3|8460.3|8474.3|8464.3|8475|8465|8468.3|8458.3|0
1743710100000|2025-04-03 19:55:00|8474|8464|8475.1|8465.1|8475.3|8465.3|8467.8|8457.8|0
1743710400000|2025-04-03 20:00:00|8475.6|8465.6|8478.1|8468.1|8479.7|8469.7|8473.8|8463.8|0
1743710700000|2025-04-03 20:05:00|8478.3|8468.3|8478.5|8468.5|8480|8470|8476.2|8466.2|0
1743711000000|2025-04-03 20:10:00|8478.6|8468.6|8476.1|8466.1|8479.2|8469.2|8473.9|8463.9|0
1743711300000|2025-04-03 20:15:00|8475.7|8465.7|8471.6|8461.6|8475.7|8465.7|8471.1|8461.1|0
1743711600000|2025-04-03 20:20:00|8471.5|8461.5|8470.9|8460.9|8473.1|8463.1|8470.4|8460.4|0
1743711900000|2025-04-03 20:25:00|8470.7|8460.7|8458.6|8448.6|8470.7|8460.7|8458.5|8448.5|0
1743712200000|2025-04-03 20:30:00|8458.7|8448.7|8463.6|8453.6|8468.1|8458.1|8457.8|8447.8|0
1743712500000|2025-04-03 20:35:00|8463.5|8453.5|8460.3|8450.3|8464.6|8454.6|8459.6|8449.6|0
1743712800000|2025-04-03 20:40:00|8460.2|8450.2|8463.4|8453.4|8463.9|8453.9|8460|8450|0
1743713100000|2025-04-03 20:45:00|8463.8|8453.8|8463.5|8453.5|8464.8|8454.8|8462.9|8452.9|0
1743713400000|2025-04-03 20:50:00|8463.8|8453.8|8467.1|8457.1|8467.1|8457.1|8463.2|8453.2|0
1743713700000|2025-04-03 20:55:00|8467.2|8457.2|8467.1|8457.1|8468.6|8458.6|8466.2|8456.2|0
1743714000000|2025-04-03 21:00:00|8467|8457|8465.9|8455.9|8467.4|8457.4|8465.9|8455.9|0
1743714300000|2025-04-03 21:05:00|8466|8456|8467.4|8457.4|8467.8|8457.8|8465.9|8455.9|0
1743714600000|2025-04-03 21:10:00|8467.5|8457.5|8467.2|8457.2|8468.2|8458.2|8466.5|8456.5|0
1743714900000|2025-04-03 21:15:00|8467.3|8457.3|8466.4|8456.4|8467.6|8457.6|8466.4|8456.4|0
1743715200000|2025-04-03 21:20:00|8466.3|8456.3|8466.5|8456.5|8466.9|8456.9|8466|8456|0
1743715500000|2025-04-03 21:25:00|8466.6|8456.6|8466.6|8456.6|8466.6|8456.6|8465.7|8455.7|0
1743715800000|2025-04-03 21:30:00|8466.7|8456.7|8466.1|8456.1|8467.2|8457.2|8465.9|8455.9|0
1743716100000|2025-04-03 21:35:00|8465.9|8455.9|8465.8|8455.8|8466|8456|8465.1|8455.1|0
1743716400000|2025-04-03 21:40:00|8465.7|8455.7|8467.5|8457.5|8467.8|8457.8|8465.6|8455.6|0
1743716700000|2025-04-03 21:45:00|8467.7|8457.7|8467|8457|8467.8|8457.8|8466.8|8456.8|0
1743717000000|2025-04-03 21:50:00|8466.9|8456.9|8468.2|8458.2|8468.2|8458.2|8466.8|8456.8|0
1743717300000|2025-04-03 21:55:00|8468|8458|8467.8|8457.8|8468.3|8458.3|8467|8457|0
1743717600000|2025-04-03 22:00:00|8468.9|8458.9|8477|8467|8478.6|8468.6|8466.9|8456.9|0
1743717900000|2025-04-03 22:05:00|8476.9|8466.9|8470.6|8460.6|8477|8467|8468.6|8458.6|0
1743718200000|2025-04-03 22:10:00|8470.5|8460.5|8468.3|8458.3|8470.7|8460.7|8466.6|8456.6|0
1743718500000|2025-04-03 22:15:00|8468.1|8458.1|8464.8|8454.8|8472.1|8462.1|8464.8|8454.8|0
1743718800000|2025-04-03 22:20:00|8465|8455|8460.4|8450.4|8466.4|8456.4|8458.2|8448.2|0
1743719100000|2025-04-03 22:25:00|8460.3|8450.3|8463.3|8453.3|8463.6|8453.6|8455.6|8445.6|0
1743719400000|2025-04-03 22:30:00|8463.8|8453.8|8464.4|8454.4|8466.4|8456.4|8463.8|8453.8|0
1743719700000|2025-04-03 22:35:00|8464.9|8454.9|8465.4|8455.4|8468.4|8458.4|8464.9|8454.9|0
1743720000000|2025-04-03 22:40:00|8465.3|8455.3|8469.2|8459.2|8469.2|8459.2|8465|8455|0
1743720300000|2025-04-03 22:45:00|8469|8459|8468.2|8458.2|8469.5|8459.5|8466.8|8456.8|0
1743720600000|2025-04-03 22:50:00|8468.1|8458.1|8465.7|8455.7|8470.6|8460.6|8465.7|8455.7|0
1743720900000|2025-04-03 22:55:00|8465.8|8455.8|8467.9|8457.9|8469|8459|8465.1|8455.1|0
1743721200000|2025-04-03 23:00:00|8468.1|8458.1|8464.5|8454.5|8469.7|8459.7|8464.3|8454.3|0
1743721500000|2025-04-03 23:05:00|8464.3|8454.3|8465.6|8455.6|8468.3|8458.3|8464.3|8454.3|0
1743721800000|2025-04-03 23:10:00|8465.4|8455.4|8466.1|8456.1|8467.3|8457.3|8464.2|8454.2|0
1743722100000|2025-04-03 23:15:00|8466.4|8456.4|8463.7|8453.7|8466.6|8456.6|8463.7|8453.7|0
1743722400000|2025-04-03 23:20:00|8463.1|8453.1|8467.6|8457.6|8467.6|8457.6|8460|8450|0
1743722700000|2025-04-03 23:25:00|8467.7|8457.7|8471.2|8461.2|8471.6|8461.6|8467.7|8457.7|0
1743723000000|2025-04-03 23:30:00|8471.3|8461.3|8472.4|8462.4|8472.9|8462.9|8469.4|8459.4|0
1743723300000|2025-04-03 23:35:00|8472.5|8462.5|8472.5|8462.5|8473.7|8463.7|8472.2|8462.2|0
1743723600000|2025-04-03 23:40:00|8472.4|8462.4|8473|8463|8474|8464|8472.1|8462.1|0
1743723900000|2025-04-03 23:45:00|8473.1|8463.1|8477.4|8467.4|8477.5|8467.5|8472.2|8462.2|0
1743724200000|2025-04-03 23:50:00|8477.3|8467.3|8473.6|8463.6|8477.4|8467.4|8471.6|8461.6|0
1743724500000|2025-04-03 23:55:00|8473.5|8463.5|8472.8|8462.8|8474.1|8464.1|8471.7|8461.7|0
1743724800000|2025-04-04 00:00:00|8474.1|8464.1|8481.9|8471.9|8482.4|8472.4|8462.9|8452.9|0
1743725100000|2025-04-04 00:05:00|8481.4|8471.4|8476.9|8466.9|8482.1|8472.1|8475.9|8465.9|0
1743725400000|2025-04-04 00:10:00|8476.4|8466.4|8472.6|8462.6|8478.1|8468.1|8472.1|8462.1|0
1743725700000|2025-04-04 00:15:00|8472.4|8462.4|8472.1|8462.1|8472.9|8462.9|8467.6|8457.6|0
1743726000000|2025-04-04 00:20:00|8471.9|8461.9|8467.9|8457.9|8472.1|8462.1|8467.6|8457.6|0
1743726300000|2025-04-04 00:25:00|8467.6|8457.6|8472.1|8462.1|8472.1|8462.1|8466.9|8456.9|0
1743726600000|2025-04-04 00:30:00|8471.6|8461.6|8469.6|8459.6|8474.1|8464.1|8468.6|8458.6|0
1743726900000|2025-04-04 00:35:00|8469.4|8459.4|8466.9|8456.9|8469.4|8459.4|8465.6|8455.6|0
1743727200000|2025-04-04 00:40:00|8467.1|8457.1|8461.6|8451.6|8467.4|8457.4|8461.6|8451.6|0
1743727500000|2025-04-04 00:45:00|8461.9|8451.9|8460.6|8450.6|8464.1|8454.1|8459.4|8449.4|0
1743727800000|2025-04-04 00:50:00|8460.4|8450.4|8460.6|8450.6|8461.1|8451.1|8459.4|8449.4|0
1743728100000|2025-04-04 00:55:00|8460.4|8450.4|8459.6|8449.6|8460.6|8450.6|8458.1|8448.1|0
1743728400000|2025-04-04 01:00:00|8460.1|8450.1|8463.9|8453.9|8464.9|8454.9|8459.9|8449.9|0
1743728700000|2025-04-04 01:05:00|8464.1|8454.1|8463.4|8453.4|8465.6|8455.6|8461.9|8451.9|0
1743729000000|2025-04-04 01:10:00|8463.6|8453.6|8462.1|8452.1|8463.6|8453.6|8459.1|8449.1|0
1743729300000|2025-04-04 01:15:00|8461.9|8451.9|8463.9|8453.9|8465.6|8455.6|8460.6|8450.6|0
1743729600000|2025-04-04 01:20:00|8464.9|8454.9|8465.9|8455.9|8469.1|8459.1|8464.9|8454.9|0
1743729900000|2025-04-04 01:25:00|8466.6|8456.6|8462.1|8452.1|8466.6|8456.6|8461.1|8451.1|0
1743730200000|2025-04-04 01:30:00|8462.4|8452.4|8455.9|8445.9|8462.4|8452.4|8455.6|8445.6|0
1743730500000|2025-04-04 01:35:00|8454.9|8444.9|8454.9|8444.9|8455.4|8445.4|8453.4|8443.4|0
1743730800000|2025-04-04 01:40:00|8454.6|8444.6|8456.4|8446.4|8456.6|8446.6|8453.6|8443.6|0
1743731100000|2025-04-04 01:45:00|8455.9|8445.9|8454.4|8444.4|8456.6|8446.6|8453.9|8443.9|0
1743731400000|2025-04-04 01:50:00|8453.9|8443.9|8449.9|8439.9|8454.9|8444.9|8449.6|8439.6|0
1743731700000|2025-04-04 01:55:00|8449.6|8439.6|8449.1|8439.1|8450.1|8440.1|8448.4|8438.4|0
1743732000000|2025-04-04 02:00:00|8448.9|8438.9|8450.1|8440.1|8451.4|8441.4|8448.1|8438.1|0
1743732300000|2025-04-04 02:05:00|8450.4|8440.4|8456.6|8446.6|8456.6|8446.6|8450.1|8440.1|0
1743732600000|2025-04-04 02:10:00|8456.4|8446.4|8462.1|8452.1|8463.1|8453.1|8456.4|8446.4|0
1743732900000|2025-04-04 02:15:00|8462.6|8452.6|8461.4|8451.4|8463.4|8453.4|8459.4|8449.4|0
1743733200000|2025-04-04 02:20:00|8461.1|8451.1|8458.4|8448.4|8461.6|8451.6|8457.6|8447.6|0
1743733500000|2025-04-04 02:25:00|8458.1|8448.1|8458.9|8448.9|8459.4|8449.4|8455.6|8445.6|0
1743733800000|2025-04-04 02:30:00|8459.1|8449.1|8457.6|8447.6|8460.1|8450.1|8455.6|8445.6|0
1743734100000|2025-04-04 02:35:00|8457.4|8447.4|8455.1|8445.1|8460.6|8450.6|8455.1|8445.1|0
1743734400000|2025-04-04 02:40:00|8453.9|8443.9|8454.1|8444.1|8455.4|8445.4|8451.9|8441.9|0
1743734700000|2025-04-04 02:45:00|8453.6|8443.6|8453.4|8443.4|8454.1|8444.1|8451.9|8441.9|0
1743735000000|2025-04-04 02:50:00|8453.1|8443.1|8448.4|8438.4|8453.4|8443.4|8448.4|8438.4|0
1743735300000|2025-04-04 02:55:00|8448.1|8438.1|8447.1|8437.1|8448.9|8438.9|8445.1|8435.1|0
1743735600000|2025-04-04 03:00:00|8446.6|8436.6|8445.1|8435.1|8447.6|8437.6|8444.1|8434.1|0
1743735900000|2025-04-04 03:05:00|8444.6|8434.6|8441.4|8431.4|8444.6|8434.6|8441.1|8431.1|0
1743736200000|2025-04-04 03:10:00|8441.6|8431.6|8442.4|8432.4|8442.4|8432.4|8439.4|8429.4|0
1743736500000|2025-04-04 03:15:00|8442.1|8432.1|8445.1|8435.1|8445.6|8435.6|8442.1|8432.1|0
1743736800000|2025-04-04 03:20:00|8444.6|8434.6|8443.9|8433.9|8445.4|8435.4|8443.4|8433.4|0
1743737100000|2025-04-04 03:25:00|8443.6|8433.6|8440.4|8430.4|8443.6|8433.6|8439.4|8429.4|0
1743737400000|2025-04-04 03:30:00|8439.9|8429.9|8435.6|8425.6|8440.9|8430.9|8430.9|8420.9|0
1743737700000|2025-04-04 03:35:00|8435.9|8425.9|8435.1|8425.1|8436.4|8426.4|8434.1|8424.1|0
1743738000000|2025-04-04 03:40:00|8435.4|8425.4|8435.6|8425.6|8436.6|8426.6|8434.1|8424.1|0
1743738300000|2025-04-04 03:45:00|8436.1|8426.1|8435.1|8425.1|8439.1|8429.1|8434.4|8424.4|0
1743738600000|2025-04-04 03:50:00|8435.4|8425.4|8436.4|8426.4|8436.4|8426.4|8429.9|8419.9|0
1743738900000|2025-04-04 03:55:00|8436.1|8426.1|8437.4|8427.4|8439.1|8429.1|8435.6|8425.6|0
1743739200000|2025-04-04 04:00:00|8437.1|8427.1|8436.4|8426.4|8438.6|8428.6|8436.1|8426.1|0
1743739500000|2025-04-04 04:05:00|8436.1|8426.1|8437.6|8427.6|8437.6|8427.6|8434.1|8424.1|0
1743739800000|2025-04-04 04:10:00|8437.1|8427.1|8438.1|8428.1|8439.1|8429.1|8436.4|8426.4|0
1743740100000|2025-04-04 04:15:00|8438.6|8428.6|8440.1|8430.1|8441.1|8431.1|8438.1|8428.1|0
1743740400000|2025-04-04 04:20:00|8439.9|8429.9|8441.1|8431.1|8441.4|8431.4|8437.9|8427.9|0
1743740700000|2025-04-04 04:25:00|8439.4|8429.4|8442.1|8432.1|8443.4|8433.4|8439.1|8429.1|0
1743741000000|2025-04-04 04:30:00|8442.4|8432.4|8442.6|8432.6|8443.1|8433.1|8439.9|8429.9|0
1743741300000|2025-04-04 04:35:00|8442.4|8432.4|8441.1|8431.1|8442.6|8432.6|8439.6|8429.6|0
1743741600000|2025-04-04 04:40:00|8440.9|8430.9|8435.1|8425.1|8441.4|8431.4|8432.6|8422.6|0
1743741900000|2025-04-04 04:45:00|8435.4|8425.4|8436.4|8426.4|8436.4|8426.4|8433.6|8423.6|0
1743742200000|2025-04-04 04:50:00|8435.1|8425.1|8432.4|8422.4|8435.1|8425.1|8432.1|8422.1|0
1743742500000|2025-04-04 04:55:00|8432.6|8422.6|8433.6|8423.6|8433.9|8423.9|8431.1|8421.1|0
1743742800000|2025-04-04 05:00:00|8433.1|8423.1|8429.1|8419.1|8437.1|8427.1|8427.4|8417.4|0
1743743100000|2025-04-04 05:05:00|8429.4|8419.4|8432.1|8422.1|8433.1|8423.1|8428.4|8418.4|0
1743743400000|2025-04-04 05:10:00|8431.9|8421.9|8429.4|8419.4|8434.6|8424.6|8429.4|8419.4|0
1743743700000|2025-04-04 05:15:00|8429.6|8419.6|8430.9|8420.9|8431.6|8421.6|8428.1|8418.1|0
1743744000000|2025-04-04 05:20:00|8430.6|8420.6|8436.9|8426.9|8437.1|8427.1|8430.6|8420.6|0
1743744300000|2025-04-04 05:25:00|8436.4|8426.4|8446.1|8436.1|8446.4|8436.4|8436.1|8426.1|0
1743744600000|2025-04-04 05:30:00|8445.9|8435.9|8443.6|8433.6|8448.1|8438.1|8443.1|8433.1|0
1743744900000|2025-04-04 05:35:00|8443.4|8433.4|8443.6|8433.6|8444.9|8434.9|8439.9|8429.9|0
1743745200000|2025-04-04 05:40:00|8443.9|8433.9|8447.1|8437.1|8447.6|8437.6|8443.1|8433.1|0
1743745500000|2025-04-04 05:45:00|8447.4|8437.4|8454.1|8444.1|8455.6|8445.6|8447.1|8437.1|0
1743745800000|2025-04-04 05:50:00|8453.6|8443.6|8454.1|8444.1|8454.9|8444.9|8453.4|8443.4|0
1743746100000|2025-04-04 05:55:00|8453.9|8443.9|8458.6|8448.6|8458.6|8448.6|8453.9|8443.9|0
1743746400000|2025-04-04 06:00:00|8457.4|8447.4|8463.9|8453.9|8465.9|8455.9|8457.4|8447.4|0
1743746700000|2025-04-04 06:05:00|8464.1|8454.1|8464.6|8454.6|8465.1|8455.1|8459.4|8449.4|0
1743747000000|2025-04-04 06:10:00|8464.4|8454.4|8457.9|8447.9|8464.4|8454.4|8457.6|8447.6|0
1743747300000|2025-04-04 06:15:00|8458.1|8448.1|8456.9|8446.9|8458.1|8448.1|8451.6|8441.6|0
1743747600000|2025-04-04 06:20:00|8456.6|8446.6|8450.6|8440.6|8458.4|8448.4|8449.6|8439.6|0
1743747900000|2025-04-04 06:25:00|8450.9|8440.9|8451.6|8441.6|8457.4|8447.4|8449.6|8439.6|0
1743748200000|2025-04-04 06:30:00|8451.1|8441.1|8446.9|8436.9|8452.1|8442.1|8444.6|8434.6|0
1743748500000|2025-04-04 06:35:00|8446.6|8436.6|8445.9|8435.9|8448.4|8438.4|8444.6|8434.6|0
1743748800000|2025-04-04 06:40:00|8446.1|8436.1|8446.6|8436.6|8447.4|8437.4|8443.6|8433.6|0
1743749100000|2025-04-04 06:45:00|8446.4|8436.4|8452.1|8442.1|8452.1|8442.1|8446.4|8436.4|0
1743749400000|2025-04-04 06:50:00|8451.6|8441.6|8436.4|8426.4|8452.6|8442.6|8434.1|8424.1|0
1743749700000|2025-04-04 06:55:00|8436.1|8426.1|8436.6|8426.6|8445.4|8435.4|8435.9|8425.9|0
1743750000000|2025-04-04 07:00:00|8436.1|8426.1|8425.4|8415.4|8437.9|8427.9|8413.6|8403.6|0
1743750300000|2025-04-04 07:05:00|8426.6|8416.6|8424.4|8414.4|8432.1|8422.1|8409.6|8399.6|0
1743750600000|2025-04-04 07:10:00|8425.1|8415.1|8410.6|8400.6|8428.6|8418.6|8406.1|8396.1|0
1743750900000|2025-04-04 07:15:00|8410.4|8400.4|8398.6|8388.6|8411.1|8401.1|8393.6|8383.6|0
1743751200000|2025-04-04 07:20:00|8398.9|8388.9|8410.4|8400.4|8411.1|8401.1|8395.6|8385.6|0
1743751500000|2025-04-04 07:25:00|8409.1|8399.1|8414.1|8404.1|8421.1|8411.1|8400.6|8390.6|0
1743751800000|2025-04-04 07:30:00|8413.9|8403.9|8407.6|8397.6|8415.6|8405.6|8405.6|8395.6|0
1743752100000|2025-04-04 07:35:00|8406.1|8396.1|8404.9|8394.9|8422.1|8412.1|8404.1|8394.1|0
1743752400000|2025-04-04 07:40:00|8403.1|8393.1|8390.6|8380.6|8403.1|8393.1|8386.1|8376.1|0
1743752700000|2025-04-04 07:45:00|8389.6|8379.6|8392.1|8382.1|8398.1|8388.1|8384.1|8374.1|0
1743753000000|2025-04-04 07:50:00|8391.6|8381.6|8378.6|8368.6|8396.6|8386.6|8375.6|8365.6|0
1743753300000|2025-04-04 07:55:00|8378.4|8368.4|8374.6|8364.6|8379.6|8369.6|8368.4|8358.4|0
1743753600000|2025-04-04 08:00:00|8373.9|8363.9|8369.6|8359.6|8380.6|8370.6|8366.4|8356.4|0
1743753900000|2025-04-04 08:05:00|8369.1|8359.1|8367.6|8357.6|8371.1|8361.1|8357.1|8347.1|0
1743754200000|2025-04-04 08:10:00|8366.6|8356.6|8361.6|8351.6|8367.6|8357.6|8354.9|8344.9|0
1743754500000|2025-04-04 08:15:00|8361.1|8351.1|8372.4|8362.4|8372.4|8362.4|8351.9|8341.9|0
1743754800000|2025-04-04 08:20:00|8372.6|8362.6|8367.1|8357.1|8379.6|8369.6|8362.6|8352.6|0
1743755100000|2025-04-04 08:25:00|8367.6|8357.6|8364.1|8354.1|8376.1|8366.1|8363.6|8353.6|0
1743755400000|2025-04-04 08:30:00|8363.6|8353.6|8354.1|8344.1|8367.1|8357.1|8353.6|8343.6|0
1743755700000|2025-04-04 08:35:00|8354.6|8344.6|8353.1|8343.1|8358.1|8348.1|8349.6|8339.6|0
1743756000000|2025-04-04 08:40:00|8353.6|8343.6|8352.4|8342.4|8359.1|8349.1|8344.6|8334.6|0
1743756300000|2025-04-04 08:45:00|8351.6|8341.6|8355.1|8345.1|8363.6|8353.6|8351.6|8341.6|0
1743756600000|2025-04-04 08:50:00|8354.6|8344.6|8345.1|8335.1|8357.1|8347.1|8342.1|8332.1|0
1743756900000|2025-04-04 08:55:00|8344.1|8334.1|8340.6|8330.6|8344.6|8334.6|8332.9|8322.9|0
1743757200000|2025-04-04 09:00:00|8343.9|8333.9|8337.1|8327.1|8346.6|8336.6|8331.9|8321.9|0
1743757500000|2025-04-04 09:05:00|8336.6|8326.6|8347.1|8337.1|8348.1|8338.1|8328.4|8318.4|0
1743757800000|2025-04-04 09:10:00|8347.6|8337.6|8331.1|8321.1|8348.1|8338.1|8329.4|8319.4|0
1743758100000|2025-04-04 09:15:00|8330.6|8320.6|8339.1|8329.1|8344.1|8334.1|8329.1|8319.1|0
1743758400000|2025-04-04 09:20:00|8340.1|8330.1|8329.4|8319.4|8341.6|8331.6|8327.6|8317.6|0
1743758700000|2025-04-04 09:25:00|8328.1|8318.1|8318.6|8308.6|8335.4|8325.4|8318.1|8308.1|0
1743759000000|2025-04-04 09:30:00|8320.9|8310.9|8325.4|8315.4|8327.1|8317.1|8313.4|8303.4|0
1743759300000|2025-04-04 09:35:00|8323.4|8313.4|8322.1|8312.1|8328.9|8318.9|8321.6|8311.6|0
1743759600000|2025-04-04 09:40:00|8322.6|8312.6|8318.6|8308.6|8329.9|8319.9|8318.6|8308.6|0
1743759900000|2025-04-04 09:45:00|8318.9|8308.9|8319.1|8309.1|8329.1|8319.1|8317.1|8307.1|0
1743760200000|2025-04-04 09:50:00|8318.6|8308.6|8301.1|8291.1|8320.6|8310.6|8300.1|8290.1|0
1743760500000|2025-04-04 09:55:00|8301.6|8291.6|8302.1|8292.1|8302.6|8292.6|8292.6|8282.6|0
1743760800000|2025-04-04 10:00:00|8302.6|8292.6|8298.4|8288.4|8306.1|8296.1|8293.4|8283.4|0
1743761100000|2025-04-04 10:05:00|8296.4|8286.4|8258.1|8248.1|8300.6|8290.6|8257.6|8247.6|0
1743761400000|2025-04-04 10:10:00|8257.9|8247.9|8254.1|8244.1|8267.1|8257.1|8251.9|8241.9|0
1743761700000|2025-04-04 10:15:00|8255.1|8245.1|8228.6|8218.6|8255.6|8245.6|8228.6|8218.6|0
1743762000000|2025-04-04 10:20:00|8228.1|8218.1|8164.1|8154.1|8228.4|8218.4|8137.6|8127.6|0
1743762300000|2025-04-04 10:25:00|8162.4|8152.4|8157.9|8147.9|8175.9|8165.9|8144.6|8134.6|0
1743762600000|2025-04-04 10:30:00|8158.9|8148.9|8177.1|8167.1|8185.6|8175.6|8149.9|8139.9|0
1743762900000|2025-04-04 10:35:00|8176.4|8166.4|8187.1|8177.1|8191.9|8181.9|8166.1|8156.1|0
1743763200000|2025-04-04 10:40:00|8185.9|8175.9|8176.6|8166.6|8197.6|8187.6|8176.6|8166.6|0
1743763500000|2025-04-04 10:45:00|8177.9|8167.9|8151.5|8141.5|8177.9|8167.9|8137.6|8127.6|0
1743763800000|2025-04-04 10:50:00|8152.3|8142.3|8143.3|8133.3|8154.8|8144.8|8137.5|8127.5|0
1743764100000|2025-04-04 10:55:00|8142.5|8132.5|8141|8131|8149.5|8139.5|8136.5|8126.5|0
1743764400000|2025-04-04 11:00:00|8142|8132|8161.5|8151.5|8164.5|8154.5|8142|8132|0
1743764700000|2025-04-04 11:05:00|8161.3|8151.3|8149.5|8139.5|8170.5|8160.5|8145.5|8135.5|0
1743765000000|2025-04-04 11:10:00|8150|8140|8148.5|8138.5|8152.5|8142.5|8134.8|8124.8|0
1743765300000|2025-04-04 11:15:00|8148.8|8138.8|8167|8157|8169.5|8159.5|8148.8|8138.8|0
1743765600000|2025-04-04 11:20:00|8168|8158|8150.5|8140.5|8168|8158|8144.5|8134.5|0
1743765900000|2025-04-04 11:25:00|8150.8|8140.8|8116.8|8106.8|8151|8141|8114|8104|0
1743766200000|2025-04-04 11:30:00|8115|8105|8116.3|8106.3|8119.5|8109.5|8106|8096|0
1743766500000|2025-04-04 11:35:00|8116.8|8106.8|8156|8146|8156|8146|8116|8106|0
1743766800000|2025-04-04 11:40:00|8156.8|8146.8|8128|8118|8156.8|8146.8|8126|8116|0
1743767100000|2025-04-04 11:45:00|8127.3|8117.3|8130.5|8120.5|8140.5|8130.5|8118.5|8108.5|0
1743767400000|2025-04-04 11:50:00|8130|8120|8150.5|8140.5|8150.5|8140.5|8129.5|8119.5|0
1743767700000|2025-04-04 11:55:00|8149.8|8139.8|8162.8|8152.8|8174.8|8164.8|8148.5|8138.5|0
1743768000000|2025-04-04 12:00:00|8161.5|8151.5|8145.5|8135.5|8163|8153|8143|8133|0
1743768300000|2025-04-04 12:05:00|8146.5|8136.5|8152.5|8142.5|8164|8154|8146.5|8136.5|0
1743768600000|2025-04-04 12:10:00|8152|8142|8142|8132|8153|8143|8139|8129|0
1743768900000|2025-04-04 12:15:00|8141.8|8131.8|8147.5|8137.5|8156.5|8146.5|8140|8130|0
1743769200000|2025-04-04 12:20:00|8146.8|8136.8|8140|8130|8149.5|8139.5|8138|8128|0
1743769500000|2025-04-04 12:25:00|8140.5|8130.5|8156.5|8146.5|8159.5|8149.5|8137.5|8127.5|0
1743769800000|2025-04-04 12:30:00|8156.8|8146.8|8178|8168|8181.8|8171.8|8151.3|8141.3|0
1743770100000|2025-04-04 12:35:00|8176.3|8166.3|8146.8|8136.8|8181.8|8171.8|8140.5|8130.5|0
1743770400000|2025-04-04 12:40:00|8147|8137|8149|8139|8152|8142|8141|8131|0
1743770700000|2025-04-04 12:45:00|8147.5|8137.5|8163.5|8153.5|8163.5|8153.5|8140|8130|0
1743771000000|2025-04-04 12:50:00|8163.3|8153.3|8165.5|8155.5|8170|8160|8153.5|8143.5|0
1743771300000|2025-04-04 12:55:00|8165|8155|8163.5|8153.5|8167.5|8157.5|8149.8|8139.8|0
1743771600000|2025-04-04 13:00:00|8165.8|8155.8|8216|8206|8217.5|8207.5|8165.8|8155.8|0
1743771900000|2025-04-04 13:05:00|8215.5|8205.5|8215.5|8205.5|8221.3|8211.3|8202|8192|0
1743772200000|2025-04-04 13:10:00|8215.8|8205.8|8176.5|8166.5|8217|8207|8176.3|8166.3|0
1743772500000|2025-04-04 13:15:00|8176.3|8166.3|8173.8|8163.8|8185.5|8175.5|8173.5|8163.5|0
1743772800000|2025-04-04 13:20:00|8172.5|8162.5|8166|8156|8175.5|8165.5|8156.3|8146.3|0
1743773100000|2025-04-04 13:25:00|8165.3|8155.3|8160|8150|8170.8|8160.8|8145.5|8135.5|0
1743773400000|2025-04-04 13:30:00|8160.5|8150.5|8152|8142|8179.8|8169.8|8143.8|8133.8|0
1743773700000|2025-04-04 13:35:00|8152.5|8142.5|8146.5|8136.5|8153.5|8143.5|8129.5|8119.5|0
1743774000000|2025-04-04 13:40:00|8147.5|8137.5|8136.3|8126.3|8149|8139|8122.8|8112.8|0
1743774300000|2025-04-04 13:45:00|8136.5|8126.5|8129.5|8119.5|8151|8141|8127|8117|0
1743774600000|2025-04-04 13:50:00|8130|8120|8130.5|8120.5|8143.8|8133.8|8126|8116|0
1743774900000|2025-04-04 13:55:00|8130.8|8120.8|8131|8121|8149|8139|8121.5|8111.5|0
1743775200000|2025-04-04 14:00:00|8130|8120|8105.5|8095.5|8130.5|8120.5|8104|8094|0
1743775500000|2025-04-04 14:05:00|8105.3|8095.3|8099.5|8089.5|8109|8099|8096|8086|0
1743775800000|2025-04-04 14:10:00|8098|8088|8085|8075|8098|8088|8080.3|8070.3|0
1743776100000|2025-04-04 14:15:00|8084|8074|8090|8080|8092.5|8082.5|8072|8062|0
1743776400000|2025-04-04 14:20:00|8089|8079|8083|8073|8099|8089|8080.3|8070.3|0
1743776700000|2025-04-04 14:25:00|8084|8074|8065|8055|8084.8|8074.8|8061.5|8051.5|0
1743777000000|2025-04-04 14:30:00|8063.5|8053.5|8065.5|8055.5|8089.8|8079.8|8063.5|8053.5|0
1743777300000|2025-04-04 14:35:00|8065.8|8055.8|8066.5|8056.5|8071|8061|8061.5|8051.5|0
1743777600000|2025-04-04 14:40:00|8064.8|8054.8|8050.3|8040.3|8070.3|8060.3|8050|8040|0
1743777900000|2025-04-04 14:45:00|8048.8|8038.8|8021.5|8011.5|8050.8|8040.8|8021.3|8011.3|0
1743778200000|2025-04-04 14:50:00|8021|8011|8054|8044|8060.5|8050.5|8019|8009|0
1743778500000|2025-04-04 14:55:00|8052.5|8042.5|8067|8057|8072|8062|8045|8035|0
1743778800000|2025-04-04 15:00:00|8062.8|8052.8|8121.3|8111.3|8124.3|8114.3|8058.3|8048.3|0
1743779100000|2025-04-04 15:05:00|8121.5|8111.5|8093.3|8083.3|8123.5|8113.5|8089.8|8079.8|0
1743779400000|2025-04-04 15:10:00|8094|8084|8112.8|8102.8|8119.5|8109.5|8090|8080|0
1743779700000|2025-04-04 15:15:00|8110.5|8100.5|8097.3|8087.3|8126|8116|8097.3|8087.3|0
1743780000000|2025-04-04 15:20:00|8096|8086|8101.5|8091.5|8109|8099|8093|8083|0
1743780300000|2025-04-04 15:25:00|8098.5|8088.5|8065|8055|8099|8089|8060.5|8050.5|0
1743780600000|2025-04-04 15:30:00|8060|8050|8056.5|8046.5|8076.5|8066.5|8050.5|8040.5|0
1743780900000|2025-04-04 15:35:00|8059.5|8049.5|8036.5|8026.5|8063|8053|8030.5|8020.5|0
1743781200000|2025-04-04 15:40:00|8039|8029|8057.3|8047.3|8062.5|8052.5|8035|8025|0
1743781500000|2025-04-04 15:45:00|8057.5|8047.5|8062|8052|8069.8|8059.8|8048|8038|0
1743781800000|2025-04-04 15:50:00|8061.8|8051.8|8044.3|8034.3|8067.5|8057.5|8040|8030|0
1743782100000|2025-04-04 15:55:00|8044.5|8034.5|8030|8020|8059.3|8049.3|8028.5|8018.5|0
1743782400000|2025-04-04 16:00:00|8031|8021|8038.5|8028.5|8045|8035|8031|8021|0
1743782700000|2025-04-04 16:05:00|8037.8|8027.8|8043.5|8033.5|8057|8047|8035|8025|0
1743783000000|2025-04-04 16:10:00|8042|8032|8051.5|8041.5|8055|8045|8038.5|8028.5|0
1743783300000|2025-04-04 16:15:00|8053.5|8043.5|8019|8009|8055.5|8045.5|8008.8|7998.8|0
1743783600000|2025-04-04 16:20:00|8018.5|8008.5|8018.3|8008.3|8027.3|8017.3|8013|8003|0
1743783900000|2025-04-04 16:25:00|8018.5|8008.5|8013.8|8003.8|8019.8|8009.8|8010|8000|0
1743784200000|2025-04-04 16:30:00|8013.5|8003.5|8002.8|7992.8|8016.5|8006.5|8002|7992|0
1743784500000|2025-04-04 16:35:00|8002|7992|8031.8|8021.8|8038|8028|8001|7991|0
1743784800000|2025-04-04 16:40:00|8033.5|8023.5|8020.5|8010.5|8039.5|8029.5|8020.5|8010.5|0
1743785100000|2025-04-04 16:45:00|8020.3|8010.3|8009.5|7999.5|8020.5|8010.5|8009.5|7999.5|0
1743785400000|2025-04-04 16:50:00|8009.3|7999.3|8009.5|7999.5|8016|8006|8003.5|7993.5|0
1743785700000|2025-04-04 16:55:00|8010|8000|8011.5|8001.5|8019|8009|8006.5|7996.5|0
1743786000000|2025-04-04 17:00:00|8010.8|8000.8|8016.8|8006.8|8030|8020|8010.8|8000.8|0
1743786300000|2025-04-04 17:05:00|8016.3|8006.3|8016.5|8006.5|8022.5|8012.5|8011.5|8001.5|0
1743786600000|2025-04-04 17:10:00|8016.8|8006.8|8002|7992|8018.5|8008.5|7998.5|7988.5|0
1743786900000|2025-04-04 17:15:00|8000.8|7990.8|7992.3|7982.3|8002.5|7992.5|7983|7973|0
1743787200000|2025-04-04 17:20:00|7993|7983|8006.5|7996.5|8006.8|7996.8|7991.3|7981.3|0
1743787500000|2025-04-04 17:25:00|8006.3|7996.3|8009.5|7999.5|8015|8005|8003.8|7993.8|0
1743787800000|2025-04-04 17:30:00|8010|8000|8019.5|8009.5|8020.3|8010.3|7996.3|7986.3|0
1743788100000|2025-04-04 17:35:00|8019.3|8009.3|8026.3|8016.3|8036.5|8026.5|8018.5|8008.5|0
1743788400000|2025-04-04 17:40:00|8026.5|8016.5|8028|8018|8040|8030|8026|8016|0
1743788700000|2025-04-04 17:45:00|8028.8|8018.8|8045.5|8035.5|8048.5|8038.5|8020.5|8010.5|0
1743789000000|2025-04-04 17:50:00|8045.8|8035.8|8036|8026|8045.8|8035.8|8030|8020|0
1743789300000|2025-04-04 17:55:00|8036.3|8026.3|8049.5|8039.5|8049.5|8039.5|8024.8|8014.8|0
1743789600000|2025-04-04 18:00:00|8050.8|8040.8|8044.5|8034.5|8056.5|8046.5|8043.8|8033.8|0
1743789900000|2025-04-04 18:05:00|8045.3|8035.3|8038.3|8028.3|8049|8039|8036|8026|0
1743790200000|2025-04-04 18:10:00|8038.5|8028.5|8030|8020|8039|8029|8029.5|8019.5|0
1743790500000|2025-04-04 18:15:00|8029.5|8019.5|8016.8|8006.8|8029.5|8019.5|8014|8004|0
1743790800000|2025-04-04 18:20:00|8017.3|8007.3|8009|7999|8019.5|8009.5|8007.3|7997.3|0
1743791100000|2025-04-04 18:25:00|8008.5|7998.5|8001|7991|8010|8000|7999.5|7989.5|0
1743791400000|2025-04-04 18:30:00|8001.3|7991.3|7999|7989|8003|7993|7992|7982|0
1743791700000|2025-04-04 18:35:00|7998.5|7988.5|7992.8|7982.8|8001.8|7991.8|7988.3|7978.3|0
1743792000000|2025-04-04 18:40:00|7992.5|7982.5|7988.5|7978.5|7997.8|7987.8|7985.5|7975.5|0
1743792300000|2025-04-04 18:45:00|7988|7978|8003.5|7993.5|8006|7996|7985.8|7975.8|0
1743792600000|2025-04-04 18:50:00|8004.3|7994.3|8009.5|7999.5|8016.5|8006.5|7996.3|7986.3|0
1743792900000|2025-04-04 18:55:00|8009|7999|8012.5|8002.5|8013|8003|8003.8|7993.8|0
1743793200000|2025-04-04 19:00:00|8012|8002|8011.5|8001.5|8020|8010|8004.3|7994.3|0
1743793500000|2025-04-04 19:05:00|8010.5|8000.5|8008|7998|8013.5|8003.5|8002.5|7992.5|0
1743793800000|2025-04-04 19:10:00|8007.3|7997.3|8022.3|8012.3|8025|8015|8006.5|7996.5|0
1743794100000|2025-04-04 19:15:00|8022.5|8012.5|8018|8008|8025.5|8015.5|8011|8001|0
1743794400000|2025-04-04 19:20:00|8019.5|8009.5|8039|8029|8039|8029|8019|8009|0
1743794700000|2025-04-04 19:25:00|8040|8030|8028.8|8018.8|8044|8034|8025.5|8015.5|0
1743795000000|2025-04-04 19:30:00|8027.8|8017.8|8047|8037|8047.5|8037.5|8023.5|8013.5|0
1743795300000|2025-04-04 19:35:00|8046|8036|8043.5|8033.5|8050|8040|8035|8025|0
1743795600000|2025-04-04 19:40:00|8044|8034|8044.3|8034.3|8046.5|8036.5|8037|8027|0
1743795900000|2025-04-04 19:45:00|8044|8034|8024|8014|8046.5|8036.5|8018|8008|0
1743796200000|2025-04-04 19:50:00|8020.8|8010.8|8004|7994|8021.5|8011.5|8000.5|7990.5|0
1743796500000|2025-04-04 19:55:00|8002.5|7992.5|8005.7|7995.7|8005.7|7995.7|7996|7986|0
1743796800000|2025-04-04 20:00:00|8003.5|7993.5|7988.8|7978.8|8005.8|7995.8|7982.1|7972.1|0
1743797100000|2025-04-04 20:05:00|7990|7980|7998.6|7988.6|8003.1|7993.1|7990|7980|0
1743797400000|2025-04-04 20:10:00|7998.4|7988.4|8001.3|7991.3|8002.5|7992.5|7985.9|7975.9|0
1743797700000|2025-04-04 20:15:00|8001|7991|7991.6|7981.6|8001|7991|7989.3|7979.3|0
1743798000000|2025-04-04 20:20:00|7992.1|7982.1|7979.2|7969.2|7995.4|7985.4|7975.3|7965.3|0
1743798300000|2025-04-04 20:25:00|7979.1|7969.1|7980.5|7970.5|7981.5|7971.5|7973.3|7963.3|0
1743798600000|2025-04-04 20:30:00|7981.2|7971.2|7988.6|7978.6|7989.9|7979.9|7978.9|7968.9|0
1743798900000|2025-04-04 20:35:00|7988.9|7978.9|7993.9|7983.9|7997.7|7987.7|7984.6|7974.6|0
1743799200000|2025-04-04 20:40:00|7993.7|7983.7|8001.4|7991.4|8001.4|7991.4|7991.7|7981.7|0
1743799500000|2025-04-04 20:45:00|8002.3|7992.3|7997.9|7987.9|8004.1|7994.1|7997.5|7987.5|0
1743799800000|2025-04-04 20:50:00|7998.5|7988.5|7996.7|7986.7|7999.9|7989.9|7995.8|7985.8|0
1743800100000|2025-04-04 20:55:00|7996.9|7986.9|7992.9|7982.9|7996.9|7986.9|7992.4|7982.4|0
1743836100000|2025-04-05 06:55:00|7988.9|7978.9|7988.9|7978.9|7988.9|7978.9|7985.9|7975.9|0
1743836400000|2025-04-05 07:00:00|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|0
1743837300000|2025-04-05 07:15:00|7984.5|7974.5|7983.5|7973.5|7984.5|7974.5|7983.5|7973.5|0
1743838500000|2025-04-05 07:35:00|7983.4|7973.4|7983.4|7973.4|7983.4|7973.4|7983.4|7973.4|0
1743839400000|2025-04-05 07:50:00|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|7983.9|7973.9|0
1743840000000|2025-04-05 08:00:00|7983.6|7973.6|7983.6|7973.6|7983.6|7973.6|7983.6|7973.6|0
1743840600000|2025-04-05 08:10:00|7983.5|7973.5|7983.5|7973.5|7983.5|7973.5|7983.5|7973.5|0
1743840900000|2025-04-05 08:15:00|7983.6|7973.6|7983.6|7973.6|7983.6|7973.6|7983.6|7973.6|0
1743842400000|2025-04-05 08:40:00|7983.7|7973.7|7983.9|7973.9|7983.9|7973.9|7983.7|7973.7|0
1743842700000|2025-04-05 08:45:00|7984.3|7974.3|7984.3|7974.3|7984.3|7974.3|7984.3|7974.3|0
1743843600000|2025-04-05 09:00:00|7984.5|7974.5|7984.5|7974.5|7984.5|7974.5|7984.5|7974.5|0
1743846600000|2025-04-05 09:50:00|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|7988.1|7978.1|0
1743850500000|2025-04-05 10:55:00|7988|7978|7988|7978|7988|7978|7988|7978|0
1743852000000|2025-04-05 11:20:00|7988.7|7978.7|7988.7|7978.7|7988.7|7978.7|7988.7|7978.7|0
1743857700000|2025-04-05 12:55:00|7986.3|7976.3|7986.3|7976.3|7986.3|7976.3|7986.3|7976.3|0
1743858900000|2025-04-05 13:15:00|7983.8|7973.8|7983.8|7973.8|7983.8|7973.8|7983.8|7973.8|0
1743861300000|2025-04-05 13:55:00|7984.2|7974.2|7983.8|7973.8|7984.2|7974.2|7983.8|7973.8|0
1743867300000|2025-04-05 15:35:00|7981.8|7971.8|7981.8|7971.8|7981.8|7971.8|7981.8|7971.8|0
1743867600000|2025-04-05 15:40:00|7979.8|7969.8|7976.8|7966.8|7979.8|7969.8|7976.8|7966.8|0
1743868500000|2025-04-05 15:55:00|7974.8|7964.8|7972.8|7962.8|7974.8|7964.8|7972.8|7962.8|0
1743868800000|2025-04-05 16:00:00|7972.7|7962.7|7972.7|7962.7|7972.7|7962.7|7972.7|7962.7|0
1743874800000|2025-04-05 17:40:00|7970.7|7960.7|7970.7|7960.7|7970.7|7960.7|7970.7|7960.7|0
1743875400000|2025-04-05 17:50:00|7965.8|7955.8|7962.8|7952.8|7965.8|7955.8|7962.8|7952.8|0
1743880800000|2025-04-05 19:20:00|7963.1|7953.1|7963.1|7953.1|7963.1|7953.1|7963.1|7953.1|0
1743888900000|2025-04-05 21:35:00|7962.8|7952.8|7962.6|7952.6|7962.8|7952.8|7962.6|7952.6|0
1743894900000|2025-04-05 23:15:00|7966.6|7956.6|7964.6|7954.6|7966.6|7956.6|7964.6|7954.6|0
1743897000000|2025-04-05 23:50:00|7968.6|7958.6|7972.6|7962.6|7972.6|7962.6|7968.6|7958.6|0
1743897300000|2025-04-05 23:55:00|7975.6|7965.6|7975.6|7965.6|7975.6|7965.6|7975.6|7965.6|0
1743898800000|2025-04-06 00:20:00|7978.6|7968.6|7978.6|7968.6|7978.6|7968.6|7978.6|7968.6|0
1743899400000|2025-04-06 00:30:00|7982.6|7972.6|7982.6|7972.6|7982.6|7972.6|7982.6|7972.6|0
1743900300000|2025-04-06 00:45:00|7986.6|7976.6|7986.6|7976.6|7986.6|7976.6|7986.6|7976.6|0
1743902700000|2025-04-06 01:25:00|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|7986.9|7976.9|0
1743905100000|2025-04-06 02:05:00|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|7987.1|7977.1|0
1743918900000|2025-04-06 05:55:00|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|7987.6|7977.6|0
1743919200000|2025-04-06 06:00:00|7987.7|7977.7|7987.7|7977.7|7987.7|7977.7|7987.7|7977.7|0
1743919500000|2025-04-06 06:05:00|7988|7978|7988.1|7978.1|7988.1|7978.1|7988|7978|0
1743920700000|2025-04-06 06:25:00|7988.2|7978.2|7988.2|7978.2|7988.2|7978.2|7988.2|7978.2|0
1743921900000|2025-04-06 06:45:00|7993.2|7983.2|7993.2|7983.2|7993.2|7983.2|7993.2|7983.2|0
1743923100000|2025-04-06 07:05:00|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|7992.9|7982.9|0
1743924000000|2025-04-06 07:20:00|7993|7983|7993|7983|7993|7983|7993|7983|0
1743925500000|2025-04-06 07:45:00|7993.5|7983.5|7993.5|7983.5|7993.5|7983.5|7993.5|7983.5|0
1743926100000|2025-04-06 07:55:00|7993.3|7983.3|7993.3|7983.3|7993.3|7983.3|7993.3|7983.3|0
1743932400000|2025-04-06 09:40:00|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|7990.9|7980.9|0
1743933000000|2025-04-06 09:50:00|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|7989.6|7979.6|0
1743935100000|2025-04-06 10:25:00|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|7988.4|7978.4|0
1743935400000|2025-04-06 10:30:00|7988.3|7978.3|7988.3|7978.3|7988.3|7978.3|7988.3|7978.3|0
1743935700000|2025-04-06 10:35:00|7988.2|7978.2|7988.1|7978.1|7988.2|7978.2|7988.1|7978.1|0
1743936300000|2025-04-06 10:45:00|7984.1|7974.1|7980.9|7970.9|7984.1|7974.1|7980.9|7970.9|0
1743937500000|2025-04-06 11:05:00|7975.9|7965.9|7964|7954|7975.9|7965.9|7964|7954|0
1743937800000|2025-04-06 11:10:00|7963.8|7953.8|7966.4|7956.4|7967.4|7957.4|7963.8|7953.8|0
1743938100000|2025-04-06 11:15:00|7966.3|7956.3|7966.2|7956.2|7966.3|7956.3|7966.2|7956.2|0
1743939000000|2025-04-06 11:30:00|7962.2|7952.2|7962.5|7952.5|7962.5|7952.5|7962.2|7952.2|0
1743939300000|2025-04-06 11:35:00|7961.5|7951.5|7961.5|7951.5|7961.5|7951.5|7961.5|7951.5|0
1743939900000|2025-04-06 11:45:00|7961.6|7951.6|7961.6|7951.6|7961.6|7951.6|7961.6|7951.6|0
1743941100000|2025-04-06 12:05:00|7961.7|7951.7|7966.7|7956.7|7966.7|7956.7|7961.7|7951.7|0
1743941400000|2025-04-06 12:10:00|7964.7|7954.7|7964.7|7954.7|7964.7|7954.7|7964.7|7954.7|0
1743942300000|2025-04-06 12:25:00|7964.6|7954.6|7964.7|7954.7|7964.7|7954.7|7964.6|7954.6|0
1743942900000|2025-04-06 12:35:00|7964.6|7954.6|7964.6|7954.6|7964.6|7954.6|7964.6|7954.6|0
1743943800000|2025-04-06 12:50:00|7964.3|7954.3|7964.3|7954.3|7964.3|7954.3|7964.3|7954.3|0
1743947100000|2025-04-06 13:45:00|7964.2|7954.2|7964.2|7954.2|7964.2|7954.2|7964.2|7954.2|0
1743950400000|2025-04-06 14:40:00|7964|7954|7964|7954|7964|7954|7964|7954|0
1743950700000|2025-04-06 14:45:00|7967.6|7957.6|7972.7|7962.7|7972.7|7962.7|7967.6|7957.6|0
1743951000000|2025-04-06 14:50:00|7972.9|7962.9|7972.9|7962.9|7972.9|7962.9|7972.9|7962.9|0
1743951600000|2025-04-06 15:00:00|7972.6|7962.6|7972.6|7962.6|7972.6|7962.6|7972.6|7962.6|0
1743954300000|2025-04-06 15:45:00|7971.9|7961.9|7971.9|7961.9|7971.9|7961.9|7971.9|7961.9|0
1743956700000|2025-04-06 16:25:00|7971.2|7961.2|7971.2|7961.2|7971.2|7961.2|7971.2|7961.2|0
1743957900000|2025-04-06 16:45:00|7970.9|7960.9|7970.9|7960.9|7970.9|7960.9|7970.9|7960.9|0
1743958800000|2025-04-06 17:00:00|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|7970.4|7960.4|0
1743959100000|2025-04-06 17:05:00|7964.1|7954.1|7964.1|7954.1|7964.1|7954.1|7964.1|7954.1|0
1743959400000|2025-04-06 17:10:00|7960.1|7950.1|7960.3|7950.3|7960.3|7950.3|7960.1|7950.1|0
1743960000000|2025-04-06 17:20:00|7961.9|7951.9|7961.9|7951.9|7961.9|7951.9|7961.9|7951.9|0
1743961200000|2025-04-06 17:40:00|7960.7|7950.7|7958.1|7948.1|7960.7|7950.7|7958|7948|0
1743961500000|2025-04-06 17:45:00|7956.1|7946.1|7960.9|7950.9|7960.9|7950.9|7956.1|7946.1|0
1743961800000|2025-04-06 17:50:00|7958.9|7948.9|7958.9|7948.9|7958.9|7948.9|7958.9|7948.9|0
1743962100000|2025-04-06 17:55:00|7957.7|7947.7|7956.5|7946.5|7957.7|7947.7|7956.5|7946.5|0
1743962400000|2025-04-06 18:00:00|7958.9|7948.9|7958.9|7948.9|7958.9|7948.9|7958.9|7948.9|0
1743963000000|2025-04-06 18:10:00|7958.8|7948.8|7958.8|7948.8|7958.8|7948.8|7958.8|7948.8|0
1743963300000|2025-04-06 18:15:00|7957.5|7947.5|7956.9|7946.9|7957.5|7947.5|7956.9|7946.9|0
1743963600000|2025-04-06 18:20:00|7952.1|7942.1|7952.3|7942.3|7952.3|7942.3|7952.1|7942.1|0
1743963900000|2025-04-06 18:25:00|7951.8|7941.8|7951.9|7941.9|7951.9|7941.9|7951.8|7941.8|0
1743964200000|2025-04-06 18:30:00|7951.4|7941.4|7946.5|7936.5|7951.4|7941.4|7946.4|7936.4|0
1743964500000|2025-04-06 18:35:00|7942.5|7932.5|7941.3|7931.3|7942.5|7932.5|7941.3|7931.3|0
1743964800000|2025-04-06 18:40:00|7941.4|7931.4|7944.9|7934.9|7944.9|7934.9|7941.4|7931.4|0
1743965100000|2025-04-06 18:45:00|7944.8|7934.8|7943.8|7933.8|7944.8|7934.8|7943.8|7933.8|0
1743965400000|2025-04-06 18:50:00|7940.8|7930.8|7940|7930|7940.8|7930.8|7940|7930|0
1743965700000|2025-04-06 18:55:00|7940.1|7930.1|7940.3|7930.3|7940.3|7930.3|7940.1|7930.1|0
1743966000000|2025-04-06 19:00:00|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|7940.1|7930.1|0
1743966600000|2025-04-06 19:10:00|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|7940.2|7930.2|0
1743967200000|2025-04-06 19:20:00|7935.2|7925.2|7935.2|7925.2|7935.2|7925.2|7935.2|7925.2|0
1743967800000|2025-04-06 19:30:00|7935.1|7925.1|7933.9|7923.9|7935.1|7925.1|7933.9|7923.9|0
1743968100000|2025-04-06 19:35:00|7934.1|7924.1|7936.5|7926.5|7936.5|7926.5|7934.1|7924.1|0
1743968700000|2025-04-06 19:45:00|7936.7|7926.7|7936.7|7926.7|7936.7|7926.7|7936.7|7926.7|0
1743969000000|2025-04-06 19:50:00|7936.8|7926.8|7936.8|7926.8|7936.8|7926.8|7936.8|7926.8|0
1743969300000|2025-04-06 19:55:00|7941.8|7931.8|7940.6|7930.6|7941.8|7931.8|7940.6|7930.6|0
1743969600000|2025-04-06 20:00:00|7941.4|7931.4|7941.4|7931.4|7941.4|7931.4|7941.4|7931.4|0
1743969900000|2025-04-06 20:05:00|7928.4|7918.4|7923.6|7913.6|7928.4|7918.4|7923.6|7913.6|0
1743970200000|2025-04-06 20:10:00|7927.3|7917.3|7922.1|7912.1|7933.3|7923.3|7920.4|7910.4|0
1743970500000|2025-04-06 20:15:00|7922.3|7912.3|7900.6|7890.6|7922.3|7912.3|7900.6|7890.6|0
1743970800000|2025-04-06 20:20:00|7900.7|7890.7|7915.9|7905.9|7915.9|7905.9|7900.7|7890.7|0
1743971100000|2025-04-06 20:25:00|7914.7|7904.7|7892.4|7882.4|7914.7|7904.7|7879.5|7869.5|0
1743971400000|2025-04-06 20:30:00|7895.4|7885.4|7914.6|7904.6|7914.6|7904.6|7895.4|7885.4|0
1743971700000|2025-04-06 20:35:00|7914.5|7904.5|7913.3|7903.3|7914.5|7904.5|7912.1|7902.1|0
1743972000000|2025-04-06 20:40:00|7913.2|7903.2|7900|7890|7913.2|7903.2|7899.3|7889.3|0
1743972300000|2025-04-06 20:45:00|7895|7885|7868.2|7858.2|7895.1|7885.1|7867.6|7857.6|0
1743972600000|2025-04-06 20:50:00|7871.8|7861.8|7860.7|7850.7|7883.2|7873.2|7860.7|7850.7|0
1743972900000|2025-04-06 20:55:00|7860.8|7850.8|7855.8|7841.8|7860.8|7850.8|7838.8|7824.8|0
1743973200000|2025-04-06 21:00:00|7861.8|7847.8|7878.7|7864.7|7878.8|7864.8|7861.8|7847.8|0
1743973500000|2025-04-06 21:05:00|7875.7|7861.7|7875.6|7861.6|7878.4|7864.4|7875.3|7861.3|0
1743973800000|2025-04-06 21:10:00|7875.9|7861.9|7883.9|7869.9|7884.6|7870.6|7874.1|7860.1|0
1743974100000|2025-04-06 21:15:00|7886.3|7872.3|7893.6|7879.6|7893.6|7879.6|7886.3|7872.3|0
1743974400000|2025-04-06 21:20:00|7888.7|7874.7|7887.7|7873.7|7889|7875|7887.7|7873.7|0
1743974700000|2025-04-06 21:25:00|7887.5|7873.5|7887.5|7873.5|7887.5|7873.5|7887.5|7873.5|0
1743975000000|2025-04-06 21:30:00|7892.5|7878.5|7896|7882|7896|7882|7892|7878|0
1743975300000|2025-04-06 21:35:00|7895.9|7881.9|7897|7883|7897|7883|7895.6|7881.6|0
1743976800000|2025-04-06 22:00:00|7994.9|7980.9|7749.6|7735.6|7994.9|7980.9|7724.8|7710.8|0
1743977100000|2025-04-06 22:05:00|7755.9|7741.9|7752.4|7738.4|7757.7|7743.7|7709.7|7695.7|0
1743977400000|2025-04-06 22:10:00|7750.1|7736.1|7738.5|7724.5|7780.4|7766.4|7736.6|7722.6|0
1743977700000|2025-04-06 22:15:00|7737.9|7723.9|7719|7705|7751.6|7737.6|7703.3|7689.3|0
1743978000000|2025-04-06 22:20:00|7718.2|7704.2|7722.2|7708.2|7725.5|7711.5|7703.3|7689.3|0
1743978300000|2025-04-06 22:25:00|7724.3|7710.3|7729.4|7715.4|7745.4|7731.4|7719.6|7705.6|0
1743978600000|2025-04-06 22:30:00|7729|7715|7721.5|7707.5|7729.7|7715.7|7703.8|7689.8|0
1743978900000|2025-04-06 22:35:00|7722.4|7708.4|7719.3|7705.3|7725.6|7711.6|7711.6|7697.6|0
1743979200000|2025-04-06 22:40:00|7718.6|7704.6|7704.7|7690.7|7726.9|7712.9|7702.8|7688.8|0
1743979500000|2025-04-06 22:45:00|7701.8|7687.8|7701.7|7687.7|7708.3|7694.3|7695.5|7681.5|0
1743979800000|2025-04-06 22:50:00|7701.4|7687.4|7696.4|7682.4|7702.6|7688.6|7686.5|7672.5|0
1743980100000|2025-04-06 22:55:00|7695.5|7681.5|7706.3|7692.3|7708.1|7694.1|7686|7672|0
1743980400000|2025-04-06 23:00:00|7705.9|7691.9|7702.9|7688.9|7710.8|7696.8|7696.2|7682.2|0
1743980700000|2025-04-06 23:05:00|7702.7|7688.7|7683.2|7669.2|7709.4|7695.4|7668.3|7654.3|0
1743981000000|2025-04-06 23:10:00|7683.5|7669.5|7691|7677|7698.9|7684.9|7670.3|7656.3|0
1743981300000|2025-04-06 23:15:00|7691.5|7677.5|7691.8|7677.8|7696.5|7682.5|7683.1|7669.1|0
1743981600000|2025-04-06 23:20:00|7692.1|7678.1|7704.5|7690.5|7705.8|7691.8|7685.1|7671.1|0
1743981900000|2025-04-06 23:25:00|7704.3|7690.3|7713.8|7699.8|7715.6|7701.6|7702.7|7688.7|0
1743982200000|2025-04-06 23:30:00|7713.9|7699.9|7728.7|7714.7|7730.3|7716.3|7704.8|7690.8|0
1743982500000|2025-04-06 23:35:00|7728.6|7714.6|7734.1|7720.1|7737|7723|7721.8|7707.8|0
1743982800000|2025-04-06 23:40:00|7734.2|7720.2|7734.9|7720.9|7746.2|7732.2|7733.3|7719.3|0
1743983100000|2025-04-06 23:45:00|7734.5|7720.5|7734.6|7720.6|7739.7|7725.7|7729.4|7715.4|0
1743983400000|2025-04-06 23:50:00|7734.2|7720.2|7732.5|7718.5|7735.7|7721.7|7724.2|7710.2|0
1743983700000|2025-04-06 23:55:00|7732.6|7718.6|7752.4|7738.4|7754.9|7740.9|7716.8|7702.8|0
1743984000000|2025-04-07 00:00:00|7752.6|7738.6|7773|7759|7832|7818|7752.6|7738.6|0
1743984300000|2025-04-07 00:05:00|7774|7760|7789.8|7775.8|7802.5|7788.5|7771.8|7757.8|0
1743984600000|2025-04-07 00:10:00|7790.3|7776.3|7761.8|7747.8|7795.5|7781.5|7760.8|7746.8|0
1743984900000|2025-04-07 00:15:00|7769.8|7755.8|7820|7806|7826.5|7812.5|7769.8|7755.8|0
1743985200000|2025-04-07 00:20:00|7819|7805|7795.8|7781.8|7819.5|7805.5|7789|7775|0
1743985500000|2025-04-07 00:25:00|7796|7782|7806.3|7792.3|7806.3|7792.3|7770|7756|0
1743985800000|2025-04-07 00:30:00|7809.3|7795.3|7808.8|7794.8|7814.5|7800.5|7803.8|7789.8|0
1743986100000|2025-04-07 00:35:00|7806|7792|7809.5|7795.5|7809.5|7795.5|7797.3|7783.3|0
1743986400000|2025-04-07 00:40:00|7809.3|7795.3|7799.3|7785.3|7809.3|7795.3|7796.3|7782.3|0
1743986700000|2025-04-07 00:45:00|7799|7785|7792|7778|7799|7785|7785.8|7771.8|0
1743987000000|2025-04-07 00:50:00|7792.5|7778.5|7806|7792|7808.3|7794.3|7791.3|7777.3|0
1743987300000|2025-04-07 00:55:00|7804.8|7790.8|7815.8|7801.8|7816|7802|7797.3|7783.3|0
1743987600000|2025-04-07 01:00:00|7814.8|7800.8|7823.8|7809.8|7837.5|7823.5|7813.8|7799.8|0
1743987900000|2025-04-07 01:05:00|7824|7810|7835.8|7821.8|7844.8|7830.8|7810.5|7796.5|0
1743988200000|2025-04-07 01:10:00|7835.5|7821.5|7852.8|7838.8|7856.5|7842.5|7833|7819|0
1743988500000|2025-04-07 01:15:00|7853.3|7839.3|7869.5|7855.5|7871.3|7857.3|7846.5|7832.5|0
1743988800000|2025-04-07 01:20:00|7863|7849|7886.3|7872.3|7888.3|7874.3|7859.3|7845.3|0
1743989100000|2025-04-07 01:25:00|7884.3|7870.3|7876.5|7862.5|7894|7880|7871.3|7857.3|0
1743989400000|2025-04-07 01:30:00|7877|7863|7874.5|7860.5|7878.3|7864.3|7863|7849|0
1743989700000|2025-04-07 01:35:00|7874.8|7860.8|7862.3|7848.3|7874.8|7860.8|7850.8|7836.8|0
1743990000000|2025-04-07 01:40:00|7862|7848|7864|7850|7868.5|7854.5|7850.3|7836.3|0
1743990300000|2025-04-07 01:45:00|7863.5|7849.5|7874.3|7860.3|7879.5|7865.5|7856.3|7842.3|0
1743990600000|2025-04-07 01:50:00|7874.5|7860.5|7894.5|7880.5|7902.3|7888.3|7872.5|7858.5|0
1743990900000|2025-04-07 01:55:00|7894|7880|7890.8|7876.8|7895.3|7881.3|7883|7869|0
1743991200000|2025-04-07 02:00:00|7889.5|7875.5|7883.8|7869.8|7894.5|7880.5|7868.8|7854.8|0
1743991500000|2025-04-07 02:05:00|7883.5|7869.5|7877.3|7863.3|7885|7871|7872.5|7858.5|0
1743991800000|2025-04-07 02:10:00|7877.5|7863.5|7885.3|7871.3|7885.5|7871.5|7870.5|7856.5|0
1743992100000|2025-04-07 02:15:00|7883.3|7869.3|7884.5|7870.5|7889.8|7875.8|7880|7866|0
1743992400000|2025-04-07 02:20:00|7884.8|7870.8|7879.5|7865.5|7893|7879|7879.3|7865.3|0
1743992700000|2025-04-07 02:25:00|7879.3|7865.3|7880.3|7866.3|7887.8|7873.8|7878|7864|0
1743993000000|2025-04-07 02:30:00|7879.8|7865.8|7892.5|7878.5|7893.3|7879.3|7878.8|7864.8|0
1743993300000|2025-04-07 02:35:00|7892|7878|7877|7863|7892|7878|7876.3|7862.3|0
1743993600000|2025-04-07 02:40:00|7876.5|7862.5|7890.8|7876.8|7892.5|7878.5|7876.3|7862.3|0
1743993900000|2025-04-07 02:45:00|7890.5|7876.5|7897|7883|7899.5|7885.5|7881|7867|0
1743994200000|2025-04-07 02:50:00|7896.5|7882.5|7898.3|7884.3|7903.3|7889.3|7893.5|7879.5|0
1743994500000|2025-04-07 02:55:00|7898.5|7884.5|7900.5|7886.5|7902|7888|7897.8|7883.8|0
1743994800000|2025-04-07 03:00:00|7899.8|7885.8|7885.3|7871.3|7903.8|7889.8|7884.3|7870.3|0
1743995100000|2025-04-07 03:05:00|7882.8|7868.8|7883.5|7869.5|7894.5|7880.5|7882.8|7868.8|0
1743995400000|2025-04-07 03:10:00|7883.8|7869.8|7887|7873|7889|7875|7882.8|7868.8|0
1743995700000|2025-04-07 03:15:00|7887.3|7873.3|7883.8|7869.8|7888.8|7874.8|7883.5|7869.5|0
1743996000000|2025-04-07 03:20:00|7883.5|7869.5|7877.8|7863.8|7883.5|7869.5|7874|7860|0
1743996300000|2025-04-07 03:25:00|7877.3|7863.3|7875.3|7861.3|7879.5|7865.5|7873.8|7859.8|0
1743996600000|2025-04-07 03:30:00|7874.3|7860.3|7861|7847|7876|7862|7860.8|7846.8|0
1743996900000|2025-04-07 03:35:00|7860.5|7846.5|7857.5|7843.5|7861.5|7847.5|7845.8|7831.8|0
1743997200000|2025-04-07 03:40:00|7857|7843|7870|7856|7874|7860|7857|7843|0
1743997500000|2025-04-07 03:45:00|7870.3|7856.3|7871.5|7857.5|7871.8|7857.8|7862.5|7848.5|0
1743997800000|2025-04-07 03:50:00|7871.8|7857.8|7883.5|7869.5|7884.8|7870.8|7869.8|7855.8|0
1743998100000|2025-04-07 03:55:00|7883.8|7869.8|7882.5|7868.5|7884.5|7870.5|7871.8|7857.8|0
1743998400000|2025-04-07 04:00:00|7882.3|7868.3|7876.8|7862.8|7891|7877|7873.5|7859.5|0
1743998700000|2025-04-07 04:05:00|7876.5|7862.5|7886.3|7872.3|7904.3|7890.3|7875.8|7861.8|0
1743999000000|2025-04-07 04:10:00|7885.8|7871.8|7876.3|7862.3|7887.8|7873.8|7875.3|7861.3|0
1743999300000|2025-04-07 04:15:00|7876|7862|7877.5|7863.5|7884.3|7870.3|7871.3|7857.3|0
1743999600000|2025-04-07 04:20:00|7877.3|7863.3|7870.3|7856.3|7878|7864|7869.8|7855.8|0
1743999900000|2025-04-07 04:25:00|7870|7856|7868.8|7854.8|7872.3|7858.3|7868|7854|0
1744000200000|2025-04-07 04:30:00|7868.5|7854.5|7855.8|7841.8|7874.5|7860.5|7855.8|7841.8|0
1744000500000|2025-04-07 04:35:00|7855.3|7841.3|7862.3|7848.3|7864.8|7850.8|7853.5|7839.5|0
1744000800000|2025-04-07 04:40:00|7862.5|7848.5|7862|7848|7867.5|7853.5|7849.5|7835.5|0
1744001100000|2025-04-07 04:45:00|7861.3|7847.3|7863.3|7849.3|7875|7861|7852.3|7838.3|0
1744001400000|2025-04-07 04:50:00|7863|7849|7885.3|7871.3|7887.5|7873.5|7862.8|7848.8|0
1744001700000|2025-04-07 04:55:00|7878.5|7864.5|7875.8|7861.8|7887.8|7873.8|7873.3|7859.3|0
1744002000000|2025-04-07 05:00:00|7874.8|7860.8|7871.5|7857.5|7894|7880|7863|7849|0
1744002300000|2025-04-07 05:05:00|7871.3|7857.3|7883.5|7869.5|7891.5|7877.5|7866.5|7852.5|0
1744002600000|2025-04-07 05:10:00|7883.3|7869.3|7894.8|7880.8|7896.8|7882.8|7870.5|7856.5|0
1744002900000|2025-04-07 05:15:00|7895.3|7881.3|7917|7903|7917|7903|7885.3|7871.3|0
1744003200000|2025-04-07 05:20:00|7923|7909|7919.5|7905.5|7938.5|7924.5|7906|7892|0
1744003500000|2025-04-07 05:25:00|7920|7906|7918.8|7904.8|7941|7927|7909.5|7895.5|0
1744003800000|2025-04-07 05:30:00|7918.5|7904.5|7895.8|7881.8|7939.5|7925.5|7895.3|7881.3|0
1744004100000|2025-04-07 05:35:00|7896|7882|7933|7919|7947|7933|7895.8|7881.8|0
1744004400000|2025-04-07 05:40:00|7933.3|7919.3|7915|7901|7933.5|7919.5|7913.5|7899.5|0
1744004700000|2025-04-07 05:45:00|7914.8|7900.8|7920.8|7906.8|7921.8|7907.8|7898.8|7884.8|0
1744005000000|2025-04-07 05:50:00|7925|7911|7899.3|7885.3|7930.8|7916.8|7898|7884|0
1744005300000|2025-04-07 05:55:00|7899.5|7885.5|7889.5|7875.5|7900|7886|7878.3|7864.3|0
1744005600000|2025-04-07 06:00:00|7891.8|7877.8|7905.8|7891.8|7908|7894|7885|7871|0
1744005900000|2025-04-07 06:05:00|7904.8|7890.8|7904.3|7890.3|7923.8|7909.8|7896.8|7882.8|0
1744006200000|2025-04-07 06:10:00|7904.5|7890.5|7874.3|7860.3|7909.8|7895.8|7869.3|7855.3|0
1744006500000|2025-04-07 06:15:00|7872.8|7858.8|7862.3|7848.3|7874.5|7860.5|7855.8|7841.8|0
1744006800000|2025-04-07 06:20:00|7862.8|7848.8|7843.5|7829.5|7864.8|7850.8|7835.5|7821.5|0
1744007100000|2025-04-07 06:25:00|7844.3|7830.3|7821.8|7807.8|7848.3|7834.3|7815.8|7801.8|0
1744007400000|2025-04-07 06:30:00|7823.3|7809.3|7856.5|7842.5|7856.5|7842.5|7823.3|7809.3|0
1744007700000|2025-04-07 06:35:00|7855|7841|7847.8|7833.8|7858|7844|7837.8|7823.8|0
1744008000000|2025-04-07 06:40:00|7847.5|7833.5|7821|7807|7853.8|7839.8|7819|7805|0
1744008300000|2025-04-07 06:45:00|7821.8|7807.8|7808.3|7794.3|7830.5|7816.5|7807.3|7793.3|0
1744008600000|2025-04-07 06:50:00|7808|7794|7788|7774|7808.5|7794.5|7786.8|7772.8|0
1744008900000|2025-04-07 06:55:00|7788.8|7774.8|7717.3|7703.3|7792.8|7778.8|7717.3|7703.3|0
1744009200000|2025-04-07 07:00:00|7722|7708|7683.5|7669.5|7728.3|7714.3|7631|7617|0
1744009500000|2025-04-07 07:05:00|7680.5|7666.5|7592.5|7578.5|7715.5|7701.5|7592.5|7578.5|0
1744009800000|2025-04-07 07:10:00|7590.5|7576.5|7631.3|7617.3|7647.8|7633.8|7541|7527|0
1744010100000|2025-04-07 07:15:00|7629.8|7615.8|7616.3|7602.3|7646.8|7632.8|7605.3|7591.3|0
1744010400000|2025-04-07 07:20:00|7616|7602|7649.3|7635.3|7670.8|7656.8|7611.3|7597.3|0
1744010700000|2025-04-07 07:25:00|7649|7635|7644.5|7630.5|7655.8|7641.8|7619.5|7605.5|0
1744011000000|2025-04-07 07:30:00|7643.3|7629.3|7646.3|7632.3|7649|7635|7629|7615|0
1744011300000|2025-04-07 07:35:00|7649.3|7635.3|7674.3|7660.3|7674.3|7660.3|7631|7617|0
1744011600000|2025-04-07 07:40:00|7675|7661|7683|7669|7698.3|7684.3|7671|7657|0
1744011900000|2025-04-07 07:45:00|7682|7668|7684.3|7670.3|7704|7690|7681.3|7667.3|0
1744012200000|2025-04-07 07:50:00|7684.5|7670.5|7671.8|7657.8|7692.8|7678.8|7658.5|7644.5|0
1744012500000|2025-04-07 07:55:00|7670|7656|7653|7639|7677|7663|7649|7635|0
1744012800000|2025-04-07 08:00:00|7652.8|7638.8|7678.3|7664.3|7678.3|7664.3|7639.3|7625.3|0
1744013100000|2025-04-07 08:05:00|7677.8|7663.8|7698.3|7684.3|7711|7697|7675.5|7661.5|0
1744013400000|2025-04-07 08:10:00|7696|7682|7663|7649|7699|7685|7660.8|7646.8|0
1744013700000|2025-04-07 08:15:00|7661.5|7647.5|7681.5|7667.5|7686.3|7672.3|7654.3|7640.3|0
1744014000000|2025-04-07 08:20:00|7681|7667|7683.3|7669.3|7692.3|7678.3|7672.3|7658.3|0
1744014300000|2025-04-07 08:25:00|7683.8|7669.8|7664.5|7650.5|7684|7670|7657|7643|0
1744014600000|2025-04-07 08:30:00|7663.3|7649.3|7658|7644|7671.3|7657.3|7644.5|7630.5|0
1744014900000|2025-04-07 08:35:00|7657.8|7643.8|7635.5|7621.5|7662|7648|7633|7619|0
1744015200000|2025-04-07 08:40:00|7632.8|7618.8|7665.8|7651.8|7672.3|7658.3|7631|7617|0
1744015500000|2025-04-07 08:45:00|7665.3|7651.3|7692.8|7678.8|7693.3|7679.3|7655|7641|0
1744015800000|2025-04-07 08:50:00|7693.3|7679.3|7699.8|7685.8|7717.8|7703.8|7690.3|7676.3|0
1744016100000|2025-04-07 08:55:00|7697.8|7683.8|7682.8|7668.8|7702|7688|7681.5|7667.5|0
1744016400000|2025-04-07 09:00:00|7682.3|7668.3|7681.8|7667.8|7695.5|7681.5|7679.5|7665.5|0
1744016700000|2025-04-07 09:05:00|7681.5|7667.5|7674.5|7660.5|7681.8|7667.8|7650.5|7636.5|0
1744017000000|2025-04-07 09:10:00|7673.8|7659.8|7678.5|7664.5|7701.8|7687.8|7667.3|7653.3|0
1744017300000|2025-04-07 09:15:00|7678|7664|7658|7644|7680.5|7666.5|7657|7643|0
1744017600000|2025-04-07 09:20:00|7657|7643|7644.5|7630.5|7664|7650|7641.3|7627.3|0
1744017900000|2025-04-07 09:25:00|7646.3|7632.3|7659.8|7645.8|7663.5|7649.5|7642.8|7628.8|0
1744018200000|2025-04-07 09:30:00|7659.3|7645.3|7695.3|7681.3|7704.5|7690.5|7658|7644|0
1744018500000|2025-04-07 09:35:00|7696|7682|7699.8|7685.8|7703.5|7689.5|7688.3|7674.3|0
1744018800000|2025-04-07 09:40:00|7700.3|7686.3|7694.8|7680.8|7712|7698|7691.5|7677.5|0
1744019100000|2025-04-07 09:45:00|7694.5|7680.5|7710|7696|7716.5|7702.5|7687.3|7673.3|0
1744019400000|2025-04-07 09:50:00|7708|7694|7697.8|7683.8|7713.5|7699.5|7689.3|7675.3|0
1744019700000|2025-04-07 09:55:00|7698|7684|7676.5|7662.5|7700.3|7686.3|7670.5|7656.5|0
1744020000000|2025-04-07 10:00:00|7676.3|7662.3|7712.5|7698.5|7736.8|7722.8|7676.3|7662.3|0
1744020300000|2025-04-07 10:05:00|7712.3|7698.3|7734.3|7720.3|7737.5|7723.5|7709|7695|0
1744020600000|2025-04-07 10:10:00|7733.8|7719.8|7750.8|7736.8|7763|7749|7733.8|7719.8|0
1744020900000|2025-04-07 10:15:00|7750.3|7736.3|7761.8|7747.8|7771.5|7757.5|7748.3|7734.3|0
1744021200000|2025-04-07 10:20:00|7762|7748|7768.3|7754.3|7775.3|7761.3|7756.5|7742.5|0
1744021500000|2025-04-07 10:25:00|7770.3|7756.3|7743.3|7729.3|7770.3|7756.3|7740.3|7726.3|0
1744021800000|2025-04-07 10:30:00|7740.8|7726.8|7748.5|7734.5|7753.3|7739.3|7730.8|7716.8|0
1744022100000|2025-04-07 10:35:00|7747|7733|7770.8|7756.8|7771.8|7757.8|7738.5|7724.5|0
1744022400000|2025-04-07 10:40:00|7770|7756|7784.5|7770.5|7790.8|7776.8|7760.3|7746.3|0
1744022700000|2025-04-07 10:45:00|7785|7771|7765.5|7751.5|7787.3|7773.3|7764|7750|0
1744023000000|2025-04-07 10:50:00|7765|7751|7735.8|7721.8|7770|7756|7731.8|7717.8|0
1744023300000|2025-04-07 10:55:00|7734.8|7720.8|7731|7717|7737|7723|7722|7708|0
1744023600000|2025-04-07 11:00:00|7732|7718|7754|7740|7755.3|7741.3|7716|7702|0
1744023900000|2025-04-07 11:05:00|7754.3|7740.3|7784.8|7770.8|7786.3|7772.3|7749.5|7735.5|0
1744024200000|2025-04-07 11:10:00|7785|7771|7756.8|7742.8|7785|7771|7754|7740|0
1744024500000|2025-04-07 11:15:00|7755.5|7741.5|7754.3|7740.3|7759|7745|7743.5|7729.5|0
1744024800000|2025-04-07 11:20:00|7754|7740|7755|7741|7771.8|7757.8|7754|7740|0
1744025100000|2025-04-07 11:25:00|7757.5|7743.5|7726.3|7712.3|7757.5|7743.5|7726.3|7712.3|0
1744025400000|2025-04-07 11:30:00|7727|7713|7694|7680|7727|7713|7689.3|7675.3|0
1744025700000|2025-04-07 11:35:00|7695|7681|7696.3|7682.3|7700.3|7686.3|7676.3|7662.3|0
1744026000000|2025-04-07 11:40:00|7695.8|7681.8|7694.3|7680.3|7703.5|7689.5|7689.5|7675.5|0
1744026300000|2025-04-07 11:45:00|7693|7679|7683.8|7669.8|7698.3|7684.3|7680.3|7666.3|0
1744026600000|2025-04-07 11:50:00|7683.5|7669.5|7674.5|7660.5|7694.3|7680.3|7671.8|7657.8|0
1744026900000|2025-04-07 11:55:00|7675.5|7661.5|7676.3|7662.3|7695.5|7681.5|7673.5|7659.5|0
1744027200000|2025-04-07 12:00:00|7680|7666|7701|7687|7710.5|7696.5|7676.5|7662.5|0
1744027500000|2025-04-07 12:05:00|7700.5|7686.5|7677|7663|7706|7692|7676.8|7662.8|0
1744027800000|2025-04-07 12:10:00|7677.3|7663.3|7676.5|7662.5|7678|7664|7661|7647|0
1744028100000|2025-04-07 12:15:00|7675.8|7661.8|7679.5|7665.5|7690.8|7676.8|7673.8|7659.8|0
1744028400000|2025-04-07 12:20:00|7678.5|7664.5|7700|7686|7700.5|7686.5|7667|7653|0
1744028700000|2025-04-07 12:25:00|7699|7685|7727|7713|7728.5|7714.5|7691.5|7677.5|0
1744029000000|2025-04-07 12:30:00|7730|7716|7708.8|7694.8|7744.8|7730.8|7691.3|7677.3|0
1744029300000|2025-04-07 12:35:00|7707|7693|7700|7686|7712|7698|7696.3|7682.3|0
1744029600000|2025-04-07 12:40:00|7697.3|7683.3|7707.5|7693.5|7710.8|7696.8|7693.5|7679.5|0
1744029900000|2025-04-07 12:45:00|7708|7694|7726.5|7712.5|7754.8|7740.8|7695.5|7681.5|0
1744030200000|2025-04-07 12:50:00|7728|7714|7746|7732|7747.8|7733.8|7724.3|7710.3|0
1744030500000|2025-04-07 12:55:00|7747.5|7733.5|7747.5|7733.5|7758.3|7744.3|7742|7728|0
1744030800000|2025-04-07 13:00:00|7748|7734|7735|7721|7758.5|7744.5|7735|7721|0
1744031100000|2025-04-07 13:05:00|7733.8|7719.8|7725|7711|7742.3|7728.3|7720.5|7706.5|0
1744031400000|2025-04-07 13:10:00|7724.3|7710.3|7738.5|7724.5|7739.8|7725.8|7719.5|7705.5|0
1744031700000|2025-04-07 13:15:00|7737.5|7723.5|7722|7708|7742.3|7728.3|7719.5|7705.5|0
1744032000000|2025-04-07 13:20:00|7723|7709|7722|7708|7749.5|7735.5|7716.8|7702.8|0
1744032300000|2025-04-07 13:25:00|7720|7706|7701.5|7687.5|7720|7706|7700|7686|0
1744032600000|2025-04-07 13:30:00|7702|7688|7696.8|7682.8|7714.8|7700.8|7692.5|7678.5|0
1744032900000|2025-04-07 13:35:00|7699.5|7685.5|7683.3|7669.3|7701.5|7687.5|7674.3|7660.3|0
1744033200000|2025-04-07 13:40:00|7685|7671|7676|7662|7693.3|7679.3|7665|7651|0
1744033500000|2025-04-07 13:45:00|7678.5|7664.5|7731.5|7717.5|7743.8|7729.8|7671|7657|0
1744033800000|2025-04-07 13:50:00|7730.5|7716.5|7751|7737|7753|7739|7730.5|7716.5|0
1744034100000|2025-04-07 13:55:00|7749.5|7735.5|7773.5|7759.5|7782|7768|7745.5|7731.5|0
1744034400000|2025-04-07 14:00:00|7774.5|7760.5|7771|7757|7786.5|7772.5|7759|7745|0
1744034700000|2025-04-07 14:05:00|7770|7756|7768.8|7754.8|7785|7771|7762.5|7748.5|0
1744035000000|2025-04-07 14:10:00|7767.5|7753.5|7906|7892|7947.5|7933.5|7767.5|7753.5|0
1744035300000|2025-04-07 14:15:00|7909.5|7895.5|7953|7939|8023.8|8009.8|7909.5|7895.5|0
1744035600000|2025-04-07 14:20:00|7953.3|7939.3|7870.5|7856.5|7953.3|7939.3|7840|7826|0
1744035900000|2025-04-07 14:25:00|7873.3|7859.3|7776.8|7762.8|7873.3|7859.3|7766|7752|0
1744036200000|2025-04-07 14:30:00|7776|7762|7833.3|7819.3|7864.8|7850.8|7776|7762|0
1744036500000|2025-04-07 14:35:00|7831|7817|7760|7746|7841.3|7827.3|7757|7743|0
1744036800000|2025-04-07 14:40:00|7758.5|7744.5|7761.8|7747.8|7775.3|7761.3|7743|7729|0
1744037100000|2025-04-07 14:45:00|7761.3|7747.3|7781.5|7767.5|7788|7774|7751.5|7737.5|0
1744037400000|2025-04-07 14:50:00|7782.5|7768.5|7844.8|7830.8|7847.8|7833.8|7779|7765|0
1744037700000|2025-04-07 14:55:00|7845.8|7831.8|7843|7829|7858|7844|7828|7814|0
1744038000000|2025-04-07 15:00:00|7841.5|7827.5|7853.8|7839.8|7866.5|7852.5|7840|7826|0
1744038300000|2025-04-07 15:05:00|7853.3|7839.3|7808|7794|7854.5|7840.5|7803.8|7789.8|0
1744038600000|2025-04-07 15:10:00|7806.3|7792.3|7755.5|7741.5|7809.5|7795.5|7728.8|7714.8|0
1744038900000|2025-04-07 15:15:00|7757.5|7743.5|7753|7739|7759.3|7745.3|7721.3|7707.3|0
1744039200000|2025-04-07 15:20:00|7748.8|7734.8|7729|7715|7770.3|7756.3|7729|7715|0
1744039500000|2025-04-07 15:25:00|7728.5|7714.5|7681.3|7667.3|7737|7723|7669.8|7655.8|0
1744039800000|2025-04-07 15:30:00|7679|7665|7697.3|7683.3|7706.5|7692.5|7675.5|7661.5|0
1744040100000|2025-04-07 15:35:00|7699.5|7685.5|7711.5|7697.5|7722.3|7708.3|7695.5|7681.5|0
1744040400000|2025-04-07 15:40:00|7709.3|7695.3|7762.8|7748.8|7766.5|7752.5|7709.3|7695.3|0
1744040700000|2025-04-07 15:45:00|7761.3|7747.3|7737.3|7723.3|7762|7748|7732.8|7718.8|0
1744041000000|2025-04-07 15:50:00|7733.8|7719.8|7726.8|7712.8|7752.3|7738.3|7725.3|7711.3|0
1744041300000|2025-04-07 15:55:00|7727.3|7713.3|7721.3|7707.3|7746.8|7732.8|7721.3|7707.3|0
1744041600000|2025-04-07 16:00:00|7719.8|7705.8|7704.8|7690.8|7719.8|7705.8|7700|7686|0
1744041900000|2025-04-07 16:05:00|7704.5|7690.5|7689.3|7675.3|7704.5|7690.5|7674.3|7660.3|0
1744042200000|2025-04-07 16:10:00|7688.5|7674.5|7699.8|7685.8|7708.8|7694.8|7674.3|7660.3|0
1744042500000|2025-04-07 16:15:00|7699.5|7685.5|7694.3|7680.3|7703.3|7689.3|7676.3|7662.3|0
1744042800000|2025-04-07 16:20:00|7693.8|7679.8|7684|7670|7697|7683|7665.5|7651.5|0
1744043100000|2025-04-07 16:25:00|7682.8|7668.8|7706.3|7692.3|7707.5|7693.5|7682.5|7668.5|0
1744043400000|2025-04-07 16:30:00|7705.8|7691.8|7718|7704|7724|7710|7702.5|7688.5|0
1744043700000|2025-04-07 16:35:00|7717.3|7703.3|7706.5|7692.5|7720.3|7706.3|7706.5|7692.5|0
1744044000000|2025-04-07 16:40:00|7706.3|7692.3|7702.3|7688.3|7715|7701|7695.8|7681.8|0
1744044300000|2025-04-07 16:45:00|7701.8|7687.8|7689|7675|7701.8|7687.8|7682.5|7668.5|0
1744044600000|2025-04-07 16:50:00|7689.5|7675.5|7703|7689|7703.3|7689.3|7685.5|7671.5|0
1744044900000|2025-04-07 16:55:00|7703.3|7689.3|7681.3|7667.3|7704.8|7690.8|7673.3|7659.3|0
1744045200000|2025-04-07 17:00:00|7681.5|7667.5|7702.8|7688.8|7748.5|7734.5|7681.3|7667.3|0
1744045500000|2025-04-07 17:05:00|7704|7690|7706.8|7692.8|7710|7696|7688.8|7674.8|0
1744045800000|2025-04-07 17:10:00|7707|7693|7730.8|7716.8|7731.3|7717.3|7696.8|7682.8|0
1744046100000|2025-04-07 17:15:00|7729.5|7715.5|7755.3|7741.3|7761.3|7747.3|7725.3|7711.3|0
1744046400000|2025-04-07 17:20:00|7755.5|7741.5|7754|7740|7759.8|7745.8|7740|7726|0
1744046700000|2025-04-07 17:25:00|7754.5|7740.5|7771|7757|7773|7759|7742.5|7728.5|0
1744047000000|2025-04-07 17:30:00|7771.3|7757.3|7764.3|7750.3|7772|7758|7745.8|7731.8|0
1744047300000|2025-04-07 17:35:00|7763.8|7749.8|7785.5|7771.5|7789.8|7775.8|7761.5|7747.5|0
1744047600000|2025-04-07 17:40:00|7786.5|7772.5|7780.3|7766.3|7789.5|7775.5|7763.8|7749.8|0
1744047900000|2025-04-07 17:45:00|7781|7767|7806.5|7792.5|7809.8|7795.8|7755.8|7741.8|0
1744048200000|2025-04-07 17:50:00|7806.8|7792.8|7812|7798|7817|7803|7790.5|7776.5|0
1744048500000|2025-04-07 17:55:00|7811.5|7797.5|7834.8|7820.8|7835.3|7821.3|7807.3|7793.3|0
1744048800000|2025-04-07 18:00:00|7834.5|7820.5|7830.8|7816.8|7846.5|7832.5|7829.3|7815.3|0
1744049100000|2025-04-07 18:05:00|7831.3|7817.3|7828.5|7814.5|7836.8|7822.8|7813|7799|0
1744049400000|2025-04-07 18:10:00|7828.3|7814.3|7815.8|7801.8|7840.8|7826.8|7808.5|7794.5|0
1744049700000|2025-04-07 18:15:00|7815.5|7801.5|7843.8|7829.8|7850.3|7836.3|7812.8|7798.8|0
1744050000000|2025-04-07 18:20:00|7847.5|7833.5|7843|7829|7854|7840|7832|7818|0
1744050300000|2025-04-07 18:25:00|7842.8|7828.8|7805.3|7791.3|7842.8|7828.8|7803|7789|0
1744050600000|2025-04-07 18:30:00|7805|7791|7806.5|7792.5|7810|7796|7795.5|7781.5|0
1744050900000|2025-04-07 18:35:00|7805|7791|7817.8|7803.8|7823.5|7809.5|7805|7791|0
1744051200000|2025-04-07 18:40:00|7817.5|7803.5|7820.5|7806.5|7831.3|7817.3|7807.5|7793.5|0
1744051500000|2025-04-07 18:45:00|7820.8|7806.8|7817|7803|7829.3|7815.3|7807.5|7793.5|0
1744051800000|2025-04-07 18:50:00|7816.8|7802.8|7787.8|7773.8|7816.8|7802.8|7786.5|7772.5|0
1744052100000|2025-04-07 18:55:00|7787.5|7773.5|7771.8|7757.8|7789.5|7775.5|7767.3|7753.3|0
1744052400000|2025-04-07 19:00:00|7772.8|7758.8|7772.8|7758.8|7798.5|7784.5|7769.5|7755.5|0
1744052700000|2025-04-07 19:05:00|7773|7759|7765.5|7751.5|7779.3|7765.3|7762.8|7748.8|0
1744053000000|2025-04-07 19:10:00|7767.8|7753.8|7782.3|7768.3|7783.8|7769.8|7761|7747|0
1744053300000|2025-04-07 19:15:00|7782.5|7768.5|7787|7773|7795.3|7781.3|7764.8|7750.8|0
1744053600000|2025-04-07 19:20:00|7785.8|7771.8|7782|7768|7789.8|7775.8|7773.5|7759.5|0
1744053900000|2025-04-07 19:25:00|7782.3|7768.3|7771.5|7757.5|7787.5|7773.5|7768.8|7754.8|0
1744054200000|2025-04-07 19:30:00|7771.3|7757.3|7805|7791|7808|7794|7770|7756|0
1744054500000|2025-04-07 19:35:00|7805.5|7791.5|7802.8|7788.8|7821.3|7807.3|7794.8|7780.8|0
1744054800000|2025-04-07 19:40:00|7802|7788|7783.5|7769.5|7804|7790|7780.3|7766.3|0
1744055100000|2025-04-07 19:45:00|7782.8|7768.8|7784|7770|7791|7777|7773.3|7759.3|0
1744055400000|2025-04-07 19:50:00|7779.3|7765.3|7794|7780|7796|7782|7775.5|7761.5|0
1744055700000|2025-04-07 19:55:00|7794.3|7780.3|7771.5|7757.5|7807.3|7793.3|7771.5|7757.5|0
1744056000000|2025-04-07 20:00:00|7771.9|7757.9|7803.7|7789.7|7803.7|7789.7|7771.9|7757.9|0
1744056300000|2025-04-07 20:05:00|7804.1|7790.1|7805.5|7791.5|7812.7|7798.7|7796.9|7782.9|0
1744056600000|2025-04-07 20:10:00|7806.1|7792.1|7804|7790|7816.5|7802.5|7802.3|7788.3|0
1744056900000|2025-04-07 20:15:00|7803.6|7789.6|7813.3|7799.3|7819.1|7805.1|7803.5|7789.5|0
1744057200000|2025-04-07 20:20:00|7813.2|7799.2|7803.7|7789.7|7815|7801|7802.3|7788.3|0
1744057500000|2025-04-07 20:25:00|7803.6|7789.6|7800|7786|7804.8|7790.8|7794.7|7780.7|0
1744057800000|2025-04-07 20:30:00|7800.3|7786.3|7800.9|7786.9|7804.3|7790.3|7799.8|7785.8|0
1744058100000|2025-04-07 20:35:00|7801.2|7787.2|7796.2|7782.2|7803.5|7789.5|7794.9|7780.9|0
1744058400000|2025-04-07 20:40:00|7796.3|7782.3|7802.3|7788.3|7804.2|7790.2|7795.1|7781.1|0
1744058700000|2025-04-07 20:45:00|7802.2|7788.2|7794.6|7780.6|7802.2|7788.2|7793.3|7779.3|0
1744059000000|2025-04-07 20:50:00|7794.4|7780.4|7797.4|7783.4|7797.5|7783.5|7792.8|7778.8|0
1744059300000|2025-04-07 20:55:00|7797.2|7783.2|7793.9|7779.9|7797.2|7783.2|7793.1|7779.1|0
1744059600000|2025-04-07 21:00:00|7794.3|7780.3|7793.6|7779.6|7794.7|7780.7|7793.3|7779.3|0
1744059900000|2025-04-07 21:05:00|7793.7|7779.7|7795.8|7781.8|7795.9|7781.9|7793.7|7779.7|0
1744060200000|2025-04-07 21:10:00|7795.7|7781.7|7797.2|7783.2|7798.3|7784.3|7795.4|7781.4|0
1744060500000|2025-04-07 21:15:00|7797.3|7783.3|7798.8|7784.8|7798.8|7784.8|7797.2|7783.2|0
1744060800000|2025-04-07 21:20:00|7798.7|7784.7|7798.4|7784.4|7799.2|7785.2|7798.3|7784.3|0
1744061100000|2025-04-07 21:25:00|7798.5|7784.5|7798.7|7784.7|7798.8|7784.8|7798.2|7784.2|0
1744061400000|2025-04-07 21:30:00|7798.8|7784.8|7799.9|7785.9|7800.3|7786.3|7798.4|7784.4|0
1744061700000|2025-04-07 21:35:00|7800|7786|7800.8|7786.8|7800.8|7786.8|7799.6|7785.6|0
1744062000000|2025-04-07 21:40:00|7800.7|7786.7|7802.8|7788.8|7802.8|7788.8|7800.7|7786.7|0
1744062300000|2025-04-07 21:45:00|7802.9|7788.9|7800.4|7786.4|7802.9|7788.9|7800.2|7786.2|0
1744062600000|2025-04-07 21:50:00|7800.3|7786.3|7802|7788|7802.3|7788.3|7800.3|7786.3|0
1744062900000|2025-04-07 21:55:00|7801.9|7787.9|7802|7788|7803.3|7789.3|7800.4|7786.4|0
1744063200000|2025-04-07 22:00:00|7801.9|7787.9|7799.4|7785.4|7806.1|7792.1|7796.4|7782.4|0
1744063500000|2025-04-07 22:05:00|7799.5|7785.5|7804.6|7790.6|7806.2|7792.2|7799.5|7785.5|0
1744063800000|2025-04-07 22:10:00|7804|7790|7806.9|7792.9|7808.6|7794.6|7804|7790|0
1744064100000|2025-04-07 22:15:00|7807|7793|7806.3|7792.3|7809.7|7795.7|7805|7791|0
1744064400000|2025-04-07 22:20:00|7806.1|7792.1|7810.8|7796.8|7810.8|7796.8|7804.2|7790.2|0
1744064700000|2025-04-07 22:25:00|7810.7|7796.7|7813.8|7799.8|7814|7800|7809.2|7795.2|0
1744065000000|2025-04-07 22:30:00|7813.7|7799.7|7811.5|7797.5|7815.4|7801.4|7811.2|7797.2|0
1744065300000|2025-04-07 22:35:00|7811.4|7797.4|7813|7799|7813.5|7799.5|7808.2|7794.2|0
1744065600000|2025-04-07 22:40:00|7813.1|7799.1|7814.6|7800.6|7815.7|7801.7|7810.7|7796.7|0
1744065900000|2025-04-07 22:45:00|7814.5|7800.5|7814.1|7800.1|7815|7801|7811.2|7797.2|0
1744066200000|2025-04-07 22:50:00|7813.8|7799.8|7817|7803|7817|7803|7813.8|7799.8|0
1744066500000|2025-04-07 22:55:00|7816.9|7802.9|7820.4|7806.4|7820.5|7806.5|7816.5|7802.5|0
1744066800000|2025-04-07 23:00:00|7820.3|7806.3|7824|7810|7824.2|7810.2|7819.4|7805.4|0
1744067100000|2025-04-07 23:05:00|7824.1|7810.1|7828.4|7814.4|7829.4|7815.4|7822.7|7808.7|0
1744067400000|2025-04-07 23:10:00|7828.5|7814.5|7831.4|7817.4|7831.4|7817.4|7828.3|7814.3|0
1744067700000|2025-04-07 23:15:00|7831.9|7817.9|7826.8|7812.8|7832|7818|7824.5|7810.5|0
1744068000000|2025-04-07 23:20:00|7826.9|7812.9|7825.8|7811.8|7831.3|7817.3|7825|7811|0
1744068300000|2025-04-07 23:25:00|7825.9|7811.9|7827.4|7813.4|7828.2|7814.2|7823.7|7809.7|0
1744068600000|2025-04-07 23:30:00|7827.3|7813.3|7823.8|7809.8|7829.5|7815.5|7823.7|7809.7|0
1744068900000|2025-04-07 23:35:00|7823.7|7809.7|7818.1|7804.1|7826.9|7812.9|7818.1|7804.1|0
1744069200000|2025-04-07 23:40:00|7818|7804|7818.1|7804.1|7818.1|7804.1|7815.1|7801.1|0
1744069500000|2025-04-07 23:45:00|7818.3|7804.3|7820.4|7806.4|7823.3|7809.3|7816.1|7802.1|0
1744069800000|2025-04-07 23:50:00|7820|7806|7816.2|7802.2|7824.3|7810.3|7815.6|7801.6|0
1744070100000|2025-04-07 23:55:00|7816.3|7802.3|7831.6|7817.6|7832|7818|7813.8|7799.8|0
1744070400000|2025-04-08 00:00:00|7831.7|7817.7|7822|7808|7846.8|7832.8|7796.5|7782.5|0
1744070700000|2025-04-08 00:05:00|7820.8|7806.8|7835|7821|7835|7821|7815.5|7801.5|0
1744071000000|2025-04-08 00:10:00|7835.5|7821.5|7857.5|7843.5|7860.5|7846.5|7835.5|7821.5|0
1744071300000|2025-04-08 00:15:00|7857.8|7843.8|7864.5|7850.5|7864.8|7850.8|7843.3|7829.3|0
1744071600000|2025-04-08 00:20:00|7862.5|7848.5|7853.8|7839.8|7864.3|7850.3|7850.3|7836.3|0
1744071900000|2025-04-08 00:25:00|7853.3|7839.3|7854.8|7840.8|7858.8|7844.8|7852.3|7838.3|0
1744072200000|2025-04-08 00:30:00|7854.3|7840.3|7853|7839|7855|7841|7847.8|7833.8|0
1744072500000|2025-04-08 00:35:00|7852.8|7838.8|7855.8|7841.8|7859.3|7845.3|7843.8|7829.8|0
1744072800000|2025-04-08 00:40:00|7856|7842|7854|7840|7861.8|7847.8|7851|7837|0
1744073100000|2025-04-08 00:45:00|7851.5|7837.5|7845.5|7831.5|7851.5|7837.5|7842|7828|0
1744073400000|2025-04-08 00:50:00|7844.8|7830.8|7843.8|7829.8|7846.3|7832.3|7841.8|7827.8|0
1744073700000|2025-04-08 00:55:00|7843.3|7829.3|7814.5|7800.5|7845|7831|7812.3|7798.3|0
1744074000000|2025-04-08 01:00:00|7813.8|7799.8|7808.3|7794.3|7820|7806|7797.3|7783.3|0
1744074300000|2025-04-08 01:05:00|7808|7794|7819.8|7805.8|7819.8|7805.8|7807|7793|0
1744074600000|2025-04-08 01:10:00|7820.8|7806.8|7826.5|7812.5|7833.8|7819.8|7820.8|7806.8|0
1744074900000|2025-04-08 01:15:00|7826.8|7812.8|7829.3|7815.3|7829.3|7815.3|7816.8|7802.8|0
1744075200000|2025-04-08 01:20:00|7829|7815|7838|7824|7840.3|7826.3|7829|7815|0
1744075500000|2025-04-08 01:25:00|7837.8|7823.8|7855|7841|7859|7845|7837.8|7823.8|0
1744075800000|2025-04-08 01:30:00|7854.8|7840.8|7868.5|7854.5|7872|7858|7853|7839|0
1744076100000|2025-04-08 01:35:00|7868.3|7854.3|7888|7874|7892.3|7878.3|7868|7854|0
1744076400000|2025-04-08 01:40:00|7887.8|7873.8|7891.5|7877.5|7893.5|7879.5|7884|7870|0
1744076700000|2025-04-08 01:45:00|7891.3|7877.3|7888.8|7874.8|7892.5|7878.5|7883.3|7869.3|0
1744077000000|2025-04-08 01:50:00|7888.5|7874.5|7887.8|7873.8|7892.8|7878.8|7884|7870|0
1744077300000|2025-04-08 01:55:00|7888|7874|7893.5|7879.5|7894|7880|7888|7874|0
1744077600000|2025-04-08 02:00:00|7893.8|7879.8|7897|7883|7898.8|7884.8|7890.5|7876.5|0
1744077900000|2025-04-08 02:05:00|7896.8|7882.8|7879.5|7865.5|7896.8|7882.8|7879|7865|0
1744078200000|2025-04-08 02:10:00|7878.8|7864.8|7888.8|7874.8|7889|7875|7877.8|7863.8|0
1744078500000|2025-04-08 02:15:00|7889.3|7875.3|7893|7879|7893|7879|7889.3|7875.3|0
1744078800000|2025-04-08 02:20:00|7892.8|7878.8|7889.8|7875.8|7896.5|7882.5|7889.5|7875.5|0
1744079100000|2025-04-08 02:25:00|7889.5|7875.5|7891.8|7877.8|7893.8|7879.8|7888.8|7874.8|0
1744079400000|2025-04-08 02:30:00|7892|7878|7891|7877|7899.8|7885.8|7889.8|7875.8|0
1744079700000|2025-04-08 02:35:00|7890.8|7876.8|7889|7875|7896.8|7882.8|7889|7875|0
1744080000000|2025-04-08 02:40:00|7888.8|7874.8|7879.5|7865.5|7890|7876|7877.8|7863.8|0
1744080300000|2025-04-08 02:45:00|7880.5|7866.5|7877|7863|7880.8|7866.8|7874.8|7860.8|0
1744080600000|2025-04-08 02:50:00|7877.5|7863.5|7879.5|7865.5|7880.3|7866.3|7876.8|7862.8|0
1744080900000|2025-04-08 02:55:00|7879|7865|7888|7874|7889.5|7875.5|7876.5|7862.5|0
1744081200000|2025-04-08 03:00:00|7887.5|7873.5|7882.8|7868.8|7887.5|7873.5|7880|7866|0
1744081500000|2025-04-08 03:05:00|7883.3|7869.3|7875|7861|7883.3|7869.3|7875|7861|0
1744081800000|2025-04-08 03:10:00|7877|7863|7864.3|7850.3|7878|7864|7864|7850|0
1744082100000|2025-04-08 03:15:00|7863|7849|7857.5|7843.5|7865.5|7851.5|7853|7839|0
1744082400000|2025-04-08 03:20:00|7859|7845|7863.8|7849.8|7866.5|7852.5|7858.8|7844.8|0
1744082700000|2025-04-08 03:25:00|7863|7849|7862.3|7848.3|7866.5|7852.5|7857.5|7843.5|0
1744083000000|2025-04-08 03:30:00|7862|7848|7864|7850|7867.5|7853.5|7860.8|7846.8|0
1744083300000|2025-04-08 03:35:00|7863.8|7849.8|7859.8|7845.8|7865|7851|7854.3|7840.3|0
1744083600000|2025-04-08 03:40:00|7860|7846|7842.5|7828.5|7861|7847|7842.5|7828.5|0
1744083900000|2025-04-08 03:45:00|7843.3|7829.3|7839|7825|7847|7833|7838.3|7824.3|0
1744084200000|2025-04-08 03:50:00|7842.3|7828.3|7842.8|7828.8|7842.8|7828.8|7835.8|7821.8|0
1744084500000|2025-04-08 03:55:00|7843|7829|7846|7832|7846.5|7832.5|7836.3|7822.3|0
1744084800000|2025-04-08 04:00:00|7846.3|7832.3|7841.5|7827.5|7850.3|7836.3|7841.5|7827.5|0
1744085100000|2025-04-08 04:05:00|7841.8|7827.8|7847|7833|7847|7833|7837.5|7823.5|0
1744085400000|2025-04-08 04:10:00|7847.5|7833.5|7849.5|7835.5|7850|7836|7847|7833|0
1744085700000|2025-04-08 04:15:00|7852|7838|7833.3|7819.3|7854.5|7840.5|7833.3|7819.3|0
1744086000000|2025-04-08 04:20:00|7833.5|7819.5|7827.3|7813.3|7840.3|7826.3|7827|7813|0
1744086300000|2025-04-08 04:25:00|7827.8|7813.8|7828.5|7814.5|7836.8|7822.8|7823.3|7809.3|0
1744086600000|2025-04-08 04:30:00|7829|7815|7825|7811|7830.5|7816.5|7822.3|7808.3|0
1744086900000|2025-04-08 04:35:00|7824.3|7810.3|7817.8|7803.8|7824.3|7810.3|7815|7801|0
1744087200000|2025-04-08 04:40:00|7818|7804|7818|7804|7821|7807|7815.8|7801.8|0
1744087500000|2025-04-08 04:45:00|7818.8|7804.8|7814|7800|7819.3|7805.3|7814|7800|0
1744087800000|2025-04-08 04:50:00|7814.3|7800.3|7817.8|7803.8|7820.5|7806.5|7812.3|7798.3|0
1744088100000|2025-04-08 04:55:00|7819.3|7805.3|7835|7821|7837.8|7823.8|7819|7805|0
1744088400000|2025-04-08 05:00:00|7834.8|7820.8|7825.8|7811.8|7842|7828|7825.8|7811.8|0
1744088700000|2025-04-08 05:05:00|7826|7812|7827|7813|7828|7814|7821.8|7807.8|0
1744089000000|2025-04-08 05:10:00|7827.5|7813.5|7827|7813|7833|7819|7823.8|7809.8|0
1744089300000|2025-04-08 05:15:00|7827.5|7813.5|7826|7812|7827.5|7813.5|7819|7805|0
1744089600000|2025-04-08 05:20:00|7827|7813|7828|7814|7835.5|7821.5|7825|7811|0
1744089900000|2025-04-08 05:25:00|7828.5|7814.5|7833.3|7819.3|7837.5|7823.5|7826.8|7812.8|0
1744090200000|2025-04-08 05:30:00|7831.5|7817.5|7845.3|7831.3|7849.3|7835.3|7831.5|7817.5|0
1744090500000|2025-04-08 05:35:00|7845|7831|7864.3|7850.3|7864.3|7850.3|7844.3|7830.3|0
1744090800000|2025-04-08 05:40:00|7862.5|7848.5|7846.8|7832.8|7864.8|7850.8|7843|7829|0
1744091100000|2025-04-08 05:45:00|7847|7833|7838.3|7824.3|7847|7833|7837.3|7823.3|0
1744091400000|2025-04-08 05:50:00|7837.8|7823.8|7847|7833|7851.5|7837.5|7835.8|7821.8|0
1744091700000|2025-04-08 05:55:00|7847.3|7833.3|7869.3|7855.3|7869.3|7855.3|7847|7833|0
1744092000000|2025-04-08 06:00:00|7855|7841|7833.3|7819.3|7856.8|7842.8|7830.8|7816.8|0
1744092300000|2025-04-08 06:05:00|7834.5|7820.5|7835.8|7821.8|7845|7831|7834.3|7820.3|0
1744092600000|2025-04-08 06:10:00|7836|7822|7820.5|7806.5|7837.3|7823.3|7818.8|7804.8|0
1744092900000|2025-04-08 06:15:00|7820|7806|7808.8|7794.8|7821.8|7807.8|7806|7792|0
1744093200000|2025-04-08 06:20:00|7806.8|7792.8|7816.8|7802.8|7816.8|7802.8|7805.5|7791.5|0
1744093500000|2025-04-08 06:25:00|7816.3|7802.3|7812|7798|7821|7807|7811.8|7797.8|0
1744093800000|2025-04-08 06:30:00|7811.3|7797.3|7800.8|7786.8|7812.5|7798.5|7796.5|7782.5|0
1744094100000|2025-04-08 06:35:00|7801|7787|7808.5|7794.5|7808.5|7794.5|7795|7781|0
1744094400000|2025-04-08 06:40:00|7809|7795|7819.8|7805.8|7821.3|7807.3|7805.8|7791.8|0
1744094700000|2025-04-08 06:45:00|7820|7806|7821|7807|7826.5|7812.5|7818.8|7804.8|0
1744095000000|2025-04-08 06:50:00|7820.8|7806.8|7812.8|7798.8|7822|7808|7812.8|7798.8|0
1744095300000|2025-04-08 06:55:00|7811.5|7797.5|7821.3|7807.3|7823.3|7809.3|7804.5|7790.5|0
1744095600000|2025-04-08 07:00:00|7812.5|7798.5|7799|7785|7812.5|7798.5|7763.3|7749.3|0
1744095900000|2025-04-08 07:05:00|7798.5|7784.5|7800|7786|7803.8|7789.8|7775.5|7761.5|0
1744096200000|2025-04-08 07:10:00|7801.5|7787.5|7804|7790|7821.5|7807.5|7795|7781|0
1744096500000|2025-04-08 07:15:00|7807|7793|7792.5|7778.5|7824.8|7810.8|7792|7778|0
1744096800000|2025-04-08 07:20:00|7793|7779|7833|7819|7833|7819|7793|7779|0
1744097100000|2025-04-08 07:25:00|7834|7820|7825|7811|7838|7824|7821.3|7807.3|0
1744097400000|2025-04-08 07:30:00|7823.5|7809.5|7809|7795|7825|7811|7793|7779|0
1744097700000|2025-04-08 07:35:00|7808|7794|7791|7777|7808.8|7794.8|7788.5|7774.5|0
1744098000000|2025-04-08 07:40:00|7791.3|7777.3|7797|7783|7806.5|7792.5|7790|7776|0
1744098300000|2025-04-08 07:45:00|7797.5|7783.5|7791.5|7777.5|7805.5|7791.5|7788|7774|0
1744098600000|2025-04-08 07:50:00|7791|7777|7818.5|7804.5|7820|7806|7788.5|7774.5|0
1744098900000|2025-04-08 07:55:00|7818|7804|7840.5|7826.5|7848.5|7834.5|7812.5|7798.5|0
1744099200000|2025-04-08 08:00:00|7840|7826|7805|7791|7840|7826|7802.3|7788.3|0
1744099500000|2025-04-08 08:05:00|7804.8|7790.8|7813|7799|7818.8|7804.8|7784.5|7770.5|0
1744099800000|2025-04-08 08:10:00|7813.5|7799.5|7801.5|7787.5|7818|7804|7797.5|7783.5|0
1744100100000|2025-04-08 08:15:00|7800.5|7786.5|7799.5|7785.5|7813|7799|7795|7781|0
1744100400000|2025-04-08 08:20:00|7798.5|7784.5|7796.5|7782.5|7816.5|7802.5|7794.5|7780.5|0
1744100700000|2025-04-08 08:25:00|7797|7783|7807|7793|7807.5|7793.5|7792|7778|0
1744101000000|2025-04-08 08:30:00|7807.5|7793.5|7814|7800|7816|7802|7798|7784|0
1744101300000|2025-04-08 08:35:00|7813.5|7799.5|7830|7816|7831.8|7817.8|7808.5|7794.5|0
1744101600000|2025-04-08 08:40:00|7830.5|7816.5|7848|7834|7849.5|7835.5|7830|7816|0
1744101900000|2025-04-08 08:45:00|7847.5|7833.5|7845|7831|7855.3|7841.3|7840|7826|0
1744102200000|2025-04-08 08:50:00|7845.5|7831.5|7844|7830|7848.3|7834.3|7836.5|7822.5|0
1744102500000|2025-04-08 08:55:00|7843|7829|7852.5|7838.5|7855.5|7841.5|7835.5|7821.5|0
1744102800000|2025-04-08 09:00:00|7853|7839|7858.5|7844.5|7862|7848|7848.5|7834.5|0
1744103100000|2025-04-08 09:05:00|7858.8|7844.8|7874|7860|7874|7860|7855.5|7841.5|0
1744103400000|2025-04-08 09:10:00|7873.5|7859.5|7871.5|7857.5|7880|7866|7866|7852|0
1744103700000|2025-04-08 09:15:00|7871.3|7857.3|7861.5|7847.5|7871.8|7857.8|7859.3|7845.3|0
1744104000000|2025-04-08 09:20:00|7861.8|7847.8|7855.3|7841.3|7863.8|7849.8|7850.3|7836.3|0
1744104300000|2025-04-08 09:25:00|7855|7841|7847.5|7833.5|7856|7842|7841.8|7827.8|0
1744104600000|2025-04-08 09:30:00|7847|7833|7840|7826|7851|7837|7838.5|7824.5|0
1744104900000|2025-04-08 09:35:00|7839.8|7825.8|7837.5|7823.5|7842.3|7828.3|7826.3|7812.3|0
1744105200000|2025-04-08 09:40:00|7837|7823|7851|7837|7853|7839|7836.5|7822.5|0
1744105500000|2025-04-08 09:45:00|7849.8|7835.8|7837|7823|7852|7838|7835.5|7821.5|0
1744105800000|2025-04-08 09:50:00|7836.5|7822.5|7819|7805|7837|7823|7818.5|7804.5|0
1744106100000|2025-04-08 09:55:00|7818.5|7804.5|7816|7802|7823.5|7809.5|7812|7798|0
1744106400000|2025-04-08 10:00:00|7816.5|7802.5|7828|7814|7828|7814|7801.5|7787.5|0
1744106700000|2025-04-08 10:05:00|7828.5|7814.5|7829.8|7815.8|7833.5|7819.5|7824|7810|0
1744107000000|2025-04-08 10:10:00|7829.5|7815.5|7814|7800|7829.5|7815.5|7811.5|7797.5|0
1744107300000|2025-04-08 10:15:00|7814.8|7800.8|7824.5|7810.5|7825.5|7811.5|7809.5|7795.5|0
1744107600000|2025-04-08 10:20:00|7824|7810|7827|7813|7832.5|7818.5|7814.8|7800.8|0
1744107900000|2025-04-08 10:25:00|7827.3|7813.3|7829.5|7815.5|7832|7818|7820|7806|0
1744108200000|2025-04-08 10:30:00|7829.8|7815.8|7834|7820|7835.5|7821.5|7822.5|7808.5|0
1744108500000|2025-04-08 10:35:00|7833|7819|7839.5|7825.5|7845.5|7831.5|7832.5|7818.5|0
1744108800000|2025-04-08 10:40:00|7839.8|7825.8|7843.5|7829.5|7852|7838|7837|7823|0
1744109100000|2025-04-08 10:45:00|7843.3|7829.3|7851.5|7837.5|7857|7843|7838|7824|0
1744109400000|2025-04-08 10:50:00|7851|7837|7859.5|7845.5|7860|7846|7837|7823|0
1744109700000|2025-04-08 10:55:00|7860|7846|7853.5|7839.5|7863.5|7849.5|7853|7839|0
1744110000000|2025-04-08 11:00:00|7854|7840|7853.5|7839.5|7861|7847|7849.3|7835.3|0
1744110300000|2025-04-08 11:05:00|7854.5|7840.5|7848.5|7834.5|7854.8|7840.8|7847.3|7833.3|0
1744110600000|2025-04-08 11:10:00|7848.3|7834.3|7837.3|7823.3|7854.8|7840.8|7832.3|7818.3|0
1744110900000|2025-04-08 11:15:00|7837|7823|7858.3|7844.3|7864.5|7850.5|7831.3|7817.3|0
1744111200000|2025-04-08 11:20:00|7859|7845|7867.5|7853.5|7870.8|7856.8|7858.3|7844.3|0
1744111500000|2025-04-08 11:25:00|7867|7853|7883|7869|7883|7869|7865.8|7851.8|0
1744111800000|2025-04-08 11:30:00|7880.5|7866.5|7888|7874|7891|7877|7871|7857|0
1744112100000|2025-04-08 11:35:00|7887.5|7873.5|7900.5|7886.5|7902|7888|7883.3|7869.3|0
1744112400000|2025-04-08 11:40:00|7901|7887|7906.3|7892.3|7908|7894|7892|7878|0
1744112700000|2025-04-08 11:45:00|7908.5|7894.5|7923|7909|7930.5|7916.5|7898.8|7884.8|0
1744113000000|2025-04-08 11:50:00|7923.5|7909.5|7918.5|7904.5|7924|7910|7911|7897|0
1744113300000|2025-04-08 11:55:00|7917.8|7903.8|7916|7902|7923.5|7909.5|7911|7897|0
1744113600000|2025-04-08 12:00:00|7915.5|7901.5|7894.3|7880.3|7921|7907|7893.5|7879.5|0
1744113900000|2025-04-08 12:05:00|7894|7880|7902|7888|7905.5|7891.5|7885.5|7871.5|0
1744114200000|2025-04-08 12:10:00|7902.5|7888.5|7901|7887|7909.8|7895.8|7894.5|7880.5|0
1744114500000|2025-04-08 12:15:00|7900|7886|7903.5|7889.5|7905|7891|7896|7882|0
1744114800000|2025-04-08 12:20:00|7904|7890|7892|7878|7905.5|7891.5|7885.5|7871.5|0
1744115100000|2025-04-08 12:25:00|7892.5|7878.5|7899.5|7885.5|7904|7890|7880|7866|0
1744115400000|2025-04-08 12:30:00|7900.3|7886.3|7899|7885|7906.5|7892.5|7895.5|7881.5|0
1744115700000|2025-04-08 12:35:00|7899.5|7885.5|7896|7882|7903|7889|7893|7879|0
1744116000000|2025-04-08 12:40:00|7896.5|7882.5|7894.5|7880.5|7906|7892|7891.8|7877.8|0
1744116300000|2025-04-08 12:45:00|7896.5|7882.5|7904|7890|7906.5|7892.5|7893.5|7879.5|0
1744116600000|2025-04-08 12:50:00|7903.5|7889.5|7920.5|7906.5|7922|7908|7898.5|7884.5|0
1744116900000|2025-04-08 12:55:00|7921|7907|7939.5|7925.5|7942|7928|7917.5|7903.5|0
1744117200000|2025-04-08 13:00:00|7938|7924|7944|7930|7945.5|7931.5|7932|7918|0
1744117500000|2025-04-08 13:05:00|7945|7931|7963.5|7949.5|7970.3|7956.3|7938.5|7924.5|0
1744117800000|2025-04-08 13:10:00|7964.5|7950.5|7970|7956|7991|7977|7962|7948|0
1744118100000|2025-04-08 13:15:00|7969.5|7955.5|7966.5|7952.5|7973.8|7959.8|7959.5|7945.5|0
1744118400000|2025-04-08 13:20:00|7967.5|7953.5|7959|7945|7973.5|7959.5|7957.8|7943.8|0
1744118700000|2025-04-08 13:25:00|7961.5|7947.5|7974.5|7960.5|7975.3|7961.3|7960|7946|0
1744119000000|2025-04-08 13:30:00|7975|7961|7989.5|7975.5|7990.5|7976.5|7962|7948|0
1744119300000|2025-04-08 13:35:00|7988.5|7974.5|7973|7959|7988.5|7974.5|7963.5|7949.5|0
1744119600000|2025-04-08 13:40:00|7970.8|7956.8|7969.3|7955.3|7977.5|7963.5|7951.3|7937.3|0
1744119900000|2025-04-08 13:45:00|7970.3|7956.3|7960|7946|7972.3|7958.3|7951.5|7937.5|0
1744120200000|2025-04-08 13:50:00|7959.3|7945.3|7970.3|7956.3|7976.8|7962.8|7941.3|7927.3|0
1744120500000|2025-04-08 13:55:00|7971|7957|7971.8|7957.8|7980|7966|7966.5|7952.5|0
1744120800000|2025-04-08 14:00:00|7975|7961|7976|7962|7984|7970|7962.5|7948.5|0
1744121100000|2025-04-08 14:05:00|7976.5|7962.5|7982.3|7968.3|7986.8|7972.8|7969.5|7955.5|0
1744121400000|2025-04-08 14:10:00|7982.5|7968.5|7981|7967|7986.5|7972.5|7971.5|7957.5|0
1744121700000|2025-04-08 14:15:00|7981.3|7967.3|7979.5|7965.5|7986|7972|7972.5|7958.5|0
1744122000000|2025-04-08 14:20:00|7981|7967|7972.5|7958.5|7986.5|7972.5|7970.5|7956.5|0
1744122300000|2025-04-08 14:25:00|7973|7959|7971|7957|7984.5|7970.5|7966|7952|0
1744122600000|2025-04-08 14:30:00|7970.5|7956.5|7983|7969|7983|7969|7960.8|7946.8|0
1744122900000|2025-04-08 14:35:00|7984|7970|7977.5|7963.5|7987.5|7973.5|7968.5|7954.5|0
1744123200000|2025-04-08 14:40:00|7978.3|7964.3|7959|7945|7979|7965|7959|7945|0
1744123500000|2025-04-08 14:45:00|7959.5|7945.5|7941|7927|7960|7946|7937.5|7923.5|0
1744123800000|2025-04-08 14:50:00|7942.3|7928.3|7937|7923|7942.8|7928.8|7934.5|7920.5|0
1744124100000|2025-04-08 14:55:00|7936.5|7922.5|7923|7909|7939|7925|7922.3|7908.3|0
1744124400000|2025-04-08 15:00:00|7924.5|7910.5|7936.5|7922.5|7938|7924|7924|7910|0
1744124700000|2025-04-08 15:05:00|7936.8|7922.8|7928.5|7914.5|7937.5|7923.5|7924.5|7910.5|0
1744125000000|2025-04-08 15:10:00|7929.8|7915.8|7909.5|7895.5|7930|7916|7906|7892|0
1744125300000|2025-04-08 15:15:00|7910.5|7896.5|7908.5|7894.5|7911.5|7897.5|7898|7884|0
1744125600000|2025-04-08 15:20:00|7909|7895|7904.5|7890.5|7918|7904|7897.5|7883.5|0
1744125900000|2025-04-08 15:25:00|7904|7890|7895.5|7881.5|7911.5|7897.5|7892.8|7878.8|0
1744126200000|2025-04-08 15:30:00|7895.3|7881.3|7916|7902|7916.5|7902.5|7887|7873|0
1744126500000|2025-04-08 15:35:00|7914.8|7900.8|7941|7927|7944.5|7930.5|7910.5|7896.5|0
1744126800000|2025-04-08 15:40:00|7939.5|7925.5|7947|7933|7947|7933|7930.5|7916.5|0
1744127100000|2025-04-08 15:45:00|7947.5|7933.5|7925.3|7911.3|7954|7940|7922.5|7908.5|0
1744127400000|2025-04-08 15:50:00|7925.5|7911.5|7924.3|7910.3|7927.3|7913.3|7913.8|7899.8|0
1744127700000|2025-04-08 15:55:00|7924|7910|7925.8|7911.8|7931.8|7917.8|7922.3|7908.3|0
1744128000000|2025-04-08 16:00:00|7922|7908|7919|7905|7924.5|7910.5|7915|7901|0
1744128300000|2025-04-08 16:05:00|7919.8|7905.8|7917.5|7903.5|7930.5|7916.5|7913.3|7899.3|0
1744128600000|2025-04-08 16:10:00|7917.8|7903.8|7916.5|7902.5|7930.5|7916.5|7916.5|7902.5|0
1744128900000|2025-04-08 16:15:00|7916.3|7902.3|7898.8|7884.8|7917.3|7903.3|7897.5|7883.5|0
1744129200000|2025-04-08 16:20:00|7898.5|7884.5|7886.5|7872.5|7903|7889|7884|7870|0
1744129500000|2025-04-08 16:25:00|7886.3|7872.3|7899.3|7885.3|7899.8|7885.8|7882.8|7868.8|0
1744129800000|2025-04-08 16:30:00|7898.8|7884.8|7890.8|7876.8|7903.5|7889.5|7878.3|7864.3|0
1744130100000|2025-04-08 16:35:00|7890.5|7876.5|7863.5|7849.5|7893|7879|7860.5|7846.5|0
1744130400000|2025-04-08 16:40:00|7862.3|7848.3|7852.5|7838.5|7867.8|7853.8|7844.8|7830.8|0
1744130700000|2025-04-08 16:45:00|7851.8|7837.8|7862.3|7848.3|7874.5|7860.5|7847.8|7833.8|0
1744131000000|2025-04-08 16:50:00|7863.3|7849.3|7860.5|7846.5|7871.8|7857.8|7856.8|7842.8|0
1744131300000|2025-04-08 16:55:00|7861.3|7847.3|7835|7821|7872.8|7858.8|7834.8|7820.8|0
1744131600000|2025-04-08 17:00:00|7836.5|7822.5|7846.3|7832.3|7846.5|7832.5|7834.3|7820.3|0
1744131900000|2025-04-08 17:05:00|7847.3|7833.3|7811.8|7797.8|7851.8|7837.8|7810|7796|0
1744132200000|2025-04-08 17:10:00|7811|7797|7802.3|7788.3|7814.5|7800.5|7789.3|7775.3|0
1744132500000|2025-04-08 17:15:00|7801.8|7787.8|7808.3|7794.3|7826.5|7812.5|7801|7787|0
1744132800000|2025-04-08 17:20:00|7806.8|7792.8|7800|7786|7809.5|7795.5|7796.3|7782.3|0
1744133100000|2025-04-08 17:25:00|7801.5|7787.5|7775.5|7761.5|7803.3|7789.3|7775|7761|0
1744133400000|2025-04-08 17:30:00|7774.3|7760.3|7769.8|7755.8|7788.8|7774.8|7768.8|7754.8|0
1744133700000|2025-04-08 17:35:00|7770|7756|7802.3|7788.3|7806.5|7792.5|7766.3|7752.3|0
1744134000000|2025-04-08 17:40:00|7802|7788|7830.5|7816.5|7843|7829|7802|7788|0
1744134300000|2025-04-08 17:45:00|7831|7817|7796.8|7782.8|7831|7817|7796.8|7782.8|0
1744134600000|2025-04-08 17:50:00|7795.8|7781.8|7804|7790|7812.5|7798.5|7787.8|7773.8|0
1744134900000|2025-04-08 17:55:00|7803.8|7789.8|7812.8|7798.8|7816|7802|7801.3|7787.3|0
1744135200000|2025-04-08 18:00:00|7813|7799|7805.3|7791.3|7815.8|7801.8|7801.3|7787.3|0
1744135500000|2025-04-08 18:05:00|7805|7791|7785.5|7771.5|7805|7791|7780.8|7766.8|0
1744135800000|2025-04-08 18:10:00|7785|7771|7773.5|7759.5|7789.3|7775.3|7772|7758|0
1744136100000|2025-04-08 18:15:00|7773.3|7759.3|7793|7779|7797.3|7783.3|7770.8|7756.8|0
1744136400000|2025-04-08 18:20:00|7792.8|7778.8|7783.8|7769.8|7794.5|7780.5|7775.3|7761.3|0
1744136700000|2025-04-08 18:25:00|7784|7770|7756|7742|7784.5|7770.5|7754.8|7740.8|0
1744137000000|2025-04-08 18:30:00|7756.8|7742.8|7779.8|7765.8|7811.8|7797.8|7756.8|7742.8|0
1744137300000|2025-04-08 18:35:00|7779.5|7765.5|7770.8|7756.8|7780.8|7766.8|7767.3|7753.3|0
1744137600000|2025-04-08 18:40:00|7771|7757|7758|7744|7772.5|7758.5|7756.8|7742.8|0
1744137900000|2025-04-08 18:45:00|7759|7745|7772.3|7758.3|7778.8|7764.8|7759|7745|0
1744138200000|2025-04-08 18:50:00|7773|7759|7771.3|7757.3|7783.5|7769.5|7767.3|7753.3|0
1744138500000|2025-04-08 18:55:00|7770.8|7756.8|7762.8|7748.8|7772.3|7758.3|7762.3|7748.3|0
1744138800000|2025-04-08 19:00:00|7763.5|7749.5|7749|7735|7764|7750|7745|7731|0
1744139100000|2025-04-08 19:05:00|7748.3|7734.3|7730|7716|7752.3|7738.3|7729.8|7715.8|0
1744139400000|2025-04-08 19:10:00|7729.3|7715.3|7712.8|7698.8|7737|7723|7711.3|7697.3|0
1744139700000|2025-04-08 19:15:00|7713.5|7699.5|7702|7688|7718|7704|7697.3|7683.3|0
1744140000000|2025-04-08 19:20:00|7701.8|7687.8|7723|7709|7724|7710|7699|7685|0
1744140300000|2025-04-08 19:25:00|7722.8|7708.8|7732.5|7718.5|7738.3|7724.3|7720.3|7706.3|0
1744140600000|2025-04-08 19:30:00|7733.3|7719.3|7708.5|7694.5|7733.3|7719.3|7707.5|7693.5|0
1744140900000|2025-04-08 19:35:00|7707|7693|7678.5|7664.5|7707|7693|7674.3|7660.3|0
1744141200000|2025-04-08 19:40:00|7679.8|7665.8|7671|7657|7693|7679|7671|7657|0
1744141500000|2025-04-08 19:45:00|7671.3|7657.3|7670|7656|7683.8|7669.8|7660|7646|0
1744141800000|2025-04-08 19:50:00|7676.5|7662.5|7726.5|7712.5|7726.5|7712.5|7675.5|7661.5|0
1744142100000|2025-04-08 19:55:00|7721.8|7707.8|7735.4|7721.4|7748|7734|7711|7697|0
1744142400000|2025-04-08 20:00:00|7736|7722|7734.7|7720.7|7739.8|7725.8|7721.6|7707.6|0
1744142700000|2025-04-08 20:05:00|7734.1|7720.1|7744.2|7730.2|7751.5|7737.5|7729.5|7715.5|0
1744143000000|2025-04-08 20:10:00|7743.3|7729.3|7734.3|7720.3|7747.1|7733.1|7730.1|7716.1|0
1744143300000|2025-04-08 20:15:00|7734.1|7720.1|7732.1|7718.1|7739|7725|7729.6|7715.6|0
1744143600000|2025-04-08 20:20:00|7731.6|7717.6|7715|7701|7731.9|7717.9|7715|7701|0
1744143900000|2025-04-08 20:25:00|7715.2|7701.2|7718.1|7704.1|7720.8|7706.8|7711.2|7697.2|0
1744144200000|2025-04-08 20:30:00|7717.5|7703.5|7718.6|7704.6|7722.9|7708.9|7717.5|7703.5|0
1744144500000|2025-04-08 20:35:00|7718.8|7704.8|7720.5|7706.5|7727.5|7713.5|7718.8|7704.8|0
1744144800000|2025-04-08 20:40:00|7720|7706|7723.3|7709.3|7724.3|7710.3|7719.2|7705.2|0
1744145100000|2025-04-08 20:45:00|7722.9|7708.9|7730.9|7716.9|7731.5|7717.5|7722.9|7708.9|0
1744145400000|2025-04-08 20:50:00|7730.7|7716.7|7730.3|7716.3|7734.9|7720.9|7728.4|7714.4|0
1744145700000|2025-04-08 20:55:00|7730.4|7716.4|7730.4|7716.4|7733.2|7719.2|7727.7|7713.7|0
1744146000000|2025-04-08 21:00:00|7730.6|7716.6|7730.5|7716.5|7732.4|7718.4|7730.1|7716.1|0
1744146300000|2025-04-08 21:05:00|7730.6|7716.6|7729.7|7715.7|7731.1|7717.1|7729.6|7715.6|0
1744146600000|2025-04-08 21:10:00|7730.7|7716.7|7730.6|7716.6|7730.9|7716.9|7729.5|7715.5|0
1744146900000|2025-04-08 21:15:00|7730.5|7716.5|7728.6|7714.6|7730.7|7716.7|7728.6|7714.6|0
1744147200000|2025-04-08 21:20:00|7728.7|7714.7|7730|7716|7730.9|7716.9|7728.3|7714.3|0
1744147500000|2025-04-08 21:25:00|7730.1|7716.1|7732.5|7718.5|7732.6|7718.6|7729.7|7715.7|0
1744147800000|2025-04-08 21:30:00|7732.4|7718.4|7734.3|7720.3|7734.3|7720.3|7732.3|7718.3|0
1744148100000|2025-04-08 21:35:00|7734.2|7720.2|7734.8|7720.8|7735.4|7721.4|7734.1|7720.1|0
1744148400000|2025-04-08 21:40:00|7734.9|7720.9|7734.9|7720.9|7736.6|7722.6|7734.9|7720.9|0
1744148700000|2025-04-08 21:45:00|7735|7721|7735.7|7721.7|7736|7722|7734.9|7720.9|0
1744149000000|2025-04-08 21:50:00|7735.6|7721.6|7736.1|7722.1|7736.4|7722.4|7734.8|7720.8|0
1744149300000|2025-04-08 21:55:00|7736|7722|7731.8|7717.8|7736.4|7722.4|7731.8|7717.8|0
1744149600000|2025-04-08 22:00:00|7734.9|7720.9|7700.4|7686.4|7735.2|7721.2|7693.6|7679.6|0
1744149900000|2025-04-08 22:05:00|7700.8|7686.8|7700|7686|7708|7694|7693.7|7679.7|0
1744150200000|2025-04-08 22:10:00|7700.2|7686.2|7701.6|7687.6|7705.6|7691.6|7698.7|7684.7|0
1744150500000|2025-04-08 22:15:00|7702|7688|7694.3|7680.3|7704|7690|7689.5|7675.5|0
1744150800000|2025-04-08 22:20:00|7694.6|7680.6|7681.6|7667.6|7698|7684|7674.4|7660.4|0
1744151100000|2025-04-08 22:25:00|7681.3|7667.3|7689.7|7675.7|7694.6|7680.6|7681|7667|0
1744151400000|2025-04-08 22:30:00|7690.9|7676.9|7688.4|7674.4|7696.5|7682.5|7685.8|7671.8|0
1744151700000|2025-04-08 22:35:00|7688.7|7674.7|7688.6|7674.6|7692.7|7678.7|7678.3|7664.3|0
1744152000000|2025-04-08 22:40:00|7689|7675|7692.5|7678.5|7695.5|7681.5|7680.4|7666.4|0
1744152300000|2025-04-08 22:45:00|7692.3|7678.3|7696.4|7682.4|7698.3|7684.3|7691.3|7677.3|0
1744152600000|2025-04-08 22:50:00|7696.5|7682.5|7697.5|7683.5|7703|7689|7693.1|7679.1|0
1744152900000|2025-04-08 22:55:00|7697.4|7683.4|7700.7|7686.7|7701.8|7687.8|7693.9|7679.9|0
1744153200000|2025-04-08 23:00:00|7700.6|7686.6|7688.9|7674.9|7700.6|7686.6|7687.4|7673.4|0
1744153500000|2025-04-08 23:05:00|7688.1|7674.1|7685.1|7671.1|7688.6|7674.6|7679.8|7665.8|0
1744153800000|2025-04-08 23:10:00|7685|7671|7678.2|7664.2|7685.8|7671.8|7678.2|7664.2|0
1744154100000|2025-04-08 23:15:00|7676.8|7662.8|7670.3|7656.3|7680|7666|7660.6|7646.6|0
1744154400000|2025-04-08 23:20:00|7670.2|7656.2|7661.1|7647.1|7670.5|7656.5|7653.8|7639.8|0
1744154700000|2025-04-08 23:25:00|7661.8|7647.8|7656.2|7642.2|7666.2|7652.2|7654|7640|0
1744155000000|2025-04-08 23:30:00|7656.7|7642.7|7656.3|7642.3|7658.9|7644.9|7655.1|7641.1|0
1744155300000|2025-04-08 23:35:00|7655.9|7641.9|7664.6|7650.6|7665.6|7651.6|7655.9|7641.9|0
1744155600000|2025-04-08 23:40:00|7664.4|7650.4|7654.3|7640.3|7667.9|7653.9|7653.8|7639.8|0
1744155900000|2025-04-08 23:45:00|7654.2|7640.2|7676.2|7662.2|7678.1|7664.1|7652.9|7638.9|0
1744156200000|2025-04-08 23:50:00|7676|7662|7674.4|7660.4|7678.9|7664.9|7668.7|7654.7|0
1744156500000|2025-04-08 23:55:00|7674.7|7660.7|7671.4|7657.4|7681.7|7667.7|7668.7|7654.7|0
1744156800000|2025-04-09 00:00:00|7671.5|7657.5|7692.3|7678.3|7702.5|7688.5|7670.9|7656.9|0
1744157100000|2025-04-09 00:05:00|7693.3|7679.3|7680.5|7666.5|7698.3|7684.3|7673.3|7659.3|0
1744157400000|2025-04-09 00:10:00|7679.8|7665.8|7685|7671|7687.5|7673.5|7670|7656|0
1744157700000|2025-04-09 00:15:00|7685.8|7671.8|7664.3|7650.3|7685.8|7671.8|7651.3|7637.3|0
1744158000000|2025-04-09 00:20:00|7663.8|7649.8|7667|7653|7672.8|7658.8|7663.8|7649.8|0
1744158300000|2025-04-09 00:25:00|7665|7651|7666.5|7652.5|7668.8|7654.8|7664.8|7650.8|0
1744158600000|2025-04-09 00:30:00|7667.5|7653.5|7680.3|7666.3|7683|7669|7667.5|7653.5|0
1744158900000|2025-04-09 00:35:00|7680.5|7666.5|7674.8|7660.8|7680.5|7666.5|7665|7651|0
1744159200000|2025-04-09 00:40:00|7675.3|7661.3|7678.5|7664.5|7679.5|7665.5|7665.3|7651.3|0
1744159500000|2025-04-09 00:45:00|7678|7664|7665.8|7651.8|7688.3|7674.3|7663.5|7649.5|0
1744159800000|2025-04-09 00:50:00|7665.5|7651.5|7665.3|7651.3|7667.5|7653.5|7660.3|7646.3|0
1744160100000|2025-04-09 00:55:00|7666|7652|7671.8|7657.8|7674|7660|7664.8|7650.8|0
1744160400000|2025-04-09 01:00:00|7671.3|7657.3|7694.5|7680.5|7698|7684|7669.3|7655.3|0
1744160700000|2025-04-09 01:05:00|7693.8|7679.8|7697.8|7683.8|7701|7687|7693|7679|0
1744161000000|2025-04-09 01:10:00|7698|7684|7696.3|7682.3|7699|7685|7692.5|7678.5|0
1744161300000|2025-04-09 01:15:00|7696.5|7682.5|7695.5|7681.5|7710.5|7696.5|7692.8|7678.8|0
1744161600000|2025-04-09 01:20:00|7697.8|7683.8|7695.3|7681.3|7697.8|7683.8|7695|7681|0
1744161900000|2025-04-09 01:25:00|7695|7681|7673|7659|7695.3|7681.3|7672.5|7658.5|0
1744162200000|2025-04-09 01:30:00|7672.8|7658.8|7679.8|7665.8|7682|7668|7668.3|7654.3|0
1744162500000|2025-04-09 01:35:00|7679.3|7665.3|7688.5|7674.5|7688.5|7674.5|7678.8|7664.8|0
1744162800000|2025-04-09 01:40:00|7688.8|7674.8|7696.8|7682.8|7702|7688|7687.3|7673.3|0
1744163100000|2025-04-09 01:45:00|7696|7682|7725.8|7711.8|7726|7712|7692.8|7678.8|0
1744163400000|2025-04-09 01:50:00|7726|7712|7718.5|7704.5|7727|7713|7709.5|7695.5|0
1744163700000|2025-04-09 01:55:00|7717.8|7703.8|7723.3|7709.3|7723.3|7709.3|7711.8|7697.8|0
1744164000000|2025-04-09 02:00:00|7724|7710|7728.5|7714.5|7732.8|7718.8|7724|7710|0
1744164300000|2025-04-09 02:05:00|7728|7714|7722.8|7708.8|7728|7714|7722.3|7708.3|0
1744164600000|2025-04-09 02:10:00|7723.8|7709.8|7739.3|7725.3|7739.3|7725.3|7723.5|7709.5|0
1744164900000|2025-04-09 02:15:00|7738.8|7724.8|7743|7729|7752|7738|7736|7722|0
1744165200000|2025-04-09 02:20:00|7743.3|7729.3|7733.8|7719.8|7743.3|7729.3|7723.8|7709.8|0
1744165500000|2025-04-09 02:25:00|7734.3|7720.3|7728.8|7714.8|7734.5|7720.5|7723.5|7709.5|0
1744165800000|2025-04-09 02:30:00|7728.3|7714.3|7731.5|7717.5|7735.8|7721.8|7728.3|7714.3|0
1744166100000|2025-04-09 02:35:00|7731|7717|7742.5|7728.5|7744.8|7730.8|7731|7717|0
1744166400000|2025-04-09 02:40:00|7742.8|7728.8|7735.8|7721.8|7742.8|7728.8|7735.8|7721.8|0
1744166700000|2025-04-09 02:45:00|7736|7722|7732.8|7718.8|7739.5|7725.5|7732|7718|0
1744167000000|2025-04-09 02:50:00|7732.5|7718.5|7733.8|7719.8|7735.8|7721.8|7731|7717|0
1744167300000|2025-04-09 02:55:00|7734|7720|7721|7707|7734.5|7720.5|7716.5|7702.5|0
1744167600000|2025-04-09 03:00:00|7720.5|7706.5|7721.3|7707.3|7727.3|7713.3|7719.5|7705.5|0
1744167900000|2025-04-09 03:05:00|7718.3|7704.3|7721.3|7707.3|7722.8|7708.8|7718.3|7704.3|0
1744168200000|2025-04-09 03:10:00|7723.3|7709.3|7725.8|7711.8|7726.3|7712.3|7718|7704|0
1744168500000|2025-04-09 03:15:00|7726.8|7712.8|7712.5|7698.5|7729.3|7715.3|7711.3|7697.3|0
1744168800000|2025-04-09 03:20:00|7712|7698|7712|7698|7712.5|7698.5|7710|7696|0
1744169100000|2025-04-09 03:25:00|7712.3|7698.3|7715.5|7701.5|7716.3|7702.3|7711.8|7697.8|0
1744169400000|2025-04-09 03:30:00|7715|7701|7718.5|7704.5|7719|7705|7712.3|7698.3|0
1744169700000|2025-04-09 03:35:00|7718|7704|7704.5|7690.5|7718|7704|7699.5|7685.5|0
1744170000000|2025-04-09 03:40:00|7704.8|7690.8|7695.8|7681.8|7706.3|7692.3|7694.5|7680.5|0
1744170300000|2025-04-09 03:45:00|7696.8|7682.8|7701.3|7687.3|7701.5|7687.5|7696.8|7682.8|0
1744170600000|2025-04-09 03:50:00|7701.5|7687.5|7697|7683|7706.8|7692.8|7697|7683|0
1744170900000|2025-04-09 03:55:00|7696.5|7682.5|7692|7678|7696.5|7682.5|7687.5|7673.5|0
1744171200000|2025-04-09 04:00:00|7692.3|7678.3|7690|7676|7697|7683|7683|7669|0
1744171500000|2025-04-09 04:05:00|7689.8|7675.8|7672.5|7658.5|7690.5|7676.5|7672.5|7658.5|0
1744171800000|2025-04-09 04:10:00|7670.3|7656.3|7677.8|7663.8|7683|7669|7668.5|7654.5|0
1744172100000|2025-04-09 04:15:00|7678.3|7664.3|7676.8|7662.8|7681.8|7667.8|7675.3|7661.3|0
1744172400000|2025-04-09 04:20:00|7675.8|7661.8|7669.8|7655.8|7676.3|7662.3|7667.5|7653.5|0
1744172700000|2025-04-09 04:25:00|7669.3|7655.3|7644.5|7630.5|7669.5|7655.5|7643|7629|0
1744173000000|2025-04-09 04:30:00|7644.3|7630.3|7648.8|7634.8|7650.5|7636.5|7638.8|7624.8|0
1744173300000|2025-04-09 04:35:00|7652|7638|7646.3|7632.3|7654.8|7640.8|7644.8|7630.8|0
1744173600000|2025-04-09 04:40:00|7646|7632|7646.3|7632.3|7647.3|7633.3|7638.3|7624.3|0
1744173900000|2025-04-09 04:45:00|7646.8|7632.8|7659.8|7645.8|7665.5|7651.5|7646|7632|0
1744174200000|2025-04-09 04:50:00|7659.5|7645.5|7661.3|7647.3|7664.8|7650.8|7655.8|7641.8|0
1744174500000|2025-04-09 04:55:00|7655.5|7641.5|7651.5|7637.5|7655.5|7641.5|7646.8|7632.8|0
1744174800000|2025-04-09 05:00:00|7651.8|7637.8|7634.3|7620.3|7651.8|7637.8|7626.3|7612.3|0
1744175100000|2025-04-09 05:05:00|7634|7620|7637.5|7623.5|7639|7625|7630.5|7616.5|0
1744175400000|2025-04-09 05:10:00|7636.5|7622.5|7638.3|7624.3|7651.8|7637.8|7635.3|7621.3|0
1744175700000|2025-04-09 05:15:00|7638|7624|7643.8|7629.8|7647.8|7633.8|7636|7622|0
1744176000000|2025-04-09 05:20:00|7646.8|7632.8|7647|7633|7652.5|7638.5|7643.3|7629.3|0
1744176300000|2025-04-09 05:25:00|7646.3|7632.3|7634.3|7620.3|7646.3|7632.3|7634.3|7620.3|0
1744176600000|2025-04-09 05:30:00|7634.5|7620.5|7635.8|7621.8|7637.5|7623.5|7627|7613|0
1744176900000|2025-04-09 05:35:00|7636.5|7622.5|7631.5|7617.5|7644|7630|7631.3|7617.3|0
1744177200000|2025-04-09 05:40:00|7641.8|7627.8|7633|7619|7641.8|7627.8|7630|7616|0
1744177500000|2025-04-09 05:45:00|7633.8|7619.8|7641.5|7627.5|7641.5|7627.5|7631.3|7617.3|0
1744177800000|2025-04-09 05:50:00|7642.5|7628.5|7641.5|7627.5|7650.3|7636.3|7641|7627|0
1744178100000|2025-04-09 05:55:00|7641.3|7627.3|7657.3|7643.3|7658|7644|7641.3|7627.3|0
1744178400000|2025-04-09 06:00:00|7658.3|7644.3|7695.8|7681.8|7696.5|7682.5|7658.3|7644.3|0
1744178700000|2025-04-09 06:05:00|7695.3|7681.3|7697.8|7683.8|7702.5|7688.5|7687|7673|0
1744179000000|2025-04-09 06:10:00|7697.5|7683.5|7717.8|7703.8|7719.3|7705.3|7694.3|7680.3|0
1744179300000|2025-04-09 06:15:00|7718|7704|7725.8|7711.8|7734.5|7720.5|7714|7700|0
1744179600000|2025-04-09 06:20:00|7726.8|7712.8|7718.8|7704.8|7727|7713|7712|7698|0
1744179900000|2025-04-09 06:25:00|7718.5|7704.5|7715.3|7701.3|7724.5|7710.5|7711.8|7697.8|0
1744180200000|2025-04-09 06:30:00|7715.5|7701.5|7719.8|7705.8|7723.8|7709.8|7707|7693|0
1744180500000|2025-04-09 06:35:00|7720.3|7706.3|7706|7692|7735.5|7721.5|7704.5|7690.5|0
1744180800000|2025-04-09 06:40:00|7706.5|7692.5|7712.8|7698.8|7716.8|7702.8|7699.8|7685.8|0
1744181100000|2025-04-09 06:45:00|7712.5|7698.5|7711|7697|7715|7701|7702.5|7688.5|0
1744181400000|2025-04-09 06:50:00|7711.3|7697.3|7736|7722|7736|7722|7708.3|7694.3|0
1744181700000|2025-04-09 06:55:00|7735.5|7721.5|7732.5|7718.5|7740|7726|7726.8|7712.8|0
1744182000000|2025-04-09 07:00:00|7717.5|7703.5|7751.5|7737.5|7760|7746|7703.5|7689.5|0
1744182300000|2025-04-09 07:05:00|7748.3|7734.3|7738.3|7724.3|7761|7747|7719.5|7705.5|0
1744182600000|2025-04-09 07:10:00|7735.8|7721.8|7752.8|7738.8|7753.8|7739.8|7725.3|7711.3|0
1744182900000|2025-04-09 07:15:00|7754|7740|7750|7736|7765.5|7751.5|7748|7734|0
1744183200000|2025-04-09 07:20:00|7748.5|7734.5|7736|7722|7751.5|7737.5|7726.5|7712.5|0
1744183500000|2025-04-09 07:25:00|7734.5|7720.5|7743.8|7729.8|7749|7735|7732|7718|0
1744183800000|2025-04-09 07:30:00|7744.5|7730.5|7761.5|7747.5|7762.8|7748.8|7722|7708|0
1744184100000|2025-04-09 07:35:00|7761.8|7747.8|7783|7769|7784|7770|7757.8|7743.8|0
1744184400000|2025-04-09 07:40:00|7783.5|7769.5|7777.5|7763.5|7803|7789|7772.5|7758.5|0
1744184700000|2025-04-09 07:45:00|7777.3|7763.3|7766.5|7752.5|7777.5|7763.5|7761|7747|0
1744185000000|2025-04-09 07:50:00|7767.5|7753.5|7757.5|7743.5|7767.5|7753.5|7749|7735|0
1744185300000|2025-04-09 07:55:00|7755.3|7741.3|7767.3|7753.3|7778|7764|7755.3|7741.3|0
1744185600000|2025-04-09 08:00:00|7768.5|7754.5|7739.5|7725.5|7776.5|7762.5|7737.3|7723.3|0
1744185900000|2025-04-09 08:05:00|7739.8|7725.8|7724.8|7710.8|7740|7726|7719|7705|0
1744186200000|2025-04-09 08:10:00|7726|7712|7702.8|7688.8|7727.5|7713.5|7699.5|7685.5|0
1744186500000|2025-04-09 08:15:00|7703|7689|7698.5|7684.5|7710.5|7696.5|7698.5|7684.5|0
1744186800000|2025-04-09 08:20:00|7698|7684|7699|7685|7705.5|7691.5|7691|7677|0
1744187100000|2025-04-09 08:25:00|7698.5|7684.5|7681.3|7667.3|7711|7697|7679.5|7665.5|0
1744187400000|2025-04-09 08:30:00|7683.5|7669.5|7681.3|7667.3|7683.5|7669.5|7665.8|7651.8|0
1744187700000|2025-04-09 08:35:00|7681.5|7667.5|7693.8|7679.8|7701.3|7687.3|7679.8|7665.8|0
1744188000000|2025-04-09 08:40:00|7694|7680|7719|7705|7719.8|7705.8|7693.8|7679.8|0
1744188300000|2025-04-09 08:45:00|7719.5|7705.5|7711.3|7697.3|7721.8|7707.8|7705.8|7691.8|0
1744188600000|2025-04-09 08:50:00|7709.8|7695.8|7721.3|7707.3|7723|7709|7705.5|7691.5|0
1744188900000|2025-04-09 08:55:00|7722.3|7708.3|7734.3|7720.3|7738.3|7724.3|7722.3|7708.3|0
1744189200000|2025-04-09 09:00:00|7734.5|7720.5|7731.8|7717.8|7741.3|7727.3|7730.5|7716.5|0
1744189500000|2025-04-09 09:05:00|7731.3|7717.3|7742.8|7728.8|7743.5|7729.5|7726.5|7712.5|0
1744189800000|2025-04-09 09:10:00|7743|7729|7755.3|7741.3|7757.5|7743.5|7742|7728|0
1744190100000|2025-04-09 09:15:00|7755.5|7741.5|7748.8|7734.8|7761.8|7747.8|7745.8|7731.8|0
1744190400000|2025-04-09 09:20:00|7749.3|7735.3|7744.5|7730.5|7756.3|7742.3|7744.5|7730.5|0
1744190700000|2025-04-09 09:25:00|7744|7730|7734.5|7720.5|7744.8|7730.8|7731.8|7717.8|0
1744191000000|2025-04-09 09:30:00|7734.8|7720.8|7738|7724|7742.8|7728.8|7733.5|7719.5|0
1744191300000|2025-04-09 09:35:00|7738.5|7724.5|7728.5|7714.5|7739.3|7725.3|7727|7713|0
1744191600000|2025-04-09 09:40:00|7729.3|7715.3|7720|7706|7730|7716|7715.5|7701.5|0
1744191900000|2025-04-09 09:45:00|7720.8|7706.8|7719|7705|7723.5|7709.5|7714.5|7700.5|0
1744192200000|2025-04-09 09:50:00|7718|7704|7716.3|7702.3|7728.5|7714.5|7715|7701|0
1744192500000|2025-04-09 09:55:00|7716.8|7702.8|7710|7696|7723|7709|7710|7696|0
1744192800000|2025-04-09 10:00:00|7709.5|7695.5|7699.3|7685.3|7710.3|7696.3|7698|7684|0
1744193100000|2025-04-09 10:05:00|7699|7685|7700|7686|7700.5|7686.5|7689.8|7675.8|0
1744193400000|2025-04-09 10:10:00|7700.3|7686.3|7705.5|7691.5|7708.8|7694.8|7693.5|7679.5|0
1744193700000|2025-04-09 10:15:00|7705.3|7691.3|7694.5|7680.5|7710.3|7696.3|7694.5|7680.5|0
1744194000000|2025-04-09 10:20:00|7694|7680|7693.3|7679.3|7702.3|7688.3|7691.5|7677.5|0
1744194300000|2025-04-09 10:25:00|7692.5|7678.5|7690|7676|7696.8|7682.8|7687|7673|0
1744194600000|2025-04-09 10:30:00|7688.5|7674.5|7681|7667|7693.8|7679.8|7676|7662|0
1744194900000|2025-04-09 10:35:00|7681.5|7667.5|7679.3|7665.3|7685|7671|7672.5|7658.5|0
1744195200000|2025-04-09 10:40:00|7678.5|7664.5|7686|7672|7694|7680|7678|7664|0
1744195500000|2025-04-09 10:45:00|7685|7671|7694.8|7680.8|7700|7686|7684|7670|0
1744195800000|2025-04-09 10:50:00|7694.5|7680.5|7712|7698|7713.5|7699.5|7693.8|7679.8|0
1744196100000|2025-04-09 10:55:00|7711.5|7697.5|7692.3|7678.3|7727.5|7713.5|7691.8|7677.8|0
1744196400000|2025-04-09 11:00:00|7691|7677|7638|7624|7691|7677|7622.5|7608.5|0
1744196700000|2025-04-09 11:05:00|7638.3|7624.3|7621.8|7607.8|7656.3|7642.3|7619.5|7605.5|0
1744197000000|2025-04-09 11:10:00|7622|7608|7644.3|7630.3|7650.5|7636.5|7620.3|7606.3|0
1744197300000|2025-04-09 11:15:00|7644|7630|7646.3|7632.3|7663.3|7649.3|7641.3|7627.3|0
1744197600000|2025-04-09 11:20:00|7647.5|7633.5|7648.3|7634.3|7652.8|7638.8|7637.8|7623.8|0
1744197900000|2025-04-09 11:25:00|7647.5|7633.5|7663.5|7649.5|7673.3|7659.3|7645.3|7631.3|0
1744198200000|2025-04-09 11:30:00|7664.5|7650.5|7630.8|7616.8|7664.8|7650.8|7629.8|7615.8|0
1744198500000|2025-04-09 11:35:00|7630.5|7616.5|7615.3|7601.3|7637.3|7623.3|7615.3|7601.3|0
1744198800000|2025-04-09 11:40:00|7612.8|7598.8|7605.5|7591.5|7625.5|7611.5|7603|7589|0
1744199100000|2025-04-09 11:45:00|7602.5|7588.5|7637|7623|7651.3|7637.3|7599.5|7585.5|0
1744199400000|2025-04-09 11:50:00|7635.5|7621.5|7629.5|7615.5|7642.3|7628.3|7623.3|7609.3|0
1744199700000|2025-04-09 11:55:00|7631.5|7617.5|7627.3|7613.3|7637.8|7623.8|7623|7609|0
1744200000000|2025-04-09 12:00:00|7626.3|7612.3|7635.8|7621.8|7637.8|7623.8|7618.3|7604.3|0
1744200300000|2025-04-09 12:05:00|7636.3|7622.3|7626.8|7612.8|7643|7629|7624|7610|0
1744200600000|2025-04-09 12:10:00|7626.5|7612.5|7643.3|7629.3|7645.5|7631.5|7622.5|7608.5|0
1744200900000|2025-04-09 12:15:00|7643|7629|7632.8|7618.8|7646.5|7632.5|7632.8|7618.8|0
1744201200000|2025-04-09 12:20:00|7634|7620|7615.3|7601.3|7635.5|7621.5|7613.8|7599.8|0
1744201500000|2025-04-09 12:25:00|7615.5|7601.5|7607.3|7593.3|7616|7602|7606.8|7592.8|0
1744201800000|2025-04-09 12:30:00|7607|7593|7631.3|7617.3|7634.5|7620.5|7605.5|7591.5|0
1744202100000|2025-04-09 12:35:00|7632|7618|7632.5|7618.5|7637.3|7623.3|7622.3|7608.3|0
1744202400000|2025-04-09 12:40:00|7631|7617|7645|7631|7649.5|7635.5|7628.5|7614.5|0
1744202700000|2025-04-09 12:45:00|7644.3|7630.3|7664.3|7650.3|7667.3|7653.3|7642|7628|0
1744203000000|2025-04-09 12:50:00|7663.5|7649.5|7674.3|7660.3|7678.5|7664.5|7657|7643|0
1744203300000|2025-04-09 12:55:00|7675.3|7661.3|7685|7671|7691.5|7677.5|7673.8|7659.8|0
1744203600000|2025-04-09 13:00:00|7685.3|7671.3|7689.3|7675.3|7703.5|7689.5|7676|7662|0
1744203900000|2025-04-09 13:05:00|7686.8|7672.8|7699.5|7685.5|7711|7697|7686.8|7672.8|0
1744204200000|2025-04-09 13:10:00|7700.7|7686.7|7702.3|7688.3|7703.5|7689.5|7690.5|7676.5|0
1744204500000|2025-04-09 13:15:00|7701.8|7687.8|7715|7701|7717.3|7703.3|7698|7684|0
1744204800000|2025-04-09 13:20:00|7713.8|7699.8|7699.5|7685.5|7713.8|7699.8|7695.3|7681.3|0
1744205100000|2025-04-09 13:25:00|7698.5|7684.5|7692.8|7678.8|7707|7693|7692.8|7678.8|0
1744205400000|2025-04-09 13:30:00|7692.5|7678.5|7697.8|7683.8|7707.5|7693.5|7687.8|7673.8|0
1744205700000|2025-04-09 13:35:00|7697.3|7683.3|7716.8|7702.8|7718.5|7704.5|7678.8|7664.8|0
1744206000000|2025-04-09 13:40:00|7716.5|7702.5|7702.3|7688.3|7726.3|7712.3|7701|7687|0
1744206300000|2025-04-09 13:45:00|7703|7689|7702.3|7688.3|7709.8|7695.8|7681.5|7667.5|0
1744206600000|2025-04-09 13:50:00|7702|7688|7718.3|7704.3|7720.3|7706.3|7697|7683|0
1744206900000|2025-04-09 13:55:00|7719|7705|7721.8|7707.8|7731.3|7717.3|7715.8|7701.8|0
1744207200000|2025-04-09 14:00:00|7726.3|7712.3|7746.3|7732.3|7756.8|7742.8|7725|7711|0
1744207500000|2025-04-09 14:05:00|7746.5|7732.5|7726.5|7712.5|7747.5|7733.5|7712.3|7698.3|0
1744207800000|2025-04-09 14:10:00|7725.5|7711.5|7719.3|7705.3|7735.5|7721.5|7712.8|7698.8|0
1744208100000|2025-04-09 14:15:00|7720.3|7706.3|7727|7713|7729|7715|7716.3|7702.3|0
1744208400000|2025-04-09 14:20:00|7726.3|7712.3|7717.5|7703.5|7732.5|7718.5|7707.5|7693.5|0
1744208700000|2025-04-09 14:25:00|7716.8|7702.8|7707|7693|7724.5|7710.5|7698|7684|0
1744209000000|2025-04-09 14:30:00|7707.5|7693.5|7725|7711|7730|7716|7704.8|7690.8|0
1744209300000|2025-04-09 14:35:00|7726.3|7712.3|7705.3|7691.3|7726.5|7712.5|7703|7689|0
1744209600000|2025-04-09 14:40:00|7704.3|7690.3|7690|7676|7704.3|7690.3|7688|7674|0
1744209900000|2025-04-09 14:45:00|7690.5|7676.5|7680|7666|7705.5|7691.5|7678.8|7664.8|0
1744210200000|2025-04-09 14:50:00|7679.5|7665.5|7665.3|7651.3|7681|7667|7658.3|7644.3|0
1744210500000|2025-04-09 14:55:00|7665.5|7651.5|7651.8|7637.8|7671.8|7657.8|7648.3|7634.3|0
1744210800000|2025-04-09 15:00:00|7649.8|7635.8|7668.3|7654.3|7669|7655|7648|7634|0
1744211100000|2025-04-09 15:05:00|7667.8|7653.8|7674.3|7660.3|7682|7668|7666.3|7652.3|0
1744211400000|2025-04-09 15:10:00|7673.5|7659.5|7680.8|7666.8|7684.3|7670.3|7672|7658|0
1744211700000|2025-04-09 15:15:00|7681.5|7667.5|7689.8|7675.8|7694.3|7680.3|7681|7667|0
1744212000000|2025-04-09 15:20:00|7689|7675|7688.5|7674.5|7692.5|7678.5|7678.5|7664.5|0
1744212300000|2025-04-09 15:25:00|7687.8|7673.8|7676|7662|7687.8|7673.8|7671.5|7657.5|0
1744212600000|2025-04-09 15:30:00|7662.2|7648.2|7671.7|7657.7|7678.2|7664.2|7662|7648|0
1744212900000|2025-04-09 15:35:00|7673.7|7659.7|7657.2|7643.2|7680.7|7666.7|7656|7642|0
1744213200000|2025-04-09 15:40:00|7656.2|7642.2|7656.7|7642.7|7663|7649|7651|7637|0
1744213500000|2025-04-09 15:45:00|7657.5|7643.5|7671|7657|7687|7673|7656.2|7642.2|0
1744213800000|2025-04-09 15:50:00|7670|7656|7669.5|7655.5|7680|7666|7666.7|7652.7|0
1744214100000|2025-04-09 15:55:00|7669.2|7655.2|7663|7649|7671|7657|7658.7|7644.7|0
1744214400000|2025-04-09 16:00:00|7664|7650|7654.2|7640.2|7664|7650|7649.7|7635.7|0
1744214700000|2025-04-09 16:05:00|7654.7|7640.7|7670.2|7656.2|7671.2|7657.2|7653.2|7639.2|0
1744215000000|2025-04-09 16:10:00|7669.5|7655.5|7683|7669|7689.2|7675.2|7667.5|7653.5|0
1744215300000|2025-04-09 16:15:00|7683.2|7669.2|7689.7|7675.7|7693.7|7679.7|7682.2|7668.2|0
1744215600000|2025-04-09 16:20:00|7689.5|7675.5|7679|7665|7689.5|7675.5|7678.7|7664.7|0
1744215900000|2025-04-09 16:25:00|7678|7664|7676.2|7662.2|7688.2|7674.2|7675.5|7661.5|0
1744216200000|2025-04-09 16:30:00|7674.7|7660.7|7675|7661|7679.5|7665.5|7672.2|7658.2|0
1744216500000|2025-04-09 16:35:00|7674.7|7660.7|7683.5|7669.5|7687.5|7673.5|7674.2|7660.2|0
1744216800000|2025-04-09 16:40:00|7683.2|7669.2|7678.7|7664.7|7683.7|7669.7|7669.2|7655.2|0
1744217100000|2025-04-09 16:45:00|7679|7665|7687.5|7673.5|7687.5|7673.5|7672|7658|0
1744217400000|2025-04-09 16:50:00|7688|7674|7695.2|7681.2|7695.7|7681.7|7681.7|7667.7|0
1744217700000|2025-04-09 16:55:00|7695.5|7681.5|7694.5|7680.5|7705.5|7691.5|7693|7679|0
1744218000000|2025-04-09 17:00:00|7695.2|7681.2|7728.7|7714.7|7732.7|7718.7|7693.7|7679.7|0
1744218300000|2025-04-09 17:05:00|7729|7715|7704.7|7690.7|7729.7|7715.7|7702.7|7688.7|0
1744218600000|2025-04-09 17:10:00|7705.2|7691.2|7703.5|7689.5|7706.2|7692.2|7693.5|7679.5|0
1744218900000|2025-04-09 17:15:00|7704.5|7690.5|7782|7768|7791.5|7777.5|7674|7660|0
1744219200000|2025-04-09 17:20:00|7783.7|7769.7|7951.2|7937.2|7952|7938|7761|7747|0
1744219500000|2025-04-09 17:25:00|7950.5|7936.5|7937|7923|8042.5|8028.5|7934|7920|0
1744219800000|2025-04-09 17:30:00|7942.2|7928.2|8056|8042|8060.2|8046.2|7934.5|7920.5|0
1744220100000|2025-04-09 17:35:00|8057.5|8043.5|7983.2|7969.2|8081.7|8067.7|7982.2|7968.2|0
1744220400000|2025-04-09 17:40:00|7990.2|7976.2|8013.2|7999.2|8032.7|8018.7|7961|7947|0
1744220700000|2025-04-09 17:45:00|8018.5|8004.5|8044.5|8030.5|8058.7|8044.7|8001.5|7987.5|0
1744221000000|2025-04-09 17:50:00|8043.2|8029.2|8034.2|8020.2|8044.2|8030.2|8014|8000|0
1744221300000|2025-04-09 17:55:00|8033.7|8019.7|8079.5|8065.5|8083|8069|8021.2|8007.2|0
1744221600000|2025-04-09 18:00:00|8080|8066|8117.7|8103.7|8131.7|8117.7|8078.5|8064.5|0
1744221900000|2025-04-09 18:05:00|8117.2|8103.2|8093.2|8079.2|8135.5|8121.5|8078.5|8064.5|0
1744222200000|2025-04-09 18:10:00|8089.7|8075.7|8117|8103|8117|8103|8078.7|8064.7|0
1744222500000|2025-04-09 18:15:00|8115.5|8101.5|8134|8120|8162|8148|8103.2|8089.2|0
1744222800000|2025-04-09 18:20:00|8133.2|8119.2|8127.5|8113.5|8135.2|8121.2|8102|8088|0
1744223100000|2025-04-09 18:25:00|8128.5|8114.5|8131.7|8117.7|8153.5|8139.5|8115.5|8101.5|0
1744223400000|2025-04-09 18:30:00|8129.7|8115.7|8100.5|8086.5|8141.7|8127.7|8094.7|8080.7|0
1744223700000|2025-04-09 18:35:00|8101|8087|8111.7|8097.7|8120.7|8106.7|8094|8080|0
1744224000000|2025-04-09 18:40:00|8111.2|8097.2|8044|8030|8113.5|8099.5|8043.5|8029.5|0
1744224300000|2025-04-09 18:45:00|8045.2|8031.2|8065.7|8051.7|8072.7|8058.7|8030.5|8016.5|0
1744224600000|2025-04-09 18:50:00|8068.2|8054.2|8056|8042|8088.2|8074.2|8051.7|8037.7|0
1744224900000|2025-04-09 18:55:00|8052.7|8038.7|8061.7|8047.7|8067.7|8053.7|8049.7|8035.7|0
1744225200000|2025-04-09 19:00:00|8063|8049|8067.2|8053.2|8076.7|8062.7|8046.7|8032.7|0
1744225500000|2025-04-09 19:05:00|8067|8053|8068|8054|8072.7|8058.7|8052|8038|0
1744225800000|2025-04-09 19:10:00|8068.2|8054.2|8109|8095|8111.2|8097.2|8068.2|8054.2|0
1744226100000|2025-04-09 19:15:00|8109.2|8095.2|8096|8082|8109.2|8095.2|8086|8072|0
1744226400000|2025-04-09 19:20:00|8097.5|8083.5|8118|8104|8121.2|8107.2|8097.2|8083.2|0
1744226700000|2025-04-09 19:25:00|8117.7|8103.7|8120|8106|8137.5|8123.5|8113.5|8099.5|0
1744227000000|2025-04-09 19:30:00|8120.2|8106.2|8166.2|8152.2|8168.2|8154.2|8120|8106|0
1744227300000|2025-04-09 19:35:00|8169.5|8155.5|8161.7|8147.7|8173.7|8159.7|8147.5|8133.5|0
1744227600000|2025-04-09 19:40:00|8162.5|8148.5|8151.2|8137.2|8169.7|8155.7|8144.2|8130.2|0
1744227900000|2025-04-09 19:45:00|8151.5|8137.5|8161.2|8147.2|8161.2|8147.2|8140.5|8126.5|0
1744228200000|2025-04-09 19:50:00|8164.5|8150.5|8136.7|8122.7|8185.2|8171.2|8136.7|8122.7|0
1744228500000|2025-04-09 19:55:00|8140|8126|8125.2|8111.2|8152|8138|8103.2|8089.2|0
1744228800000|2025-04-09 20:00:00|8127.8|8113.8|8126.2|8112.2|8144.3|8130.3|8126.2|8112.2|0
1744229100000|2025-04-09 20:05:00|8125.8|8111.8|8140.7|8126.7|8145.1|8131.1|8123.2|8109.2|0
1744229400000|2025-04-09 20:10:00|8141.4|8127.4|8123.1|8109.1|8141.4|8127.4|8120.6|8106.6|0
1744229700000|2025-04-09 20:15:00|8123.3|8109.3|8136.8|8122.8|8139|8125|8123.3|8109.3|0
1744230000000|2025-04-09 20:20:00|8136.9|8122.9|8138.2|8124.2|8141.1|8127.1|8136.9|8122.9|0
1744230300000|2025-04-09 20:25:00|8138|8124|8141.2|8127.2|8143.8|8129.8|8138|8124|0
1744230600000|2025-04-09 20:30:00|8140.7|8126.7|8144|8130|8144.5|8130.5|8134.9|8120.9|0
1744230900000|2025-04-09 20:35:00|8143.6|8129.6|8143.4|8129.4|8144.4|8130.4|8139.5|8125.5|0
1744231200000|2025-04-09 20:40:00|8144|8130|8144.9|8130.9|8146.7|8132.7|8142.5|8128.5|0
1744231500000|2025-04-09 20:45:00|8144.8|8130.8|8148.3|8134.3|8148.3|8134.3|8143.1|8129.1|0
1744231800000|2025-04-09 20:50:00|8148.1|8134.1|8151.3|8137.3|8152.1|8138.1|8145.9|8131.9|0
1744232100000|2025-04-09 20:55:00|8151.1|8137.1|8150.5|8136.5|8153.3|8139.3|8148.8|8134.8|0
1744232400000|2025-04-09 21:00:00|8150.7|8136.7|8151.8|8137.8|8152.3|8138.3|8150|8136|0
1744232700000|2025-04-09 21:05:00|8151.9|8137.9|8151.4|8137.4|8152|8138|8150.7|8136.7|0
1744233000000|2025-04-09 21:10:00|8151.3|8137.3|8152.7|8138.7|8153.5|8139.5|8151.1|8137.1|0
1744233300000|2025-04-09 21:15:00|8152.6|8138.6|8152.9|8138.9|8153.5|8139.5|8152.4|8138.4|0
1744233600000|2025-04-09 21:20:00|8152.8|8138.8|8150.7|8136.7|8152.8|8138.8|8150.7|8136.7|0
1744233900000|2025-04-09 21:25:00|8150.8|8136.8|8147.3|8133.3|8150.9|8136.9|8147.3|8133.3|0
1744234200000|2025-04-09 21:30:00|8147.5|8133.5|8144.9|8130.9|8147.7|8133.7|8144.9|8130.9|0
1744234500000|2025-04-09 21:35:00|8144.7|8130.7|8141.7|8127.7|8144.8|8130.8|8140.9|8126.9|0
1744234800000|2025-04-09 21:40:00|8141.5|8127.5|8143|8129|8143.8|8129.8|8140.2|8126.2|0
1744235100000|2025-04-09 21:45:00|8143.1|8129.1|8139.3|8125.3|8143.8|8129.8|8138.8|8124.8|0
1744235400000|2025-04-09 21:50:00|8139.2|8125.2|8139.1|8125.1|8140.1|8126.1|8137.1|8123.1|0
1744235700000|2025-04-09 21:55:00|8139|8125|8138.7|8124.7|8139.3|8125.3|8137.5|8123.5|0
1744236000000|2025-04-09 22:00:00|8138.4|8124.4|8126.6|8112.6|8145.1|8131.1|8124.7|8110.7|0
1744236300000|2025-04-09 22:05:00|8127|8113|8131.1|8117.1|8132.1|8118.1|8126.4|8112.4|0
1744236600000|2025-04-09 22:10:00|8131.4|8117.4|8143.1|8129.1|8144.4|8130.4|8131.4|8117.4|0
1744236900000|2025-04-09 22:15:00|8143|8129|8144.1|8130.1|8145.7|8131.7|8141.9|8127.9|0
1744237200000|2025-04-09 22:20:00|8144.2|8130.2|8143.3|8129.3|8146.2|8132.2|8139.4|8125.4|0
1744237500000|2025-04-09 22:25:00|8144.2|8130.2|8147.6|8133.6|8147.6|8133.6|8143.2|8129.2|0
1744237800000|2025-04-09 22:30:00|8148|8134|8146.2|8132.2|8148|8134|8141|8127|0
1744238100000|2025-04-09 22:35:00|8146.4|8132.4|8146.3|8132.3|8146.9|8132.9|8143.5|8129.5|0
1744238400000|2025-04-09 22:40:00|8146.5|8132.5|8150.1|8136.1|8150.1|8136.1|8145.3|8131.3|0
1744238700000|2025-04-09 22:45:00|8150.3|8136.3|8149.1|8135.1|8151.2|8137.2|8144|8130|0
1744239000000|2025-04-09 22:50:00|8148.9|8134.9|8148.4|8134.4|8150.5|8136.5|8148|8134|0
1744239300000|2025-04-09 22:55:00|8148.5|8134.5|8151.1|8137.1|8151.2|8137.2|8147.7|8133.7|0
1744239600000|2025-04-09 23:00:00|8150.9|8136.9|8149.3|8135.3|8159.3|8145.3|8148|8134|0
1744239900000|2025-04-09 23:05:00|8149.4|8135.4|8149.8|8135.8|8153.5|8139.5|8147.9|8133.9|0
1744240200000|2025-04-09 23:10:00|8149.7|8135.7|8144.7|8130.7|8150.7|8136.7|8143.3|8129.3|0
1744240500000|2025-04-09 23:15:00|8145.2|8131.2|8148.8|8134.8|8150.5|8136.5|8144.9|8130.9|0
1744240800000|2025-04-09 23:20:00|8148.7|8134.7|8144.7|8130.7|8149.5|8135.5|8143.7|8129.7|0
1744241100000|2025-04-09 23:25:00|8145|8131|8146.1|8132.1|8148.6|8134.6|8144.8|8130.8|0
1744241400000|2025-04-09 23:30:00|8146|8132|8148.3|8134.3|8150.2|8136.2|8145.9|8131.9|0
1744241700000|2025-04-09 23:35:00|8148.2|8134.2|8147.4|8133.4|8150.3|8136.3|8147.3|8133.3|0
1744242000000|2025-04-09 23:40:00|8147.2|8133.2|8148.5|8134.5|8148.8|8134.8|8146.3|8132.3|0
1744242300000|2025-04-09 23:45:00|8148.6|8134.6|8145.2|8131.2|8150.3|8136.3|8144|8130|0
1744242600000|2025-04-09 23:50:00|8145.3|8131.3|8144.6|8130.6|8145.6|8131.6|8140.4|8126.4|0
1744242900000|2025-04-09 23:55:00|8144.7|8130.7|8145.1|8131.1|8148|8134|8142.2|8128.2|0
1744243200000|2025-04-10 00:00:00|8143.6|8129.6|8135.2|8121.2|8149.2|8135.2|8119.2|8105.2|0
1744243500000|2025-04-10 00:05:00|8133|8119|8136.2|8122.2|8146.5|8132.5|8124.2|8110.2|0
1744243800000|2025-04-10 00:10:00|8136.5|8122.5|8131.2|8117.2|8136.7|8122.7|8125|8111|0
1744244100000|2025-04-10 00:15:00|8131.7|8117.7|8128.2|8114.2|8151|8137|8122.7|8108.7|0
1744244400000|2025-04-10 00:20:00|8128.7|8114.7|8114.5|8100.5|8132.7|8118.7|8108.2|8094.2|0
1744244700000|2025-04-10 00:25:00|8117.2|8103.2|8098.7|8084.7|8118.2|8104.2|8093.5|8079.5|0
1744245000000|2025-04-10 00:30:00|8099|8085|8101|8087|8102.5|8088.5|8093.2|8079.2|0
1744245300000|2025-04-10 00:35:00|8101.2|8087.2|8100|8086|8103.5|8089.5|8096.5|8082.5|0
1744245600000|2025-04-10 00:40:00|8100.7|8086.7|8102.5|8088.5|8103.2|8089.2|8099.5|8085.5|0
1744245900000|2025-04-10 00:45:00|8102.7|8088.7|8102|8088|8104|8090|8099.7|8085.7|0
1744246200000|2025-04-10 00:50:00|8102.5|8088.5|8111|8097|8115|8101|8099|8085|0
1744246500000|2025-04-10 00:55:00|8112|8098|8107.7|8093.7|8116.2|8102.2|8106|8092|0
1744246800000|2025-04-10 01:00:00|8106.5|8092.5|8097.5|8083.5|8106.5|8092.5|8096.2|8082.2|0
1744247100000|2025-04-10 01:05:00|8098|8084|8087.7|8073.7|8100.7|8086.7|8080.2|8066.2|0
1744247400000|2025-04-10 01:10:00|8088.2|8074.2|8087|8073|8096|8082|8081.2|8067.2|0
1744247700000|2025-04-10 01:15:00|8086.7|8072.7|8095.5|8081.5|8099|8085|8086.5|8072.5|0
1744248000000|2025-04-10 01:20:00|8095.2|8081.2|8090.7|8076.7|8102.7|8088.7|8090.2|8076.2|0
1744248300000|2025-04-10 01:25:00|8090.5|8076.5|8085.5|8071.5|8093|8079|8085.2|8071.2|0
1744248600000|2025-04-10 01:30:00|8086|8072|8086.7|8072.7|8088.5|8074.5|8082.2|8068.2|0
1744248900000|2025-04-10 01:35:00|8088.5|8074.5|8082.2|8068.2|8088.5|8074.5|8080.7|8066.7|0
1744249200000|2025-04-10 01:40:00|8081.7|8067.7|8082|8068|8083|8069|8072.2|8058.2|0
1744249500000|2025-04-10 01:45:00|8082.2|8068.2|8091.5|8077.5|8091.5|8077.5|8078.7|8064.7|0
1744249800000|2025-04-10 01:50:00|8092|8078|8096.5|8082.5|8101.5|8087.5|8089|8075|0
1744250100000|2025-04-10 01:55:00|8097|8083|8098.5|8084.5|8103|8089|8097|8083|0
1744250400000|2025-04-10 02:00:00|8099.7|8085.7|8096.5|8082.5|8103.2|8089.2|8091.2|8077.2|0
1744250700000|2025-04-10 02:05:00|8096|8082|8097.2|8083.2|8100.5|8086.5|8087.7|8073.7|0
1744251000000|2025-04-10 02:10:00|8097.7|8083.7|8109.7|8095.7|8109.7|8095.7|8097.7|8083.7|0
1744251300000|2025-04-10 02:15:00|8105.7|8091.7|8110|8096|8110|8096|8098.2|8084.2|0
1744251600000|2025-04-10 02:20:00|8109.5|8095.5|8121.2|8107.2|8122|8108|8109.5|8095.5|0
1744251900000|2025-04-10 02:25:00|8121.5|8107.5|8115|8101|8121.5|8107.5|8112|8098|0
1744252200000|2025-04-10 02:30:00|8114.7|8100.7|8112.5|8098.5|8116.7|8102.7|8107.2|8093.2|0
1744252500000|2025-04-10 02:35:00|8112.2|8098.2|8113|8099|8116.2|8102.2|8109.2|8095.2|0
1744252800000|2025-04-10 02:40:00|8112.7|8098.7|8107.5|8093.5|8115.2|8101.2|8105|8091|0
1744253100000|2025-04-10 02:45:00|8107|8093|8114.2|8100.2|8115.2|8101.2|8106.5|8092.5|0
1744253400000|2025-04-10 02:50:00|8114.7|8100.7|8115.5|8101.5|8119.5|8105.5|8113.2|8099.2|0
1744253700000|2025-04-10 02:55:00|8115|8101|8102.2|8088.2|8116|8102|8100.7|8086.7|0
1744254000000|2025-04-10 03:00:00|8103|8089|8089|8075|8103|8089|8088.5|8074.5|0
1744254300000|2025-04-10 03:05:00|8089.2|8075.2|8090.5|8076.5|8095.7|8081.7|8088.5|8074.5|0
1744254600000|2025-04-10 03:10:00|8090.2|8076.2|8088|8074|8092.5|8078.5|8084.7|8070.7|0
1744254900000|2025-04-10 03:15:00|8087.5|8073.5|8074|8060|8088.5|8074.5|8073.7|8059.7|0
1744255200000|2025-04-10 03:20:00|8074.2|8060.2|8071.5|8057.5|8075|8061|8067.2|8053.2|0
1744255500000|2025-04-10 03:25:00|8072|8058|8063|8049|8072|8058|8061.7|8047.7|0
1744255800000|2025-04-10 03:30:00|8063.2|8049.2|8068.7|8054.7|8071|8057|8063.2|8049.2|0
1744256100000|2025-04-10 03:35:00|8069|8055|8069|8055|8070.5|8056.5|8065|8051|0
1744256400000|2025-04-10 03:40:00|8069.2|8055.2|8063.7|8049.7|8070|8056|8063.7|8049.7|0
1744256700000|2025-04-10 03:45:00|8064.5|8050.5|8067.2|8053.2|8071.5|8057.5|8064.5|8050.5|0
1744257000000|2025-04-10 03:50:00|8067.5|8053.5|8076.5|8062.5|8077.7|8063.7|8066|8052|0
1744257300000|2025-04-10 03:55:00|8076.7|8062.7|8077|8063|8079|8065|8075.2|8061.2|0
1744257600000|2025-04-10 04:00:00|8077.7|8063.7|8083.7|8069.7|8089.7|8075.7|8068.5|8054.5|0
1744257900000|2025-04-10 04:05:00|8084|8070|8069.2|8055.2|8084|8070|8069|8055|0
1744258200000|2025-04-10 04:10:00|8069|8055|8077.2|8063.2|8079.5|8065.5|8068.5|8054.5|0
1744258500000|2025-04-10 04:15:00|8078|8064|8074.5|8060.5|8080.5|8066.5|8074|8060|0
1744258800000|2025-04-10 04:20:00|8075.2|8061.2|8076.7|8062.7|8080.7|8066.7|8075.2|8061.2|0
1744259100000|2025-04-10 04:25:00|8077|8063|8076|8062|8081.2|8067.2|8073.5|8059.5|0
1744259400000|2025-04-10 04:30:00|8076.5|8062.5|8076.7|8062.7|8078.2|8064.2|8073.5|8059.5|0
1744259700000|2025-04-10 04:35:00|8076.5|8062.5|8069.7|8055.7|8078.2|8064.2|8069.5|8055.5|0
1744260000000|2025-04-10 04:40:00|8070|8056|8073.5|8059.5|8080.7|8066.7|8069|8055|0
1744260300000|2025-04-10 04:45:00|8074.7|8060.7|8083|8069|8083.2|8069.2|8074.5|8060.5|0
1744260600000|2025-04-10 04:50:00|8083.2|8069.2|8090.2|8076.2|8094.5|8080.5|8078.5|8064.5|0
1744260900000|2025-04-10 04:55:00|8090.7|8076.7|8084|8070|8092.7|8078.7|8081.7|8067.7|0
1744261200000|2025-04-10 05:00:00|8085.7|8071.7|8077.2|8063.2|8085.7|8071.7|8070.7|8056.7|0
1744261500000|2025-04-10 05:05:00|8078|8064|8076.2|8062.2|8082.5|8068.5|8076.2|8062.2|0
1744261800000|2025-04-10 05:10:00|8076.5|8062.5|8070.5|8056.5|8078.5|8064.5|8070|8056|0
1744262100000|2025-04-10 05:15:00|8070.7|8056.7|8070.2|8056.2|8077.2|8063.2|8063.7|8049.7|0
1744262400000|2025-04-10 05:20:00|8070.7|8056.7|8073|8059|8075.2|8061.2|8066.7|8052.7|0
1744262700000|2025-04-10 05:25:00|8073.2|8059.2|8066|8052|8076.5|8062.5|8066|8052|0
1744263000000|2025-04-10 05:30:00|8066.2|8052.2|8061.7|8047.7|8072|8058|8061.2|8047.2|0
1744263300000|2025-04-10 05:35:00|8062.2|8048.2|8060.7|8046.7|8065.5|8051.5|8059.2|8045.2|0
1744263600000|2025-04-10 05:40:00|8061.2|8047.2|8056.7|8042.7|8067.7|8053.7|8056.5|8042.5|0
1744263900000|2025-04-10 05:45:00|8057.7|8043.7|8056.2|8042.2|8064.5|8050.5|8050.7|8036.7|0
1744264200000|2025-04-10 05:50:00|8057.7|8043.7|8066|8052|8066|8052|8053.5|8039.5|0
1744264500000|2025-04-10 05:55:00|8067|8053|8063|8049|8067.7|8053.7|8059.2|8045.2|0
1744264800000|2025-04-10 06:00:00|8062.2|8048.2|8058|8044|8076|8062|8058|8044|0
1744265100000|2025-04-10 06:05:00|8057.7|8043.7|8060.2|8046.2|8065.2|8051.2|8055.5|8041.5|0
1744265400000|2025-04-10 06:10:00|8059.2|8045.2|8051.7|8037.7|8063.7|8049.7|8051.2|8037.2|0
1744265700000|2025-04-10 06:15:00|8051.5|8037.5|8063.2|8049.2|8071|8057|8051|8037|0
1744266000000|2025-04-10 06:20:00|8064|8050|8077.7|8063.7|8080.2|8066.2|8061.2|8047.2|0
1744266300000|2025-04-10 06:25:00|8077|8063|8067|8053|8078.7|8064.7|8059.2|8045.2|0
1744266600000|2025-04-10 06:30:00|8067.7|8053.7|8066|8052|8071.5|8057.5|8056.5|8042.5|0
1744266900000|2025-04-10 06:35:00|8065.7|8051.7|8074.2|8060.2|8074.2|8060.2|8061.5|8047.5|0
1744267200000|2025-04-10 06:40:00|8074.7|8060.7|8082.5|8068.5|8083|8069|8070|8056|0
1744267500000|2025-04-10 06:45:00|8081.7|8067.7|8078.7|8064.7|8082|8068|8075.2|8061.2|0
1744267800000|2025-04-10 06:50:00|8079.5|8065.5|8081.7|8067.7|8083.5|8069.5|8078.7|8064.7|0
1744268100000|2025-04-10 06:55:00|8082|8068|8124|8110|8124.2|8110.2|8078.5|8064.5|0
1744268400000|2025-04-10 07:00:00|8136|8122|8115.2|8101.2|8165.7|8151.7|8115.2|8101.2|0
1744268700000|2025-04-10 07:05:00|8114.2|8100.2|8153.5|8139.5|8171|8157|8110.5|8096.5|0
1744269000000|2025-04-10 07:10:00|8159.5|8145.5|8120.7|8106.7|8162.2|8148.2|8119|8105|0
1744269300000|2025-04-10 07:15:00|8112.7|8098.7|8109.2|8095.2|8115.7|8101.7|8095|8081|0
1744269600000|2025-04-10 07:20:00|8107.7|8093.7|8105.7|8091.7|8119.5|8105.5|8093|8079|0
1744269900000|2025-04-10 07:25:00|8107.5|8093.5|8078|8064|8110.2|8096.2|8073.7|8059.7|0
1744270200000|2025-04-10 07:30:00|8079.5|8065.5|8046.7|8032.7|8081.5|8067.5|8043.7|8029.7|0
1744270500000|2025-04-10 07:35:00|8047.7|8033.7|8032.7|8018.7|8050.2|8036.2|8032.2|8018.2|0
1744270800000|2025-04-10 07:40:00|8033.2|8019.2|8036.6|8022.6|8047.9|8033.9|8030.9|8016.9|0
1744271100000|2025-04-10 07:45:00|8036.4|8022.4|8046.6|8032.6|8047.1|8033.1|8025.9|8011.9|0
1744271400000|2025-04-10 07:50:00|8047.9|8033.9|8055.6|8041.6|8056.1|8042.1|8038.6|8024.6|0
1744271700000|2025-04-10 07:55:00|8057.4|8043.4|8019.9|8005.9|8057.4|8043.4|8018.4|8004.4|0
1744272000000|2025-04-10 08:00:00|8019.4|8005.4|8005.6|7991.6|8028.1|8014.1|7993.4|7979.4|0
1744272300000|2025-04-10 08:05:00|8005.1|7991.1|8018.1|8004.1|8019.9|8005.9|8004.1|7990.1|0
1744272600000|2025-04-10 08:10:00|8017.9|8003.9|8001.9|7987.9|8019.4|8005.4|7997.6|7983.6|0
1744272900000|2025-04-10 08:15:00|8002.1|7988.1|8002.1|7988.1|8012.1|7998.1|7995.9|7981.9|0
1744273200000|2025-04-10 08:20:00|8003.9|7989.9|7985.1|7971.1|8008.9|7994.9|7985.1|7971.1|0
1744273500000|2025-04-10 08:25:00|7983.6|7969.6|8002.6|7988.6|8005.1|7991.1|7983.1|7969.1|0
1744273800000|2025-04-10 08:30:00|8003.6|7989.6|7988.4|7974.4|8005.1|7991.1|7982.4|7968.4|0
1744274100000|2025-04-10 08:35:00|7988.1|7974.1|7982.6|7968.6|7994.1|7980.1|7972.1|7958.1|0
1744274400000|2025-04-10 08:40:00|7982.4|7968.4|8000.6|7986.6|8001.1|7987.1|7982.4|7968.4|0
1744274700000|2025-04-10 08:45:00|8001.4|7987.4|8001.6|7987.6|8013.4|7999.4|8001.1|7987.1|0
1744275000000|2025-04-10 08:50:00|8000.9|7986.9|7997.6|7983.6|8008.6|7994.6|7996.1|7982.1|0
1744275300000|2025-04-10 08:55:00|7998.6|7984.6|7993.6|7979.6|8000.9|7986.9|7985.1|7971.1|0
1744275600000|2025-04-10 09:00:00|7993.9|7979.9|7992.9|7978.9|8000.6|7986.6|7986.6|7972.6|0
1744275900000|2025-04-10 09:05:00|7993.1|7979.1|7983.4|7969.4|7995.6|7981.6|7981.6|7967.6|0
1744276200000|2025-04-10 09:10:00|7983.6|7969.6|7991.6|7977.6|7991.6|7977.6|7980.4|7966.4|0
1744276500000|2025-04-10 09:15:00|7991.9|7977.9|7979.1|7965.1|7992.6|7978.6|7970.4|7956.4|0
1744276800000|2025-04-10 09:20:00|7979.4|7965.4|7992.1|7978.1|7994.6|7980.6|7977.9|7963.9|0
1744277100000|2025-04-10 09:25:00|7991.9|7977.9|7972.1|7958.1|7992.6|7978.6|7968.1|7954.1|0
1744277400000|2025-04-10 09:30:00|7971.6|7957.6|7994.1|7980.1|7995.1|7981.1|7971.1|7957.1|0
1744277700000|2025-04-10 09:35:00|7994.4|7980.4|7989.9|7975.9|8002.1|7988.1|7984.4|7970.4|0
1744278000000|2025-04-10 09:40:00|7988.6|7974.6|7975.1|7961.1|7990.1|7976.1|7974.6|7960.6|0
1744278300000|2025-04-10 09:45:00|7974.6|7960.6|7978.1|7964.1|7979.6|7965.6|7972.4|7958.4|0
1744278600000|2025-04-10 09:50:00|7979.1|7965.1|7984.6|7970.6|7986.1|7972.1|7970.1|7956.1|0
1744278900000|2025-04-10 09:55:00|7984.9|7970.9|7994.1|7980.1|8001.9|7987.9|7984.9|7970.9|0
1744279200000|2025-04-10 10:00:00|7994.9|7980.9|7990.1|7976.1|7999.1|7985.1|7982.9|7968.9|0
1744279500000|2025-04-10 10:05:00|7990.6|7976.6|8006.1|7992.1|8009.9|7995.9|7989.4|7975.4|0
1744279800000|2025-04-10 10:10:00|8006.6|7992.6|8028.1|8014.1|8029.6|8015.6|8006.6|7992.6|0
1744280100000|2025-04-10 10:15:00|8027.6|8013.6|8039.4|8025.4|8044.4|8030.4|8026.1|8012.1|0
1744280400000|2025-04-10 10:20:00|8039.6|8025.6|8032.6|8018.6|8040.6|8026.6|8025.9|8011.9|0
1744280700000|2025-04-10 10:25:00|8034.1|8020.1|8031.6|8017.6|8035.1|8021.1|8022.9|8008.9|0
1744281000000|2025-04-10 10:30:00|8029.4|8015.4|8040.6|8026.6|8045.6|8031.6|8028.9|8014.9|0
1744281300000|2025-04-10 10:35:00|8041.1|8027.1|8045.6|8031.6|8048.6|8034.6|8029.1|8015.1|0
1744281600000|2025-04-10 10:40:00|8045.4|8031.4|8039.6|8025.6|8050.1|8036.1|8036.1|8022.1|0
1744281900000|2025-04-10 10:45:00|8039.1|8025.1|8045.6|8031.6|8049.6|8035.6|8036.4|8022.4|0
1744282200000|2025-04-10 10:50:00|8044.9|8030.9|8037.1|8023.1|8048.6|8034.6|8037.1|8023.1|0
1744282500000|2025-04-10 10:55:00|8037.6|8023.6|8029.9|8015.9|8042.4|8028.4|8029.9|8015.9|0
1744282800000|2025-04-10 11:00:00|8031.1|8017.1|8037.6|8023.6|8044.1|8030.1|8031.1|8017.1|0
1744283100000|2025-04-10 11:05:00|8035.6|8021.6|8023.6|8009.6|8038.6|8024.6|8022.1|8008.1|0
1744283400000|2025-04-10 11:10:00|8025.1|8011.1|8025.6|8011.6|8029.6|8015.6|8022.4|8008.4|0
1744283700000|2025-04-10 11:15:00|8025.9|8011.9|8033.6|8019.6|8033.6|8019.6|8025.6|8011.6|0
1744284000000|2025-04-10 11:20:00|8033.4|8019.4|8037.1|8023.1|8042.1|8028.1|8033.4|8019.4|0
1744284300000|2025-04-10 11:25:00|8037.4|8023.4|8014.4|8000.4|8039.1|8025.1|8014.4|8000.4|0
1744284600000|2025-04-10 11:30:00|8015.1|8001.1|8024.9|8010.9|8027.6|8013.6|8008.6|7994.6|0
1744284900000|2025-04-10 11:35:00|8025.1|8011.1|8022.9|8008.9|8032.6|8018.6|8022.6|8008.6|0
1744285200000|2025-04-10 11:40:00|8023.4|8009.4|8013.1|7999.1|8025.1|8011.1|8011.9|7997.9|0
1744285500000|2025-04-10 11:45:00|8012.1|7998.1|8012.6|7998.6|8015.1|8001.1|8007.6|7993.6|0
1744285800000|2025-04-10 11:50:00|8013.1|7999.1|8004.6|7990.6|8013.6|7999.6|8004.6|7990.6|0
1744286100000|2025-04-10 11:55:00|8004.1|7990.1|8016.6|8002.6|8016.6|8002.6|8001.9|7987.9|0
1744286400000|2025-04-10 12:00:00|8015.6|8001.6|8000.1|7986.1|8017.1|8003.1|7999.1|7985.1|0
1744286700000|2025-04-10 12:05:00|8000.6|7986.6|8004.1|7990.1|8005.6|7991.6|7997.6|7983.6|0
1744287000000|2025-04-10 12:10:00|8004.4|7990.4|8002.6|7988.6|8011.1|7997.1|7998.1|7984.1|0
1744287300000|2025-04-10 12:15:00|8001.1|7987.1|8002.1|7988.1|8008.1|7994.1|8000.1|7986.1|0
1744287600000|2025-04-10 12:20:00|8001.6|7987.6|7993.1|7979.1|8001.6|7987.6|7988.1|7974.1|0
1744287900000|2025-04-10 12:25:00|7991.6|7977.6|7986.9|7972.9|7998.4|7984.4|7985.9|7971.9|0
1744288200000|2025-04-10 12:30:00|8010.6|7996.6|8008.1|7994.1|8018.1|8004.1|7999.4|7985.4|0
1744288500000|2025-04-10 12:35:00|8007.1|7993.1|7987.1|7973.1|8013.6|7999.6|7981.1|7967.1|0
1744288800000|2025-04-10 12:40:00|7986.1|7972.1|7976.6|7962.6|7988.1|7974.1|7976.6|7962.6|0
1744289100000|2025-04-10 12:45:00|7977.1|7963.1|7978.6|7964.6|7981.6|7967.6|7975.6|7961.6|0
1744289400000|2025-04-10 12:50:00|7977.9|7963.9|7983.1|7969.1|7983.6|7969.6|7968.4|7954.4|0
1744289700000|2025-04-10 12:55:00|7982.6|7968.6|7983.6|7969.6|7985.6|7971.6|7972.6|7958.6|0
1744290000000|2025-04-10 13:00:00|7983.9|7969.9|7991.1|7977.1|7997.9|7983.9|7983.9|7969.9|0
1744290300000|2025-04-10 13:05:00|7991.4|7977.4|8005.6|7991.6|8009.1|7995.1|7991.4|7977.4|0
1744290600000|2025-04-10 13:10:00|8006.1|7992.1|8010.1|7996.1|8010.1|7996.1|8002.1|7988.1|0
1744290900000|2025-04-10 13:15:00|8011.6|7997.6|8029.6|8015.6|8036.6|8022.6|8011.1|7997.1|0
1744291200000|2025-04-10 13:20:00|8031.6|8017.6|8029.1|8015.1|8039.1|8025.1|8027.1|8013.1|0
1744291500000|2025-04-10 13:25:00|8029.9|8015.9|8009.6|7995.6|8031.6|8017.6|8007.6|7993.6|0
1744291800000|2025-04-10 13:30:00|8010.6|7996.6|7986.6|7972.6|8011.1|7997.1|7981.1|7967.1|0
1744292100000|2025-04-10 13:35:00|7988.4|7974.4|7973.1|7959.1|7994.1|7980.1|7965.6|7951.6|0
1744292400000|2025-04-10 13:40:00|7973.6|7959.6|7974.6|7960.6|7974.6|7960.6|7961.6|7947.6|0
1744292700000|2025-04-10 13:45:00|7975.1|7961.1|7985.4|7971.4|7989.1|7975.1|7973.6|7959.6|0
1744293000000|2025-04-10 13:50:00|7984.1|7970.1|7986.9|7972.9|7999.1|7985.1|7976.9|7962.9|0
1744293300000|2025-04-10 13:55:00|7985.1|7971.1|7976.1|7962.1|7991.6|7977.6|7967.6|7953.6|0
1744293600000|2025-04-10 14:00:00|7974.9|7960.9|7975.1|7961.1|7981.1|7967.1|7956.1|7942.1|0
1744293900000|2025-04-10 14:05:00|7975.6|7961.6|7967.1|7953.1|8001.6|7987.6|7956.6|7942.6|0
1744294200000|2025-04-10 14:10:00|7967.6|7953.6|7973.1|7959.1|7977.1|7963.1|7960.6|7946.6|0
1744294500000|2025-04-10 14:15:00|7973.6|7959.6|7977.6|7963.6|7989.6|7975.6|7973.6|7959.6|0
1744294800000|2025-04-10 14:20:00|7978.6|7964.6|7989.1|7975.1|7990.1|7976.1|7970.6|7956.6|0
1744295100000|2025-04-10 14:25:00|7988.6|7974.6|7973.6|7959.6|7994.1|7980.1|7973.6|7959.6|0
1744295400000|2025-04-10 14:30:00|7973.1|7959.1|7994.1|7980.1|7995.6|7981.6|7973.1|7959.1|0
1744295700000|2025-04-10 14:35:00|7993.1|7979.1|7988.6|7974.6|7996.6|7982.6|7986.1|7972.1|0
1744296000000|2025-04-10 14:40:00|7988.1|7974.1|7979.1|7965.1|7994.9|7980.9|7976.6|7962.6|0
1744296300000|2025-04-10 14:45:00|7979.6|7965.6|7973.9|7959.9|7980.6|7966.6|7966.1|7952.1|0
1744296600000|2025-04-10 14:50:00|7973.4|7959.4|7960.9|7946.9|7976.1|7962.1|7959.1|7945.1|0
1744296900000|2025-04-10 14:55:00|7961.6|7947.6|7943.1|7929.1|7966.1|7952.1|7941.6|7927.6|0
1744297200000|2025-04-10 15:00:00|7941.1|7927.1|7935.6|7921.6|7943.6|7929.6|7931.1|7917.1|0
1744297500000|2025-04-10 15:05:00|7936.1|7922.1|7949.1|7935.1|7950.9|7936.9|7933.1|7919.1|0
1744297800000|2025-04-10 15:10:00|7948.6|7934.6|7956.6|7942.6|7961.4|7947.4|7947.6|7933.6|0
1744298100000|2025-04-10 15:15:00|7956.4|7942.4|7951.9|7937.9|7957.6|7943.6|7949.6|7935.6|0
1744298400000|2025-04-10 15:20:00|7950.9|7936.9|7940.4|7926.4|7952.1|7938.1|7937.1|7923.1|0
1744298700000|2025-04-10 15:25:00|7940.6|7926.6|7929.1|7915.1|7946.1|7932.1|7928.4|7914.4|0
1744299000000|2025-04-10 15:30:00|7932.1|7918.1|7924.6|7910.6|7932.1|7918.1|7911.1|7897.1|0
1744299300000|2025-04-10 15:35:00|7925.1|7911.1|7913.6|7899.6|7930.6|7916.6|7912.4|7898.4|0
1744299600000|2025-04-10 15:40:00|7913.4|7899.4|7907.4|7893.4|7923.6|7909.6|7905.1|7891.1|0
1744299900000|2025-04-10 15:45:00|7905.9|7891.9|7896.9|7882.9|7911.9|7897.9|7894.6|7880.6|0
1744300200000|2025-04-10 15:50:00|7896.1|7882.1|7896.9|7882.9|7897.1|7883.1|7876.1|7862.1|0
1744300500000|2025-04-10 15:55:00|7898.4|7884.4|7876.6|7862.6|7903.6|7889.6|7865.4|7851.4|0
1744300800000|2025-04-10 16:00:00|7877.1|7863.1|7845.6|7831.6|7893.4|7879.4|7845.6|7831.6|0
1744301100000|2025-04-10 16:05:00|7845.1|7831.1|7864.9|7850.9|7871.6|7857.6|7843.1|7829.1|0
1744301400000|2025-04-10 16:10:00|7864.4|7850.4|7846.9|7832.9|7873.9|7859.9|7843.4|7829.4|0
1744301700000|2025-04-10 16:15:00|7845.4|7831.4|7841.4|7827.4|7853.1|7839.1|7833.1|7819.1|0
1744302000000|2025-04-10 16:20:00|7841.1|7827.1|7830.1|7816.1|7841.1|7827.1|7806.1|7792.1|0
1744302300000|2025-04-10 16:25:00|7830.9|7816.9|7816.1|7802.1|7831.4|7817.4|7803.4|7789.4|0
1744302600000|2025-04-10 16:30:00|7815.4|7801.4|7869.4|7855.4|7870.9|7856.9|7815.4|7801.4|0
1744302900000|2025-04-10 16:35:00|7868.9|7854.9|7873.4|7859.4|7880.4|7866.4|7857.4|7843.4|0
1744303200000|2025-04-10 16:40:00|7874.1|7860.1|7873.9|7859.9|7877.9|7863.9|7861.9|7847.9|0
1744303500000|2025-04-10 16:45:00|7872.6|7858.6|7891.4|7877.4|7897.9|7883.9|7852.1|7838.1|0
1744303800000|2025-04-10 16:50:00|7891.9|7877.9|7876.4|7862.4|7898.9|7884.9|7871.1|7857.1|0
1744304100000|2025-04-10 16:55:00|7875.9|7861.9|7889.9|7875.9|7895.1|7881.1|7873.9|7859.9|0
1744304400000|2025-04-10 17:00:00|7889.6|7875.6|7914.9|7900.9|7930.6|7916.6|7879.4|7865.4|0
1744304700000|2025-04-10 17:05:00|7914.6|7900.6|7885.6|7871.6|7914.6|7900.6|7883.4|7869.4|0
1744305000000|2025-04-10 17:10:00|7885.4|7871.4|7853.1|7839.1|7885.4|7871.4|7846.6|7832.6|0
1744305300000|2025-04-10 17:15:00|7852.4|7838.4|7859.9|7845.9|7860.4|7846.4|7845.4|7831.4|0
1744305600000|2025-04-10 17:20:00|7860.4|7846.4|7858.4|7844.4|7863.4|7849.4|7839.9|7825.9|0
1744305900000|2025-04-10 17:25:00|7858.6|7844.6|7888.4|7874.4|7890.4|7876.4|7857.6|7843.6|0
1744306200000|2025-04-10 17:30:00|7888.6|7874.6|7885.4|7871.4|7896.9|7882.9|7878.6|7864.6|0
1744306500000|2025-04-10 17:35:00|7885.1|7871.1|7884.9|7870.9|7904.9|7890.9|7882.9|7868.9|0
1744306800000|2025-04-10 17:40:00|7885.1|7871.1|7917.6|7903.6|7917.9|7903.9|7883.6|7869.6|0
1744307100000|2025-04-10 17:45:00|7916.9|7902.9|7918.6|7904.6|7936.6|7922.6|7914.9|7900.9|0
1744307400000|2025-04-10 17:50:00|7917.9|7903.9|7919.9|7905.9|7926.9|7912.9|7905.6|7891.6|0
1744307700000|2025-04-10 17:55:00|7920.4|7906.4|7927.9|7913.9|7937.9|7923.9|7919.6|7905.6|0
1744308000000|2025-04-10 18:00:00|7928.4|7914.4|7958.9|7944.9|7965.1|7951.1|7925.4|7911.4|0
1744308300000|2025-04-10 18:05:00|7959.6|7945.6|7917.1|7903.1|7960.9|7946.9|7915.9|7901.9|0
1744308600000|2025-04-10 18:10:00|7915.9|7901.9|7899.9|7885.9|7919.6|7905.6|7899.4|7885.4|0
1744308900000|2025-04-10 18:15:00|7897.9|7883.9|7918.1|7904.1|7926.9|7912.9|7895.4|7881.4|0
1744309200000|2025-04-10 18:20:00|7919.4|7905.4|7953.4|7939.4|7961.4|7947.4|7919.4|7905.4|0
1744309500000|2025-04-10 18:25:00|7953.6|7939.6|7963.4|7949.4|7968.4|7954.4|7946.6|7932.6|0
1744309800000|2025-04-10 18:30:00|7964.4|7950.4|7955.9|7941.9|7974.4|7960.4|7955.4|7941.4|0
1744310100000|2025-04-10 18:35:00|7955.4|7941.4|7955.4|7941.4|7963.6|7949.6|7946.4|7932.4|0
1744310400000|2025-04-10 18:40:00|7955.6|7941.6|7974.4|7960.4|7975.4|7961.4|7951.4|7937.4|0
1744310700000|2025-04-10 18:45:00|7973.6|7959.6|7956.1|7942.1|7975.6|7961.6|7944.6|7930.6|0
1744311000000|2025-04-10 18:50:00|7957.4|7943.4|7942.1|7928.1|7967.4|7953.4|7941.6|7927.6|0
1744311300000|2025-04-10 18:55:00|7941.9|7927.9|7950.4|7936.4|7960.9|7946.9|7933.4|7919.4|0
1744311600000|2025-04-10 19:00:00|7952.1|7938.1|7971.1|7957.1|7972.9|7958.9|7940.4|7926.4|0
1744311900000|2025-04-10 19:05:00|7971.4|7957.4|7939.6|7925.6|7974.4|7960.4|7938.9|7924.9|0
1744312200000|2025-04-10 19:10:00|7940.4|7926.4|7944.9|7930.9|7949.4|7935.4|7935.1|7921.1|0
1744312500000|2025-04-10 19:15:00|7945.1|7931.1|7961.1|7947.1|7965.6|7951.6|7939.1|7925.1|0
1744312800000|2025-04-10 19:20:00|7961.9|7947.9|7957.6|7943.6|7977.9|7963.9|7950.9|7936.9|0
1744313100000|2025-04-10 19:25:00|7957.9|7943.9|7926.6|7912.6|7967.1|7953.1|7925.9|7911.9|0
1744313400000|2025-04-10 19:30:00|7926.9|7912.9|7930.1|7916.1|7949.1|7935.1|7926.1|7912.1|0
1744313700000|2025-04-10 19:35:00|7930.6|7916.6|7900.4|7886.4|7932.6|7918.6|7900.1|7886.1|0
1744314000000|2025-04-10 19:40:00|7901.4|7887.4|7869.6|7855.6|7904.4|7890.4|7867.6|7853.6|0
1744314300000|2025-04-10 19:45:00|7872.6|7858.6|7909.4|7895.4|7909.9|7895.9|7867.1|7853.1|0
1744314600000|2025-04-10 19:50:00|7909.9|7895.9|7955.4|7941.4|7957.9|7943.9|7909.9|7895.9|0
1744314900000|2025-04-10 19:55:00|7954.1|7940.1|7956.9|7942.9|7975.4|7961.4|7937.1|7923.1|0
1744315200000|2025-04-10 20:00:00|7955.7|7941.7|7967.1|7953.1|7975.4|7961.4|7946|7932|0
1744315500000|2025-04-10 20:05:00|7966.3|7952.3|7967.9|7953.9|7970.5|7956.5|7958.8|7944.8|0
1744315800000|2025-04-10 20:10:00|7968.2|7954.2|7971.7|7957.7|7973.2|7959.2|7962.4|7948.4|0
1744316100000|2025-04-10 20:15:00|7971.2|7957.2|7960.1|7946.1|7971.3|7957.3|7956.2|7942.2|0
1744316400000|2025-04-10 20:20:00|7959.7|7945.7|7953.6|7939.6|7959.7|7945.7|7953.1|7939.1|0
1744316700000|2025-04-10 20:25:00|7953.5|7939.5|7951.9|7937.9|7954.1|7940.1|7951.1|7937.1|0
1744317000000|2025-04-10 20:30:00|7951.1|7937.1|7952.3|7938.3|7955.3|7941.3|7950.2|7936.2|0
1744317300000|2025-04-10 20:35:00|7952.2|7938.2|7949.8|7935.8|7953|7939|7946.2|7932.2|0
1744317600000|2025-04-10 20:40:00|7949.9|7935.9|7947.4|7933.4|7950.5|7936.5|7945.5|7931.5|0
1744317900000|2025-04-10 20:45:00|7947.3|7933.3|7952.4|7938.4|7952.9|7938.9|7946.4|7932.4|0
1744318200000|2025-04-10 20:50:00|7952.6|7938.6|7958.2|7944.2|7958.2|7944.2|7952.1|7938.1|0
1744318500000|2025-04-10 20:55:00|7957.7|7943.7|7957.1|7943.1|7958|7944|7955|7941|0
1744318800000|2025-04-10 21:00:00|7957|7943|7958|7944|7959|7945|7956.8|7942.8|0
1744319100000|2025-04-10 21:05:00|7957.9|7943.9|7954.8|7940.8|7957.9|7943.9|7954.8|7940.8|0
1744319400000|2025-04-10 21:10:00|7954.9|7940.9|7955|7941|7955.1|7941.1|7954.9|7940.9|0
1744319700000|2025-04-10 21:15:00|7954.9|7940.9|7955.4|7941.4|7955.6|7941.6|7954.8|7940.8|0
1744320000000|2025-04-10 21:20:00|7955.3|7941.3|7954.5|7940.5|7955.4|7941.4|7954.5|7940.5|0
1744320300000|2025-04-10 21:25:00|7954.4|7940.4|7954.4|7940.4|7955.2|7941.2|7954|7940|0
1744320600000|2025-04-10 21:30:00|7954.5|7940.5|7953.8|7939.8|7954.5|7940.5|7953.8|7939.8|0
1744320900000|2025-04-10 21:35:00|7953.6|7939.6|7952.5|7938.5|7953.9|7939.9|7952.4|7938.4|0
1744321200000|2025-04-10 21:40:00|7952.4|7938.4|7952.6|7938.6|7952.6|7938.6|7951.3|7937.3|0
1744321500000|2025-04-10 21:45:00|7952.4|7938.4|7951.4|7937.4|7952.5|7938.5|7951.4|7937.4|0
1744321800000|2025-04-10 21:50:00|7951.3|7937.3|7951.8|7937.8|7951.8|7937.8|7951|7937|0
1744322100000|2025-04-10 21:55:00|7951.7|7937.7|7950.5|7936.5|7951.8|7937.8|7949.8|7935.8|0
1744322400000|2025-04-10 22:00:00|7953.3|7939.3|7962.4|7948.4|7963.5|7949.5|7950.9|7936.9|0
1744322700000|2025-04-10 22:05:00|7962.3|7948.3|7966.9|7952.9|7968.3|7954.3|7962.3|7948.3|0
1744323000000|2025-04-10 22:10:00|7967.1|7953.1|7966.2|7952.2|7970.2|7956.2|7964.8|7950.8|0
1744323300000|2025-04-10 22:15:00|7966.1|7952.1|7963.6|7949.6|7969.3|7955.3|7962.8|7948.8|0
1744323600000|2025-04-10 22:20:00|7963.4|7949.4|7963.3|7949.3|7964.5|7950.5|7961|7947|0
1744323900000|2025-04-10 22:25:00|7963.4|7949.4|7963.4|7949.4|7966.8|7952.8|7960.8|7946.8|0
1744324200000|2025-04-10 22:30:00|7963.2|7949.2|7969.6|7955.6|7972.3|7958.3|7963.2|7949.2|0
1744324500000|2025-04-10 22:35:00|7970.2|7956.2|7974.1|7960.1|7974.8|7960.8|7968.8|7954.8|0
1744324800000|2025-04-10 22:40:00|7974.2|7960.2|7976.1|7962.1|7977.3|7963.3|7973.4|7959.4|0
1744325100000|2025-04-10 22:45:00|7975.8|7961.8|7970.3|7956.3|7980.4|7966.4|7969.7|7955.7|0
1744325400000|2025-04-10 22:50:00|7970.2|7956.2|7967.9|7953.9|7970.3|7956.3|7967.1|7953.1|0
1744325700000|2025-04-10 22:55:00|7968.4|7954.4|7963.7|7949.7|7969|7955|7963.4|7949.4|0
1744326000000|2025-04-10 23:00:00|7963.8|7949.8|7960.1|7946.1|7964.2|7950.2|7955.7|7941.7|0
1744326300000|2025-04-10 23:05:00|7959.7|7945.7|7962|7948|7966.5|7952.5|7959.3|7945.3|0
1744326600000|2025-04-10 23:10:00|7961.6|7947.6|7948.5|7934.5|7962|7948|7946.6|7932.6|0
1744326900000|2025-04-10 23:15:00|7948.6|7934.6|7946.4|7932.4|7948.6|7934.6|7943.5|7929.5|0
1744327200000|2025-04-10 23:20:00|7946.5|7932.5|7930.4|7916.4|7947.1|7933.1|7930.3|7916.3|0
1744327500000|2025-04-10 23:25:00|7931.8|7917.8|7939.5|7925.5|7942.6|7928.6|7930.9|7916.9|0
1744327800000|2025-04-10 23:30:00|7939.6|7925.6|7943.2|7929.2|7945.4|7931.4|7936.3|7922.3|0
1744328100000|2025-04-10 23:35:00|7942.9|7928.9|7935.1|7921.1|7943.1|7929.1|7934.8|7920.8|0
1744328400000|2025-04-10 23:40:00|7935.9|7921.9|7941.2|7927.2|7941.5|7927.5|7935.2|7921.2|0
1744328700000|2025-04-10 23:45:00|7941.1|7927.1|7930.1|7916.1|7942.2|7928.2|7930.1|7916.1|0
1744329000000|2025-04-10 23:50:00|7930|7916|7922.6|7908.6|7932.6|7918.6|7918.3|7904.3|0
1744329300000|2025-04-10 23:55:00|7922.7|7908.7|7930.9|7916.9|7936.6|7922.6|7920.3|7906.3|0
1744329600000|2025-04-11 00:00:00|7929.3|7915.3|7883.4|7869.4|7935.1|7921.1|7880.6|7866.6|0
1744329900000|2025-04-11 00:05:00|7882.9|7868.9|7880.4|7866.4|7891.1|7877.1|7878.9|7864.9|0
1744330200000|2025-04-11 00:10:00|7880.1|7866.1|7891.4|7877.4|7894.1|7880.1|7880.1|7866.1|0
1744330500000|2025-04-11 00:15:00|7891.1|7877.1|7879.1|7865.1|7898.1|7884.1|7876.6|7862.6|0
1744330800000|2025-04-11 00:20:00|7878.9|7864.9|7887.1|7873.1|7890.4|7876.4|7874.6|7860.6|0
1744331100000|2025-04-11 00:25:00|7887.4|7873.4|7887.4|7873.4|7895.1|7881.1|7884.4|7870.4|0
1744331400000|2025-04-11 00:30:00|7888.1|7874.1|7881.4|7867.4|7891.4|7877.4|7878.4|7864.4|0
1744331700000|2025-04-11 00:35:00|7881.9|7867.9|7891.9|7877.9|7896.4|7882.4|7881.4|7867.4|0
1744332000000|2025-04-11 00:40:00|7892.1|7878.1|7873.1|7859.1|7894.4|7880.4|7873.1|7859.1|0
1744332300000|2025-04-11 00:45:00|7872.6|7858.6|7869.9|7855.9|7876.1|7862.1|7869.9|7855.9|0
1744332600000|2025-04-11 00:50:00|7869.6|7855.6|7880.1|7866.1|7880.4|7866.4|7868.6|7854.6|0
1744332900000|2025-04-11 00:55:00|7877.9|7863.9|7897.6|7883.6|7903.1|7889.1|7875.9|7861.9|0
1744333200000|2025-04-11 01:00:00|7897.1|7883.1|7900.9|7886.9|7901.9|7887.9|7890.9|7876.9|0
1744333500000|2025-04-11 01:05:00|7900.4|7886.4|7908.9|7894.9|7908.9|7894.9|7896.4|7882.4|0
1744333800000|2025-04-11 01:10:00|7905.6|7891.6|7915.1|7901.1|7917.6|7903.6|7905.6|7891.6|0
1744334100000|2025-04-11 01:15:00|7914.1|7900.1|7914.6|7900.6|7915.9|7901.9|7909.4|7895.4|0
1744334400000|2025-04-11 01:20:00|7914.4|7900.4|7919.1|7905.1|7926.6|7912.6|7913.1|7899.1|0
1744334700000|2025-04-11 01:25:00|7919.6|7905.6|7923.6|7909.6|7923.6|7909.6|7915.6|7901.6|0
1744335000000|2025-04-11 01:30:00|7923.9|7909.9|7921.6|7907.6|7923.9|7909.9|7918.9|7904.9|0
1744335300000|2025-04-11 01:35:00|7922.4|7908.4|7931.4|7917.4|7934.1|7920.1|7922.4|7908.4|0
1744335600000|2025-04-11 01:40:00|7932.1|7918.1|7929.9|7915.9|7934.4|7920.4|7927.4|7913.4|0
1744335900000|2025-04-11 01:45:00|7930.4|7916.4|7941.1|7927.1|7946.6|7932.6|7929.9|7915.9|0
1744336200000|2025-04-11 01:50:00|7940.6|7926.6|7939.6|7925.6|7944.6|7930.6|7939.6|7925.6|0
1744336500000|2025-04-11 01:55:00|7939.4|7925.4|7944.1|7930.1|7944.1|7930.1|7938.4|7924.4|0
1744336800000|2025-04-11 02:00:00|7945.4|7931.4|7942.1|7928.1|7945.9|7931.9|7941.1|7927.1|0
1744337100000|2025-04-11 02:05:00|7941.9|7927.9|7937.1|7923.1|7941.9|7927.9|7927.4|7913.4|0
1744337400000|2025-04-11 02:10:00|7937.4|7923.4|7932.9|7918.9|7938.4|7924.4|7929.4|7915.4|0
1744337700000|2025-04-11 02:15:00|7933.6|7919.6|7941.9|7927.9|7942.6|7928.6|7925.6|7911.6|0
1744338000000|2025-04-11 02:20:00|7941.4|7927.4|7947.6|7933.6|7948.6|7934.6|7941.4|7927.4|0
1744338300000|2025-04-11 02:25:00|7947.1|7933.1|7951.9|7937.9|7951.9|7937.9|7947.1|7933.1|0
1744338600000|2025-04-11 02:30:00|7952.4|7938.4|7955.4|7941.4|7955.4|7941.4|7952.4|7938.4|0
1744338900000|2025-04-11 02:35:00|7955.9|7941.9|7959.6|7945.6|7964.6|7950.6|7955.9|7941.9|0
1744339200000|2025-04-11 02:40:00|7959.9|7945.9|7954.4|7940.4|7959.9|7945.9|7952.4|7938.4|0
1744339500000|2025-04-11 02:45:00|7954.1|7940.1|7955.9|7941.9|7955.9|7941.9|7952.6|7938.6|0
1744339800000|2025-04-11 02:50:00|7956.4|7942.4|7957.4|7943.4|7964.9|7950.9|7956.1|7942.1|0
1744340100000|2025-04-11 02:55:00|7959.4|7945.4|7951.1|7937.1|7959.6|7945.6|7951.1|7937.1|0
1744340400000|2025-04-11 03:00:00|7951.4|7937.4|7956.9|7942.9|7958.1|7944.1|7951.4|7937.4|0
1744340700000|2025-04-11 03:05:00|7957.1|7943.1|7958.1|7944.1|7962.4|7948.4|7956.1|7942.1|0
1744341000000|2025-04-11 03:10:00|7957.9|7943.9|7960.6|7946.6|7961.1|7947.1|7956.9|7942.9|0
1744341300000|2025-04-11 03:15:00|7960.9|7946.9|7952.9|7938.9|7960.9|7946.9|7952.9|7938.9|0
1744341600000|2025-04-11 03:20:00|7952.6|7938.6|7974.4|7960.4|7974.6|7960.6|7950.6|7936.6|0
1744341900000|2025-04-11 03:25:00|7974.1|7960.1|7976.4|7962.4|7976.4|7962.4|7973.6|7959.6|0
1744342200000|2025-04-11 03:30:00|7977.1|7963.1|7969.4|7955.4|7977.1|7963.1|7966.4|7952.4|0
1744342500000|2025-04-11 03:35:00|7968.9|7954.9|7969.9|7955.9|7969.9|7955.9|7966.9|7952.9|0
1744342800000|2025-04-11 03:40:00|7969.6|7955.6|7971.1|7957.1|7971.1|7957.1|7967.4|7953.4|0
1744343100000|2025-04-11 03:45:00|7970.9|7956.9|7968.4|7954.4|7970.9|7956.9|7955.4|7941.4|0
1744343400000|2025-04-11 03:50:00|7966.9|7952.9|7971.6|7957.6|7971.6|7957.6|7959.1|7945.1|0
1744343700000|2025-04-11 03:55:00|7971.9|7957.9|7962.9|7948.9|7974.1|7960.1|7958.6|7944.6|0
1744344000000|2025-04-11 04:00:00|7961.9|7947.9|7972.9|7958.9|7973.1|7959.1|7961.6|7947.6|0
1744344300000|2025-04-11 04:05:00|7973.1|7959.1|7971.1|7957.1|7979.1|7965.1|7971.1|7957.1|0
1744344600000|2025-04-11 04:10:00|7970.6|7956.6|7969.6|7955.6|7973.6|7959.6|7968.6|7954.6|0
1744344900000|2025-04-11 04:15:00|7970.6|7956.6|7970.1|7956.1|7982.4|7968.4|7966.1|7952.1|0
1744345200000|2025-04-11 04:20:00|7969.9|7955.9|7974.6|7960.6|7979.6|7965.6|7968.6|7954.6|0
1744345500000|2025-04-11 04:25:00|7974.9|7960.9|7967.9|7953.9|7979.9|7965.9|7965.4|7951.4|0
1744345800000|2025-04-11 04:30:00|7967.6|7953.6|7973.1|7959.1|7974.4|7960.4|7967.4|7953.4|0
1744346100000|2025-04-11 04:35:00|7971.6|7957.6|7973.4|7959.4|7978.4|7964.4|7971.6|7957.6|0
1744346400000|2025-04-11 04:40:00|7973.6|7959.6|7974.9|7960.9|7974.9|7960.9|7968.1|7954.1|0
1744346700000|2025-04-11 04:45:00|7975.4|7961.4|7967.4|7953.4|7977.9|7963.9|7966.6|7952.6|0
1744347000000|2025-04-11 04:50:00|7967.1|7953.1|7959.6|7945.6|7967.1|7953.1|7958.9|7944.9|0
1744347300000|2025-04-11 04:55:00|7959.4|7945.4|7965.6|7951.6|7965.6|7951.6|7957.9|7943.9|0
1744347600000|2025-04-11 05:00:00|7965.9|7951.9|7955.6|7941.6|7966.1|7952.1|7952.4|7938.4|0
1744347900000|2025-04-11 05:05:00|7956.1|7942.1|7949.9|7935.9|7956.1|7942.1|7944.1|7930.1|0
1744348200000|2025-04-11 05:10:00|7950.4|7936.4|7957.6|7943.6|7962.4|7948.4|7947.9|7933.9|0
1744348500000|2025-04-11 05:15:00|7957.9|7943.9|7958.4|7944.4|7966.6|7952.6|7954.1|7940.1|0
1744348800000|2025-04-11 05:20:00|7957.6|7943.6|7969.1|7955.1|7969.1|7955.1|7957.4|7943.4|0
1744349100000|2025-04-11 05:25:00|7969.6|7955.6|7982.1|7968.1|7982.4|7968.4|7969.4|7955.4|0
1744349400000|2025-04-11 05:30:00|7982.9|7968.9|7988.6|7974.6|7992.9|7978.9|7982.6|7968.6|0
1744349700000|2025-04-11 05:35:00|7988.9|7974.9|7991.9|7977.9|7993.4|7979.4|7987.4|7973.4|0
1744350000000|2025-04-11 05:40:00|7992.4|7978.4|7996.1|7982.1|7997.4|7983.4|7991.4|7977.4|0
1744350300000|2025-04-11 05:45:00|7996.6|7982.6|7990.6|7976.6|8002.4|7988.4|7987.9|7973.9|0
1744350600000|2025-04-11 05:50:00|7991.1|7977.1|8002.1|7988.1|8002.4|7988.4|7989.1|7975.1|0
1744350900000|2025-04-11 05:55:00|8002.4|7988.4|7998.9|7984.9|8005.1|7991.1|7998.1|7984.1|0
1744351200000|2025-04-11 06:00:00|7998.6|7984.6|8009.9|7995.9|8017.6|8003.6|7996.4|7982.4|0
1744351500000|2025-04-11 06:05:00|8010.4|7996.4|8018.4|8004.4|8019.1|8005.1|8004.4|7990.4|0
1744351800000|2025-04-11 06:10:00|8018.9|8004.9|8010.1|7996.1|8021.4|8007.4|8008.1|7994.1|0
1744352100000|2025-04-11 06:15:00|8009.9|7995.9|8010.6|7996.6|8013.1|7999.1|8006.6|7992.6|0
1744352400000|2025-04-11 06:20:00|8010.9|7996.9|8009.1|7995.1|8016.9|8002.9|8008.9|7994.9|0
1744352700000|2025-04-11 06:25:00|8008.6|7994.6|8018.6|8004.6|8020.4|8006.4|8008.6|7994.6|0
1744353000000|2025-04-11 06:30:00|8018.1|8004.1|8016.1|8002.1|8020.6|8006.6|8009.6|7995.6|0
1744353300000|2025-04-11 06:35:00|8015.9|8001.9|7994.6|7980.6|8016.1|8002.1|7994.6|7980.6|0
1744353600000|2025-04-11 06:40:00|7996.1|7982.1|8005.4|7991.4|8006.9|7992.9|7996.1|7982.1|0
1744353900000|2025-04-11 06:45:00|8005.1|7991.1|8000.4|7986.4|8012.6|7998.6|7999.9|7985.9|0
1744354200000|2025-04-11 06:50:00|8000.6|7986.6|7996.4|7982.4|8003.1|7989.1|7994.6|7980.6|0
1744354500000|2025-04-11 06:55:00|7997.6|7983.6|7972.1|7958.1|7997.6|7983.6|7972.1|7958.1|0
1744354800000|2025-04-11 07:00:00|7976.1|7962.1|7979.4|7965.4|7995.1|7981.1|7964.6|7950.6|0
1744355100000|2025-04-11 07:05:00|7979.1|7965.1|7960.4|7946.4|7979.1|7965.1|7953.1|7939.1|0
1744355400000|2025-04-11 07:10:00|7959.1|7945.1|7954.4|7940.4|7964.9|7950.9|7943.9|7929.9|0
1744355700000|2025-04-11 07:15:00|7956.6|7942.6|7956.1|7942.1|7970.6|7956.6|7955.1|7941.1|0
1744356000000|2025-04-11 07:20:00|7955.1|7941.1|7958.1|7944.1|7964.6|7950.6|7943.1|7929.1|0
1744356300000|2025-04-11 07:25:00|7959.1|7945.1|7940.1|7926.1|7970.4|7956.4|7937.9|7923.9|0
1744356600000|2025-04-11 07:30:00|7939.6|7925.6|7962.1|7948.1|7963.1|7949.1|7939.6|7925.6|0
1744356900000|2025-04-11 07:35:00|7960.4|7946.4|7948.1|7934.1|7966.9|7952.9|7946.6|7932.6|0
1744357200000|2025-04-11 07:40:00|7946.6|7932.6|7950.1|7936.1|7959.1|7945.1|7945.1|7931.1|0
1744357500000|2025-04-11 07:45:00|7948.6|7934.6|7930.4|7916.4|7948.6|7934.6|7928.1|7914.1|0
1744357800000|2025-04-11 07:50:00|7930.1|7916.1|7932.6|7918.6|7933.9|7919.9|7926.9|7912.9|0
1744358100000|2025-04-11 07:55:00|7933.4|7919.4|7915.1|7901.1|7933.4|7919.4|7914.6|7900.6|0
1744358400000|2025-04-11 08:00:00|7916.4|7902.4|7904.9|7890.9|7916.4|7902.4|7886.1|7872.1|0
1744358700000|2025-04-11 08:05:00|7905.4|7891.4|7938.9|7924.9|7942.4|7928.4|7904.4|7890.4|0
1744359000000|2025-04-11 08:10:00|7939.6|7925.6|7933.9|7919.9|7940.9|7926.9|7926.1|7912.1|0
1744359300000|2025-04-11 08:15:00|7933.6|7919.6|7913.1|7899.1|7936.6|7922.6|7912.9|7898.9|0
1744359600000|2025-04-11 08:20:00|7912.6|7898.6|7910.1|7896.1|7919.6|7905.6|7905.4|7891.4|0
1744359900000|2025-04-11 08:25:00|7909.1|7895.1|7914.4|7900.4|7922.1|7908.1|7905.6|7891.6|0
1744360200000|2025-04-11 08:30:00|7914.6|7900.6|7899.6|7885.6|7919.4|7905.4|7899.6|7885.6|0
1744360500000|2025-04-11 08:35:00|7898.6|7884.6|7903.6|7889.6|7906.6|7892.6|7890.1|7876.1|0
1744360800000|2025-04-11 08:40:00|7903.1|7889.1|7892.6|7878.6|7903.1|7889.1|7881.6|7867.6|0
1744361100000|2025-04-11 08:45:00|7891.4|7877.4|7887.1|7873.1|7893.9|7879.9|7883.1|7869.1|0
1744361400000|2025-04-11 08:50:00|7886.4|7872.4|7874.6|7860.6|7891.1|7877.1|7868.6|7854.6|0
1744361700000|2025-04-11 08:55:00|7874.4|7860.4|7886.4|7872.4|7889.1|7875.1|7867.1|7853.1|0
1744362000000|2025-04-11 09:00:00|7885.1|7871.1|7883.6|7869.6|7893.4|7879.4|7876.9|7862.9|0
1744362300000|2025-04-11 09:05:00|7884.6|7870.6|7871.6|7857.6|7890.6|7876.6|7870.9|7856.9|0
1744362600000|2025-04-11 09:10:00|7872.4|7858.4|7877.1|7863.1|7878.1|7864.1|7864.1|7850.1|0
1744362900000|2025-04-11 09:15:00|7876.9|7862.9|7879.1|7865.1|7884.9|7870.9|7870.4|7856.4|0
1744363200000|2025-04-11 09:20:00|7880.9|7866.9|7890.4|7876.4|7890.6|7876.6|7877.4|7863.4|0
1744363500000|2025-04-11 09:25:00|7890.1|7876.1|7891.6|7877.6|7893.6|7879.6|7885.1|7871.1|0
1744363800000|2025-04-11 09:30:00|7889.6|7875.6|7892.6|7878.6|7897.4|7883.4|7883.6|7869.6|0
1744364100000|2025-04-11 09:35:00|7892.9|7878.9|7900.1|7886.1|7900.9|7886.9|7888.4|7874.4|0
1744364400000|2025-04-11 09:40:00|7899.9|7885.9|7907.6|7893.6|7908.6|7894.6|7896.9|7882.9|0
1744364700000|2025-04-11 09:45:00|7907.4|7893.4|7907.6|7893.6|7914.9|7900.9|7905.1|7891.1|0
1744365000000|2025-04-11 09:50:00|7908.4|7894.4|7928.6|7914.6|7929.6|7915.6|7901.6|7887.6|0
1744365300000|2025-04-11 09:55:00|7928.1|7914.1|7952.6|7938.6|7954.4|7940.4|7927.6|7913.6|0
1744365600000|2025-04-11 10:00:00|7954.1|7940.1|7959.1|7945.1|7961.1|7947.1|7950.6|7936.6|0
1744365900000|2025-04-11 10:05:00|7959.4|7945.4|7951.6|7937.6|7959.6|7945.6|7950.9|7936.9|0
1744366200000|2025-04-11 10:10:00|7951.9|7937.9|7961.1|7947.1|7962.4|7948.4|7947.1|7933.1|0
1744366500000|2025-04-11 10:15:00|7960.9|7946.9|7967.1|7953.1|7967.6|7953.6|7958.1|7944.1|0
1744366800000|2025-04-11 10:20:00|7967.4|7953.4|7973.6|7959.6|7980.6|7966.6|7967.1|7953.1|0
1744367100000|2025-04-11 10:25:00|7972.9|7958.9|7979.6|7965.6|7984.6|7970.6|7970.1|7956.1|0
1744367400000|2025-04-11 10:30:00|7979.1|7965.1|7992.1|7978.1|7993.6|7979.6|7976.6|7962.6|0
1744367700000|2025-04-11 10:35:00|7991.1|7977.1|7986.1|7972.1|7996.1|7982.1|7983.6|7969.6|0
1744368000000|2025-04-11 10:40:00|7986.4|7972.4|7983.4|7969.4|7989.1|7975.1|7979.1|7965.1|0
1744368300000|2025-04-11 10:45:00|7983.6|7969.6|7981.1|7967.1|7989.1|7975.1|7981.1|7967.1|0
1744368600000|2025-04-11 10:50:00|7980.1|7966.1|7987.4|7973.4|7988.6|7974.6|7971.1|7957.1|0
1744368900000|2025-04-11 10:55:00|7987.6|7973.6|7986.4|7972.4|7991.6|7977.6|7980.1|7966.1|0
1744369200000|2025-04-11 11:00:00|7985.9|7971.9|7973.1|7959.1|7987.6|7973.6|7970.6|7956.6|0
1744369500000|2025-04-11 11:05:00|7974.6|7960.6|7980.6|7966.6|7981.1|7967.1|7966.9|7952.9|0
1744369800000|2025-04-11 11:10:00|7980.1|7966.1|7975.6|7961.6|7983.1|7969.1|7974.9|7960.9|0
1744370100000|2025-04-11 11:15:00|7975.1|7961.1|7960.6|7946.6|7976.9|7962.9|7960.6|7946.6|0
1744370400000|2025-04-11 11:20:00|7960.1|7946.1|7960.1|7946.1|7962.6|7948.6|7951.6|7937.6|0
1744370700000|2025-04-11 11:25:00|7959.6|7945.6|7946.4|7932.4|7959.9|7945.9|7946.1|7932.1|0
1744371000000|2025-04-11 11:30:00|7946.1|7932.1|7944.9|7930.9|7952.4|7938.4|7938.6|7924.6|0
1744371300000|2025-04-11 11:35:00|7944.6|7930.6|7938.6|7924.6|7944.9|7930.9|7933.9|7919.9|0
1744371600000|2025-04-11 11:40:00|7938.4|7924.4|7943.1|7929.1|7948.1|7934.1|7936.4|7922.4|0
1744371900000|2025-04-11 11:45:00|7942.6|7928.6|7932.1|7918.1|7946.6|7932.6|7931.6|7917.6|0
1744372200000|2025-04-11 11:50:00|7932.4|7918.4|7939.1|7925.1|7940.6|7926.6|7926.1|7912.1|0
1744372500000|2025-04-11 11:55:00|7938.6|7924.6|7955.4|7941.4|7957.6|7943.6|7936.6|7922.6|0
1744372800000|2025-04-11 12:00:00|7955.6|7941.6|7955.1|7941.1|7959.6|7945.6|7950.1|7936.1|0
1744373100000|2025-04-11 12:05:00|7954.6|7940.6|7958.4|7944.4|7959.1|7945.1|7947.6|7933.6|0
1744373400000|2025-04-11 12:10:00|7958.6|7944.6|7960.1|7946.1|7962.9|7948.9|7954.1|7940.1|0
1744373700000|2025-04-11 12:15:00|7959.1|7945.1|7956.6|7942.6|7966.1|7952.1|7953.6|7939.6|0
1744374000000|2025-04-11 12:20:00|7957.1|7943.1|7953.6|7939.6|7965.6|7951.6|7951.1|7937.1|0
1744374300000|2025-04-11 12:25:00|7953.9|7939.9|7954.6|7940.6|7962.9|7948.9|7953.1|7939.1|0
1744374600000|2025-04-11 12:30:00|7956.4|7942.4|7980.6|7966.6|7980.6|7966.6|7956.1|7942.1|0
1744374900000|2025-04-11 12:35:00|7981.6|7967.6|7984.1|7970.1|7987.6|7973.6|7979.1|7965.1|0
1744375200000|2025-04-11 12:40:00|7983.1|7969.1|7982.1|7968.1|7988.9|7974.9|7976.6|7962.6|0
1744375500000|2025-04-11 12:45:00|7982.6|7968.6|7976.9|7962.9|7983.6|7969.6|7971.1|7957.1|0
1744375800000|2025-04-11 12:50:00|7976.1|7962.1|7975.6|7961.6|7981.1|7967.1|7970.6|7956.6|0
1744376100000|2025-04-11 12:55:00|7976.1|7962.1|7968.6|7954.6|7976.1|7962.1|7964.6|7950.6|0
1744376400000|2025-04-11 13:00:00|7968.1|7954.1|7966.9|7952.9|7970.6|7956.6|7961.1|7947.1|0
1744376700000|2025-04-11 13:05:00|7966.4|7952.4|7948.4|7934.4|7968.1|7954.1|7946.6|7932.6|0
1744377000000|2025-04-11 13:10:00|7947.4|7933.4|7940.1|7926.1|7949.1|7935.1|7932.6|7918.6|0
1744377300000|2025-04-11 13:15:00|7940.6|7926.6|7926.6|7912.6|7942.6|7928.6|7926.6|7912.6|0
1744377600000|2025-04-11 13:20:00|7925.9|7911.9|7919.6|7905.6|7930.1|7916.1|7917.6|7903.6|0
1744377900000|2025-04-11 13:25:00|7918.1|7904.1|7921.1|7907.1|7928.1|7914.1|7917.1|7903.1|0
1744378200000|2025-04-11 13:30:00|7918.6|7904.6|7927.1|7913.1|7930.1|7916.1|7905.1|7891.1|0
1744378500000|2025-04-11 13:35:00|7926.1|7912.1|7946.4|7932.4|7953.1|7939.1|7925.4|7911.4|0
1744378800000|2025-04-11 13:40:00|7946.6|7932.6|7949.4|7935.4|7953.1|7939.1|7916.6|7902.6|0
1744379100000|2025-04-11 13:45:00|7949.1|7935.1|7977.6|7963.6|7984.1|7970.1|7946.6|7932.6|0
1744379400000|2025-04-11 13:50:00|7976.1|7962.1|7983.6|7969.6|7988.9|7974.9|7963.9|7949.9|0
1744379700000|2025-04-11 13:55:00|7982.6|7968.6|7975.6|7961.6|7987.6|7973.6|7972.6|7958.6|0
1744380000000|2025-04-11 14:00:00|7968.4|7954.4|7967.9|7953.9|7972.4|7958.4|7956.1|7942.1|0
1744380300000|2025-04-11 14:05:00|7968.6|7954.6|7997.1|7983.1|8000.1|7986.1|7965.1|7951.1|0
1744380600000|2025-04-11 14:10:00|7996.6|7982.6|7985.1|7971.1|7999.6|7985.6|7967.1|7953.1|0
1744380900000|2025-04-11 14:15:00|7984.1|7970.1|7966.6|7952.6|7998.1|7984.1|7965.6|7951.6|0
1744381200000|2025-04-11 14:20:00|7967.1|7953.1|7937.1|7923.1|7968.4|7954.4|7925.1|7911.1|0
1744381500000|2025-04-11 14:25:00|7936.6|7922.6|7945.4|7931.4|7949.6|7935.6|7933.6|7919.6|0
1744381800000|2025-04-11 14:30:00|7944.1|7930.1|7983.1|7969.1|7983.6|7969.6|7940.9|7926.9|0
1744382100000|2025-04-11 14:35:00|7983.6|7969.6|7983.1|7969.1|7990.9|7976.9|7979.9|7965.9|0
1744382400000|2025-04-11 14:40:00|7982.4|7968.4|7998.6|7984.6|7999.6|7985.6|7973.1|7959.1|0
1744382700000|2025-04-11 14:45:00|7997.6|7983.6|7998.1|7984.1|8005.6|7991.6|7994.9|7980.9|0
1744383000000|2025-04-11 14:50:00|7997.9|7983.9|7980.1|7966.1|7997.9|7983.9|7973.1|7959.1|0
1744383300000|2025-04-11 14:55:00|7979.1|7965.1|7965.6|7951.6|7980.6|7966.6|7962.9|7948.9|0
1744383600000|2025-04-11 15:00:00|7965.1|7951.1|7973.6|7959.6|8004.6|7990.6|7962.6|7948.6|0
1744383900000|2025-04-11 15:05:00|7973.1|7959.1|7964.1|7950.1|7973.1|7959.1|7962.6|7948.6|0
1744384200000|2025-04-11 15:10:00|7964.6|7950.6|7961.6|7947.6|7973.6|7959.6|7960.1|7946.1|0
1744384500000|2025-04-11 15:15:00|7962.1|7948.1|7967.6|7953.6|7971.1|7957.1|7958.1|7944.1|0
1744384800000|2025-04-11 15:20:00|7966.1|7952.1|7967.6|7953.6|7973.6|7959.6|7961.4|7947.4|0
1744385100000|2025-04-11 15:25:00|7968.1|7954.1|7966.6|7952.6|7977.1|7963.1|7964.9|7950.9|0
1744385400000|2025-04-11 15:30:00|7967.1|7953.1|7974.4|7960.4|7979.6|7965.6|7958.6|7944.6|0
1744385700000|2025-04-11 15:35:00|7973.9|7959.9|7998.6|7984.6|7999.1|7985.1|7961.1|7947.1|0
1744386000000|2025-04-11 15:40:00|7999.1|7985.1|8004.9|7990.9|8004.9|7990.9|7990.6|7976.6|0
1744386300000|2025-04-11 15:45:00|8004.1|7990.1|8007.6|7993.6|8011.6|7997.6|7996.1|7982.1|0
1744386600000|2025-04-11 15:50:00|8007.1|7993.1|8000.6|7986.6|8009.1|7995.1|7997.6|7983.6|0
1744386900000|2025-04-11 15:55:00|7999.6|7985.6|8014.4|8000.4|8014.4|8000.4|7999.6|7985.6|0
1744387200000|2025-04-11 16:00:00|8014.6|8000.6|8012.9|7998.9|8015.1|8001.1|8004.1|7990.1|0
1744387500000|2025-04-11 16:05:00|8012.6|7998.6|8017.1|8003.1|8025.1|8011.1|8012.6|7998.6|0
1744387800000|2025-04-11 16:10:00|8016.6|8002.6|8022.9|8008.9|8029.6|8015.6|8016.6|8002.6|0
1744388100000|2025-04-11 16:15:00|8022.4|8008.4|8031.6|8017.6|8032.6|8018.6|8019.6|8005.6|0
1744388400000|2025-04-11 16:20:00|8031.9|8017.9|8024.9|8010.9|8034.6|8020.6|8024.9|8010.9|0
1744388700000|2025-04-11 16:25:00|8024.6|8010.6|8019.9|8005.9|8027.1|8013.1|8012.6|7998.6|0
1744389000000|2025-04-11 16:30:00|8019.6|8005.6|8042.1|8028.1|8046.6|8032.6|8019.1|8005.1|0
1744389300000|2025-04-11 16:35:00|8042.6|8028.6|8056.4|8042.4|8062.9|8048.9|8042.1|8028.1|0
1744389600000|2025-04-11 16:40:00|8056.6|8042.6|8058.6|8044.6|8059.9|8045.9|8045.6|8031.6|0
1744389900000|2025-04-11 16:45:00|8058.4|8044.4|8063.1|8049.1|8066.1|8052.1|8051.6|8037.6|0
1744390200000|2025-04-11 16:50:00|8064.1|8050.1|8059.6|8045.6|8064.6|8050.6|8055.6|8041.6|0
1744390500000|2025-04-11 16:55:00|8058.9|8044.9|8055.4|8041.4|8062.4|8048.4|8052.1|8038.1|0
1744390800000|2025-04-11 17:00:00|8055.9|8041.9|8057.4|8043.4|8067.4|8053.4|8048.1|8034.1|0
1744391100000|2025-04-11 17:05:00|8058.9|8044.9|8063.1|8049.1|8069.1|8055.1|8054.1|8040.1|0
1744391400000|2025-04-11 17:10:00|8062.9|8048.9|8063.4|8049.4|8067.9|8053.9|8055.4|8041.4|0
1744391700000|2025-04-11 17:15:00|8063.1|8049.1|8050.9|8036.9|8067.6|8053.6|8044.6|8030.6|0
1744392000000|2025-04-11 17:20:00|8049.9|8035.9|8048.4|8034.4|8064.4|8050.4|8043.9|8029.9|0
1744392300000|2025-04-11 17:25:00|8048.1|8034.1|8040.9|8026.9|8051.9|8037.9|8039.6|8025.6|0
1744392600000|2025-04-11 17:30:00|8041.4|8027.4|8043.9|8029.9|8048.9|8034.9|8037.4|8023.4|0
1744392900000|2025-04-11 17:35:00|8045.4|8031.4|8068.4|8054.4|8069.1|8055.1|8037.9|8023.9|0
1744393200000|2025-04-11 17:40:00|8067.4|8053.4|8082.4|8068.4|8088.1|8074.1|8063.6|8049.6|0
1744393500000|2025-04-11 17:45:00|8081.9|8067.9|8087.1|8073.1|8087.6|8073.6|8069.4|8055.4|0
1744393800000|2025-04-11 17:50:00|8084.6|8070.6|8094.4|8080.4|8100.6|8086.6|8081.4|8067.4|0
1744394100000|2025-04-11 17:55:00|8094.6|8080.6|8091.1|8077.1|8099.9|8085.9|8085.4|8071.4|0
1744394400000|2025-04-11 18:00:00|8090.9|8076.9|8096.4|8082.4|8096.6|8082.6|8082.4|8068.4|0
1744394700000|2025-04-11 18:05:00|8096.1|8082.1|8086.4|8072.4|8096.6|8082.6|8079.9|8065.9|0
1744395000000|2025-04-11 18:10:00|8085.6|8071.6|8084.9|8070.9|8087.9|8073.9|8077.9|8063.9|0
1744395300000|2025-04-11 18:15:00|8084.4|8070.4|8073.9|8059.9|8090.1|8076.1|8070.1|8056.1|0
1744395600000|2025-04-11 18:20:00|8073.6|8059.6|8079.4|8065.4|8082.9|8068.9|8068.6|8054.6|0
1744395900000|2025-04-11 18:25:00|8080.1|8066.1|8080.6|8066.6|8081.9|8067.9|8070.4|8056.4|0
1744396200000|2025-04-11 18:30:00|8080.4|8066.4|8079.4|8065.4|8082.9|8068.9|8076.4|8062.4|0
1744396500000|2025-04-11 18:35:00|8079.1|8065.1|8085.1|8071.1|8089.4|8075.4|8075.4|8061.4|0
1744396800000|2025-04-11 18:40:00|8084.6|8070.6|8089.4|8075.4|8093.6|8079.6|8084.6|8070.6|0
1744397100000|2025-04-11 18:45:00|8089.9|8075.9|8097.1|8083.1|8097.9|8083.9|8089.4|8075.4|0
1744397400000|2025-04-11 18:50:00|8097.6|8083.6|8093.9|8079.9|8097.6|8083.6|8077.9|8063.9|0
1744397700000|2025-04-11 18:55:00|8094.1|8080.1|8083.4|8069.4|8094.4|8080.4|8082.1|8068.1|0
1744398000000|2025-04-11 19:00:00|8084.1|8070.1|8100.6|8086.6|8105.1|8091.1|8083.9|8069.9|0
1744398300000|2025-04-11 19:05:00|8101.1|8087.1|8112.1|8098.1|8112.1|8098.1|8096.1|8082.1|0
1744398600000|2025-04-11 19:10:00|8111.4|8097.4|8113.6|8099.6|8116.6|8102.6|8107.9|8093.9|0
1744398900000|2025-04-11 19:15:00|8114.4|8100.4|8114.9|8100.9|8115.9|8101.9|8102.6|8088.6|0
1744399200000|2025-04-11 19:20:00|8115.1|8101.1|8118.1|8104.1|8120.1|8106.1|8109.9|8095.9|0
1744399500000|2025-04-11 19:25:00|8117.6|8103.6|8115.1|8101.1|8122.6|8108.6|8111.9|8097.9|0
1744399800000|2025-04-11 19:30:00|8114.6|8100.6|8106.4|8092.4|8114.6|8100.6|8100.9|8086.9|0
1744400100000|2025-04-11 19:35:00|8106.1|8092.1|8104.6|8090.6|8108.1|8094.1|8096.4|8082.4|0
1744400400000|2025-04-11 19:40:00|8104.9|8090.9|8105.6|8091.6|8109.1|8095.1|8099.4|8085.4|0
1744400700000|2025-04-11 19:45:00|8104.9|8090.9|8105.9|8091.9|8107.6|8093.6|8094.4|8080.4|0
1744401000000|2025-04-11 19:50:00|8105.4|8091.4|8104.6|8090.6|8111.6|8097.6|8100.1|8086.1|0
1744401300000|2025-04-11 19:55:00|8105.9|8091.9|8101.8|8087.8|8105.9|8091.9|8098.6|8084.6|0
1744401600000|2025-04-11 20:00:00|8101.7|8087.7|8105.7|8091.7|8106.3|8092.3|8098.6|8084.6|0
1744401900000|2025-04-11 20:05:00|8105.4|8091.4|8103|8089|8106.8|8092.8|8102.2|8088.2|0
1744402200000|2025-04-11 20:10:00|8102.8|8088.8|8106.3|8092.3|8106.6|8092.6|8101.3|8087.3|0
1744402500000|2025-04-11 20:15:00|8106.6|8092.6|8107.4|8093.4|8110.2|8096.2|8104.6|8090.6|0
1744402800000|2025-04-11 20:20:00|8107.7|8093.7|8103.1|8089.1|8107.7|8093.7|8101|8087|0
1744403100000|2025-04-11 20:25:00|8103|8089|8107.1|8093.1|8108.6|8094.6|8102.8|8088.8|0
1744403400000|2025-04-11 20:30:00|8107.2|8093.2|8106|8092|8108.7|8094.7|8105.7|8091.7|0
1744403700000|2025-04-11 20:35:00|8106.1|8092.1|8107.1|8093.1|8107.3|8093.3|8104.8|8090.8|0
1744404000000|2025-04-11 20:40:00|8107|8093|8107.5|8093.5|8108.9|8094.9|8106.4|8092.4|0
1744404300000|2025-04-11 20:45:00|8107.8|8093.8|8108.4|8094.4|8108.9|8094.9|8107.3|8093.3|0
1744404600000|2025-04-11 20:50:00|8108.3|8094.3|8106.3|8092.3|8108.4|8094.4|8106.3|8092.3|0
1744404900000|2025-04-11 20:55:00|8106.4|8092.4|8104.8|8090.8|8106.6|8092.6|8103|8089|0
1744439700000|2025-04-12 06:35:00|8103.8|8091.8|8103.8|8091.8|8103.8|8091.8|8103.8|8091.8|0
1744442100000|2025-04-12 07:15:00|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|0
1744445400000|2025-04-12 08:10:00|8104.8|8092.8|8104.8|8092.8|8104.8|8092.8|8104.8|8092.8|0
1744446000000|2025-04-12 08:20:00|8102.8|8090.8|8102.8|8090.8|8102.8|8090.8|8102.8|8090.8|0
1744446300000|2025-04-12 08:25:00|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|0
1744447200000|2025-04-12 08:40:00|8099.8|8087.8|8101.8|8089.8|8101.8|8089.8|8099.8|8087.8|0
1744447500000|2025-04-12 08:45:00|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|0
1744447800000|2025-04-12 08:50:00|8101.8|8089.8|8101.8|8089.8|8101.8|8089.8|8101.8|8089.8|0
1744448400000|2025-04-12 09:00:00|8102.8|8090.8|8102.8|8090.8|8102.8|8090.8|8102.8|8090.8|0
1744449000000|2025-04-12 09:10:00|8100.8|8088.8|8099.8|8087.8|8100.8|8088.8|8099.8|8087.8|0
1744451100000|2025-04-12 09:45:00|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|8100.8|8088.8|0
1744451700000|2025-04-12 09:55:00|8099.8|8087.8|8099.8|8087.8|8099.8|8087.8|8099.8|8087.8|0
1744452600000|2025-04-12 10:10:00|8098.8|8086.8|8097.8|8085.8|8098.8|8086.8|8097.8|8085.8|0
1744453500000|2025-04-12 10:25:00|8099.8|8087.8|8099.8|8087.8|8099.8|8087.8|8099.8|8087.8|0
1744454100000|2025-04-12 10:35:00|8098.8|8086.8|8099.8|8087.8|8099.8|8087.8|8098.8|8086.8|0
1744455300000|2025-04-12 10:55:00|8099.7|8087.7|8099.7|8087.7|8099.7|8087.7|8099.7|8087.7|0
1744455900000|2025-04-12 11:05:00|8100.7|8088.7|8100.7|8088.7|8100.7|8088.7|8100.7|8088.7|0
1744456800000|2025-04-12 11:20:00|8101.7|8089.7|8100.7|8088.7|8101.7|8089.7|8099.7|8087.7|0
1744459800000|2025-04-12 12:10:00|8101.7|8089.7|8101.7|8089.7|8101.7|8089.7|8101.7|8089.7|0
1744460700000|2025-04-12 12:25:00|8102.7|8090.7|8102.7|8090.7|8102.7|8090.7|8102.7|8090.7|0
1744461300000|2025-04-12 12:35:00|8104.7|8092.7|8102.7|8090.7|8104.7|8092.7|8102.7|8090.7|0
1744462200000|2025-04-12 12:50:00|8101.7|8089.7|8102.7|8090.7|8102.7|8090.7|8101.7|8089.7|0
1744462500000|2025-04-12 12:55:00|8108.7|8096.7|8100.7|8088.7|8108.7|8096.7|8100.7|8088.7|0
1744463700000|2025-04-12 13:15:00|8104.7|8092.7|8104.7|8092.7|8104.7|8092.7|8104.7|8092.7|0
1744464000000|2025-04-12 13:20:00|8109.7|8097.7|8122|8110|8122|8110|8109.7|8097.7|0
1744464300000|2025-04-12 13:25:00|8122.8|8110.8|8122.8|8110.8|8122.8|8110.8|8122.8|8110.8|0
1744465200000|2025-04-12 13:40:00|8126.8|8114.8|8134.5|8122.5|8134.5|8122.5|8126.8|8114.8|0
1744466100000|2025-04-12 13:55:00|8137.5|8125.5|8137.6|8125.6|8137.6|8125.6|8137.5|8125.5|0
1744466700000|2025-04-12 14:05:00|8138.3|8126.3|8138.6|8126.6|8138.6|8126.6|8138.3|8126.3|0
1744467000000|2025-04-12 14:10:00|8138.9|8126.9|8138.9|8126.9|8138.9|8126.9|8138.9|8126.9|0
1744467600000|2025-04-12 14:20:00|8139.8|8127.8|8139.8|8127.8|8139.8|8127.8|8139.8|8127.8|0
1744467900000|2025-04-12 14:25:00|8143.3|8131.3|8147.6|8135.6|8147.6|8135.6|8143.3|8131.3|0
1744468200000|2025-04-12 14:30:00|8148.6|8134.6|8148.6|8134.6|8148.6|8134.6|8148.6|8134.6|0
1744468500000|2025-04-12 14:35:00|8150|8136|8150|8136|8150|8136|8150|8136|0
1744468800000|2025-04-12 14:40:00|8150.7|8136.7|8150.7|8136.7|8150.7|8136.7|8150.7|8136.7|0
1744469100000|2025-04-12 14:45:00|8145.6|8131.6|8146.3|8132.3|8146.3|8132.3|8145.6|8131.6|0
1744469400000|2025-04-12 14:50:00|8141.2|8127.2|8136.2|8122.2|8141.2|8127.2|8136.2|8122.2|0
1744470000000|2025-04-12 15:00:00|8136.5|8122.5|8137.2|8123.2|8137.2|8123.2|8136.4|8122.4|0
1744470900000|2025-04-12 15:15:00|8137.1|8123.1|8137.1|8123.1|8137.1|8123.1|8137.1|8123.1|0
1744472100000|2025-04-12 15:35:00|8142.1|8128.1|8142.1|8128.1|8142.1|8128.1|8142.1|8128.1|0
1744472400000|2025-04-12 15:40:00|8147.1|8133.1|8152.1|8138.1|8152.1|8138.1|8147.1|8133.1|0
1744473000000|2025-04-12 15:50:00|8152.8|8138.8|8153.7|8139.7|8153.7|8139.7|8152.8|8138.8|0
1744473300000|2025-04-12 15:55:00|8153.8|8139.8|8149.8|8135.8|8153.8|8139.8|8149.8|8135.8|0
1744473600000|2025-04-12 16:00:00|8149.4|8135.4|8149.4|8135.4|8149.4|8135.4|8149.4|8135.4|0
1744473900000|2025-04-12 16:05:00|8150.4|8136.4|8150.4|8136.4|8150.4|8136.4|8150.4|8136.4|0
1744474200000|2025-04-12 16:10:00|8150.3|8136.3|8149.8|8135.8|8150.3|8136.3|8149.8|8135.8|0
1744474500000|2025-04-12 16:15:00|8148.1|8134.1|8148.1|8134.1|8148.1|8134.1|8148.1|8134.1|0
1744474800000|2025-04-12 16:20:00|8147.9|8133.9|8147.2|8133.2|8147.9|8133.9|8147.2|8133.2|0
1744475100000|2025-04-12 16:25:00|8141.2|8127.2|8141.4|8127.4|8141.4|8127.4|8141.2|8127.2|0
1744475400000|2025-04-12 16:30:00|8141.5|8127.5|8141|8127|8141.5|8127.5|8141|8127|0
1744476000000|2025-04-12 16:40:00|8145.1|8131.1|8145.1|8131.1|8145.1|8131.1|8145.1|8131.1|0
1744476900000|2025-04-12 16:55:00|8139.1|8125.1|8140.1|8126.1|8140.1|8126.1|8139.1|8125.1|0
1744477200000|2025-04-12 17:00:00|8140|8126|8140|8126|8140|8126|8140|8126|0
1744478400000|2025-04-12 17:20:00|8144|8130|8144|8130|8144|8130|8144|8130|0
1744479000000|2025-04-12 17:30:00|8150.8|8136.8|8157.5|8143.5|8157.5|8143.5|8150.8|8136.8|0
1744479600000|2025-04-12 17:40:00|8158.6|8144.6|8158.6|8144.6|8158.6|8144.6|8158.6|8144.6|0
1744480200000|2025-04-12 17:50:00|8158.4|8144.4|8158.4|8144.4|8158.4|8144.4|8158.4|8144.4|0
1744481700000|2025-04-12 18:15:00|8158.2|8144.2|8158.2|8144.2|8158.2|8144.2|8158.2|8144.2|0
1744482000000|2025-04-12 18:20:00|8162.2|8148.2|8166.2|8152.2|8166.2|8152.2|8162.2|8148.2|0
1744482900000|2025-04-12 18:35:00|8166.1|8152.1|8166.1|8152.1|8166.1|8152.1|8166.1|8152.1|0
1744483800000|2025-04-12 18:50:00|8166.7|8152.7|8166.9|8152.9|8166.9|8152.9|8166.7|8152.7|0
1744484100000|2025-04-12 18:55:00|8167.6|8153.6|8167.6|8153.6|8167.6|8153.6|8167.6|8153.6|0
1744485900000|2025-04-12 19:25:00|8174.6|8160.6|8174.5|8160.5|8174.6|8160.6|8174.5|8160.5|0
1744486200000|2025-04-12 19:30:00|8178.5|8164.5|8190.1|8176.1|8190.1|8176.1|8178.1|8164.1|0
1744486500000|2025-04-12 19:35:00|8189.9|8175.9|8184.8|8170.8|8189.9|8175.9|8184.8|8170.8|0
1744487100000|2025-04-12 19:45:00|8187.8|8173.8|8187.5|8173.5|8187.8|8173.8|8187.5|8173.5|0
1744487700000|2025-04-12 19:55:00|8197.5|8183.5|8197.3|8183.3|8197.5|8183.5|8197.3|8183.3|0
1744488000000|2025-04-12 20:00:00|8197|8183|8202|8188|8202|8188|8197|8183|0
1744488300000|2025-04-12 20:05:00|8201.8|8187.8|8201.8|8187.8|8201.8|8187.8|8201.8|8187.8|0
1744488600000|2025-04-12 20:10:00|8207.8|8193.8|8207.5|8193.5|8207.8|8193.8|8207.5|8193.5|0
1744488900000|2025-04-12 20:15:00|8206.4|8192.4|8206.4|8192.4|8206.4|8192.4|8206.4|8192.4|0
1744489200000|2025-04-12 20:20:00|8199.7|8185.7|8203.2|8189.2|8209.7|8195.7|8199.7|8185.7|0
1744489800000|2025-04-12 20:30:00|8210|8196|8210|8196|8210|8196|8210|8196|0
1744490100000|2025-04-12 20:35:00|8208.6|8194.6|8208.6|8194.6|8208.6|8194.6|8208.6|8194.6|0
1744490400000|2025-04-12 20:40:00|8207.9|8193.9|8207.9|8193.9|8207.9|8193.9|8207.9|8193.9|0
1744490700000|2025-04-12 20:45:00|8207.6|8193.6|8207.6|8193.6|8207.6|8193.6|8207.6|8193.6|0
1744491000000|2025-04-12 20:50:00|8200.8|8186.8|8200.8|8186.8|8200.8|8186.8|8200.8|8186.8|0
1744491300000|2025-04-12 20:55:00|8199.1|8185.1|8199.1|8185.1|8199.1|8185.1|8199.1|8185.1|0
1744491600000|2025-04-12 21:00:00|8198.9|8184.9|8198.9|8184.9|8198.9|8184.9|8198.9|8184.9|0
1744491900000|2025-04-12 21:05:00|8199.3|8185.3|8199.3|8185.3|8199.3|8185.3|8199.3|8185.3|0
1744494000000|2025-04-12 21:40:00|8202.3|8188.3|8204.3|8190.3|8204.3|8190.3|8202.3|8188.3|0
1744494300000|2025-04-12 21:45:00|8204.1|8190.1|8204.1|8190.1|8204.1|8190.1|8204.1|8190.1|0
1744495200000|2025-04-12 22:00:00|8199.1|8185.1|8197.1|8183.1|8199.1|8185.1|8191.1|8177.1|0
1744495500000|2025-04-12 22:05:00|8193.1|8179.1|8189.1|8175.1|8193.1|8179.1|8189.1|8175.1|0
1744496100000|2025-04-12 22:15:00|8194.3|8180.3|8212.4|8198.4|8213.4|8199.4|8194.3|8180.3|0
1744496400000|2025-04-12 22:20:00|8210.4|8196.4|8209.4|8195.4|8210.4|8196.4|8207.4|8193.4|0
1744496700000|2025-04-12 22:25:00|8208.4|8194.4|8208.4|8194.4|8208.4|8194.4|8208.4|8194.4|0
1744497000000|2025-04-12 22:30:00|8209.4|8195.4|8206.4|8192.4|8209.4|8195.4|8204.4|8190.4|0
1744497600000|2025-04-12 22:40:00|8203.4|8189.4|8205.4|8191.4|8205.4|8191.4|8203.4|8189.4|0
1744497900000|2025-04-12 22:45:00|8207.4|8193.4|8207.4|8193.4|8207.4|8193.4|8207.4|8193.4|0
1744498200000|2025-04-12 22:50:00|8200.4|8186.4|8203.4|8189.4|8203.4|8189.4|8200.4|8186.4|0
1744498800000|2025-04-12 23:00:00|8201.4|8187.4|8201.4|8187.4|8201.4|8187.4|8201.4|8187.4|0
1744499400000|2025-04-12 23:10:00|8198.4|8184.4|8200.4|8186.4|8200.4|8186.4|8198.4|8184.4|0
1744500300000|2025-04-12 23:25:00|8197.4|8183.4|8197.4|8183.4|8199.4|8185.4|8197.4|8183.4|0
1744500600000|2025-04-12 23:30:00|8194.4|8180.4|8193.4|8179.4|8198.4|8184.4|8193.4|8179.4|0
1744501200000|2025-04-12 23:40:00|8199.4|8185.4|8199.4|8185.4|8199.4|8185.4|8199.4|8185.4|0
1744501500000|2025-04-12 23:45:00|8196.4|8182.4|8196.4|8182.4|8196.4|8182.4|8196.4|8182.4|0
1744501800000|2025-04-12 23:50:00|8203.4|8189.4|8199.4|8185.4|8203.4|8189.4|8199.4|8185.4|0
1744502100000|2025-04-12 23:55:00|8196.4|8182.4|8196.4|8182.4|8196.4|8182.4|8196.4|8182.4|0
1744502400000|2025-04-13 00:00:00|8203.4|8189.4|8205.4|8191.4|8208.4|8194.4|8203.4|8189.4|0
1744502700000|2025-04-13 00:05:00|8202.4|8188.4|8202.4|8188.4|8202.4|8188.4|8202.4|8188.4|0
1744503000000|2025-04-13 00:10:00|8207.4|8193.4|8210.4|8196.4|8213.4|8199.4|8207.4|8193.4|0
1744503300000|2025-04-13 00:15:00|8217.4|8203.4|8204.4|8190.4|8217.4|8203.4|8204.4|8190.4|0
1744503900000|2025-04-13 00:25:00|8200.4|8186.4|8193.4|8179.4|8200.4|8186.4|8193.4|8179.4|0
1744504200000|2025-04-13 00:30:00|8191.4|8177.4|8189.4|8175.4|8191.4|8177.4|8189.4|8175.4|0
1744504500000|2025-04-13 00:35:00|8195.4|8181.4|8205.4|8191.4|8212.4|8198.4|8195.4|8181.4|0
1744505100000|2025-04-13 00:45:00|8212.4|8198.4|8214.4|8200.4|8214.4|8200.4|8212.4|8198.4|0
1744505400000|2025-04-13 00:50:00|8218.4|8204.4|8210.4|8196.4|8218.4|8204.4|8210.4|8196.4|0
1744505700000|2025-04-13 00:55:00|8214.4|8200.4|8211.4|8197.4|8214.4|8200.4|8211.4|8197.4|0
1744506000000|2025-04-13 01:00:00|8211.3|8197.3|8204.3|8190.3|8211.3|8197.3|8204.3|8190.3|0
1744506300000|2025-04-13 01:05:00|8207.3|8193.3|8207.3|8193.3|8207.3|8193.3|8207.3|8193.3|0
1744506600000|2025-04-13 01:10:00|8210.3|8196.3|8210.3|8196.3|8212.3|8198.3|8210.3|8196.3|0
1744506900000|2025-04-13 01:15:00|8216.3|8202.3|8216.4|8202.4|8222.4|8208.4|8216.3|8202.3|0
1744507200000|2025-04-13 01:20:00|8212.4|8198.4|8205.4|8191.4|8212.4|8198.4|8200.4|8186.4|0
1744507800000|2025-04-13 01:30:00|8208.4|8194.4|8210.4|8196.4|8210.4|8196.4|8208.4|8194.4|0
1744508700000|2025-04-13 01:45:00|8212.4|8198.4|8212.4|8198.4|8212.4|8198.4|8212.4|8198.4|0
1744511700000|2025-04-13 02:35:00|8214.4|8200.4|8214.4|8200.4|8214.4|8200.4|8214.4|8200.4|0
1744512900000|2025-04-13 02:55:00|8216.4|8202.4|8216.4|8202.4|8216.4|8202.4|8216.4|8202.4|0
1744516500000|2025-04-13 03:55:00|8217.4|8203.4|8217.4|8203.4|8217.4|8203.4|8217.4|8203.4|0
1744519200000|2025-04-13 04:40:00|8210.4|8196.4|8210.4|8196.4|8210.4|8196.4|8210.4|8196.4|0
1744521000000|2025-04-13 05:10:00|8217.4|8203.4|8217.4|8203.4|8217.4|8203.4|8217.4|8203.4|0
1744522500000|2025-04-13 05:35:00|8217.1|8203.1|8217.1|8203.1|8217.1|8203.1|8217.1|8203.1|0
1744522800000|2025-04-13 05:40:00|8218.8|8204.8|8220.1|8206.1|8220.1|8206.1|8218.8|8204.8|0
1744523100000|2025-04-13 05:45:00|8222.1|8208.1|8218.1|8204.1|8222.1|8208.1|8218.1|8204.1|0
1744523400000|2025-04-13 05:50:00|8213|8199|8213|8199|8213|8199|8213|8199|0
1744524300000|2025-04-13 06:05:00|8212.7|8198.7|8212.7|8198.7|8212.7|8198.7|8212.7|8198.7|0
1744524600000|2025-04-13 06:10:00|8212.3|8198.3|8212.3|8198.3|8212.3|8198.3|8212.3|8198.3|0
1744524900000|2025-04-13 06:15:00|8211.6|8197.6|8211.6|8197.6|8211.6|8197.6|8211.6|8197.6|0
1744526100000|2025-04-13 06:35:00|8213.3|8199.3|8213.3|8199.3|8213.3|8199.3|8213.3|8199.3|0
1744526400000|2025-04-13 06:40:00|8213.2|8199.2|8213.2|8199.2|8213.2|8199.2|8213.2|8199.2|0
1744526700000|2025-04-13 06:45:00|8213|8199|8213|8199|8213|8199|8213|8199|0
1744527300000|2025-04-13 06:55:00|8206.2|8192.2|8206.2|8192.2|8206.2|8192.2|8206.2|8192.2|0
1744527600000|2025-04-13 07:00:00|8206|8192|8206|8192|8206|8192|8206|8192|0
1744529100000|2025-04-13 07:25:00|8204.3|8190.3|8204.3|8190.3|8204.3|8190.3|8204.3|8190.3|0
1744529400000|2025-04-13 07:30:00|8204.5|8190.5|8204.7|8190.7|8204.7|8190.7|8204.5|8190.5|0
1744529700000|2025-04-13 07:35:00|8200.7|8186.7|8202.4|8188.4|8202.4|8188.4|8200.7|8186.7|0
1744530000000|2025-04-13 07:40:00|8201.4|8189.4|8201.4|8189.4|8201.4|8189.4|8201.4|8189.4|0
1744531500000|2025-04-13 08:05:00|8197.4|8185.4|8197.4|8185.4|8197.4|8185.4|8197.4|8185.4|0
1744531800000|2025-04-13 08:10:00|8198.9|8186.9|8202.8|8190.8|8202.8|8190.8|8198.9|8186.9|0
1744532100000|2025-04-13 08:15:00|8199.9|8187.9|8195.5|8183.5|8199.9|8187.9|8195.5|8183.5|0
1744532400000|2025-04-13 08:20:00|8195.6|8183.6|8195.8|8183.8|8195.8|8183.8|8195.6|8183.6|0
1744533000000|2025-04-13 08:30:00|8195.5|8183.5|8195.5|8183.5|8195.5|8183.5|8195.5|8183.5|0
1744533300000|2025-04-13 08:35:00|8194.9|8182.9|8194.9|8182.9|8194.9|8182.9|8194.9|8182.9|0
1744533900000|2025-04-13 08:45:00|8194.7|8182.7|8188.7|8176.7|8194.7|8182.7|8188.7|8176.7|0
1744534200000|2025-04-13 08:50:00|8188.9|8176.9|8188.9|8176.9|8188.9|8176.9|8188.9|8176.9|0
1744534800000|2025-04-13 09:00:00|8190.9|8178.9|8185.6|8173.6|8190.9|8178.9|8185|8173|0
1744535100000|2025-04-13 09:05:00|8186.2|8174.2|8187|8175|8187|8175|8186.2|8174.2|0
1744536000000|2025-04-13 09:20:00|8189.9|8177.9|8189.9|8177.9|8189.9|8177.9|8189.9|8177.9|0
1744536900000|2025-04-13 09:35:00|8189.8|8177.8|8189.8|8177.8|8189.8|8177.8|8189.8|8177.8|0
1744537500000|2025-04-13 09:45:00|8191.8|8179.8|8191.8|8179.8|8191.8|8179.8|8191.8|8179.8|0
1744540200000|2025-04-13 10:30:00|8192.1|8180.1|8193.8|8181.8|8194.1|8182.1|8192.1|8180.1|0
1744540800000|2025-04-13 10:40:00|8199.8|8187.8|8204.7|8192.7|8204.8|8192.8|8199.8|8187.8|0
1744541400000|2025-04-13 10:50:00|8204.4|8192.4|8204.4|8192.4|8204.4|8192.4|8204.4|8192.4|0
1744541700000|2025-04-13 10:55:00|8203.9|8191.9|8203.9|8191.9|8203.9|8191.9|8203.9|8191.9|0
1744543200000|2025-04-13 11:20:00|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|8203.3|8191.3|0
1744545300000|2025-04-13 11:55:00|8204.8|8192.8|8204.8|8192.8|8204.8|8192.8|8204.8|8192.8|0
1744545900000|2025-04-13 12:05:00|8203.3|8191.3|8203.6|8191.6|8203.6|8191.6|8203.3|8191.3|0
1744546500000|2025-04-13 12:15:00|8204.2|8192.2|8204.2|8192.2|8204.2|8192.2|8204.2|8192.2|0
1744547400000|2025-04-13 12:30:00|8202.2|8190.2|8202.2|8190.2|8202.2|8190.2|8202.2|8190.2|0
1744548000000|2025-04-13 12:40:00|8202.7|8190.7|8205|8193|8205|8193|8202.7|8190.7|0
1744548600000|2025-04-13 12:50:00|8207|8195|8207|8195|8207|8195|8207|8195|0
1744549800000|2025-04-13 13:10:00|8206.8|8194.8|8206.8|8194.8|8206.8|8194.8|8206.8|8194.8|0
1744550100000|2025-04-13 13:15:00|8206.9|8194.9|8206.9|8194.9|8206.9|8194.9|8206.9|8194.9|0
1744550700000|2025-04-13 13:25:00|8201.9|8189.9|8201.9|8189.9|8201.9|8189.9|8201.9|8189.9|0
1744551000000|2025-04-13 13:30:00|8199|8187|8194|8182|8199|8187|8194|8182|0
1744551600000|2025-04-13 13:40:00|8188.7|8176.7|8180.7|8168.7|8188.7|8176.7|8180.7|8168.7|0
1744551900000|2025-04-13 13:45:00|8180.8|8168.8|8180.7|8168.7|8180.8|8168.8|8180.7|8168.7|0
1744552200000|2025-04-13 13:50:00|8171.7|8159.7|8163.5|8151.5|8171.7|8159.7|8163.4|8151.4|0
1744552500000|2025-04-13 13:55:00|8163.6|8151.6|8163.6|8151.6|8163.6|8151.6|8163.4|8151.4|0
1744553400000|2025-04-13 14:10:00|8165.1|8153.1|8165.1|8153.1|8165.1|8153.1|8165.1|8153.1|0
1744554000000|2025-04-13 14:20:00|8164.5|8152.5|8163.1|8151.1|8164.5|8152.5|8163.1|8151.1|0
1744554600000|2025-04-13 14:30:00|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|8163.4|8151.4|0
1744554900000|2025-04-13 14:35:00|8163.1|8151.1|8163.1|8151.1|8163.1|8151.1|8163.1|8151.1|0
1744555200000|2025-04-13 14:40:00|8148.1|8136.1|8147.7|8135.7|8148.3|8136.3|8147.7|8135.7|0
1744555500000|2025-04-13 14:45:00|8143.7|8131.7|8144.5|8132.5|8144.5|8132.5|8143.7|8131.7|0
1744555800000|2025-04-13 14:50:00|8143.8|8131.8|8149.6|8137.6|8149.6|8137.6|8143.8|8131.8|0
1744556100000|2025-04-13 14:55:00|8152.6|8140.6|8154.7|8142.7|8154.7|8142.7|8152.6|8140.6|0
1744556400000|2025-04-13 15:00:00|8154.6|8142.6|8155.3|8143.3|8155.3|8143.3|8153.8|8141.8|0
1744556700000|2025-04-13 15:05:00|8154.8|8142.8|8154.8|8142.8|8154.8|8142.8|8154.8|8142.8|0
1744557300000|2025-04-13 15:15:00|8148.8|8136.8|8146|8134|8148.8|8136.8|8145.8|8133.8|0
1744557600000|2025-04-13 15:20:00|8147.5|8135.5|8147.8|8135.8|8147.8|8135.8|8147.5|8135.5|0
1744558200000|2025-04-13 15:30:00|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|8148.7|8136.7|0
1744558500000|2025-04-13 15:35:00|8149|8137|8149|8137|8149|8137|8149|8137|0
1744559700000|2025-04-13 15:55:00|8149.3|8137.3|8149.3|8137.3|8149.3|8137.3|8149.3|8137.3|0
1744560000000|2025-04-13 16:00:00|8150.7|8138.7|8153.7|8141.7|8153.7|8141.7|8150.7|8138.7|0
1744560300000|2025-04-13 16:05:00|8155.7|8143.7|8155.7|8143.7|8155.7|8143.7|8155.7|8143.7|0
1744560900000|2025-04-13 16:15:00|8156|8144|8156|8144|8156|8144|8156|8144|0
1744561200000|2025-04-13 16:20:00|8160|8148|8168.7|8156.7|8168.7|8156.7|8160|8148|0
1744561500000|2025-04-13 16:25:00|8168.8|8156.8|8169.1|8157.1|8169.1|8157.1|8168.8|8156.8|0
1744561800000|2025-04-13 16:30:00|8168.8|8156.8|8167.4|8155.4|8168.8|8156.8|8167.4|8155.4|0
1744562100000|2025-04-13 16:35:00|8167.5|8155.5|8167.5|8155.5|8167.5|8155.5|8167.5|8155.5|0
1744562700000|2025-04-13 16:45:00|8166.1|8154.1|8165.5|8153.5|8166.1|8154.1|8165.5|8153.5|0
1744563600000|2025-04-13 17:00:00|8164.9|8152.9|8164.9|8152.9|8164.9|8152.9|8164.9|8152.9|0
1744563900000|2025-04-13 17:05:00|8167.9|8155.9|8167.9|8155.9|8167.9|8155.9|8167.9|8155.9|0
1744565400000|2025-04-13 17:30:00|8169.9|8157.9|8175.8|8163.8|8175.8|8163.8|8169.9|8157.9|0
1744565700000|2025-04-13 17:35:00|8178.8|8166.8|8174.5|8162.5|8178.8|8166.8|8174.5|8162.5|0
1744566000000|2025-04-13 17:40:00|8174.6|8162.6|8174|8162|8174.6|8162.6|8174|8162|0
1744566300000|2025-04-13 17:45:00|8171.1|8159.1|8167.1|8155.1|8171.1|8159.1|8167.1|8155.1|0
1744566600000|2025-04-13 17:50:00|8170.1|8158.1|8162.7|8150.7|8170.1|8158.1|8162.7|8150.7|0
1744566900000|2025-04-13 17:55:00|8159.7|8147.7|8159.7|8147.7|8159.7|8147.7|8159.7|8147.7|0
1744567200000|2025-04-13 18:00:00|8158.2|8146.2|8158.2|8146.2|8158.2|8146.2|8158.2|8146.2|0
1744567500000|2025-04-13 18:05:00|8157.7|8145.7|8157.7|8145.7|8157.7|8145.7|8157.7|8145.7|0
1744568100000|2025-04-13 18:15:00|8156.2|8144.2|8154.7|8142.7|8156.2|8144.2|8154.7|8142.7|0
1744568700000|2025-04-13 18:25:00|8153.3|8141.3|8153.3|8141.3|8153.3|8141.3|8153.3|8141.3|0
1744569000000|2025-04-13 18:30:00|8151.8|8139.8|8150.5|8138.5|8151.8|8139.8|8150.5|8138.5|0
1744569300000|2025-04-13 18:35:00|8151.1|8139.1|8157.1|8145.1|8157.1|8145.1|8151.1|8139.1|0
1744570800000|2025-04-13 19:00:00|8158.6|8146.6|8158.6|8146.6|8158.6|8146.6|8158.6|8146.6|0
1744571100000|2025-04-13 19:05:00|8154.6|8142.6|8154.6|8142.6|8154.6|8142.6|8154.6|8142.6|0
1744571700000|2025-04-13 19:15:00|8153.1|8141.1|8153.1|8141.1|8153.1|8141.1|8153.1|8141.1|0
1744572300000|2025-04-13 19:25:00|8153|8141|8153|8141|8153|8141|8153|8141|0
1744572900000|2025-04-13 19:35:00|8152.4|8140.4|8150.2|8138.2|8152.4|8140.4|8145.8|8133.8|0
1744573200000|2025-04-13 19:40:00|8150.4|8138.4|8128.8|8116.8|8150.4|8138.4|8128.5|8116.5|0
1744573500000|2025-04-13 19:45:00|8128.9|8116.9|8126.6|8114.6|8133.3|8121.3|8125.1|8113.1|0
1744573800000|2025-04-13 19:50:00|8125.1|8113.1|8123.2|8111.2|8125.1|8113.1|8122.9|8110.9|0
1744574100000|2025-04-13 19:55:00|8123.8|8111.8|8125.3|8113.3|8125.3|8113.3|8123.8|8111.8|0
1744574400000|2025-04-13 20:00:00|8125.2|8113.2|8124.6|8112.6|8125.2|8113.2|8124.6|8112.6|0
1744574700000|2025-04-13 20:05:00|8124.4|8112.4|8124.4|8112.4|8124.4|8112.4|8124.4|8112.4|0
1744575300000|2025-04-13 20:15:00|8122.4|8110.4|8122.4|8110.4|8122.4|8110.4|8122.4|8110.4|0
1744575600000|2025-04-13 20:20:00|8121.8|8109.8|8121.8|8109.8|8121.8|8109.8|8121.8|8109.8|0
1744575900000|2025-04-13 20:25:00|8121.9|8109.9|8122|8110|8122|8110|8121.9|8109.9|0
1744576500000|2025-04-13 20:35:00|8123.5|8111.5|8127.8|8115.8|8127.8|8115.8|8123.5|8111.5|0
1744577100000|2025-04-13 20:45:00|8130.8|8118.8|8131.2|8119.2|8131.2|8119.2|8130.8|8118.8|0
1744577400000|2025-04-13 20:50:00|8129.2|8117.2|8129.2|8117.2|8129.2|8117.2|8129.2|8117.2|0
1744577700000|2025-04-13 20:55:00|8129|8117|8129|8117|8129|8117|8129|8117|0
1744578300000|2025-04-13 21:05:00|8130.5|8118.5|8130.5|8118.5|8130.5|8118.5|8130.5|8118.5|0
1744578600000|2025-04-13 21:10:00|8130.2|8118.2|8130.2|8118.2|8130.2|8118.2|8130.2|8118.2|0
1744579200000|2025-04-13 21:20:00|8130.5|8118.5|8130.5|8118.5|8130.5|8118.5|8130.5|8118.5|0
1744581600000|2025-04-13 22:00:00|8103.8|8091.8|8144.1|8132.1|8150.5|8138.5|8103.8|8091.8|0
1744581900000|2025-04-13 22:05:00|8144.2|8132.2|8130.5|8118.5|8144.2|8132.2|8126.7|8114.7|0
1744582200000|2025-04-13 22:10:00|8131.4|8119.4|8137.5|8125.5|8146.2|8134.2|8129.2|8117.2|0
1744582500000|2025-04-13 22:15:00|8137.4|8125.4|8131.3|8119.3|8140.2|8128.2|8120.5|8108.5|0
1744582800000|2025-04-13 22:20:00|8131.2|8119.2|8125.9|8113.9|8133.8|8121.8|8123.1|8111.1|0
1744583100000|2025-04-13 22:25:00|8125.5|8113.5|8123.3|8111.3|8127|8115|8116.9|8104.9|0
1744583400000|2025-04-13 22:30:00|8123.2|8111.2|8124.6|8112.6|8130.8|8118.8|8121.3|8109.3|0
1744583700000|2025-04-13 22:35:00|8124.9|8112.9|8130.3|8118.3|8131.2|8119.2|8121.4|8109.4|0
1744584000000|2025-04-13 22:40:00|8130.9|8118.9|8131.3|8119.3|8136.2|8124.2|8129.3|8117.3|0
1744584300000|2025-04-13 22:45:00|8131.2|8119.2|8128.2|8116.2|8133|8121|8124.9|8112.9|0
1744584600000|2025-04-13 22:50:00|8127.9|8115.9|8126.7|8114.7|8132.7|8120.7|8126.1|8114.1|0
1744584900000|2025-04-13 22:55:00|8126.6|8114.6|8125.7|8113.7|8128|8116|8123.5|8111.5|0
1744585200000|2025-04-13 23:00:00|8126.6|8114.6|8132.6|8120.6|8135.4|8123.4|8121.9|8109.9|0
1744585500000|2025-04-13 23:05:00|8132.3|8120.3|8135.5|8123.5|8139.7|8127.7|8132.2|8120.2|0
1744585800000|2025-04-13 23:10:00|8135.6|8123.6|8137.3|8125.3|8140.5|8128.5|8133.4|8121.4|0
1744586100000|2025-04-13 23:15:00|8137.4|8125.4|8143.9|8131.9|8145.1|8133.1|8137.4|8125.4|0
1744586400000|2025-04-13 23:20:00|8143.8|8131.8|8143.7|8131.7|8146.9|8134.9|8140.8|8128.8|0
1744586700000|2025-04-13 23:25:00|8143.8|8131.8|8143|8131|8147.3|8135.3|8142.5|8130.5|0
1744587000000|2025-04-13 23:30:00|8142.8|8130.8|8136.7|8124.7|8144.5|8132.5|8136.2|8124.2|0
1744587300000|2025-04-13 23:35:00|8136.9|8124.9|8136.3|8124.3|8138.5|8126.5|8135.7|8123.7|0
1744587600000|2025-04-13 23:40:00|8136.7|8124.7|8136.3|8124.3|8137.2|8125.2|8132.5|8120.5|0
1744587900000|2025-04-13 23:45:00|8136.4|8124.4|8138.5|8126.5|8139.3|8127.3|8136.1|8124.1|0
1744588200000|2025-04-13 23:50:00|8138.6|8126.6|8138|8126|8139.1|8127.1|8135.6|8123.6|0
1744588500000|2025-04-13 23:55:00|8137.9|8125.9|8132.5|8120.5|8138.9|8126.9|8132.4|8120.4|0
1744588800000|2025-04-14 00:00:00|8132.2|8120.2|8114.6|8102.6|8138.6|8126.6|8114.4|8102.4|0
1744589100000|2025-04-14 00:05:00|8113.9|8101.9|8115.9|8103.9|8119.9|8107.9|8111.9|8099.9|0
1744589400000|2025-04-14 00:10:00|8115.6|8103.6|8122.4|8110.4|8122.9|8110.9|8111.1|8099.1|0
1744589700000|2025-04-14 00:15:00|8121.9|8109.9|8123.1|8111.1|8125.9|8113.9|8120.1|8108.1|0
1744590000000|2025-04-14 00:20:00|8122.9|8110.9|8114.6|8102.6|8127.6|8115.6|8112.4|8100.4|0
1744590300000|2025-04-14 00:25:00|8114.4|8102.4|8116.4|8104.4|8116.4|8104.4|8106.1|8094.1|0
1744590600000|2025-04-14 00:30:00|8115.9|8103.9|8121.1|8109.1|8123.9|8111.9|8115.9|8103.9|0
1744590900000|2025-04-14 00:35:00|8120.9|8108.9|8121.4|8109.4|8123.6|8111.6|8119.4|8107.4|0
1744591200000|2025-04-14 00:40:00|8121.1|8109.1|8118.1|8106.1|8121.6|8109.6|8115.9|8103.9|0
1744591500000|2025-04-14 00:45:00|8115.6|8103.6|8120.6|8108.6|8120.6|8108.6|8115.6|8103.6|0
1744591800000|2025-04-14 00:50:00|8119.6|8107.6|8113.9|8101.9|8119.6|8107.6|8113.9|8101.9|0
1744592100000|2025-04-14 00:55:00|8113.4|8101.4|8110.1|8098.1|8113.4|8101.4|8109.4|8097.4|0
1744592400000|2025-04-14 01:00:00|8109.9|8097.9|8115.4|8103.4|8115.4|8103.4|8109.9|8097.9|0
1744592700000|2025-04-14 01:05:00|8115.6|8103.6|8111.1|8099.1|8117.9|8105.9|8109.6|8097.6|0
1744593000000|2025-04-14 01:10:00|8110.9|8098.9|8109.1|8097.1|8111.1|8099.1|8108.1|8096.1|0
1744593300000|2025-04-14 01:15:00|8108.6|8096.6|8111.4|8099.4|8112.9|8100.9|8108.6|8096.6|0
1744593600000|2025-04-14 01:20:00|8111.6|8099.6|8113.9|8101.9|8114.6|8102.6|8111.6|8099.6|0
1744593900000|2025-04-14 01:25:00|8114.1|8102.1|8114.1|8102.1|8115.6|8103.6|8113.4|8101.4|0
1744594200000|2025-04-14 01:30:00|8113.9|8101.9|8114.9|8102.9|8115.9|8103.9|8113.9|8101.9|0
1744594500000|2025-04-14 01:35:00|8115.1|8103.1|8114.9|8102.9|8115.1|8103.1|8114.9|8102.9|0
1744594800000|2025-04-14 01:40:00|8114.4|8102.4|8106.4|8094.4|8114.9|8102.9|8104.9|8092.9|0
1744595100000|2025-04-14 01:45:00|8106.6|8094.6|8108.1|8096.1|8109.9|8097.9|8105.4|8093.4|0
1744595400000|2025-04-14 01:50:00|8108.4|8096.4|8111.4|8099.4|8112.1|8100.1|8106.4|8094.4|0
1744595700000|2025-04-14 01:55:00|8111.9|8099.9|8112.6|8100.6|8113.9|8101.9|8111.9|8099.9|0
1744596000000|2025-04-14 02:00:00|8113.1|8101.1|8116.4|8104.4|8117.1|8105.1|8113.1|8101.1|0
1744596300000|2025-04-14 02:05:00|8116.6|8104.6|8118.1|8106.1|8118.9|8106.9|8116.6|8104.6|0
1744596600000|2025-04-14 02:10:00|8118.4|8106.4|8119.9|8107.9|8120.4|8108.4|8116.4|8104.4|0
1744596900000|2025-04-14 02:15:00|8120.1|8108.1|8117.6|8105.6|8122.6|8110.6|8116.9|8104.9|0
1744597200000|2025-04-14 02:20:00|8116.9|8104.9|8117.9|8105.9|8118.1|8106.1|8115.9|8103.9|0
1744597500000|2025-04-14 02:25:00|8118.4|8106.4|8120.1|8108.1|8121.6|8109.6|8118.4|8106.4|0
1744597800000|2025-04-14 02:30:00|8120.6|8108.6|8120.9|8108.9|8121.1|8109.1|8119.4|8107.4|0
1744598100000|2025-04-14 02:35:00|8122.6|8110.6|8123.1|8111.1|8124.9|8112.9|8122.6|8110.6|0
1744598400000|2025-04-14 02:40:00|8123.4|8111.4|8123.6|8111.6|8124.9|8112.9|8122.9|8110.9|0
1744598700000|2025-04-14 02:45:00|8123.9|8111.9|8125.4|8113.4|8125.4|8113.4|8123.6|8111.6|0
1744599000000|2025-04-14 02:50:00|8125.6|8113.6|8126.6|8114.6|8128.1|8116.1|8124.1|8112.1|0
1744599300000|2025-04-14 02:55:00|8127.1|8115.1|8126.6|8114.6|8127.6|8115.6|8125.1|8113.1|0
1744599600000|2025-04-14 03:00:00|8126.9|8114.9|8125.1|8113.1|8126.9|8114.9|8124.1|8112.1|0
1744599900000|2025-04-14 03:05:00|8124.6|8112.6|8117.1|8105.1|8125.6|8113.6|8114.9|8102.9|0
1744600200000|2025-04-14 03:10:00|8117.4|8105.4|8117.6|8105.6|8122.6|8110.6|8116.6|8104.6|0
1744600500000|2025-04-14 03:15:00|8119.1|8107.1|8123.9|8111.9|8126.6|8114.6|8119.1|8107.1|0
1744600800000|2025-04-14 03:20:00|8124.4|8112.4|8129.6|8117.6|8132.4|8120.4|8124.1|8112.1|0
1744601100000|2025-04-14 03:25:00|8130.4|8118.4|8129.6|8117.6|8134.6|8122.6|8128.1|8116.1|0
1744601400000|2025-04-14 03:30:00|8129.4|8117.4|8130.4|8118.4|8130.9|8118.9|8128.1|8116.1|0
1744601700000|2025-04-14 03:35:00|8130.9|8118.9|8125.6|8113.6|8130.9|8118.9|8125.6|8113.6|0
1744602000000|2025-04-14 03:40:00|8129.6|8117.6|8126.4|8114.4|8129.6|8117.6|8125.9|8113.9|0
1744602300000|2025-04-14 03:45:00|8126.6|8114.6|8127.4|8115.4|8127.6|8115.6|8125.9|8113.9|0
1744602600000|2025-04-14 03:50:00|8127.6|8115.6|8125.9|8113.9|8131.4|8119.4|8123.4|8111.4|0
1744602900000|2025-04-14 03:55:00|8126.4|8114.4|8125.1|8113.1|8129.4|8117.4|8125.1|8113.1|0
1744603200000|2025-04-14 04:00:00|8124.6|8112.6|8126.6|8114.6|8131.1|8119.1|8122.6|8110.6|0
1744603500000|2025-04-14 04:05:00|8126.1|8114.1|8121.6|8109.6|8126.1|8114.1|8120.4|8108.4|0
1744603800000|2025-04-14 04:10:00|8121.1|8109.1|8123.1|8111.1|8123.4|8111.4|8120.1|8108.1|0
1744604100000|2025-04-14 04:15:00|8123.6|8111.6|8131.4|8119.4|8131.6|8119.6|8123.1|8111.1|0
1744604400000|2025-04-14 04:20:00|8131.9|8119.9|8131.6|8119.6|8132.4|8120.4|8124.9|8112.9|0
1744604700000|2025-04-14 04:25:00|8132.1|8120.1|8129.1|8117.1|8132.6|8120.6|8126.1|8114.1|0
1744605000000|2025-04-14 04:30:00|8128.6|8116.6|8125.4|8113.4|8128.9|8116.9|8125.4|8113.4|0
1744605300000|2025-04-14 04:35:00|8126.1|8114.1|8125.6|8113.6|8128.6|8116.6|8124.6|8112.6|0
1744605600000|2025-04-14 04:40:00|8126.6|8114.6|8122.9|8110.9|8127.1|8115.1|8122.4|8110.4|0
1744605900000|2025-04-14 04:45:00|8123.1|8111.1|8132.1|8120.1|8132.9|8120.9|8122.6|8110.6|0
1744606200000|2025-04-14 04:50:00|8130.4|8118.4|8128.9|8116.9|8131.6|8119.6|8128.9|8116.9|0
1744606500000|2025-04-14 04:55:00|8129.1|8117.1|8131.6|8119.6|8132.9|8120.9|8128.6|8116.6|0
1744606800000|2025-04-14 05:00:00|8131.9|8119.9|8132.1|8120.1|8134.9|8122.9|8130.9|8118.9|0
1744607100000|2025-04-14 05:05:00|8132.4|8120.4|8132.1|8120.1|8133.4|8121.4|8128.4|8116.4|0
1744607400000|2025-04-14 05:10:00|8132.4|8120.4|8131.9|8119.9|8133.6|8121.6|8129.1|8117.1|0
1744607700000|2025-04-14 05:15:00|8132.1|8120.1|8128.6|8116.6|8133.6|8121.6|8128.6|8116.6|0
1744608000000|2025-04-14 05:20:00|8128.9|8116.9|8128.9|8116.9|8130.1|8118.1|8126.6|8114.6|0
1744608300000|2025-04-14 05:25:00|8129.1|8117.1|8128.9|8116.9|8129.4|8117.4|8127.6|8115.6|0
1744608600000|2025-04-14 05:30:00|8128.6|8116.6|8131.1|8119.1|8131.4|8119.4|8127.9|8115.9|0
1744608900000|2025-04-14 05:35:00|8130.9|8118.9|8127.6|8115.6|8130.9|8118.9|8127.6|8115.6|0
1744609200000|2025-04-14 05:40:00|8127.1|8115.1|8121.6|8109.6|8127.1|8115.1|8119.6|8107.6|0
1744609500000|2025-04-14 05:45:00|8122.4|8110.4|8121.9|8109.9|8123.4|8111.4|8121.4|8109.4|0
1744609800000|2025-04-14 05:50:00|8122.4|8110.4|8122.6|8110.6|8122.9|8110.9|8120.9|8108.9|0
1744610100000|2025-04-14 05:55:00|8122.4|8110.4|8114.1|8102.1|8122.6|8110.6|8114.1|8102.1|0
1744610400000|2025-04-14 06:00:00|8113.6|8101.6|8110.4|8098.4|8117.9|8105.9|8106.4|8094.4|0
1744610700000|2025-04-14 06:05:00|8111.1|8099.1|8108.4|8096.4|8114.4|8102.4|8107.9|8095.9|0
1744611000000|2025-04-14 06:10:00|8109.4|8097.4|8111.9|8099.9|8118.4|8106.4|8109.4|8097.4|0
1744611300000|2025-04-14 06:15:00|8112.1|8100.1|8107.9|8095.9|8112.1|8100.1|8105.1|8093.1|0
1744611600000|2025-04-14 06:20:00|8108.4|8096.4|8102.6|8090.6|8109.1|8097.1|8101.9|8089.9|0
1744611900000|2025-04-14 06:25:00|8101.6|8089.6|8101.4|8089.4|8110.6|8098.6|8100.9|8088.9|0
1744612200000|2025-04-14 06:30:00|8102.4|8090.4|8104.1|8092.1|8106.4|8094.4|8100.1|8088.1|0
1744612500000|2025-04-14 06:35:00|8104.4|8092.4|8104.4|8092.4|8114.6|8102.6|8104.1|8092.1|0
1744612800000|2025-04-14 06:40:00|8104.6|8092.6|8102.1|8090.1|8113.9|8101.9|8101.9|8089.9|0
1744613100000|2025-04-14 06:45:00|8102.4|8090.4|8102.6|8090.6|8103.9|8091.9|8099.6|8087.6|0
1744613400000|2025-04-14 06:50:00|8101.9|8089.9|8096.1|8084.1|8106.4|8094.4|8096.1|8084.1|0
1744613700000|2025-04-14 06:55:00|8096.9|8084.9|8102.1|8090.1|8111.4|8099.4|8096.9|8084.9|0
1744614000000|2025-04-14 07:00:00|8104.4|8092.4|8095.1|8083.1|8106.1|8094.1|8075.4|8063.4|0
1744614300000|2025-04-14 07:05:00|8095.9|8083.9|8078.9|8066.9|8105.6|8093.6|8073.6|8061.6|0
1744614600000|2025-04-14 07:10:00|8079.1|8067.1|8073.1|8061.1|8090.1|8078.1|8069.6|8057.6|0
1744614900000|2025-04-14 07:15:00|8074.9|8062.9|8089.6|8077.6|8094.4|8082.4|8074.9|8062.9|0
1744615200000|2025-04-14 07:20:00|8090.1|8078.1|8110.1|8098.1|8110.1|8098.1|8087.6|8075.6|0
1744615500000|2025-04-14 07:25:00|8109.6|8097.6|8110.4|8098.4|8120.6|8108.6|8105.6|8093.6|0
1744615800000|2025-04-14 07:30:00|8109.9|8097.9|8107.6|8095.6|8122.9|8110.9|8107.1|8095.1|0
1744616100000|2025-04-14 07:35:00|8108.1|8096.1|8121.9|8109.9|8125.6|8113.6|8097.6|8085.6|0
1744616400000|2025-04-14 07:40:00|8122.6|8110.6|8122.4|8110.4|8124.1|8112.1|8116.1|8104.1|0
1744616700000|2025-04-14 07:45:00|8122.1|8110.1|8123.6|8111.6|8126.4|8114.4|8118.1|8106.1|0
1744617000000|2025-04-14 07:50:00|8123.1|8111.1|8120.9|8108.9|8132.9|8120.9|8120.6|8108.6|0
1744617300000|2025-04-14 07:55:00|8120.6|8108.6|8120.6|8108.6|8123.1|8111.1|8114.6|8102.6|0
1744617600000|2025-04-14 08:00:00|8120.1|8108.1|8131.4|8119.4|8135.6|8123.6|8120.1|8108.1|0
1744617900000|2025-04-14 08:05:00|8131.1|8119.1|8122.6|8110.6|8132.6|8120.6|8120.6|8108.6|0
1744618200000|2025-04-14 08:10:00|8121.1|8109.1|8116.9|8104.9|8121.1|8109.1|8107.1|8095.1|0
1744618500000|2025-04-14 08:15:00|8117.1|8105.1|8117.4|8105.4|8126.6|8114.6|8115.1|8103.1|0
1744618800000|2025-04-14 08:20:00|8117.1|8105.1|8121.9|8109.9|8123.1|8111.1|8115.1|8103.1|0
1744619100000|2025-04-14 08:25:00|8121.6|8109.6|8122.6|8110.6|8123.1|8111.1|8117.6|8105.6|0
1744619400000|2025-04-14 08:30:00|8122.1|8110.1|8119.9|8107.9|8126.1|8114.1|8119.1|8107.1|0
1744619700000|2025-04-14 08:35:00|8119.6|8107.6|8121.1|8109.1|8127.1|8115.1|8118.6|8106.6|0
1744620000000|2025-04-14 08:40:00|8120.6|8108.6|8118.4|8106.4|8122.6|8110.6|8115.1|8103.1|0
1744620300000|2025-04-14 08:45:00|8117.9|8105.9|8121.6|8109.6|8122.6|8110.6|8111.6|8099.6|0
1744620600000|2025-04-14 08:50:00|8121.9|8109.9|8119.6|8107.6|8122.1|8110.1|8113.1|8101.1|0
1744620900000|2025-04-14 08:55:00|8119.9|8107.9|8121.1|8109.1|8122.6|8110.6|8116.6|8104.6|0
1744621200000|2025-04-14 09:00:00|8121.6|8109.6|8134.6|8122.6|8135.6|8123.6|8121.6|8109.6|0
1744621500000|2025-04-14 09:05:00|8134.1|8122.1|8133.9|8121.9|8140.1|8128.1|8133.4|8121.4|0
1744621800000|2025-04-14 09:10:00|8132.9|8120.9|8135.9|8123.9|8140.6|8128.6|8130.4|8118.4|0
1744622100000|2025-04-14 09:15:00|8136.1|8124.1|8129.1|8117.1|8139.4|8127.4|8127.1|8115.1|0
1744622400000|2025-04-14 09:20:00|8129.6|8117.6|8120.4|8108.4|8131.9|8119.9|8119.6|8107.6|0
1744622700000|2025-04-14 09:25:00|8119.9|8107.9|8114.6|8102.6|8119.9|8107.9|8111.1|8099.1|0
1744623000000|2025-04-14 09:30:00|8114.1|8102.1|8116.6|8104.6|8123.9|8111.9|8113.1|8101.1|0
1744623300000|2025-04-14 09:35:00|8116.1|8104.1|8111.6|8099.6|8118.1|8106.1|8109.1|8097.1|0
1744623600000|2025-04-14 09:40:00|8110.6|8098.6|8110.1|8098.1|8112.4|8100.4|8106.1|8094.1|0
1744623900000|2025-04-14 09:45:00|8110.6|8098.6|8106.6|8094.6|8111.4|8099.4|8102.6|8090.6|0
1744624200000|2025-04-14 09:50:00|8106.9|8094.9|8111.6|8099.6|8112.1|8100.1|8105.6|8093.6|0
1744624500000|2025-04-14 09:55:00|8111.1|8099.1|8111.1|8099.1|8112.6|8100.6|8108.9|8096.9|0
1744624800000|2025-04-14 10:00:00|8111.9|8099.9|8122.6|8110.6|8123.1|8111.1|8109.1|8097.1|0
1744625100000|2025-04-14 10:05:00|8121.6|8109.6|8112.6|8100.6|8122.1|8110.1|8110.6|8098.6|0
1744625400000|2025-04-14 10:10:00|8112.4|8100.4|8115.6|8103.6|8115.6|8103.6|8111.1|8099.1|0
1744625700000|2025-04-14 10:15:00|8114.6|8102.6|8111.6|8099.6|8114.6|8102.6|8105.6|8093.6|0
1744626000000|2025-04-14 10:20:00|8111.9|8099.9|8107.1|8095.1|8112.1|8100.1|8103.1|8091.1|0
1744626300000|2025-04-14 10:25:00|8106.6|8094.6|8110.1|8098.1|8116.9|8104.9|8105.1|8093.1|0
1744626600000|2025-04-14 10:30:00|8110.6|8098.6|8115.4|8103.4|8117.1|8105.1|8110.6|8098.6|0
1744626900000|2025-04-14 10:35:00|8115.6|8103.6|8116.6|8104.6|8119.1|8107.1|8113.6|8101.6|0
1744627200000|2025-04-14 10:40:00|8116.1|8104.1|8115.6|8103.6|8120.1|8108.1|8115.6|8103.6|0
1744627500000|2025-04-14 10:45:00|8115.9|8103.9|8117.6|8105.6|8119.1|8107.1|8114.6|8102.6|0
1744627800000|2025-04-14 10:50:00|8117.4|8105.4|8112.9|8100.9|8119.1|8107.1|8111.4|8099.4|0
1744628100000|2025-04-14 10:55:00|8113.4|8101.4|8110.6|8098.6|8115.9|8103.9|8108.1|8096.1|0
1744628400000|2025-04-14 11:00:00|8110.9|8098.9|8111.6|8099.6|8113.6|8101.6|8102.1|8090.1|0
1744628700000|2025-04-14 11:05:00|8112.1|8100.1|8113.6|8101.6|8117.6|8105.6|8110.1|8098.1|0
1744629000000|2025-04-14 11:10:00|8114.1|8102.1|8112.6|8100.6|8115.6|8103.6|8107.1|8095.1|0
1744629300000|2025-04-14 11:15:00|8112.4|8100.4|8103.6|8091.6|8112.4|8100.4|8103.6|8091.6|0
1744629600000|2025-04-14 11:20:00|8104.1|8092.1|8101.1|8089.1|8104.1|8092.1|8098.6|8086.6|0
1744629900000|2025-04-14 11:25:00|8101.4|8089.4|8106.9|8094.9|8114.1|8102.1|8101.4|8089.4|0
1744630200000|2025-04-14 11:30:00|8106.6|8094.6|8105.1|8093.1|8109.4|8097.4|8103.4|8091.4|0
1744630500000|2025-04-14 11:35:00|8105.6|8093.6|8104.1|8092.1|8106.1|8094.1|8102.1|8090.1|0
1744630800000|2025-04-14 11:40:00|8104.6|8092.6|8105.6|8093.6|8106.6|8094.6|8102.1|8090.1|0
1744631100000|2025-04-14 11:45:00|8105.9|8093.9|8107.1|8095.1|8110.6|8098.6|8105.1|8093.1|0
1744631400000|2025-04-14 11:50:00|8106.6|8094.6|8102.9|8090.9|8108.4|8096.4|8102.9|8090.9|0
1744631700000|2025-04-14 11:55:00|8103.1|8091.1|8102.6|8090.6|8103.6|8091.6|8100.4|8088.4|0
1744632000000|2025-04-14 12:00:00|8103.6|8091.6|8101.1|8089.1|8105.6|8093.6|8096.6|8084.6|0
1744632300000|2025-04-14 12:05:00|8101.4|8089.4|8102.1|8090.1|8103.9|8091.9|8097.1|8085.1|0
1744632600000|2025-04-14 12:10:00|8101.6|8089.6|8100.9|8088.9|8103.1|8091.1|8097.1|8085.1|0
1744632900000|2025-04-14 12:15:00|8101.1|8089.1|8105.1|8093.1|8105.4|8093.4|8101.1|8089.1|0
1744633200000|2025-04-14 12:20:00|8104.1|8092.1|8112.1|8100.1|8113.1|8101.1|8104.1|8092.1|0
1744633500000|2025-04-14 12:25:00|8111.6|8099.6|8108.9|8096.9|8111.6|8099.6|8107.6|8095.6|0
1744633800000|2025-04-14 12:30:00|8108.6|8096.6|8113.6|8101.6|8113.6|8101.6|8107.1|8095.1|0
1744634100000|2025-04-14 12:35:00|8113.9|8101.9|8122.4|8110.4|8122.4|8110.4|8113.6|8101.6|0
1744634400000|2025-04-14 12:40:00|8122.6|8110.6|8122.4|8110.4|8122.9|8110.9|8118.9|8106.9|0
1744634700000|2025-04-14 12:45:00|8122.6|8110.6|8127.4|8115.4|8129.6|8117.6|8121.9|8109.9|0
1744635000000|2025-04-14 12:50:00|8127.9|8115.9|8134.1|8122.1|8134.4|8122.4|8127.9|8115.9|0
1744635300000|2025-04-14 12:55:00|8134.4|8122.4|8136.4|8124.4|8138.1|8126.1|8132.6|8120.6|0
1744635600000|2025-04-14 13:00:00|8137.1|8125.1|8125.6|8113.6|8137.1|8125.1|8125.6|8113.6|0
1744635900000|2025-04-14 13:05:00|8125.1|8113.1|8117.1|8105.1|8128.1|8116.1|8115.4|8103.4|0
1744636200000|2025-04-14 13:10:00|8117.4|8105.4|8119.1|8107.1|8122.6|8110.6|8116.9|8104.9|0
1744636500000|2025-04-14 13:15:00|8118.9|8106.9|8124.1|8112.1|8130.1|8118.1|8115.1|8103.1|0
1744636800000|2025-04-14 13:20:00|8124.4|8112.4|8118.1|8106.1|8125.1|8113.1|8116.6|8104.6|0
1744637100000|2025-04-14 13:25:00|8118.6|8106.6|8121.1|8109.1|8122.6|8110.6|8117.9|8105.9|0
1744637400000|2025-04-14 13:30:00|8120.6|8108.6|8115.1|8103.1|8121.4|8109.4|8106.4|8094.4|0
1744637700000|2025-04-14 13:35:00|8114.6|8102.6|8107.1|8095.1|8117.6|8105.6|8106.6|8094.6|0
1744638000000|2025-04-14 13:40:00|8107.6|8095.6|8110.1|8098.1|8111.1|8099.1|8099.4|8087.4|0
1744638300000|2025-04-14 13:45:00|8111.1|8099.1|8113.1|8101.1|8116.6|8104.6|8099.1|8087.1|0
1744638600000|2025-04-14 13:50:00|8112.9|8100.9|8120.9|8108.9|8123.1|8111.1|8110.1|8098.1|0
1744638900000|2025-04-14 13:55:00|8120.6|8108.6|8117.1|8105.1|8120.6|8108.6|8111.1|8099.1|0
1744639200000|2025-04-14 14:00:00|8118.6|8106.6|8134.6|8122.6|8139.1|8127.1|8115.1|8103.1|0
1744639500000|2025-04-14 14:05:00|8135.1|8123.1|8128.9|8116.9|8139.6|8127.6|8128.4|8116.4|0
1744639800000|2025-04-14 14:10:00|8129.1|8117.1|8128.1|8116.1|8130.1|8118.1|8117.6|8105.6|0
1744640100000|2025-04-14 14:15:00|8128.6|8116.6|8135.1|8123.1|8135.6|8123.6|8122.6|8110.6|0
1744640400000|2025-04-14 14:20:00|8135.4|8123.4|8137.4|8125.4|8142.6|8130.6|8132.1|8120.1|0
1744640700000|2025-04-14 14:25:00|8137.9|8125.9|8144.9|8132.9|8147.4|8135.4|8133.9|8121.9|0
1744641000000|2025-04-14 14:30:00|8145.1|8133.1|8140.4|8128.4|8146.6|8134.6|8138.1|8126.1|0
1744641300000|2025-04-14 14:35:00|8140.6|8128.6|8141.6|8129.6|8145.1|8133.1|8135.9|8123.9|0
1744641600000|2025-04-14 14:40:00|8142.1|8130.1|8146.9|8134.9|8149.6|8137.6|8137.1|8125.1|0
1744641900000|2025-04-14 14:45:00|8147.4|8135.4|8158.6|8146.6|8159.9|8147.9|8146.6|8134.6|0
1744642200000|2025-04-14 14:50:00|8159.6|8147.6|8165.6|8153.6|8165.6|8153.6|8157.4|8145.4|0
1744642500000|2025-04-14 14:55:00|8165.9|8153.9|8152.9|8140.9|8165.9|8153.9|8152.4|8140.4|0
1744642800000|2025-04-14 15:00:00|8153.1|8141.1|8148.6|8136.6|8157.1|8145.1|8145.4|8133.4|0
1744643100000|2025-04-14 15:05:00|8148.9|8136.9|8145.4|8133.4|8150.1|8138.1|8142.6|8130.6|0
1744643400000|2025-04-14 15:10:00|8145.6|8133.6|8142.9|8130.9|8152.4|8140.4|8141.6|8129.6|0
1744643700000|2025-04-14 15:15:00|8142.4|8130.4|8143.1|8131.1|8143.6|8131.6|8138.4|8126.4|0
1744644000000|2025-04-14 15:20:00|8143.4|8131.4|8133.1|8121.1|8145.9|8133.9|8133.1|8121.1|0
1744644300000|2025-04-14 15:25:00|8132.9|8120.9|8126.9|8114.9|8134.1|8122.1|8121.4|8109.4|0
1744644600000|2025-04-14 15:30:00|8128.1|8116.1|8138.6|8126.6|8139.4|8127.4|8124.6|8112.6|0
1744644900000|2025-04-14 15:35:00|8139.4|8127.4|8125.9|8113.9|8141.9|8129.9|8125.4|8113.4|0
1744645200000|2025-04-14 15:40:00|8124.4|8112.4|8118.9|8106.9|8126.9|8114.9|8112.4|8100.4|0
1744645500000|2025-04-14 15:45:00|8117.6|8105.6|8096.6|8084.6|8119.1|8107.1|8095.6|8083.6|0
1744645800000|2025-04-14 15:50:00|8096.1|8084.1|8101.6|8089.6|8102.6|8090.6|8095.1|8083.1|0
1744646100000|2025-04-14 15:55:00|8101.1|8089.1|8095.6|8083.6|8108.6|8096.6|8095.1|8083.1|0
1744646400000|2025-04-14 16:00:00|8096.1|8084.1|8098.1|8086.1|8106.6|8094.6|8090.6|8078.6|0
1744646700000|2025-04-14 16:05:00|8098.6|8086.6|8097.1|8085.1|8103.1|8091.1|8093.6|8081.6|0
1744647000000|2025-04-14 16:10:00|8097.4|8085.4|8091.6|8079.6|8097.6|8085.6|8076.4|8064.4|0
1744647300000|2025-04-14 16:15:00|8092.1|8080.1|8105.9|8093.9|8108.6|8096.6|8090.9|8078.9|0
1744647600000|2025-04-14 16:20:00|8105.4|8093.4|8105.1|8093.1|8113.6|8101.6|8099.6|8087.6|0
1744647900000|2025-04-14 16:25:00|8106.1|8094.1|8098.6|8086.6|8106.1|8094.1|8090.9|8078.9|0
1744648200000|2025-04-14 16:30:00|8098.1|8086.1|8117.6|8105.6|8118.1|8106.1|8094.1|8082.1|0
1744648500000|2025-04-14 16:35:00|8118.1|8106.1|8120.1|8108.1|8123.6|8111.6|8116.9|8104.9|0
1744648800000|2025-04-14 16:40:00|8120.9|8108.9|8124.6|8112.6|8124.6|8112.6|8115.1|8103.1|0
1744649100000|2025-04-14 16:45:00|8124.1|8112.1|8125.4|8113.4|8130.6|8118.6|8122.6|8110.6|0
1744649400000|2025-04-14 16:50:00|8124.6|8112.6|8121.1|8109.1|8125.1|8113.1|8110.1|8098.1|0
1744649700000|2025-04-14 16:55:00|8121.4|8109.4|8114.6|8102.6|8123.6|8111.6|8110.4|8098.4|0
1744650000000|2025-04-14 17:00:00|8114.9|8102.9|8120.1|8108.1|8146.6|8134.6|8113.9|8101.9|0
1744650300000|2025-04-14 17:05:00|8120.4|8108.4|8122.4|8110.4|8125.9|8113.9|8114.1|8102.1|0
1744650600000|2025-04-14 17:10:00|8121.9|8109.9|8121.6|8109.6|8125.4|8113.4|8117.1|8105.1|0
1744650900000|2025-04-14 17:15:00|8121.1|8109.1|8129.1|8117.1|8129.4|8117.4|8115.6|8103.6|0
1744651200000|2025-04-14 17:20:00|8129.6|8117.6|8136.1|8124.1|8136.6|8124.6|8126.4|8114.4|0
1744651500000|2025-04-14 17:25:00|8135.6|8123.6|8130.1|8118.1|8136.6|8124.6|8124.4|8112.4|0
1744651800000|2025-04-14 17:30:00|8128.4|8116.4|8133.6|8121.6|8136.9|8124.9|8120.6|8108.6|0
1744652100000|2025-04-14 17:35:00|8134.1|8122.1|8134.6|8122.6|8139.1|8127.1|8130.6|8118.6|0
1744652400000|2025-04-14 17:40:00|8134.1|8122.1|8130.9|8118.9|8141.4|8129.4|8130.1|8118.1|0
1744652700000|2025-04-14 17:45:00|8131.1|8119.1|8138.4|8126.4|8139.4|8127.4|8128.1|8116.1|0
1744653000000|2025-04-14 17:50:00|8138.9|8126.9|8146.1|8134.1|8149.9|8137.9|8138.9|8126.9|0
1744653300000|2025-04-14 17:55:00|8145.6|8133.6|8146.1|8134.1|8149.1|8137.1|8141.6|8129.6|0
1744653600000|2025-04-14 18:00:00|8145.6|8133.6|8144.6|8132.6|8147.6|8135.6|8144.1|8132.1|0
1744653900000|2025-04-14 18:05:00|8145.1|8133.1|8147.6|8135.6|8148.6|8136.6|8141.6|8129.6|0
1744654200000|2025-04-14 18:10:00|8147.4|8135.4|8147.1|8135.1|8149.6|8137.6|8143.1|8131.1|0
1744654500000|2025-04-14 18:15:00|8146.9|8134.9|8148.6|8136.6|8149.6|8137.6|8143.6|8131.6|0
1744654800000|2025-04-14 18:20:00|8149.1|8137.1|8154.6|8142.6|8155.6|8143.6|8148.1|8136.1|0
1744655100000|2025-04-14 18:25:00|8154.4|8142.4|8155.1|8143.1|8156.6|8144.6|8151.1|8139.1|0
1744655400000|2025-04-14 18:30:00|8154.6|8142.6|8158.1|8146.1|8159.1|8147.1|8152.6|8140.6|0
1744655700000|2025-04-14 18:35:00|8158.6|8146.6|8158.6|8146.6|8161.1|8149.1|8156.6|8144.6|0
1744656000000|2025-04-14 18:40:00|8159.1|8147.1|8162.6|8150.6|8163.9|8151.9|8157.4|8145.4|0
1744656300000|2025-04-14 18:45:00|8162.4|8150.4|8161.6|8149.6|8163.4|8151.4|8157.6|8145.6|0
1744656600000|2025-04-14 18:50:00|8161.9|8149.9|8164.4|8152.4|8165.1|8153.1|8159.1|8147.1|0
1744656900000|2025-04-14 18:55:00|8164.6|8152.6|8164.4|8152.4|8166.6|8154.6|8161.6|8149.6|0
1744657200000|2025-04-14 19:00:00|8164.6|8152.6|8168.9|8156.9|8169.6|8157.6|8163.9|8151.9|0
1744657500000|2025-04-14 19:05:00|8168.6|8156.6|8172.1|8160.1|8173.4|8161.4|8167.1|8155.1|0
1744657800000|2025-04-14 19:10:00|8172.4|8160.4|8175.1|8163.1|8176.1|8164.1|8169.4|8157.4|0
1744658100000|2025-04-14 19:15:00|8174.6|8162.6|8169.1|8157.1|8174.9|8162.9|8166.6|8154.6|0
1744658400000|2025-04-14 19:20:00|8169.4|8157.4|8167.9|8155.9|8174.1|8162.1|8167.1|8155.1|0
1744658700000|2025-04-14 19:25:00|8168.1|8156.1|8159.1|8147.1|8168.1|8156.1|8158.9|8146.9|0
1744659000000|2025-04-14 19:30:00|8158.9|8146.9|8161.6|8149.6|8162.6|8150.6|8152.9|8140.9|0
1744659300000|2025-04-14 19:35:00|8161.9|8149.9|8159.4|8147.4|8167.6|8155.6|8154.1|8142.1|0
1744659600000|2025-04-14 19:40:00|8159.6|8147.6|8161.6|8149.6|8164.6|8152.6|8159.1|8147.1|0
1744659900000|2025-04-14 19:45:00|8161.4|8149.4|8156.4|8144.4|8162.6|8150.6|8150.9|8138.9|0
1744660200000|2025-04-14 19:50:00|8150.4|8138.4|8152.1|8140.1|8160.6|8148.6|8145.6|8133.6|0
1744660500000|2025-04-14 19:55:00|8150.6|8138.6|8143|8131|8150.6|8138.6|8133.1|8121.1|0
1744660800000|2025-04-14 20:00:00|8143.1|8131.1|8140.9|8128.9|8149.1|8137.1|8137|8125|0
1744661100000|2025-04-14 20:05:00|8141|8129|8140.2|8128.2|8141.1|8129.1|8135|8123|0
1744661400000|2025-04-14 20:10:00|8140.4|8128.4|8140.1|8128.1|8142.7|8130.7|8138.9|8126.9|0
1744661700000|2025-04-14 20:15:00|8140.5|8128.5|8130.7|8118.7|8142.1|8130.1|8129.9|8117.9|0
1744662000000|2025-04-14 20:20:00|8131.2|8119.2|8123|8111|8131.8|8119.8|8118.9|8106.9|0
1744662300000|2025-04-14 20:25:00|8123.4|8111.4|8123.4|8111.4|8124|8112|8112.7|8100.7|0
1744662600000|2025-04-14 20:30:00|8124|8112|8130.1|8118.1|8132.5|8120.5|8124|8112|0
1744662900000|2025-04-14 20:35:00|8130.4|8118.4|8135.9|8123.9|8135.9|8123.9|8126.9|8114.9|0
1744663200000|2025-04-14 20:40:00|8136.1|8124.1|8131.8|8119.8|8136.1|8124.1|8130.7|8118.7|0
1744663500000|2025-04-14 20:45:00|8131.7|8119.7|8137.4|8125.4|8138.7|8126.7|8130.7|8118.7|0
1744663800000|2025-04-14 20:50:00|8137.6|8125.6|8136.6|8124.6|8137.7|8125.7|8133.7|8121.7|0
1744664100000|2025-04-14 20:55:00|8136.5|8124.5|8137.3|8125.3|8139|8127|8136.1|8124.1|0
1744664400000|2025-04-14 21:00:00|8137|8125|8136.8|8124.8|8138.1|8126.1|8136.2|8124.2|0
1744664700000|2025-04-14 21:05:00|8136.7|8124.7|8137.6|8125.6|8137.8|8125.8|8136.7|8124.7|0
1744665000000|2025-04-14 21:10:00|8137.7|8125.7|8136.9|8124.9|8137.7|8125.7|8136.7|8124.7|0
1744665300000|2025-04-14 21:15:00|8136.8|8124.8|8135.8|8123.8|8136.9|8124.9|8135.5|8123.5|0
1744665600000|2025-04-14 21:20:00|8135.9|8123.9|8137.9|8125.9|8138.2|8126.2|8135.8|8123.8|0
1744665900000|2025-04-14 21:25:00|8138|8126|8137.4|8125.4|8138.2|8126.2|8137.2|8125.2|0
1744666200000|2025-04-14 21:30:00|8137.3|8125.3|8138.7|8126.7|8139.1|8127.1|8137.3|8125.3|0
1744666500000|2025-04-14 21:35:00|8138.8|8126.8|8139.6|8127.6|8140.6|8128.6|8138.7|8126.7|0
1744666800000|2025-04-14 21:40:00|8139.7|8127.7|8141|8129|8141.3|8129.3|8139.7|8127.7|0
1744667100000|2025-04-14 21:45:00|8140.9|8128.9|8140.3|8128.3|8141.5|8129.5|8140|8128|0
1744667400000|2025-04-14 21:50:00|8140.6|8128.6|8140.7|8128.7|8141.5|8129.5|8140.3|8128.3|0
1744667700000|2025-04-14 21:55:00|8140.6|8128.6|8139.7|8127.7|8140.6|8128.6|8139.1|8127.1|0
1744668000000|2025-04-14 22:00:00|8137.5|8125.5|8137.4|8125.4|8139.8|8127.8|8133.2|8121.2|0
1744668300000|2025-04-14 22:05:00|8137.3|8125.3|8131.3|8119.3|8137.7|8125.7|8130.3|8118.3|0
1744668600000|2025-04-14 22:10:00|8131.5|8119.5|8132.3|8120.3|8134.7|8122.7|8129.9|8117.9|0
1744668900000|2025-04-14 22:15:00|8132.2|8120.2|8130|8118|8133.2|8121.2|8129.5|8117.5|0
1744669200000|2025-04-14 22:20:00|8130.2|8118.2|8133.9|8121.9|8135.1|8123.1|8128.3|8116.3|0
1744669500000|2025-04-14 22:25:00|8134.3|8122.3|8125.8|8113.8|8135.7|8123.7|8125.5|8113.5|0
1744669800000|2025-04-14 22:30:00|8125.5|8113.5|8128|8116|8130.4|8118.4|8124.8|8112.8|0
1744670100000|2025-04-14 22:35:00|8127.8|8115.8|8128.5|8116.5|8128.7|8116.7|8126|8114|0
1744670400000|2025-04-14 22:40:00|8128.3|8116.3|8128.7|8116.7|8130.9|8118.9|8125.7|8113.7|0
1744670700000|2025-04-14 22:45:00|8128.8|8116.8|8127|8115|8129|8117|8123.7|8111.7|0
1744671000000|2025-04-14 22:50:00|8127.6|8115.6|8126.9|8114.9|8128.2|8116.2|8125.3|8113.3|0
1744671300000|2025-04-14 22:55:00|8126.7|8114.7|8122.8|8110.8|8126.7|8114.7|8121.1|8109.1|0
1744671600000|2025-04-14 23:00:00|8122.9|8110.9|8125|8113|8125.8|8113.8|8122|8110|0
1744671900000|2025-04-14 23:05:00|8125.1|8113.1|8126.7|8114.7|8128|8116|8124.9|8112.9|0
1744672200000|2025-04-14 23:10:00|8126.5|8114.5|8131.7|8119.7|8132.7|8120.7|8125.9|8113.9|0
1744672500000|2025-04-14 23:15:00|8131.8|8119.8|8135.7|8123.7|8136.1|8124.1|8130.6|8118.6|0
1744672800000|2025-04-14 23:20:00|8135.6|8123.6|8136|8124|8136.8|8124.8|8135.3|8123.3|0
1744673100000|2025-04-14 23:25:00|8135.9|8123.9|8134.9|8122.9|8136.5|8124.5|8134.1|8122.1|0
1744673400000|2025-04-14 23:30:00|8135|8123|8138.1|8126.1|8138.1|8126.1|8134.8|8122.8|0
1744673700000|2025-04-14 23:35:00|8138|8126|8133.4|8121.4|8138.1|8126.1|8133.1|8121.1|0
1744674000000|2025-04-14 23:40:00|8133.3|8121.3|8129.6|8117.6|8133.9|8121.9|8128.5|8116.5|0
1744674300000|2025-04-14 23:45:00|8129.7|8117.7|8131.8|8119.8|8131.8|8119.8|8127.9|8115.9|0
1744674600000|2025-04-14 23:50:00|8131.9|8119.9|8134.8|8122.8|8134.9|8122.9|8130.4|8118.4|0
1744674900000|2025-04-14 23:55:00|8134.7|8122.7|8134.3|8122.3|8135.9|8123.9|8133.5|8121.5|0
1744675200000|2025-04-15 00:00:00|8134.5|8122.5|8132.1|8120.1|8139.1|8127.1|8131.9|8119.9|0
1744675500000|2025-04-15 00:05:00|8131.9|8119.9|8141.4|8129.4|8143.1|8131.1|8129.9|8117.9|0
1744675800000|2025-04-15 00:10:00|8141.6|8129.6|8141.9|8129.9|8143.1|8131.1|8140.1|8128.1|0
1744676100000|2025-04-15 00:15:00|8142.1|8130.1|8131.1|8119.1|8142.1|8130.1|8130.1|8118.1|0
1744676400000|2025-04-15 00:20:00|8131.4|8119.4|8136.4|8124.4|8137.4|8125.4|8131.4|8119.4|0
1744676700000|2025-04-15 00:25:00|8136.6|8124.6|8141.1|8129.1|8142.4|8130.4|8136.6|8124.6|0
1744677000000|2025-04-15 00:30:00|8141.6|8129.6|8143.6|8131.6|8147.4|8135.4|8140.9|8128.9|0
1744677300000|2025-04-15 00:35:00|8143.4|8131.4|8141.6|8129.6|8143.9|8131.9|8139.9|8127.9|0
1744677600000|2025-04-15 00:40:00|8141.9|8129.9|8142.6|8130.6|8143.4|8131.4|8141.9|8129.9|0
1744677900000|2025-04-15 00:45:00|8143.1|8131.1|8147.1|8135.1|8148.6|8136.6|8143.1|8131.1|0
1744678200000|2025-04-15 00:50:00|8147.4|8135.4|8148.6|8136.6|8149.4|8137.4|8146.9|8134.9|0
1744678500000|2025-04-15 00:55:00|8149.4|8137.4|8148.4|8136.4|8149.9|8137.9|8147.9|8135.9|0
1744678800000|2025-04-15 01:00:00|8147.4|8135.4|8147.6|8135.6|8149.4|8137.4|8147.1|8135.1|0
1744679100000|2025-04-15 01:05:00|8147.4|8135.4|8145.9|8133.9|8147.9|8135.9|8145.6|8133.6|0
1744679400000|2025-04-15 01:10:00|8146.1|8134.1|8149.4|8137.4|8149.6|8137.6|8146.1|8134.1|0
1744679700000|2025-04-15 01:15:00|8149.6|8137.6|8148.9|8136.9|8151.4|8139.4|8146.6|8134.6|0
1744680000000|2025-04-15 01:20:00|8149.1|8137.1|8150.1|8138.1|8150.1|8138.1|8147.1|8135.1|0
1744680300000|2025-04-15 01:25:00|8150.4|8138.4|8151.4|8139.4|8151.9|8139.9|8149.9|8137.9|0
1744680600000|2025-04-15 01:30:00|8151.6|8139.6|8151.1|8139.1|8154.1|8142.1|8150.6|8138.6|0
1744680900000|2025-04-15 01:35:00|8151.4|8139.4|8146.1|8134.1|8152.1|8140.1|8145.9|8133.9|0
1744681200000|2025-04-15 01:40:00|8146.4|8134.4|8147.1|8135.1|8147.4|8135.4|8144.6|8132.6|0
1744681500000|2025-04-15 01:45:00|8146.9|8134.9|8146.9|8134.9|8146.9|8134.9|8145.4|8133.4|0
1744681800000|2025-04-15 01:50:00|8146.6|8134.6|8146.6|8134.6|8147.1|8135.1|8146.4|8134.4|0
1744682100000|2025-04-15 01:55:00|8146.9|8134.9|8144.6|8132.6|8146.9|8134.9|8144.6|8132.6|0
1744682400000|2025-04-15 02:00:00|8144.4|8132.4|8147.1|8135.1|8147.9|8135.9|8143.9|8131.9|0
1744682700000|2025-04-15 02:05:00|8147.4|8135.4|8147.4|8135.4|8148.9|8136.9|8146.4|8134.4|0
1744683000000|2025-04-15 02:10:00|8147.1|8135.1|8147.4|8135.4|8147.4|8135.4|8147.1|8135.1|0
1744683300000|2025-04-15 02:15:00|8147.9|8135.9|8148.6|8136.6|8148.6|8136.6|8147.9|8135.9|0
1744683600000|2025-04-15 02:20:00|8149.4|8137.4|8144.1|8132.1|8149.4|8137.4|8144.1|8132.1|0
1744683900000|2025-04-15 02:25:00|8142.6|8130.6|8143.9|8131.9|8144.1|8132.1|8141.6|8129.6|0
1744684200000|2025-04-15 02:30:00|8143.6|8131.6|8143.4|8131.4|8144.4|8132.4|8143.1|8131.1|0
1744684500000|2025-04-15 02:35:00|8143.1|8131.1|8143.4|8131.4|8144.4|8132.4|8142.4|8130.4|0
1744684800000|2025-04-15 02:40:00|8143.6|8131.6|8141.6|8129.6|8144.1|8132.1|8141.6|8129.6|0
1744685100000|2025-04-15 02:45:00|8141.9|8129.9|8143.4|8131.4|8143.9|8131.9|8141.6|8129.6|0
1744685400000|2025-04-15 02:50:00|8142.6|8130.6|8141.1|8129.1|8142.6|8130.6|8140.6|8128.6|0
1744685700000|2025-04-15 02:55:00|8140.9|8128.9|8141.1|8129.1|8142.4|8130.4|8140.9|8128.9|0
1744686000000|2025-04-15 03:00:00|8141.4|8129.4|8139.1|8127.1|8142.1|8130.1|8138.4|8126.4|0
1744686300000|2025-04-15 03:05:00|8138.9|8126.9|8139.9|8127.9|8141.9|8129.9|8138.9|8126.9|0
1744686600000|2025-04-15 03:10:00|8139.6|8127.6|8137.9|8125.9|8140.6|8128.6|8137.6|8125.6|0
1744686900000|2025-04-15 03:15:00|8138.1|8126.1|8140.4|8128.4|8141.4|8129.4|8137.9|8125.9|0
1744687200000|2025-04-15 03:20:00|8140.1|8128.1|8141.1|8129.1|8141.4|8129.4|8139.6|8127.6|0
1744687500000|2025-04-15 03:25:00|8141.4|8129.4|8144.9|8132.9|8145.4|8133.4|8141.1|8129.1|0
1744687800000|2025-04-15 03:30:00|8145.4|8133.4|8146.4|8134.4|8146.4|8134.4|8145.1|8133.1|0
1744688100000|2025-04-15 03:35:00|8146.1|8134.1|8149.4|8137.4|8149.4|8137.4|8146.1|8134.1|0
1744688400000|2025-04-15 03:40:00|8149.1|8137.1|8149.4|8137.4|8149.6|8137.6|8148.9|8136.9|0
1744688700000|2025-04-15 03:45:00|8149.1|8137.1|8150.9|8138.9|8150.9|8138.9|8148.9|8136.9|0
1744689000000|2025-04-15 03:50:00|8150.6|8138.6|8151.4|8139.4|8151.6|8139.6|8149.4|8137.4|0
1744689300000|2025-04-15 03:55:00|8151.6|8139.6|8150.4|8138.4|8152.9|8140.9|8150.1|8138.1|0
1744689600000|2025-04-15 04:00:00|8150.6|8138.6|8150.4|8138.4|8151.4|8139.4|8150.4|8138.4|0
1744689900000|2025-04-15 04:05:00|8150.6|8138.6|8151.1|8139.1|8151.1|8139.1|8148.9|8136.9|0
1744690200000|2025-04-15 04:10:00|8151.4|8139.4|8151.6|8139.6|8151.6|8139.6|8151.1|8139.1|0
1744690500000|2025-04-15 04:15:00|8151.9|8139.9|8152.1|8140.1|8152.1|8140.1|8151.9|8139.9|0
1744690800000|2025-04-15 04:20:00|8151.9|8139.9|8151.9|8139.9|8152.4|8140.4|8150.6|8138.6|0
1744691100000|2025-04-15 04:25:00|8152.4|8140.4|8149.1|8137.1|8152.6|8140.6|8148.1|8136.1|0
1744691400000|2025-04-15 04:30:00|8148.4|8136.4|8148.4|8136.4|8148.9|8136.9|8146.9|8134.9|0
1744691700000|2025-04-15 04:35:00|8148.1|8136.1|8144.6|8132.6|8148.4|8136.4|8143.1|8131.1|0
1744692000000|2025-04-15 04:40:00|8143.9|8131.9|8145.9|8133.9|8145.9|8133.9|8141.9|8129.9|0
1744692300000|2025-04-15 04:45:00|8145.6|8133.6|8146.6|8134.6|8148.4|8136.4|8145.6|8133.6|0
1744692600000|2025-04-15 04:50:00|8146.9|8134.9|8146.4|8134.4|8147.4|8135.4|8145.6|8133.6|0
1744692900000|2025-04-15 04:55:00|8146.6|8134.6|8146.9|8134.9|8147.1|8135.1|8144.9|8132.9|0
1744693200000|2025-04-15 05:00:00|8147.4|8135.4|8145.6|8133.6|8148.6|8136.6|8145.1|8133.1|0
1744693500000|2025-04-15 05:05:00|8146.1|8134.1|8141.6|8129.6|8146.1|8134.1|8140.9|8128.9|0
1744693800000|2025-04-15 05:10:00|8141.9|8129.9|8140.4|8128.4|8142.1|8130.1|8140.4|8128.4|0
1744694100000|2025-04-15 05:15:00|8140.1|8128.1|8141.6|8129.6|8141.9|8129.9|8138.9|8126.9|0
1744694400000|2025-04-15 05:20:00|8141.4|8129.4|8140.6|8128.6|8142.4|8130.4|8140.1|8128.1|0
1744694700000|2025-04-15 05:25:00|8140.4|8128.4|8136.6|8124.6|8141.6|8129.6|8134.6|8122.6|0
1744695000000|2025-04-15 05:30:00|8137.1|8125.1|8137.4|8125.4|8138.6|8126.6|8134.1|8122.1|0
1744695300000|2025-04-15 05:35:00|8137.6|8125.6|8139.1|8127.1|8139.9|8127.9|8136.9|8124.9|0
1744695600000|2025-04-15 05:40:00|8139.4|8127.4|8136.4|8124.4|8139.6|8127.6|8135.6|8123.6|0
1744695900000|2025-04-15 05:45:00|8136.6|8124.6|8137.6|8125.6|8140.9|8128.9|8136.6|8124.6|0
1744696200000|2025-04-15 05:50:00|8137.9|8125.9|8135.6|8123.6|8137.9|8125.9|8135.1|8123.1|0
1744696500000|2025-04-15 05:55:00|8135.9|8123.9|8135.4|8123.4|8137.6|8125.6|8134.6|8122.6|0
1744696800000|2025-04-15 06:00:00|8135.6|8123.6|8138.6|8126.6|8142.4|8130.4|8134.4|8122.4|0
1744697100000|2025-04-15 06:05:00|8138.1|8126.1|8145.1|8133.1|8148.4|8136.4|8137.6|8125.6|0
1744697400000|2025-04-15 06:10:00|8144.4|8132.4|8145.6|8133.6|8149.6|8137.6|8143.6|8131.6|0
1744697700000|2025-04-15 06:15:00|8145.4|8133.4|8150.4|8138.4|8151.1|8139.1|8145.4|8133.4|0
1744698000000|2025-04-15 06:20:00|8150.1|8138.1|8153.9|8141.9|8154.9|8142.9|8148.6|8136.6|0
1744698300000|2025-04-15 06:25:00|8153.6|8141.6|8157.1|8145.1|8158.6|8146.6|8152.6|8140.6|0
1744698600000|2025-04-15 06:30:00|8157.9|8145.9|8159.6|8147.6|8165.4|8153.4|8157.6|8145.6|0
1744698900000|2025-04-15 06:35:00|8160.6|8148.6|8164.6|8152.6|8166.1|8154.1|8159.6|8147.6|0
1744699200000|2025-04-15 06:40:00|8164.9|8152.9|8160.9|8148.9|8168.6|8156.6|8160.1|8148.1|0
1744699500000|2025-04-15 06:45:00|8161.1|8149.1|8159.4|8147.4|8161.1|8149.1|8157.4|8145.4|0
1744699800000|2025-04-15 06:50:00|8159.6|8147.6|8154.1|8142.1|8160.9|8148.9|8153.6|8141.6|0
1744700100000|2025-04-15 06:55:00|8153.6|8141.6|8153.6|8141.6|8158.4|8146.4|8153.1|8141.1|0
1744700400000|2025-04-15 07:00:00|8152.1|8140.1|8185.4|8173.4|8189.1|8177.1|8147.9|8135.9|0
1744700700000|2025-04-15 07:05:00|8185.6|8173.6|8182.1|8170.1|8186.9|8174.9|8176.6|8164.6|0
1744701000000|2025-04-15 07:10:00|8181.1|8169.1|8173.6|8161.6|8184.6|8172.6|8169.6|8157.6|0
1744701300000|2025-04-15 07:15:00|8173.1|8161.1|8192.6|8180.6|8192.6|8180.6|8172.1|8160.1|0
1744701600000|2025-04-15 07:20:00|8191.9|8179.9|8190.1|8178.1|8196.4|8184.4|8188.4|8176.4|0
1744701900000|2025-04-15 07:25:00|8190.6|8178.6|8193.6|8181.6|8195.6|8183.6|8185.6|8173.6|0
1744702200000|2025-04-15 07:30:00|8193.4|8181.4|8196.6|8184.6|8199.6|8187.6|8189.6|8177.6|0
1744702500000|2025-04-15 07:35:00|8196.1|8184.1|8196.9|8184.9|8204.1|8192.1|8192.9|8180.9|0
1744702800000|2025-04-15 07:40:00|8196.6|8184.6|8205.6|8193.6|8206.1|8194.1|8194.1|8182.1|0
1744703100000|2025-04-15 07:45:00|8206.1|8194.1|8207.1|8195.1|8210.1|8198.1|8202.1|8190.1|0
1744703400000|2025-04-15 07:50:00|8206.6|8194.6|8203.1|8191.1|8206.6|8194.6|8196.1|8184.1|0
1744703700000|2025-04-15 07:55:00|8202.6|8190.6|8211.6|8199.6|8212.1|8200.1|8201.6|8189.6|0
1744704000000|2025-04-15 08:00:00|8211.9|8199.9|8191.4|8179.4|8213.6|8201.6|8189.1|8177.1|0
1744704300000|2025-04-15 08:05:00|8191.1|8179.1|8195.6|8183.6|8204.6|8192.6|8189.1|8177.1|0
1744704600000|2025-04-15 08:10:00|8195.1|8183.1|8214.1|8202.1|8215.1|8203.1|8194.1|8182.1|0
1744704900000|2025-04-15 08:15:00|8214.6|8202.6|8210.6|8198.6|8217.6|8205.6|8208.6|8196.6|0
1744705200000|2025-04-15 08:20:00|8210.1|8198.1|8210.1|8198.1|8218.6|8206.6|8208.1|8196.1|0
1744705500000|2025-04-15 08:25:00|8211.1|8199.1|8209.1|8197.1|8214.6|8202.6|8204.6|8192.6|0
1744705800000|2025-04-15 08:30:00|8208.6|8196.6|8204.1|8192.1|8217.1|8205.1|8202.6|8190.6|0
1744706100000|2025-04-15 08:35:00|8203.6|8191.6|8214.6|8202.6|8214.6|8202.6|8202.1|8190.1|0
1744706400000|2025-04-15 08:40:00|8215.1|8203.1|8223.9|8211.9|8225.6|8213.6|8214.9|8202.9|0
1744706700000|2025-04-15 08:45:00|8223.1|8211.1|8225.1|8213.1|8225.4|8213.4|8217.6|8205.6|0
1744707000000|2025-04-15 08:50:00|8225.4|8213.4|8223.4|8211.4|8230.1|8218.1|8220.1|8208.1|0
1744707300000|2025-04-15 08:55:00|8223.6|8211.6|8223.4|8211.4|8224.1|8212.1|8218.1|8206.1|0
1744707600000|2025-04-15 09:00:00|8219.9|8207.9|8218.6|8206.6|8220.9|8208.9|8214.9|8202.9|0
1744707900000|2025-04-15 09:05:00|8218.4|8206.4|8218.1|8206.1|8220.6|8208.6|8213.6|8201.6|0
1744708200000|2025-04-15 09:10:00|8217.9|8205.9|8213.1|8201.1|8220.6|8208.6|8212.6|8200.6|0
1744708500000|2025-04-15 09:15:00|8213.6|8201.6|8216.9|8204.9|8219.1|8207.1|8212.1|8200.1|0
1744708800000|2025-04-15 09:20:00|8216.6|8204.6|8219.1|8207.1|8219.1|8207.1|8214.1|8202.1|0
1744709100000|2025-04-15 09:25:00|8218.9|8206.9|8218.6|8206.6|8221.6|8209.6|8216.1|8204.1|0
1744709400000|2025-04-15 09:30:00|8218.1|8206.1|8219.6|8207.6|8223.9|8211.9|8216.6|8204.6|0
1744709700000|2025-04-15 09:35:00|8219.1|8207.1|8214.6|8202.6|8222.1|8210.1|8213.1|8201.1|0
1744710000000|2025-04-15 09:40:00|8213.9|8201.9|8211.6|8199.6|8215.6|8203.6|8209.9|8197.9|0
1744710300000|2025-04-15 09:45:00|8212.1|8200.1|8210.6|8198.6|8217.1|8205.1|8209.9|8197.9|0
1744710600000|2025-04-15 09:50:00|8210.1|8198.1|8210.6|8198.6|8212.9|8200.9|8209.6|8197.6|0
1744710900000|2025-04-15 09:55:00|8211.1|8199.1|8214.6|8202.6|8215.9|8203.9|8210.1|8198.1|0
1744711200000|2025-04-15 10:00:00|8215.1|8203.1|8222.6|8210.6|8223.9|8211.9|8213.6|8201.6|0
1744711500000|2025-04-15 10:05:00|8222.9|8210.9|8224.6|8212.6|8226.9|8214.9|8219.1|8207.1|0
1744711800000|2025-04-15 10:10:00|8223.9|8211.9|8224.6|8212.6|8226.9|8214.9|8222.1|8210.1|0
1744712100000|2025-04-15 10:15:00|8224.4|8212.4|8217.4|8205.4|8224.6|8212.6|8216.6|8204.6|0
1744712400000|2025-04-15 10:20:00|8217.6|8205.6|8222.9|8210.9|8225.1|8213.1|8217.6|8205.6|0
1744712700000|2025-04-15 10:25:00|8223.1|8211.1|8218.9|8206.9|8225.6|8213.6|8218.4|8206.4|0
1744713000000|2025-04-15 10:30:00|8219.4|8207.4|8211.6|8199.6|8221.1|8209.1|8211.6|8199.6|0
1744713300000|2025-04-15 10:35:00|8212.1|8200.1|8208.1|8196.1|8214.1|8202.1|8206.6|8194.6|0
1744713600000|2025-04-15 10:40:00|8208.4|8196.4|8202.6|8190.6|8209.1|8197.1|8202.4|8190.4|0
1744713900000|2025-04-15 10:45:00|8202.1|8190.1|8203.1|8191.1|8208.1|8196.1|8200.6|8188.6|0
1744714200000|2025-04-15 10:50:00|8203.4|8191.4|8204.6|8192.6|8207.6|8195.6|8201.6|8189.6|0
1744714500000|2025-04-15 10:55:00|8204.1|8192.1|8207.6|8195.6|8208.1|8196.1|8203.4|8191.4|0
1744714800000|2025-04-15 11:00:00|8208.1|8196.1|8208.1|8196.1|8211.1|8199.1|8204.6|8192.6|0
1744715100000|2025-04-15 11:05:00|8207.9|8195.9|8206.6|8194.6|8208.9|8196.9|8203.6|8191.6|0
1744715400000|2025-04-15 11:10:00|8206.4|8194.4|8203.1|8191.1|8207.6|8195.6|8202.1|8190.1|0
1744715700000|2025-04-15 11:15:00|8203.6|8191.6|8201.6|8189.6|8207.1|8195.1|8201.1|8189.1|0
1744716000000|2025-04-15 11:20:00|8201.1|8189.1|8202.6|8190.6|8203.6|8191.6|8200.6|8188.6|0
1744716300000|2025-04-15 11:25:00|8202.4|8190.4|8206.6|8194.6|8210.1|8198.1|8201.9|8189.9|0
1744716600000|2025-04-15 11:30:00|8206.9|8194.9|8206.6|8194.6|8208.9|8196.9|8203.1|8191.1|0
1744716900000|2025-04-15 11:35:00|8206.4|8194.4|8204.1|8192.1|8206.4|8194.4|8200.6|8188.6|0
1744717200000|2025-04-15 11:40:00|8204.4|8192.4|8200.6|8188.6|8206.6|8194.6|8199.4|8187.4|0
1744717500000|2025-04-15 11:45:00|8200.9|8188.9|8195.1|8183.1|8202.6|8190.6|8195.1|8183.1|0
1744717800000|2025-04-15 11:50:00|8195.4|8183.4|8199.1|8187.1|8200.4|8188.4|8189.9|8177.9|0
1744718100000|2025-04-15 11:55:00|8198.6|8186.6|8195.1|8183.1|8201.6|8189.6|8194.6|8182.6|0
1744718400000|2025-04-15 12:00:00|8196.1|8184.1|8199.1|8187.1|8199.6|8187.6|8194.1|8182.1|0
1744718700000|2025-04-15 12:05:00|8198.9|8186.9|8204.1|8192.1|8204.6|8192.6|8196.4|8184.4|0
1744719000000|2025-04-15 12:10:00|8203.9|8191.9|8202.4|8190.4|8204.1|8192.1|8199.9|8187.9|0
1744719300000|2025-04-15 12:15:00|8202.1|8190.1|8198.4|8186.4|8202.1|8190.1|8197.6|8185.6|0
1744719600000|2025-04-15 12:20:00|8198.1|8186.1|8200.4|8188.4|8201.4|8189.4|8194.9|8182.9|0
1744719900000|2025-04-15 12:25:00|8200.1|8188.1|8193.6|8181.6|8200.1|8188.1|8189.6|8177.6|0
1744720200000|2025-04-15 12:30:00|8192.9|8180.9|8199.1|8187.1|8200.1|8188.1|8192.4|8180.4|0
1744720500000|2025-04-15 12:35:00|8198.9|8186.9|8207.1|8195.1|8210.6|8198.6|8198.4|8186.4|0
1744720800000|2025-04-15 12:40:00|8207.4|8195.4|8210.9|8198.9|8211.4|8199.4|8206.1|8194.1|0
1744721100000|2025-04-15 12:45:00|8210.6|8198.6|8207.4|8195.4|8211.1|8199.1|8206.1|8194.1|0
1744721400000|2025-04-15 12:50:00|8207.6|8195.6|8209.6|8197.6|8211.1|8199.1|8206.9|8194.9|0
1744721700000|2025-04-15 12:55:00|8209.4|8197.4|8209.4|8197.4|8212.4|8200.4|8208.6|8196.6|0
1744722000000|2025-04-15 13:00:00|8213.4|8201.4|8214.6|8202.6|8216.4|8204.4|8211.1|8199.1|0
1744722300000|2025-04-15 13:05:00|8214.4|8202.4|8211.9|8199.9|8214.4|8202.4|8208.6|8196.6|0
1744722600000|2025-04-15 13:10:00|8212.4|8200.4|8212.6|8200.6|8215.6|8203.6|8209.9|8197.9|0
1744722900000|2025-04-15 13:15:00|8212.9|8200.9|8216.6|8204.6|8216.9|8204.9|8212.1|8200.1|0
1744723200000|2025-04-15 13:20:00|8216.4|8204.4|8213.4|8201.4|8217.4|8205.4|8213.4|8201.4|0
1744723500000|2025-04-15 13:25:00|8212.9|8200.9|8216.6|8204.6|8216.6|8204.6|8211.1|8199.1|0
1744723800000|2025-04-15 13:30:00|8216.4|8204.4|8215.6|8203.6|8219.6|8207.6|8207.1|8195.1|0
1744724100000|2025-04-15 13:35:00|8216.1|8204.1|8223.6|8211.6|8227.6|8215.6|8213.6|8201.6|0
1744724400000|2025-04-15 13:40:00|8223.4|8211.4|8234.1|8222.1|8236.1|8224.1|8223.1|8211.1|0
1744724700000|2025-04-15 13:45:00|8235.1|8223.1|8240.1|8228.1|8244.4|8232.4|8231.1|8219.1|0
1744725000000|2025-04-15 13:50:00|8240.6|8228.6|8245.6|8233.6|8245.6|8233.6|8238.6|8226.6|0
1744725300000|2025-04-15 13:55:00|8246.4|8234.4|8240.1|8228.1|8247.6|8235.6|8239.1|8227.1|0
1744725600000|2025-04-15 14:00:00|8241.9|8229.9|8243.4|8231.4|8245.1|8233.1|8238.1|8226.1|0
1744725900000|2025-04-15 14:05:00|8244.1|8232.1|8244.4|8232.4|8247.6|8235.6|8242.6|8230.6|0
1744726200000|2025-04-15 14:10:00|8245|8233|8252.8|8240.8|8259.8|8247.8|8244.3|8232.3|0
1744726500000|2025-04-15 14:15:00|8253.5|8241.5|8234.5|8222.5|8262|8250|8232.5|8220.5|0
1744726800000|2025-04-15 14:20:00|8234|8222|8242.5|8230.5|8252.5|8240.5|8229.3|8217.3|0
1744727100000|2025-04-15 14:25:00|8242|8230|8243.8|8231.8|8248|8236|8236|8224|0
1744727400000|2025-04-15 14:30:00|8244|8232|8250.5|8238.5|8253.8|8241.8|8243|8231|0
1744727700000|2025-04-15 14:35:00|8250|8238|8247.5|8235.5|8252.3|8240.3|8244|8232|0
1744728000000|2025-04-15 14:40:00|8248.5|8236.5|8258|8246|8258.8|8246.8|8245.8|8233.8|0
1744728300000|2025-04-15 14:45:00|8258.5|8246.5|8252.5|8240.5|8260.5|8248.5|8240.5|8228.5|0
1744728600000|2025-04-15 14:50:00|8252|8240|8261|8249|8261|8249|8247.5|8235.5|0
1744728900000|2025-04-15 14:55:00|8261.3|8249.3|8254.8|8242.8|8262.5|8250.5|8254|8242|0
1744729200000|2025-04-15 15:00:00|8254.5|8242.5|8263|8251|8265|8253|8253|8241|0
1744729500000|2025-04-15 15:05:00|8263.5|8251.5|8263.3|8251.3|8264.8|8252.8|8258.5|8246.5|0
1744729800000|2025-04-15 15:10:00|8262.8|8250.8|8260|8248|8265.3|8253.3|8257.3|8245.3|0
1744730100000|2025-04-15 15:15:00|8259|8247|8258.5|8246.5|8262|8250|8258|8246|0
1744730400000|2025-04-15 15:20:00|8258.3|8246.3|8262.8|8250.8|8264|8252|8256.8|8244.8|0
1744730700000|2025-04-15 15:25:00|8261.5|8249.5|8259.3|8247.3|8264.8|8252.8|8256.5|8244.5|0
1744731000000|2025-04-15 15:30:00|8257|8245|8257.5|8245.5|8262.5|8250.5|8253.3|8241.3|0
1744731300000|2025-04-15 15:35:00|8258|8246|8255.3|8243.3|8260.3|8248.3|8249.8|8237.8|0
1744731600000|2025-04-15 15:40:00|8254.5|8242.5|8259.3|8247.3|8259.5|8247.5|8252|8240|0
1744731900000|2025-04-15 15:45:00|8259.8|8247.8|8257.5|8245.5|8264|8252|8253.3|8241.3|0
1744732200000|2025-04-15 15:50:00|8258|8246|8256.5|8244.5|8262.3|8250.3|8254.5|8242.5|0
1744732500000|2025-04-15 15:55:00|8256.3|8244.3|8255|8243|8257.5|8245.5|8249|8237|0
1744732800000|2025-04-15 16:00:00|8254.5|8242.5|8262|8250|8263.3|8251.3|8254.3|8242.3|0
1744733100000|2025-04-15 16:05:00|8261.8|8249.8|8259.3|8247.3|8262.8|8250.8|8255.5|8243.5|0
1744733400000|2025-04-15 16:10:00|8259|8247|8261|8249|8262.8|8250.8|8257.5|8245.5|0
1744733700000|2025-04-15 16:15:00|8261.5|8249.5|8260.3|8248.3|8264.8|8252.8|8256.8|8244.8|0
1744734000000|2025-04-15 16:20:00|8260|8248|8267.3|8255.3|8267.3|8255.3|8257.8|8245.8|0
1744734300000|2025-04-15 16:25:00|8268.3|8256.3|8260.5|8248.5|8271.5|8259.5|8259.8|8247.8|0
1744734600000|2025-04-15 16:30:00|8260|8248|8260.5|8248.5|8266.3|8254.3|8259.8|8247.8|0
1744734900000|2025-04-15 16:35:00|8260.3|8248.3|8258.5|8246.5|8263.5|8251.5|8257.3|8245.3|0
1744735200000|2025-04-15 16:40:00|8258.3|8246.3|8261.3|8249.3|8261.8|8249.8|8256.3|8244.3|0
1744735500000|2025-04-15 16:45:00|8261.5|8249.5|8263.5|8251.5|8266|8254|8261.3|8249.3|0
1744735800000|2025-04-15 16:50:00|8263.8|8251.8|8254.5|8242.5|8264|8252|8253.8|8241.8|0
1744736100000|2025-04-15 16:55:00|8254|8242|8251|8239|8254|8242|8246.3|8234.3|0
1744736400000|2025-04-15 17:00:00|8251.5|8239.5|8257.5|8245.5|8257.8|8245.8|8246.5|8234.5|0
1744736700000|2025-04-15 17:05:00|8256.8|8244.8|8253.3|8241.3|8259|8247|8253|8241|0
1744737000000|2025-04-15 17:10:00|8253.5|8241.5|8254.5|8242.5|8255.5|8243.5|8249.8|8237.8|0
1744737300000|2025-04-15 17:15:00|8254.8|8242.8|8247|8235|8255|8243|8243.5|8231.5|0
1744737600000|2025-04-15 17:20:00|8246.8|8234.8|8241.3|8229.3|8250|8238|8238.5|8226.5|0
1744737900000|2025-04-15 17:25:00|8241.5|8229.5|8239.5|8227.5|8243.5|8231.5|8237.5|8225.5|0
1744738200000|2025-04-15 17:30:00|8239|8227|8240|8228|8245|8233|8238.8|8226.8|0
1744738500000|2025-04-15 17:35:00|8239.5|8227.5|8246.5|8234.5|8247|8235|8236|8224|0
1744738800000|2025-04-15 17:40:00|8246.8|8234.8|8249.5|8237.5|8251.5|8239.5|8246.5|8234.5|0
1744739100000|2025-04-15 17:45:00|8250|8238|8249.5|8237.5|8250.5|8238.5|8245.3|8233.3|0
1744739400000|2025-04-15 17:50:00|8249.3|8237.3|8237|8225|8250|8238|8236|8224|0
1744739700000|2025-04-15 17:55:00|8236.5|8224.5|8245|8233|8246.5|8234.5|8236.5|8224.5|0
1744740000000|2025-04-15 18:00:00|8244.3|8232.3|8244.5|8232.5|8247.8|8235.8|8238.8|8226.8|0
1744740300000|2025-04-15 18:05:00|8244.3|8232.3|8245.5|8233.5|8246.3|8234.3|8240|8228|0
1744740600000|2025-04-15 18:10:00|8245.3|8233.3|8239.5|8227.5|8246.8|8234.8|8238|8226|0
1744740900000|2025-04-15 18:15:00|8239|8227|8240|8228|8242.3|8230.3|8235.8|8223.8|0
1744741200000|2025-04-15 18:20:00|8239.8|8227.8|8240|8228|8242.3|8230.3|8236|8224|0
1744741500000|2025-04-15 18:25:00|8239.8|8227.8|8239.5|8227.5|8246.3|8234.3|8238|8226|0
1744741800000|2025-04-15 18:30:00|8240.3|8228.3|8247.5|8235.5|8247.5|8235.5|8240.3|8228.3|0
1744742100000|2025-04-15 18:35:00|8247.8|8235.8|8246.3|8234.3|8248.3|8236.3|8243.3|8231.3|0
1744742400000|2025-04-15 18:40:00|8246|8234|8253|8241|8253.5|8241.5|8245|8233|0
1744742700000|2025-04-15 18:45:00|8252.8|8240.8|8251.5|8239.5|8258.5|8246.5|8249.5|8237.5|0
1744743000000|2025-04-15 18:50:00|8251|8239|8252|8240|8253|8241|8247.8|8235.8|0
1744743300000|2025-04-15 18:55:00|8252.3|8240.3|8251|8239|8254.5|8242.5|8251|8239|0
1744743600000|2025-04-15 19:00:00|8250.5|8238.5|8249|8237|8252.5|8240.5|8246.5|8234.5|0
1744743900000|2025-04-15 19:05:00|8248.8|8236.8|8248|8236|8251|8239|8247|8235|0
1744744200000|2025-04-15 19:10:00|8247.8|8235.8|8251.5|8239.5|8253|8241|8245.5|8233.5|0
1744744500000|2025-04-15 19:15:00|8251.3|8239.3|8255.3|8243.3|8256.5|8244.5|8250|8238|0
1744744800000|2025-04-15 19:20:00|8255|8243|8249|8237|8255.3|8243.3|8246.5|8234.5|0
1744745100000|2025-04-15 19:25:00|8248.3|8236.3|8248.5|8236.5|8249|8237|8242.5|8230.5|0
1744745400000|2025-04-15 19:30:00|8248.8|8236.8|8249|8237|8252|8240|8246.5|8234.5|0
1744745700000|2025-04-15 19:35:00|8248.8|8236.8|8243.5|8231.5|8252|8240|8243|8231|0
1744746000000|2025-04-15 19:40:00|8243|8231|8244.5|8232.5|8247.5|8235.5|8242.5|8230.5|0
1744746300000|2025-04-15 19:45:00|8245.3|8233.3|8241.3|8229.3|8245.3|8233.3|8237|8225|0
1744746600000|2025-04-15 19:50:00|8245.3|8233.3|8240.8|8228.8|8245.5|8233.5|8238.5|8226.5|0
1744746900000|2025-04-15 19:55:00|8240.5|8228.5|8241.2|8229.2|8241.8|8229.8|8234.3|8222.3|0
1744747200000|2025-04-15 20:00:00|8239.8|8227.8|8243.7|8231.7|8244|8232|8238.3|8226.3|0
1744747500000|2025-04-15 20:05:00|8243.5|8231.5|8244.4|8232.4|8245.5|8233.5|8243.3|8231.3|0
1744747800000|2025-04-15 20:10:00|8244.3|8232.3|8240.2|8228.2|8244.3|8232.3|8240|8228|0
1744748100000|2025-04-15 20:15:00|8240|8228|8241.2|8229.2|8241.5|8229.5|8238.6|8226.6|0
1744748400000|2025-04-15 20:20:00|8241.1|8229.1|8240.3|8228.3|8241.2|8229.2|8239.6|8227.6|0
1744748700000|2025-04-15 20:25:00|8240.1|8228.1|8235.9|8223.9|8240.4|8228.4|8234.9|8222.9|0
1744749000000|2025-04-15 20:30:00|8236|8224|8238.8|8226.8|8239.1|8227.1|8236|8224|0
1744749300000|2025-04-15 20:35:00|8238.6|8226.6|8234.8|8222.8|8239.6|8227.6|8234.2|8222.2|0
1744749600000|2025-04-15 20:40:00|8234.9|8222.9|8238.9|8226.9|8239.4|8227.4|8234.4|8222.4|0
1744749900000|2025-04-15 20:45:00|8239|8227|8237.5|8225.5|8239|8227|8235.7|8223.7|0
1744750200000|2025-04-15 20:50:00|8237|8225|8236.5|8224.5|8238|8226|8236.3|8224.3|0
1744750500000|2025-04-15 20:55:00|8236.6|8224.6|8242.3|8230.3|8242.7|8230.7|8236.5|8224.5|0
1744750800000|2025-04-15 21:00:00|8242.4|8230.4|8243.4|8231.4|8243.6|8231.6|8242.3|8230.3|0
1744751100000|2025-04-15 21:05:00|8243.5|8231.5|8245.6|8233.6|8245.6|8233.6|8243.5|8231.5|0
1744751400000|2025-04-15 21:10:00|8245.3|8233.3|8247.5|8235.5|8248.2|8236.2|8244.6|8232.6|0
1744751700000|2025-04-15 21:15:00|8247.6|8235.6|8247.5|8235.5|8247.8|8235.8|8246|8234|0
1744752000000|2025-04-15 21:20:00|8247.3|8235.3|8246.8|8234.8|8247.3|8235.3|8246.1|8234.1|0
1744752300000|2025-04-15 21:25:00|8246.7|8234.7|8244.8|8232.8|8246.7|8234.7|8243.9|8231.9|0
1744752600000|2025-04-15 21:30:00|8244.4|8232.4|8238.2|8226.2|8244.4|8232.4|8237.9|8225.9|0
1744752900000|2025-04-15 21:35:00|8238|8226|8233.5|8221.5|8238.6|8226.6|8232.8|8220.8|0
1744753200000|2025-04-15 21:40:00|8233.6|8221.6|8233.5|8221.5|8233.6|8221.6|8230.7|8218.7|0
1744753500000|2025-04-15 21:45:00|8233.4|8221.4|8232.8|8220.8|8234.7|8222.7|8232.7|8220.7|0
1744753800000|2025-04-15 21:50:00|8232.9|8220.9|8227.6|8215.6|8233|8221|8227.6|8215.6|0
1744754100000|2025-04-15 21:55:00|8227.9|8215.9|8224.4|8212.4|8229|8217|8223.1|8211.1|0
1744754400000|2025-04-15 22:00:00|8224.5|8212.5|8212|8200|8224.5|8212.5|8198.7|8186.7|0
1744754700000|2025-04-15 22:05:00|8212.1|8200.1|8213.2|8201.2|8217.9|8205.9|8210.3|8198.3|0
1744755000000|2025-04-15 22:10:00|8213.1|8201.1|8212.3|8200.3|8214.6|8202.6|8208.3|8196.3|0
1744755300000|2025-04-15 22:15:00|8212.4|8200.4|8215.1|8203.1|8215.4|8203.4|8209.2|8197.2|0
1744755600000|2025-04-15 22:20:00|8215.2|8203.2|8214.5|8202.5|8216|8204|8211.6|8199.6|0
1744755900000|2025-04-15 22:25:00|8214.6|8202.6|8218.9|8206.9|8220.5|8208.5|8214|8202|0
1744756200000|2025-04-15 22:30:00|8218.8|8206.8|8219.3|8207.3|8221.2|8209.2|8218.4|8206.4|0
1744756500000|2025-04-15 22:35:00|8219.2|8207.2|8217.7|8205.7|8220.2|8208.2|8215.4|8203.4|0
1744756800000|2025-04-15 22:40:00|8217.6|8205.6|8218.1|8206.1|8220.3|8208.3|8216.7|8204.7|0
1744757100000|2025-04-15 22:45:00|8218.2|8206.2|8217.8|8205.8|8219|8207|8216|8204|0
1744757400000|2025-04-15 22:50:00|8217.9|8205.9|8215.8|8203.8|8217.9|8205.9|8213.8|8201.8|0
1744757700000|2025-04-15 22:55:00|8215.9|8203.9|8217.3|8205.3|8217.9|8205.9|8215.5|8203.5|0
1744758000000|2025-04-15 23:00:00|8217.2|8205.2|8216|8204|8219|8207|8214.9|8202.9|0
1744758300000|2025-04-15 23:05:00|8216.1|8204.1|8213.8|8201.8|8216.6|8204.6|8212.9|8200.9|0
1744758600000|2025-04-15 23:10:00|8213.9|8201.9|8213.1|8201.1|8214.2|8202.2|8210.2|8198.2|0
1744758900000|2025-04-15 23:15:00|8213.2|8201.2|8213.1|8201.1|8214.2|8202.2|8212.9|8200.9|0
1744759200000|2025-04-15 23:20:00|8213|8201|8212.1|8200.1|8213.8|8201.8|8210.9|8198.9|0
1744759500000|2025-04-15 23:25:00|8212|8200|8213.1|8201.1|8213.5|8201.5|8210.3|8198.3|0
1744759800000|2025-04-15 23:30:00|8213.2|8201.2|8210.7|8198.7|8214.6|8202.6|8210.7|8198.7|0
1744760100000|2025-04-15 23:35:00|8210.8|8198.8|8206.7|8194.7|8210.8|8198.8|8205.1|8193.1|0
1744760400000|2025-04-15 23:40:00|8206.8|8194.8|8209.9|8197.9|8210.5|8198.5|8206.8|8194.8|0
1744760700000|2025-04-15 23:45:00|8210|8198|8212.6|8200.6|8213.1|8201.1|8208.8|8196.8|0
1744761000000|2025-04-15 23:50:00|8212.7|8200.7|8213.3|8201.3|8214.1|8202.1|8211.7|8199.7|0
1744761300000|2025-04-15 23:55:00|8213.5|8201.5|8209.3|8197.3|8213.5|8201.5|8209.2|8197.2|0
1744761600000|2025-04-16 00:00:00|8209.5|8197.5|8223.3|8211.3|8224.3|8212.3|8207.6|8195.6|0
1744761900000|2025-04-16 00:05:00|8223.5|8211.5|8221.5|8209.5|8223.8|8211.8|8217|8205|0
1744762200000|2025-04-16 00:10:00|8221.3|8209.3|8221.3|8209.3|8225|8213|8220.8|8208.8|0
1744762500000|2025-04-16 00:15:00|8221.5|8209.5|8221.3|8209.3|8224|8212|8218.8|8206.8|0
1744762800000|2025-04-16 00:20:00|8221.8|8209.8|8222.3|8210.3|8222.3|8210.3|8218.5|8206.5|0
1744763100000|2025-04-16 00:25:00|8222.5|8210.5|8220.5|8208.5|8222.5|8210.5|8220.3|8208.3|0
1744763400000|2025-04-16 00:30:00|8219.8|8207.8|8215|8203|8219.8|8207.8|8213|8201|0
1744763700000|2025-04-16 00:35:00|8214.5|8202.5|8215.5|8203.5|8215.5|8203.5|8213.3|8201.3|0
1744764000000|2025-04-16 00:40:00|8215.3|8203.3|8215.8|8203.8|8218.5|8206.5|8214|8202|0
1744764300000|2025-04-16 00:45:00|8215.5|8203.5|8215.3|8203.3|8216.3|8204.3|8214.5|8202.5|0
1744764600000|2025-04-16 00:50:00|8215.5|8203.5|8218|8206|8219|8207|8215.5|8203.5|0
1744764900000|2025-04-16 00:55:00|8218.3|8206.3|8216.3|8204.3|8219.8|8207.8|8216.3|8204.3|0
1744765200000|2025-04-16 01:00:00|8219.5|8207.5|8220.5|8208.5|8221.8|8209.8|8218.5|8206.5|0
1744765500000|2025-04-16 01:05:00|8221.3|8209.3|8221.3|8209.3|8223.5|8211.5|8220|8208|0
1744765800000|2025-04-16 01:10:00|8222|8210|8223.3|8211.3|8225.5|8213.5|8221.3|8209.3|0
1744766100000|2025-04-16 01:15:00|8223.5|8211.5|8223|8211|8226|8214|8222|8210|0
1744766400000|2025-04-16 01:20:00|8222|8210|8223|8211|8225|8213|8221|8209|0
1744766700000|2025-04-16 01:25:00|8223.3|8211.3|8223.8|8211.8|8223.8|8211.8|8222.8|8210.8|0
1744767000000|2025-04-16 01:30:00|8223.5|8211.5|8218.3|8206.3|8223.8|8211.8|8216.8|8204.8|0
1744767300000|2025-04-16 01:35:00|8218.5|8206.5|8220|8208|8221.5|8209.5|8218.5|8206.5|0
1744767600000|2025-04-16 01:40:00|8219.8|8207.8|8220|8208|8220.5|8208.5|8217.5|8205.5|0
1744767900000|2025-04-16 01:45:00|8219.5|8207.5|8221.5|8209.5|8223|8211|8218.3|8206.3|0
1744768200000|2025-04-16 01:50:00|8221|8209|8223.8|8211.8|8223.8|8211.8|8218.5|8206.5|0
1744768500000|2025-04-16 01:55:00|8223.5|8211.5|8225.5|8213.5|8226.5|8214.5|8223.3|8211.3|0
1744768800000|2025-04-16 02:00:00|8228.5|8216.5|8227.5|8215.5|8231.5|8219.5|8227.3|8215.3|0
1744769100000|2025-04-16 02:05:00|8227.3|8215.3|8223|8211|8228.8|8216.8|8221.5|8209.5|0
1744769400000|2025-04-16 02:10:00|8222.5|8210.5|8220.8|8208.8|8223.5|8211.5|8220.5|8208.5|0
1744769700000|2025-04-16 02:15:00|8220.5|8208.5|8222|8210|8222.8|8210.8|8218.8|8206.8|0
1744770000000|2025-04-16 02:20:00|8223|8211|8223|8211|8224.3|8212.3|8221.8|8209.8|0
1744770300000|2025-04-16 02:25:00|8223.8|8211.8|8224.5|8212.5|8228.3|8216.3|8223.5|8211.5|0
1744770600000|2025-04-16 02:30:00|8224.3|8212.3|8223.3|8211.3|8224.5|8212.5|8222.8|8210.8|0
1744770900000|2025-04-16 02:35:00|8223.5|8211.5|8222.8|8210.8|8224.8|8212.8|8222.8|8210.8|0
1744771200000|2025-04-16 02:40:00|8222.5|8210.5|8224|8212|8225.5|8213.5|8221.5|8209.5|0
1744771500000|2025-04-16 02:45:00|8223.8|8211.8|8226.3|8214.3|8227.3|8215.3|8223.3|8211.3|0
1744771800000|2025-04-16 02:50:00|8226|8214|8226.8|8214.8|8226.8|8214.8|8223.8|8211.8|0
1744772100000|2025-04-16 02:55:00|8227|8215|8226.8|8214.8|8227|8215|8224.5|8212.5|0
1744772400000|2025-04-16 03:00:00|8227|8215|8226.5|8214.5|8227|8215|8224.8|8212.8|0
1744772700000|2025-04-16 03:05:00|8226.8|8214.8|8226|8214|8226.8|8214.8|8225.8|8213.8|0
1744773000000|2025-04-16 03:10:00|8227|8215|8228.8|8216.8|8230.8|8218.8|8226.3|8214.3|0
1744773300000|2025-04-16 03:15:00|8228.5|8216.5|8227.8|8215.8|8229.3|8217.3|8227.8|8215.8|0
1744773600000|2025-04-16 03:20:00|8227|8215|8229|8217|8229.3|8217.3|8225.8|8213.8|0
1744773900000|2025-04-16 03:25:00|8227.8|8215.8|8223.5|8211.5|8228.8|8216.8|8222|8210|0
1744774200000|2025-04-16 03:30:00|8223.8|8211.8|8225.5|8213.5|8226.5|8214.5|8223.5|8211.5|0
1744774500000|2025-04-16 03:35:00|8225|8213|8225.5|8213.5|8225.8|8213.8|8223|8211|0
1744774800000|2025-04-16 03:40:00|8225.8|8213.8|8225|8213|8227.8|8215.8|8225|8213|0
1744775100000|2025-04-16 03:45:00|8224.8|8212.8|8223.3|8211.3|8225.8|8213.8|8223|8211|0
1744775400000|2025-04-16 03:50:00|8223.5|8211.5|8223.5|8211.5|8224.3|8212.3|8223.3|8211.3|0
1744775700000|2025-04-16 03:55:00|8223.8|8211.8|8223.3|8211.3|8224|8212|8223.3|8211.3|0
1744776000000|2025-04-16 04:00:00|8223.8|8211.8|8226.3|8214.3|8226.3|8214.3|8222.8|8210.8|0
1744776300000|2025-04-16 04:05:00|8226.5|8214.5|8225.8|8213.8|8229.3|8217.3|8225.5|8213.5|0
1744776600000|2025-04-16 04:10:00|8225.5|8213.5|8225.3|8213.3|8226.3|8214.3|8225.3|8213.3|0
1744776900000|2025-04-16 04:15:00|8225|8213|8225|8213|8226.5|8214.5|8223.5|8211.5|0
1744777200000|2025-04-16 04:20:00|8225.5|8213.5|8228.5|8216.5|8228.5|8216.5|8223.5|8211.5|0
1744777500000|2025-04-16 04:25:00|8228.3|8216.3|8229.3|8217.3|8229.3|8217.3|8225.8|8213.8|0
1744777800000|2025-04-16 04:30:00|8229.8|8217.8|8230|8218|8230.3|8218.3|8227.8|8215.8|0
1744778100000|2025-04-16 04:35:00|8230.3|8218.3|8229.5|8217.5|8230.5|8218.5|8228.3|8216.3|0
1744778400000|2025-04-16 04:40:00|8229.3|8217.3|8227.8|8215.8|8229.8|8217.8|8227.5|8215.5|0
1744778700000|2025-04-16 04:45:00|8228.8|8216.8|8226.3|8214.3|8229|8217|8225.5|8213.5|0
1744779000000|2025-04-16 04:50:00|8226.5|8214.5|8225.3|8213.3|8226.5|8214.5|8224.8|8212.8|0
1744779300000|2025-04-16 04:55:00|8225.5|8213.5|8226.5|8214.5|8227.3|8215.3|8224.3|8212.3|0
1744779600000|2025-04-16 05:00:00|8228|8216|8225.8|8213.8|8230|8218|8213.3|8201.3|0
1744779900000|2025-04-16 05:05:00|8225.5|8213.5|8222.8|8210.8|8229.5|8217.5|8221.5|8209.5|0
1744780200000|2025-04-16 05:10:00|8223|8211|8221.3|8209.3|8223.3|8211.3|8221.3|8209.3|0
1744780500000|2025-04-16 05:15:00|8221.5|8209.5|8214|8202|8222.5|8210.5|8212|8200|0
1744780800000|2025-04-16 05:20:00|8213.8|8201.8|8210.3|8198.3|8215.5|8203.5|8210.3|8198.3|0
1744781100000|2025-04-16 05:25:00|8210.5|8198.5|8209.3|8197.3|8212.5|8200.5|8208|8196|0
1744781400000|2025-04-16 05:30:00|8209.8|8197.8|8202|8190|8209.8|8197.8|8198.5|8186.5|0
1744781700000|2025-04-16 05:35:00|8202.3|8190.3|8198.3|8186.3|8203.3|8191.3|8197.3|8185.3|0
1744782000000|2025-04-16 05:40:00|8198|8186|8195|8183|8198|8186|8195|8183|0
1744782300000|2025-04-16 05:45:00|8194.8|8182.8|8191.3|8179.3|8195.8|8183.8|8191.3|8179.3|0
1744782600000|2025-04-16 05:50:00|8191|8179|8188.3|8176.3|8191.8|8179.8|8186|8174|0
1744782900000|2025-04-16 05:55:00|8188.5|8176.5|8186|8174|8192|8180|8186|8174|0
1744783200000|2025-04-16 06:00:00|8185.8|8173.8|8199.3|8187.3|8203|8191|8185.8|8173.8|0
1744783500000|2025-04-16 06:05:00|8199|8187|8208.5|8196.5|8209|8197|8198|8186|0
1744783800000|2025-04-16 06:10:00|8208.8|8196.8|8211.5|8199.5|8215.8|8203.8|8208.8|8196.8|0
1744784100000|2025-04-16 06:15:00|8211.8|8199.8|8209|8197|8213|8201|8206.8|8194.8|0
1744784400000|2025-04-16 06:20:00|8208|8196|8208|8196|8212.3|8200.3|8205.5|8193.5|0
1744784700000|2025-04-16 06:25:00|8207.8|8195.8|8210.5|8198.5|8216.8|8204.8|8207.8|8195.8|0
1744785000000|2025-04-16 06:30:00|8209|8197|8213|8201|8216.8|8204.8|8207.8|8195.8|0
1744785300000|2025-04-16 06:35:00|8212.8|8200.8|8223|8211|8223.5|8211.5|8212.5|8200.5|0
1744785600000|2025-04-16 06:40:00|8223.5|8211.5|8223|8211|8228|8216|8223|8211|0
1744785900000|2025-04-16 06:45:00|8223.3|8211.3|8225.5|8213.5|8227|8215|8223|8211|0
1744786200000|2025-04-16 06:50:00|8226.8|8214.8|8229|8217|8232.3|8220.3|8226|8214|0
1744786500000|2025-04-16 06:55:00|8230.5|8218.5|8224.8|8212.8|8234|8222|8224.8|8212.8|0
1744786800000|2025-04-16 07:00:00|8224.3|8212.3|8230.3|8218.3|8233|8221|8217|8205|0
1744787100000|2025-04-16 07:05:00|8230.8|8218.8|8230|8218|8239.3|8227.3|8226.5|8214.5|0
1744787400000|2025-04-16 07:10:00|8230.5|8218.5|8231.5|8219.5|8242.5|8230.5|8229.5|8217.5|0
1744787700000|2025-04-16 07:15:00|8232|8220|8220.5|8208.5|8232|8220|8217|8205|0
1744788000000|2025-04-16 07:20:00|8219|8207|8224.8|8212.8|8230|8218|8218.5|8206.5|0
1744788300000|2025-04-16 07:25:00|8224|8212|8213|8201|8225|8213|8211.5|8199.5|0
1744788600000|2025-04-16 07:30:00|8213.3|8201.3|8205.5|8193.5|8218.5|8206.5|8203|8191|0
1744788900000|2025-04-16 07:35:00|8205|8193|8214|8202|8218.3|8206.3|8203.5|8191.5|0
1744789200000|2025-04-16 07:40:00|8213.8|8201.8|8210.3|8198.3|8214.5|8202.5|8202.8|8190.8|0
1744789500000|2025-04-16 07:45:00|8210|8198|8202.5|8190.5|8213|8201|8202|8190|0
1744789800000|2025-04-16 07:50:00|8202|8190|8195|8183|8202|8190|8194.8|8182.8|0
1744790100000|2025-04-16 07:55:00|8194.8|8182.8|8196.5|8184.5|8197.8|8185.8|8193|8181|0
1744790400000|2025-04-16 08:00:00|8195.5|8183.5|8188.3|8176.3|8200|8188|8188.3|8176.3|0
1744790700000|2025-04-16 08:05:00|8188|8176|8182.5|8170.5|8193.5|8181.5|8182.5|8170.5|0
1744791000000|2025-04-16 08:10:00|8182|8170|8184.5|8172.5|8187|8175|8177.5|8165.5|0
1744791300000|2025-04-16 08:15:00|8184.3|8172.3|8190|8178|8190|8178|8182|8170|0
1744791600000|2025-04-16 08:20:00|8189.5|8177.5|8187.3|8175.3|8190.5|8178.5|8183.5|8171.5|0
1744791900000|2025-04-16 08:25:00|8187.5|8175.5|8213|8201|8233|8221|8185.5|8173.5|0
1744792200000|2025-04-16 08:30:00|8215.3|8203.3|8206|8194|8221.5|8209.5|8203|8191|0
1744792500000|2025-04-16 08:35:00|8206.3|8194.3|8209.8|8197.8|8211|8199|8199.5|8187.5|0
1744792800000|2025-04-16 08:40:00|8210|8198|8228.5|8216.5|8236|8224|8208.8|8196.8|0
1744793100000|2025-04-16 08:45:00|8227.5|8215.5|8224.5|8212.5|8227.5|8215.5|8218|8206|0
1744793400000|2025-04-16 08:50:00|8224|8212|8211|8199|8227.3|8215.3|8207|8195|0
1744793700000|2025-04-16 08:55:00|8210.5|8198.5|8205.3|8193.3|8214|8202|8203|8191|0
1744794000000|2025-04-16 09:00:00|8205.5|8193.5|8204|8192|8209.3|8197.3|8201.5|8189.5|0
1744794300000|2025-04-16 09:05:00|8203|8191|8214.5|8202.5|8214.8|8202.8|8200.5|8188.5|0
1744794600000|2025-04-16 09:10:00|8214.8|8202.8|8216.8|8204.8|8217.8|8205.8|8211|8199|0
1744794900000|2025-04-16 09:15:00|8216|8204|8213|8201|8220.3|8208.3|8209|8197|0
1744795200000|2025-04-16 09:20:00|8212.8|8200.8|8215|8203|8216.5|8204.5|8210|8198|0
1744795500000|2025-04-16 09:25:00|8215.5|8203.5|8214|8202|8222|8210|8212|8200|0
1744795800000|2025-04-16 09:30:00|8213.3|8201.3|8211.8|8199.8|8215|8203|8206.5|8194.5|0
1744796100000|2025-04-16 09:35:00|8212|8200|8215.3|8203.3|8216.8|8204.8|8210|8198|0
1744796400000|2025-04-16 09:40:00|8215|8203|8215|8203|8217.8|8205.8|8213|8201|0
1744796700000|2025-04-16 09:45:00|8214.5|8202.5|8218.5|8206.5|8219|8207|8212|8200|0
1744797000000|2025-04-16 09:50:00|8219|8207|8221.5|8209.5|8223.3|8211.3|8217.5|8205.5|0
1744797300000|2025-04-16 09:55:00|8221|8209|8216.5|8204.5|8224|8212|8216|8204|0
1744797600000|2025-04-16 10:00:00|8216.8|8204.8|8223|8211|8223.5|8211.5|8215.3|8203.3|0
1744797900000|2025-04-16 10:05:00|8223.3|8211.3|8225.3|8213.3|8226.5|8214.5|8222|8210|0
1744798200000|2025-04-16 10:10:00|8224.8|8212.8|8220.8|8208.8|8226|8214|8220|8208|0
1744798500000|2025-04-16 10:15:00|8220.5|8208.5|8226|8214|8229.3|8217.3|8218.8|8206.8|0
1744798800000|2025-04-16 10:20:00|8225.5|8213.5|8221|8209|8225.5|8213.5|8220|8208|0
1744799100000|2025-04-16 10:25:00|8220.5|8208.5|8224|8212|8225.3|8213.3|8220|8208|0
1744799400000|2025-04-16 10:30:00|8223.8|8211.8|8222.8|8210.8|8224|8212|8220.5|8208.5|0
1744799700000|2025-04-16 10:35:00|8223|8211|8217.8|8205.8|8223.3|8211.3|8215.5|8203.5|0
1744800000000|2025-04-16 10:40:00|8217|8205|8220|8208|8223|8211|8216.8|8204.8|0
1744800300000|2025-04-16 10:45:00|8220.5|8208.5|8227.5|8215.5|8228.5|8216.5|8219|8207|0
1744800600000|2025-04-16 10:50:00|8227.8|8215.8|8229.8|8217.8|8231|8219|8227.5|8215.5|0
1744800900000|2025-04-16 10:55:00|8230|8218|8224.8|8212.8|8230.5|8218.5|8221|8209|0
1744801200000|2025-04-16 11:00:00|8225.5|8213.5|8225|8213|8228.5|8216.5|8223.5|8211.5|0
1744801500000|2025-04-16 11:05:00|8226.3|8214.3|8229.8|8217.8|8231|8219|8225.5|8213.5|0
1744801800000|2025-04-16 11:10:00|8229|8217|8225|8213|8229|8217|8222.8|8210.8|0
1744802100000|2025-04-16 11:15:00|8224|8212|8226.5|8214.5|8226.5|8214.5|8222.5|8210.5|0
1744802400000|2025-04-16 11:20:00|8226.8|8214.8|8226|8214|8227|8215|8222|8210|0
1744802700000|2025-04-16 11:25:00|8226.3|8214.3|8226|8214|8230|8218|8225|8213|0
1744803000000|2025-04-16 11:30:00|8226.3|8214.3|8225.8|8213.8|8229|8217|8225|8213|0
1744803300000|2025-04-16 11:35:00|8226|8214|8231.3|8219.3|8231.3|8219.3|8223.5|8211.5|0
1744803600000|2025-04-16 11:40:00|8231.8|8219.8|8235.5|8223.5|8235.5|8223.5|8229.5|8217.5|0
1744803900000|2025-04-16 11:45:00|8236|8224|8239|8227|8239|8227|8235|8223|0
1744804200000|2025-04-16 11:50:00|8238|8226|8238|8226|8239|8227|8234.3|8222.3|0
1744804500000|2025-04-16 11:55:00|8237.8|8225.8|8237.5|8225.5|8240|8228|8236|8224|0
1744804800000|2025-04-16 12:00:00|8236.5|8224.5|8240.5|8228.5|8241.5|8229.5|8236.5|8224.5|0
1744805100000|2025-04-16 12:05:00|8240|8228|8244.8|8232.8|8245.8|8233.8|8239|8227|0
1744805400000|2025-04-16 12:10:00|8245|8233|8237.3|8225.3|8245|8233|8237.3|8225.3|0
1744805700000|2025-04-16 12:15:00|8236.8|8224.8|8233.5|8221.5|8238.3|8226.3|8233|8221|0
1744806000000|2025-04-16 12:20:00|8233.3|8221.3|8234.5|8222.5|8235.5|8223.5|8231.8|8219.8|0
1744806300000|2025-04-16 12:25:00|8234.8|8222.8|8235|8223|8236|8224|8234|8222|0
1744806600000|2025-04-16 12:30:00|8235.5|8223.5|8238|8226|8239.5|8227.5|8232.5|8220.5|0
1744806900000|2025-04-16 12:35:00|8237.8|8225.8|8230.3|8218.3|8240|8228|8230|8218|0
1744807200000|2025-04-16 12:40:00|8231|8219|8226.3|8214.3|8231.5|8219.5|8225.3|8213.3|0
1744807500000|2025-04-16 12:45:00|8226.8|8214.8|8224|8212|8229.8|8217.8|8223|8211|0
1744807800000|2025-04-16 12:50:00|8223.5|8211.5|8228.3|8216.3|8229|8217|8220|8208|0
1744808100000|2025-04-16 12:55:00|8227.8|8215.8|8227|8215|8231.5|8219.5|8225.8|8213.8|0
1744808400000|2025-04-16 13:00:00|8227.3|8215.3|8223|8211|8228|8216|8217|8205|0
1744808700000|2025-04-16 13:05:00|8222.8|8210.8|8224.5|8212.5|8224.5|8212.5|8217.5|8205.5|0
1744809000000|2025-04-16 13:10:00|8224.3|8212.3|8222.8|8210.8|8228.8|8216.8|8221.5|8209.5|0
1744809300000|2025-04-16 13:15:00|8222.3|8210.3|8219.8|8207.8|8223|8211|8217.3|8205.3|0
1744809600000|2025-04-16 13:20:00|8219.5|8207.5|8217.3|8205.3|8220.5|8208.5|8213.5|8201.5|0
1744809900000|2025-04-16 13:25:00|8217|8205|8221.5|8209.5|8223.3|8211.3|8216.5|8204.5|0
1744810200000|2025-04-16 13:30:00|8222.5|8210.5|8229|8217|8230|8218|8220.3|8208.3|0
1744810500000|2025-04-16 13:35:00|8228.5|8216.5|8232.5|8220.5|8237|8225|8224.5|8212.5|0
1744810800000|2025-04-16 13:40:00|8232|8220|8230.5|8218.5|8233.5|8221.5|8226.5|8214.5|0
1744811100000|2025-04-16 13:45:00|8231|8219|8232.3|8220.3|8237|8225|8226|8214|0
1744811400000|2025-04-16 13:50:00|8231.5|8219.5|8224|8212|8237|8225|8221.5|8209.5|0
1744811700000|2025-04-16 13:55:00|8223.5|8211.5|8221.5|8209.5|8233.5|8221.5|8221|8209|0
1744812000000|2025-04-16 14:00:00|8220.3|8208.3|8229.5|8217.5|8232.3|8220.3|8220.3|8208.3|0
1744812300000|2025-04-16 14:05:00|8231|8219|8232|8220|8237.3|8225.3|8230.3|8218.3|0
1744812600000|2025-04-16 14:10:00|8231.3|8219.3|8227.3|8215.3|8233.5|8221.5|8226.5|8214.5|0
1744812900000|2025-04-16 14:15:00|8228.5|8216.5|8231.5|8219.5|8231.5|8219.5|8222|8210|0
1744813200000|2025-04-16 14:20:00|8231.3|8219.3|8233.5|8221.5|8236|8224|8229|8217|0
1744813500000|2025-04-16 14:25:00|8233.3|8221.3|8233|8221|8238.8|8226.8|8231.3|8219.3|0
1744813800000|2025-04-16 14:30:00|8233.8|8221.8|8236|8224|8237.8|8225.8|8231.8|8219.8|0
1744814100000|2025-04-16 14:35:00|8235.8|8223.8|8234.8|8222.8|8236.8|8224.8|8229.8|8217.8|0
1744814400000|2025-04-16 14:40:00|8235.3|8223.3|8241|8229|8241.5|8229.5|8232|8220|0
1744814700000|2025-04-16 14:45:00|8240.8|8228.8|8240.3|8228.3|8243|8231|8238.5|8226.5|0
1744815000000|2025-04-16 14:50:00|8240|8228|8242.5|8230.5|8246.3|8234.3|8237.5|8225.5|0
1744815300000|2025-04-16 14:55:00|8242|8230|8248.3|8236.3|8250.3|8238.3|8241|8229|0
1744815600000|2025-04-16 15:00:00|8249|8237|8249.5|8237.5|8252|8240|8242.5|8230.5|0
1744815900000|2025-04-16 15:05:00|8249.8|8237.8|8256.3|8244.3|8256.3|8244.3|8249.8|8237.8|0
1744816200000|2025-04-16 15:10:00|8256.5|8244.5|8261.5|8249.5|8262|8250|8256.3|8244.3|0
1744816500000|2025-04-16 15:15:00|8261.3|8249.3|8263.8|8251.8|8265.3|8253.3|8256.5|8244.5|0
1744816800000|2025-04-16 15:20:00|8263|8251|8273|8261|8274|8262|8261.3|8249.3|0
1744817100000|2025-04-16 15:25:00|8272.8|8260.8|8283.8|8271.8|8284.8|8272.8|8272.8|8260.8|0
1744817400000|2025-04-16 15:30:00|8276.7|8264.7|8268.7|8256.7|8277.9|8265.9|8266.2|8254.2|0
1744817700000|2025-04-16 15:35:00|8269.7|8257.7|8265.2|8253.2|8270.2|8258.2|8264.7|8252.7|0
1744818000000|2025-04-16 15:40:00|8266.2|8254.2|8261.2|8249.2|8266.2|8254.2|8259.7|8247.7|0
1744818300000|2025-04-16 15:45:00|8261.4|8249.4|8254.2|8242.2|8263.2|8251.2|8252.2|8240.2|0
1744818600000|2025-04-16 15:50:00|8253.7|8241.7|8253.4|8241.4|8256.4|8244.4|8250.2|8238.2|0
1744818900000|2025-04-16 15:55:00|8252.9|8240.9|8252.9|8240.9|8258.2|8246.2|8250.2|8238.2|0
1744819200000|2025-04-16 16:00:00|8252.2|8240.2|8249.4|8237.4|8252.7|8240.7|8244.7|8232.7|0
1744819500000|2025-04-16 16:05:00|8249.2|8237.2|8245.9|8233.9|8249.2|8237.2|8239.2|8227.2|0
1744819800000|2025-04-16 16:10:00|8246.4|8234.4|8246.4|8234.4|8250.7|8238.7|8245.9|8233.9|0
1744820100000|2025-04-16 16:15:00|8246.7|8234.7|8248.2|8236.2|8251.4|8239.4|8246.4|8234.4|0
1744820400000|2025-04-16 16:20:00|8247.7|8235.7|8248.9|8236.9|8248.9|8236.9|8243.4|8231.4|0
1744820700000|2025-04-16 16:25:00|8249.2|8237.2|8247.4|8235.4|8249.4|8237.4|8244.7|8232.7|0
1744821000000|2025-04-16 16:30:00|8247.2|8235.2|8251.9|8239.9|8252.2|8240.2|8245.7|8233.7|0
1744821300000|2025-04-16 16:35:00|8252.2|8240.2|8243.2|8231.2|8252.7|8240.7|8241.7|8229.7|0
1744821600000|2025-04-16 16:40:00|8242.9|8230.9|8250.4|8238.4|8250.4|8238.4|8240.2|8228.2|0
1744821900000|2025-04-16 16:45:00|8250.7|8238.7|8246.9|8234.9|8251.4|8239.4|8243.4|8231.4|0
1744822200000|2025-04-16 16:50:00|8246.7|8234.7|8249.9|8237.9|8249.9|8237.9|8244.9|8232.9|0
1744822500000|2025-04-16 16:55:00|8250.2|8238.2|8248.7|8236.7|8252.2|8240.2|8247.4|8235.4|0
1744822800000|2025-04-16 17:00:00|8247.9|8235.9|8249.9|8237.9|8252.4|8240.4|8245.9|8233.9|0
1744823100000|2025-04-16 17:05:00|8249.4|8237.4|8250.4|8238.4|8255.7|8243.7|8246.4|8234.4|0
1744823400000|2025-04-16 17:10:00|8250.2|8238.2|8255.4|8243.4|8255.7|8243.7|8246.7|8234.7|0
1744823700000|2025-04-16 17:15:00|8255.9|8243.9|8261.9|8249.9|8263.2|8251.2|8255.4|8243.4|0
1744824000000|2025-04-16 17:20:00|8261.7|8249.7|8259.7|8247.7|8266.4|8254.4|8258.4|8246.4|0
1744824300000|2025-04-16 17:25:00|8259.9|8247.9|8265.2|8253.2|8266.2|8254.2|8258.9|8246.9|0
1744824600000|2025-04-16 17:30:00|8265.4|8253.4|8240.9|8228.9|8265.4|8253.4|8240.4|8228.4|0
1744824900000|2025-04-16 17:35:00|8240.7|8228.7|8239.9|8227.9|8249.7|8237.7|8237.4|8225.4|0
1744825200000|2025-04-16 17:40:00|8238.4|8226.4|8233.4|8221.4|8238.4|8226.4|8229.9|8217.9|0
1744825500000|2025-04-16 17:45:00|8233.2|8221.2|8223.9|8211.9|8233.2|8221.2|8220.4|8208.4|0
1744825800000|2025-04-16 17:50:00|8223.4|8211.4|8223.7|8211.7|8231.4|8219.4|8217.7|8205.7|0
1744826100000|2025-04-16 17:55:00|8223.9|8211.9|8209.7|8197.7|8226.2|8214.2|8208.4|8196.4|0
1744826400000|2025-04-16 18:00:00|8210.9|8198.9|8215.7|8203.7|8222.7|8210.7|8209.7|8197.7|0
1744826700000|2025-04-16 18:05:00|8216.2|8204.2|8217.4|8205.4|8221.7|8209.7|8211.9|8199.9|0
1744827000000|2025-04-16 18:10:00|8218.2|8206.2|8218.2|8206.2|8223.4|8211.4|8211.7|8199.7|0
1744827300000|2025-04-16 18:15:00|8218.7|8206.7|8209.9|8197.9|8220.4|8208.4|8205.9|8193.9|0
1744827600000|2025-04-16 18:20:00|8210.2|8198.2|8220.7|8208.7|8222.4|8210.4|8207.2|8195.2|0
1744827900000|2025-04-16 18:25:00|8219.9|8207.9|8218.4|8206.4|8223.9|8211.9|8216.9|8204.9|0
1744828200000|2025-04-16 18:30:00|8218.2|8206.2|8211.9|8199.9|8219.2|8207.2|8211.7|8199.7|0
1744828500000|2025-04-16 18:35:00|8211.4|8199.4|8199.9|8187.9|8211.7|8199.7|8199.2|8187.2|0
1744828800000|2025-04-16 18:40:00|8199.4|8187.4|8198.4|8186.4|8203.4|8191.4|8194.4|8182.4|0
1744829100000|2025-04-16 18:45:00|8198.9|8186.9|8197.4|8185.4|8202.4|8190.4|8195.2|8183.2|0
1744829400000|2025-04-16 18:50:00|8197.2|8185.2|8191.9|8179.9|8197.4|8185.4|8190.4|8178.4|0
1744829700000|2025-04-16 18:55:00|8192.2|8180.2|8187.4|8175.4|8197.4|8185.4|8187.2|8175.2|0
1744830000000|2025-04-16 19:00:00|8188.4|8176.4|8183.4|8171.4|8192.2|8180.2|8181.2|8169.2|0
1744830300000|2025-04-16 19:05:00|8183.9|8171.9|8179.4|8167.4|8186.4|8174.4|8177.9|8165.9|0
1744830600000|2025-04-16 19:10:00|8179.2|8167.2|8181.9|8169.9|8187.2|8175.2|8174.2|8162.2|0
1744830900000|2025-04-16 19:15:00|8181.4|8169.4|8171.9|8159.9|8184.4|8172.4|8171.9|8159.9|0
1744831200000|2025-04-16 19:20:00|8171.7|8159.7|8164.4|8152.4|8171.7|8159.7|8162.4|8150.4|0
1744831500000|2025-04-16 19:25:00|8163.2|8151.2|8163.4|8151.4|8165.9|8153.9|8160.4|8148.4|0
1744831800000|2025-04-16 19:30:00|8165.2|8153.2|8170.7|8158.7|8175.4|8163.4|8165.2|8153.2|0
1744832100000|2025-04-16 19:35:00|8170.4|8158.4|8173.9|8161.9|8174.9|8162.9|8167.4|8155.4|0
1744832400000|2025-04-16 19:40:00|8174.2|8162.2|8174.9|8162.9|8179.9|8167.9|8172.4|8160.4|0
1744832700000|2025-04-16 19:45:00|8174.7|8162.7|8180.4|8168.4|8182.4|8170.4|8173.9|8161.9|0
1744833000000|2025-04-16 19:50:00|8185.2|8173.2|8196.4|8184.4|8199.2|8187.2|8183.4|8171.4|0
1744833300000|2025-04-16 19:55:00|8196.7|8184.7|8191.8|8179.8|8198.4|8186.4|8185.7|8173.7|0
1744833600000|2025-04-16 20:00:00|8191.9|8179.9|8199.7|8187.7|8200.3|8188.3|8186.4|8174.4|0
1744833900000|2025-04-16 20:05:00|8200.2|8188.2|8192.6|8180.6|8203.1|8191.1|8190.4|8178.4|0
1744834200000|2025-04-16 20:10:00|8192.7|8180.7|8203.6|8191.6|8204.2|8192.2|8192.7|8180.7|0
1744834500000|2025-04-16 20:15:00|8203.7|8191.7|8203|8191|8205.5|8193.5|8201.5|8189.5|0
1744834800000|2025-04-16 20:20:00|8202.6|8190.6|8197.7|8185.7|8202.6|8190.6|8196.1|8184.1|0
1744835100000|2025-04-16 20:25:00|8197.6|8185.6|8200.6|8188.6|8202.2|8190.2|8197.5|8185.5|0
1744835400000|2025-04-16 20:30:00|8200.7|8188.7|8201|8189|8202.9|8190.9|8199.2|8187.2|0
1744835700000|2025-04-16 20:35:00|8200.9|8188.9|8202.8|8190.8|8203.9|8191.9|8200.5|8188.5|0
1744836000000|2025-04-16 20:40:00|8202.7|8190.7|8194.9|8182.9|8202.8|8190.8|8194.4|8182.4|0
1744836300000|2025-04-16 20:45:00|8194.7|8182.7|8193.8|8181.8|8197.2|8185.2|8193.8|8181.8|0
1744836600000|2025-04-16 20:50:00|8193.6|8181.6|8189|8177|8193.7|8181.7|8181.3|8169.3|0
1744836900000|2025-04-16 20:55:00|8189.3|8177.3|8187.2|8175.2|8190.2|8178.2|8186.5|8174.5|0
1744837200000|2025-04-16 21:00:00|8188|8176|8186.6|8174.6|8189.3|8177.3|8186.2|8174.2|0
1744837500000|2025-04-16 21:05:00|8186.7|8174.7|8187.3|8175.3|8187.3|8175.3|8186.1|8174.1|0
1744837800000|2025-04-16 21:10:00|8187.2|8175.2|8188.7|8176.7|8188.7|8176.7|8187.2|8175.2|0
1744838100000|2025-04-16 21:15:00|8188.8|8176.8|8191.8|8179.8|8191.8|8179.8|8188.3|8176.3|0
1744838400000|2025-04-16 21:20:00|8192|8180|8192.1|8180.1|8192.2|8180.2|8191.8|8179.8|0
1744838700000|2025-04-16 21:25:00|8192.2|8180.2|8194.7|8182.7|8194.7|8182.7|8192.2|8180.2|0
1744839000000|2025-04-16 21:30:00|8194.6|8182.6|8196.4|8184.4|8196.4|8184.4|8194.3|8182.3|0
1744839300000|2025-04-16 21:35:00|8196.5|8184.5|8195.5|8183.5|8197.3|8185.3|8195.5|8183.5|0
1744839600000|2025-04-16 21:40:00|8195.4|8183.4|8195.7|8183.7|8196.4|8184.4|8195.4|8183.4|0
1744839900000|2025-04-16 21:45:00|8195.6|8183.6|8197.7|8185.7|8197.7|8185.7|8194.8|8182.8|0
1744840200000|2025-04-16 21:50:00|8197.9|8185.9|8199.5|8187.5|8201.8|8189.8|8197.7|8185.7|0
1744840500000|2025-04-16 21:55:00|8199.4|8187.4|8198.2|8186.2|8199.4|8187.4|8196.8|8184.8|0
1744840800000|2025-04-16 22:00:00|8202.4|8190.4|8203.1|8191.1|8203.6|8191.6|8195.6|8183.6|0
1744841100000|2025-04-16 22:05:00|8203|8191|8199.9|8187.9|8203.1|8191.1|8198|8186|0
1744841400000|2025-04-16 22:10:00|8199.8|8187.8|8200.7|8188.7|8203.2|8191.2|8197.4|8185.4|0
1744841700000|2025-04-16 22:15:00|8200.8|8188.8|8198.7|8186.7|8201.7|8189.7|8196.6|8184.6|0
1744842000000|2025-04-16 22:20:00|8198.6|8186.6|8202.4|8190.4|8203.8|8191.8|8196.6|8184.6|0
1744842300000|2025-04-16 22:25:00|8202.3|8190.3|8203.3|8191.3|8204.3|8192.3|8201.8|8189.8|0
1744842600000|2025-04-16 22:30:00|8203.4|8191.4|8201|8189|8205.4|8193.4|8201|8189|0
1744842900000|2025-04-16 22:35:00|8200.9|8188.9|8204.4|8192.4|8204.4|8192.4|8200.2|8188.2|0
1744843200000|2025-04-16 22:40:00|8204.6|8192.6|8205.6|8193.6|8206|8194|8203.8|8191.8|0
1744843500000|2025-04-16 22:45:00|8205.5|8193.5|8205|8193|8207|8195|8203.1|8191.1|0
1744843800000|2025-04-16 22:50:00|8204.8|8192.8|8203.4|8191.4|8205.9|8193.9|8201.4|8189.4|0
1744844100000|2025-04-16 22:55:00|8203.5|8191.5|8204.2|8192.2|8206.9|8194.9|8203.5|8191.5|0
1744844400000|2025-04-16 23:00:00|8204.3|8192.3|8202.3|8190.3|8206|8194|8202.1|8190.1|0
1744844700000|2025-04-16 23:05:00|8202.4|8190.4|8195.6|8183.6|8202.4|8190.4|8193.7|8181.7|0
1744845000000|2025-04-16 23:10:00|8195.7|8183.7|8199.9|8187.9|8200.2|8188.2|8195.6|8183.6|0
1744845300000|2025-04-16 23:15:00|8199.8|8187.8|8205.2|8193.2|8207.3|8195.3|8199.5|8187.5|0
1744845600000|2025-04-16 23:20:00|8204.9|8192.9|8203.2|8191.2|8205.7|8193.7|8201.6|8189.6|0
1744845900000|2025-04-16 23:25:00|8203.1|8191.1|8203.6|8191.6|8204|8192|8202.3|8190.3|0
1744846200000|2025-04-16 23:30:00|8203.4|8191.4|8199.4|8187.4|8203.4|8191.4|8199.1|8187.1|0
1744846500000|2025-04-16 23:35:00|8199.3|8187.3|8189.4|8177.4|8199.8|8187.8|8188.5|8176.5|0
1744846800000|2025-04-16 23:40:00|8189.9|8177.9|8201.1|8189.1|8201.9|8189.9|8189.3|8177.3|0
1744847100000|2025-04-16 23:45:00|8201.2|8189.2|8199.6|8187.6|8204|8192|8199.6|8187.6|0
1744847400000|2025-04-16 23:50:00|8199.7|8187.7|8198.4|8186.4|8201.1|8189.1|8196.3|8184.3|0
1744847700000|2025-04-16 23:55:00|8198.5|8186.5|8200.1|8188.1|8201.7|8189.7|8195.4|8183.4|0
1744848000000|2025-04-17 00:00:00|8200|8188|8206.4|8194.4|8212.4|8200.4|8193.7|8181.7|0
1744848300000|2025-04-17 00:05:00|8206.2|8194.2|8205.7|8193.7|8206.9|8194.9|8201.4|8189.4|0
1744848600000|2025-04-17 00:10:00|8206.2|8194.2|8206.2|8194.2|8207.7|8195.7|8204.4|8192.4|0
1744848900000|2025-04-17 00:15:00|8206.4|8194.4|8201.9|8189.9|8213.4|8201.4|8200.9|8188.9|0
1744849200000|2025-04-17 00:20:00|8201.7|8189.7|8206.7|8194.7|8208.9|8196.9|8199.7|8187.7|0
1744849500000|2025-04-17 00:25:00|8206.4|8194.4|8203.2|8191.2|8209.9|8197.9|8202.7|8190.7|0
1744849800000|2025-04-17 00:30:00|8202.2|8190.2|8205.9|8193.9|8207.4|8195.4|8202.2|8190.2|0
1744850100000|2025-04-17 00:35:00|8206.2|8194.2|8206.9|8194.9|8207.4|8195.4|8205.4|8193.4|0
1744850400000|2025-04-17 00:40:00|8207.2|8195.2|8206.7|8194.7|8208.2|8196.2|8206.2|8194.2|0
1744850700000|2025-04-17 00:45:00|8206.9|8194.9|8205.2|8193.2|8207.4|8195.4|8204.4|8192.4|0
1744851000000|2025-04-17 00:50:00|8205.7|8193.7|8210.4|8198.4|8212.4|8200.4|8205.7|8193.7|0
1744851300000|2025-04-17 00:55:00|8212.4|8200.4|8216.7|8204.7|8216.7|8204.7|8210.4|8198.4|0
1744851600000|2025-04-17 01:00:00|8216.9|8204.9|8211.9|8199.9|8217.4|8205.4|8210.9|8198.9|0
1744851900000|2025-04-17 01:05:00|8212.2|8200.2|8213.2|8201.2|8213.9|8201.9|8210.4|8198.4|0
1744852200000|2025-04-17 01:10:00|8213.4|8201.4|8213.2|8201.2|8216.2|8204.2|8212.2|8200.2|0
1744852500000|2025-04-17 01:15:00|8213.4|8201.4|8214.7|8202.7|8216.9|8204.9|8213.4|8201.4|0
1744852800000|2025-04-17 01:20:00|8215.4|8203.4|8216.9|8204.9|8217.4|8205.4|8214.7|8202.7|0
1744853100000|2025-04-17 01:25:00|8217.2|8205.2|8214.4|8202.4|8218.7|8206.7|8214.4|8202.4|0
1744853400000|2025-04-17 01:30:00|8214.9|8202.9|8221.2|8209.2|8221.2|8209.2|8214.9|8202.9|0
1744853700000|2025-04-17 01:35:00|8221.7|8209.7|8222.4|8210.4|8223.9|8211.9|8220.7|8208.7|0
1744854000000|2025-04-17 01:40:00|8223.4|8211.4|8225.4|8213.4|8225.4|8213.4|8221.9|8209.9|0
1744854300000|2025-04-17 01:45:00|8225.7|8213.7|8225.2|8213.2|8228.4|8216.4|8224.4|8212.4|0
1744854600000|2025-04-17 01:50:00|8227.2|8215.2|8230.4|8218.4|8231.9|8219.9|8226.2|8214.2|0
1744854900000|2025-04-17 01:55:00|8230.7|8218.7|8227.7|8215.7|8231.4|8219.4|8227.7|8215.7|0
1744855200000|2025-04-17 02:00:00|8227.9|8215.9|8225.9|8213.9|8228.4|8216.4|8222.7|8210.7|0
1744855500000|2025-04-17 02:05:00|8227.2|8215.2|8232.2|8220.2|8232.2|8220.2|8226.9|8214.9|0
1744855800000|2025-04-17 02:10:00|8232.4|8220.4|8233.7|8221.7|8236.2|8224.2|8230.9|8218.9|0
1744856100000|2025-04-17 02:15:00|8233.4|8221.4|8239.4|8227.4|8240.9|8228.9|8233.2|8221.2|0
1744856400000|2025-04-17 02:20:00|8239.7|8227.7|8238.9|8226.9|8241.2|8229.2|8237.9|8225.9|0
1744856700000|2025-04-17 02:25:00|8238.7|8226.7|8241.2|8229.2|8242.2|8230.2|8237.9|8225.9|0
1744857000000|2025-04-17 02:30:00|8240.9|8228.9|8237.9|8225.9|8241.2|8229.2|8236.7|8224.7|0
1744857300000|2025-04-17 02:35:00|8237.7|8225.7|8235.7|8223.7|8237.7|8225.7|8235.4|8223.4|0
1744857600000|2025-04-17 02:40:00|8234.9|8222.9|8236.2|8224.2|8236.2|8224.2|8233.9|8221.9|0
1744857900000|2025-04-17 02:45:00|8235.9|8223.9|8238.2|8226.2|8239.7|8227.7|8234.4|8222.4|0
1744858200000|2025-04-17 02:50:00|8238.7|8226.7|8241.2|8229.2|8242.2|8230.2|8237.4|8225.4|0
1744858500000|2025-04-17 02:55:00|8241.4|8229.4|8243.2|8231.2|8243.9|8231.9|8240.4|8228.4|0
1744858800000|2025-04-17 03:00:00|8241.2|8229.2|8244.2|8232.2|8244.7|8232.7|8240.9|8228.9|0
1744859100000|2025-04-17 03:05:00|8244.4|8232.4|8242.2|8230.2|8244.7|8232.7|8241.2|8229.2|0
1744859400000|2025-04-17 03:10:00|8242.4|8230.4|8243.9|8231.9|8244.9|8232.9|8242.4|8230.4|0
1744859700000|2025-04-17 03:15:00|8244.4|8232.4|8248.2|8236.2|8248.9|8236.9|8244.4|8232.4|0
1744860000000|2025-04-17 03:20:00|8247.4|8235.4|8248.7|8236.7|8249.2|8237.2|8244.9|8232.9|0
1744860300000|2025-04-17 03:25:00|8248.9|8236.9|8249.2|8237.2|8251.7|8239.7|8248.9|8236.9|0
1744860600000|2025-04-17 03:30:00|8249.4|8237.4|8249.7|8237.7|8250.9|8238.9|8248.2|8236.2|0
1744860900000|2025-04-17 03:35:00|8248.9|8236.9|8247.4|8235.4|8248.9|8236.9|8246.2|8234.2|0
1744861200000|2025-04-17 03:40:00|8247.7|8235.7|8248.7|8236.7|8249.4|8237.4|8245.7|8233.7|0
1744861500000|2025-04-17 03:45:00|8248.9|8236.9|8251.3|8239.3|8251.3|8239.3|8246.2|8234.2|0
1744861800000|2025-04-17 03:50:00|8251.8|8239.8|8255.5|8243.5|8255.8|8243.8|8251.8|8239.8|0
1744862100000|2025-04-17 03:55:00|8255.8|8243.8|8259.3|8247.3|8262|8250|8255.3|8243.3|0
1744862400000|2025-04-17 04:00:00|8258.3|8246.3|8257.8|8245.8|8260.3|8248.3|8257.8|8245.8|0
1744862700000|2025-04-17 04:05:00|8257.5|8245.5|8256.5|8244.5|8260.3|8248.3|8256.5|8244.5|0
1744863000000|2025-04-17 04:10:00|8256.8|8244.8|8254|8242|8256.8|8244.8|8253.8|8241.8|0
1744863300000|2025-04-17 04:15:00|8254.3|8242.3|8252.5|8240.5|8254.8|8242.8|8250.8|8238.8|0
1744863600000|2025-04-17 04:20:00|8252.8|8240.8|8254.5|8242.5|8254.8|8242.8|8252.8|8240.8|0
1744863900000|2025-04-17 04:25:00|8254.8|8242.8|8255.8|8243.8|8257.3|8245.3|8254.3|8242.3|0
1744864200000|2025-04-17 04:30:00|8254|8242|8253|8241|8254.3|8242.3|8252.3|8240.3|0
1744864500000|2025-04-17 04:35:00|8252.8|8240.8|8251|8239|8254.3|8242.3|8251|8239|0
1744864800000|2025-04-17 04:40:00|8251.3|8239.3|8254|8242|8254.8|8242.8|8251.3|8239.3|0
1744865100000|2025-04-17 04:45:00|8252.5|8240.5|8253|8241|8253.8|8241.8|8251.5|8239.5|0
1744865400000|2025-04-17 04:50:00|8251.8|8239.8|8252.5|8240.5|8254.5|8242.5|8251.8|8239.8|0
1744865700000|2025-04-17 04:55:00|8252|8240|8253.5|8241.5|8254|8242|8251.5|8239.5|0
1744866000000|2025-04-17 05:00:00|8253.3|8241.3|8254.8|8242.8|8256.3|8244.3|8250.8|8238.8|0
1744866300000|2025-04-17 05:05:00|8255|8243|8255.5|8243.5|8256|8244|8253.5|8241.5|0
1744866600000|2025-04-17 05:10:00|8255.3|8243.3|8255.3|8243.3|8256|8244|8253.8|8241.8|0
1744866900000|2025-04-17 05:15:00|8255|8243|8253|8241|8255.3|8243.3|8252.3|8240.3|0
1744867200000|2025-04-17 05:20:00|8252.8|8240.8|8251.8|8239.8|8254.3|8242.3|8251.3|8239.3|0
1744867500000|2025-04-17 05:25:00|8251.5|8239.5|8252.3|8240.3|8252.3|8240.3|8250|8238|0
1744867800000|2025-04-17 05:30:00|8251.8|8239.8|8252.8|8240.8|8258.3|8246.3|8251|8239|0
1744868100000|2025-04-17 05:35:00|8253|8241|8256|8244|8256.8|8244.8|8252.8|8240.8|0
1744868400000|2025-04-17 05:40:00|8254.8|8242.8|8252.5|8240.5|8256|8244|8251.3|8239.3|0
1744868700000|2025-04-17 05:45:00|8252.8|8240.8|8250.5|8238.5|8253|8241|8248.3|8236.3|0
1744869000000|2025-04-17 05:50:00|8250.8|8238.8|8246.3|8234.3|8251.3|8239.3|8246.3|8234.3|0
1744869300000|2025-04-17 05:55:00|8246.5|8234.5|8249.5|8237.5|8249.5|8237.5|8246.3|8234.3|0
1744869600000|2025-04-17 06:00:00|8246.8|8234.8|8249.8|8237.8|8249.8|8237.8|8242.8|8230.8|0
1744869900000|2025-04-17 06:05:00|8249.5|8237.5|8254.8|8242.8|8257|8245|8247.3|8235.3|0
1744870200000|2025-04-17 06:10:00|8254.3|8242.3|8260.3|8248.3|8260.5|8248.5|8252.5|8240.5|0
1744870500000|2025-04-17 06:15:00|8260.5|8248.5|8258|8246|8264.5|8252.5|8254.5|8242.5|0
1744870800000|2025-04-17 06:20:00|8257.5|8245.5|8258|8246|8258|8246|8254.5|8242.5|0
1744871100000|2025-04-17 06:25:00|8257.5|8245.5|8258|8246|8260.3|8248.3|8255.5|8243.5|0
1744871400000|2025-04-17 06:30:00|8257.5|8245.5|8251.3|8239.3|8257.8|8245.8|8249|8237|0
1744871700000|2025-04-17 06:35:00|8251.5|8239.5|8249|8237|8251.8|8239.8|8247.3|8235.3|0
1744872000000|2025-04-17 06:40:00|8248.8|8236.8|8245.8|8233.8|8252.5|8240.5|8245.8|8233.8|0
1744872300000|2025-04-17 06:45:00|8245.5|8233.5|8246|8234|8248.3|8236.3|8241|8229|0
1744872600000|2025-04-17 06:50:00|8245.8|8233.8|8238|8226|8245.8|8233.8|8238|8226|0
1744872900000|2025-04-17 06:55:00|8238.5|8226.5|8242.8|8230.8|8246|8234|8238.5|8226.5|0
1744873200000|2025-04-17 07:00:00|8246.5|8234.5|8226.5|8214.5|8253.8|8241.8|8225.5|8213.5|0
1744873500000|2025-04-17 07:05:00|8226.8|8214.8|8221.5|8209.5|8227|8215|8216.3|8204.3|0
1744873800000|2025-04-17 07:10:00|8223|8211|8236.5|8224.5|8239|8227|8220.5|8208.5|0
1744874100000|2025-04-17 07:15:00|8237|8225|8253|8241|8261|8249|8234|8222|0
1744874400000|2025-04-17 07:20:00|8252.5|8240.5|8254|8242|8254.3|8242.3|8247|8235|0
1744874700000|2025-04-17 07:25:00|8255|8243|8259.5|8247.5|8263.5|8251.5|8255|8243|0
1744875000000|2025-04-17 07:30:00|8260|8248|8261.8|8249.8|8265.5|8253.5|8259.8|8247.8|0
1744875300000|2025-04-17 07:35:00|8261.5|8249.5|8246|8234|8262.3|8250.3|8246|8234|0
1744875600000|2025-04-17 07:40:00|8246.1|8234.1|8244.1|8232.1|8249.8|8237.8|8242.8|8230.8|0
1744875900000|2025-04-17 07:45:00|8243.8|8231.8|8244.8|8232.8|8250.3|8238.3|8243.6|8231.6|0
1744876200000|2025-04-17 07:50:00|8243.3|8231.3|8238.1|8226.1|8245.8|8233.8|8234.8|8222.8|0
1744876500000|2025-04-17 07:55:00|8237.3|8225.3|8234.3|8222.3|8238.3|8226.3|8230.3|8218.3|0
1744876800000|2025-04-17 08:00:00|8234.8|8222.8|8230.8|8218.8|8241.3|8229.3|8230.8|8218.8|0
1744877100000|2025-04-17 08:05:00|8230.3|8218.3|8238.3|8226.3|8240.8|8228.8|8230.1|8218.1|0
1744877400000|2025-04-17 08:10:00|8238.1|8226.1|8236.8|8224.8|8240.8|8228.8|8232.8|8220.8|0
1744877700000|2025-04-17 08:15:00|8236.3|8224.3|8231.3|8219.3|8239.3|8227.3|8229.8|8217.8|0
1744878000000|2025-04-17 08:20:00|8230.8|8218.8|8234.8|8222.8|8237.8|8225.8|8227.3|8215.3|0
1744878300000|2025-04-17 08:25:00|8234.6|8222.6|8235.8|8223.8|8237.8|8225.8|8233.8|8221.8|0
1744878600000|2025-04-17 08:30:00|8236.6|8224.6|8232.1|8220.1|8240.8|8228.8|8230.8|8218.8|0
1744878900000|2025-04-17 08:35:00|8232.3|8220.3|8238.8|8226.8|8240.1|8228.1|8231.6|8219.6|0
1744879200000|2025-04-17 08:40:00|8238.1|8226.1|8232.6|8220.6|8239.1|8227.1|8232.1|8220.1|0
1744879500000|2025-04-17 08:45:00|8233.3|8221.3|8227.3|8215.3|8234.6|8222.6|8226.1|8214.1|0
1744879800000|2025-04-17 08:50:00|8226.3|8214.3|8218.8|8206.8|8230.6|8218.6|8218.8|8206.8|0
1744880100000|2025-04-17 08:55:00|8219.3|8207.3|8216.8|8204.8|8221.3|8209.3|8216.1|8204.1|0
1744880400000|2025-04-17 09:00:00|8217.1|8205.1|8218.8|8206.8|8218.8|8206.8|8214.8|8202.8|0
1744880700000|2025-04-17 09:05:00|8219.3|8207.3|8210.8|8198.8|8219.8|8207.8|8208.1|8196.1|0
1744881000000|2025-04-17 09:10:00|8208.3|8196.3|8209.3|8197.3|8214.8|8202.8|8196.6|8184.6|0
1744881300000|2025-04-17 09:15:00|8207.3|8195.3|8216.8|8204.8|8216.8|8204.8|8205.8|8193.8|0
1744881600000|2025-04-17 09:20:00|8216.6|8204.6|8218.3|8206.3|8224.6|8212.6|8216.3|8204.3|0
1744881900000|2025-04-17 09:25:00|8218.6|8206.6|8218.8|8206.8|8220.6|8208.6|8215.1|8203.1|0
1744882200000|2025-04-17 09:30:00|8219.8|8207.8|8220.8|8208.8|8222.3|8210.3|8217.1|8205.1|0
1744882500000|2025-04-17 09:35:00|8221.1|8209.1|8222.8|8210.8|8223.8|8211.8|8219.3|8207.3|0
1744882800000|2025-04-17 09:40:00|8222.3|8210.3|8225.1|8213.1|8225.3|8213.3|8220.6|8208.6|0
1744883100000|2025-04-17 09:45:00|8222.8|8210.8|8227.6|8215.6|8228.8|8216.8|8219.3|8207.3|0
1744883400000|2025-04-17 09:50:00|8228.1|8216.1|8228.6|8216.6|8228.6|8216.6|8220.8|8208.8|0
1744883700000|2025-04-17 09:55:00|8226.3|8214.3|8230.6|8218.6|8233.8|8221.8|8225.1|8213.1|0
1744884000000|2025-04-17 10:00:00|8229.3|8217.3|8226.8|8214.8|8234.3|8222.3|8225.1|8213.1|0
1744884300000|2025-04-17 10:05:00|8227.1|8215.1|8227.1|8215.1|8235.8|8223.8|8226.8|8214.8|0
1744884600000|2025-04-17 10:10:00|8227.6|8215.6|8212.3|8200.3|8230.8|8218.8|8212.3|8200.3|0
1744884900000|2025-04-17 10:15:00|8212.6|8200.6|8199.8|8187.8|8214.3|8202.3|8198.8|8186.8|0
1744885200000|2025-04-17 10:20:00|8199.6|8187.6|8208.8|8196.8|8211.3|8199.3|8199.3|8187.3|0
1744885500000|2025-04-17 10:25:00|8208.3|8196.3|8214.3|8202.3|8214.3|8202.3|8208.3|8196.3|0
1744885800000|2025-04-17 10:30:00|8214.1|8202.1|8218.8|8206.8|8219.8|8207.8|8213.8|8201.8|0
1744886100000|2025-04-17 10:35:00|8218.6|8206.6|8218.3|8206.3|8220.3|8208.3|8217.6|8205.6|0
1744886400000|2025-04-17 10:40:00|8218.1|8206.1|8214.8|8202.8|8218.8|8206.8|8212.1|8200.1|0
1744886700000|2025-04-17 10:45:00|8214.6|8202.6|8225.3|8213.3|8225.3|8213.3|8212.3|8200.3|0
1744887000000|2025-04-17 10:50:00|8225.6|8213.6|8227.8|8215.8|8228.8|8216.8|8223.3|8211.3|0
1744887300000|2025-04-17 10:55:00|8228.1|8216.1|8222.8|8210.8|8228.3|8216.3|8216.8|8204.8|0
1744887600000|2025-04-17 11:00:00|8224.3|8212.3|8227.8|8215.8|8230.3|8218.3|8223.3|8211.3|0
1744887900000|2025-04-17 11:05:00|8227.1|8215.1|8222.8|8210.8|8227.6|8215.6|8219.3|8207.3|0
1744888200000|2025-04-17 11:10:00|8223.1|8211.1|8219.1|8207.1|8223.8|8211.8|8218.6|8206.6|0
1744888500000|2025-04-17 11:15:00|8219.3|8207.3|8223.3|8211.3|8225.3|8213.3|8219.3|8207.3|0
1744888800000|2025-04-17 11:20:00|8223.6|8211.6|8221.1|8209.1|8224.6|8212.6|8221.1|8209.1|0
1744889100000|2025-04-17 11:25:00|8220.8|8208.8|8224.3|8212.3|8224.6|8212.6|8218.8|8206.8|0
1744889400000|2025-04-17 11:30:00|8224.1|8212.1|8215.6|8203.6|8224.3|8212.3|8214.8|8202.8|0
1744889700000|2025-04-17 11:35:00|8215.3|8203.3|8214.3|8202.3|8216.1|8204.1|8211.6|8199.6|0
1744890000000|2025-04-17 11:40:00|8214.8|8202.8|8217.8|8205.8|8218.3|8206.3|8213.8|8201.8|0
1744890300000|2025-04-17 11:45:00|8218.1|8206.1|8230.3|8218.3|8230.8|8218.8|8217.8|8205.8|0
1744890600000|2025-04-17 11:50:00|8230.6|8218.6|8220.1|8208.1|8231.1|8219.1|8220.1|8208.1|0
1744890900000|2025-04-17 11:55:00|8220.3|8208.3|8228.8|8216.8|8229.1|8217.1|8220.1|8208.1|0
1744891200000|2025-04-17 12:00:00|8229.8|8217.8|8229.3|8217.3|8253.3|8241.3|8229.3|8217.3|0
1744891500000|2025-04-17 12:05:00|8230.6|8218.6|8233.3|8221.3|8235.3|8223.3|8230.1|8218.1|0
1744891800000|2025-04-17 12:10:00|8232.8|8220.8|8232.6|8220.6|8235.3|8223.3|8228.6|8216.6|0
1744892100000|2025-04-17 12:15:00|8232.3|8220.3|8240.3|8228.3|8241.8|8229.8|8231.3|8219.3|0
1744892400000|2025-04-17 12:20:00|8240.8|8228.8|8242.8|8230.8|8242.8|8230.8|8237.3|8225.3|0
1744892700000|2025-04-17 12:25:00|8243.1|8231.1|8246.8|8234.8|8247.8|8235.8|8242.3|8230.3|0
1744893000000|2025-04-17 12:30:00|8246.1|8234.1|8250.3|8238.3|8251.3|8239.3|8243.3|8231.3|0
1744893300000|2025-04-17 12:35:00|8250.1|8238.1|8251.6|8239.6|8252.1|8240.1|8247.6|8235.6|0
1744893600000|2025-04-17 12:40:00|8251.3|8239.3|8253.8|8241.8|8254.1|8242.1|8245.8|8233.8|0
1744893900000|2025-04-17 12:45:00|8253.3|8241.3|8248.8|8236.8|8254.3|8242.3|8248.3|8236.3|0
1744894200000|2025-04-17 12:50:00|8249.3|8237.3|8239.8|8227.8|8251.1|8239.1|8239.1|8227.1|0
1744894500000|2025-04-17 12:55:00|8240.1|8228.1|8220.3|8208.3|8240.3|8228.3|8220.1|8208.1|0
1744894800000|2025-04-17 13:00:00|8220.1|8208.1|8235.6|8223.6|8235.8|8223.8|8219.8|8207.8|0
1744895100000|2025-04-17 13:05:00|8234.8|8222.8|8234.6|8222.6|8235.3|8223.3|8230.8|8218.8|0
1744895400000|2025-04-17 13:10:00|8234.3|8222.3|8236.6|8224.6|8243.8|8231.8|8230.6|8218.6|0
1744895700000|2025-04-17 13:15:00|8236.3|8224.3|8240.3|8228.3|8241.8|8229.8|8235.8|8223.8|0
1744896000000|2025-04-17 13:20:00|8239.6|8227.6|8242.8|8230.8|8245.8|8233.8|8239.6|8227.6|0
1744896300000|2025-04-17 13:25:00|8240.3|8228.3|8235.3|8223.3|8240.8|8228.8|8235.1|8223.1|0
1744896600000|2025-04-17 13:30:00|8235.6|8223.6|8242.3|8230.3|8248.1|8236.1|8232.3|8220.3|0
1744896900000|2025-04-17 13:35:00|8243.3|8231.3|8242.3|8230.3|8248.6|8236.6|8237.3|8225.3|0
1744897200000|2025-04-17 13:40:00|8241.6|8229.6|8258.1|8246.1|8259.8|8247.8|8238.8|8226.8|0
1744897500000|2025-04-17 13:45:00|8257.8|8245.8|8266.8|8254.8|8267.3|8255.3|8253.3|8241.3|0
1744897800000|2025-04-17 13:50:00|8268.3|8256.3|8273.6|8261.6|8274.8|8262.8|8265.6|8253.6|0
1744898100000|2025-04-17 13:55:00|8274.1|8262.1|8277.9|8265.9|8277.9|8265.9|8266.8|8254.8|0
1744898400000|2025-04-17 14:00:00|8277.4|8265.4|8277.4|8265.4|8281.2|8269.2|8269.9|8257.9|0
1744898700000|2025-04-17 14:05:00|8277.9|8265.9|8270.2|8258.2|8280.4|8268.4|8266.2|8254.2|0
1744899000000|2025-04-17 14:10:00|8271.7|8259.7|8274.7|8262.7|8281.2|8269.2|8270|8258|0
1744899300000|2025-04-17 14:15:00|8274.5|8262.5|8275.2|8263.2|8279.2|8267.2|8269.5|8257.5|0
1744899600000|2025-04-17 14:20:00|8274.5|8262.5|8274.2|8262.2|8277.7|8265.7|8268.7|8256.7|0
1744899900000|2025-04-17 14:25:00|8274|8262|8270|8258|8277.2|8265.2|8268.2|8256.2|0
1744900200000|2025-04-17 14:30:00|8270.2|8258.2|8268|8256|8271.2|8259.2|8263.2|8251.2|0
1744900500000|2025-04-17 14:35:00|8267.5|8255.5|8266|8254|8271.2|8259.2|8263|8251|0
1744900800000|2025-04-17 14:40:00|8266.5|8254.5|8270.2|8258.2|8273|8261|8264.5|8252.5|0
1744901100000|2025-04-17 14:45:00|8270|8258|8279.2|8267.2|8281.5|8269.5|8269.2|8257.2|0
1744901400000|2025-04-17 14:50:00|8278.7|8266.7|8281.5|8269.5|8281.5|8269.5|8271.7|8259.7|0
1744901700000|2025-04-17 14:55:00|8281.7|8269.7|8275.7|8263.7|8283|8271|8275.2|8263.2|0
1744902000000|2025-04-17 15:00:00|8275|8263|8281.7|8269.7|8282.2|8270.2|8275|8263|0
1744902300000|2025-04-17 15:05:00|8281.5|8269.5|8291.7|8279.7|8295.2|8283.2|8280.7|8268.7|0
1744902600000|2025-04-17 15:10:00|8291|8279|8301.7|8289.7|8301.7|8289.7|8290.2|8278.2|0
1744902900000|2025-04-17 15:15:00|8301.5|8289.5|8299|8287|8302.2|8290.2|8297.2|8285.2|0
1744903200000|2025-04-17 15:20:00|8299.2|8287.2|8295.2|8283.2|8299.2|8287.2|8292.5|8280.5|0
1744903500000|2025-04-17 15:25:00|8294.7|8282.7|8295|8283|8296.5|8284.5|8290.7|8278.7|0
1744903800000|2025-04-17 15:30:00|8294.2|8282.2|8284.7|8272.7|8299|8287|8282.2|8270.2|0
1744904100000|2025-04-17 15:35:00|8284.2|8272.2|8282.5|8270.5|8289.7|8277.7|8276.5|8264.5|0
1744904400000|2025-04-17 15:40:00|8282.7|8270.7|8272.2|8260.2|8284.7|8272.7|8272.2|8260.2|0
1744904700000|2025-04-17 15:45:00|8272.5|8260.5|8277.7|8265.7|8280.7|8268.7|8270.5|8258.5|0
1744905000000|2025-04-17 15:50:00|8278|8266|8280.5|8268.5|8281.7|8269.7|8271.2|8259.2|0
1744905300000|2025-04-17 15:55:00|8280.7|8268.7|8279.7|8267.7|8289.7|8277.7|8279|8267|0
1744905600000|2025-04-17 16:00:00|8282.7|8270.7|8284.5|8272.5|8295.7|8283.7|8281.7|8269.7|0
1744905900000|2025-04-17 16:05:00|8284.2|8272.2|8298.7|8286.7|8306.2|8294.2|8283.2|8271.2|0
1744906200000|2025-04-17 16:10:00|8298.5|8286.5|8306.7|8294.7|8306.7|8294.7|8286.5|8274.5|0
1744906500000|2025-04-17 16:15:00|8306.2|8294.2|8322.7|8310.7|8324.2|8312.2|8297.7|8285.7|0
1744906800000|2025-04-17 16:20:00|8322.5|8310.5|8316.5|8304.5|8325|8313|8315.7|8303.7|0
1744907100000|2025-04-17 16:25:00|8316.2|8304.2|8323.7|8311.7|8326.7|8314.7|8315.7|8303.7|0
1744907400000|2025-04-17 16:30:00|8324|8312|8326.2|8314.2|8328.2|8316.2|8319.5|8307.5|0
1744907700000|2025-04-17 16:35:00|8325.7|8313.7|8317.7|8305.7|8328.2|8316.2|8317.2|8305.2|0
1744908000000|2025-04-17 16:40:00|8318.2|8306.2|8310.5|8298.5|8320.2|8308.2|8308.2|8296.2|0
1744908300000|2025-04-17 16:45:00|8310.2|8298.2|8318.7|8306.7|8321.2|8309.2|8308.2|8296.2|0
1744908600000|2025-04-17 16:50:00|8319.2|8307.2|8326.2|8314.2|8327.5|8315.5|8318.7|8306.7|0
1744908900000|2025-04-17 16:55:00|8325.7|8313.7|8324.2|8312.2|8330.2|8318.2|8323.2|8311.2|0
1744909200000|2025-04-17 17:00:00|8323.7|8311.7|8323.7|8311.7|8328.7|8316.7|8321|8309|0
1744909500000|2025-04-17 17:05:00|8324|8312|8323.2|8311.2|8325|8313|8320.2|8308.2|0
1744909800000|2025-04-17 17:10:00|8323.5|8311.5|8318.2|8306.2|8323.7|8311.7|8317.2|8305.2|0
1744910100000|2025-04-17 17:15:00|8317.5|8305.5|8316.2|8304.2|8319.2|8307.2|8313.2|8301.2|0
1744910400000|2025-04-17 17:20:00|8316|8304|8313.7|8301.7|8316|8304|8308.2|8296.2|0
1744910700000|2025-04-17 17:25:00|8314|8302|8312.2|8300.2|8319.2|8307.2|8311.2|8299.2|0
1744911000000|2025-04-17 17:30:00|8312.5|8300.5|8319.2|8307.2|8320|8308|8312.5|8300.5|0
1744911300000|2025-04-17 17:35:00|8319.7|8307.7|8322|8310|8322|8310|8315.5|8303.5|0
1744911600000|2025-04-17 17:40:00|8322.2|8310.2|8318.2|8306.2|8323.2|8311.2|8313.2|8301.2|0
1744911900000|2025-04-17 17:45:00|8317.7|8305.7|8323|8311|8332.7|8320.7|8317.7|8305.7|0
1744912200000|2025-04-17 17:50:00|8323.2|8311.2|8328.2|8316.2|8329.2|8317.2|8322.7|8310.7|0
1744912500000|2025-04-17 17:55:00|8328|8316|8325.2|8313.2|8332|8320|8324|8312|0
1744912800000|2025-04-17 18:00:00|8324.7|8312.7|8329.7|8317.7|8329.7|8317.7|8322.2|8310.2|0
1744913100000|2025-04-17 18:05:00|8329.2|8317.2|8332.2|8320.2|8333.2|8321.2|8328|8316|0
1744913400000|2025-04-17 18:10:00|8332.5|8320.5|8329|8317|8333.2|8321.2|8329|8317|0
1744913700000|2025-04-17 18:15:00|8329.2|8317.2|8330.5|8318.5|8331.5|8319.5|8327.5|8315.5|0
1744914000000|2025-04-17 18:20:00|8330.2|8318.2|8331.2|8319.2|8333.2|8321.2|8328.7|8316.7|0
1744914300000|2025-04-17 18:25:00|8331.5|8319.5|8326.7|8314.7|8334.7|8322.7|8326.5|8314.5|0
1744914600000|2025-04-17 18:30:00|8327.2|8315.2|8327.5|8315.5|8332|8320|8326.5|8314.5|0
1744914900000|2025-04-17 18:35:00|8327|8315|8332.5|8320.5|8332.5|8320.5|8325.7|8313.7|0
1744915200000|2025-04-17 18:40:00|8332.7|8320.7|8329.2|8317.2|8332.7|8320.7|8328.5|8316.5|0
1744915500000|2025-04-17 18:45:00|8329.5|8317.5|8322.7|8310.7|8332.7|8320.7|8319.2|8307.2|0
1744915800000|2025-04-17 18:50:00|8322.2|8310.2|8320.2|8308.2|8325.2|8313.2|8315.2|8303.2|0
1744916100000|2025-04-17 18:55:00|8320|8308|8314.2|8302.2|8320.5|8308.5|8313.7|8301.7|0
1744916400000|2025-04-17 19:00:00|8314.7|8302.7|8313.7|8301.7|8316.7|8304.7|8311.7|8299.7|0
1744916700000|2025-04-17 19:05:00|8313.2|8301.2|8313.7|8301.7|8314.5|8302.5|8311.5|8299.5|0
1744917000000|2025-04-17 19:10:00|8313.5|8301.5|8303.2|8291.2|8314.7|8302.7|8299.7|8287.7|0
1744917300000|2025-04-17 19:15:00|8303|8291|8301.5|8289.5|8304.2|8292.2|8299.2|8287.2|0
1744917600000|2025-04-17 19:20:00|8302.2|8290.2|8300.7|8288.7|8303.7|8291.7|8295|8283|0
1744917900000|2025-04-17 19:25:00|8300.2|8288.2|8295.2|8283.2|8302.2|8290.2|8295.2|8283.2|0
1744918200000|2025-04-17 19:30:00|8294.7|8282.7|8303.7|8291.7|8304.7|8292.7|8294.2|8282.2|0
1744918500000|2025-04-17 19:35:00|8304.2|8292.2|8302.2|8290.2|8305.7|8293.7|8302|8290|0
1744918800000|2025-04-17 19:40:00|8302.7|8290.7|8297.2|8285.2|8304.5|8292.5|8296|8284|0
1744919100000|2025-04-17 19:45:00|8296.5|8284.5|8286.5|8274.5|8297.2|8285.2|8285.7|8273.7|0
1744919400000|2025-04-17 19:50:00|8285.2|8273.2|8281.7|8269.7|8286.2|8274.2|8275.2|8263.2|0
1744919700000|2025-04-17 19:55:00|8281.5|8269.5|8278.2|8266.2|8282|8270|8264.7|8252.7|0
1744920000000|2025-04-17 20:00:00|8277.9|8265.9|8293.4|8281.4|8294.4|8282.4|8275.8|8263.8|0
1744920300000|2025-04-17 20:05:00|8293.9|8281.9|8283.3|8271.3|8293.9|8281.9|8281|8269|0
1744920600000|2025-04-17 20:10:00|8282.8|8270.8|8291.8|8279.8|8291.8|8279.8|8280.7|8268.7|0
1744920900000|2025-04-17 20:15:00|8290.7|8278.7|8285.1|8273.1|8293.8|8281.8|8284.5|8272.5|0
1744921200000|2025-04-17 20:20:00|8285.4|8273.4|8283.2|8271.2|8286.1|8274.1|8281.4|8269.4|0
1744921500000|2025-04-17 20:25:00|8283.4|8271.4|8281.5|8269.5|8283.7|8271.7|8281.3|8269.3|0
1744921800000|2025-04-17 20:30:00|8281.6|8269.6|8283.8|8271.8|8284.8|8272.8|8281.6|8269.6|0
1744922100000|2025-04-17 20:35:00|8283.9|8271.9|8285|8273|8286.9|8274.9|8283.2|8271.2|0
1744922400000|2025-04-17 20:40:00|8285.1|8273.1|8286.6|8274.6|8287.6|8275.6|8284.4|8272.4|0
1744922700000|2025-04-17 20:45:00|8286.7|8274.7|8290.8|8278.8|8295.7|8283.7|8286.2|8274.2|0
1744923000000|2025-04-17 20:50:00|8290.9|8278.9|8292.8|8280.8|8294.3|8282.3|8290.5|8278.5|0
1744923300000|2025-04-17 20:55:00|8292.7|8280.7|8291.8|8279.8|8293.6|8281.6|8291|8279|0
1744923600000|2025-04-17 21:00:00|8292.1|8280.1|8292.1|8280.1|8292.1|8280.1|8292.1|8280.1|0
1745043900000|2025-04-19 06:25:00|8290.1|8278.1|8290.1|8278.1|8290.1|8278.1|8290.1|8278.1|0
1745044500000|2025-04-19 06:35:00|8292.1|8280.1|8292.1|8280.1|8292.1|8280.1|8292.1|8280.1|0
1745044800000|2025-04-19 06:40:00|8296.1|8284.1|8300.1|8288.1|8302.1|8290.1|8296.1|8284.1|0
1745045100000|2025-04-19 06:45:00|8296.1|8284.1|8296.1|8284.1|8296.1|8284.1|8296.1|8284.1|0
1745045400000|2025-04-19 06:50:00|8292.1|8280.1|8292.1|8280.1|8292.1|8280.1|8292.1|8280.1|0
1745046300000|2025-04-19 07:05:00|8293|8281|8293|8281|8293|8281|8293|8281|0
1745048400000|2025-04-19 07:40:00|8293.2|8281.2|8293.2|8281.2|8293.2|8281.2|8293.2|8281.2|0
1745049000000|2025-04-19 07:50:00|8293.7|8281.7|8293.7|8281.7|8293.7|8281.7|8293.7|8281.7|0
1745050800000|2025-04-19 08:20:00|8294.7|8282.7|8298.7|8286.7|8298.7|8286.7|8294.7|8282.7|0
1745053200000|2025-04-19 09:00:00|8294.7|8282.7|8298.7|8286.7|8298.7|8286.7|8294.7|8282.7|0
1745054700000|2025-04-19 09:25:00|8299.2|8287.2|8299|8287|8299.2|8287.2|8299|8287|0
1745055600000|2025-04-19 09:40:00|8299.8|8287.8|8299.8|8287.8|8299.8|8287.8|8299.8|8287.8|0
1745070900000|2025-04-19 13:55:00|8300.1|8288.1|8300.1|8288.1|8300.1|8288.1|8300.1|8288.1|0
1745071500000|2025-04-19 14:05:00|8302.5|8290.5|8303|8291|8303|8291|8302.5|8290.5|0
1745071800000|2025-04-19 14:10:00|8305.4|8293.4|8311.2|8299.2|8311.2|8299.2|8305.4|8293.4|0
1745072100000|2025-04-19 14:15:00|8311.7|8299.7|8312.7|8300.7|8312.7|8300.7|8311.7|8299.7|0
1745072700000|2025-04-19 14:25:00|8312.9|8300.9|8312.9|8300.9|8312.9|8300.9|8312.9|8300.9|0
1745073900000|2025-04-19 14:45:00|8312.7|8300.7|8313.7|8301.7|8313.7|8301.7|8312.7|8300.7|0
1745075400000|2025-04-19 15:10:00|8314.5|8302.5|8314.5|8302.5|8314.5|8302.5|8314.5|8302.5|0
1745075700000|2025-04-19 15:15:00|8316|8304|8316|8304|8316|8304|8316|8304|0
1745077800000|2025-04-19 15:50:00|8315.7|8303.7|8315.7|8303.7|8315.7|8303.7|8315.7|8303.7|0
1745080500000|2025-04-19 16:35:00|8311.7|8299.7|8307.7|8295.7|8311.7|8299.7|8307.7|8295.7|0
1745082000000|2025-04-19 17:00:00|8308.5|8296.5|8308.5|8296.5|8308.5|8296.5|8308.5|8296.5|0
1745085300000|2025-04-19 17:55:00|8310.5|8298.5|8310.5|8298.5|8310.5|8298.5|8310.5|8298.5|0
1745089500000|2025-04-19 19:05:00|8310.1|8298.1|8310.1|8298.1|8310.1|8298.1|8310.1|8298.1|0
1745094900000|2025-04-19 20:35:00|8309.6|8297.6|8309.6|8297.6|8309.6|8297.6|8309.6|8297.6|0
1745106000000|2025-04-19 23:40:00|8308.6|8296.6|8308.6|8296.6|8308.6|8296.6|8308.6|8296.6|0
1745107200000|2025-04-20 00:00:00|8308.1|8296.1|8308.1|8296.1|8308.1|8296.1|8308.1|8296.1|0
1745107800000|2025-04-20 00:10:00|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|8307.9|8295.9|0
1745112300000|2025-04-20 01:25:00|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|8308.9|8296.9|0
1745135100000|2025-04-20 07:45:00|8308.6|8296.6|8308.6|8296.6|8308.6|8296.6|8308.6|8296.6|0
1745137800000|2025-04-20 08:30:00|8307.6|8295.6|8307.6|8295.6|8307.6|8295.6|8307.6|8295.6|0
1745145600000|2025-04-20 10:40:00|8306.6|8294.6|8306.6|8294.6|8306.6|8294.6|8306.6|8294.6|0
1745155200000|2025-04-20 13:20:00|8304.6|8292.6|8304.6|8292.6|8304.6|8292.6|8304.6|8292.6|0
1745186400000|2025-04-20 22:00:00|8292.1|8280.1|8262.4|8250.4|8292.4|8280.4|8259.3|8247.3|0
1745186700000|2025-04-20 22:05:00|8262.3|8250.3|8258.4|8246.4|8262.3|8250.3|8252.4|8240.4|0
1745187000000|2025-04-20 22:10:00|8258.5|8246.5|8259.3|8247.3|8261|8249|8251.5|8239.5|0
1745187300000|2025-04-20 22:15:00|8259.5|8247.5|8262.1|8250.1|8262.6|8250.6|8259.2|8247.2|0
1745187600000|2025-04-20 22:20:00|8262.2|8250.2|8260.9|8248.9|8262.2|8250.2|8258|8246|0
1745187900000|2025-04-20 22:25:00|8260.8|8248.8|8261.3|8249.3|8265.8|8253.8|8260.8|8248.8|0
1745188200000|2025-04-20 22:30:00|8261.4|8249.4|8260.3|8248.3|8262.6|8250.6|8258.2|8246.2|0
1745188500000|2025-04-20 22:35:00|8260.2|8248.2|8259.9|8247.9|8260.4|8248.4|8257.6|8245.6|0
1745188800000|2025-04-20 22:40:00|8259.7|8247.7|8255.8|8243.8|8259.7|8247.7|8254.6|8242.6|0
1745189100000|2025-04-20 22:45:00|8256.2|8244.2|8257.5|8245.5|8258.1|8246.1|8254.9|8242.9|0
1745189400000|2025-04-20 22:50:00|8257.6|8245.6|8260|8248|8261.7|8249.7|8257.5|8245.5|0
1745189700000|2025-04-20 22:55:00|8259.9|8247.9|8260.7|8248.7|8261.9|8249.9|8258.2|8246.2|0
1745190000000|2025-04-20 23:00:00|8260.6|8248.6|8268.2|8256.2|8268.6|8256.6|8260.1|8248.1|0
1745190300000|2025-04-20 23:05:00|8268.1|8256.1|8268.8|8256.8|8270.3|8258.3|8267.1|8255.1|0
1745190600000|2025-04-20 23:10:00|8268.7|8256.7|8266.4|8254.4|8268.7|8256.7|8266.2|8254.2|0
1745190900000|2025-04-20 23:15:00|8266.5|8254.5|8266.7|8254.7|8266.9|8254.9|8266|8254|0
1745191200000|2025-04-20 23:20:00|8266.8|8254.8|8262.1|8250.1|8266.8|8254.8|8261.1|8249.1|0
1745191500000|2025-04-20 23:25:00|8262.2|8250.2|8262.7|8250.7|8263.2|8251.2|8260.9|8248.9|0
1745191800000|2025-04-20 23:30:00|8262.6|8250.6|8263.2|8251.2|8265.4|8253.4|8262.6|8250.6|0
1745192100000|2025-04-20 23:35:00|8263|8251|8264.4|8252.4|8265.8|8253.8|8262.9|8250.9|0
1745192400000|2025-04-20 23:40:00|8264.5|8252.5|8271.3|8259.3|8271.9|8259.9|8262|8250|0
1745192700000|2025-04-20 23:45:00|8271.2|8259.2|8271.6|8259.6|8271.9|8259.9|8270.8|8258.8|0
1745193000000|2025-04-20 23:50:00|8271.7|8259.7|8273.8|8261.8|8273.9|8261.9|8271.7|8259.7|0
1745193300000|2025-04-20 23:55:00|8273.9|8261.9|8273.8|8261.8|8273.9|8261.9|8273|8261|0
1745193600000|2025-04-21 00:00:00|8276.4|8264.4|8274.2|8262.2|8277.7|8265.7|8271.5|8259.5|0
1745193900000|2025-04-21 00:05:00|8274.1|8262.1|8275.9|8263.9|8277.4|8265.4|8273.9|8261.9|0
1745194200000|2025-04-21 00:10:00|8276|8264|8277.3|8265.3|8277.6|8265.6|8273.7|8261.7|0
1745194500000|2025-04-21 00:15:00|8277.4|8265.4|8277.6|8265.6|8278.1|8266.1|8275.9|8263.9|0
1745194800000|2025-04-21 00:20:00|8277.7|8265.7|8281.1|8269.1|8282.5|8270.5|8277.3|8265.3|0
1745195100000|2025-04-21 00:25:00|8281|8269|8281.7|8269.7|8282.2|8270.2|8279.5|8267.5|0
1745195400000|2025-04-21 00:30:00|8281.9|8269.9|8279.8|8267.8|8282|8270|8277.7|8265.7|0
1745195700000|2025-04-21 00:35:00|8279.5|8267.5|8278.6|8266.6|8280.7|8268.7|8276.6|8264.6|0
1745196000000|2025-04-21 00:40:00|8278.5|8266.5|8279.9|8267.9|8282.1|8270.1|8278.5|8266.5|0
1745196300000|2025-04-21 00:45:00|8279.8|8267.8|8276.3|8264.3|8279.9|8267.9|8275.7|8263.7|0
1745196600000|2025-04-21 00:50:00|8276.2|8264.2|8271.6|8259.6|8276.6|8264.6|8271.3|8259.3|0
1745196900000|2025-04-21 00:55:00|8271.5|8259.5|8266.6|8254.6|8271.8|8259.8|8266.6|8254.6|0
1745197200000|2025-04-21 01:00:00|8266.9|8254.9|8265.6|8253.6|8268|8256|8265.4|8253.4|0
1745197500000|2025-04-21 01:05:00|8265.5|8253.5|8259.1|8247.1|8265.5|8253.5|8258.4|8246.4|0
1745197800000|2025-04-21 01:10:00|8259.2|8247.2|8258.7|8246.7|8260.8|8248.8|8256.7|8244.7|0
1745198100000|2025-04-21 01:15:00|8258.8|8246.8|8257.3|8245.3|8260.1|8248.1|8255|8243|0
1745198400000|2025-04-21 01:20:00|8257.2|8245.2|8259.4|8247.4|8260.8|8248.8|8257.1|8245.1|0
1745198700000|2025-04-21 01:25:00|8259.6|8247.6|8260.6|8248.6|8261|8249|8259.1|8247.1|0
1745199000000|2025-04-21 01:30:00|8260.5|8248.5|8265.4|8253.4|8266.2|8254.2|8260.3|8248.3|0
1745199300000|2025-04-21 01:35:00|8265.5|8253.5|8267.7|8255.7|8267.8|8255.8|8265.3|8253.3|0
1745199600000|2025-04-21 01:40:00|8267.6|8255.6|8267.8|8255.8|8268.7|8256.7|8267.1|8255.1|0
1745199900000|2025-04-21 01:45:00|8267.9|8255.9|8267.8|8255.8|8268.3|8256.3|8267.3|8255.3|0
1745200200000|2025-04-21 01:50:00|8267.7|8255.7|8261.2|8249.2|8267.8|8255.8|8259.5|8247.5|0
1745200500000|2025-04-21 01:55:00|8261.5|8249.5|8263|8251|8264|8252|8261.2|8249.2|0
1745200800000|2025-04-21 02:00:00|8263.6|8251.6|8265.1|8253.1|8267.5|8255.5|8262.8|8250.8|0
1745201100000|2025-04-21 02:05:00|8265.2|8253.2|8267|8255|8267|8255|8265.2|8253.2|0
1745201400000|2025-04-21 02:10:00|8266.9|8254.9|8266.4|8254.4|8267.2|8255.2|8264.4|8252.4|0
1745201700000|2025-04-21 02:15:00|8266.5|8254.5|8262.5|8250.5|8267.3|8255.3|8262.4|8250.4|0
1745202000000|2025-04-21 02:20:00|8262.6|8250.6|8260.9|8248.9|8263.5|8251.5|8260.4|8248.4|0
1745202300000|2025-04-21 02:25:00|8261|8249|8260.7|8248.7|8262.5|8250.5|8259.4|8247.4|0
1745202600000|2025-04-21 02:30:00|8260.9|8248.9|8260.1|8248.1|8263.1|8251.1|8259.9|8247.9|0
1745202900000|2025-04-21 02:35:00|8260|8248|8249|8237|8260.1|8248.1|8247|8235|0
1745203200000|2025-04-21 02:40:00|8248.8|8236.8|8248.8|8236.8|8250.4|8238.4|8247.6|8235.6|0
1745203500000|2025-04-21 02:45:00|8248.7|8236.7|8246|8234|8249.5|8237.5|8244.3|8232.3|0
1745203800000|2025-04-21 02:50:00|8246.1|8234.1|8251|8239|8252.5|8240.5|8246.1|8234.1|0
1745204100000|2025-04-21 02:55:00|8250.8|8238.8|8251|8239|8251.3|8239.3|8250.2|8238.2|0
1745204400000|2025-04-21 03:00:00|8251.1|8239.1|8251.8|8239.8|8253.2|8241.2|8250.1|8238.1|0
1745204700000|2025-04-21 03:05:00|8251.6|8239.6|8251.1|8239.1|8252|8240|8249.5|8237.5|0
1745205000000|2025-04-21 03:10:00|8251.2|8239.2|8252.4|8240.4|8252.4|8240.4|8249.2|8237.2|0
1745205300000|2025-04-21 03:15:00|8252.5|8240.5|8254.4|8242.4|8255.6|8243.6|8252.3|8240.3|0
1745205600000|2025-04-21 03:20:00|8254.3|8242.3|8253|8241|8255.1|8243.1|8251.5|8239.5|0
1745205900000|2025-04-21 03:25:00|8253.1|8241.1|8255.5|8243.5|8255.6|8243.6|8252.6|8240.6|0
1745206200000|2025-04-21 03:30:00|8255.6|8243.6|8251.9|8239.9|8256.2|8244.2|8250.2|8238.2|0
1745206500000|2025-04-21 03:35:00|8252|8240|8252.5|8240.5|8252.9|8240.9|8251.3|8239.3|0
1745206800000|2025-04-21 03:40:00|8252.6|8240.6|8252.9|8240.9|8253.3|8241.3|8252.1|8240.1|0
1745207100000|2025-04-21 03:45:00|8252.8|8240.8|8251.1|8239.1|8254.3|8242.3|8251.1|8239.1|0
1745207400000|2025-04-21 03:50:00|8251.2|8239.2|8250.7|8238.7|8252|8240|8250.1|8238.1|0
1745207700000|2025-04-21 03:55:00|8250.8|8238.8|8252|8240|8252.5|8240.5|8250.8|8238.8|0
1745208000000|2025-04-21 04:00:00|8251.9|8239.9|8252.4|8240.4|8252.7|8240.7|8251.3|8239.3|0
1745208300000|2025-04-21 04:05:00|8252.3|8240.3|8257.1|8245.1|8257.5|8245.5|8252.2|8240.2|0
1745208600000|2025-04-21 04:10:00|8257.2|8245.2|8256|8244|8257.5|8245.5|8255|8243|0
1745208900000|2025-04-21 04:15:00|8256.3|8244.3|8255.2|8243.2|8256.3|8244.3|8255.1|8243.1|0
1745209200000|2025-04-21 04:20:00|8255.3|8243.3|8255.4|8243.4|8255.6|8243.6|8254.7|8242.7|0
1745209500000|2025-04-21 04:25:00|8255.5|8243.5|8257.7|8245.7|8258|8246|8255.5|8243.5|0
1745209800000|2025-04-21 04:30:00|8257.8|8245.8|8257.5|8245.5|8257.8|8245.8|8255|8243|0
1745210100000|2025-04-21 04:35:00|8257.4|8245.4|8257.1|8245.1|8257.8|8245.8|8256.7|8244.7|0
1745210400000|2025-04-21 04:40:00|8257.2|8245.2|8254.7|8242.7|8257.5|8245.5|8254.2|8242.2|0
1745210700000|2025-04-21 04:45:00|8254.6|8242.6|8254.2|8242.2|8254.9|8242.9|8253.5|8241.5|0
1745211000000|2025-04-21 04:50:00|8254.3|8242.3|8252.9|8240.9|8255.1|8243.1|8252.8|8240.8|0
1745211300000|2025-04-21 04:55:00|8253|8241|8253.5|8241.5|8254.5|8242.5|8252.1|8240.1|0
1745211600000|2025-04-21 05:00:00|8253.6|8241.6|8256.4|8244.4|8256.7|8244.7|8252.8|8240.8|0
1745211900000|2025-04-21 05:05:00|8256.3|8244.3|8254.5|8242.5|8256.9|8244.9|8254.2|8242.2|0
1745212200000|2025-04-21 05:10:00|8254.4|8242.4|8253.3|8241.3|8255.1|8243.1|8252.7|8240.7|0
1745212500000|2025-04-21 05:15:00|8253.1|8241.1|8255.1|8243.1|8256.8|8244.8|8252.7|8240.7|0
1745212800000|2025-04-21 05:20:00|8255.2|8243.2|8254.3|8242.3|8255.3|8243.3|8254|8242|0
1745213100000|2025-04-21 05:25:00|8254.2|8242.2|8254.9|8242.9|8254.9|8242.9|8253.1|8241.1|0
1745213400000|2025-04-21 05:30:00|8255.1|8243.1|8253.6|8241.6|8255.8|8243.8|8253.6|8241.6|0
1745213700000|2025-04-21 05:35:00|8253.7|8241.7|8253.5|8241.5|8254|8242|8252.2|8240.2|0
1745214000000|2025-04-21 05:40:00|8253.6|8241.6|8259.3|8247.3|8260.3|8248.3|8253.6|8241.6|0
1745214300000|2025-04-21 05:45:00|8259.4|8247.4|8261.4|8249.4|8261.4|8249.4|8258.2|8246.2|0
1745214600000|2025-04-21 05:50:00|8261.3|8249.3|8261|8249|8261.7|8249.7|8260.8|8248.8|0
1745214900000|2025-04-21 05:55:00|8261.1|8249.1|8260.5|8248.5|8262|8250|8260.2|8248.2|0
1745215200000|2025-04-21 06:00:00|8260.4|8248.4|8261.6|8249.6|8262.3|8250.3|8260.2|8248.2|0
1745215500000|2025-04-21 06:05:00|8261.7|8249.7|8268.8|8256.8|8269.1|8257.1|8261.6|8249.6|0
1745215800000|2025-04-21 06:10:00|8268.7|8256.7|8267.3|8255.3|8268.7|8256.7|8267.3|8255.3|0
1745216100000|2025-04-21 06:15:00|8267.4|8255.4|8264.1|8252.1|8268.2|8256.2|8263.9|8251.9|0
1745216400000|2025-04-21 06:20:00|8264|8252|8264.1|8252.1|8265.3|8253.3|8263.2|8251.2|0
1745216700000|2025-04-21 06:25:00|8264.2|8252.2|8264.4|8252.4|8266.9|8254.9|8263.2|8251.2|0
1745217000000|2025-04-21 06:30:00|8264.5|8252.5|8263.4|8251.4|8265.2|8253.2|8261.9|8249.9|0
1745217300000|2025-04-21 06:35:00|8263.3|8251.3|8261.8|8249.8|8264.3|8252.3|8260.7|8248.7|0
1745217600000|2025-04-21 06:40:00|8261.6|8249.6|8259.1|8247.1|8262|8250|8257.8|8245.8|0
1745217900000|2025-04-21 06:45:00|8259|8247|8260.5|8248.5|8261.1|8249.1|8258.5|8246.5|0
1745218200000|2025-04-21 06:50:00|8260.4|8248.4|8263.1|8251.1|8263.1|8251.1|8259.4|8247.4|0
1745218500000|2025-04-21 06:55:00|8263|8251|8262.7|8250.7|8264.4|8252.4|8262.7|8250.7|0
1745218800000|2025-04-21 07:00:00|8262.3|8250.3|8260.1|8248.1|8264.4|8252.4|8259.6|8247.6|0
1745219100000|2025-04-21 07:05:00|8259.9|8247.9|8259.4|8247.4|8261.1|8249.1|8259.4|8247.4|0
1745219400000|2025-04-21 07:10:00|8259.1|8247.1|8254|8242|8259.2|8247.2|8253.4|8241.4|0
1745219700000|2025-04-21 07:15:00|8253.9|8241.9|8255.3|8243.3|8256.4|8244.4|8253.4|8241.4|0
1745220000000|2025-04-21 07:20:00|8255.4|8243.4|8254.1|8242.1|8255.7|8243.7|8250.9|8238.9|0
1745220300000|2025-04-21 07:25:00|8254.2|8242.2|8253.3|8241.3|8255.8|8243.8|8251.1|8239.1|0
1745220600000|2025-04-21 07:30:00|8253.6|8241.6|8253.5|8241.5|8254.6|8242.6|8251.9|8239.9|0
1745220900000|2025-04-21 07:35:00|8253.7|8241.7|8253.7|8241.7|8254.2|8242.2|8253|8241|0
1745221200000|2025-04-21 07:40:00|8253.6|8241.6|8253.8|8241.8|8253.8|8241.8|8252.2|8240.2|0
1745221500000|2025-04-21 07:45:00|8253.7|8241.7|8253.5|8241.5|8255.9|8243.9|8253.2|8241.2|0
1745221800000|2025-04-21 07:50:00|8253.4|8241.4|8251.6|8239.6|8254.6|8242.6|8251.6|8239.6|0
1745222100000|2025-04-21 07:55:00|8251.7|8239.7|8248|8236|8252.2|8240.2|8247|8235|0
1745222400000|2025-04-21 08:00:00|8248.9|8236.9|8254|8242|8254.3|8242.3|8246.4|8234.4|0
1745222700000|2025-04-21 08:05:00|8253.5|8241.5|8253.1|8241.1|8255.3|8243.3|8251.8|8239.8|0
1745223000000|2025-04-21 08:10:00|8253|8241|8251.4|8239.4|8255.4|8243.4|8251|8239|0
1745223300000|2025-04-21 08:15:00|8251.3|8239.3|8250.7|8238.7|8252.9|8240.9|8249.7|8237.7|0
1745223600000|2025-04-21 08:20:00|8250.8|8238.8|8251.5|8239.5|8254.1|8242.1|8250.2|8238.2|0
1745223900000|2025-04-21 08:25:00|8251.6|8239.6|8253.2|8241.2|8254.1|8242.1|8251.1|8239.1|0
1745224200000|2025-04-21 08:30:00|8253.3|8241.3|8254.3|8242.3|8255.6|8243.6|8252.7|8240.7|0
1745224500000|2025-04-21 08:35:00|8254.4|8242.4|8253.5|8241.5|8254.8|8242.8|8252.1|8240.1|0
1745224800000|2025-04-21 08:40:00|8253.3|8241.3|8253.2|8241.2|8253.7|8241.7|8252.4|8240.4|0
1745225100000|2025-04-21 08:45:00|8253.1|8241.1|8252.9|8240.9|8253.4|8241.4|8251|8239|0
1745225400000|2025-04-21 08:50:00|8252.8|8240.8|8250.6|8238.6|8253.1|8241.1|8250.5|8238.5|0
1745225700000|2025-04-21 08:55:00|8250.1|8238.1|8252.5|8240.5|8253.5|8241.5|8249.6|8237.6|0
1745226000000|2025-04-21 09:00:00|8252.8|8240.8|8252|8240|8253.9|8241.9|8250.9|8238.9|0
1745226300000|2025-04-21 09:05:00|8252.1|8240.1|8250.2|8238.2|8252.3|8240.3|8250.2|8238.2|0
1745226600000|2025-04-21 09:10:00|8249.9|8237.9|8248.5|8236.5|8249.9|8237.9|8246.9|8234.9|0
1745226900000|2025-04-21 09:15:00|8248.6|8236.6|8247.2|8235.2|8248.7|8236.7|8246|8234|0
1745227200000|2025-04-21 09:20:00|8247.3|8235.3|8248.6|8236.6|8249.5|8237.5|8246.9|8234.9|0
1745227500000|2025-04-21 09:25:00|8248.7|8236.7|8251.9|8239.9|8253.4|8241.4|8247.9|8235.9|0
1745227800000|2025-04-21 09:30:00|8252|8240|8249.5|8237.5|8252|8240|8248.9|8236.9|0
1745228100000|2025-04-21 09:35:00|8249.6|8237.6|8249.6|8237.6|8250.5|8238.5|8249.1|8237.1|0
1745228400000|2025-04-21 09:40:00|8249.7|8237.7|8247.5|8235.5|8249.7|8237.7|8247.5|8235.5|0
1745228700000|2025-04-21 09:45:00|8247.4|8235.4|8249.6|8237.6|8250.6|8238.6|8247.4|8235.4|0
1745229000000|2025-04-21 09:50:00|8249.9|8237.9|8251.1|8239.1|8251.4|8239.4|8249.5|8237.5|0
1745229300000|2025-04-21 09:55:00|8251.2|8239.2|8252.9|8240.9|8253.2|8241.2|8250.4|8238.4|0
1745229600000|2025-04-21 10:00:00|8252.8|8240.8|8254|8242|8254.1|8242.1|8252.8|8240.8|0
1745229900000|2025-04-21 10:05:00|8254.1|8242.1|8254.4|8242.4|8256.5|8244.5|8253.9|8241.9|0
1745230200000|2025-04-21 10:10:00|8254.3|8242.3|8255.2|8243.2|8256.7|8244.7|8253|8241|0
1745230500000|2025-04-21 10:15:00|8255.3|8243.3|8253.2|8241.2|8255.3|8243.3|8252.7|8240.7|0
1745230800000|2025-04-21 10:20:00|8253.1|8241.1|8253.9|8241.9|8254.1|8242.1|8252.6|8240.6|0
1745231100000|2025-04-21 10:25:00|8254.1|8242.1|8250.3|8238.3|8254.7|8242.7|8249.5|8237.5|0
1745231400000|2025-04-21 10:30:00|8250.2|8238.2|8250.4|8238.4|8252.1|8240.1|8249.1|8237.1|0
1745231700000|2025-04-21 10:35:00|8250.5|8238.5|8252.6|8240.6|8253|8241|8249.5|8237.5|0
1745232000000|2025-04-21 10:40:00|8252.5|8240.5|8253.7|8241.7|8253.8|8241.8|8251.6|8239.6|0
1745232300000|2025-04-21 10:45:00|8253.9|8241.9|8253.5|8241.5|8255.7|8243.7|8253.1|8241.1|0
1745232600000|2025-04-21 10:50:00|8253.6|8241.6|8254.8|8242.8|8255.4|8243.4|8253.5|8241.5|0
1745232900000|2025-04-21 10:55:00|8254.7|8242.7|8257.7|8245.7|8258.5|8246.5|8254.5|8242.5|0
1745233200000|2025-04-21 11:00:00|8258.8|8246.8|8262.6|8250.6|8264.3|8252.3|8258.8|8246.8|0
1745233500000|2025-04-21 11:05:00|8262.5|8250.5|8263.2|8251.2|8264.9|8252.9|8261.3|8249.3|0
1745233800000|2025-04-21 11:10:00|8263.3|8251.3|8260.7|8248.7|8263.8|8251.8|8259.7|8247.7|0
1745234100000|2025-04-21 11:15:00|8260.8|8248.8|8255|8243|8261|8249|8255|8243|0
1745234400000|2025-04-21 11:20:00|8255.6|8243.6|8242.3|8230.3|8256.2|8244.2|8240.2|8228.2|0
1745234700000|2025-04-21 11:25:00|8241.7|8229.7|8247.2|8235.2|8247.5|8235.5|8238.5|8226.5|0
1745235000000|2025-04-21 11:30:00|8246.8|8234.8|8247|8235|8247.9|8235.9|8243.4|8231.4|0
1745235300000|2025-04-21 11:35:00|8247.1|8235.1|8243.4|8231.4|8247.2|8235.2|8241.6|8229.6|0
1745235600000|2025-04-21 11:40:00|8243.1|8231.1|8243.8|8231.8|8248.2|8236.2|8242.9|8230.9|0
1745235900000|2025-04-21 11:45:00|8243.7|8231.7|8243.5|8231.5|8244.7|8232.7|8243|8231|0
1745236200000|2025-04-21 11:50:00|8244|8232|8241.8|8229.8|8244.7|8232.7|8239.7|8227.7|0
1745236500000|2025-04-21 11:55:00|8241.6|8229.6|8246.3|8234.3|8246.5|8234.5|8241.1|8229.1|0
1745236800000|2025-04-21 12:00:00|8245.5|8233.5|8246.4|8234.4|8248.5|8236.5|8244.7|8232.7|0
1745237100000|2025-04-21 12:05:00|8246.5|8234.5|8246.7|8234.7|8248.4|8236.4|8246|8234|0
1745237400000|2025-04-21 12:10:00|8247|8235|8250.3|8238.3|8251|8239|8246.2|8234.2|0
1745237700000|2025-04-21 12:15:00|8250.2|8238.2|8249.1|8237.1|8251.7|8239.7|8248.4|8236.4|0
1745238000000|2025-04-21 12:20:00|8249.2|8237.2|8251.6|8239.6|8251.8|8239.8|8248.2|8236.2|0
1745238300000|2025-04-21 12:25:00|8251.7|8239.7|8255.3|8243.3|8255.4|8243.4|8251.1|8239.1|0
1745238600000|2025-04-21 12:30:00|8255.2|8243.2|8255.1|8243.1|8257.6|8245.6|8252.5|8240.5|0
1745238900000|2025-04-21 12:35:00|8255.2|8243.2|8258.4|8246.4|8259.8|8247.8|8254.5|8242.5|0
1745239200000|2025-04-21 12:40:00|8258.5|8246.5|8255.3|8243.3|8258.7|8246.7|8254.7|8242.7|0
1745239500000|2025-04-21 12:45:00|8255.4|8243.4|8256.9|8244.9|8257.2|8245.2|8254.4|8242.4|0
1745239800000|2025-04-21 12:50:00|8256.8|8244.8|8253.8|8241.8|8257.3|8245.3|8252.5|8240.5|0
1745240100000|2025-04-21 12:55:00|8253.9|8241.9|8253.6|8241.6|8255.8|8243.8|8252.9|8240.9|0
1745240400000|2025-04-21 13:00:00|8253.5|8241.5|8252.4|8240.4|8255.5|8243.5|8252.2|8240.2|0
1745240700000|2025-04-21 13:05:00|8252.6|8240.6|8250.4|8238.4|8253.6|8241.6|8249.3|8237.3|0
1745241000000|2025-04-21 13:10:00|8250.5|8238.5|8250|8238|8252.3|8240.3|8249.2|8237.2|0
1745241300000|2025-04-21 13:15:00|8250.1|8238.1|8251.5|8239.5|8252.3|8240.3|8249.6|8237.6|0
1745241600000|2025-04-21 13:20:00|8251.3|8239.3|8251|8239|8253.2|8241.2|8249.9|8237.9|0
1745241900000|2025-04-21 13:25:00|8251.3|8239.3|8256|8244|8256.7|8244.7|8250.9|8238.9|0
1745242200000|2025-04-21 13:30:00|8256.2|8244.2|8251.4|8239.4|8261.3|8249.3|8246.5|8234.5|0
1745242500000|2025-04-21 13:35:00|8252.1|8240.1|8246.6|8234.6|8252.4|8240.4|8236.7|8224.7|0
1745242800000|2025-04-21 13:40:00|8247.1|8235.1|8243|8231|8247.6|8235.6|8241|8229|0
1745243100000|2025-04-21 13:45:00|8243.3|8231.3|8244.2|8232.2|8246.7|8234.7|8236.2|8224.2|0
1745243400000|2025-04-21 13:50:00|8244.9|8232.9|8236.8|8224.8|8247.9|8235.9|8235.3|8223.3|0
1745243700000|2025-04-21 13:55:00|8236.6|8224.6|8225.2|8213.2|8236.7|8224.7|8224.8|8212.8|0
1745244000000|2025-04-21 14:00:00|8223.3|8211.3|8220.1|8208.1|8224.5|8212.5|8215.4|8203.4|0
1745244300000|2025-04-21 14:05:00|8219.9|8207.9|8216.2|8204.2|8220.2|8208.2|8215.7|8203.7|0
1745244600000|2025-04-21 14:10:00|8216.5|8204.5|8219.7|8207.7|8221.9|8209.9|8216.5|8204.5|0
1745244900000|2025-04-21 14:15:00|8220.4|8208.4|8209.8|8197.8|8221.6|8209.6|8205.6|8193.6|0
1745245200000|2025-04-21 14:20:00|8209.4|8197.4|8207.3|8195.3|8212.4|8200.4|8206.4|8194.4|0
1745245500000|2025-04-21 14:25:00|8207.4|8195.4|8210.9|8198.9|8212.3|8200.3|8207.2|8195.2|0
1745245800000|2025-04-21 14:30:00|8210.5|8198.5|8209.5|8197.5|8213.9|8201.9|8207|8195|0
1745246100000|2025-04-21 14:35:00|8209.1|8197.1|8220|8208|8220.9|8208.9|8209.1|8197.1|0
1745246400000|2025-04-21 14:40:00|8219.8|8207.8|8211.2|8199.2|8224.8|8212.8|8211|8199|0
1745246700000|2025-04-21 14:45:00|8211.1|8199.1|8207.4|8195.4|8217|8205|8206.1|8194.1|0
1745247000000|2025-04-21 14:50:00|8207|8195|8207.6|8195.6|8211.3|8199.3|8205.5|8193.5|0
1745247300000|2025-04-21 14:55:00|8207.3|8195.3|8206.5|8194.5|8209.6|8197.6|8203.8|8191.8|0
1745247600000|2025-04-21 15:00:00|8206.9|8194.9|8202.7|8190.7|8210.2|8198.2|8201.5|8189.5|0
1745247900000|2025-04-21 15:05:00|8202.6|8190.6|8205|8193|8206.6|8194.6|8201.1|8189.1|0
1745248200000|2025-04-21 15:10:00|8204.8|8192.8|8199.9|8187.9|8207|8195|8199.4|8187.4|0
1745248500000|2025-04-21 15:15:00|8199.5|8187.5|8204.6|8192.6|8204.9|8192.9|8198.9|8186.9|0
1745248800000|2025-04-21 15:20:00|8204.5|8192.5|8203.1|8191.1|8205.7|8193.7|8199.6|8187.6|0
1745249100000|2025-04-21 15:25:00|8202.9|8190.9|8198.7|8186.7|8204|8192|8195.7|8183.7|0
1745249400000|2025-04-21 15:30:00|8198.6|8186.6|8189.6|8177.6|8199.5|8187.5|8188.9|8176.9|0
1745249700000|2025-04-21 15:35:00|8189.4|8177.4|8191.3|8179.3|8192.5|8180.5|8188.3|8176.3|0
1745250000000|2025-04-21 15:40:00|8191.1|8179.1|8189.6|8177.6|8192.5|8180.5|8187.6|8175.6|0
1745250300000|2025-04-21 15:45:00|8189.2|8177.2|8185.9|8173.9|8190.4|8178.4|8181.4|8169.4|0
1745250600000|2025-04-21 15:50:00|8186.4|8174.4|8183.6|8171.6|8186.4|8174.4|8181.5|8169.5|0
1745250900000|2025-04-21 15:55:00|8183.4|8171.4|8182.2|8170.2|8184|8172|8180.6|8168.6|0
1745251200000|2025-04-21 16:00:00|8183|8171|8187.3|8175.3|8188.5|8176.5|8183|8171|0
1745251500000|2025-04-21 16:05:00|8187.2|8175.2|8190.9|8178.9|8192.1|8180.1|8186.4|8174.4|0
1745251800000|2025-04-21 16:10:00|8190.7|8178.7|8199.1|8187.1|8199.4|8187.4|8188.1|8176.1|0
1745252100000|2025-04-21 16:15:00|8198.9|8186.9|8196.1|8184.1|8199.8|8187.8|8194|8182|0
1745252400000|2025-04-21 16:20:00|8196|8184|8198.9|8186.9|8199.7|8187.7|8194.3|8182.3|0
1745252700000|2025-04-21 16:25:00|8199.1|8187.1|8195.7|8183.7|8199.7|8187.7|8192.8|8180.8|0
1745253000000|2025-04-21 16:30:00|8195.3|8183.3|8201.6|8189.6|8203.8|8191.8|8194.8|8182.8|0
1745253300000|2025-04-21 16:35:00|8201.4|8189.4|8205.5|8193.5|8206|8194|8200.8|8188.8|0
1745253600000|2025-04-21 16:40:00|8205.4|8193.4|8206.9|8194.9|8210.7|8198.7|8205.4|8193.4|0
1745253900000|2025-04-21 16:45:00|8207.1|8195.1|8201.6|8189.6|8209|8197|8200.6|8188.6|0
1745254200000|2025-04-21 16:50:00|8201.7|8189.7|8194.9|8182.9|8201.9|8189.9|8194.3|8182.3|0
1745254500000|2025-04-21 16:55:00|8194.7|8182.7|8192.4|8180.4|8194.7|8182.7|8191.2|8179.2|0
1745254800000|2025-04-21 17:00:00|8192.1|8180.1|8181.4|8169.4|8196.6|8184.6|8180.2|8168.2|0
1745255100000|2025-04-21 17:05:00|8181|8169|8182.2|8170.2|8183.4|8171.4|8179.1|8167.1|0
1745255400000|2025-04-21 17:10:00|8182.1|8170.1|8178.4|8166.4|8182.7|8170.7|8177|8165|0
1745255700000|2025-04-21 17:15:00|8178.6|8166.6|8182.1|8170.1|8184.7|8172.7|8176.4|8164.4|0
1745256000000|2025-04-21 17:20:00|8181.9|8169.9|8181.3|8169.3|8188.1|8176.1|8181|8169|0
1745256300000|2025-04-21 17:25:00|8181.2|8169.2|8180.7|8168.7|8185.2|8173.2|8178.6|8166.6|0
1745256600000|2025-04-21 17:30:00|8180.6|8168.6|8181.8|8169.8|8186|8174|8180.3|8168.3|0
1745256900000|2025-04-21 17:35:00|8181.7|8169.7|8181.5|8169.5|8185.6|8173.6|8180|8168|0
1745257200000|2025-04-21 17:40:00|8182|8170|8178|8166|8184.4|8172.4|8174.9|8162.9|0
1745257500000|2025-04-21 17:45:00|8177.9|8165.9|8172.4|8160.4|8178.7|8166.7|8172.4|8160.4|0
1745257800000|2025-04-21 17:50:00|8172.6|8160.6|8173.2|8161.2|8176.7|8164.7|8171.4|8159.4|0
1745258100000|2025-04-21 17:55:00|8172.6|8160.6|8170.2|8158.2|8174.4|8162.4|8168.4|8156.4|0
1745258400000|2025-04-21 18:00:00|8170.7|8158.7|8167.1|8155.1|8170.8|8158.8|8166.2|8154.2|0
1745258700000|2025-04-21 18:05:00|8167.2|8155.2|8168.7|8156.7|8172.2|8160.2|8165.5|8153.5|0
1745259000000|2025-04-21 18:10:00|8167.9|8155.9|8169.9|8157.9|8171.6|8159.6|8165.4|8153.4|0
1745259300000|2025-04-21 18:15:00|8170.2|8158.2|8174.1|8162.1|8177.4|8165.4|8169.3|8157.3|0
1745259600000|2025-04-21 18:20:00|8173.9|8161.9|8173.1|8161.1|8175.1|8163.1|8171.8|8159.8|0
1745259900000|2025-04-21 18:25:00|8173|8161|8179|8167|8179.1|8167.1|8172.1|8160.1|0
1745260200000|2025-04-21 18:30:00|8178.4|8166.4|8189.7|8177.7|8191.3|8179.3|8178.4|8166.4|0
1745260500000|2025-04-21 18:35:00|8189.8|8177.8|8187.8|8175.8|8191.5|8179.5|8185.9|8173.9|0
1745260800000|2025-04-21 18:40:00|8187.6|8175.6|8180.5|8168.5|8188.8|8176.8|8179.8|8167.8|0
1745261100000|2025-04-21 18:45:00|8180.4|8168.4|8180.2|8168.2|8181.9|8169.9|8176.5|8164.5|0
1745261400000|2025-04-21 18:50:00|8180|8168|8174.1|8162.1|8180.7|8168.7|8173.9|8161.9|0
1745261700000|2025-04-21 18:55:00|8174|8162|8172.1|8160.1|8174.8|8162.8|8171.8|8159.8|0
1745262000000|2025-04-21 19:00:00|8171.5|8159.5|8181|8169|8183|8171|8171.5|8159.5|0
1745262300000|2025-04-21 19:05:00|8181.7|8169.7|8181|8169|8185.7|8173.7|8179.9|8167.9|0
1745262600000|2025-04-21 19:10:00|8180.9|8168.9|8182.7|8170.7|8186.6|8174.6|8180.6|8168.6|0
1745262900000|2025-04-21 19:15:00|8182.5|8170.5|8192.8|8180.8|8193.3|8181.3|8181.3|8169.3|0
1745263200000|2025-04-21 19:20:00|8192.9|8180.9|8197|8185|8201.3|8189.3|8192.3|8180.3|0
1745263500000|2025-04-21 19:25:00|8197.4|8185.4|8194.2|8182.2|8197.8|8185.8|8190.6|8178.6|0
1745263800000|2025-04-21 19:30:00|8194|8182|8197.4|8185.4|8198.7|8186.7|8193.4|8181.4|0
1745264100000|2025-04-21 19:35:00|8197.8|8185.8|8209|8197|8212.3|8200.3|8196|8184|0
1745264400000|2025-04-21 19:40:00|8209.3|8197.3|8211.3|8199.3|8214.2|8202.2|8208.3|8196.3|0
1745264700000|2025-04-21 19:45:00|8210.9|8198.9|8217.6|8205.6|8217.6|8205.6|8203.9|8191.9|0
1745265000000|2025-04-21 19:50:00|8215.2|8203.2|8228.1|8216.1|8231.4|8219.4|8212.1|8200.1|0
1745265300000|2025-04-21 19:55:00|8229.8|8217.8|8223|8211|8237.8|8225.8|8218.3|8206.3|0
1745265600000|2025-04-21 20:00:00|8220.4|8208.4|8214.4|8202.4|8222|8210|8212.9|8200.9|0
1745265900000|2025-04-21 20:05:00|8214.1|8202.1|8219|8207|8221.6|8209.6|8211.9|8199.9|0
1745266200000|2025-04-21 20:10:00|8218.7|8206.7|8217.2|8205.2|8219.9|8207.9|8215.7|8203.7|0
1745266500000|2025-04-21 20:15:00|8217.1|8205.1|8212.8|8200.8|8217.2|8205.2|8212.8|8200.8|0
1745266800000|2025-04-21 20:20:00|8212.7|8200.7|8215.2|8203.2|8217.4|8205.4|8212.7|8200.7|0
1745267100000|2025-04-21 20:25:00|8215.1|8203.1|8214|8202|8217.1|8205.1|8214|8202|0
1745267400000|2025-04-21 20:30:00|8214.2|8202.2|8215.6|8203.6|8216.4|8204.4|8213.5|8201.5|0
1745267700000|2025-04-21 20:35:00|8215.7|8203.7|8215.5|8203.5|8217.7|8205.7|8215.3|8203.3|0
1745268000000|2025-04-21 20:40:00|8215.4|8203.4|8214.4|8202.4|8215.6|8203.6|8213.7|8201.7|0
1745268300000|2025-04-21 20:45:00|8214.6|8202.6|8218.2|8206.2|8218.2|8206.2|8214.6|8202.6|0
1745268600000|2025-04-21 20:50:00|8218.3|8206.3|8216.3|8204.3|8219.6|8207.6|8216.2|8204.2|0
1745268900000|2025-04-21 20:55:00|8216.5|8204.5|8217.4|8205.4|8217.7|8205.7|8215.2|8203.2|0
1745269200000|2025-04-21 21:00:00|8217.1|8205.1|8216.3|8204.3|8217.1|8205.1|8216.2|8204.2|0
1745269500000|2025-04-21 21:05:00|8216.6|8204.6|8217.7|8205.7|8217.7|8205.7|8216.6|8204.6|0
1745269800000|2025-04-21 21:10:00|8217.6|8205.6|8218.5|8206.5|8218.5|8206.5|8217.3|8205.3|0
1745270100000|2025-04-21 21:15:00|8218.4|8206.4|8218.1|8206.1|8218.5|8206.5|8218|8206|0
1745270400000|2025-04-21 21:20:00|8218|8206|8218.2|8206.2|8218.3|8206.3|8217.8|8205.8|0
1745270700000|2025-04-21 21:25:00|8218.1|8206.1|8217.8|8205.8|8218.1|8206.1|8217.8|8205.8|0
1745271000000|2025-04-21 21:30:00|8217.7|8205.7|8217.7|8205.7|8217.7|8205.7|8217.7|8205.7|0
1745271300000|2025-04-21 21:35:00|8217.8|8205.8|8218.9|8206.9|8219.5|8207.5|8217.8|8205.8|0
1745271900000|2025-04-21 21:45:00|8218.8|8206.8|8218|8206|8218.9|8206.9|8217.7|8205.7|0
1745272200000|2025-04-21 21:50:00|8217.9|8205.9|8218|8206|8218.2|8206.2|8217.9|8205.9|0
1745272500000|2025-04-21 21:55:00|8217.9|8205.9|8217.8|8205.8|8218|8206|8217.2|8205.2|0
1745272800000|2025-04-21 22:00:00|8220.1|8208.1|8213.8|8201.8|8221.4|8209.4|8212.1|8200.1|0
1745273100000|2025-04-21 22:05:00|8213.9|8201.9|8214.8|8202.8|8217.5|8205.5|8211.4|8199.4|0
1745273400000|2025-04-21 22:10:00|8215.5|8203.5|8214.7|8202.7|8217.9|8205.9|8214.7|8202.7|0
1745273700000|2025-04-21 22:15:00|8214.8|8202.8|8210.4|8198.4|8215|8203|8209.4|8197.4|0
1745274000000|2025-04-21 22:20:00|8210.3|8198.3|8209.1|8197.1|8211.6|8199.6|8207.3|8195.3|0
1745274300000|2025-04-21 22:25:00|8209.2|8197.2|8208.6|8196.6|8209.9|8197.9|8206.8|8194.8|0
1745274600000|2025-04-21 22:30:00|8208.7|8196.7|8213.3|8201.3|8213.7|8201.7|8208.7|8196.7|0
1745274900000|2025-04-21 22:35:00|8213.4|8201.4|8213.2|8201.2|8213.9|8201.9|8209.2|8197.2|0
1745275200000|2025-04-21 22:40:00|8213|8201|8214.6|8202.6|8216|8204|8212.6|8200.6|0
1745275500000|2025-04-21 22:45:00|8214.5|8202.5|8212.6|8200.6|8214.6|8202.6|8212.5|8200.5|0
1745275800000|2025-04-21 22:50:00|8212.7|8200.7|8210.2|8198.2|8213.5|8201.5|8210.1|8198.1|0
1745276100000|2025-04-21 22:55:00|8210.1|8198.1|8210.2|8198.2|8211.4|8199.4|8209.9|8197.9|0
1745276400000|2025-04-21 23:00:00|8210.3|8198.3|8212.7|8200.7|8213.4|8201.4|8209.8|8197.8|0
1745276700000|2025-04-21 23:05:00|8212.5|8200.5|8212.2|8200.2|8213.2|8201.2|8211.5|8199.5|0
1745277000000|2025-04-21 23:10:00|8212.1|8200.1|8212.5|8200.5|8213.4|8201.4|8211.8|8199.8|0
1745277300000|2025-04-21 23:15:00|8212.7|8200.7|8211.2|8199.2|8213.4|8201.4|8209.9|8197.9|0
1745277600000|2025-04-21 23:20:00|8211.3|8199.3|8210.1|8198.1|8212|8200|8208.5|8196.5|0
1745277900000|2025-04-21 23:25:00|8210.2|8198.2|8211.7|8199.7|8213.2|8201.2|8210.1|8198.1|0
1745278200000|2025-04-21 23:30:00|8211.8|8199.8|8212.1|8200.1|8213.1|8201.1|8211.6|8199.6|0
1745278500000|2025-04-21 23:35:00|8212|8200|8215.2|8203.2|8215.9|8203.9|8210.8|8198.8|0
1745278800000|2025-04-21 23:40:00|8215.3|8203.3|8214.9|8202.9|8216|8204|8214.3|8202.3|0
1745279100000|2025-04-21 23:45:00|8215.1|8203.1|8218.7|8206.7|8219|8207|8208.7|8196.7|0
1745279400000|2025-04-21 23:50:00|8217.9|8205.9|8219.2|8207.2|8219.2|8207.2|8215.1|8203.1|0
1745279700000|2025-04-21 23:55:00|8219.1|8207.1|8212.8|8200.8|8224.4|8212.4|8209.2|8197.2|0
1745280000000|2025-04-22 00:00:00|8212.9|8200.9|8227.7|8215.7|8227.7|8215.7|8200|8188|0
1745280300000|2025-04-22 00:05:00|8226.2|8214.2|8222.5|8210.5|8228.2|8216.2|8220.2|8208.2|0
1745280600000|2025-04-22 00:10:00|8223.2|8211.2|8230.5|8218.5|8230.5|8218.5|8223.2|8211.2|0
1745280900000|2025-04-22 00:15:00|8230|8218|8232|8220|8234.7|8222.7|8216|8204|0
1745281200000|2025-04-22 00:20:00|8231.7|8219.7|8227|8215|8235.2|8223.2|8226.7|8214.7|0
1745281500000|2025-04-22 00:25:00|8226.7|8214.7|8230|8218|8232|8220|8226.2|8214.2|0
1745281800000|2025-04-22 00:30:00|8229|8217|8228.7|8216.7|8230|8218|8227.7|8215.7|0
1745282100000|2025-04-22 00:35:00|8228.5|8216.5|8221.7|8209.7|8228.5|8216.5|8219.7|8207.7|0
1745282400000|2025-04-22 00:40:00|8221.5|8209.5|8223|8211|8224.2|8212.2|8220|8208|0
1745282700000|2025-04-22 00:45:00|8222.7|8210.7|8226|8214|8228.5|8216.5|8222.7|8210.7|0
1745283000000|2025-04-22 00:50:00|8226.5|8214.5|8229.5|8217.5|8230|8218|8226.5|8214.5|0
1745283300000|2025-04-22 00:55:00|8229.2|8217.2|8227.7|8215.7|8229.2|8217.2|8227.5|8215.5|0
1745283600000|2025-04-22 01:00:00|8227.5|8215.5|8236.2|8224.2|8237.2|8225.2|8227|8215|0
1745283900000|2025-04-22 01:05:00|8236|8224|8237.7|8225.7|8240.2|8228.2|8235.7|8223.7|0
1745284200000|2025-04-22 01:10:00|8237.5|8225.5|8237.5|8225.5|8238.7|8226.7|8234.2|8222.2|0
1745284500000|2025-04-22 01:15:00|8236.7|8224.7|8241|8229|8241|8229|8236.5|8224.5|0
1745284800000|2025-04-22 01:20:00|8241.2|8229.2|8245.5|8233.5|8246|8234|8240.5|8228.5|0
1745285100000|2025-04-22 01:25:00|8245.7|8233.7|8247|8235|8247.2|8235.2|8244.2|8232.2|0
1745285400000|2025-04-22 01:30:00|8247.2|8235.2|8254.7|8242.7|8255.2|8243.2|8247.2|8235.2|0
1745285700000|2025-04-22 01:35:00|8254.2|8242.2|8254.2|8242.2|8255.7|8243.7|8252.7|8240.7|0
1745286000000|2025-04-22 01:40:00|8254.5|8242.5|8256.7|8244.7|8259.7|8247.7|8253.7|8241.7|0
1745286300000|2025-04-22 01:45:00|8257.5|8245.5|8258.5|8246.5|8262|8250|8256|8244|0
1745286600000|2025-04-22 01:50:00|8258.2|8246.2|8257.5|8245.5|8259.5|8247.5|8256.7|8244.7|0
1745286900000|2025-04-22 01:55:00|8257.2|8245.2|8255.5|8243.5|8258.7|8246.7|8255|8243|0
1745287200000|2025-04-22 02:00:00|8256|8244|8254|8242|8258|8246|8251.7|8239.7|0
1745287500000|2025-04-22 02:05:00|8253|8241|8255|8243|8257.2|8245.2|8252|8240|0
1745287800000|2025-04-22 02:10:00|8254.7|8242.7|8256.7|8244.7|8259|8247|8254.7|8242.7|0
1745288100000|2025-04-22 02:15:00|8257.2|8245.2|8260|8248|8263|8251|8256.5|8244.5|0
1745288400000|2025-04-22 02:20:00|8260.2|8248.2|8262.7|8250.7|8264.7|8252.7|8259.7|8247.7|0
1745288700000|2025-04-22 02:25:00|8263.7|8251.7|8258.7|8246.7|8264|8252|8258.2|8246.2|0
1745289000000|2025-04-22 02:30:00|8259|8247|8259.5|8247.5|8261.5|8249.5|8259|8247|0
1745289300000|2025-04-22 02:35:00|8259.7|8247.7|8260.2|8248.2|8263|8251|8259.7|8247.7|0
1745289600000|2025-04-22 02:40:00|8261|8249|8262.2|8250.2|8264|8252|8260.5|8248.5|0
1745289900000|2025-04-22 02:45:00|8263|8251|8262.5|8250.5|8264|8252|8260.5|8248.5|0
1745290200000|2025-04-22 02:50:00|8262.7|8250.7|8264.7|8252.7|8266.2|8254.2|8262.7|8250.7|0
1745290500000|2025-04-22 02:55:00|8265.5|8253.5|8265.7|8253.7|8268.7|8256.7|8265|8253|0
1745290800000|2025-04-22 03:00:00|8266|8254|8268|8256|8272.2|8260.2|8266|8254|0
1745291100000|2025-04-22 03:05:00|8268.7|8256.7|8269.5|8257.5|8271.2|8259.2|8267.5|8255.5|0
1745291400000|2025-04-22 03:10:00|8269.7|8257.7|8267.7|8255.7|8270.7|8258.7|8263.5|8251.5|0
1745291700000|2025-04-22 03:15:00|8268.2|8256.2|8269.7|8257.7|8270.7|8258.7|8267.5|8255.5|0
1745292000000|2025-04-22 03:20:00|8269.2|8257.2|8273.7|8261.7|8274|8262|8269.2|8257.2|0
1745292300000|2025-04-22 03:25:00|8273.5|8261.5|8271|8259|8273.7|8261.7|8269.5|8257.5|0
1745292600000|2025-04-22 03:30:00|8271.2|8259.2|8273.7|8261.7|8274.7|8262.7|8269.2|8257.2|0
1745292900000|2025-04-22 03:35:00|8274.2|8262.2|8280|8268|8280.7|8268.7|8274.2|8262.2|0
1745293200000|2025-04-22 03:40:00|8280.2|8268.2|8286.2|8274.2|8286.5|8274.5|8280|8268|0
1745293500000|2025-04-22 03:45:00|8286.5|8274.5|8288.5|8276.5|8288.7|8276.7|8280.7|8268.7|0
1745293800000|2025-04-22 03:50:00|8288.7|8276.7|8286.2|8274.2|8288.7|8276.7|8286|8274|0
1745294100000|2025-04-22 03:55:00|8286.5|8274.5|8287.2|8275.2|8288|8276|8285|8273|0
1745294400000|2025-04-22 04:00:00|8287|8275|8282.2|8270.2|8288|8276|8280.7|8268.7|0
1745294700000|2025-04-22 04:05:00|8282.7|8270.7|8287|8275|8288|8276|8282.2|8270.2|0
1745295000000|2025-04-22 04:10:00|8287.5|8275.5|8286.5|8274.5|8287.7|8275.7|8281|8269|0
1745295300000|2025-04-22 04:15:00|8286.7|8274.7|8282.7|8270.7|8286.7|8274.7|8280.5|8268.5|0
1745295600000|2025-04-22 04:20:00|8282.5|8270.5|8283.5|8271.5|8284.5|8272.5|8279|8267|0
1745295900000|2025-04-22 04:25:00|8283.7|8271.7|8283.5|8271.5|8285.7|8273.7|8283.5|8271.5|0
1745296200000|2025-04-22 04:30:00|8283.7|8271.7|8280.5|8268.5|8283.7|8271.7|8276.2|8264.2|0
1745296500000|2025-04-22 04:35:00|8280.2|8268.2|8277.2|8265.2|8281|8269|8276|8264|0
1745296800000|2025-04-22 04:40:00|8277|8265|8277.2|8265.2|8280.5|8268.5|8276.7|8264.7|0
1745297100000|2025-04-22 04:45:00|8276.7|8264.7|8277.2|8265.2|8278.5|8266.5|8276|8264|0
1745297400000|2025-04-22 04:50:00|8277|8265|8276.2|8264.2|8279|8267|8273.5|8261.5|0
1745297700000|2025-04-22 04:55:00|8276|8264|8271.5|8259.5|8277.7|8265.7|8271.5|8259.5|0
1745298000000|2025-04-22 05:00:00|8270.5|8258.5|8271.5|8259.5|8277.5|8265.5|8268.7|8256.7|0
1745298300000|2025-04-22 05:05:00|8272|8260|8274|8262|8276.2|8264.2|8270|8258|0
1745298600000|2025-04-22 05:10:00|8274.2|8262.2|8267|8255|8274.2|8262.2|8266.7|8254.7|0
1745298900000|2025-04-22 05:15:00|8267.2|8255.2|8265|8253|8268|8256|8262.5|8250.5|0
1745299200000|2025-04-22 05:20:00|8264.7|8252.7|8263.5|8251.5|8265.7|8253.7|8262.2|8250.2|0
1745299500000|2025-04-22 05:25:00|8263.2|8251.2|8262|8250|8263.2|8251.2|8260.2|8248.2|0
1745299800000|2025-04-22 05:30:00|8261.7|8249.7|8261.7|8249.7|8263.5|8251.5|8259.7|8247.7|0
1745300100000|2025-04-22 05:35:00|8261.5|8249.5|8254.2|8242.2|8261.5|8249.5|8253.2|8241.2|0
1745300400000|2025-04-22 05:40:00|8254.5|8242.5|8252.7|8240.7|8255.5|8243.5|8251.5|8239.5|0
1745300700000|2025-04-22 05:45:00|8252.5|8240.5|8256.7|8244.7|8260.7|8248.7|8246.7|8234.7|0
1745301000000|2025-04-22 05:50:00|8256.2|8244.2|8252.2|8240.2|8257|8245|8249|8237|0
1745301300000|2025-04-22 05:55:00|8252.7|8240.7|8251.7|8239.7|8253|8241|8248|8236|0
1745301600000|2025-04-22 06:00:00|8249.2|8237.2|8254.5|8242.5|8258.5|8246.5|8242.7|8230.7|0
1745301900000|2025-04-22 06:05:00|8254.7|8242.7|8257.2|8245.2|8260|8248|8252|8240|0
1745302200000|2025-04-22 06:10:00|8257.5|8245.5|8265.2|8253.2|8265.5|8253.5|8256|8244|0
1745302500000|2025-04-22 06:15:00|8266.5|8254.5|8259.7|8247.7|8269.7|8257.7|8259.5|8247.5|0
1745302800000|2025-04-22 06:20:00|8259.5|8247.5|8256.5|8244.5|8263|8251|8256|8244|0
1745303100000|2025-04-22 06:25:00|8256.2|8244.2|8262.7|8250.7|8262.7|8250.7|8255.5|8243.5|0
1745303400000|2025-04-22 06:30:00|8261.7|8249.7|8265.5|8253.5|8267.2|8255.2|8261.7|8249.7|0
1745303700000|2025-04-22 06:35:00|8265.2|8253.2|8271|8259|8272.5|8260.5|8264|8252|0
1745304000000|2025-04-22 06:40:00|8270.7|8258.7|8269.5|8257.5|8271.2|8259.2|8267.5|8255.5|0
1745304300000|2025-04-22 06:45:00|8270.7|8258.7|8289.7|8277.7|8289.7|8277.7|8270.7|8258.7|0
1745304600000|2025-04-22 06:50:00|8290.2|8278.2|8293.7|8281.7|8293.7|8281.7|8286.7|8274.7|0
1745304900000|2025-04-22 06:55:00|8293.5|8281.5|8287.7|8275.7|8298|8286|8287.7|8275.7|0
1745305200000|2025-04-22 07:00:00|8289.5|8277.5|8284.2|8272.2|8295.2|8283.2|8278.2|8266.2|0
1745305500000|2025-04-22 07:05:00|8283.7|8271.7|8273.7|8261.7|8289.2|8277.2|8269.2|8257.2|0
1745305800000|2025-04-22 07:10:00|8273.2|8261.2|8276.2|8264.2|8277.7|8265.7|8270|8258|0
1745306100000|2025-04-22 07:15:00|8275.7|8263.7|8279.7|8267.7|8283.2|8271.2|8272.7|8260.7|0
1745306400000|2025-04-22 07:20:00|8280.5|8268.5|8285.2|8273.2|8285.2|8273.2|8277.5|8265.5|0
1745306700000|2025-04-22 07:25:00|8285.7|8273.7|8283.2|8271.2|8290.7|8278.7|8283.2|8271.2|0
1745307000000|2025-04-22 07:30:00|8285|8273|8274.7|8262.7|8288.2|8276.2|8272.5|8260.5|0
1745307300000|2025-04-22 07:35:00|8275.7|8263.7|8275.2|8263.2|8281.7|8269.7|8273.7|8261.7|0
1745307600000|2025-04-22 07:40:00|8274.7|8262.7|8295|8283|8295.7|8283.7|8274.7|8262.7|0
1745307900000|2025-04-22 07:45:00|8295.7|8283.7|8285.5|8273.5|8295.7|8283.7|8283.2|8271.2|0
1745308200000|2025-04-22 07:50:00|8286.2|8274.2|8292.2|8280.2|8292.7|8280.7|8286.2|8274.2|0
1745308500000|2025-04-22 07:55:00|8293.7|8281.7|8296.2|8284.2|8297.5|8285.5|8292.2|8280.2|0
1745308800000|2025-04-22 08:00:00|8297.7|8285.7|8304.7|8292.7|8305.7|8293.7|8291.5|8279.5|0
1745309100000|2025-04-22 08:05:00|8304|8292|8292.7|8280.7|8308.7|8296.7|8290.2|8278.2|0
1745309400000|2025-04-22 08:10:00|8293.7|8281.7|8291.7|8279.7|8300.7|8288.7|8291.2|8279.2|0
1745309700000|2025-04-22 08:15:00|8292|8280|8295.2|8283.2|8295.7|8283.7|8287.5|8275.5|0
1745310000000|2025-04-22 08:20:00|8295.5|8283.5|8304.7|8292.7|8305|8293|8292.2|8280.2|0
1745310300000|2025-04-22 08:25:00|8305.5|8293.5|8300.5|8288.5|8306.7|8294.7|8299.2|8287.2|0
1745310600000|2025-04-22 08:30:00|8300.7|8288.7|8303.2|8291.2|8305.7|8293.7|8296.7|8284.7|0
1745310900000|2025-04-22 08:35:00|8303.5|8291.5|8304.7|8292.7|8304.7|8292.7|8297.7|8285.7|0
1745311200000|2025-04-22 08:40:00|8304.2|8292.2|8300.2|8288.2|8306.5|8294.5|8299.2|8287.2|0
1745311500000|2025-04-22 08:45:00|8301.2|8289.2|8290.2|8278.2|8301.2|8289.2|8289.2|8277.2|0
1745311800000|2025-04-22 08:50:00|8290.7|8278.7|8296.2|8284.2|8299.7|8287.7|8290.2|8278.2|0
1745312100000|2025-04-22 08:55:00|8295.7|8283.7|8293.2|8281.2|8296.5|8284.5|8290|8278|0
1745312400000|2025-04-22 09:00:00|8295.2|8283.2|8292|8280|8296.7|8284.7|8291.7|8279.7|0
1745312700000|2025-04-22 09:05:00|8292.7|8280.7|8301|8289|8302.7|8290.7|8292.7|8280.7|0
1745313000000|2025-04-22 09:10:00|8301.2|8289.2|8306.2|8294.2|8307|8295|8299.7|8287.7|0
1745313300000|2025-04-22 09:15:00|8305.7|8293.7|8302.5|8290.5|8305.7|8293.7|8300.7|8288.7|0
1745313600000|2025-04-22 09:20:00|8303.2|8291.2|8306.7|8294.7|8307.7|8295.7|8299.7|8287.7|0
1745313900000|2025-04-22 09:25:00|8307|8295|8310.2|8298.2|8312.5|8300.5|8307|8295|0
1745314200000|2025-04-22 09:30:00|8310.7|8298.7|8310.7|8298.7|8311.2|8299.2|8305.7|8293.7|0
1745314500000|2025-04-22 09:35:00|8311.2|8299.2|8311.7|8299.7|8314.2|8302.2|8307.7|8295.7|0
1745314800000|2025-04-22 09:40:00|8312.5|8300.5|8314.2|8302.2|8317|8305|8311.7|8299.7|0
1745315100000|2025-04-22 09:45:00|8314|8302|8320.2|8308.2|8320.7|8308.7|8311.7|8299.7|0
1745315400000|2025-04-22 09:50:00|8320|8308|8320.5|8308.5|8325|8313|8320|8308|0
1745315700000|2025-04-22 09:55:00|8320.7|8308.7|8317.7|8305.7|8321.5|8309.5|8316.5|8304.5|0
1745316000000|2025-04-22 10:00:00|8317.5|8305.5|8314.2|8302.2|8320|8308|8312.7|8300.7|0
1745316300000|2025-04-22 10:05:00|8314.5|8302.5|8311.7|8299.7|8315.7|8303.7|8311.7|8299.7|0
1745316600000|2025-04-22 10:10:00|8311.5|8299.5|8303.7|8291.7|8315.2|8303.2|8303.7|8291.7|0
1745316900000|2025-04-22 10:15:00|8304|8292|8304.7|8292.7|8305.7|8293.7|8299.2|8287.2|0
1745317200000|2025-04-22 10:20:00|8305|8293|8308.7|8296.7|8311.2|8299.2|8303|8291|0
1745317500000|2025-04-22 10:25:00|8308.5|8296.5|8306.7|8294.7|8311.2|8299.2|8304|8292|0
1745317800000|2025-04-22 10:30:00|8307.2|8295.2|8304.7|8292.7|8308.2|8296.2|8302.2|8290.2|0
1745318100000|2025-04-22 10:35:00|8305.2|8293.2|8294.2|8282.2|8305.2|8293.2|8293|8281|0
1745318400000|2025-04-22 10:40:00|8294|8282|8296.2|8284.2|8297.7|8285.7|8291.7|8279.7|0
1745318700000|2025-04-22 10:45:00|8296|8284|8286.2|8274.2|8296.2|8284.2|8286.2|8274.2|0
1745319000000|2025-04-22 10:50:00|8286.7|8274.7|8287.2|8275.2|8292.5|8280.5|8285.2|8273.2|0
1745319300000|2025-04-22 10:55:00|8287.7|8275.7|8289.2|8277.2|8290.7|8278.7|8285|8273|0
1745319600000|2025-04-22 11:00:00|8288.7|8276.7|8289.2|8277.2|8291.7|8279.7|8286|8274|0
1745319900000|2025-04-22 11:05:00|8289|8277|8284.5|8272.5|8289|8277|8274.7|8262.7|0
1745320200000|2025-04-22 11:10:00|8283.7|8271.7|8279.7|8267.7|8284.7|8272.7|8279|8267|0
1745320500000|2025-04-22 11:15:00|8279.5|8267.5|8281.7|8269.7|8283.2|8271.2|8278.2|8266.2|0
1745320800000|2025-04-22 11:20:00|8282.5|8270.5|8288.5|8276.5|8288.7|8276.7|8280.7|8268.7|0
1745321100000|2025-04-22 11:25:00|8288.2|8276.2|8285.7|8273.7|8290.7|8278.7|8285.2|8273.2|0
1745321400000|2025-04-22 11:30:00|8286|8274|8285.2|8273.2|8290.2|8278.2|8284.5|8272.5|0
1745321700000|2025-04-22 11:35:00|8285.7|8273.7|8285.5|8273.5|8286.2|8274.2|8283|8271|0
1745322000000|2025-04-22 11:40:00|8285.8|8273.8|8286.8|8274.8|8287.3|8275.3|8284.8|8272.8|0
1745322300000|2025-04-22 11:45:00|8287.3|8275.3|8284.5|8272.5|8288|8276|8284.3|8272.3|0
1745322600000|2025-04-22 11:50:00|8284.8|8272.8|8281.8|8269.8|8284.8|8272.8|8280.3|8268.3|0
1745322900000|2025-04-22 11:55:00|8281.3|8269.3|8283.5|8271.5|8283.8|8271.8|8280.5|8268.5|0
1745323200000|2025-04-22 12:00:00|8282.5|8270.5|8290|8278|8291.5|8279.5|8282|8270|0
1745323500000|2025-04-22 12:05:00|8289.8|8277.8|8295.3|8283.3|8295.5|8283.5|8286|8274|0
1745323800000|2025-04-22 12:10:00|8296.5|8284.5|8298.5|8286.5|8299|8287|8294.3|8282.3|0
1745324100000|2025-04-22 12:15:00|8298|8286|8300|8288|8303.5|8291.5|8298|8286|0
1745324400000|2025-04-22 12:20:00|8300.5|8288.5|8304.5|8292.5|8304.5|8292.5|8297.5|8285.5|0
1745324700000|2025-04-22 12:25:00|8305|8293|8301|8289|8306|8294|8301|8289|0
1745325000000|2025-04-22 12:30:00|8300.8|8288.8|8304.3|8292.3|8305.3|8293.3|8300|8288|0
1745325300000|2025-04-22 12:35:00|8304|8292|8306.3|8294.3|8308.8|8296.8|8302|8290|0
1745325600000|2025-04-22 12:40:00|8306.8|8294.8|8308|8296|8310.5|8298.5|8304.5|8292.5|0
1745325900000|2025-04-22 12:45:00|8308.5|8296.5|8308|8296|8309|8297|8304.5|8292.5|0
1745326200000|2025-04-22 12:50:00|8307.8|8295.8|8298.8|8286.8|8308|8296|8298|8286|0
1745326500000|2025-04-22 12:55:00|8299.3|8287.3|8290|8278|8299.5|8287.5|8289.5|8277.5|0
1745326800000|2025-04-22 13:00:00|8290.3|8278.3|8294.5|8282.5|8300|8288|8290.3|8278.3|0
1745327100000|2025-04-22 13:05:00|8294.8|8282.8|8294|8282|8295.8|8283.8|8289|8277|0
1745327400000|2025-04-22 13:10:00|8294.3|8282.3|8295|8283|8297.3|8285.3|8292.5|8280.5|0
1745327700000|2025-04-22 13:15:00|8295.3|8283.3|8294|8282|8295.5|8283.5|8289.5|8277.5|0
1745328000000|2025-04-22 13:20:00|8293.8|8281.8|8301.5|8289.5|8302.5|8290.5|8291.5|8279.5|0
1745328300000|2025-04-22 13:25:00|8301.3|8289.3|8301.5|8289.5|8302.3|8290.3|8299.8|8287.8|0
1745328600000|2025-04-22 13:30:00|8301.8|8289.8|8306.5|8294.5|8306.5|8294.5|8297.3|8285.3|0
1745328900000|2025-04-22 13:35:00|8306.3|8294.3|8308|8296|8309.3|8297.3|8300.8|8288.8|0
1745329200000|2025-04-22 13:40:00|8308.3|8296.3|8309.8|8297.8|8311.5|8299.5|8305|8293|0
1745329500000|2025-04-22 13:45:00|8310.3|8298.3|8306.8|8294.8|8312.5|8300.5|8305|8293|0
1745329800000|2025-04-22 13:50:00|8306.5|8294.5|8302.3|8290.3|8306.5|8294.5|8299.5|8287.5|0
1745330100000|2025-04-22 13:55:00|8302.5|8290.5|8299.5|8287.5|8302.5|8290.5|8295|8283|0
1745330400000|2025-04-22 14:00:00|8299|8287|8307.8|8295.8|8309|8297|8298|8286|0
1745330700000|2025-04-22 14:05:00|8307.3|8295.3|8307.8|8295.8|8309|8297|8303.3|8291.3|0
1745331000000|2025-04-22 14:10:00|8307.6|8295.6|8308.1|8296.1|8310.6|8298.6|8306.6|8294.6|0
1745331300000|2025-04-22 14:15:00|8308.3|8296.3|8308.8|8296.8|8310.6|8298.6|8303.6|8291.6|0
1745331600000|2025-04-22 14:20:00|8308.6|8296.6|8312.8|8300.8|8314.6|8302.6|8307.6|8295.6|0
1745331900000|2025-04-22 14:25:00|8312.6|8300.6|8317.6|8305.6|8317.6|8305.6|8311.1|8299.1|0
1745332200000|2025-04-22 14:30:00|8317.1|8305.1|8313.3|8301.3|8317.1|8305.1|8305.6|8293.6|0
1745332500000|2025-04-22 14:35:00|8313.6|8301.6|8320.1|8308.1|8320.3|8308.3|8310.1|8298.1|0
1745332800000|2025-04-22 14:40:00|8319.6|8307.6|8324.1|8312.1|8324.8|8312.8|8319.1|8307.1|0
1745333100000|2025-04-22 14:45:00|8324.3|8312.3|8324.1|8312.1|8328.3|8316.3|8323.1|8311.1|0
1745333400000|2025-04-22 14:50:00|8323.8|8311.8|8322.1|8310.1|8326.6|8314.6|8320.8|8308.8|0
1745333700000|2025-04-22 14:55:00|8322.3|8310.3|8326.3|8314.3|8328.8|8316.8|8320.3|8308.3|0
1745334000000|2025-04-22 15:00:00|8326.8|8314.8|8331.8|8319.8|8334.8|8322.8|8326.3|8314.3|0
1745334300000|2025-04-22 15:05:00|8332.1|8320.1|8334.6|8322.6|8335.6|8323.6|8331.6|8319.6|0
1745334600000|2025-04-22 15:10:00|8334.8|8322.8|8339.8|8327.8|8339.8|8327.8|8334.8|8322.8|0
1745334900000|2025-04-22 15:15:00|8340.1|8328.1|8340.8|8328.8|8342.1|8330.1|8338.6|8326.6|0
1745335200000|2025-04-22 15:20:00|8341.1|8329.1|8342.8|8330.8|8343.6|8331.6|8339.6|8327.6|0
1745335500000|2025-04-22 15:25:00|8342.6|8330.6|8336.6|8324.6|8344.1|8332.1|8336.6|8324.6|0
1745335800000|2025-04-22 15:30:00|8337.8|8325.8|8338.8|8326.8|8342.1|8330.1|8335.6|8323.6|0
1745336100000|2025-04-22 15:35:00|8339.1|8327.1|8344.1|8332.1|8344.8|8332.8|8335.6|8323.6|0
1745336400000|2025-04-22 15:40:00|8343.8|8331.8|8340.3|8328.3|8345.6|8333.6|8336.8|8324.8|0
1745336700000|2025-04-22 15:45:00|8340.1|8328.1|8335.6|8323.6|8343.1|8331.1|8335.1|8323.1|0
1745337000000|2025-04-22 15:50:00|8335.3|8323.3|8347.6|8335.6|8347.6|8335.6|8335.3|8323.3|0
1745337300000|2025-04-22 15:55:00|8347.3|8335.3|8362.1|8350.1|8369.3|8357.3|8346.1|8334.1|0
1745337600000|2025-04-22 16:00:00|8361.8|8349.8|8374.1|8362.1|8380.8|8368.8|8361.8|8349.8|0
1745337900000|2025-04-22 16:05:00|8374.3|8362.3|8374.8|8362.8|8378.1|8366.1|8367.8|8355.8|0
1745338200000|2025-04-22 16:10:00|8373.8|8361.8|8377.3|8365.3|8379.8|8367.8|8371.3|8359.3|0
1745338500000|2025-04-22 16:15:00|8377.1|8365.1|8374.8|8362.8|8377.6|8365.6|8370.8|8358.8|0
1745338800000|2025-04-22 16:20:00|8375.3|8363.3|8381.8|8369.8|8382.8|8370.8|8375.3|8363.3|0
1745339100000|2025-04-22 16:25:00|8381.6|8369.6|8378.1|8366.1|8383.8|8371.8|8377.8|8365.8|0
1745339400000|2025-04-22 16:30:00|8378.8|8366.8|8376.8|8364.8|8379.3|8367.3|8373.8|8361.8|0
1745339700000|2025-04-22 16:35:00|8376.6|8364.6|8372.3|8360.3|8377.3|8365.3|8372.3|8360.3|0
1745340000000|2025-04-22 16:40:00|8373.3|8361.3|8372.8|8360.8|8373.3|8361.3|8366.1|8354.1|0
1745340300000|2025-04-22 16:45:00|8372.3|8360.3|8369.8|8357.8|8372.6|8360.6|8365.3|8353.3|0
1745340600000|2025-04-22 16:50:00|8370.3|8358.3|8365.1|8353.1|8370.3|8358.3|8361.6|8349.6|0
1745340900000|2025-04-22 16:55:00|8364.6|8352.6|8368.8|8356.8|8370.1|8358.1|8364.6|8352.6|0
1745341200000|2025-04-22 17:00:00|8369.3|8357.3|8369.1|8357.1|8371.6|8359.6|8367.3|8355.3|0
1745341500000|2025-04-22 17:05:00|8368.6|8356.6|8374.3|8362.3|8377.8|8365.8|8368.1|8356.1|0
1745341800000|2025-04-22 17:10:00|8373.8|8361.8|8360.8|8348.8|8373.8|8361.8|8354.3|8342.3|0
1745342100000|2025-04-22 17:15:00|8361.3|8349.3|8353.6|8341.6|8361.3|8349.3|8341.8|8329.8|0
1745342400000|2025-04-22 17:20:00|8354.3|8342.3|8343.8|8331.8|8355.6|8343.6|8340.3|8328.3|0
1745342700000|2025-04-22 17:25:00|8343.6|8331.6|8338.8|8326.8|8361.6|8349.6|8337.8|8325.8|0
1745343000000|2025-04-22 17:30:00|8338.6|8326.6|8338.3|8326.3|8345.6|8333.6|8333.3|8321.3|0
1745343300000|2025-04-22 17:35:00|8337.8|8325.8|8343.8|8331.8|8347.8|8335.8|8337.3|8325.3|0
1745343600000|2025-04-22 17:40:00|8343.3|8331.3|8344.6|8332.6|8345.1|8333.1|8337.8|8325.8|0
1745343900000|2025-04-22 17:45:00|8344.3|8332.3|8337.6|8325.6|8345.1|8333.1|8335.8|8323.8|0
1745344200000|2025-04-22 17:50:00|8337.3|8325.3|8339.8|8327.8|8340.1|8328.1|8335.1|8323.1|0
1745344500000|2025-04-22 17:55:00|8340.1|8328.1|8334.3|8322.3|8340.6|8328.6|8334.3|8322.3|0
1745344800000|2025-04-22 18:00:00|8334.1|8322.1|8345.6|8333.6|8346.6|8334.6|8333.8|8321.8|0
1745345100000|2025-04-22 18:05:00|8345.8|8333.8|8350.8|8338.8|8353.8|8341.8|8345.3|8333.3|0
1745345400000|2025-04-22 18:10:00|8350.6|8338.6|8354.1|8342.1|8354.3|8342.3|8347.3|8335.3|0
1745345700000|2025-04-22 18:15:00|8353.8|8341.8|8357.1|8345.1|8357.8|8345.8|8352.6|8340.6|0
1745346000000|2025-04-22 18:20:00|8356.8|8344.8|8363.3|8351.3|8367.1|8355.1|8355.1|8343.1|0
1745346300000|2025-04-22 18:25:00|8363.1|8351.1|8364.1|8352.1|8365.8|8353.8|8361.8|8349.8|0
1745346600000|2025-04-22 18:30:00|8363.8|8351.8|8365.3|8353.3|8366.6|8354.6|8362.8|8350.8|0
1745346900000|2025-04-22 18:35:00|8365.6|8353.6|8364.8|8352.8|8367.8|8355.8|8363.1|8351.1|0
1745347200000|2025-04-22 18:40:00|8365.3|8353.3|8370.8|8358.8|8372.8|8360.8|8364.8|8352.8|0
1745347500000|2025-04-22 18:45:00|8371.3|8359.3|8373.6|8361.6|8375.3|8363.3|8371.1|8359.1|0
1745347800000|2025-04-22 18:50:00|8373.8|8361.8|8376.8|8364.8|8378.3|8366.3|8373.8|8361.8|0
1745348100000|2025-04-22 18:55:00|8376.6|8364.6|8378.8|8366.8|8381.3|8369.3|8376.6|8364.6|0
1745348400000|2025-04-22 19:00:00|8379.6|8367.6|8382.3|8370.3|8384.1|8372.1|8379.3|8367.3|0
1745348700000|2025-04-22 19:05:00|8382.6|8370.6|8380.8|8368.8|8383.8|8371.8|8379.8|8367.8|0
1745349000000|2025-04-22 19:10:00|8381.1|8369.1|8377.8|8365.8|8382.8|8370.8|8376.3|8364.3|0
1745349300000|2025-04-22 19:15:00|8378.3|8366.3|8372.8|8360.8|8379.3|8367.3|8369.3|8357.3|0
1745349600000|2025-04-22 19:20:00|8373.3|8361.3|8370.8|8358.8|8374.1|8362.1|8365.3|8353.3|0
1745349900000|2025-04-22 19:25:00|8371.8|8359.8|8368.1|8356.1|8373.6|8361.6|8366.1|8354.1|0
1745350200000|2025-04-22 19:30:00|8367.6|8355.6|8367.8|8355.8|8371.8|8359.8|8367.6|8355.6|0
1745350500000|2025-04-22 19:35:00|8367.6|8355.6|8364.3|8352.3|8371.1|8359.1|8363.8|8351.8|0
1745350800000|2025-04-22 19:40:00|8364.6|8352.6|8374.6|8362.6|8377.3|8365.3|8363.3|8351.3|0
1745351100000|2025-04-22 19:45:00|8374.3|8362.3|8371.6|8359.6|8377.6|8365.6|8371.6|8359.6|0
1745351400000|2025-04-22 19:50:00|8367.3|8355.3|8360.8|8348.8|8367.8|8355.8|8352.6|8340.6|0
1745351700000|2025-04-22 19:55:00|8362.8|8350.8|8366.7|8354.7|8367.8|8355.8|8357.6|8345.6|0
1745352000000|2025-04-22 20:00:00|8365.7|8353.7|8369.7|8357.7|8377|8365|8365.5|8353.5|0
1745352300000|2025-04-22 20:05:00|8368.9|8356.9|8366|8354|8369.6|8357.6|8364.8|8352.8|0
1745352600000|2025-04-22 20:10:00|8365.8|8353.8|8361.2|8349.2|8366.3|8354.3|8360|8348|0
1745352900000|2025-04-22 20:15:00|8361|8349|8360|8348|8363.9|8351.9|8359.6|8347.6|0
1745353200000|2025-04-22 20:20:00|8359.9|8347.9|8361.1|8349.1|8365.3|8353.3|8359.7|8347.7|0
1745353500000|2025-04-22 20:25:00|8363.1|8351.1|8365.1|8353.1|8365.2|8353.2|8362.3|8350.3|0
1745353800000|2025-04-22 20:30:00|8364.9|8352.9|8364.4|8352.4|8367.8|8355.8|8364.1|8352.1|0
1745354100000|2025-04-22 20:35:00|8364.5|8352.5|8366.8|8354.8|8367.8|8355.8|8363.6|8351.6|0
1745354400000|2025-04-22 20:40:00|8366.9|8354.9|8364.7|8352.7|8367.3|8355.3|8362.8|8350.8|0
1745354700000|2025-04-22 20:45:00|8364.6|8352.6|8360.3|8348.3|8364.6|8352.6|8359.9|8347.9|0
1745355000000|2025-04-22 20:50:00|8360.1|8348.1|8360.9|8348.9|8362.1|8350.1|8359.8|8347.8|0
1745355300000|2025-04-22 20:55:00|8361|8349|8361.5|8349.5|8363.1|8351.1|8360.4|8348.4|0
1745355600000|2025-04-22 21:00:00|8361.4|8349.4|8361.5|8349.5|8361.9|8349.9|8361.4|8349.4|0
1745355900000|2025-04-22 21:05:00|8361.6|8349.6|8362.1|8350.1|8362.3|8350.3|8361.3|8349.3|0
1745356200000|2025-04-22 21:10:00|8362.2|8350.2|8363.7|8351.7|8364.3|8352.3|8362.1|8350.1|0
1745356500000|2025-04-22 21:15:00|8363.8|8351.8|8379.8|8367.8|8380.7|8368.7|8363.8|8351.8|0
1745356800000|2025-04-22 21:20:00|8379.5|8367.5|8392.2|8380.2|8392.9|8380.9|8375.9|8363.9|0
1745357100000|2025-04-22 21:25:00|8392.4|8380.4|8417.9|8405.9|8418.1|8406.1|8390.1|8378.1|0
1745357400000|2025-04-22 21:30:00|8418|8406|8418.6|8406.6|8432.3|8420.3|8414.4|8402.4|0
1745357700000|2025-04-22 21:35:00|8419.3|8407.3|8435.2|8423.2|8435.8|8423.8|8415.4|8403.4|0
1745358000000|2025-04-22 21:40:00|8435.3|8423.3|8454.1|8442.1|8454.3|8442.3|8435.3|8423.3|0
1745358300000|2025-04-22 21:45:00|8454.6|8442.6|8442|8430|8457.9|8445.9|8438.6|8426.6|0
1745358600000|2025-04-22 21:50:00|8441.9|8429.9|8436.4|8424.4|8442.7|8430.7|8436.3|8424.3|0
1745358900000|2025-04-22 21:55:00|8436.3|8424.3|8437.1|8425.1|8437.1|8425.1|8429.8|8417.8|0
1745359200000|2025-04-22 22:00:00|8426.5|8414.5|8438.2|8426.2|8445.5|8433.5|8410.2|8398.2|0
1745359500000|2025-04-22 22:05:00|8438.5|8426.5|8413.2|8401.2|8438.9|8426.9|8413.2|8401.2|0
1745359800000|2025-04-22 22:10:00|8413.1|8401.1|8419.9|8407.9|8420.4|8408.4|8408.5|8396.5|0
1745360100000|2025-04-22 22:15:00|8420.4|8408.4|8417.6|8405.6|8420.4|8408.4|8414.4|8402.4|0
1745360400000|2025-04-22 22:20:00|8417.5|8405.5|8421.5|8409.5|8422.7|8410.7|8412.8|8400.8|0
1745360700000|2025-04-22 22:25:00|8421.2|8409.2|8427.1|8415.1|8427.2|8415.2|8416.2|8404.2|0
1745361000000|2025-04-22 22:30:00|8427.3|8415.3|8420.1|8408.1|8428|8416|8419.4|8407.4|0
1745361300000|2025-04-22 22:35:00|8420.2|8408.2|8421.5|8409.5|8421.6|8409.6|8414.8|8402.8|0
1745361600000|2025-04-22 22:40:00|8421.4|8409.4|8426.9|8414.9|8427|8415|8419.4|8407.4|0
1745361900000|2025-04-22 22:45:00|8427.2|8415.2|8430|8418|8431.6|8419.6|8424.4|8412.4|0
1745362200000|2025-04-22 22:50:00|8429.6|8417.6|8438.2|8426.2|8438.3|8426.3|8428.4|8416.4|0
1745362500000|2025-04-22 22:55:00|8438.1|8426.1|8435.9|8423.9|8438.1|8426.1|8431.4|8419.4|0
1745362800000|2025-04-22 23:00:00|8437.8|8425.8|8437.9|8425.9|8443.3|8431.3|8434.1|8422.1|0
1745363100000|2025-04-22 23:05:00|8437.8|8425.8|8440.5|8428.5|8443.9|8431.9|8435.8|8423.8|0
1745363400000|2025-04-22 23:10:00|8440.7|8428.7|8443.7|8431.7|8444.3|8432.3|8440.2|8428.2|0
1745363700000|2025-04-22 23:15:00|8443.5|8431.5|8432.2|8420.2|8444.2|8432.2|8431.7|8419.7|0
1745364000000|2025-04-22 23:20:00|8432.3|8420.3|8430.5|8418.5|8435.1|8423.1|8429.8|8417.8|0
1745364300000|2025-04-22 23:25:00|8430.6|8418.6|8430.1|8418.1|8432|8420|8427.9|8415.9|0
1745364600000|2025-04-22 23:30:00|8430|8418|8426.5|8414.5|8430.1|8418.1|8425.7|8413.7|0
1745364900000|2025-04-22 23:35:00|8426.8|8414.8|8426.6|8414.6|8430.5|8418.5|8424.1|8412.1|0
1745365200000|2025-04-22 23:40:00|8426.7|8414.7|8424.2|8412.2|8426.8|8414.8|8422.8|8410.8|0
1745365500000|2025-04-22 23:45:00|8424.3|8412.3|8426.7|8414.7|8426.8|8414.8|8420.6|8408.6|0
1745365800000|2025-04-22 23:50:00|8426.8|8414.8|8422.8|8410.8|8428.5|8416.5|8420.6|8408.6|0
1745366100000|2025-04-22 23:55:00|8422.4|8410.4|8429.6|8417.6|8429.9|8417.9|8422.4|8410.4|0
1745366400000|2025-04-23 00:00:00|8429.8|8417.8|8454.1|8442.1|8470.6|8458.6|8429.8|8417.8|0
1745366700000|2025-04-23 00:05:00|8454.6|8442.6|8453.3|8441.3|8458.3|8446.3|8448.6|8436.6|0
1745367000000|2025-04-23 00:10:00|8453.1|8441.1|8449.6|8437.6|8454.3|8442.3|8446.1|8434.1|0
1745367300000|2025-04-23 00:15:00|8449.8|8437.8|8442.1|8430.1|8451.1|8439.1|8439.8|8427.8|0
1745367600000|2025-04-23 00:20:00|8441.6|8429.6|8442.3|8430.3|8442.8|8430.8|8438.3|8426.3|0
1745367900000|2025-04-23 00:25:00|8442.1|8430.1|8432.1|8420.1|8442.1|8430.1|8430.1|8418.1|0
1745368200000|2025-04-23 00:30:00|8432.3|8420.3|8422.1|8410.1|8435.1|8423.1|8420.8|8408.8|0
1745368500000|2025-04-23 00:35:00|8420.8|8408.8|8429.3|8417.3|8429.6|8417.6|8419.6|8407.6|0
1745368800000|2025-04-23 00:40:00|8429.6|8417.6|8426.6|8414.6|8429.6|8417.6|8425.3|8413.3|0
1745369100000|2025-04-23 00:45:00|8426.8|8414.8|8427.6|8415.6|8431.6|8419.6|8425.6|8413.6|0
1745369400000|2025-04-23 00:50:00|8427.8|8415.8|8432.3|8420.3|8432.3|8420.3|8427.8|8415.8|0
1745369700000|2025-04-23 00:55:00|8433.1|8421.1|8430.6|8418.6|8433.3|8421.3|8429.3|8417.3|0
1745370000000|2025-04-23 01:00:00|8430.3|8418.3|8435.3|8423.3|8437.1|8425.1|8429.3|8417.3|0
1745370300000|2025-04-23 01:05:00|8435.1|8423.1|8435.3|8423.3|8436.6|8424.6|8433.8|8421.8|0
1745370600000|2025-04-23 01:10:00|8434.8|8422.8|8441.3|8429.3|8442.3|8430.3|8434.1|8422.1|0
1745370900000|2025-04-23 01:15:00|8441.6|8429.6|8445.6|8433.6|8446.6|8434.6|8441.6|8429.6|0
1745371200000|2025-04-23 01:20:00|8446.1|8434.1|8441.6|8429.6|8447.6|8435.6|8441.6|8429.6|0
1745371500000|2025-04-23 01:25:00|8441.8|8429.8|8437.6|8425.6|8442.8|8430.8|8437.3|8425.3|0
1745371800000|2025-04-23 01:30:00|8436.6|8424.6|8427.8|8415.8|8436.6|8424.6|8426.1|8414.1|0
1745372100000|2025-04-23 01:35:00|8427.1|8415.1|8415.8|8403.8|8427.6|8415.6|8415.3|8403.3|0
1745372400000|2025-04-23 01:40:00|8417.1|8405.1|8419.8|8407.8|8419.8|8407.8|8416.6|8404.6|0
1745372700000|2025-04-23 01:45:00|8420.3|8408.3|8423|8411|8425.1|8413.1|8419.6|8407.6|0
1745373000000|2025-04-23 01:50:00|8422.7|8410.7|8422|8410|8424.2|8412.2|8420|8408|0
1745373300000|2025-04-23 01:55:00|8421.7|8409.7|8421.5|8409.5|8422|8410|8421.2|8409.2|0
1745373600000|2025-04-23 02:00:00|8421.2|8409.2|8418|8406|8421.2|8409.2|8414.2|8402.2|0
1745373900000|2025-04-23 02:05:00|8418.5|8406.5|8419.7|8407.7|8419.7|8407.7|8416.7|8404.7|0
1745374200000|2025-04-23 02:10:00|8419.5|8407.5|8423|8411|8423.7|8411.7|8417.7|8405.7|0
1745374500000|2025-04-23 02:15:00|8422.7|8410.7|8422.5|8410.5|8422.7|8410.7|8422.5|8410.5|0
1745374800000|2025-04-23 02:20:00|8423|8411|8423|8411|8423|8411|8423|8411|0
1745375100000|2025-04-23 02:25:00|8423.5|8411.5|8422.5|8410.5|8424|8412|8422.5|8410.5|0
1745375400000|2025-04-23 02:30:00|8423|8411|8422.7|8410.7|8424|8412|8422.7|8410.7|0
1745375700000|2025-04-23 02:35:00|8423|8411|8422.7|8410.7|8423.2|8411.2|8422.5|8410.5|0
1745376000000|2025-04-23 02:40:00|8423|8411|8424|8412|8424|8412|8422.7|8410.7|0
1745376300000|2025-04-23 02:45:00|8424.2|8412.2|8427.7|8415.7|8429|8417|8424|8412|0
1745376600000|2025-04-23 02:50:00|8427.2|8415.2|8424|8412|8428.2|8416.2|8421.5|8409.5|0
1745376900000|2025-04-23 02:55:00|8423.2|8411.2|8422.5|8410.5|8423.2|8411.2|8421|8409|0
1745377200000|2025-04-23 03:00:00|8422.2|8410.2|8417.5|8405.5|8422.2|8410.2|8415.2|8403.2|0
1745377500000|2025-04-23 03:05:00|8417.2|8405.2|8420|8408|8421.2|8409.2|8417.2|8405.2|0
1745377800000|2025-04-23 03:10:00|8419.5|8407.5|8412.5|8400.5|8419.7|8407.7|8412.5|8400.5|0
1745378100000|2025-04-23 03:15:00|8412.2|8400.2|8413.5|8401.5|8414.2|8402.2|8411.7|8399.7|0
1745378400000|2025-04-23 03:20:00|8412.7|8400.7|8416.7|8404.7|8416.7|8404.7|8411.7|8399.7|0
1745378700000|2025-04-23 03:25:00|8417|8405|8416|8404|8417.2|8405.2|8414.2|8402.2|0
1745379000000|2025-04-23 03:30:00|8415.7|8403.7|8419.7|8407.7|8420|8408|8414.7|8402.7|0
1745379300000|2025-04-23 03:35:00|8418.7|8406.7|8428|8416|8428|8416|8418.5|8406.5|0
1745379600000|2025-04-23 03:40:00|8428.5|8416.5|8428.7|8416.7|8430.2|8418.2|8426.7|8414.7|0
1745379900000|2025-04-23 03:45:00|8427.2|8415.2|8422.5|8410.5|8427.7|8415.7|8422.5|8410.5|0
1745380200000|2025-04-23 03:50:00|8423|8411|8422.5|8410.5|8423|8411|8421|8409|0
1745380500000|2025-04-23 03:55:00|8423|8411|8429|8417|8429|8417|8422.7|8410.7|0
1745380800000|2025-04-23 04:00:00|8426.7|8414.7|8435.7|8423.7|8438.2|8426.2|8426.7|8414.7|0
1745381100000|2025-04-23 04:05:00|8435.2|8423.2|8434.2|8422.2|8436.7|8424.7|8434.2|8422.2|0
1745381400000|2025-04-23 04:10:00|8434|8422|8432.7|8420.7|8434|8422|8431.5|8419.5|0
1745381700000|2025-04-23 04:15:00|8432.5|8420.5|8429.2|8417.2|8432.7|8420.7|8429.2|8417.2|0
1745382000000|2025-04-23 04:20:00|8429|8417|8430|8418|8431|8419|8428.2|8416.2|0
1745382300000|2025-04-23 04:25:00|8430.2|8418.2|8429.5|8417.5|8431|8419|8429.5|8417.5|0
1745382600000|2025-04-23 04:30:00|8432|8420|8435|8423|8436|8424|8432|8420|0
1745382900000|2025-04-23 04:35:00|8434.7|8422.7|8432.7|8420.7|8434.7|8422.7|8432.7|8420.7|0
1745383200000|2025-04-23 04:40:00|8433.2|8421.2|8434.2|8422.2|8434.7|8422.7|8433.2|8421.2|0
1745383500000|2025-04-23 04:45:00|8433.2|8421.2|8431.7|8419.7|8434|8422|8431|8419|0
1745383800000|2025-04-23 04:50:00|8433.5|8421.5|8430.5|8418.5|8433.5|8421.5|8429|8417|0
1745384100000|2025-04-23 04:55:00|8429.7|8417.7|8437.2|8425.2|8438.2|8426.2|8429.7|8417.7|0
1745384400000|2025-04-23 05:00:00|8436.7|8424.7|8431|8419|8436.7|8424.7|8431|8419|0
1745384700000|2025-04-23 05:05:00|8430.5|8418.5|8430.7|8418.7|8432.7|8420.7|8430|8418|0
1745385000000|2025-04-23 05:10:00|8431|8419|8428.2|8416.2|8431|8419|8428|8416|0
1745385300000|2025-04-23 05:15:00|8428|8416|8422.7|8410.7|8428.2|8416.2|8419.5|8407.5|0
1745385600000|2025-04-23 05:20:00|8423|8411|8427.7|8415.7|8428.2|8416.2|8422.5|8410.5|0
1745385900000|2025-04-23 05:25:00|8428|8416|8428.5|8416.5|8428.5|8416.5|8428|8416|0
1745386200000|2025-04-23 05:30:00|8428.2|8416.2|8429.5|8417.5|8429.5|8417.5|8427.2|8415.2|0
1745386500000|2025-04-23 05:35:00|8429|8417|8432|8420|8432|8420|8427|8415|0
1745386800000|2025-04-23 05:40:00|8433|8421|8428.2|8416.2|8434|8422|8427.7|8415.7|0
1745387100000|2025-04-23 05:45:00|8428.7|8416.7|8432|8420|8433|8421|8427|8415|0
1745387400000|2025-04-23 05:50:00|8432.5|8420.5|8426.2|8414.2|8433.5|8421.5|8426|8414|0
1745387700000|2025-04-23 05:55:00|8426.7|8414.7|8426.5|8414.5|8431.2|8419.2|8426|8414|0
1745388000000|2025-04-23 06:00:00|8427.7|8415.7|8428.5|8416.5|8430|8418|8423.5|8411.5|0
1745388300000|2025-04-23 06:05:00|8428.7|8416.7|8432|8420|8435.2|8423.2|8426.2|8414.2|0
1745388600000|2025-04-23 06:10:00|8431.7|8419.7|8434.2|8422.2|8437|8425|8430.7|8418.7|0
1745388900000|2025-04-23 06:15:00|8434|8422|8436|8424|8439.2|8427.2|8432|8420|0
1745389200000|2025-04-23 06:20:00|8435|8423|8441.7|8429.7|8441.7|8429.7|8432.2|8420.2|0
1745389500000|2025-04-23 06:25:00|8441|8429|8438.2|8426.2|8445.7|8433.7|8437.7|8425.7|0
1745389800000|2025-04-23 06:30:00|8438.5|8426.5|8439|8427|8440|8428|8437.2|8425.2|0
1745390100000|2025-04-23 06:35:00|8439.2|8427.2|8432|8420|8443|8431|8430.5|8418.5|0
1745390400000|2025-04-23 06:40:00|8431.7|8419.7|8432|8420|8439.5|8427.5|8431.5|8419.5|0
1745390700000|2025-04-23 06:45:00|8431.7|8419.7|8435|8423|8439.7|8427.7|8431|8419|0
1745391000000|2025-04-23 06:50:00|8435.2|8423.2|8432.5|8420.5|8438.5|8426.5|8432|8420|0
1745391300000|2025-04-23 06:55:00|8433|8421|8425.5|8413.5|8436.5|8424.5|8421.7|8409.7|0
1745391600000|2025-04-23 07:00:00|8438|8426|8438.5|8426.5|8447.2|8435.2|8431.2|8419.2|0
1745391900000|2025-04-23 07:05:00|8438.7|8426.7|8415.2|8403.2|8439.7|8427.7|8413.7|8401.7|0
1745392200000|2025-04-23 07:10:00|8416|8404|8418.7|8406.7|8425.5|8413.5|8412.2|8400.2|0
1745392500000|2025-04-23 07:15:00|8418.5|8406.5|8430.7|8418.7|8430.7|8418.7|8418.5|8406.5|0
1745392800000|2025-04-23 07:20:00|8430.2|8418.2|8442.7|8430.7|8442.7|8430.7|8430.2|8418.2|0
1745393100000|2025-04-23 07:25:00|8443.2|8431.2|8449|8437|8449|8437|8436.7|8424.7|0
1745393400000|2025-04-23 07:30:00|8450.5|8438.5|8450.7|8438.7|8453|8441|8443.2|8431.2|0
1745393700000|2025-04-23 07:35:00|8451|8439|8450.5|8438.5|8452.7|8440.7|8442.7|8430.7|0
1745394000000|2025-04-23 07:40:00|8451.2|8439.2|8444.7|8432.7|8455.7|8443.7|8441.7|8429.7|0
1745394300000|2025-04-23 07:45:00|8445.2|8433.2|8455.2|8443.2|8455.7|8443.7|8441.2|8429.2|0
1745394600000|2025-04-23 07:50:00|8454.7|8442.7|8457.2|8445.2|8459.2|8447.2|8451.2|8439.2|0
1745394900000|2025-04-23 07:55:00|8457|8445|8459|8447|8463|8451|8456|8444|0
1745395200000|2025-04-23 08:00:00|8459.2|8447.2|8466.2|8454.2|8466.7|8454.7|8451.7|8439.7|0
1745395500000|2025-04-23 08:05:00|8466.7|8454.7|8461.7|8449.7|8466.7|8454.7|8459.7|8447.7|0
1745395800000|2025-04-23 08:10:00|8462|8450|8464.7|8452.7|8467.7|8455.7|8460.5|8448.5|0
1745396100000|2025-04-23 08:15:00|8465.7|8453.7|8465.2|8453.2|8472.2|8460.2|8462.5|8450.5|0
1745396400000|2025-04-23 08:20:00|8465|8453|8469.7|8457.7|8469.7|8457.7|8463.5|8451.5|0
1745396700000|2025-04-23 08:25:00|8470.2|8458.2|8469.2|8457.2|8470.7|8458.7|8464.7|8452.7|0
1745397000000|2025-04-23 08:30:00|8474.7|8462.7|8471.7|8459.7|8475.2|8463.2|8467.7|8455.7|0
1745397300000|2025-04-23 08:35:00|8472.2|8460.2|8475|8463|8476.5|8464.5|8471.2|8459.2|0
1745397600000|2025-04-23 08:40:00|8476|8464|8472.2|8460.2|8476|8464|8470.2|8458.2|0
1745397900000|2025-04-23 08:45:00|8471.7|8459.7|8470.5|8458.5|8473|8461|8468.7|8456.7|0
1745398200000|2025-04-23 08:50:00|8470.7|8458.7|8465.2|8453.2|8470.7|8458.7|8464.7|8452.7|0
1745398500000|2025-04-23 08:55:00|8465|8453|8460.2|8448.2|8466|8454|8459.7|8447.7|0
1745398800000|2025-04-23 09:00:00|8461.2|8449.2|8464.7|8452.7|8466.2|8454.2|8461|8449|0
1745399100000|2025-04-23 09:05:00|8464.2|8452.2|8469.2|8457.2|8469.2|8457.2|8463.2|8451.2|0
1745399400000|2025-04-23 09:10:00|8469|8457|8467.2|8455.2|8470|8458|8466|8454|0
1745399700000|2025-04-23 09:15:00|8467.7|8455.7|8464.5|8452.5|8469.5|8457.5|8464|8452|0
1745400000000|2025-04-23 09:20:00|8464.7|8452.7|8457.7|8445.7|8464.7|8452.7|8457.5|8445.5|0
1745400300000|2025-04-23 09:25:00|8458.7|8446.7|8450.7|8438.7|8458.7|8446.7|8450.2|8438.2|0
1745400600000|2025-04-23 09:30:00|8451.2|8439.2|8442.2|8430.2|8451.2|8439.2|8440.5|8428.5|0
1745400900000|2025-04-23 09:35:00|8441.7|8429.7|8440.2|8428.2|8443|8431|8437.7|8425.7|0
1745401200000|2025-04-23 09:40:00|8440|8428|8437.5|8425.5|8444|8432|8437.5|8425.5|0
1745401500000|2025-04-23 09:45:00|8437.7|8425.7|8443.2|8431.2|8445.5|8433.5|8437.7|8425.7|0
1745401800000|2025-04-23 09:50:00|8443.7|8431.7|8445.2|8433.2|8447|8435|8441.5|8429.5|0
1745402100000|2025-04-23 09:55:00|8445.5|8433.5|8443|8431|8449.2|8437.2|8441.7|8429.7|0
1745402400000|2025-04-23 10:00:00|8444.2|8432.2|8438.7|8426.7|8444.5|8432.5|8437.2|8425.2|0
1745402700000|2025-04-23 10:05:00|8439.2|8427.2|8443.7|8431.7|8443.7|8431.7|8438.7|8426.7|0
1745403000000|2025-04-23 10:10:00|8443.2|8431.2|8438.7|8426.7|8443.2|8431.2|8437.7|8425.7|0
1745403300000|2025-04-23 10:15:00|8439.2|8427.2|8444.2|8432.2|8444.2|8432.2|8438.7|8426.7|0
1745403600000|2025-04-23 10:20:00|8444.5|8432.5|8444.7|8432.7|8449|8437|8443|8431|0
1745403900000|2025-04-23 10:25:00|8445.2|8433.2|8443.7|8431.7|8446.2|8434.2|8443.2|8431.2|0
1745404200000|2025-04-23 10:30:00|8443.5|8431.5|8442|8430|8443.7|8431.7|8438.7|8426.7|0
1745404500000|2025-04-23 10:35:00|8442.2|8430.2|8443.2|8431.2|8444.2|8432.2|8439.2|8427.2|0
1745404800000|2025-04-23 10:40:00|8443.7|8431.7|8444.5|8432.5|8444.5|8432.5|8440.7|8428.7|0
1745405100000|2025-04-23 10:45:00|8444|8432|8455.2|8443.2|8455.2|8443.2|8443.7|8431.7|0
1745405400000|2025-04-23 10:50:00|8455|8443|8453.2|8441.2|8457.7|8445.7|8451.7|8439.7|0
1745405700000|2025-04-23 10:55:00|8453|8441|8454.7|8442.7|8455|8443|8451.7|8439.7|0
1745406000000|2025-04-23 11:00:00|8454.2|8442.2|8454.7|8442.7|8455.5|8443.5|8448.5|8436.5|0
1745406300000|2025-04-23 11:05:00|8454.2|8442.2|8455.7|8443.7|8458.7|8446.7|8454.2|8442.2|0
1745406600000|2025-04-23 11:10:00|8456|8444|8454|8442|8457.7|8445.7|8450.2|8438.2|0
1745406900000|2025-04-23 11:15:00|8454.2|8442.2|8453.5|8441.5|8456|8444|8451.7|8439.7|0
1745407200000|2025-04-23 11:20:00|8453|8441|8451.2|8439.2|8455|8443|8449|8437|0
1745407500000|2025-04-23 11:25:00|8451|8439|8446|8434|8451.5|8439.5|8446|8434|0
1745407800000|2025-04-23 11:30:00|8445.7|8433.7|8438.2|8426.2|8447.2|8435.2|8438.2|8426.2|0
1745408100000|2025-04-23 11:35:00|8438.7|8426.7|8445.5|8433.5|8445.5|8433.5|8437.5|8425.5|0
1745408400000|2025-04-23 11:40:00|8445.2|8433.2|8439.2|8427.2|8445.7|8433.7|8439.2|8427.2|0
1745408700000|2025-04-23 11:45:00|8439.5|8427.5|8438.5|8426.5|8443.5|8431.5|8438.5|8426.5|0
1745409000000|2025-04-23 11:50:00|8439|8427|8439.5|8427.5|8441.7|8429.7|8436.7|8424.7|0
1745409300000|2025-04-23 11:55:00|8439|8427|8435.5|8423.5|8440|8428|8435.2|8423.2|0
1745409600000|2025-04-23 12:00:00|8436.5|8424.5|8429.5|8417.5|8437.5|8425.5|8428.7|8416.7|0
1745409900000|2025-04-23 12:05:00|8429.2|8417.2|8430.2|8418.2|8431.2|8419.2|8424.2|8412.2|0
1745410200000|2025-04-23 12:10:00|8431.2|8419.2|8432.7|8420.7|8437.7|8425.7|8430.7|8418.7|0
1745410500000|2025-04-23 12:15:00|8432.2|8420.2|8430.2|8418.2|8433.2|8421.2|8429.2|8417.2|0
1745410800000|2025-04-23 12:20:00|8430.5|8418.5|8426.7|8414.7|8432.2|8420.2|8426|8414|0
1745411100000|2025-04-23 12:25:00|8427|8415|8430.2|8418.2|8432.5|8420.5|8425|8413|0
1745411400000|2025-04-23 12:30:00|8431.2|8419.2|8434|8422|8435.7|8423.7|8424.2|8412.2|0
1745411700000|2025-04-23 12:35:00|8434.7|8422.7|8434|8422|8439|8427|8434|8422|0
1745412000000|2025-04-23 12:40:00|8433.7|8421.7|8426|8414|8435.2|8423.2|8425.2|8413.2|0
1745412300000|2025-04-23 12:45:00|8425.7|8413.7|8425.5|8413.5|8426.5|8414.5|8422.2|8410.2|0
1745412600000|2025-04-23 12:50:00|8425|8413|8430.2|8418.2|8430.2|8418.2|8425|8413|0
1745412900000|2025-04-23 12:55:00|8430|8418|8426|8414|8431|8419|8425.7|8413.7|0
1745413200000|2025-04-23 13:00:00|8423|8411|8420.7|8408.7|8427.2|8415.2|8420.7|8408.7|0
1745413500000|2025-04-23 13:05:00|8420.5|8408.5|8411.2|8399.2|8421|8409|8410.5|8398.5|0
1745413800000|2025-04-23 13:10:00|8411|8399|8416.7|8404.7|8418.5|8406.5|8411|8399|0
1745414100000|2025-04-23 13:15:00|8417|8405|8410.2|8398.2|8418.7|8406.7|8410.2|8398.2|0
1745414400000|2025-04-23 13:20:00|8410.5|8398.5|8414.7|8402.7|8415.2|8403.2|8410|8398|0
1745414700000|2025-04-23 13:25:00|8414.2|8402.2|8412.5|8400.5|8415|8403|8409|8397|0
1745415000000|2025-04-23 13:30:00|8412|8400|8405.2|8393.2|8412|8400|8398.2|8386.2|0
1745415300000|2025-04-23 13:35:00|8405.7|8393.7|8407.2|8395.2|8459.7|8447.7|8397|8385|0
1745415600000|2025-04-23 13:40:00|8408.2|8396.2|8416|8404|8418|8406|8395|8383|0
1745415900000|2025-04-23 13:45:00|8415|8403|8432.7|8420.7|8435.2|8423.2|8412.7|8400.7|0
1745416200000|2025-04-23 13:50:00|8433.2|8421.2|8422.7|8410.7|8436.7|8424.7|8407.7|8395.7|0
1745416500000|2025-04-23 13:55:00|8421.7|8409.7|8443|8431|8443|8431|8417.2|8405.2|0
1745416800000|2025-04-23 14:00:00|8446.5|8434.5|8440.7|8428.7|8451.5|8439.5|8429.2|8417.2|0
1745417100000|2025-04-23 14:05:00|8441.5|8429.5|8454.2|8442.2|8458.2|8446.2|8437.5|8425.5|0
1745417400000|2025-04-23 14:10:00|8453.3|8441.3|8434.8|8422.8|8455.6|8443.6|8433.6|8421.6|0
1745417700000|2025-04-23 14:15:00|8434.6|8422.6|8422.3|8410.3|8434.6|8422.6|8415.3|8403.3|0
1745418000000|2025-04-23 14:20:00|8421.1|8409.1|8425.8|8413.8|8430.6|8418.6|8416.3|8404.3|0
1745418300000|2025-04-23 14:25:00|8426.1|8414.1|8432.3|8420.3|8438.8|8426.8|8424.1|8412.1|0
1745418600000|2025-04-23 14:30:00|8432.1|8420.1|8438.8|8426.8|8439.8|8427.8|8431.8|8419.8|0
1745418900000|2025-04-23 14:35:00|8439.3|8427.3|8434.8|8422.8|8440.1|8428.1|8431.3|8419.3|0
1745419200000|2025-04-23 14:40:00|8434.6|8422.6|8438.8|8426.8|8440.3|8428.3|8423.6|8411.6|0
1745419500000|2025-04-23 14:45:00|8439.3|8427.3|8429.3|8417.3|8439.3|8427.3|8428.8|8416.8|0
1745419800000|2025-04-23 14:50:00|8428.8|8416.8|8429.6|8417.6|8433.3|8421.3|8424.3|8412.3|0
1745420100000|2025-04-23 14:55:00|8428.6|8416.6|8428.8|8416.8|8434.8|8422.8|8426.3|8414.3|0
1745420400000|2025-04-23 15:00:00|8429.8|8417.8|8416.3|8404.3|8436.6|8424.6|8403.1|8391.1|0
1745420700000|2025-04-23 15:05:00|8415.3|8403.3|8419.6|8407.6|8426.3|8414.3|8414.3|8402.3|0
1745421000000|2025-04-23 15:10:00|8419.3|8407.3|8421.8|8409.8|8423.1|8411.1|8415.6|8403.6|0
1745421300000|2025-04-23 15:15:00|8421.6|8409.6|8411.8|8399.8|8421.8|8409.8|8411.8|8399.8|0
1745421600000|2025-04-23 15:20:00|8412.1|8400.1|8404.8|8392.8|8416.6|8404.6|8396.3|8384.3|0
1745421900000|2025-04-23 15:25:00|8405.8|8393.8|8409.8|8397.8|8411.3|8399.3|8398.1|8386.1|0
1745422200000|2025-04-23 15:30:00|8401.2|8389.2|8405.7|8393.7|8406.5|8394.5|8392.2|8380.2|0
1745422500000|2025-04-23 15:35:00|8405|8393|8411.7|8399.7|8418|8406|8403.5|8391.5|0
1745422800000|2025-04-23 15:40:00|8411.5|8399.5|8412.2|8400.2|8417.2|8405.2|8409.2|8397.2|0
1745423100000|2025-04-23 15:45:00|8412.5|8400.5|8397.7|8385.7|8414|8402|8395.7|8383.7|0
1745423400000|2025-04-23 15:50:00|8399.2|8387.2|8402.7|8390.7|8406.2|8394.2|8395.7|8383.7|0
1745423700000|2025-04-23 15:55:00|8403.5|8391.5|8416.7|8404.7|8419.2|8407.2|8403.5|8391.5|0
1745424000000|2025-04-23 16:00:00|8416.2|8404.2|8412.5|8400.5|8418|8406|8407.2|8395.2|0
1745424300000|2025-04-23 16:05:00|8412.2|8400.2|8398.7|8386.7|8413.7|8401.7|8395.7|8383.7|0
1745424600000|2025-04-23 16:10:00|8399|8387|8399|8387|8409|8397|8394.5|8382.5|0
1745424900000|2025-04-23 16:15:00|8398.7|8386.7|8388.7|8376.7|8399.7|8387.7|8388.5|8376.5|0
1745425200000|2025-04-23 16:20:00|8388.5|8376.5|8387.7|8375.7|8390.7|8378.7|8385.7|8373.7|0
1745425500000|2025-04-23 16:25:00|8388.2|8376.2|8402|8390|8402.2|8390.2|8382.5|8370.5|0
1745425800000|2025-04-23 16:30:00|8401.7|8389.7|8401.5|8389.5|8404.2|8392.2|8397.7|8385.7|0
1745426100000|2025-04-23 16:35:00|8401.7|8389.7|8406.7|8394.7|8408.2|8396.2|8401|8389|0
1745426400000|2025-04-23 16:40:00|8405.5|8393.5|8405|8393|8408.2|8396.2|8403.2|8391.2|0
1745426700000|2025-04-23 16:45:00|8405.2|8393.2|8398.2|8386.2|8406|8394|8397.5|8385.5|0
1745427000000|2025-04-23 16:50:00|8397.7|8385.7|8399.5|8387.5|8403.7|8391.7|8395.7|8383.7|0
1745427300000|2025-04-23 16:55:00|8399.7|8387.7|8413.7|8401.7|8414.2|8402.2|8398.5|8386.5|0
1745427600000|2025-04-23 17:00:00|8413.5|8401.5|8412|8400|8413.7|8401.7|8400.2|8388.2|0
1745427900000|2025-04-23 17:05:00|8411.7|8399.7|8415.7|8403.7|8418.5|8406.5|8409.5|8397.5|0
1745428200000|2025-04-23 17:10:00|8416|8404|8415.7|8403.7|8416.5|8404.5|8411.2|8399.2|0
1745428500000|2025-04-23 17:15:00|8416|8404|8414.7|8402.7|8417.2|8405.2|8412.7|8400.7|0
1745428800000|2025-04-23 17:20:00|8414.5|8402.5|8412.7|8400.7|8417|8405|8410|8398|0
1745429100000|2025-04-23 17:25:00|8413|8401|8401.2|8389.2|8413.7|8401.7|8401.2|8389.2|0
1745429400000|2025-04-23 17:30:00|8401.5|8389.5|8391|8379|8405.2|8393.2|8389.7|8377.7|0
1745429700000|2025-04-23 17:35:00|8391.2|8379.2|8384.7|8372.7|8393.5|8381.5|8380.7|8368.7|0
1745430000000|2025-04-23 17:40:00|8385.5|8373.5|8390.7|8378.7|8391.2|8379.2|8381.5|8369.5|0
1745430300000|2025-04-23 17:45:00|8391|8379|8389.7|8377.7|8391|8379|8383.7|8371.7|0
1745430600000|2025-04-23 17:50:00|8389.2|8377.2|8397.7|8385.7|8399|8387|8387.2|8375.2|0
1745430900000|2025-04-23 17:55:00|8397.5|8385.5|8404|8392|8407.7|8395.7|8397.5|8385.5|0
1745431200000|2025-04-23 18:00:00|8403.5|8391.5|8403.2|8391.2|8407.5|8395.5|8395.7|8383.7|0
1745431500000|2025-04-23 18:05:00|8403|8391|8402.7|8390.7|8405.7|8393.7|8400|8388|0
1745431800000|2025-04-23 18:10:00|8402.2|8390.2|8401|8389|8406.2|8394.2|8396.2|8384.2|0
1745432100000|2025-04-23 18:15:00|8401.2|8389.2|8403.2|8391.2|8408.7|8396.7|8398.7|8386.7|0
1745432400000|2025-04-23 18:20:00|8403|8391|8400|8388|8408|8396|8397|8385|0
1745432700000|2025-04-23 18:25:00|8399.7|8387.7|8392.5|8380.5|8400.2|8388.2|8391|8379|0
1745433000000|2025-04-23 18:30:00|8392.7|8380.7|8394.7|8382.7|8400.2|8388.2|8391.7|8379.7|0
1745433300000|2025-04-23 18:35:00|8395|8383|8395.5|8383.5|8396.7|8384.7|8390.7|8378.7|0
1745433600000|2025-04-23 18:40:00|8395.7|8383.7|8387.5|8375.5|8395.7|8383.7|8387.2|8375.2|0
1745433900000|2025-04-23 18:45:00|8387.7|8375.7|8391.7|8379.7|8391.7|8379.7|8385.7|8373.7|0
1745434200000|2025-04-23 18:50:00|8391.5|8379.5|8388.7|8376.7|8391.7|8379.7|8385|8373|0
1745434500000|2025-04-23 18:55:00|8389|8377|8388|8376|8396|8384|8386.5|8374.5|0
1745434800000|2025-04-23 19:00:00|8387.7|8375.7|8383.5|8371.5|8393.5|8381.5|8381.5|8369.5|0
1745435100000|2025-04-23 19:05:00|8383.7|8371.7|8384|8372|8389|8377|8383|8371|0
1745435400000|2025-04-23 19:10:00|8384.2|8372.2|8382.5|8370.5|8389|8377|8381.2|8369.2|0
1745435700000|2025-04-23 19:15:00|8382.7|8370.7|8381.7|8369.7|8385|8373|8379.7|8367.7|0
1745436000000|2025-04-23 19:20:00|8381.5|8369.5|8378|8366|8384.2|8372.2|8377|8365|0
1745436300000|2025-04-23 19:25:00|8378.2|8366.2|8382.7|8370.7|8390.2|8378.2|8376.7|8364.7|0
1745436600000|2025-04-23 19:30:00|8382.2|8370.2|8384.7|8372.7|8390|8378|8380.7|8368.7|0
1745436900000|2025-04-23 19:35:00|8384.2|8372.2|8380.5|8368.5|8385.7|8373.7|8377|8365|0
1745437200000|2025-04-23 19:40:00|8380.7|8368.7|8385|8373|8387.7|8375.7|8379.5|8367.5|0
1745437500000|2025-04-23 19:45:00|8385.5|8373.5|8387.2|8375.2|8387.2|8375.2|8379|8367|0
1745437800000|2025-04-23 19:50:00|8386.5|8374.5|8403|8391|8403.2|8391.2|8386.5|8374.5|0
1745438100000|2025-04-23 19:55:00|8402|8390|8399.9|8387.9|8409|8397|8398.2|8386.2|0
1745438400000|2025-04-23 20:00:00|8400.4|8388.4|8400.4|8388.4|8403.9|8391.9|8398.1|8386.1|0
1745438700000|2025-04-23 20:05:00|8400.7|8388.7|8405.8|8393.8|8406.2|8394.2|8398.1|8386.1|0
1745439000000|2025-04-23 20:10:00|8406.5|8394.5|8401.6|8389.6|8408.7|8396.7|8401.1|8389.1|0
1745439300000|2025-04-23 20:15:00|8401.8|8389.8|8416.3|8404.3|8419.3|8407.3|8401.6|8389.6|0
1745439600000|2025-04-23 20:20:00|8416.7|8404.7|8416|8404|8424.6|8412.6|8414.6|8402.6|0
1745439900000|2025-04-23 20:25:00|8416.2|8404.2|8419.5|8407.5|8428.1|8416.1|8415.3|8403.3|0
1745440200000|2025-04-23 20:30:00|8418.8|8406.8|8420.7|8408.7|8424.1|8412.1|8417.2|8405.2|0
1745440500000|2025-04-23 20:35:00|8420.9|8408.9|8416.2|8404.2|8421.4|8409.4|8415.8|8403.8|0
1745440800000|2025-04-23 20:40:00|8416.4|8404.4|8409.7|8397.7|8416.9|8404.9|8409.4|8397.4|0
1745441100000|2025-04-23 20:45:00|8409.4|8397.4|8410.9|8398.9|8414.1|8402.1|8409.4|8397.4|0
1745441400000|2025-04-23 20:50:00|8411.1|8399.1|8414.8|8402.8|8414.8|8402.8|8410.8|8398.8|0
1745441700000|2025-04-23 20:55:00|8414.6|8402.6|8408.7|8396.7|8414.8|8402.8|8408.7|8396.7|0
1745442000000|2025-04-23 21:00:00|8409.1|8397.1|8412.7|8400.7|8412.8|8400.8|8409.1|8397.1|0
1745442300000|2025-04-23 21:05:00|8412.8|8400.8|8415.2|8403.2|8417|8405|8412.3|8400.3|0
1745442600000|2025-04-23 21:10:00|8416.2|8404.2|8417.1|8405.1|8418.9|8406.9|8415.8|8403.8|0
1745442900000|2025-04-23 21:15:00|8417|8405|8416.7|8404.7|8417.1|8405.1|8414.5|8402.5|0
1745443200000|2025-04-23 21:20:00|8417|8405|8416.3|8404.3|8418.7|8406.7|8414.6|8402.6|0
1745443500000|2025-04-23 21:25:00|8415.8|8403.8|8413.3|8401.3|8415.9|8403.9|8413.3|8401.3|0
1745443800000|2025-04-23 21:30:00|8413.8|8401.8|8411.7|8399.7|8413.9|8401.9|8410.6|8398.6|0
1745444100000|2025-04-23 21:35:00|8411.6|8399.6|8409.3|8397.3|8411.9|8399.9|8409.3|8397.3|0
1745444400000|2025-04-23 21:40:00|8409.8|8397.8|8406.8|8394.8|8411.4|8399.4|8406.8|8394.8|0
1745444700000|2025-04-23 21:45:00|8406.9|8394.9|8401.3|8389.3|8406.9|8394.9|8399.7|8387.7|0
1745445000000|2025-04-23 21:50:00|8401.2|8389.2|8401.9|8389.9|8406.2|8394.2|8401.2|8389.2|0
1745445300000|2025-04-23 21:55:00|8401.8|8389.8|8404.6|8392.6|8404.6|8392.6|8399.4|8387.4|0
1745445600000|2025-04-23 22:00:00|8411|8399|8395|8383|8411|8399|8394|8382|0
1745445900000|2025-04-23 22:05:00|8394.9|8382.9|8390.3|8378.3|8398.6|8386.6|8390.1|8378.1|0
1745446200000|2025-04-23 22:10:00|8390.5|8378.5|8390.6|8378.6|8395.8|8383.8|8390.5|8378.5|0
1745446500000|2025-04-23 22:15:00|8390.5|8378.5|8394.8|8382.8|8396.3|8384.3|8389.1|8377.1|0
1745446800000|2025-04-23 22:20:00|8395|8383|8393.6|8381.6|8396.3|8384.3|8393.5|8381.5|0
1745447100000|2025-04-23 22:25:00|8393.5|8381.5|8397.1|8385.1|8397.3|8385.3|8393.3|8381.3|0
1745447400000|2025-04-23 22:30:00|8397.2|8385.2|8401|8389|8401.1|8389.1|8395.6|8383.6|0
1745447700000|2025-04-23 22:35:00|8400.9|8388.9|8404.2|8392.2|8405.2|8393.2|8400.7|8388.7|0
1745448000000|2025-04-23 22:40:00|8404.1|8392.1|8403.9|8391.9|8408|8396|8403.9|8391.9|0
1745448300000|2025-04-23 22:45:00|8403.8|8391.8|8404.1|8392.1|8405.6|8393.6|8401.6|8389.6|0
1745448600000|2025-04-23 22:50:00|8404|8392|8405.1|8393.1|8405.1|8393.1|8402|8390|0
1745448900000|2025-04-23 22:55:00|8405|8393|8405.5|8393.5|8406.9|8394.9|8404.8|8392.8|0
1745449200000|2025-04-23 23:00:00|8403.8|8391.8|8406.7|8394.7|8408.1|8396.1|8403.4|8391.4|0
1745449500000|2025-04-23 23:05:00|8407|8395|8407.2|8395.2|8409.1|8397.1|8406.6|8394.6|0
1745449800000|2025-04-23 23:10:00|8407.1|8395.1|8408.6|8396.6|8410.2|8398.2|8405.4|8393.4|0
1745450100000|2025-04-23 23:15:00|8408.5|8396.5|8407.4|8395.4|8409|8397|8407|8395|0
1745450400000|2025-04-23 23:20:00|8407.5|8395.5|8412.1|8400.1|8412.9|8400.9|8407.4|8395.4|0
1745450700000|2025-04-23 23:25:00|8411.9|8399.9|8409.4|8397.4|8414.9|8402.9|8409.3|8397.3|0
1745451000000|2025-04-23 23:30:00|8409.3|8397.3|8405.7|8393.7|8409.3|8397.3|8404.5|8392.5|0
1745451300000|2025-04-23 23:35:00|8405.6|8393.6|8405.6|8393.6|8405.9|8393.9|8403.7|8391.7|0
1745451600000|2025-04-23 23:40:00|8405.7|8393.7|8408.2|8396.2|8409.2|8397.2|8405.2|8393.2|0
1745451900000|2025-04-23 23:45:00|8408.1|8396.1|8407.3|8395.3|8409.7|8397.7|8407.2|8395.2|0
1745452200000|2025-04-23 23:50:00|8407.4|8395.4|8411.2|8399.2|8411.6|8399.6|8407.3|8395.3|0
1745452500000|2025-04-23 23:55:00|8411.1|8399.1|8410|8398|8412.9|8400.9|8410|8398|0
1745452800000|2025-04-24 00:00:00|8410.2|8398.2|8414.6|8402.6|8420.8|8408.8|8406.5|8394.5|0
1745453100000|2025-04-24 00:05:00|8415.1|8403.1|8415.1|8403.1|8415.1|8403.1|8415.1|8403.1|0
1745453400000|2025-04-24 00:10:00|8415.6|8403.6|8415.6|8403.6|8419.6|8407.6|8413.6|8401.6|0
1745453700000|2025-04-24 00:15:00|8415.8|8403.8|8423.6|8411.6|8423.8|8411.8|8413.8|8401.8|0
1745454000000|2025-04-24 00:20:00|8423.3|8411.3|8419.3|8407.3|8424.1|8412.1|8419.1|8407.1|0
1745454300000|2025-04-24 00:25:00|8419.1|8407.1|8414.6|8402.6|8419.3|8407.3|8413.6|8401.6|0
1745454600000|2025-04-24 00:30:00|8414.8|8402.8|8416.8|8404.8|8417.1|8405.1|8413.3|8401.3|0
1745454900000|2025-04-24 00:35:00|8416.1|8404.1|8416.8|8404.8|8418.1|8406.1|8415.3|8403.3|0
1745455200000|2025-04-24 00:40:00|8416.3|8404.3|8417.1|8405.1|8418.1|8406.1|8415.8|8403.8|0
1745455500000|2025-04-24 00:45:00|8417.3|8405.3|8413.6|8401.6|8418.1|8406.1|8413.6|8401.6|0
1745455800000|2025-04-24 00:50:00|8416.3|8404.3|8418.3|8406.3|8418.3|8406.3|8416.3|8404.3|0
1745456100000|2025-04-24 00:55:00|8416.8|8404.8|8419.3|8407.3|8419.6|8407.6|8415.3|8403.3|0
1745456400000|2025-04-24 01:00:00|8418.3|8406.3|8408.8|8396.8|8418.8|8406.8|8408.8|8396.8|0
1745456700000|2025-04-24 01:05:00|8408.1|8396.1|8412.6|8400.6|8417.6|8405.6|8408.1|8396.1|0
1745457000000|2025-04-24 01:10:00|8412.3|8400.3|8411.3|8399.3|8416.8|8404.8|8410.6|8398.6|0
1745457300000|2025-04-24 01:15:00|8410.1|8398.1|8408.3|8396.3|8410.8|8398.8|8407.3|8395.3|0
1745457600000|2025-04-24 01:20:00|8408.1|8396.1|8408.3|8396.3|8408.3|8396.3|8406.6|8394.6|0
1745457900000|2025-04-24 01:25:00|8407.6|8395.6|8408.3|8396.3|8408.3|8396.3|8407.3|8395.3|0
1745458200000|2025-04-24 01:30:00|8408.8|8396.8|8410.3|8398.3|8410.6|8398.6|8408.1|8396.1|0
1745458500000|2025-04-24 01:35:00|8410.1|8398.1|8414.1|8402.1|8417.3|8405.3|8409.6|8397.6|0
1745458800000|2025-04-24 01:40:00|8413.8|8401.8|8410.1|8398.1|8415.3|8403.3|8410.1|8398.1|0
1745459100000|2025-04-24 01:45:00|8409.6|8397.6|8413.1|8401.1|8415.1|8403.1|8406.8|8394.8|0
1745459400000|2025-04-24 01:50:00|8411.3|8399.3|8407.1|8395.1|8412.6|8400.6|8405.8|8393.8|0
1745459700000|2025-04-24 01:55:00|8406.3|8394.3|8405.1|8393.1|8407.1|8395.1|8404.3|8392.3|0
1745460000000|2025-04-24 02:00:00|8403.1|8391.1|8403.8|8391.8|8404.3|8392.3|8402.1|8390.1|0
1745460300000|2025-04-24 02:05:00|8405.1|8393.1|8406.8|8394.8|8407.6|8395.6|8405.1|8393.1|0
1745460600000|2025-04-24 02:10:00|8406.6|8394.6|8408.3|8396.3|8408.3|8396.3|8406.6|8394.6|0
1745460900000|2025-04-24 02:15:00|8407.8|8395.8|8408.6|8396.6|8409.1|8397.1|8405.8|8393.8|0
1745461200000|2025-04-24 02:20:00|8407.6|8395.6|8408.3|8396.3|8409.3|8397.3|8406.1|8394.1|0
1745461500000|2025-04-24 02:25:00|8408.8|8396.8|8408.1|8396.1|8408.8|8396.8|8407.8|8395.8|0
1745461800000|2025-04-24 02:30:00|8407.8|8395.8|8405.1|8393.1|8410.8|8398.8|8404.8|8392.8|0
1745462100000|2025-04-24 02:35:00|8405.3|8393.3|8405.3|8393.3|8406.3|8394.3|8404.3|8392.3|0
1745462400000|2025-04-24 02:40:00|8405.8|8393.8|8403.1|8391.1|8406.1|8394.1|8403.1|8391.1|0
1745462700000|2025-04-24 02:45:00|8402.6|8390.6|8403.1|8391.1|8405.1|8393.1|8401.6|8389.6|0
1745463000000|2025-04-24 02:50:00|8402.6|8390.6|8403.1|8391.1|8403.1|8391.1|8401.6|8389.6|0
1745463300000|2025-04-24 02:55:00|8402.8|8390.8|8403.3|8391.3|8405.6|8393.6|8402.6|8390.6|0
1745463600000|2025-04-24 03:00:00|8403.1|8391.1|8400.6|8388.6|8403.6|8391.6|8397.6|8385.6|0
1745463900000|2025-04-24 03:05:00|8400.3|8388.3|8400.3|8388.3|8400.8|8388.8|8398.3|8386.3|0
1745464200000|2025-04-24 03:10:00|8400.1|8388.1|8401.6|8389.6|8402.1|8390.1|8398.1|8386.1|0
1745464500000|2025-04-24 03:15:00|8402.1|8390.1|8398.6|8386.6|8402.6|8390.6|8398.6|8386.6|0
1745464800000|2025-04-24 03:20:00|8398.3|8386.3|8397.8|8385.8|8398.8|8386.8|8397.6|8385.6|0
1745465100000|2025-04-24 03:25:00|8398.1|8386.1|8401.8|8389.8|8402.1|8390.1|8398.1|8386.1|0
1745465400000|2025-04-24 03:30:00|8401.6|8389.6|8399.6|8387.6|8402.6|8390.6|8399.6|8387.6|0
1745465700000|2025-04-24 03:35:00|8399.3|8387.3|8400.8|8388.8|8401.6|8389.6|8399.3|8387.3|0
1745466000000|2025-04-24 03:40:00|8401.1|8389.1|8402.3|8390.3|8402.3|8390.3|8400.3|8388.3|0
1745466300000|2025-04-24 03:45:00|8402.1|8390.1|8402.6|8390.6|8403.1|8391.1|8401.6|8389.6|0
1745466600000|2025-04-24 03:50:00|8402.3|8390.3|8398.8|8386.8|8402.6|8390.6|8398.8|8386.8|0
1745466900000|2025-04-24 03:55:00|8399.8|8387.8|8401.3|8389.3|8401.3|8389.3|8398.1|8386.1|0
1745467200000|2025-04-24 04:00:00|8401.1|8389.1|8402.1|8390.1|8402.3|8390.3|8398.1|8386.1|0
1745467500000|2025-04-24 04:05:00|8402.3|8390.3|8400.3|8388.3|8402.3|8390.3|8397.3|8385.3|0
1745467800000|2025-04-24 04:10:00|8400.1|8388.1|8395.1|8383.1|8400.1|8388.1|8395.1|8383.1|0
1745468100000|2025-04-24 04:15:00|8396.3|8384.3|8397.6|8385.6|8398.8|8386.8|8395.1|8383.1|0
1745468400000|2025-04-24 04:20:00|8397.1|8385.1|8396.8|8384.8|8397.1|8385.1|8395.8|8383.8|0
1745468700000|2025-04-24 04:25:00|8396.6|8384.6|8396.3|8384.3|8397.3|8385.3|8394.8|8382.8|0
1745469000000|2025-04-24 04:30:00|8396.6|8384.6|8396.1|8384.1|8396.6|8384.6|8393.6|8381.6|0
1745469300000|2025-04-24 04:35:00|8396.6|8384.6|8398.6|8386.6|8398.8|8386.8|8394.3|8382.3|0
1745469600000|2025-04-24 04:40:00|8398.8|8386.8|8399.6|8387.6|8399.8|8387.8|8397.8|8385.8|0
1745469900000|2025-04-24 04:45:00|8399.8|8387.8|8402.8|8390.8|8403.1|8391.1|8398.8|8386.8|0
1745470200000|2025-04-24 04:50:00|8403.1|8391.1|8399.6|8387.6|8403.1|8391.1|8398.3|8386.3|0
1745470500000|2025-04-24 04:55:00|8399.8|8387.8|8399.3|8387.3|8399.8|8387.8|8397.6|8385.6|0
1745470800000|2025-04-24 05:00:00|8398.8|8386.8|8399.1|8387.1|8399.8|8387.8|8397.6|8385.6|0
1745471100000|2025-04-24 05:05:00|8399.3|8387.3|8402.6|8390.6|8403.6|8391.6|8397.3|8385.3|0
1745471400000|2025-04-24 05:10:00|8402.8|8390.8|8402.3|8390.3|8403.1|8391.1|8399.8|8387.8|0
1745471700000|2025-04-24 05:15:00|8402.6|8390.6|8398.8|8386.8|8402.6|8390.6|8398.8|8386.8|0
1745472000000|2025-04-24 05:20:00|8399.1|8387.1|8398.3|8386.3|8399.3|8387.3|8396.8|8384.8|0
1745472300000|2025-04-24 05:25:00|8398.1|8386.1|8398.8|8386.8|8399.3|8387.3|8397.1|8385.1|0
1745472600000|2025-04-24 05:30:00|8399.1|8387.1|8398.3|8386.3|8399.1|8387.1|8397.1|8385.1|0
1745472900000|2025-04-24 05:35:00|8398.6|8386.6|8401.8|8389.8|8402.3|8390.3|8398.6|8386.6|0
1745473200000|2025-04-24 05:40:00|8401.6|8389.6|8399.8|8387.8|8402.6|8390.6|8399.1|8387.1|0
1745473500000|2025-04-24 05:45:00|8400.8|8388.8|8402.6|8390.6|8402.8|8390.8|8400.3|8388.3|0
1745473800000|2025-04-24 05:50:00|8402.3|8390.3|8397.3|8385.3|8402.3|8390.3|8397.1|8385.1|0
1745474100000|2025-04-24 05:55:00|8397.1|8385.1|8390.3|8378.3|8397.3|8385.3|8386.1|8374.1|0
1745474400000|2025-04-24 06:00:00|8392.1|8380.1|8395.6|8383.6|8401.1|8389.1|8392.1|8380.1|0
1745474700000|2025-04-24 06:05:00|8395.8|8383.8|8393.8|8381.8|8397.3|8385.3|8390.3|8378.3|0
1745475000000|2025-04-24 06:10:00|8394.1|8382.1|8399.3|8387.3|8399.8|8387.8|8394.1|8382.1|0
1745475300000|2025-04-24 06:15:00|8399.6|8387.6|8400.3|8388.3|8401.8|8389.8|8397.6|8385.6|0
1745475600000|2025-04-24 06:20:00|8401.1|8389.1|8404.1|8392.1|8405.8|8393.8|8400.8|8388.8|0
1745475900000|2025-04-24 06:25:00|8404.3|8392.3|8406.3|8394.3|8407.6|8395.6|8402.1|8390.1|0
1745476200000|2025-04-24 06:30:00|8406.6|8394.6|8406.1|8394.1|8406.6|8394.6|8403.6|8391.6|0
1745476500000|2025-04-24 06:35:00|8406.3|8394.3|8404.6|8392.6|8406.3|8394.3|8402.3|8390.3|0
1745476800000|2025-04-24 06:40:00|8404.3|8392.3|8402.6|8390.6|8405.3|8393.3|8401.8|8389.8|0
1745477100000|2025-04-24 06:45:00|8402.8|8390.8|8403.3|8391.3|8406.3|8394.3|8402.3|8390.3|0
1745477400000|2025-04-24 06:50:00|8403.8|8391.8|8404.1|8392.1|8404.8|8392.8|8401.3|8389.3|0
1745477700000|2025-04-24 06:55:00|8404.3|8392.3|8397.1|8385.1|8407.1|8395.1|8395.3|8383.3|0
1745478000000|2025-04-24 07:00:00|8394.8|8382.8|8405.8|8393.8|8413.3|8401.3|8394.8|8382.8|0
1745478300000|2025-04-24 07:05:00|8406.3|8394.3|8412.3|8400.3|8413.8|8401.8|8396.3|8384.3|0
1745478600000|2025-04-24 07:10:00|8412.1|8400.1|8411.3|8399.3|8417.8|8405.8|8408.6|8396.6|0
1745478900000|2025-04-24 07:15:00|8410.3|8398.3|8412.8|8400.8|8417.3|8405.3|8407.8|8395.8|0
1745479200000|2025-04-24 07:20:00|8413.3|8401.3|8405.3|8393.3|8414.3|8402.3|8404.3|8392.3|0
1745479500000|2025-04-24 07:25:00|8406.1|8394.1|8401.6|8389.6|8410.8|8398.8|8400.8|8388.8|0
1745479800000|2025-04-24 07:30:00|8401.8|8389.8|8401.3|8389.3|8405.3|8393.3|8397.3|8385.3|0
1745480100000|2025-04-24 07:35:00|8401.8|8389.8|8401.6|8389.6|8406.6|8394.6|8399.8|8387.8|0
1745480400000|2025-04-24 07:40:00|8402.1|8390.1|8394.1|8382.1|8402.1|8390.1|8390.6|8378.6|0
1745480700000|2025-04-24 07:45:00|8393.6|8381.6|8392.1|8380.1|8398.6|8386.6|8391.1|8379.1|0
1745481000000|2025-04-24 07:50:00|8392.6|8380.6|8393.6|8381.6|8397.6|8385.6|8391.6|8379.6|0
1745481300000|2025-04-24 07:55:00|8394.1|8382.1|8387.9|8375.9|8394.1|8382.1|8387.9|8375.9|0
1745481600000|2025-04-24 08:00:00|8388.1|8376.1|8388.4|8376.4|8395.9|8383.9|8385.1|8373.1|0
1745481900000|2025-04-24 08:05:00|8388.1|8376.1|8385.1|8373.1|8390.1|8378.1|8382.6|8370.6|0
1745482200000|2025-04-24 08:10:00|8384.9|8372.9|8385.6|8373.6|8389.9|8377.9|8383.1|8371.1|0
1745482500000|2025-04-24 08:15:00|8385.4|8373.4|8386.6|8374.6|8392.1|8380.1|8383.1|8371.1|0
1745482800000|2025-04-24 08:20:00|8385.9|8373.9|8389.4|8377.4|8391.6|8379.6|8385.1|8373.1|0
1745483100000|2025-04-24 08:25:00|8389.6|8377.6|8380.1|8368.1|8389.6|8377.6|8380.1|8368.1|0
1745483400000|2025-04-24 08:30:00|8380.4|8368.4|8384.1|8372.1|8384.9|8372.9|8379.6|8367.6|0
1745483700000|2025-04-24 08:35:00|8384.4|8372.4|8385.9|8373.9|8386.1|8374.1|8378.9|8366.9|0
1745484000000|2025-04-24 08:40:00|8386.1|8374.1|8382.6|8370.6|8387.1|8375.1|8379.1|8367.1|0
1745484300000|2025-04-24 08:45:00|8382.1|8370.1|8380.9|8368.9|8387.1|8375.1|8378.4|8366.4|0
1745484600000|2025-04-24 08:50:00|8381.4|8369.4|8380.4|8368.4|8383.1|8371.1|8378.4|8366.4|0
1745484900000|2025-04-24 08:55:00|8380.6|8368.6|8387.4|8375.4|8387.4|8375.4|8379.4|8367.4|0
1745485200000|2025-04-24 09:00:00|8387.6|8375.6|8391.1|8379.1|8392.6|8380.6|8386.9|8374.9|0
1745485500000|2025-04-24 09:05:00|8391.6|8379.6|8384.6|8372.6|8391.6|8379.6|8384.4|8372.4|0
1745485800000|2025-04-24 09:10:00|8385.1|8373.1|8385.6|8373.6|8388.1|8376.1|8383.4|8371.4|0
1745486100000|2025-04-24 09:15:00|8386.6|8374.6|8382.9|8370.9|8386.6|8374.6|8382.4|8370.4|0
1745486400000|2025-04-24 09:20:00|8383.1|8371.1|8383.6|8371.6|8384.9|8372.9|8380.1|8368.1|0
1745486700000|2025-04-24 09:25:00|8383.4|8371.4|8389.9|8377.9|8390.1|8378.1|8383.4|8371.4|0
1745487000000|2025-04-24 09:30:00|8390.1|8378.1|8388.9|8376.9|8392.1|8380.1|8387.1|8375.1|0
1745487300000|2025-04-24 09:35:00|8389.1|8377.1|8391.1|8379.1|8392.9|8380.9|8387.9|8375.9|0
1745487600000|2025-04-24 09:40:00|8390.6|8378.6|8398.1|8386.1|8399.1|8387.1|8390.6|8378.6|0
1745487900000|2025-04-24 09:45:00|8397.9|8385.9|8399.6|8387.6|8400.6|8388.6|8397.1|8385.1|0
1745488200000|2025-04-24 09:50:00|8399.1|8387.1|8395.6|8383.6|8400.6|8388.6|8394.4|8382.4|0
1745488500000|2025-04-24 09:55:00|8395.4|8383.4|8397.1|8385.1|8398.1|8386.1|8394.1|8382.1|0
1745488800000|2025-04-24 10:00:00|8398.9|8386.9|8399.6|8387.6|8404.6|8392.6|8397.1|8385.1|0
1745489100000|2025-04-24 10:05:00|8399.9|8387.9|8400.1|8388.1|8402.1|8390.1|8398.1|8386.1|0
1745489400000|2025-04-24 10:10:00|8399.6|8387.6|8398.1|8386.1|8399.6|8387.6|8397.1|8385.1|0
1745489700000|2025-04-24 10:15:00|8397.9|8385.9|8401.1|8389.1|8403.6|8391.6|8397.9|8385.9|0
1745490000000|2025-04-24 10:20:00|8400.9|8388.9|8398.6|8386.6|8403.4|8391.4|8398.4|8386.4|0
1745490300000|2025-04-24 10:25:00|8398.9|8386.9|8401.4|8389.4|8402.1|8390.1|8398.1|8386.1|0
1745490600000|2025-04-24 10:30:00|8401.6|8389.6|8404.6|8392.6|8404.9|8392.9|8401.1|8389.1|0
1745490900000|2025-04-24 10:35:00|8404.1|8392.1|8398.1|8386.1|8404.4|8392.4|8395.9|8383.9|0
1745491200000|2025-04-24 10:40:00|8398.9|8386.9|8403.4|8391.4|8403.9|8391.9|8397.9|8385.9|0
1745491500000|2025-04-24 10:45:00|8402.9|8390.9|8404.1|8392.1|8405.9|8393.9|8400.1|8388.1|0
1745491800000|2025-04-24 10:50:00|8404.4|8392.4|8407.1|8395.1|8408.4|8396.4|8401.6|8389.6|0
1745492100000|2025-04-24 10:55:00|8406.9|8394.9|8412.1|8400.1|8415.1|8403.1|8406.9|8394.9|0
1745492400000|2025-04-24 11:00:00|8412.6|8400.6|8405.6|8393.6|8412.6|8400.6|8403.6|8391.6|0
1745492700000|2025-04-24 11:05:00|8404.6|8392.6|8406.1|8394.1|8410.1|8398.1|8404.6|8392.6|0
1745493000000|2025-04-24 11:10:00|8405.6|8393.6|8405.1|8393.1|8409.6|8397.6|8404.6|8392.6|0
1745493300000|2025-04-24 11:15:00|8404.9|8392.9|8399.6|8387.6|8405.9|8393.9|8399.4|8387.4|0
1745493600000|2025-04-24 11:20:00|8399.4|8387.4|8401.1|8389.1|8401.1|8389.1|8397.9|8385.9|0
1745493900000|2025-04-24 11:25:00|8402.4|8390.4|8400.6|8388.6|8405.1|8393.1|8400.4|8388.4|0
1745494200000|2025-04-24 11:30:00|8400.9|8388.9|8400.4|8388.4|8405.9|8393.9|8398.4|8386.4|0
1745494500000|2025-04-24 11:35:00|8400.1|8388.1|8402.1|8390.1|8414.6|8402.6|8396.6|8384.6|0
1745494800000|2025-04-24 11:40:00|8401.3|8389.3|8395.6|8383.6|8401.8|8389.8|8393.8|8381.8|0
1745495100000|2025-04-24 11:45:00|8395.3|8383.3|8396.3|8384.3|8399.3|8387.3|8394.3|8382.3|0
1745495400000|2025-04-24 11:50:00|8396.6|8384.6|8395.8|8383.8|8397.6|8385.6|8394.6|8382.6|0
1745495700000|2025-04-24 11:55:00|8396.3|8384.3|8397.8|8385.8|8399.8|8387.8|8394.8|8382.8|0
1745496000000|2025-04-24 12:00:00|8397.3|8385.3|8396.8|8384.8|8399.8|8387.8|8394.8|8382.8|0
1745496300000|2025-04-24 12:05:00|8397.1|8385.1|8393.6|8381.6|8398.8|8386.8|8390.6|8378.6|0
1745496600000|2025-04-24 12:10:00|8393.3|8381.3|8395.8|8383.8|8396.3|8384.3|8393.3|8381.3|0
1745496900000|2025-04-24 12:15:00|8395.6|8383.6|8396.6|8384.6|8398.3|8386.3|8394.1|8382.1|0
1745497200000|2025-04-24 12:20:00|8398.3|8386.3|8392.8|8380.8|8398.8|8386.8|8392.8|8380.8|0
1745497500000|2025-04-24 12:25:00|8393.3|8381.3|8393.3|8381.3|8396.8|8384.8|8391.1|8379.1|0
1745497800000|2025-04-24 12:30:00|8391.8|8379.8|8393.3|8381.3|8394.8|8382.8|8390.3|8378.3|0
1745498100000|2025-04-24 12:35:00|8393.1|8381.1|8404.3|8392.3|8406.1|8394.1|8392.8|8380.8|0
1745498400000|2025-04-24 12:40:00|8404.8|8392.8|8405.1|8393.1|8408.6|8396.6|8403.1|8391.1|0
1745498700000|2025-04-24 12:45:00|8404.8|8392.8|8406.1|8394.1|8407.6|8395.6|8396.3|8384.3|0
1745499000000|2025-04-24 12:50:00|8405.8|8393.8|8392.3|8380.3|8406.3|8394.3|8392.1|8380.1|0
1745499300000|2025-04-24 12:55:00|8392.8|8380.8|8391.6|8379.6|8394.6|8382.6|8389.6|8377.6|0
1745499600000|2025-04-24 13:00:00|8391.8|8379.8|8383.3|8371.3|8391.8|8379.8|8383.1|8371.1|0
1745499900000|2025-04-24 13:05:00|8384.3|8372.3|8381.8|8369.8|8385.8|8373.8|8381.6|8369.6|0
1745500200000|2025-04-24 13:10:00|8381.6|8369.6|8379.6|8367.6|8384.6|8372.6|8379.1|8367.1|0
1745500500000|2025-04-24 13:15:00|8379.8|8367.8|8382.3|8370.3|8383.1|8371.1|8379.6|8367.6|0
1745500800000|2025-04-24 13:20:00|8382.1|8370.1|8386.3|8374.3|8389.1|8377.1|8381.3|8369.3|0
1745501100000|2025-04-24 13:25:00|8385.8|8373.8|8381.8|8369.8|8385.8|8373.8|8380.3|8368.3|0
1745501400000|2025-04-24 13:30:00|8381.3|8369.3|8375.8|8363.8|8382.3|8370.3|8370.3|8358.3|0
1745501700000|2025-04-24 13:35:00|8375.3|8363.3|8370.3|8358.3|8376.3|8364.3|8365.3|8353.3|0
1745502000000|2025-04-24 13:40:00|8370.6|8358.6|8375.8|8363.8|8380.1|8368.1|8368.8|8356.8|0
1745502300000|2025-04-24 13:45:00|8376.3|8364.3|8376.8|8364.8|8380.3|8368.3|8373.6|8361.6|0
1745502600000|2025-04-24 13:50:00|8376.6|8364.6|8380.3|8368.3|8380.6|8368.6|8373.1|8361.1|0
1745502900000|2025-04-24 13:55:00|8380.1|8368.1|8384.1|8372.1|8384.1|8372.1|8377.3|8365.3|0
1745503200000|2025-04-24 14:00:00|8383.6|8371.6|8386.8|8374.8|8386.8|8374.8|8380.6|8368.6|0
1745503500000|2025-04-24 14:05:00|8386.6|8374.6|8385.8|8373.8|8386.8|8374.8|8383.1|8371.1|0
1745503800000|2025-04-24 14:10:00|8386.2|8374.2|8380.5|8368.5|8386.2|8374.2|8377.7|8365.7|0
1745504100000|2025-04-24 14:15:00|8380.2|8368.2|8386.5|8374.5|8386.5|8374.5|8377|8365|0
1745504400000|2025-04-24 14:20:00|8386.7|8374.7|8391|8379|8391.5|8379.5|8384.7|8372.7|0
1745504700000|2025-04-24 14:25:00|8391.5|8379.5|8397.7|8385.7|8398.7|8386.7|8391.5|8379.5|0
1745505000000|2025-04-24 14:30:00|8397.5|8385.5|8401.2|8389.2|8402.5|8390.5|8396.7|8384.7|0
1745505300000|2025-04-24 14:35:00|8401.7|8389.7|8404|8392|8404.5|8392.5|8399.7|8387.7|0
1745505600000|2025-04-24 14:40:00|8403.7|8391.7|8402.7|8390.7|8407.7|8395.7|8401|8389|0
1745505900000|2025-04-24 14:45:00|8402.2|8390.2|8402.2|8390.2|8403.2|8391.2|8397.7|8385.7|0
1745506200000|2025-04-24 14:50:00|8402.7|8390.7|8408.7|8396.7|8409|8397|8401.2|8389.2|0
1745506500000|2025-04-24 14:55:00|8409|8397|8408|8396|8412.2|8400.2|8406.7|8394.7|0
1745506800000|2025-04-24 15:00:00|8408.2|8396.2|8410.7|8398.7|8411.2|8399.2|8407|8395|0
1745507100000|2025-04-24 15:05:00|8411|8399|8412|8400|8412.7|8400.7|8409|8397|0
1745507400000|2025-04-24 15:10:00|8411.7|8399.7|8416.7|8404.7|8418.7|8406.7|8410.2|8398.2|0
1745507700000|2025-04-24 15:15:00|8416.5|8404.5|8418.2|8406.2|8420.5|8408.5|8415.7|8403.7|0
1745508000000|2025-04-24 15:20:00|8418.7|8406.7|8419.7|8407.7|8422|8410|8417.5|8405.5|0
1745508300000|2025-04-24 15:25:00|8420|8408|8421|8409|8422.2|8410.2|8416.7|8404.7|0
1745508600000|2025-04-24 15:30:00|8422.5|8410.5|8414.5|8402.5|8422.5|8410.5|8411|8399|0
1745508900000|2025-04-24 15:35:00|8413.2|8401.2|8418.2|8406.2|8421|8409|8413|8401|0
1745509200000|2025-04-24 15:40:00|8418.5|8406.5|8419.7|8407.7|8422|8410|8415.7|8403.7|0
1745509500000|2025-04-24 15:45:00|8419.5|8407.5|8425.2|8413.2|8428.2|8416.2|8419.5|8407.5|0
1745509800000|2025-04-24 15:50:00|8424.7|8412.7|8425.2|8413.2|8428|8416|8422.2|8410.2|0
1745510100000|2025-04-24 15:55:00|8425|8413|8422.2|8410.2|8427.2|8415.2|8419.7|8407.7|0
1745510400000|2025-04-24 16:00:00|8422.5|8410.5|8422.5|8410.5|8426.5|8414.5|8421.5|8409.5|0
1745510700000|2025-04-24 16:05:00|8422|8410|8419|8407|8422.2|8410.2|8417.2|8405.2|0
1745511000000|2025-04-24 16:10:00|8418.7|8406.7|8428.2|8416.2|8428.5|8416.5|8418.7|8406.7|0
1745511300000|2025-04-24 16:15:00|8428|8416|8431.5|8419.5|8433.2|8421.2|8427.7|8415.7|0
1745511600000|2025-04-24 16:20:00|8431.7|8419.7|8431|8419|8433.2|8421.2|8428.7|8416.7|0
1745511900000|2025-04-24 16:25:00|8430.2|8418.2|8432|8420|8436.7|8424.7|8428.7|8416.7|0
1745512200000|2025-04-24 16:30:00|8432.2|8420.2|8433.2|8421.2|8435.2|8423.2|8430.2|8418.2|0
1745512500000|2025-04-24 16:35:00|8432.7|8420.7|8435.7|8423.7|8437|8425|8432.2|8420.2|0
1745512800000|2025-04-24 16:40:00|8436.2|8424.2|8433.2|8421.2|8436.7|8424.7|8432.7|8420.7|0
1745513100000|2025-04-24 16:45:00|8433.5|8421.5|8430.2|8418.2|8434|8422|8429.7|8417.7|0
1745513400000|2025-04-24 16:50:00|8430.5|8418.5|8431.7|8419.7|8434.2|8422.2|8430.2|8418.2|0
1745513700000|2025-04-24 16:55:00|8431.5|8419.5|8433|8421|8436.7|8424.7|8430.2|8418.2|0
1745514000000|2025-04-24 17:00:00|8433.2|8421.2|8432.2|8420.2|8433.2|8421.2|8428.7|8416.7|0
1745514300000|2025-04-24 17:05:00|8431.7|8419.7|8426.7|8414.7|8432.7|8420.7|8426.5|8414.5|0
1745514600000|2025-04-24 17:10:00|8427|8415|8428.7|8416.7|8430.7|8418.7|8426.5|8414.5|0
1745514900000|2025-04-24 17:15:00|8428.5|8416.5|8425.7|8413.7|8430.2|8418.2|8423.5|8411.5|0
1745515200000|2025-04-24 17:20:00|8426.2|8414.2|8424.7|8412.7|8427.7|8415.7|8424|8412|0
1745515500000|2025-04-24 17:25:00|8425.2|8413.2|8426|8414|8429.5|8417.5|8424.7|8412.7|0
1745515800000|2025-04-24 17:30:00|8426.2|8414.2|8426.7|8414.7|8430.2|8418.2|8425.2|8413.2|0
1745516100000|2025-04-24 17:35:00|8426.2|8414.2|8423.7|8411.7|8428.2|8416.2|8423.5|8411.5|0
1745516400000|2025-04-24 17:40:00|8424|8412|8425.7|8413.7|8426.7|8414.7|8422.7|8410.7|0
1745516700000|2025-04-24 17:45:00|8425.5|8413.5|8428.5|8416.5|8428.5|8416.5|8423.2|8411.2|0
1745517000000|2025-04-24 17:50:00|8428|8416|8429.5|8417.5|8429.5|8417.5|8425.5|8413.5|0
1745517300000|2025-04-24 17:55:00|8430|8418|8426.2|8414.2|8430|8418|8425.2|8413.2|0
1745517600000|2025-04-24 18:00:00|8426|8414|8429.2|8417.2|8430.7|8418.7|8426|8414|0
1745517900000|2025-04-24 18:05:00|8429|8417|8431.5|8419.5|8434.7|8422.7|8427.7|8415.7|0
1745518200000|2025-04-24 18:10:00|8431.2|8419.2|8429.7|8417.7|8431.2|8419.2|8427.7|8415.7|0
1745518500000|2025-04-24 18:15:00|8430|8418|8428|8416|8431.5|8419.5|8425.7|8413.7|0
1745518800000|2025-04-24 18:20:00|8427.7|8415.7|8426.2|8414.2|8427.7|8415.7|8422.7|8410.7|0
1745519100000|2025-04-24 18:25:00|8426.5|8414.5|8426.7|8414.7|8428.5|8416.5|8425.7|8413.7|0
1745519400000|2025-04-24 18:30:00|8426.5|8414.5|8430.7|8418.7|8431.2|8419.2|8426.2|8414.2|0
1745519700000|2025-04-24 18:35:00|8430.2|8418.2|8429.7|8417.7|8431.2|8419.2|8428.7|8416.7|0
1745520000000|2025-04-24 18:40:00|8429.5|8417.5|8426.2|8414.2|8430|8418|8425.5|8413.5|0
1745520300000|2025-04-24 18:45:00|8426.5|8414.5|8430.7|8418.7|8431.7|8419.7|8426|8414|0
1745520600000|2025-04-24 18:50:00|8431|8419|8430.2|8418.2|8433|8421|8428.7|8416.7|0
1745520900000|2025-04-24 18:55:00|8429.7|8417.7|8426.2|8414.2|8430.2|8418.2|8426.2|8414.2|0
1745521200000|2025-04-24 19:00:00|8425.7|8413.7|8422.2|8410.2|8426|8414|8421|8409|0
1745521500000|2025-04-24 19:05:00|8422.7|8410.7|8421.7|8409.7|8425|8413|8421|8409|0
1745521800000|2025-04-24 19:10:00|8422.2|8410.2|8420.5|8408.5|8422.2|8410.2|8416.7|8404.7|0
1745522100000|2025-04-24 19:15:00|8420.7|8408.7|8427.2|8415.2|8427.7|8415.7|8420.2|8408.2|0
1745522400000|2025-04-24 19:20:00|8427|8415|8427.7|8415.7|8430|8418|8426.7|8414.7|0
1745522700000|2025-04-24 19:25:00|8428|8416|8427.7|8415.7|8431.5|8419.5|8427.7|8415.7|0
1745523000000|2025-04-24 19:30:00|8428|8416|8431.7|8419.7|8432.7|8420.7|8427.2|8415.2|0
1745523300000|2025-04-24 19:35:00|8429.7|8417.7|8436.2|8424.2|8437.7|8425.7|8428|8416|0
1745523600000|2025-04-24 19:40:00|8436.7|8424.7|8438|8426|8438.5|8426.5|8436|8424|0
1745523900000|2025-04-24 19:45:00|8437.7|8425.7|8438.7|8426.7|8440.5|8428.5|8436.5|8424.5|0
1745524200000|2025-04-24 19:50:00|8438.2|8426.2|8436.2|8424.2|8438.7|8426.7|8434|8422|0
1745524500000|2025-04-24 19:55:00|8436.7|8424.7|8436.9|8424.9|8442|8430|8435.7|8423.7|0
1745524800000|2025-04-24 20:00:00|8436.5|8424.5|8445.2|8433.2|8453.8|8441.8|8436.5|8424.5|0
1745525100000|2025-04-24 20:05:00|8445.4|8433.4|8445.6|8433.6|8447.4|8435.4|8442.9|8430.9|0
1745525400000|2025-04-24 20:10:00|8445.3|8433.3|8444.4|8432.4|8445.6|8433.6|8443.2|8431.2|0
1745525700000|2025-04-24 20:15:00|8444.5|8432.5|8440.9|8428.9|8445.6|8433.6|8439.7|8427.7|0
1745526000000|2025-04-24 20:20:00|8441|8429|8441.1|8429.1|8442.4|8430.4|8440.3|8428.3|0
1745526300000|2025-04-24 20:25:00|8441.2|8429.2|8441.5|8429.5|8443.7|8431.7|8440.8|8428.8|0
1745526600000|2025-04-24 20:30:00|8441.4|8429.4|8440.7|8428.7|8441.4|8429.4|8439.2|8427.2|0
1745526900000|2025-04-24 20:35:00|8440.6|8428.6|8443.8|8431.8|8444|8432|8440.4|8428.4|0
1745527200000|2025-04-24 20:40:00|8443.7|8431.7|8443.1|8431.1|8444.7|8432.7|8443|8431|0
1745527500000|2025-04-24 20:45:00|8442.9|8430.9|8441.1|8429.1|8443.1|8431.1|8440.8|8428.8|0
1745527800000|2025-04-24 20:50:00|8440.8|8428.8|8443.4|8431.4|8443.5|8431.5|8440.5|8428.5|0
1745528100000|2025-04-24 20:55:00|8443.3|8431.3|8441.9|8429.9|8444|8432|8440.2|8428.2|0
1745528400000|2025-04-24 21:00:00|8441.8|8429.8|8443.7|8431.7|8443.8|8431.8|8441|8429|0
1745528700000|2025-04-24 21:05:00|8443.5|8431.5|8446.6|8434.6|8448|8436|8443.5|8431.5|0
1745529000000|2025-04-24 21:10:00|8446.2|8434.2|8446.5|8434.5|8448.1|8436.1|8445.8|8433.8|0
1745529300000|2025-04-24 21:15:00|8446.3|8434.3|8447.1|8435.1|8447.1|8435.1|8446.2|8434.2|0
1745529600000|2025-04-24 21:20:00|8446.8|8434.8|8446.3|8434.3|8446.8|8434.8|8446.1|8434.1|0
1745529900000|2025-04-24 21:25:00|8446.4|8434.4|8446.6|8434.6|8446.7|8434.7|8446.1|8434.1|0
1745530200000|2025-04-24 21:30:00|8446.8|8434.8|8446.7|8434.7|8447.2|8435.2|8446.4|8434.4|0
1745530500000|2025-04-24 21:35:00|8446.6|8434.6|8446.9|8434.9|8447.4|8435.4|8446.5|8434.5|0
1745530800000|2025-04-24 21:40:00|8447|8435|8447.5|8435.5|8447.6|8435.6|8447|8435|0
1745531100000|2025-04-24 21:45:00|8447.4|8435.4|8447.6|8435.6|8448.5|8436.5|8447.3|8435.3|0
1745531400000|2025-04-24 21:50:00|8447.7|8435.7|8448.6|8436.6|8448.6|8436.6|8447.6|8435.6|0
1745531700000|2025-04-24 21:55:00|8448.7|8436.7|8449.3|8437.3|8449.6|8437.6|8448.5|8436.5|0
1745532000000|2025-04-24 22:00:00|8450.3|8438.3|8443|8431|8450.7|8438.7|8442.4|8430.4|0
1745532300000|2025-04-24 22:05:00|8442.8|8430.8|8441.6|8429.6|8444.9|8432.9|8441.5|8429.5|0
1745532600000|2025-04-24 22:10:00|8441.5|8429.5|8443.5|8431.5|8443.5|8431.5|8440.1|8428.1|0
1745532900000|2025-04-24 22:15:00|8443.6|8431.6|8448.4|8436.4|8449|8437|8443.4|8431.4|0
1745533200000|2025-04-24 22:20:00|8448.3|8436.3|8449.6|8437.6|8450.1|8438.1|8448.2|8436.2|0
1745533500000|2025-04-24 22:25:00|8449.7|8437.7|8450.3|8438.3|8450.9|8438.9|8449.5|8437.5|0
1745533800000|2025-04-24 22:30:00|8450.4|8438.4|8450.4|8438.4|8451.7|8439.7|8449.3|8437.3|0
1745534100000|2025-04-24 22:35:00|8450.3|8438.3|8452.5|8440.5|8452.8|8440.8|8449.6|8437.6|0
1745534400000|2025-04-24 22:40:00|8452.6|8440.6|8452.3|8440.3|8452.9|8440.9|8451.7|8439.7|0
1745534700000|2025-04-24 22:45:00|8452.2|8440.2|8452.6|8440.6|8452.7|8440.7|8452|8440|0
1745535000000|2025-04-24 22:50:00|8452.5|8440.5|8450.3|8438.3|8452.6|8440.6|8450.2|8438.2|0
1745535300000|2025-04-24 22:55:00|8450.2|8438.2|8449.2|8437.2|8450.3|8438.3|8448.1|8436.1|0
1745535600000|2025-04-24 23:00:00|8449|8437|8447.8|8435.8|8449.6|8437.6|8447.6|8435.6|0
1745535900000|2025-04-24 23:05:00|8447.7|8435.7|8448|8436|8448.2|8436.2|8447.6|8435.6|0
1745536200000|2025-04-24 23:10:00|8447.9|8435.9|8448.5|8436.5|8448.6|8436.6|8447.7|8435.7|0
1745536500000|2025-04-24 23:15:00|8448.6|8436.6|8447.6|8435.6|8448.6|8436.6|8446.8|8434.8|0
1745536800000|2025-04-24 23:20:00|8447.5|8435.5|8448.2|8436.2|8449.7|8437.7|8447.3|8435.3|0
1745537100000|2025-04-24 23:25:00|8448.1|8436.1|8448.5|8436.5|8451|8439|8448|8436|0
1745537400000|2025-04-24 23:30:00|8448.7|8436.7|8449.7|8437.7|8450.3|8438.3|8448.7|8436.7|0
1745537700000|2025-04-24 23:35:00|8449.5|8437.5|8448|8436|8449.6|8437.6|8447.2|8435.2|0
1745538000000|2025-04-24 23:40:00|8448.1|8436.1|8449.5|8437.5|8449.6|8437.6|8447.5|8435.5|0
1745538300000|2025-04-24 23:45:00|8449.6|8437.6|8448.7|8436.7|8450.2|8438.2|8448.7|8436.7|0
1745538600000|2025-04-24 23:50:00|8448.8|8436.8|8444.3|8432.3|8449|8437|8444.3|8432.3|0
1745538900000|2025-04-24 23:55:00|8444.4|8432.4|8442.5|8430.5|8446.1|8434.1|8442.4|8430.4|0
1745539200000|2025-04-25 00:00:00|8442.6|8430.6|8441.3|8429.3|8448.8|8436.8|8440.3|8428.3|0
1745539500000|2025-04-25 00:05:00|8441.1|8429.1|8442.6|8430.6|8445.1|8433.1|8440.6|8428.6|0
1745539800000|2025-04-25 00:10:00|8442.8|8430.8|8443.1|8431.1|8443.8|8431.8|8441.1|8429.1|0
1745540100000|2025-04-25 00:15:00|8442.6|8430.6|8443.1|8431.1|8444.8|8432.8|8440.3|8428.3|0
1745540400000|2025-04-25 00:20:00|8443.3|8431.3|8446.6|8434.6|8447.1|8435.1|8443.3|8431.3|0
1745540700000|2025-04-25 00:25:00|8446.3|8434.3|8450.8|8438.8|8450.8|8438.8|8445.1|8433.1|0
1745541000000|2025-04-25 00:30:00|8450.6|8438.6|8451.1|8439.1|8452.6|8440.6|8448.8|8436.8|0
1745541300000|2025-04-25 00:35:00|8451.3|8439.3|8451.8|8439.8|8452.8|8440.8|8449.6|8437.6|0
1745541600000|2025-04-25 00:40:00|8451.6|8439.6|8450.6|8438.6|8452.3|8440.3|8450.1|8438.1|0
1745541900000|2025-04-25 00:45:00|8450.1|8438.1|8448.6|8436.6|8450.1|8438.1|8448.1|8436.1|0
1745542200000|2025-04-25 00:50:00|8449.6|8437.6|8449.8|8437.8|8451.3|8439.3|8448.8|8436.8|0
1745542500000|2025-04-25 00:55:00|8450.1|8438.1|8448.8|8436.8|8450.3|8438.3|8448.8|8436.8|0
1745542800000|2025-04-25 01:00:00|8449.1|8437.1|8449.6|8437.6|8450.6|8438.6|8448.1|8436.1|0
1745543100000|2025-04-25 01:05:00|8449.8|8437.8|8449.1|8437.1|8450.1|8438.1|8448.3|8436.3|0
1745543400000|2025-04-25 01:10:00|8448.8|8436.8|8448.8|8436.8|8449.1|8437.1|8447.3|8435.3|0
1745543700000|2025-04-25 01:15:00|8449.3|8437.3|8445.6|8433.6|8449.8|8437.8|8445.6|8433.6|0
1745544000000|2025-04-25 01:20:00|8445.3|8433.3|8442.6|8430.6|8445.6|8433.6|8441.6|8429.6|0
1745544300000|2025-04-25 01:25:00|8442.8|8430.8|8441.1|8429.1|8443.6|8431.6|8441.1|8429.1|0
1745544600000|2025-04-25 01:30:00|8440.8|8428.8|8438.8|8426.8|8440.8|8428.8|8437.3|8425.3|0
1745544900000|2025-04-25 01:35:00|8439.1|8427.1|8443.3|8431.3|8444.3|8432.3|8438.6|8426.6|0
1745545200000|2025-04-25 01:40:00|8443.6|8431.6|8443.6|8431.6|8445.3|8433.3|8443.3|8431.3|0
1745545500000|2025-04-25 01:45:00|8443.8|8431.8|8441.8|8429.8|8445.1|8433.1|8441.6|8429.6|0
1745545800000|2025-04-25 01:50:00|8442.1|8430.1|8441.3|8429.3|8442.8|8430.8|8440.8|8428.8|0
1745546100000|2025-04-25 01:55:00|8440.6|8428.6|8441.6|8429.6|8442.3|8430.3|8440.6|8428.6|0
1745546400000|2025-04-25 02:00:00|8441.8|8429.8|8443.6|8431.6|8444.6|8432.6|8441.8|8429.8|0
1745546700000|2025-04-25 02:05:00|8443.3|8431.3|8443.3|8431.3|8443.3|8431.3|8442.6|8430.6|0
1745547000000|2025-04-25 02:10:00|8442.8|8430.8|8442.6|8430.6|8443.8|8431.8|8442.1|8430.1|0
1745547300000|2025-04-25 02:15:00|8441.8|8429.8|8443.6|8431.6|8443.6|8431.6|8441.6|8429.6|0
1745547600000|2025-04-25 02:20:00|8443.3|8431.3|8440.6|8428.6|8443.3|8431.3|8439.3|8427.3|0
1745547900000|2025-04-25 02:25:00|8441.1|8429.1|8440.8|8428.8|8442.1|8430.1|8439.6|8427.6|0
1745548200000|2025-04-25 02:30:00|8441.1|8429.1|8439.6|8427.6|8441.8|8429.8|8439.6|8427.6|0
1745548500000|2025-04-25 02:35:00|8440.1|8428.1|8442.8|8430.8|8443.3|8431.3|8440.1|8428.1|0
1745548800000|2025-04-25 02:40:00|8442.6|8430.6|8441.6|8429.6|8442.6|8430.6|8441.3|8429.3|0
1745549100000|2025-04-25 02:45:00|8441.3|8429.3|8441.1|8429.1|8441.8|8429.8|8441.1|8429.1|0
1745549400000|2025-04-25 02:50:00|8441.3|8429.3|8439.6|8427.6|8441.3|8429.3|8436.1|8424.1|0
1745549700000|2025-04-25 02:55:00|8439.8|8427.8|8441.8|8429.8|8443.1|8431.1|8439.8|8427.8|0
1745550000000|2025-04-25 03:00:00|8442.1|8430.1|8442.1|8430.1|8442.3|8430.3|8441.6|8429.6|0
1745550300000|2025-04-25 03:05:00|8441.6|8429.6|8442.1|8430.1|8442.3|8430.3|8441.6|8429.6|0
1745550600000|2025-04-25 03:10:00|8442.3|8430.3|8442.1|8430.1|8442.3|8430.3|8441.8|8429.8|0
1745550900000|2025-04-25 03:15:00|8442.3|8430.3|8442.6|8430.6|8442.6|8430.6|8442.3|8430.3|0
1745551200000|2025-04-25 03:20:00|8442.8|8430.8|8444.6|8432.6|8447.8|8435.8|8442.8|8430.8|0
1745551500000|2025-04-25 03:25:00|8443.3|8431.3|8444.6|8432.6|8446.8|8434.8|8443.1|8431.1|0
1745551800000|2025-04-25 03:30:00|8443.6|8431.6|8446.8|8434.8|8448.1|8436.1|8442.8|8430.8|0
1745552100000|2025-04-25 03:35:00|8446.6|8434.6|8448.3|8436.3|8449.6|8437.6|8446.6|8434.6|0
1745552400000|2025-04-25 03:40:00|8449.1|8437.1|8445.3|8433.3|8449.1|8437.1|8445.1|8433.1|0
1745552700000|2025-04-25 03:45:00|8444.8|8432.8|8447.6|8435.6|8449.6|8437.6|8444.8|8432.8|0
1745553000000|2025-04-25 03:50:00|8447.8|8435.8|8444.3|8432.3|8448.1|8436.1|8444.3|8432.3|0
1745553300000|2025-04-25 03:55:00|8445.1|8433.1|8444.1|8432.1|8445.3|8433.3|8442.1|8430.1|0
1745553600000|2025-04-25 04:00:00|8444.6|8432.6|8442.1|8430.1|8444.8|8432.8|8441.3|8429.3|0
1745553900000|2025-04-25 04:05:00|8441.8|8429.8|8447.1|8435.1|8448.3|8436.3|8441.8|8429.8|0
1745554200000|2025-04-25 04:10:00|8446.8|8434.8|8448.8|8436.8|8450.3|8438.3|8445.3|8433.3|0
1745554500000|2025-04-25 04:15:00|8448.6|8436.6|8444.1|8432.1|8449.1|8437.1|8443.8|8431.8|0
1745554800000|2025-04-25 04:20:00|8443.3|8431.3|8441.6|8429.6|8443.6|8431.6|8441.6|8429.6|0
1745555100000|2025-04-25 04:25:00|8441.3|8429.3|8438.1|8426.1|8441.3|8429.3|8437.1|8425.1|0
1745555400000|2025-04-25 04:30:00|8437.8|8425.8|8438.1|8426.1|8438.6|8426.6|8436.8|8424.8|0
1745555700000|2025-04-25 04:35:00|8438.3|8426.3|8437.3|8425.3|8439.1|8427.1|8436.8|8424.8|0
1745556000000|2025-04-25 04:40:00|8438.1|8426.1|8441.3|8429.3|8441.8|8429.8|8437.3|8425.3|0
1745556300000|2025-04-25 04:45:00|8441.6|8429.6|8441.3|8429.3|8441.8|8429.8|8440.1|8428.1|0
1745556600000|2025-04-25 04:50:00|8441.8|8429.8|8438.3|8426.3|8442.1|8430.1|8438.1|8426.1|0
1745556900000|2025-04-25 04:55:00|8438.8|8426.8|8437.1|8425.1|8438.8|8426.8|8437.1|8425.1|0
1745557200000|2025-04-25 05:00:00|8437.8|8425.8|8437.1|8425.1|8438.3|8426.3|8436.8|8424.8|0
1745557500000|2025-04-25 05:05:00|8437.3|8425.3|8438.3|8426.3|8439.3|8427.3|8437.3|8425.3|0
1745557800000|2025-04-25 05:10:00|8438.8|8426.8|8439.1|8427.1|8439.3|8427.3|8438.1|8426.1|0
1745558100000|2025-04-25 05:15:00|8439.3|8427.3|8438.6|8426.6|8439.6|8427.6|8438.1|8426.1|0
1745558400000|2025-04-25 05:20:00|8438.3|8426.3|8434.8|8422.8|8439.3|8427.3|8434.6|8422.6|0
1745558700000|2025-04-25 05:25:00|8437.1|8425.1|8435.6|8423.6|8437.1|8425.1|8433.3|8421.3|0
1745559000000|2025-04-25 05:30:00|8436.1|8424.1|8437.6|8425.6|8438.3|8426.3|8435.8|8423.8|0
1745559300000|2025-04-25 05:35:00|8437.3|8425.3|8439.1|8427.1|8439.8|8427.8|8436.1|8424.1|0
1745559600000|2025-04-25 05:40:00|8438.8|8426.8|8439.6|8427.6|8440.1|8428.1|8436.1|8424.1|0
1745559900000|2025-04-25 05:45:00|8440.8|8428.8|8442.8|8430.8|8444.6|8432.6|8438.1|8426.1|0
1745560200000|2025-04-25 05:50:00|8440.6|8428.6|8439.6|8427.6|8442.6|8430.6|8438.8|8426.8|0
1745560500000|2025-04-25 05:55:00|8439.3|8427.3|8438.8|8426.8|8439.3|8427.3|8435.6|8423.6|0
1745560800000|2025-04-25 06:00:00|8439.1|8427.1|8432.8|8420.8|8439.1|8427.1|8431.3|8419.3|0
1745561100000|2025-04-25 06:05:00|8433.8|8421.8|8433.8|8421.8|8439.1|8427.1|8433.6|8421.6|0
1745561400000|2025-04-25 06:10:00|8434.1|8422.1|8435.6|8423.6|8438.1|8426.1|8432.8|8420.8|0
1745561700000|2025-04-25 06:15:00|8435.1|8423.1|8435.1|8423.1|8436.1|8424.1|8432.3|8420.3|0
1745562000000|2025-04-25 06:20:00|8435.3|8423.3|8433.3|8421.3|8435.8|8423.8|8432.1|8420.1|0
1745562300000|2025-04-25 06:25:00|8432.8|8420.8|8434.3|8422.3|8434.3|8422.3|8431.1|8419.1|0
1745562600000|2025-04-25 06:30:00|8434.1|8422.1|8431.3|8419.3|8436.6|8424.6|8430.8|8418.8|0
1745562900000|2025-04-25 06:35:00|8431.1|8419.1|8435.8|8423.8|8436.6|8424.6|8431.1|8419.1|0
1745563200000|2025-04-25 06:40:00|8435.3|8423.3|8439.3|8427.3|8439.3|8427.3|8433.3|8421.3|0
1745563500000|2025-04-25 06:45:00|8439.1|8427.1|8437.8|8425.8|8439.1|8427.1|8434.8|8422.8|0
1745563800000|2025-04-25 06:50:00|8437.3|8425.3|8440.3|8428.3|8440.3|8428.3|8434.8|8422.8|0
1745564100000|2025-04-25 06:55:00|8440.1|8428.1|8432.8|8420.8|8440.1|8428.1|8432.1|8420.1|0
1745564400000|2025-04-25 07:00:00|8434.8|8422.8|8426.8|8414.8|8442.8|8430.8|8426.1|8414.1|0
1745564700000|2025-04-25 07:05:00|8428.3|8416.3|8429.3|8417.3|8432.1|8420.1|8423.8|8411.8|0
1745565000000|2025-04-25 07:10:00|8429.8|8417.8|8414.8|8402.8|8432.3|8420.3|8414.1|8402.1|0
1745565300000|2025-04-25 07:15:00|8415.1|8403.1|8408.3|8396.3|8420.8|8408.8|8408.3|8396.3|0
1745565600000|2025-04-25 07:20:00|8408|8396|8406|8394|8412.5|8400.5|8406|8394|0
1745565900000|2025-04-25 07:25:00|8405.5|8393.5|8411|8399|8411.5|8399.5|8401.5|8389.5|0
1745566200000|2025-04-25 07:30:00|8410.8|8398.8|8409.3|8397.3|8414.6|8402.6|8404.8|8392.8|0
1745566500000|2025-04-25 07:35:00|8409.6|8397.6|8413.8|8401.8|8415.3|8403.3|8407.8|8395.8|0
1745566800000|2025-04-25 07:40:00|8414.4|8402.4|8418.4|8406.4|8418.6|8406.6|8411.4|8399.4|0
1745567100000|2025-04-25 07:45:00|8418.1|8406.1|8423.1|8411.1|8427.9|8415.9|8417.1|8405.1|0
1745567400000|2025-04-25 07:50:00|8422.5|8410.5|8421.3|8409.3|8425.5|8413.5|8420.8|8408.8|0
1745567700000|2025-04-25 07:55:00|8421.5|8409.5|8426.8|8414.8|8428.3|8416.3|8420.5|8408.5|0
1745568000000|2025-04-25 08:00:00|8428|8416|8427|8415|8432.5|8420.5|8425.5|8413.5|0
1745568300000|2025-04-25 08:05:00|8426.8|8414.8|8427|8415|8432|8420|8425.3|8413.3|0
1745568600000|2025-04-25 08:10:00|8426.8|8414.8|8419.1|8407.1|8427.1|8415.1|8417.1|8405.1|0
1745568900000|2025-04-25 08:15:00|8418.8|8406.8|8427.3|8415.3|8427.3|8415.3|8417.3|8405.3|0
1745569200000|2025-04-25 08:20:00|8427.1|8415.1|8422.1|8410.1|8427.9|8415.9|8420.9|8408.9|0
1745569500000|2025-04-25 08:25:00|8421.9|8409.9|8426.6|8414.6|8428.1|8416.1|8421.9|8409.9|0
1745569800000|2025-04-25 08:30:00|8426.3|8414.3|8426.3|8414.3|8432.1|8420.1|8425.1|8413.1|0
1745570100000|2025-04-25 08:35:00|8426.6|8414.6|8432.3|8420.3|8433.6|8421.6|8426.1|8414.1|0
1745570400000|2025-04-25 08:40:00|8431.8|8419.8|8432.1|8420.1|8433.1|8421.1|8428.6|8416.6|0
1745570700000|2025-04-25 08:45:00|8431.8|8419.8|8432.8|8420.8|8433.1|8421.1|8430.6|8418.6|0
1745571000000|2025-04-25 08:50:00|8433.5|8421.5|8436.3|8424.3|8438.5|8426.5|8433|8421|0
1745571300000|2025-04-25 08:55:00|8436|8424|8429|8417|8436|8424|8426.5|8414.5|0
1745571600000|2025-04-25 09:00:00|8429.1|8417.1|8431.1|8419.1|8431.6|8419.6|8427.8|8415.8|0
1745571900000|2025-04-25 09:05:00|8430.8|8418.8|8428.3|8416.3|8431.8|8419.8|8427.8|8415.8|0
1745572200000|2025-04-25 09:10:00|8428|8416|8423.5|8411.5|8428|8416|8422.8|8410.8|0
1745572500000|2025-04-25 09:15:00|8424|8412|8418.5|8406.5|8424|8412|8417.5|8405.5|0
1745572800000|2025-04-25 09:20:00|8418.8|8406.8|8425.3|8413.3|8426.3|8414.3|8418.1|8406.1|0
1745573100000|2025-04-25 09:25:00|8425.6|8413.6|8427.8|8415.8|8431.3|8419.3|8425.6|8413.6|0
1745573400000|2025-04-25 09:30:00|8427.6|8415.6|8424.6|8412.6|8427.6|8415.6|8423.1|8411.1|0
1745573700000|2025-04-25 09:35:00|8424.8|8412.8|8421.8|8409.8|8424.8|8412.8|8419.8|8407.8|0
1745574000000|2025-04-25 09:40:00|8421.2|8409.2|8419.4|8407.4|8421.2|8409.2|8415.4|8403.4|0
1745574300000|2025-04-25 09:45:00|8419.2|8407.2|8420.2|8408.2|8420.7|8408.7|8416.9|8404.9|0
1745574600000|2025-04-25 09:50:00|8419.9|8407.9|8425.4|8413.4|8426.9|8414.9|8418.9|8406.9|0
1745574900000|2025-04-25 09:55:00|8425.2|8413.2|8425.4|8413.4|8427.2|8415.2|8422.4|8410.4|0
1745575200000|2025-04-25 10:00:00|8425.7|8413.7|8419.5|8407.5|8426|8414|8418.2|8406.2|0
1745575500000|2025-04-25 10:05:00|8419|8407|8416.7|8404.7|8422|8410|8414.5|8402.5|0
1745575800000|2025-04-25 10:10:00|8417.4|8405.4|8418.2|8406.2|8419.9|8407.9|8415.7|8403.7|0
1745576100000|2025-04-25 10:15:00|8416.9|8404.9|8422.9|8410.9|8438.7|8426.7|8415.2|8403.2|0
1745576400000|2025-04-25 10:20:00|8422.4|8410.4|8419.8|8407.8|8422.4|8410.4|8416.3|8404.3|0
1745576700000|2025-04-25 10:25:00|8420.1|8408.1|8418.3|8406.3|8421.6|8409.6|8417.3|8405.3|0
1745577000000|2025-04-25 10:30:00|8418.1|8406.1|8414.3|8402.3|8421.1|8409.1|8410.8|8398.8|0
1745577300000|2025-04-25 10:35:00|8414.6|8402.6|8406.8|8394.8|8415.3|8403.3|8405.6|8393.6|0
1745577600000|2025-04-25 10:40:00|8407.3|8395.3|8407.3|8395.3|8411.8|8399.8|8406.6|8394.6|0
1745577900000|2025-04-25 10:45:00|8407.6|8395.6|8407.3|8395.3|8409.3|8397.3|8403.8|8391.8|0
1745578200000|2025-04-25 10:50:00|8406.9|8394.9|8413.4|8401.4|8414.4|8402.4|8406.9|8394.9|0
1745578500000|2025-04-25 10:55:00|8413.2|8401.2|8414.2|8402.2|8417.9|8405.9|8411.7|8399.7|0
1745578800000|2025-04-25 11:00:00|8416|8404|8423.5|8411.5|8423.5|8411.5|8413|8401|0
1745579100000|2025-04-25 11:05:00|8424.3|8412.3|8428|8416|8428|8416|8422|8410|0
1745579400000|2025-04-25 11:10:00|8427.2|8415.2|8420.2|8408.2|8427.5|8415.5|8419.7|8407.7|0
1745579700000|2025-04-25 11:15:00|8420|8408|8417.2|8405.2|8421.7|8409.7|8415.7|8403.7|0
1745580000000|2025-04-25 11:20:00|8418|8406|8420.2|8408.2|8421.2|8409.2|8417.2|8405.2|0
1745580300000|2025-04-25 11:25:00|8420.5|8408.5|8421.2|8409.2|8422.2|8410.2|8417.7|8405.7|0
1745580600000|2025-04-25 11:30:00|8421.1|8409.1|8419.6|8407.6|8421.1|8409.1|8417.4|8405.4|0
1745580900000|2025-04-25 11:35:00|8419.1|8407.1|8418.6|8406.6|8421.1|8409.1|8416.1|8404.1|0
1745581200000|2025-04-25 11:40:00|8419.5|8407.5|8416|8404|8422.3|8410.3|8416|8404|0
1745581500000|2025-04-25 11:45:00|8415.5|8403.5|8418.8|8406.8|8419.5|8407.5|8415.5|8403.5|0
1745581800000|2025-04-25 11:50:00|8418.4|8406.4|8421.1|8409.1|8421.6|8409.6|8418.1|8406.1|0
1745582100000|2025-04-25 11:55:00|8421.4|8409.4|8423.9|8411.9|8424.4|8412.4|8421.1|8409.1|0
1745582400000|2025-04-25 12:00:00|8423.3|8411.3|8422.5|8410.5|8425.3|8413.3|8421|8409|0
1745582700000|2025-04-25 12:05:00|8422.3|8410.3|8430.5|8418.5|8430.8|8418.8|8421.8|8409.8|0
1745583000000|2025-04-25 12:10:00|8430.9|8418.9|8427.2|8415.2|8430.9|8418.9|8425.4|8413.4|0
1745583300000|2025-04-25 12:15:00|8427.4|8415.4|8429.9|8417.9|8430.9|8418.9|8425.4|8413.4|0
1745583600000|2025-04-25 12:20:00|8430.4|8418.4|8428.9|8416.9|8431.4|8419.4|8416.9|8404.9|0
1745583900000|2025-04-25 12:25:00|8429.4|8417.4|8431.9|8419.9|8431.9|8419.9|8428.9|8416.9|0
1745584200000|2025-04-25 12:30:00|8431.1|8419.1|8433.1|8421.1|8433.1|8421.1|8428.9|8416.9|0
1745584500000|2025-04-25 12:35:00|8433.6|8421.6|8437.6|8425.6|8439.1|8427.1|8433.6|8421.6|0
1745584800000|2025-04-25 12:40:00|8437.7|8425.7|8434.5|8422.5|8439.7|8427.7|8434.2|8422.2|0
1745585100000|2025-04-25 12:45:00|8434.2|8422.2|8433.5|8421.5|8437.2|8425.2|8433|8421|0
1745585400000|2025-04-25 12:50:00|8433.9|8421.9|8434.1|8422.1|8434.6|8422.6|8431.4|8419.4|0
1745585700000|2025-04-25 12:55:00|8434.4|8422.4|8432.6|8420.6|8434.6|8422.6|8431.4|8419.4|0
1745586000000|2025-04-25 13:00:00|8433.1|8421.1|8431.6|8419.6|8433.4|8421.4|8427.9|8415.9|0
1745586300000|2025-04-25 13:05:00|8431.4|8419.4|8433.1|8421.1|8448.1|8436.1|8430.6|8418.6|0
1745586600000|2025-04-25 13:10:00|8433.3|8421.3|8430.6|8418.6|8434.6|8422.6|8430.3|8418.3|0
1745586900000|2025-04-25 13:15:00|8431.3|8419.3|8432.8|8420.8|8433.6|8421.6|8428.8|8416.8|0
1745587200000|2025-04-25 13:20:00|8432.9|8420.9|8430.7|8418.7|8434.4|8422.4|8430.7|8418.7|0
1745587500000|2025-04-25 13:25:00|8430.9|8418.9|8430.4|8418.4|8432.4|8420.4|8429.2|8417.2|0
1745587800000|2025-04-25 13:30:00|8430.3|8418.3|8426.8|8414.8|8432.3|8420.3|8421.3|8409.3|0
1745588100000|2025-04-25 13:35:00|8426.3|8414.3|8431.3|8419.3|8433.6|8421.6|8424.1|8412.1|0
1745588400000|2025-04-25 13:40:00|8432.9|8420.9|8425.4|8413.4|8434.9|8422.9|8423.4|8411.4|0
1745588700000|2025-04-25 13:45:00|8425.9|8413.9|8424.4|8412.4|8428.9|8416.9|8421.4|8409.4|0
1745589000000|2025-04-25 13:50:00|8425.7|8413.7|8428.7|8416.7|8432.2|8420.2|8425.7|8413.7|0
1745589300000|2025-04-25 13:55:00|8429.7|8417.7|8423.1|8411.1|8430.2|8418.2|8422.1|8410.1|0
1745589600000|2025-04-25 14:00:00|8426.6|8414.6|8426.3|8414.3|8431.3|8419.3|8422.6|8410.6|0
1745589900000|2025-04-25 14:05:00|8426.8|8414.8|8428.1|8416.1|8431.3|8419.3|8425.8|8413.8|0
1745590200000|2025-04-25 14:10:00|8427.4|8415.4|8422.4|8410.4|8428.7|8416.7|8421.9|8409.9|0
1745590500000|2025-04-25 14:15:00|8421.9|8409.9|8416.9|8404.9|8421.9|8409.9|8416.7|8404.7|0
1745590800000|2025-04-25 14:20:00|8417.2|8405.2|8413.9|8401.9|8418.9|8406.9|8404.2|8392.2|0
1745591100000|2025-04-25 14:25:00|8413.4|8401.4|8414.4|8402.4|8416.4|8404.4|8410.9|8398.9|0
1745591400000|2025-04-25 14:30:00|8415.2|8403.2|8416|8404|8418|8406|8411.2|8399.2|0
1745591700000|2025-04-25 14:35:00|8416.7|8404.7|8408.2|8396.2|8416.7|8404.7|8407|8395|0
1745592000000|2025-04-25 14:40:00|8408.1|8396.1|8414.8|8402.8|8415.3|8403.3|8407.6|8395.6|0
1745592300000|2025-04-25 14:45:00|8414.5|8402.5|8416|8404|8417|8405|8410|8398|0
1745592600000|2025-04-25 14:50:00|8416.1|8404.1|8412.4|8400.4|8416.1|8404.1|8410.6|8398.6|0
1745592900000|2025-04-25 14:55:00|8413.1|8401.1|8411.6|8399.6|8413.1|8401.1|8408.4|8396.4|0
1745593200000|2025-04-25 15:00:00|8412.1|8400.1|8416.9|8404.9|8416.9|8404.9|8411.4|8399.4|0
1745593500000|2025-04-25 15:05:00|8417.4|8405.4|8418.4|8406.4|8419.9|8407.9|8416.4|8404.4|0
1745593800000|2025-04-25 15:10:00|8418.2|8406.2|8419.7|8407.7|8420.9|8408.9|8416.7|8404.7|0
1745594100000|2025-04-25 15:15:00|8419.9|8407.9|8419.9|8407.9|8421.7|8409.7|8415.4|8403.4|0
1745594400000|2025-04-25 15:20:00|8419.8|8407.8|8420.8|8408.8|8424.5|8412.5|8418.8|8406.8|0
1745594700000|2025-04-25 15:25:00|8421.3|8409.3|8419.5|8407.5|8421.3|8409.3|8417.3|8405.3|0
1745595000000|2025-04-25 15:30:00|8419.3|8407.3|8420.5|8408.5|8426.3|8414.3|8416.8|8404.8|0
1745595300000|2025-04-25 15:35:00|8420.3|8408.3|8428|8416|8428.8|8416.8|8420|8408|0
1745595600000|2025-04-25 15:40:00|8428.3|8416.3|8433.5|8421.5|8438.8|8426.8|8428.3|8416.3|0
1745595900000|2025-04-25 15:45:00|8433.8|8421.8|8437.3|8425.3|8438.5|8426.5|8432.5|8420.5|0
1745596200000|2025-04-25 15:50:00|8437.8|8425.8|8443|8431|8443.3|8431.3|8437.5|8425.5|0
1745596500000|2025-04-25 15:55:00|8443.3|8431.3|8442.5|8430.5|8445.5|8433.5|8440.8|8428.8|0
1745596800000|2025-04-25 16:00:00|8442.3|8430.3|8443|8431|8444.8|8432.8|8441.3|8429.3|0
1745597100000|2025-04-25 16:05:00|8442.8|8430.8|8443.5|8431.5|8445.8|8433.8|8440|8428|0
1745597400000|2025-04-25 16:10:00|8443|8431|8443.5|8431.5|8445.5|8433.5|8442.5|8430.5|0
1745597700000|2025-04-25 16:15:00|8444|8432|8442.5|8430.5|8446.3|8434.3|8441.8|8429.8|0
1745598000000|2025-04-25 16:20:00|8442.8|8430.8|8444.5|8432.5|8444.5|8432.5|8440.8|8428.8|0
1745598300000|2025-04-25 16:25:00|8444.3|8432.3|8442|8430|8445|8433|8441.5|8429.5|0
1745598600000|2025-04-25 16:30:00|8442.3|8430.3|8445.5|8433.5|8445.5|8433.5|8441|8429|0
1745598900000|2025-04-25 16:35:00|8445.8|8433.8|8445|8433|8447.5|8435.5|8442.8|8430.8|0
1745599200000|2025-04-25 16:40:00|8445.3|8433.3|8444|8432|8446|8434|8443|8431|0
1745599500000|2025-04-25 16:45:00|8443.8|8431.8|8440|8428|8443.8|8431.8|8436.5|8424.5|0
1745599800000|2025-04-25 16:50:00|8439.5|8427.5|8440.8|8428.8|8443|8431|8439|8427|0
1745600100000|2025-04-25 16:55:00|8440.5|8428.5|8442|8430|8442.5|8430.5|8440.3|8428.3|0
1745600400000|2025-04-25 17:00:00|8441.5|8429.5|8440|8428|8442.8|8430.8|8438.8|8426.8|0
1745600700000|2025-04-25 17:05:00|8440.3|8428.3|8442|8430|8445.3|8433.3|8440.3|8428.3|0
1745601000000|2025-04-25 17:10:00|8442.5|8430.5|8447.3|8435.3|8447.3|8435.3|8442.5|8430.5|0
1745601300000|2025-04-25 17:15:00|8447|8435|8447|8435|8450|8438|8445|8433|0
1745601600000|2025-04-25 17:20:00|8447.3|8435.3|8447.3|8435.3|8449.5|8437.5|8445.3|8433.3|0
1745601900000|2025-04-25 17:25:00|8447.5|8435.5|8451.5|8439.5|8452.3|8440.3|8447|8435|0
1745602200000|2025-04-25 17:30:00|8452|8440|8449.5|8437.5|8452.3|8440.3|8447|8435|0
1745602500000|2025-04-25 17:35:00|8449.8|8437.8|8438.3|8426.3|8450.8|8438.8|8434|8422|0
1745602800000|2025-04-25 17:40:00|8438|8426|8438.5|8426.5|8443.3|8431.3|8434.3|8422.3|0
1745603100000|2025-04-25 17:45:00|8439|8427|8433.8|8421.8|8439|8427|8430|8418|0
1745603400000|2025-04-25 17:50:00|8434.3|8422.3|8425.5|8413.5|8435|8423|8424.5|8412.5|0
1745603700000|2025-04-25 17:55:00|8426|8414|8423.5|8411.5|8426.5|8414.5|8416.5|8404.5|0
1745604000000|2025-04-25 18:00:00|8423.8|8411.8|8431.5|8419.5|8433.5|8421.5|8421.5|8409.5|0
1745604300000|2025-04-25 18:05:00|8432|8420|8438|8426|8439.5|8427.5|8430.5|8418.5|0
1745604600000|2025-04-25 18:10:00|8438.3|8426.3|8438|8426|8439.5|8427.5|8436.5|8424.5|0
1745604900000|2025-04-25 18:15:00|8438.5|8426.5|8440.8|8428.8|8442|8430|8437|8425|0
1745605200000|2025-04-25 18:20:00|8440.5|8428.5|8448.5|8436.5|8449|8437|8440.5|8428.5|0
1745605500000|2025-04-25 18:25:00|8448.8|8436.8|8448|8436|8449.8|8437.8|8444.8|8432.8|0
1745605800000|2025-04-25 18:30:00|8448.3|8436.3|8448.5|8436.5|8449.5|8437.5|8447|8435|0
1745606100000|2025-04-25 18:35:00|8448.8|8436.8|8451.5|8439.5|8451.5|8439.5|8448|8436|0
1745606400000|2025-04-25 18:40:00|8451.8|8439.8|8453.3|8441.3|8454.5|8442.5|8451.8|8439.8|0
1745606700000|2025-04-25 18:45:00|8453.5|8441.5|8452.3|8440.3|8454.8|8442.8|8451|8439|0
1745607000000|2025-04-25 18:50:00|8452|8440|8449.3|8437.3|8452|8440|8444|8432|0
1745607300000|2025-04-25 18:55:00|8449.5|8437.5|8445|8433|8449.5|8437.5|8444.5|8432.5|0
1745607600000|2025-04-25 19:00:00|8444.8|8432.8|8450.3|8438.3|8450.5|8438.5|8444.5|8432.5|0
1745607900000|2025-04-25 19:05:00|8450.5|8438.5|8449.3|8437.3|8451.5|8439.5|8449.3|8437.3|0
1745608200000|2025-04-25 19:10:00|8449.5|8437.5|8446.5|8434.5|8450.5|8438.5|8443.5|8431.5|0
1745608500000|2025-04-25 19:15:00|8446|8434|8449.5|8437.5|8450.3|8438.3|8444|8432|0
1745608800000|2025-04-25 19:20:00|8449.3|8437.3|8451.5|8439.5|8453|8441|8449.3|8437.3|0
1745609100000|2025-04-25 19:25:00|8451|8439|8446.5|8434.5|8451|8439|8446|8434|0
1745609400000|2025-04-25 19:30:00|8446.3|8434.3|8447|8435|8449.3|8437.3|8443.3|8431.3|0
1745609700000|2025-04-25 19:35:00|8446.8|8434.8|8444|8432|8448.3|8436.3|8443.5|8431.5|0
1745610000000|2025-04-25 19:40:00|8443.8|8431.8|8447|8435|8448|8436|8441.3|8429.3|0
1745610300000|2025-04-25 19:45:00|8447.3|8435.3|8447|8435|8448.3|8436.3|8444|8432|0
1745610600000|2025-04-25 19:50:00|8447.5|8435.5|8450.5|8438.5|8452|8440|8446.3|8434.3|0
1745610900000|2025-04-25 19:55:00|8449.5|8437.5|8454.1|8442.1|8456.3|8444.3|8448.5|8436.5|0
1745611200000|2025-04-25 20:00:00|8453.9|8441.9|8453.1|8441.1|8458.9|8446.9|8452.9|8440.9|0
1745611500000|2025-04-25 20:05:00|8452.6|8440.6|8453.9|8441.9|8454.8|8442.8|8451.2|8439.2|0
1745611800000|2025-04-25 20:10:00|8453.7|8441.7|8458.2|8446.2|8458.3|8446.3|8453.7|8441.7|0
1745612100000|2025-04-25 20:15:00|8458.3|8446.3|8456.5|8444.5|8460.4|8448.4|8456.2|8444.2|0
1745612400000|2025-04-25 20:20:00|8456.4|8444.4|8455.4|8443.4|8458.1|8446.1|8454.5|8442.5|0
1745612700000|2025-04-25 20:25:00|8455.2|8443.2|8456.3|8444.3|8457.2|8445.2|8454.9|8442.9|0
1745613000000|2025-04-25 20:30:00|8456.4|8444.4|8458.8|8446.8|8458.8|8446.8|8456.3|8444.3|0
1745613300000|2025-04-25 20:35:00|8458.7|8446.7|8457.8|8445.8|8462.5|8450.5|8457.6|8445.6|0
1745613600000|2025-04-25 20:40:00|8457.6|8445.6|8456.4|8444.4|8458.3|8446.3|8455.4|8443.4|0
1745613900000|2025-04-25 20:45:00|8456.5|8444.5|8458.2|8446.2|8458.4|8446.4|8456.2|8444.2|0
1745614200000|2025-04-25 20:50:00|8458.1|8446.1|8455.1|8443.1|8458.2|8446.2|8455.1|8443.1|0
1745614500000|2025-04-25 20:55:00|8455.3|8443.3|8455.3|8443.3|8455.5|8443.5|8454.2|8442.2|0
1745657100000|2025-04-26 08:45:00|8451.3|8439.3|8451.3|8439.3|8451.3|8439.3|8451.3|8439.3|0
1745660100000|2025-04-26 09:35:00|8450.3|8438.3|8450.3|8438.3|8450.3|8438.3|8450.3|8438.3|0
1745661000000|2025-04-26 09:50:00|8448.3|8436.3|8446.3|8434.3|8448.3|8436.3|8446.3|8434.3|0
1745661300000|2025-04-26 09:55:00|8444.3|8432.3|8444.3|8432.3|8444.3|8432.3|8444.3|8432.3|0
1745666400000|2025-04-26 11:20:00|8444.5|8432.5|8444.5|8432.5|8444.5|8432.5|8444.5|8432.5|0
1745669700000|2025-04-26 12:15:00|8448.5|8436.5|8450.5|8438.5|8450.5|8438.5|8448.5|8436.5|0
1745695200000|2025-04-26 19:20:00|8447.5|8435.5|8447.5|8435.5|8447.5|8435.5|8447.5|8435.5|0
1745705400000|2025-04-26 22:10:00|8449.5|8437.5|8451.5|8439.5|8451.5|8439.5|8449.5|8437.5|0
1745705700000|2025-04-26 22:15:00|8453.5|8441.5|8455.5|8443.5|8455.5|8443.5|8453.5|8441.5|0
1745707800000|2025-04-26 22:50:00|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|0
1745711400000|2025-04-26 23:50:00|8456.5|8444.5|8456.5|8444.5|8456.5|8444.5|8456.5|8444.5|0
1745712900000|2025-04-27 00:15:00|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|0
1745716200000|2025-04-27 01:10:00|8460.5|8448.5|8460.5|8448.5|8460.5|8448.5|8460.5|8448.5|0
1745716800000|2025-04-27 01:20:00|8459.5|8447.5|8458.5|8446.5|8459.5|8447.5|8458.5|8446.5|0
1745717400000|2025-04-27 01:30:00|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|8457.5|8445.5|0
1745717700000|2025-04-27 01:35:00|8456.5|8444.5|8456.5|8444.5|8456.5|8444.5|8456.5|8444.5|0
1745718000000|2025-04-27 01:40:00|8455.5|8443.5|8455.5|8443.5|8455.5|8443.5|8455.5|8443.5|0
1745718300000|2025-04-27 01:45:00|8454.5|8442.5|8454.5|8442.5|8454.5|8442.5|8454.5|8442.5|0
1745718600000|2025-04-27 01:50:00|8453.5|8441.5|8453.5|8441.5|8453.5|8441.5|8453.5|8441.5|0
1745721900000|2025-04-27 02:45:00|8452.5|8440.5|8452.5|8440.5|8452.5|8440.5|8452.5|8440.5|0
1745731500000|2025-04-27 05:25:00|8451.5|8439.5|8450.5|8438.5|8451.5|8439.5|8450.5|8438.5|0
1745736300000|2025-04-27 06:45:00|8449.7|8437.7|8449.7|8437.7|8449.7|8437.7|8449.7|8437.7|0
1745739600000|2025-04-27 07:40:00|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|8447.7|8435.7|0
1745753400000|2025-04-27 11:30:00|8448.7|8436.7|8448.7|8436.7|8448.7|8436.7|8448.7|8436.7|0
1745754300000|2025-04-27 11:45:00|8448.9|8436.9|8448.9|8436.9|8448.9|8436.9|8448.9|8436.9|0
1745755200000|2025-04-27 12:00:00|8449.9|8437.9|8449.9|8437.9|8449.9|8437.9|8449.9|8437.9|0
1745771100000|2025-04-27 16:25:00|8448.9|8436.9|8448.9|8436.9|8448.9|8436.9|8448.9|8436.9|0
1745771700000|2025-04-27 16:35:00|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|8447.9|8435.9|0
1745775900000|2025-04-27 17:45:00|8448.8|8436.8|8448.8|8436.8|8448.8|8436.8|8448.8|8436.8|0
1745779500000|2025-04-27 18:45:00|8449.8|8437.8|8449.8|8437.8|8449.8|8437.8|8449.8|8437.8|0
1745784300000|2025-04-27 20:05:00|8449.5|8437.5|8449.5|8437.5|8449.5|8437.5|8449.5|8437.5|0
1745784900000|2025-04-27 20:15:00|8453.4|8441.4|8453.4|8441.4|8453.4|8441.4|8453.4|8441.4|0
1745788500000|2025-04-27 21:15:00|8452.7|8440.7|8452.7|8440.7|8452.7|8440.7|8452.7|8440.7|0
1745788800000|2025-04-27 21:20:00|8454.7|8442.7|8454.7|8442.7|8454.7|8442.7|8454.7|8442.7|0
1745789100000|2025-04-27 21:25:00|8453.7|8441.7|8453.7|8441.7|8453.7|8441.7|8453.7|8441.7|0
1745791200000|2025-04-27 22:00:00|8455.2|8443.2|8442.1|8430.1|8455.2|8443.2|8440.3|8428.3|0
1745791500000|2025-04-27 22:05:00|8442|8430|8440.6|8428.6|8445.7|8433.7|8439.5|8427.5|0
1745791800000|2025-04-27 22:10:00|8440.5|8428.5|8441.2|8429.2|8443.4|8431.4|8439|8427|0
1745792100000|2025-04-27 22:15:00|8440.9|8428.9|8438.1|8426.1|8440.9|8428.9|8437.9|8425.9|0
1745792400000|2025-04-27 22:20:00|8438|8426|8442.3|8430.3|8442.3|8430.3|8437.8|8425.8|0
1745792700000|2025-04-27 22:25:00|8442.2|8430.2|8445.8|8433.8|8446.3|8434.3|8441.8|8429.8|0
1745793000000|2025-04-27 22:30:00|8445.7|8433.7|8444.9|8432.9|8445.8|8433.8|8443.3|8431.3|0
1745793300000|2025-04-27 22:35:00|8444.8|8432.8|8442.2|8430.2|8445.3|8433.3|8441.8|8429.8|0
1745793600000|2025-04-27 22:40:00|8442.3|8430.3|8441.5|8429.5|8443.6|8431.6|8440.8|8428.8|0
1745793900000|2025-04-27 22:45:00|8441.4|8429.4|8440.3|8428.3|8442.5|8430.5|8438.9|8426.9|0
1745794200000|2025-04-27 22:50:00|8440.4|8428.4|8441.1|8429.1|8441.1|8429.1|8438|8426|0
1745794500000|2025-04-27 22:55:00|8441.2|8429.2|8439.2|8427.2|8441.4|8429.4|8438.5|8426.5|0
1745794800000|2025-04-27 23:00:00|8439.1|8427.1|8438.1|8426.1|8439.1|8427.1|8435.6|8423.6|0
1745795100000|2025-04-27 23:05:00|8438|8426|8437|8425|8438.4|8426.4|8435.1|8423.1|0
1745795400000|2025-04-27 23:10:00|8437.1|8425.1|8438.7|8426.7|8440.6|8428.6|8436.7|8424.7|0
1745795700000|2025-04-27 23:15:00|8438.6|8426.6|8437.2|8425.2|8439.5|8427.5|8435.9|8423.9|0
1745796000000|2025-04-27 23:20:00|8437.1|8425.1|8435.9|8423.9|8437.4|8425.4|8435.9|8423.9|0
1745796300000|2025-04-27 23:25:00|8435.8|8423.8|8437.5|8425.5|8438.9|8426.9|8433.9|8421.9|0
1745796600000|2025-04-27 23:30:00|8437.6|8425.6|8439.9|8427.9|8440.1|8428.1|8437.6|8425.6|0
1745796900000|2025-04-27 23:35:00|8439.8|8427.8|8439|8427|8440|8428|8438.6|8426.6|0
1745797200000|2025-04-27 23:40:00|8439.1|8427.1|8436.9|8424.9|8439.5|8427.5|8436.8|8424.8|0
1745797500000|2025-04-27 23:45:00|8437|8425|8438.1|8426.1|8439.6|8427.6|8436.8|8424.8|0
1745797800000|2025-04-27 23:50:00|8438.2|8426.2|8438.6|8426.6|8438.6|8426.6|8436.2|8424.2|0
1745798100000|2025-04-27 23:55:00|8438.5|8426.5|8440.4|8428.4|8443|8431|8438.3|8426.3|0
1745798400000|2025-04-28 00:00:00|8440.3|8428.3|8449.8|8437.8|8450|8438|8439.6|8427.6|0
1745798700000|2025-04-28 00:05:00|8449|8437|8449.8|8437.8|8450.3|8438.3|8446.3|8434.3|0
1745799000000|2025-04-28 00:10:00|8449.5|8437.5|8449.3|8437.3|8450.3|8438.3|8446.3|8434.3|0
1745799300000|2025-04-28 00:15:00|8449.5|8437.5|8447.3|8435.3|8451|8439|8446.8|8434.8|0
1745799600000|2025-04-28 00:20:00|8447|8435|8443.8|8431.8|8447|8435|8442.3|8430.3|0
1745799900000|2025-04-28 00:25:00|8444.5|8432.5|8446|8434|8446.3|8434.3|8442.3|8430.3|0
1745800200000|2025-04-28 00:30:00|8446.3|8434.3|8450.3|8438.3|8451.3|8439.3|8446|8434|0
1745800500000|2025-04-28 00:35:00|8450|8438|8446.5|8434.5|8451|8439|8446.5|8434.5|0
1745800800000|2025-04-28 00:40:00|8447|8435|8445.3|8433.3|8448.8|8436.8|8445.3|8433.3|0
1745801100000|2025-04-28 00:45:00|8445.5|8433.5|8443.5|8431.5|8445.5|8433.5|8442.5|8430.5|0
1745801400000|2025-04-28 00:50:00|8444.3|8432.3|8445|8433|8446.8|8434.8|8444.3|8432.3|0
1745801700000|2025-04-28 00:55:00|8445.3|8433.3|8442.5|8430.5|8446|8434|8442.5|8430.5|0
1745802000000|2025-04-28 01:00:00|8442|8430|8444.5|8432.5|8444.8|8432.8|8440.8|8428.8|0
1745802300000|2025-04-28 01:05:00|8444.8|8432.8|8443.5|8431.5|8445.3|8433.3|8443.3|8431.3|0
1745802600000|2025-04-28 01:10:00|8443.8|8431.8|8444.5|8432.5|8446.8|8434.8|8443.8|8431.8|0
1745802900000|2025-04-28 01:15:00|8444.8|8432.8|8442.3|8430.3|8444.8|8432.8|8442|8430|0
1745803200000|2025-04-28 01:20:00|8442.5|8430.5|8443|8431|8444.3|8432.3|8442.3|8430.3|0
1745803500000|2025-04-28 01:25:00|8443.3|8431.3|8441|8429|8443.8|8431.8|8441|8429|0
1745803800000|2025-04-28 01:30:00|8440.8|8428.8|8433.5|8421.5|8441.5|8429.5|8433.5|8421.5|0
1745804100000|2025-04-28 01:35:00|8433.3|8421.3|8434.8|8422.8|8437.3|8425.3|8433|8421|0
1745804400000|2025-04-28 01:40:00|8434.5|8422.5|8431.8|8419.8|8435.5|8423.5|8431.5|8419.5|0
1745804700000|2025-04-28 01:45:00|8432|8420|8434.8|8422.8|8436|8424|8432|8420|0
1745805000000|2025-04-28 01:50:00|8435.3|8423.3|8434.3|8422.3|8436|8424|8434.3|8422.3|0
1745805300000|2025-04-28 01:55:00|8434|8422|8434.8|8422.8|8436.5|8424.5|8434|8422|0
1745805600000|2025-04-28 02:00:00|8434.3|8422.3|8432.3|8420.3|8434.5|8422.5|8431.8|8419.8|0
1745805900000|2025-04-28 02:05:00|8432|8420|8435.8|8423.8|8437|8425|8432|8420|0
1745806200000|2025-04-28 02:10:00|8435.3|8423.3|8432.5|8420.5|8435.3|8423.3|8431.3|8419.3|0
1745806500000|2025-04-28 02:15:00|8432.8|8420.8|8433.3|8421.3|8433.5|8421.5|8430.8|8418.8|0
1745806800000|2025-04-28 02:20:00|8433.5|8421.5|8435.5|8423.5|8435.8|8423.8|8433|8421|0
1745807100000|2025-04-28 02:25:00|8435.8|8423.8|8434.3|8422.3|8435.8|8423.8|8433.3|8421.3|0
1745807400000|2025-04-28 02:30:00|8434.5|8422.5|8433.3|8421.3|8435|8423|8432.5|8420.5|0
1745807700000|2025-04-28 02:35:00|8433|8421|8436.5|8424.5|8436.8|8424.8|8433|8421|0
1745808000000|2025-04-28 02:40:00|8436.3|8424.3|8437|8425|8437.3|8425.3|8435.5|8423.5|0
1745808300000|2025-04-28 02:45:00|8437.3|8425.3|8437|8425|8437.3|8425.3|8436.8|8424.8|0
1745808600000|2025-04-28 02:50:00|8437.3|8425.3|8433.3|8421.3|8437.5|8425.5|8433.3|8421.3|0
1745808900000|2025-04-28 02:55:00|8433.5|8421.5|8428.8|8416.8|8433.5|8421.5|8427.5|8415.5|0
1745809200000|2025-04-28 03:00:00|8432.3|8420.3|8431.8|8419.8|8432.8|8420.8|8431.3|8419.3|0
1745809500000|2025-04-28 03:05:00|8431.5|8419.5|8432|8420|8432|8420|8431|8419|0
1745809800000|2025-04-28 03:10:00|8431|8419|8430.8|8418.8|8432.8|8420.8|8430.8|8418.8|0
1745810100000|2025-04-28 03:15:00|8431.8|8419.8|8432.5|8420.5|8433.5|8421.5|8431|8419|0
1745810400000|2025-04-28 03:20:00|8432.3|8420.3|8432|8420|8435|8423|8432|8420|0
1745810700000|2025-04-28 03:25:00|8431.8|8419.8|8432|8420|8432.3|8420.3|8429.3|8417.3|0
1745811000000|2025-04-28 03:30:00|8431.8|8419.8|8432.3|8420.3|8432.5|8420.5|8430.8|8418.8|0
1745811300000|2025-04-28 03:35:00|8432|8420|8433.3|8421.3|8433.5|8421.5|8431.5|8419.5|0
1745811600000|2025-04-28 03:40:00|8433|8421|8432.8|8420.8|8433|8421|8432|8420|0
1745811900000|2025-04-28 03:45:00|8432.5|8420.5|8432|8420|8433.5|8421.5|8430.3|8418.3|0
1745812200000|2025-04-28 03:50:00|8431.8|8419.8|8431|8419|8432|8420|8430.3|8418.3|0
1745812500000|2025-04-28 03:55:00|8430.8|8418.8|8430.8|8418.8|8431|8419|8429|8417|0
1745812800000|2025-04-28 04:00:00|8431|8419|8432.5|8420.5|8432.8|8420.8|8429.8|8417.8|0
1745813100000|2025-04-28 04:05:00|8432.3|8420.3|8431.5|8419.5|8432.5|8420.5|8431.5|8419.5|0
1745813400000|2025-04-28 04:10:00|8432|8420|8433.3|8421.3|8433.3|8421.3|8431.5|8419.5|0
1745813700000|2025-04-28 04:15:00|8433|8421|8433.5|8421.5|8433.5|8421.5|8433|8421|0
1745814000000|2025-04-28 04:20:00|8433.3|8421.3|8433.3|8421.3|8433.3|8421.3|8433|8421|0
1745814300000|2025-04-28 04:25:00|8433.8|8421.8|8434.8|8422.8|8434.8|8422.8|8433.8|8421.8|0
1745814600000|2025-04-28 04:30:00|8434.5|8422.5|8434.8|8422.8|8434.8|8422.8|8433|8421|0
1745814900000|2025-04-28 04:35:00|8434|8422|8434.3|8422.3|8435.5|8423.5|8433.3|8421.3|0
1745815200000|2025-04-28 04:40:00|8433.8|8421.8|8434.5|8422.5|8434.5|8422.5|8433.3|8421.3|0
1745815800000|2025-04-28 04:50:00|8434.3|8422.3|8433.8|8421.8|8434.3|8422.3|8433.8|8421.8|0
1745816100000|2025-04-28 04:55:00|8434|8422|8433.3|8421.3|8434|8422|8433|8421|0
1745816400000|2025-04-28 05:00:00|8434.3|8422.3|8431.3|8419.3|8434.5|8422.5|8429.3|8417.3|0
1745816700000|2025-04-28 05:05:00|8430.3|8418.3|8429|8417|8431.3|8419.3|8428|8416|0
1745817000000|2025-04-28 05:10:00|8429.3|8417.3|8430.8|8418.8|8431.5|8419.5|8429|8417|0
1745817300000|2025-04-28 05:15:00|8430.5|8418.5|8429.8|8417.8|8430.8|8418.8|8428.8|8416.8|0
1745817600000|2025-04-28 05:20:00|8429.3|8417.3|8428.5|8416.5|8429.8|8417.8|8427.3|8415.3|0
1745817900000|2025-04-28 05:25:00|8428.3|8416.3|8427|8415|8428.8|8416.8|8426.5|8414.5|0
1745818200000|2025-04-28 05:30:00|8426.8|8414.8|8424.5|8412.5|8426.8|8414.8|8423|8411|0
1745818500000|2025-04-28 05:35:00|8423.8|8411.8|8422.3|8410.3|8423.8|8411.8|8421.3|8409.3|0
1745818800000|2025-04-28 05:40:00|8421.5|8409.5|8418.3|8406.3|8422.8|8410.8|8418|8406|0
1745819100000|2025-04-28 05:45:00|8418.5|8406.5|8417|8405|8418.5|8406.5|8415|8403|0
1745819400000|2025-04-28 05:50:00|8416.5|8404.5|8418.3|8406.3|8418.5|8406.5|8415.8|8403.8|0
1745819700000|2025-04-28 05:55:00|8418|8406|8418.3|8406.3|8420.3|8408.3|8417|8405|0
1745820000000|2025-04-28 06:00:00|8421.3|8409.3|8426.8|8414.8|8429.3|8417.3|8421.3|8409.3|0
1745820300000|2025-04-28 06:05:00|8426.5|8414.5|8425.8|8413.8|8429.3|8417.3|8425.5|8413.5|0
1745820600000|2025-04-28 06:10:00|8425.3|8413.3|8430.5|8418.5|8430.5|8418.5|8425.3|8413.3|0
1745820900000|2025-04-28 06:15:00|8430|8418|8425.8|8413.8|8430|8418|8423.8|8411.8|0
1745821200000|2025-04-28 06:20:00|8425.3|8413.3|8424.8|8412.8|8426.3|8414.3|8423|8411|0
1745821500000|2025-04-28 06:25:00|8424.5|8412.5|8424.8|8412.8|8426.5|8414.5|8423.3|8411.3|0
1745821800000|2025-04-28 06:30:00|8425|8413|8423.5|8411.5|8427.8|8415.8|8422.5|8410.5|0
1745822100000|2025-04-28 06:35:00|8423.3|8411.3|8430.3|8418.3|8430.3|8418.3|8423.3|8411.3|0
1745822400000|2025-04-28 06:40:00|8430.5|8418.5|8434.5|8422.5|8434.8|8422.8|8430|8418|0
1745822700000|2025-04-28 06:45:00|8434.8|8422.8|8440|8428|8440|8428|8434.8|8422.8|0
1745823000000|2025-04-28 06:50:00|8439.8|8427.8|8441.5|8429.5|8442.5|8430.5|8439.8|8427.8|0
1745823300000|2025-04-28 06:55:00|8441.3|8429.3|8442.5|8430.5|8444.8|8432.8|8440.5|8428.5|0
1745823600000|2025-04-28 07:00:00|8443.3|8431.3|8456|8444|8458.5|8446.5|8442.5|8430.5|0
1745823900000|2025-04-28 07:05:00|8456.5|8444.5|8458|8446|8460.5|8448.5|8449|8437|0
1745824200000|2025-04-28 07:10:00|8457.5|8445.5|8456|8444|8457.5|8445.5|8452.5|8440.5|0
1745824500000|2025-04-28 07:15:00|8455.8|8443.8|8450|8438|8455.8|8443.8|8447.5|8435.5|0
1745824800000|2025-04-28 07:20:00|8450.5|8438.5|8452|8440|8454|8442|8445.5|8433.5|0
1745825100000|2025-04-28 07:25:00|8452.3|8440.3|8455.5|8443.5|8456|8444|8451.8|8439.8|0
1745825400000|2025-04-28 07:30:00|8454|8442|8451.5|8439.5|8457|8445|8451.5|8439.5|0
1745825700000|2025-04-28 07:35:00|8452|8440|8452.5|8440.5|8456.5|8444.5|8451|8439|0
1745826000000|2025-04-28 07:40:00|8451.6|8439.6|8444.1|8432.1|8452.1|8440.1|8442.6|8430.6|0
1745826300000|2025-04-28 07:45:00|8444.6|8432.6|8443.1|8431.1|8444.6|8432.6|8439.4|8427.4|0
1745826600000|2025-04-28 07:50:00|8443.5|8431.5|8450.3|8438.3|8450.3|8438.3|8443.5|8431.5|0
1745826900000|2025-04-28 07:55:00|8450|8438|8446.5|8434.5|8451|8439|8446|8434|0
1745827200000|2025-04-28 08:00:00|8446.1|8434.1|8443.1|8431.1|8447.1|8435.1|8439.4|8427.4|0
1745827500000|2025-04-28 08:05:00|8443.6|8431.6|8440.1|8428.1|8445.9|8433.9|8438.1|8426.1|0
1745827800000|2025-04-28 08:10:00|8440.9|8428.9|8440.6|8428.6|8443.6|8431.6|8440.1|8428.1|0
1745828100000|2025-04-28 08:15:00|8440.9|8428.9|8442.1|8430.1|8443.4|8431.4|8439.6|8427.6|0
1745828400000|2025-04-28 08:20:00|8442.6|8430.6|8442.9|8430.9|8444.4|8432.4|8440.4|8428.4|0
1745828700000|2025-04-28 08:25:00|8443.4|8431.4|8447.4|8435.4|8447.6|8435.6|8440.9|8428.9|0
1745829000000|2025-04-28 08:30:00|8447.7|8435.7|8455.4|8443.4|8455.4|8443.4|8444.7|8432.7|0
1745829300000|2025-04-28 08:35:00|8455.2|8443.2|8456.4|8444.4|8456.4|8444.4|8452.9|8440.9|0
1745829600000|2025-04-28 08:40:00|8456|8444|8455.3|8443.3|8456.5|8444.5|8453.5|8441.5|0
1745829900000|2025-04-28 08:45:00|8455.5|8443.5|8452.8|8440.8|8457.8|8445.8|8452|8440|0
1745830200000|2025-04-28 08:50:00|8452|8440|8450.5|8438.5|8452|8440|8448.3|8436.3|0
1745830500000|2025-04-28 08:55:00|8450.8|8438.8|8452.8|8440.8|8453|8441|8449.8|8437.8|0
1745830800000|2025-04-28 09:00:00|8454.1|8442.1|8451.8|8439.8|8456.3|8444.3|8450.8|8438.8|0
1745831100000|2025-04-28 09:05:00|8452.3|8440.3|8450.1|8438.1|8453.6|8441.6|8448.1|8436.1|0
1745831400000|2025-04-28 09:10:00|8449.7|8437.7|8451.2|8439.2|8451.5|8439.5|8448.7|8436.7|0
1745831700000|2025-04-28 09:15:00|8451.7|8439.7|8449.7|8437.7|8452.5|8440.5|8448.7|8436.7|0
1745832000000|2025-04-28 09:20:00|8449.5|8437.5|8451|8439|8452|8440|8448|8436|0
1745832300000|2025-04-28 09:25:00|8450.8|8438.8|8456.5|8444.5|8457.3|8445.3|8450.5|8438.5|0
1745832600000|2025-04-28 09:30:00|8456|8444|8456.5|8444.5|8459.8|8447.8|8456|8444|0
1745832900000|2025-04-28 09:35:00|8455.5|8443.5|8456.5|8444.5|8457.3|8445.3|8454|8442|0
1745833200000|2025-04-28 09:40:00|8456.4|8444.4|8454.4|8442.4|8457.4|8445.4|8453.4|8441.4|0
1745833500000|2025-04-28 09:45:00|8454.2|8442.2|8455.9|8443.9|8456.4|8444.4|8453.2|8441.2|0
1745833800000|2025-04-28 09:50:00|8456|8444|8454.5|8442.5|8459|8447|8454.5|8442.5|0
1745834100000|2025-04-28 09:55:00|8455.3|8443.3|8453.5|8441.5|8456.3|8444.3|8452.3|8440.3|0
1745834400000|2025-04-28 10:00:00|8453.2|8441.2|8452.9|8440.9|8453.4|8441.4|8450.9|8438.9|0
1745834700000|2025-04-28 10:05:00|8453.4|8441.4|8452.2|8440.2|8453.4|8441.4|8450.9|8438.9|0
1745835000000|2025-04-28 10:10:00|8452|8440|8453|8441|8455.5|8443.5|8452|8440|0
1745835300000|2025-04-28 10:15:00|8453.7|8441.7|8451.2|8439.2|8454.2|8442.2|8451.2|8439.2|0
1745835600000|2025-04-28 10:20:00|8451|8439|8449.5|8437.5|8451|8439|8446.5|8434.5|0
1745835900000|2025-04-28 10:25:00|8450|8438|8446.5|8434.5|8450.3|8438.3|8445|8433|0
1745836200000|2025-04-28 10:30:00|8447.4|8435.4|8448.9|8436.9|8449.7|8437.7|8446.4|8434.4|0
1745836500000|2025-04-28 10:35:00|8449.4|8437.4|8446.4|8434.4|8449.4|8437.4|8446.4|8434.4|0
1745836800000|2025-04-28 10:40:00|8446|8434|8446|8434|8446.5|8434.5|8442.5|8430.5|0
1745837100000|2025-04-28 10:45:00|8446.5|8434.5|8444|8432|8446.5|8434.5|8443.5|8431.5|0
1745837400000|2025-04-28 10:50:00|8443.5|8431.5|8437|8425|8444|8432|8436.5|8424.5|0
1745837700000|2025-04-28 10:55:00|8436.8|8424.8|8433|8421|8437|8425|8432.5|8420.5|0
1745838000000|2025-04-28 11:00:00|8432.5|8420.5|8430.8|8418.8|8433.8|8421.8|8430|8418|0
1745838300000|2025-04-28 11:05:00|8430.5|8418.5|8428|8416|8432.3|8420.3|8427.3|8415.3|0
1745838600000|2025-04-28 11:10:00|8428.3|8416.3|8428.1|8416.1|8431.3|8419.3|8427.3|8415.3|0
1745838900000|2025-04-28 11:15:00|8428.3|8416.3|8427.3|8415.3|8430.1|8418.1|8426.8|8414.8|0
1745839200000|2025-04-28 11:20:00|8427.9|8415.9|8429.9|8417.9|8430.4|8418.4|8426.4|8414.4|0
1745839500000|2025-04-28 11:25:00|8429.7|8417.7|8431.4|8419.4|8432.4|8420.4|8429.4|8417.4|0
1745839800000|2025-04-28 11:30:00|8431|8419|8431.5|8419.5|8432|8420|8429|8417|0
1745840100000|2025-04-28 11:35:00|8431.8|8419.8|8434.5|8422.5|8435.3|8423.3|8430|8418|0
1745840400000|2025-04-28 11:40:00|8434.3|8422.3|8434.3|8422.3|8435.6|8423.6|8432.8|8420.8|0
1745840700000|2025-04-28 11:45:00|8434.1|8422.1|8434.6|8422.6|8435.1|8423.1|8430.8|8418.8|0
1745841000000|2025-04-28 11:50:00|8435.5|8423.5|8432.5|8420.5|8435.7|8423.7|8432|8420|0
1745841300000|2025-04-28 11:55:00|8432.2|8420.2|8432.2|8420.2|8432.7|8420.7|8430.7|8418.7|0
1745841600000|2025-04-28 12:00:00|8432.1|8420.1|8429.6|8417.6|8432.9|8420.9|8429.4|8417.4|0
1745841900000|2025-04-28 12:05:00|8430.1|8418.1|8429.9|8417.9|8431.6|8419.6|8426.1|8414.1|0
1745842200000|2025-04-28 12:10:00|8430.3|8418.3|8431.6|8419.6|8432.6|8420.6|8428.1|8416.1|0
1745842500000|2025-04-28 12:15:00|8431.8|8419.8|8434.3|8422.3|8435.3|8423.3|8430.6|8418.6|0
1745842800000|2025-04-28 12:20:00|8433.8|8421.8|8435.3|8423.3|8436.3|8424.3|8432.3|8420.3|0
1745843100000|2025-04-28 12:25:00|8434.6|8422.6|8437.8|8425.8|8438.3|8426.3|8434.6|8422.6|0
1745843400000|2025-04-28 12:30:00|8437.9|8425.9|8440.7|8428.7|8441.9|8429.9|8437.9|8425.9|0
1745843700000|2025-04-28 12:35:00|8440.9|8428.9|8442.4|8430.4|8442.7|8430.7|8439.4|8427.4|0
1745844000000|2025-04-28 12:40:00|8442|8430|8439.5|8427.5|8442|8430|8437.3|8425.3|0
1745844300000|2025-04-28 12:45:00|8439.8|8427.8|8448|8436|8450.3|8438.3|8439.8|8427.8|0
1745844600000|2025-04-28 12:50:00|8448.8|8436.8|8448.1|8436.1|8449.3|8437.3|8445.1|8433.1|0
1745844900000|2025-04-28 12:55:00|8448.6|8436.6|8449.3|8437.3|8452.1|8440.1|8446.1|8434.1|0
1745845200000|2025-04-28 13:00:00|8449.8|8437.8|8449.3|8437.3|8449.8|8437.8|8445.1|8433.1|0
1745845500000|2025-04-28 13:05:00|8449.6|8437.6|8447.6|8435.6|8450.1|8438.1|8446.3|8434.3|0
1745845800000|2025-04-28 13:10:00|8446.7|8434.7|8448.7|8436.7|8449.2|8437.2|8446.4|8434.4|0
1745846100000|2025-04-28 13:15:00|8448.2|8436.2|8450.4|8438.4|8452.2|8440.2|8447.9|8435.9|0
1745846400000|2025-04-28 13:20:00|8450.2|8438.2|8449.7|8437.7|8452.5|8440.5|8449.5|8437.5|0
1745846700000|2025-04-28 13:25:00|8449.5|8437.5|8449.5|8437.5|8450|8438|8446.7|8434.7|0
1745847000000|2025-04-28 13:30:00|8449.2|8437.2|8451.4|8439.4|8456.2|8444.2|8446.7|8434.7|0
1745847300000|2025-04-28 13:35:00|8451.2|8439.2|8442.7|8430.7|8452.9|8440.9|8442.7|8430.7|0
1745847600000|2025-04-28 13:40:00|8443|8431|8442.5|8430.5|8446|8434|8441|8429|0
1745847900000|2025-04-28 13:45:00|8442.7|8430.7|8438.2|8426.2|8447|8435|8438.2|8426.2|0
1745848200000|2025-04-28 13:50:00|8439|8427|8440.5|8428.5|8442|8430|8436.5|8424.5|0
1745848500000|2025-04-28 13:55:00|8439|8427|8441.2|8429.2|8443|8431|8437|8425|0
1745848800000|2025-04-28 14:00:00|8442.1|8430.1|8444.9|8432.9|8444.9|8432.9|8438.1|8426.1|0
1745849100000|2025-04-28 14:05:00|8445.1|8433.1|8445.1|8433.1|8448.1|8436.1|8443.1|8431.1|0
1745849400000|2025-04-28 14:10:00|8445.6|8433.6|8448.6|8436.6|8449.4|8437.4|8443.4|8431.4|0
1745849700000|2025-04-28 14:15:00|8448.9|8436.9|8452.4|8440.4|8452.9|8440.9|8448.4|8436.4|0
1745850000000|2025-04-28 14:20:00|8452.9|8440.9|8453.6|8441.6|8454.9|8442.9|8449.4|8437.4|0
1745850300000|2025-04-28 14:25:00|8453.4|8441.4|8450.6|8438.6|8456.1|8444.1|8450.1|8438.1|0
1745850600000|2025-04-28 14:30:00|8450.9|8438.9|8446.4|8434.4|8452.2|8440.2|8441.9|8429.9|0
1745850900000|2025-04-28 14:35:00|8447.4|8435.4|8450.2|8438.2|8452.9|8440.9|8446.9|8434.9|0
1745851200000|2025-04-28 14:40:00|8449.9|8437.9|8447.4|8435.4|8450.2|8438.2|8443.9|8431.9|0
1745851500000|2025-04-28 14:45:00|8446.9|8434.9|8444.7|8432.7|8450.7|8438.7|8444.2|8432.2|0
1745851800000|2025-04-28 14:50:00|8444.8|8432.8|8441|8429|8445|8433|8438.5|8426.5|0
1745852100000|2025-04-28 14:55:00|8440.8|8428.8|8441.5|8429.5|8443.5|8431.5|8439|8427|0
1745852400000|2025-04-28 15:00:00|8441.6|8429.6|8446.6|8434.6|8448.1|8436.1|8441.6|8429.6|0
1745852700000|2025-04-28 15:05:00|8447.1|8435.1|8442.9|8430.9|8448.4|8436.4|8442.6|8430.6|0
1745853000000|2025-04-28 15:10:00|8442.5|8430.5|8441.2|8429.2|8443.2|8431.2|8439.7|8427.7|0
1745853300000|2025-04-28 15:15:00|8441|8429|8440.7|8428.7|8441.5|8429.5|8438.2|8426.2|0
1745853600000|2025-04-28 15:20:00|8440.6|8428.6|8431.1|8419.1|8440.6|8428.6|8430.9|8418.9|0
1745853900000|2025-04-28 15:25:00|8430.9|8418.9|8428.4|8416.4|8431.1|8419.1|8425.9|8413.9|0
1745854200000|2025-04-28 15:30:00|8428.9|8416.9|8422.4|8410.4|8428.9|8416.9|8415.4|8403.4|0
1745854500000|2025-04-28 15:35:00|8422.6|8410.6|8421.4|8409.4|8423.4|8411.4|8416.4|8404.4|0
1745854800000|2025-04-28 15:40:00|8421.1|8409.1|8418.6|8406.6|8425.4|8413.4|8418.4|8406.4|0
1745855100000|2025-04-28 15:45:00|8418.4|8406.4|8421.1|8409.1|8423.1|8411.1|8417.9|8405.9|0
1745855400000|2025-04-28 15:50:00|8421.4|8409.4|8423.4|8411.4|8427.9|8415.9|8419.6|8407.6|0
1745855700000|2025-04-28 15:55:00|8422.1|8410.1|8420.1|8408.1|8422.4|8410.4|8416.9|8404.9|0
1745856000000|2025-04-28 16:00:00|8419.6|8407.6|8413.1|8401.1|8421.1|8409.1|8412.1|8400.1|0
1745856300000|2025-04-28 16:05:00|8413.4|8401.4|8414.6|8402.6|8415.9|8403.9|8411.4|8399.4|0
1745856600000|2025-04-28 16:10:00|8414.4|8402.4|8414.4|8402.4|8414.6|8402.6|8411.1|8399.1|0
1745856900000|2025-04-28 16:15:00|8414.6|8402.6|8418.6|8406.6|8419.1|8407.1|8414.6|8402.6|0
1745857200000|2025-04-28 16:20:00|8418.4|8406.4|8415.1|8403.1|8419.1|8407.1|8414.6|8402.6|0
1745857500000|2025-04-28 16:25:00|8415.4|8403.4|8412.6|8400.6|8415.6|8403.6|8410.4|8398.4|0
1745857800000|2025-04-28 16:30:00|8413.1|8401.1|8412.6|8400.6|8417.1|8405.1|8411.1|8399.1|0
1745858100000|2025-04-28 16:35:00|8412.1|8400.1|8416.1|8404.1|8418.1|8406.1|8412.1|8400.1|0
1745858400000|2025-04-28 16:40:00|8415.6|8403.6|8417.1|8405.1|8418.6|8406.6|8413.6|8401.6|0
1745858700000|2025-04-28 16:45:00|8416.9|8404.9|8419.9|8407.9|8419.9|8407.9|8414.6|8402.6|0
1745859000000|2025-04-28 16:50:00|8419.6|8407.6|8413.1|8401.1|8419.6|8407.6|8412.6|8400.6|0
1745859300000|2025-04-28 16:55:00|8412.9|8400.9|8410.6|8398.6|8413.1|8401.1|8407.6|8395.6|0
1745859600000|2025-04-28 17:00:00|8410.9|8398.9|8411.6|8399.6|8414.6|8402.6|8409.6|8397.6|0
1745859900000|2025-04-28 17:05:00|8410.9|8398.9|8410.4|8398.4|8415.6|8403.6|8410.4|8398.4|0
1745860200000|2025-04-28 17:10:00|8410.1|8398.1|8407.4|8395.4|8410.9|8398.9|8407.1|8395.1|0
1745860500000|2025-04-28 17:15:00|8407.6|8395.6|8411.6|8399.6|8412.4|8400.4|8406.1|8394.1|0
1745860800000|2025-04-28 17:20:00|8411.1|8399.1|8409.6|8397.6|8411.1|8399.1|8407.9|8395.9|0
1745861100000|2025-04-28 17:25:00|8409.1|8397.1|8404.6|8392.6|8412.6|8400.6|8404.4|8392.4|0
1745861400000|2025-04-28 17:30:00|8404.4|8392.4|8405.1|8393.1|8405.4|8393.4|8400.6|8388.6|0
1745861700000|2025-04-28 17:35:00|8405.6|8393.6|8412.6|8400.6|8412.6|8400.6|8404.1|8392.1|0
1745862000000|2025-04-28 17:40:00|8412.1|8400.1|8410.9|8398.9|8413.1|8401.1|8408.1|8396.1|0
1745862300000|2025-04-28 17:45:00|8410.6|8398.6|8414.1|8402.1|8415.1|8403.1|8409.6|8397.6|0
1745862600000|2025-04-28 17:50:00|8414.6|8402.6|8416.1|8404.1|8416.9|8404.9|8414.1|8402.1|0
1745862900000|2025-04-28 17:55:00|8415.6|8403.6|8421.6|8409.6|8421.6|8409.6|8415.6|8403.6|0
1745863200000|2025-04-28 18:00:00|8421.1|8409.1|8422.1|8410.1|8423.4|8411.4|8420.6|8408.6|0
1745863500000|2025-04-28 18:05:00|8421.6|8409.6|8421.6|8409.6|8423.4|8411.4|8421.1|8409.1|0
1745863800000|2025-04-28 18:10:00|8421.4|8409.4|8421.6|8409.6|8422.4|8410.4|8418.6|8406.6|0
1745864100000|2025-04-28 18:15:00|8422.1|8410.1|8420.1|8408.1|8423.6|8411.6|8419.6|8407.6|0
1745864400000|2025-04-28 18:20:00|8420.9|8408.9|8424.6|8412.6|8424.6|8412.6|8418.6|8406.6|0
1745864700000|2025-04-28 18:25:00|8424.4|8412.4|8426.9|8414.9|8427.6|8415.6|8423.6|8411.6|0
1745865000000|2025-04-28 18:30:00|8426.1|8414.1|8423.1|8411.1|8427.6|8415.6|8422.6|8410.6|0
1745865300000|2025-04-28 18:35:00|8423.6|8411.6|8424.1|8412.1|8425.6|8413.6|8421.1|8409.1|0
1745865600000|2025-04-28 18:40:00|8424.4|8412.4|8423.6|8411.6|8426.1|8414.1|8423.1|8411.1|0
1745865900000|2025-04-28 18:45:00|8423.4|8411.4|8423.6|8411.6|8425.9|8413.9|8422.6|8410.6|0
1745866200000|2025-04-28 18:50:00|8423.9|8411.9|8424.6|8412.6|8425.6|8413.6|8422.6|8410.6|0
1745866500000|2025-04-28 18:55:00|8424.4|8412.4|8422.1|8410.1|8424.4|8412.4|8421.6|8409.6|0
1745866800000|2025-04-28 19:00:00|8421.1|8409.1|8423.6|8411.6|8425.1|8413.1|8421.1|8409.1|0
1745867100000|2025-04-28 19:05:00|8424.4|8412.4|8426.6|8414.6|8426.9|8414.9|8422.9|8410.9|0
1745867400000|2025-04-28 19:10:00|8426.1|8414.1|8426.1|8414.1|8426.6|8414.6|8423.6|8411.6|0
1745867700000|2025-04-28 19:15:00|8425.9|8413.9|8427.6|8415.6|8428.9|8416.9|8425.6|8413.6|0
1745868000000|2025-04-28 19:20:00|8427.1|8415.1|8431.1|8419.1|8432.1|8420.1|8426.6|8414.6|0
1745868300000|2025-04-28 19:25:00|8430.9|8418.9|8430.1|8418.1|8431.4|8419.4|8429.1|8417.1|0
1745868600000|2025-04-28 19:30:00|8429.6|8417.6|8429.4|8417.4|8432.1|8420.1|8427.9|8415.9|0
1745868900000|2025-04-28 19:35:00|8428.9|8416.9|8428.6|8416.6|8429.9|8417.9|8424.6|8412.6|0
1745869200000|2025-04-28 19:40:00|8428.1|8416.1|8429.9|8417.9|8430.1|8418.1|8427.6|8415.6|0
1745869500000|2025-04-28 19:45:00|8430.1|8418.1|8432.4|8420.4|8432.6|8420.6|8430.1|8418.1|0
1745869800000|2025-04-28 19:50:00|8434.1|8422.1|8434.6|8422.6|8438.1|8426.1|8432.4|8420.4|0
1745870100000|2025-04-28 19:55:00|8433.9|8421.9|8434.8|8422.8|8441.4|8429.4|8432.9|8420.9|0
1745870400000|2025-04-28 20:00:00|8434.1|8422.1|8429|8417|8434.9|8422.9|8427.9|8415.9|0
1745870700000|2025-04-28 20:05:00|8428.8|8416.8|8429.9|8417.9|8431.2|8419.2|8428.4|8416.4|0
1745871000000|2025-04-28 20:10:00|8429.8|8417.8|8427.9|8415.9|8430|8418|8427.4|8415.4|0
1745871300000|2025-04-28 20:15:00|8427.6|8415.6|8428|8416|8429.4|8417.4|8427.3|8415.3|0
1745871600000|2025-04-28 20:20:00|8427.9|8415.9|8426.6|8414.6|8427.9|8415.9|8426.3|8414.3|0
1745871900000|2025-04-28 20:25:00|8426.8|8414.8|8427.5|8415.5|8428.8|8416.8|8426.8|8414.8|0
1745872200000|2025-04-28 20:30:00|8427.7|8415.7|8428.8|8416.8|8429.3|8417.3|8426.9|8414.9|0
1745872500000|2025-04-28 20:35:00|8428.7|8416.7|8428.8|8416.8|8429.5|8417.5|8428.2|8416.2|0
1745872800000|2025-04-28 20:40:00|8428.4|8416.4|8427.9|8415.9|8429.1|8417.1|8427.4|8415.4|0
1745873100000|2025-04-28 20:45:00|8427.8|8415.8|8427|8415|8427.9|8415.9|8426.6|8414.6|0
1745873400000|2025-04-28 20:50:00|8427.2|8415.2|8427.7|8415.7|8428.2|8416.2|8426.9|8414.9|0
1745873700000|2025-04-28 20:55:00|8427.6|8415.6|8427.9|8415.9|8428.1|8416.1|8426.5|8414.5|0
1745874000000|2025-04-28 21:00:00|8427.8|8415.8|8427.8|8415.8|8427.9|8415.9|8427.8|8415.8|0
1745874300000|2025-04-28 21:05:00|8427.7|8415.7|8426.8|8414.8|8427.7|8415.7|8426.8|8414.8|0
1745874600000|2025-04-28 21:10:00|8426.9|8414.9|8427.3|8415.3|8428.1|8416.1|8426.9|8414.9|0
1745874900000|2025-04-28 21:15:00|8427.1|8415.1|8426.1|8414.1|8427.1|8415.1|8426|8414|0
1745875200000|2025-04-28 21:20:00|8426|8414|8426.4|8414.4|8426.5|8414.5|8425.9|8413.9|0
1745875500000|2025-04-28 21:25:00|8426.3|8414.3|8426.5|8414.5|8426.5|8414.5|8426.1|8414.1|0
1745875800000|2025-04-28 21:30:00|8426.4|8414.4|8426.3|8414.3|8426.7|8414.7|8426.3|8414.3|0
1745876100000|2025-04-28 21:35:00|8426.4|8414.4|8426.5|8414.5|8426.5|8414.5|8426.4|8414.4|0
1745876400000|2025-04-28 21:40:00|8426.7|8414.7|8426.7|8414.7|8426.8|8414.8|8425.5|8413.5|0
1745876700000|2025-04-28 21:45:00|8426.6|8414.6|8426.9|8414.9|8426.9|8414.9|8426.5|8414.5|0
1745877000000|2025-04-28 21:50:00|8427|8415|8427.6|8415.6|8427.6|8415.6|8426.7|8414.7|0
1745877300000|2025-04-28 21:55:00|8427.7|8415.7|8426.6|8414.6|8428.3|8416.3|8426.5|8414.5|0
1745877600000|2025-04-28 22:00:00|8426.5|8414.5|8426.9|8414.9|8427.6|8415.6|8425.5|8413.5|0
1745877900000|2025-04-28 22:05:00|8426.7|8414.7|8429.7|8417.7|8430|8418|8426.5|8414.5|0
1745878200000|2025-04-28 22:10:00|8429.8|8417.8|8426.1|8414.1|8430.2|8418.2|8425.2|8413.2|0
1745878500000|2025-04-28 22:15:00|8426|8414|8425.1|8413.1|8426.3|8414.3|8424.7|8412.7|0
1745878800000|2025-04-28 22:20:00|8425.2|8413.2|8424.9|8412.9|8425.3|8413.3|8423.2|8411.2|0
1745879100000|2025-04-28 22:25:00|8425|8413|8425.4|8413.4|8425.8|8413.8|8424.9|8412.9|0
1745879400000|2025-04-28 22:30:00|8425.5|8413.5|8428.4|8416.4|8429.1|8417.1|8425.4|8413.4|0
1745879700000|2025-04-28 22:35:00|8428.3|8416.3|8427.5|8415.5|8428.5|8416.5|8427.1|8415.1|0
1745880000000|2025-04-28 22:40:00|8427.4|8415.4|8424.6|8412.6|8427.6|8415.6|8422.3|8410.3|0
1745880300000|2025-04-28 22:45:00|8424.7|8412.7|8426.5|8414.5|8426.5|8414.5|8424.2|8412.2|0
1745880600000|2025-04-28 22:50:00|8426.6|8414.6|8426.9|8414.9|8427.8|8415.8|8425.8|8413.8|0
1745880900000|2025-04-28 22:55:00|8426.8|8414.8|8427.9|8415.9|8428.1|8416.1|8426.6|8414.6|0
1745881200000|2025-04-28 23:00:00|8428|8416|8430.4|8418.4|8432.2|8420.2|8426.4|8414.4|0
1745881500000|2025-04-28 23:05:00|8430.3|8418.3|8431|8419|8432.6|8420.6|8428.2|8416.2|0
1745881800000|2025-04-28 23:10:00|8430.9|8418.9|8431.6|8419.6|8432.5|8420.5|8430.7|8418.7|0
1745882100000|2025-04-28 23:15:00|8431.7|8419.7|8430.8|8418.8|8435.9|8423.9|8430.2|8418.2|0
1745882400000|2025-04-28 23:20:00|8430.7|8418.7|8431|8419|8431.1|8419.1|8429.9|8417.9|0
1745882700000|2025-04-28 23:25:00|8431.1|8419.1|8433.5|8421.5|8435.1|8423.1|8430.9|8418.9|0
1745883000000|2025-04-28 23:30:00|8433.6|8421.6|8434.2|8422.2|8435|8423|8433.4|8421.4|0
1745883300000|2025-04-28 23:35:00|8434.3|8422.3|8435|8423|8435|8423|8433.6|8421.6|0
1745883600000|2025-04-28 23:40:00|8434.9|8422.9|8435.4|8423.4|8435.8|8423.8|8434.5|8422.5|0
1745883900000|2025-04-28 23:45:00|8435.5|8423.5|8436.7|8424.7|8437.2|8425.2|8435.4|8423.4|0
1745884200000|2025-04-28 23:50:00|8436.8|8424.8|8437.2|8425.2|8437.2|8425.2|8436.1|8424.1|0
1745884500000|2025-04-28 23:55:00|8437.3|8425.3|8438.4|8426.4|8438.5|8426.5|8436.9|8424.9|0
1745884800000|2025-04-29 00:00:00|8438.5|8426.5|8434.2|8422.2|8443.5|8431.5|8432.7|8420.7|0
1745885100000|2025-04-29 00:05:00|8434.5|8422.5|8437.5|8425.5|8437.5|8425.5|8434.5|8422.5|0
1745885400000|2025-04-29 00:10:00|8437.2|8425.2|8439.7|8427.7|8440.5|8428.5|8437.2|8425.2|0
1745885700000|2025-04-29 00:15:00|8440|8428|8435.7|8423.7|8440|8428|8434.2|8422.2|0
1745886000000|2025-04-29 00:20:00|8436.7|8424.7|8437.2|8425.2|8438.2|8426.2|8435|8423|0
1745886300000|2025-04-29 00:25:00|8437.5|8425.5|8436.2|8424.2|8438.5|8426.5|8435.5|8423.5|0
1745886600000|2025-04-29 00:30:00|8436.5|8424.5|8435.5|8423.5|8438|8426|8435.2|8423.2|0
1745886900000|2025-04-29 00:35:00|8435.7|8423.7|8438.7|8426.7|8439.5|8427.5|8435.7|8423.7|0
1745887200000|2025-04-29 00:40:00|8439|8427|8439|8427|8439.7|8427.7|8437|8425|0
1745887500000|2025-04-29 00:45:00|8439.5|8427.5|8439.5|8427.5|8440.5|8428.5|8439|8427|0
1745887800000|2025-04-29 00:50:00|8440.2|8428.2|8440|8428|8440.7|8428.7|8439.2|8427.2|0
1745888100000|2025-04-29 00:55:00|8440.2|8428.2|8438.7|8426.7|8440.5|8428.5|8438.2|8426.2|0
1745888400000|2025-04-29 01:00:00|8438.5|8426.5|8439|8427|8439.7|8427.7|8437.2|8425.2|0
1745888700000|2025-04-29 01:05:00|8439.5|8427.5|8439|8427|8439.5|8427.5|8438|8426|0
1745889000000|2025-04-29 01:10:00|8439.2|8427.2|8437.7|8425.7|8439.7|8427.7|8437.7|8425.7|0
1745889300000|2025-04-29 01:15:00|8438|8426|8437.5|8425.5|8438.7|8426.7|8437.2|8425.2|0
1745889600000|2025-04-29 01:20:00|8437.7|8425.7|8437.7|8425.7|8438.7|8426.7|8437|8425|0
1745889900000|2025-04-29 01:25:00|8438|8426|8437.7|8425.7|8438.7|8426.7|8437.5|8425.5|0
1745890200000|2025-04-29 01:30:00|8438|8426|8433.7|8421.7|8438|8426|8433.7|8421.7|0
1745890500000|2025-04-29 01:35:00|8435.2|8423.2|8435.2|8423.2|8436.2|8424.2|8434.2|8422.2|0
1745890800000|2025-04-29 01:40:00|8435.7|8423.7|8439|8427|8439.2|8427.2|8435.2|8423.2|0
1745891100000|2025-04-29 01:45:00|8439.2|8427.2|8440.7|8428.7|8441.2|8429.2|8439|8427|0
1745891400000|2025-04-29 01:50:00|8441|8429|8439.7|8427.7|8441.2|8429.2|8439.2|8427.2|0
1745891700000|2025-04-29 01:55:00|8440.7|8428.7|8439.7|8427.7|8441.2|8429.2|8439.5|8427.5|0
1745892000000|2025-04-29 02:00:00|8440|8428|8441.7|8429.7|8443.2|8431.2|8439.7|8427.7|0
1745892300000|2025-04-29 02:05:00|8441.5|8429.5|8441|8429|8442|8430|8440.7|8428.7|0
1745892600000|2025-04-29 02:10:00|8441.5|8429.5|8443.2|8431.2|8443.5|8431.5|8441.2|8429.2|0
1745892900000|2025-04-29 02:15:00|8443.5|8431.5|8440.7|8428.7|8443.7|8431.7|8440.5|8428.5|0
1745893200000|2025-04-29 02:20:00|8441|8429|8441|8429|8442.7|8430.7|8440.5|8428.5|0
1745893500000|2025-04-29 02:25:00|8441.2|8429.2|8440.7|8428.7|8443.2|8431.2|8440.5|8428.5|0
1745893800000|2025-04-29 02:30:00|8441|8429|8442|8430|8442.7|8430.7|8440|8428|0
1745894100000|2025-04-29 02:35:00|8442.5|8430.5|8442.2|8430.2|8443|8431|8442|8430|0
1745894400000|2025-04-29 02:40:00|8442.7|8430.7|8440.5|8428.5|8442.7|8430.7|8440|8428|0
1745894700000|2025-04-29 02:45:00|8440|8428|8437.5|8425.5|8440.2|8428.2|8436.5|8424.5|0
1745895000000|2025-04-29 02:50:00|8438|8426|8437.5|8425.5|8438.2|8426.2|8436.7|8424.7|0
1745895300000|2025-04-29 02:55:00|8437.7|8425.7|8437|8425|8439.5|8427.5|8436.7|8424.7|0
1745895600000|2025-04-29 03:00:00|8437.5|8425.5|8436.7|8424.7|8437.7|8425.7|8436.2|8424.2|0
1745895900000|2025-04-29 03:05:00|8437.2|8425.2|8437.7|8425.7|8437.7|8425.7|8436.2|8424.2|0
1745896200000|2025-04-29 03:10:00|8438.5|8426.5|8437|8425|8439.2|8427.2|8436.2|8424.2|0
1745896500000|2025-04-29 03:15:00|8437.5|8425.5|8437|8425|8437.7|8425.7|8435.5|8423.5|0
1745896800000|2025-04-29 03:20:00|8437.2|8425.2|8437|8425|8438.2|8426.2|8436|8424|0
1745897100000|2025-04-29 03:25:00|8437.2|8425.2|8437.5|8425.5|8438.5|8426.5|8437.2|8425.2|0
1745897400000|2025-04-29 03:30:00|8437.7|8425.7|8439.2|8427.2|8439.7|8427.7|8437.7|8425.7|0
1745897700000|2025-04-29 03:35:00|8439.5|8427.5|8439|8427|8439.7|8427.7|8438.5|8426.5|0
1745898000000|2025-04-29 03:40:00|8439.5|8427.5|8438.2|8426.2|8439.5|8427.5|8436.2|8424.2|0
1745898300000|2025-04-29 03:45:00|8438.5|8426.5|8437.7|8425.7|8439|8427|8437.5|8425.5|0
1745898600000|2025-04-29 03:50:00|8438|8426|8438.2|8426.2|8438.7|8426.7|8438|8426|0
1745898900000|2025-04-29 03:55:00|8438.5|8426.5|8439|8427|8439.5|8427.5|8438|8426|0
1745899200000|2025-04-29 04:00:00|8439.7|8427.7|8441|8429|8441.2|8429.2|8438.7|8426.7|0
1745899500000|2025-04-29 04:05:00|8441.7|8429.7|8442.5|8430.5|8443.2|8431.2|8441.2|8429.2|0
1745899800000|2025-04-29 04:10:00|8443|8431|8439|8427|8443.2|8431.2|8438.5|8426.5|0
1745900100000|2025-04-29 04:15:00|8439.5|8427.5|8440|8428|8440.2|8428.2|8439.2|8427.2|0
1745900400000|2025-04-29 04:20:00|8440.2|8428.2|8441.7|8429.7|8442.7|8430.7|8440.2|8428.2|0
1745900700000|2025-04-29 04:25:00|8442|8430|8445.5|8433.5|8445.7|8433.7|8442|8430|0
1745901000000|2025-04-29 04:30:00|8445.2|8433.2|8445.7|8433.7|8445.7|8433.7|8445|8433|0
1745901300000|2025-04-29 04:35:00|8446|8434|8444|8432|8446.2|8434.2|8442.7|8430.7|0
1745901600000|2025-04-29 04:40:00|8444.2|8432.2|8441.7|8429.7|8444.5|8432.5|8441.7|8429.7|0
1745901900000|2025-04-29 04:45:00|8441.2|8429.2|8440|8428|8442.2|8430.2|8440|8428|0
1745902200000|2025-04-29 04:50:00|8440.2|8428.2|8441|8429|8441.2|8429.2|8439.5|8427.5|0
1745902500000|2025-04-29 04:55:00|8441.2|8429.2|8443|8431|8443.7|8431.7|8441|8429|0
1745902800000|2025-04-29 05:00:00|8443.2|8431.2|8442.7|8430.7|8444.5|8432.5|8441.7|8429.7|0
1745903100000|2025-04-29 05:05:00|8443|8431|8444.7|8432.7|8445.2|8433.2|8443|8431|0
1745903400000|2025-04-29 05:10:00|8444.5|8432.5|8443.5|8431.5|8445.2|8433.2|8443.5|8431.5|0
1745903700000|2025-04-29 05:15:00|8444.2|8432.2|8444.7|8432.7|8446.7|8434.7|8444.2|8432.2|0
1745904000000|2025-04-29 05:20:00|8445.2|8433.2|8444.7|8432.7|8445.5|8433.5|8443.2|8431.2|0
1745904300000|2025-04-29 05:25:00|8445|8433|8443.2|8431.2|8445.7|8433.7|8443.2|8431.2|0
1745904600000|2025-04-29 05:30:00|8443.5|8431.5|8444.7|8432.7|8444.7|8432.7|8441.5|8429.5|0
1745904900000|2025-04-29 05:35:00|8445.2|8433.2|8446.7|8434.7|8446.7|8434.7|8445|8433|0
1745905200000|2025-04-29 05:40:00|8447|8435|8445|8433|8447|8435|8443.5|8431.5|0
1745905500000|2025-04-29 05:45:00|8445.2|8433.2|8446.2|8434.2|8446.2|8434.2|8445|8433|0
1745905800000|2025-04-29 05:50:00|8446.5|8434.5|8444.7|8432.7|8447.7|8435.7|8444.7|8432.7|0
1745906100000|2025-04-29 05:55:00|8446|8434|8445|8433|8448.2|8436.2|8445|8433|0
1745906400000|2025-04-29 06:00:00|8444|8432|8447.2|8435.2|8447.2|8435.2|8440.7|8428.7|0
1745906700000|2025-04-29 06:05:00|8446.7|8434.7|8445.5|8433.5|8451.7|8439.7|8445.2|8433.2|0
1745907000000|2025-04-29 06:10:00|8445.2|8433.2|8447.7|8435.7|8448|8436|8443.5|8431.5|0
1745907300000|2025-04-29 06:15:00|8448|8436|8449.7|8437.7|8449.7|8437.7|8445.5|8433.5|0
1745907600000|2025-04-29 06:20:00|8449.2|8437.2|8447.5|8435.5|8450.7|8438.7|8446.5|8434.5|0
1745907900000|2025-04-29 06:25:00|8447|8435|8449.7|8437.7|8450|8438|8447|8435|0
1745908200000|2025-04-29 06:30:00|8450|8438|8450.7|8438.7|8451.5|8439.5|8448.7|8436.7|0
1745908500000|2025-04-29 06:35:00|8451|8439|8452.2|8440.2|8452.7|8440.7|8451|8439|0
1745908800000|2025-04-29 06:40:00|8451.7|8439.7|8453.2|8441.2|8453.2|8441.2|8450.5|8438.5|0
1745909100000|2025-04-29 06:45:00|8453|8441|8450.2|8438.2|8455.2|8443.2|8450|8438|0
1745909400000|2025-04-29 06:50:00|8450.5|8438.5|8450.7|8438.7|8454.7|8442.7|8450.2|8438.2|0
1745909700000|2025-04-29 06:55:00|8451|8439|8431.7|8419.7|8451.7|8439.7|8431.7|8419.7|0
1745910000000|2025-04-29 07:00:00|8435.5|8423.5|8432.7|8420.7|8442|8430|8426.7|8414.7|0
1745910300000|2025-04-29 07:05:00|8431.7|8419.7|8423.2|8411.2|8434.2|8422.2|8422.7|8410.7|0
1745910600000|2025-04-29 07:10:00|8423|8411|8416.7|8404.7|8424.2|8412.2|8413.7|8401.7|0
1745910900000|2025-04-29 07:15:00|8417.2|8405.2|8416.7|8404.7|8419.7|8407.7|8409.2|8397.2|0
1745911200000|2025-04-29 07:20:00|8416.4|8404.4|8424.4|8412.4|8424.4|8412.4|8415.4|8403.4|0
1745911500000|2025-04-29 07:25:00|8423.9|8411.9|8417.9|8405.9|8427.9|8415.9|8416.4|8404.4|0
1745911800000|2025-04-29 07:30:00|8417.8|8405.8|8415.8|8403.8|8422.3|8410.3|8415.6|8403.6|0
1745912100000|2025-04-29 07:35:00|8416.1|8404.1|8412.8|8400.8|8420.3|8408.3|8412.6|8400.6|0
1745912400000|2025-04-29 07:40:00|8412.5|8400.5|8416|8404|8417|8405|8409.8|8397.8|0
1745912700000|2025-04-29 07:45:00|8415.8|8403.8|8426.5|8414.5|8426.5|8414.5|8413.8|8401.8|0
1745913000000|2025-04-29 07:50:00|8426.3|8414.3|8427.3|8415.3|8427.8|8415.8|8423.3|8411.3|0
1745913300000|2025-04-29 07:55:00|8426.8|8414.8|8424.3|8412.3|8429.3|8417.3|8423.3|8411.3|0
1745913600000|2025-04-29 08:00:00|8424.7|8412.7|8418.7|8406.7|8425.2|8413.2|8417.2|8405.2|0
1745913900000|2025-04-29 08:05:00|8419|8407|8423.7|8411.7|8427.5|8415.5|8418.2|8406.2|0
1745914200000|2025-04-29 08:10:00|8424.2|8412.2|8414.7|8402.7|8424.2|8412.2|8413.7|8401.7|0
1745914500000|2025-04-29 08:15:00|8415.2|8403.2|8418.7|8406.7|8422.7|8410.7|8413.7|8401.7|0
1745914800000|2025-04-29 08:20:00|8418.6|8406.6|8411.6|8399.6|8418.6|8406.6|8410.9|8398.9|0
1745915100000|2025-04-29 08:25:00|8411.9|8399.9|8420.6|8408.6|8421.6|8409.6|8410.6|8398.6|0
1745915400000|2025-04-29 08:30:00|8420.5|8408.5|8420|8408|8421.8|8409.8|8417.8|8405.8|0
1745915700000|2025-04-29 08:35:00|8419.8|8407.8|8421|8409|8425.5|8413.5|8419.3|8407.3|0
1745916000000|2025-04-29 08:40:00|8420.4|8408.4|8421.9|8409.9|8424.4|8412.4|8419.4|8407.4|0
1745916300000|2025-04-29 08:45:00|8421.7|8409.7|8422.9|8410.9|8423.4|8411.4|8419.4|8407.4|0
1745916600000|2025-04-29 08:50:00|8422.8|8410.8|8424.8|8412.8|8426.3|8414.3|8422.8|8410.8|0
1745916900000|2025-04-29 08:55:00|8424.3|8412.3|8425.8|8413.8|8428.3|8416.3|8424.1|8412.1|0
1745917200000|2025-04-29 09:00:00|8425.3|8413.3|8426.3|8414.3|8426.8|8414.8|8421.8|8409.8|0
1745917500000|2025-04-29 09:05:00|8426.6|8414.6|8428.8|8416.8|8429.3|8417.3|8424.6|8412.6|0
1745917800000|2025-04-29 09:10:00|8429.3|8417.3|8428.3|8416.3|8430.8|8418.8|8427.8|8415.8|0
1745918100000|2025-04-29 09:15:00|8427.8|8415.8|8423.8|8411.8|8427.8|8415.8|8420.8|8408.8|0
1745918400000|2025-04-29 09:20:00|8423.4|8411.4|8420.4|8408.4|8426.9|8414.9|8418.4|8406.4|0
1745918700000|2025-04-29 09:25:00|8420.2|8408.2|8425.4|8413.4|8425.4|8413.4|8419.7|8407.7|0
1745919000000|2025-04-29 09:30:00|8425.9|8413.9|8428.7|8416.7|8429.4|8417.4|8425.7|8413.7|0
1745919300000|2025-04-29 09:35:00|8428.9|8416.9|8433.2|8421.2|8433.2|8421.2|8428.7|8416.7|0
1745919600000|2025-04-29 09:40:00|8433|8421|8432|8420|8433|8421|8429.7|8417.7|0
1745919900000|2025-04-29 09:45:00|8432.7|8420.7|8435.7|8423.7|8437|8425|8432.7|8420.7|0
1745920200000|2025-04-29 09:50:00|8435.4|8423.4|8439.2|8427.2|8441.9|8429.9|8434.7|8422.7|0
1745920500000|2025-04-29 09:55:00|8439.4|8427.4|8439.4|8427.4|8442.7|8430.7|8438.9|8426.9|0
1745920800000|2025-04-29 10:00:00|8439.8|8427.8|8442|8430|8444.3|8432.3|8436.8|8424.8|0
1745921100000|2025-04-29 10:05:00|8442.5|8430.5|8438.8|8426.8|8444|8432|8438.5|8426.5|0
1745921400000|2025-04-29 10:10:00|8438.5|8426.5|8442|8430|8444.3|8432.3|8438.3|8426.3|0
1745921700000|2025-04-29 10:15:00|8441.5|8429.5|8439|8427|8443|8431|8438.3|8426.3|0
1745922000000|2025-04-29 10:20:00|8439.1|8427.1|8445.6|8433.6|8445.9|8433.9|8438.6|8426.6|0
1745922300000|2025-04-29 10:25:00|8445.9|8433.9|8447.1|8435.1|8447.6|8435.6|8444.6|8432.6|0
1745922600000|2025-04-29 10:30:00|8446.9|8434.9|8436.9|8424.9|8448.7|8436.7|8435.9|8423.9|0
1745922900000|2025-04-29 10:35:00|8436.7|8424.7|8439.7|8427.7|8441.9|8429.9|8436.7|8424.7|0
1745923200000|2025-04-29 10:40:00|8440.1|8428.1|8440.8|8428.8|8441.3|8429.3|8438.6|8426.6|0
1745923500000|2025-04-29 10:45:00|8441.3|8429.3|8431.6|8419.6|8442.8|8430.8|8429.3|8417.3|0
1745923800000|2025-04-29 10:50:00|8432.3|8420.3|8432|8420|8434.8|8422.8|8431.8|8419.8|0
1745924100000|2025-04-29 10:55:00|8432.5|8420.5|8439|8427|8440.3|8428.3|8432.3|8420.3|0
1745924400000|2025-04-29 11:00:00|8438.4|8426.4|8431.2|8419.2|8439.7|8427.7|8430.9|8418.9|0
1745924700000|2025-04-29 11:05:00|8430.7|8418.7|8428.9|8416.9|8431.9|8419.9|8427.7|8415.7|0
1745925000000|2025-04-29 11:10:00|8429|8417|8431|8419|8431.5|8419.5|8427.5|8415.5|0
1745925300000|2025-04-29 11:15:00|8430.5|8418.5|8430|8418|8435.3|8423.3|8430|8418|0
1745925600000|2025-04-29 11:20:00|8429.8|8417.8|8431.3|8419.3|8431.8|8419.8|8428.3|8416.3|0
1745925900000|2025-04-29 11:25:00|8430.8|8418.8|8434.6|8422.6|8436.1|8424.1|8430.3|8418.3|0
1745926200000|2025-04-29 11:30:00|8433.8|8421.8|8441.1|8429.1|8441.6|8429.6|8433.8|8421.8|0
1745926500000|2025-04-29 11:35:00|8441.6|8429.6|8443.8|8431.8|8444.1|8432.1|8439.6|8427.6|0
1745926800000|2025-04-29 11:40:00|8444|8432|8441.5|8429.5|8445.5|8433.5|8441.5|8429.5|0
1745927100000|2025-04-29 11:45:00|8441|8429|8449.5|8437.5|8449.5|8437.5|8441|8429|0
1745927400000|2025-04-29 11:50:00|8450.2|8438.2|8448.7|8436.7|8450.5|8438.5|8448.2|8436.2|0
1745927700000|2025-04-29 11:55:00|8449.2|8437.2|8450|8438|8452.7|8440.7|8449.2|8437.2|0
1745928000000|2025-04-29 12:00:00|8449.9|8437.9|8451.4|8439.4|8453.1|8441.1|8448.4|8436.4|0
1745928300000|2025-04-29 12:05:00|8451.6|8439.6|8452.6|8440.6|8454.6|8442.6|8449.6|8437.6|0
1745928600000|2025-04-29 12:10:00|8452.7|8440.7|8453.2|8441.2|8455.7|8443.7|8451.7|8439.7|0
1745928900000|2025-04-29 12:15:00|8452.2|8440.2|8449.7|8437.7|8452.7|8440.7|8448.5|8436.5|0
1745929200000|2025-04-29 12:20:00|8449.9|8437.9|8441.9|8429.9|8449.9|8437.9|8441.9|8429.9|0
1745929500000|2025-04-29 12:25:00|8441.4|8429.4|8439.2|8427.2|8441.4|8429.4|8437.4|8425.4|0
1745929800000|2025-04-29 12:30:00|8440|8428|8434.5|8422.5|8441.5|8429.5|8433.5|8421.5|0
1745930100000|2025-04-29 12:35:00|8434.3|8422.3|8433.8|8421.8|8435.3|8423.3|8429.5|8417.5|0
1745930400000|2025-04-29 12:40:00|8433|8421|8438.5|8426.5|8439.7|8427.7|8431.7|8419.7|0
1745930700000|2025-04-29 12:45:00|8438.7|8426.7|8436|8424|8444|8432|8433.7|8421.7|0
1745931000000|2025-04-29 12:50:00|8435.5|8423.5|8433.5|8421.5|8437.2|8425.2|8431.2|8419.2|0
1745931300000|2025-04-29 12:55:00|8433|8421|8438.2|8426.2|8438.7|8426.7|8432.7|8420.7|0
1745931600000|2025-04-29 13:00:00|8438.9|8426.9|8425.9|8413.9|8440.9|8428.9|8424.4|8412.4|0
1745931900000|2025-04-29 13:05:00|8426.2|8414.2|8432.4|8420.4|8434.4|8422.4|8425.7|8413.7|0
1745932200000|2025-04-29 13:10:00|8432.8|8420.8|8439.3|8427.3|8439.6|8427.6|8432.1|8420.1|0
1745932500000|2025-04-29 13:15:00|8439.6|8427.6|8438.8|8426.8|8443.1|8431.1|8437.3|8425.3|0
1745932800000|2025-04-29 13:20:00|8438.5|8426.5|8445.5|8433.5|8445.5|8433.5|8438|8426|0
1745933100000|2025-04-29 13:25:00|8445.3|8433.3|8448.8|8436.8|8450.8|8438.8|8443.8|8431.8|0
1745933400000|2025-04-29 13:30:00|8447.9|8435.9|8448.4|8436.4|8451.1|8439.1|8443.4|8431.4|0
1745933700000|2025-04-29 13:35:00|8447.9|8435.9|8455.1|8443.1|8455.6|8443.6|8445.6|8433.6|0
1745934000000|2025-04-29 13:40:00|8454.6|8442.6|8455.3|8443.3|8457.6|8445.6|8452.3|8440.3|0
1745934300000|2025-04-29 13:45:00|8453.8|8441.8|8452.8|8440.8|8455.3|8443.3|8448.6|8436.6|0
1745934600000|2025-04-29 13:50:00|8453.5|8441.5|8459|8447|8460.8|8448.8|8453|8441|0
1745934900000|2025-04-29 13:55:00|8458.8|8446.8|8457.3|8445.3|8466|8454|8457|8445|0
1745935200000|2025-04-29 14:00:00|8456.7|8444.7|8456.7|8444.7|8456.7|8444.7|8451|8439|0
1745935500000|2025-04-29 14:05:00|8456.2|8444.2|8457.2|8445.2|8462|8450|8455.5|8443.5|0
1745935800000|2025-04-29 14:10:00|8457.5|8445.5|8454.2|8442.2|8458.2|8446.2|8453.7|8441.7|0
1745936100000|2025-04-29 14:15:00|8454|8442|8453.2|8441.2|8454.7|8442.7|8448.5|8436.5|0
1745936400000|2025-04-29 14:20:00|8454.1|8442.1|8443.4|8431.4|8454.1|8442.1|8443.4|8431.4|0
1745936700000|2025-04-29 14:25:00|8443.6|8431.6|8448.4|8436.4|8450.1|8438.1|8443.4|8431.4|0
1745937000000|2025-04-29 14:30:00|8447.7|8435.7|8450.5|8438.5|8451|8439|8446.7|8434.7|0
1745937300000|2025-04-29 14:35:00|8451|8439|8453.7|8441.7|8453.7|8441.7|8446.7|8434.7|0
1745937600000|2025-04-29 14:40:00|8453.4|8441.4|8465.4|8453.4|8466.9|8454.9|8453.2|8441.2|0
1745937900000|2025-04-29 14:45:00|8464.9|8452.9|8466.9|8454.9|8468.4|8456.4|8462.2|8450.2|0
1745938200000|2025-04-29 14:50:00|8466.5|8454.5|8469.5|8457.5|8471|8459|8463.5|8451.5|0
1745938500000|2025-04-29 14:55:00|8470.5|8458.5|8473|8461|8476|8464|8470|8458|0
1745938800000|2025-04-29 15:00:00|8473.1|8461.1|8468.9|8456.9|8473.9|8461.9|8468.6|8456.6|0
1745939100000|2025-04-29 15:05:00|8469.1|8457.1|8469.6|8457.6|8473.1|8461.1|8468.6|8456.6|0
1745939400000|2025-04-29 15:10:00|8470.4|8458.4|8474.9|8462.9|8475.9|8463.9|8469.6|8457.6|0
1745939700000|2025-04-29 15:15:00|8475.4|8463.4|8472.9|8460.9|8476.6|8464.6|8472.1|8460.1|0
1745940000000|2025-04-29 15:20:00|8472.8|8460.8|8471|8459|8475.8|8463.8|8470.3|8458.3|0
1745940300000|2025-04-29 15:25:00|8471.5|8459.5|8474|8462|8475.8|8463.8|8470.3|8458.3|0
1745940600000|2025-04-29 15:30:00|8474.3|8462.3|8470|8458|8476.8|8464.8|8469.5|8457.5|0
1745940900000|2025-04-29 15:35:00|8470.5|8458.5|8472.3|8460.3|8472.8|8460.8|8468.3|8456.3|0
1745941200000|2025-04-29 15:40:00|8472|8460|8475|8463|8475.3|8463.3|8471.5|8459.5|0
1745941500000|2025-04-29 15:45:00|8474.8|8462.8|8474.8|8462.8|8477.3|8465.3|8473.8|8461.8|0
1745941800000|2025-04-29 15:50:00|8474.3|8462.3|8478|8466|8478.8|8466.8|8473.8|8461.8|0
1745942100000|2025-04-29 15:55:00|8477.5|8465.5|8473.5|8461.5|8478|8466|8471.5|8459.5|0
1745942400000|2025-04-29 16:00:00|8474|8462|8485.3|8473.3|8485.5|8473.5|8474|8462|0
1745942700000|2025-04-29 16:05:00|8485.5|8473.5|8487.3|8475.3|8487.3|8475.3|8483.5|8471.5|0
1745943000000|2025-04-29 16:10:00|8487|8475|8492.8|8480.8|8493.3|8481.3|8486.5|8474.5|0
1745943300000|2025-04-29 16:15:00|8492.5|8480.5|8489|8477|8493.3|8481.3|8488.5|8476.5|0
1745943600000|2025-04-29 16:20:00|8488.8|8476.8|8488|8476|8489.3|8477.3|8486|8474|0
1745943900000|2025-04-29 16:25:00|8487.8|8475.8|8489|8477|8489|8477|8485.3|8473.3|0
1745944200000|2025-04-29 16:30:00|8488.5|8476.5|8489.5|8477.5|8489.8|8477.8|8485.5|8473.5|0
1745944500000|2025-04-29 16:35:00|8489.8|8477.8|8484|8472|8491.5|8479.5|8484|8472|0
1745944800000|2025-04-29 16:40:00|8483.5|8471.5|8488|8476|8489|8477|8483.5|8471.5|0
1745945100000|2025-04-29 16:45:00|8487.5|8475.5|8475.5|8463.5|8487.5|8475.5|8472.5|8460.5|0
1745945400000|2025-04-29 16:50:00|8476|8464|8477.3|8465.3|8480|8468|8475|8463|0
1745945700000|2025-04-29 16:55:00|8478|8466|8476|8464|8478.5|8466.5|8472|8460|0
1745946000000|2025-04-29 17:00:00|8476.3|8464.3|8479.5|8467.5|8479.8|8467.8|8473.5|8461.5|0
1745946300000|2025-04-29 17:05:00|8479.3|8467.3|8479|8467|8481.5|8469.5|8478|8466|0
1745946600000|2025-04-29 17:10:00|8478.5|8466.5|8483.3|8471.3|8483.5|8471.5|8477.3|8465.3|0
1745946900000|2025-04-29 17:15:00|8483.5|8471.5|8491|8479|8492|8480|8483|8471|0
1745947200000|2025-04-29 17:20:00|8491.3|8479.3|8493.5|8481.5|8493.5|8481.5|8490|8478|0
1745947500000|2025-04-29 17:25:00|8493|8481|8493.5|8481.5|8495|8483|8490.5|8478.5|0
1745947800000|2025-04-29 17:30:00|8494|8482|8496.3|8484.3|8496.5|8484.5|8493.8|8481.8|0
1745948100000|2025-04-29 17:35:00|8496|8484|8500.3|8488.3|8500.3|8488.3|8495|8483|0
1745948400000|2025-04-29 17:40:00|8499.5|8487.5|8501.5|8489.5|8502.5|8490.5|8499.5|8487.5|0
1745948700000|2025-04-29 17:45:00|8501.3|8489.3|8506|8494|8506.5|8494.5|8499.5|8487.5|0
1745949000000|2025-04-29 17:50:00|8506.5|8494.5|8505|8493|8508.5|8496.5|8503|8491|0
1745949300000|2025-04-29 17:55:00|8504.5|8492.5|8505.5|8493.5|8507.8|8495.8|8504.5|8492.5|0
1745949600000|2025-04-29 18:00:00|8504.8|8492.8|8506.5|8494.5|8507|8495|8503.3|8491.3|0
1745949900000|2025-04-29 18:05:00|8506.3|8494.3|8502|8490|8506.8|8494.8|8500|8488|0
1745950200000|2025-04-29 18:10:00|8501.8|8489.8|8499.5|8487.5|8501.8|8489.8|8498.3|8486.3|0
1745950500000|2025-04-29 18:15:00|8500|8488|8499|8487|8501.8|8489.8|8499|8487|0
1745950800000|2025-04-29 18:20:00|8499.3|8487.3|8497.5|8485.5|8500.8|8488.8|8496.3|8484.3|0
1745951100000|2025-04-29 18:25:00|8497|8485|8497.8|8485.8|8499.8|8487.8|8495.8|8483.8|0
1745951400000|2025-04-29 18:30:00|8497.5|8485.5|8497.3|8485.3|8498.8|8486.8|8495|8483|0
1745951700000|2025-04-29 18:35:00|8497|8485|8498.8|8486.8|8499|8487|8496.5|8484.5|0
1745952000000|2025-04-29 18:40:00|8499|8487|8498.5|8486.5|8499.3|8487.3|8496.5|8484.5|0
1745952300000|2025-04-29 18:45:00|8498.3|8486.3|8495.5|8483.5|8498.8|8486.8|8495|8483|0
1745952600000|2025-04-29 18:50:00|8495.8|8483.8|8496.3|8484.3|8497.3|8485.3|8492.5|8480.5|0
1745952900000|2025-04-29 18:55:00|8496|8484|8492.5|8480.5|8496.3|8484.3|8491.5|8479.5|0
1745953200000|2025-04-29 19:00:00|8493|8481|8492.5|8480.5|8497|8485|8492|8480|0
1745953500000|2025-04-29 19:05:00|8492.3|8480.3|8493.5|8481.5|8498.5|8486.5|8491.5|8479.5|0
1745953800000|2025-04-29 19:10:00|8494|8482|8498|8486|8498.5|8486.5|8493.5|8481.5|0
1745954100000|2025-04-29 19:15:00|8498.3|8486.3|8497.3|8485.3|8499.5|8487.5|8495.8|8483.8|0
1745954400000|2025-04-29 19:20:00|8497.5|8485.5|8500|8488|8500|8488|8496.5|8484.5|0
1745954700000|2025-04-29 19:25:00|8499.8|8487.8|8495.5|8483.5|8500|8488|8495.3|8483.3|0
1745955000000|2025-04-29 19:30:00|8495.8|8483.8|8492.8|8480.8|8496|8484|8492|8480|0
1745955300000|2025-04-29 19:35:00|8492.5|8480.5|8496.3|8484.3|8497.5|8485.5|8492|8480|0
1745955600000|2025-04-29 19:40:00|8496.5|8484.5|8494.8|8482.8|8497.3|8485.3|8492.8|8480.8|0
1745955900000|2025-04-29 19:45:00|8493.8|8481.8|8496.5|8484.5|8497|8485|8491.5|8479.5|0
1745956200000|2025-04-29 19:50:00|8498|8486|8495|8483|8498|8486|8493.5|8481.5|0
1745956500000|2025-04-29 19:55:00|8494.5|8482.5|8491.5|8479.5|8494.5|8482.5|8488.8|8476.8|0
1745956800000|2025-04-29 20:00:00|8490.3|8478.3|8493.8|8481.8|8496.4|8484.4|8490.3|8478.3|0
1745957100000|2025-04-29 20:05:00|8493.7|8481.7|8499|8487|8499.3|8487.3|8492.1|8480.1|0
1745957400000|2025-04-29 20:10:00|8498.8|8486.8|8499.5|8487.5|8499.5|8487.5|8494.8|8482.8|0
1745957700000|2025-04-29 20:15:00|8499.1|8487.1|8499.6|8487.6|8500.5|8488.5|8497.8|8485.8|0
1745958000000|2025-04-29 20:20:00|8499.5|8487.5|8501.7|8489.7|8501.9|8489.9|8499.4|8487.4|0
1745958300000|2025-04-29 20:25:00|8501.6|8489.6|8497.5|8485.5|8502.2|8490.2|8497.5|8485.5|0
1745958600000|2025-04-29 20:30:00|8497.8|8485.8|8494.2|8482.2|8497.8|8485.8|8490.6|8478.6|0
1745958900000|2025-04-29 20:35:00|8494.3|8482.3|8494.7|8482.7|8496.8|8484.8|8493.8|8481.8|0
1745959200000|2025-04-29 20:40:00|8494.8|8482.8|8493.4|8481.4|8496.2|8484.2|8492.1|8480.1|0
1745959500000|2025-04-29 20:45:00|8493.5|8481.5|8493|8481|8495.5|8483.5|8493|8481|0
1745959800000|2025-04-29 20:50:00|8492.8|8480.8|8496.2|8484.2|8496.4|8484.4|8492.8|8480.8|0
1745960100000|2025-04-29 20:55:00|8496.1|8484.1|8496|8484|8499.1|8487.1|8495.8|8483.8|0
1745960400000|2025-04-29 21:00:00|8496.2|8484.2|8495.3|8483.3|8496.4|8484.4|8495.2|8483.2|0
1745960700000|2025-04-29 21:05:00|8495.5|8483.5|8495.6|8483.6|8496.1|8484.1|8495.4|8483.4|0
1745961000000|2025-04-29 21:10:00|8495.5|8483.5|8495.3|8483.3|8495.6|8483.6|8494.6|8482.6|0
1745961300000|2025-04-29 21:15:00|8495.2|8483.2|8494.9|8482.9|8495.3|8483.3|8494.4|8482.4|0
1745961600000|2025-04-29 21:20:00|8495|8483|8495.1|8483.1|8495.2|8483.2|8494.5|8482.5|0
1745961900000|2025-04-29 21:25:00|8495.2|8483.2|8495.6|8483.6|8495.6|8483.6|8495.2|8483.2|0
1745962200000|2025-04-29 21:30:00|8495.7|8483.7|8494.9|8482.9|8495.7|8483.7|8494.8|8482.8|0
1745962500000|2025-04-29 21:35:00|8494.8|8482.8|8494|8482|8494.8|8482.8|8494|8482|0
1745962800000|2025-04-29 21:40:00|8493.9|8481.9|8495|8483|8495.2|8483.2|8493.9|8481.9|0
1745963100000|2025-04-29 21:45:00|8495.1|8483.1|8495.3|8483.3|8495.4|8483.4|8494.9|8482.9|0
1745963400000|2025-04-29 21:50:00|8495.2|8483.2|8495.2|8483.2|8495.7|8483.7|8494.3|8482.3|0
1745963700000|2025-04-29 21:55:00|8495.3|8483.3|8495.6|8483.6|8495.7|8483.7|8495.1|8483.1|0
1745964000000|2025-04-29 22:00:00|8495.7|8483.7|8495.5|8483.5|8497.4|8485.4|8492.6|8480.6|0
1745964300000|2025-04-29 22:05:00|8495.6|8483.6|8496.7|8484.7|8496.9|8484.9|8495.1|8483.1|0
1745964600000|2025-04-29 22:10:00|8496.6|8484.6|8498.5|8486.5|8498.8|8486.8|8495.6|8483.6|0
1745964900000|2025-04-29 22:15:00|8498.7|8486.7|8497.6|8485.6|8500.1|8488.1|8497.6|8485.6|0
1745965200000|2025-04-29 22:20:00|8497.5|8485.5|8495.2|8483.2|8498.2|8486.2|8495.1|8483.1|0
1745965500000|2025-04-29 22:25:00|8495|8483|8494.2|8482.2|8495.6|8483.6|8492.3|8480.3|0
1745965800000|2025-04-29 22:30:00|8494.1|8482.1|8494.4|8482.4|8494.9|8482.9|8492.7|8480.7|0
1745966100000|2025-04-29 22:35:00|8494.3|8482.3|8492.7|8480.7|8494.3|8482.3|8492.7|8480.7|0
1745966400000|2025-04-29 22:40:00|8492.6|8480.6|8493.7|8481.7|8494.1|8482.1|8492|8480|0
1745966700000|2025-04-29 22:45:00|8493.6|8481.6|8493.8|8481.8|8494.7|8482.7|8493.3|8481.3|0
1745967000000|2025-04-29 22:50:00|8493.7|8481.7|8493.4|8481.4|8494.2|8482.2|8493.3|8481.3|0
1745967300000|2025-04-29 22:55:00|8493.6|8481.6|8491|8479|8493.7|8481.7|8490.4|8478.4|0
1745967600000|2025-04-29 23:00:00|8490.9|8478.9|8491|8479|8491.6|8479.6|8489.3|8477.3|0
1745967900000|2025-04-29 23:05:00|8491.1|8479.1|8489.6|8477.6|8491.2|8479.2|8487.8|8475.8|0
1745968200000|2025-04-29 23:10:00|8489.7|8477.7|8488.8|8476.8|8491.3|8479.3|8488.7|8476.7|0
1745968500000|2025-04-29 23:15:00|8488.7|8476.7|8486.8|8474.8|8490.1|8478.1|8486.5|8474.5|0
1745968800000|2025-04-29 23:20:00|8486.9|8474.9|8488|8476|8489.8|8477.8|8486.9|8474.9|0
1745969100000|2025-04-29 23:25:00|8487.9|8475.9|8486.7|8474.7|8487.9|8475.9|8486.3|8474.3|0
1745969400000|2025-04-29 23:30:00|8486.6|8474.6|8488|8476|8488.7|8476.7|8486.5|8474.5|0
1745969700000|2025-04-29 23:35:00|8487.9|8475.9|8488.7|8476.7|8489.2|8477.2|8487.7|8475.7|0
1745970000000|2025-04-29 23:40:00|8488.6|8476.6|8489.1|8477.1|8489.6|8477.6|8488.6|8476.6|0
1745970300000|2025-04-29 23:45:00|8489|8477|8488.4|8476.4|8489.5|8477.5|8487.5|8475.5|0
1745970600000|2025-04-29 23:50:00|8488.3|8476.3|8488.8|8476.8|8489.8|8477.8|8487.9|8475.9|0
1745970900000|2025-04-29 23:55:00|8488.9|8476.9|8490.4|8478.4|8490.8|8478.8|8488.4|8476.4|0
1745971200000|2025-04-30 00:00:00|8489.6|8477.6|8486.1|8474.1|8490.7|8478.7|8482.1|8470.1|0
1745971500000|2025-04-30 00:05:00|8486.4|8474.4|8489.1|8477.1|8489.4|8477.4|8485.4|8473.4|0
1745971800000|2025-04-30 00:10:00|8488.9|8476.9|8491.1|8479.1|8491.9|8479.9|8488.9|8476.9|0
1745972100000|2025-04-30 00:15:00|8491.4|8479.4|8489.1|8477.1|8492.6|8480.6|8486.9|8474.9|0
1745972400000|2025-04-30 00:20:00|8490.1|8478.1|8489.4|8477.4|8491.6|8479.6|8489.4|8477.4|0
1745972700000|2025-04-30 00:25:00|8490.4|8478.4|8488.1|8476.1|8491.9|8479.9|8488.1|8476.1|0
1745973000000|2025-04-30 00:30:00|8489.1|8477.1|8490.1|8478.1|8490.9|8478.9|8486.6|8474.6|0
1745973300000|2025-04-30 00:35:00|8490.6|8478.6|8490.4|8478.4|8492.6|8480.6|8489.9|8477.9|0
1745973600000|2025-04-30 00:40:00|8490.9|8478.9|8487.6|8475.6|8491.4|8479.4|8487.6|8475.6|0
1745973900000|2025-04-30 00:45:00|8487.9|8475.9|8483.9|8471.9|8487.9|8475.9|8482.9|8470.9|0
1745974200000|2025-04-30 00:50:00|8482.6|8470.6|8482.9|8470.9|8485.1|8473.1|8481.9|8469.9|0
1745974500000|2025-04-30 00:55:00|8482.4|8470.4|8484.9|8472.9|8485.4|8473.4|8481.6|8469.6|0
1745974800000|2025-04-30 01:00:00|8485.1|8473.1|8485.6|8473.6|8486.1|8474.1|8484.4|8472.4|0
1745975100000|2025-04-30 01:05:00|8485.9|8473.9|8486.9|8474.9|8487.9|8475.9|8485.6|8473.6|0
1745975400000|2025-04-30 01:10:00|8488.4|8476.4|8486.6|8474.6|8488.4|8476.4|8484.4|8472.4|0
1745975700000|2025-04-30 01:15:00|8487.6|8475.6|8487.1|8475.1|8488.6|8476.6|8486.1|8474.1|0
1745976000000|2025-04-30 01:20:00|8486.6|8474.6|8486.1|8474.1|8487.4|8475.4|8485.4|8473.4|0
1745976300000|2025-04-30 01:25:00|8487.6|8475.6|8485.6|8473.6|8487.6|8475.6|8485.1|8473.1|0
1745976600000|2025-04-30 01:30:00|8483.6|8471.6|8486.1|8474.1|8486.4|8474.4|8483.6|8471.6|0
1745976900000|2025-04-30 01:35:00|8485.6|8473.6|8484.1|8472.1|8486.6|8474.6|8484.1|8472.1|0
1745977200000|2025-04-30 01:40:00|8485.1|8473.1|8481.6|8469.6|8485.4|8473.4|8479.4|8467.4|0
1745977500000|2025-04-30 01:45:00|8481.4|8469.4|8478.6|8466.6|8481.9|8469.9|8478.6|8466.6|0
1745977800000|2025-04-30 01:50:00|8478.9|8466.9|8479.4|8467.4|8481.4|8469.4|8478.6|8466.6|0
1745978100000|2025-04-30 01:55:00|8479.6|8467.6|8479.1|8467.1|8480.6|8468.6|8479.1|8467.1|0
1745978400000|2025-04-30 02:00:00|8479.4|8467.4|8477.6|8465.6|8482.1|8470.1|8477.6|8465.6|0
1745978700000|2025-04-30 02:05:00|8480.1|8468.1|8479.1|8467.1|8482.1|8470.1|8478.6|8466.6|0
1745979000000|2025-04-30 02:10:00|8479.6|8467.6|8479.4|8467.4|8480.9|8468.9|8477.6|8465.6|0
1745979300000|2025-04-30 02:15:00|8479.6|8467.6|8480.1|8468.1|8481.1|8469.1|8478.9|8466.9|0
1745979600000|2025-04-30 02:20:00|8480.6|8468.6|8480.6|8468.6|8481.4|8469.4|8478.6|8466.6|0
1745979900000|2025-04-30 02:25:00|8481.1|8469.1|8479.1|8467.1|8481.1|8469.1|8477.6|8465.6|0
1745980200000|2025-04-30 02:30:00|8480.9|8468.9|8477.6|8465.6|8480.9|8468.9|8475.9|8463.9|0
1745980500000|2025-04-30 02:35:00|8477.4|8465.4|8477.1|8465.1|8478.6|8466.6|8476.6|8464.6|0
1745980800000|2025-04-30 02:40:00|8477.9|8465.9|8476.9|8464.9|8481.1|8469.1|8475.9|8463.9|0
1745981100000|2025-04-30 02:45:00|8477.1|8465.1|8474.6|8462.6|8477.4|8465.4|8474.4|8462.4|0
1745981400000|2025-04-30 02:50:00|8474.1|8462.1|8475.1|8463.1|8475.9|8463.9|8473.1|8461.1|0
1745981700000|2025-04-30 02:55:00|8475.4|8463.4|8472.1|8460.1|8475.4|8463.4|8471.4|8459.4|0
1745982000000|2025-04-30 03:00:00|8471.6|8459.6|8471.1|8459.1|8473.6|8461.6|8470.6|8458.6|0
1745982300000|2025-04-30 03:05:00|8472.6|8460.6|8470.9|8458.9|8473.1|8461.1|8470.6|8458.6|0
1745982600000|2025-04-30 03:10:00|8471.1|8459.1|8472.4|8460.4|8472.6|8460.6|8470.4|8458.4|0
1745982900000|2025-04-30 03:15:00|8473.6|8461.6|8473.1|8461.1|8474.6|8462.6|8470.9|8458.9|0
1745983200000|2025-04-30 03:20:00|8473.6|8461.6|8472.6|8460.6|8473.9|8461.9|8471.4|8459.4|0
1745983500000|2025-04-30 03:25:00|8473.6|8461.6|8473.9|8461.9|8474.1|8462.1|8473.6|8461.6|0
1745983800000|2025-04-30 03:30:00|8474.1|8462.1|8473.1|8461.1|8474.1|8462.1|8471.1|8459.1|0
1745984100000|2025-04-30 03:35:00|8473.4|8461.4|8470.4|8458.4|8473.6|8461.6|8470.4|8458.4|0
1745984400000|2025-04-30 03:40:00|8470.6|8458.6|8470.6|8458.6|8472.9|8460.9|8470.6|8458.6|0
1745984700000|2025-04-30 03:45:00|8471.1|8459.1|8472.6|8460.6|8473.6|8461.6|8470.9|8458.9|0
1745985000000|2025-04-30 03:50:00|8473.4|8461.4|8471.6|8459.6|8473.4|8461.4|8471.6|8459.6|0
1745985300000|2025-04-30 03:55:00|8471.9|8459.9|8471.4|8459.4|8472.6|8460.6|8470.1|8458.1|0
1745985600000|2025-04-30 04:00:00|8471.9|8459.9|8470.1|8458.1|8472.4|8460.4|8470.1|8458.1|0
1745985900000|2025-04-30 04:05:00|8469.1|8457.1|8472.9|8460.9|8473.4|8461.4|8469.1|8457.1|0
1745986200000|2025-04-30 04:10:00|8473.1|8461.1|8472.9|8460.9|8473.4|8461.4|8471.4|8459.4|0
1745986500000|2025-04-30 04:15:00|8473.1|8461.1|8474.9|8462.9|8476.1|8464.1|8472.1|8460.1|0
1745986800000|2025-04-30 04:20:00|8475.1|8463.1|8473.1|8461.1|8475.6|8463.6|8473.1|8461.1|0
1745987100000|2025-04-30 04:25:00|8472.1|8460.1|8473.6|8461.6|8474.9|8462.9|8472.1|8460.1|0
1745987400000|2025-04-30 04:30:00|8473.9|8461.9|8471.6|8459.6|8473.9|8461.9|8470.6|8458.6|0
1745987700000|2025-04-30 04:35:00|8471.9|8459.9|8471.1|8459.1|8473.1|8461.1|8469.9|8457.9|0
1745988000000|2025-04-30 04:40:00|8470.1|8458.1|8470.9|8458.9|8471.6|8459.6|8470.1|8458.1|0
1745988300000|2025-04-30 04:45:00|8471.1|8459.1|8471.4|8459.4|8472.4|8460.4|8470.6|8458.6|0
1745988600000|2025-04-30 04:50:00|8471.6|8459.6|8472.6|8460.6|8475.1|8463.1|8471.6|8459.6|0
1745988900000|2025-04-30 04:55:00|8472.9|8460.9|8473.9|8461.9|8474.4|8462.4|8472.4|8460.4|0
1745989200000|2025-04-30 05:00:00|8474.1|8462.1|8473.9|8461.9|8474.6|8462.6|8471.4|8459.4|0
1745989500000|2025-04-30 05:05:00|8474.1|8462.1|8473.6|8461.6|8474.1|8462.1|8473.6|8461.6|0
1745989800000|2025-04-30 05:10:00|8473.9|8461.9|8472.6|8460.6|8474.1|8462.1|8471.1|8459.1|0
1745990100000|2025-04-30 05:15:00|8472.4|8460.4|8471.1|8459.1|8473.1|8461.1|8470.4|8458.4|0
1745990400000|2025-04-30 05:20:00|8471.4|8459.4|8470.6|8458.6|8472.6|8460.6|8469.9|8457.9|0
1745990700000|2025-04-30 05:25:00|8471.4|8459.4|8471.6|8459.6|8472.6|8460.6|8469.4|8457.4|0
1745991000000|2025-04-30 05:30:00|8471.9|8459.9|8472.1|8460.1|8473.9|8461.9|8470.9|8458.9|0
1745991300000|2025-04-30 05:35:00|8474.6|8462.6|8474.1|8462.1|8476.4|8464.4|8472.6|8460.6|0
1745991600000|2025-04-30 05:40:00|8475.4|8463.4|8472.9|8460.9|8475.6|8463.6|8472.6|8460.6|0
1745991900000|2025-04-30 05:45:00|8472.6|8460.6|8472.9|8460.9|8473.9|8461.9|8470.4|8458.4|0
1745992200000|2025-04-30 05:50:00|8473.1|8461.1|8472.4|8460.4|8473.9|8461.9|8471.4|8459.4|0
1745992500000|2025-04-30 05:55:00|8472.1|8460.1|8471.6|8459.6|8473.4|8461.4|8471.4|8459.4|0
1745992800000|2025-04-30 06:00:00|8472.1|8460.1|8471.6|8459.6|8473.1|8461.1|8469.9|8457.9|0
1745993100000|2025-04-30 06:05:00|8471.1|8459.1|8475.1|8463.1|8475.6|8463.6|8469.4|8457.4|0
1745993400000|2025-04-30 06:10:00|8475.4|8463.4|8478.9|8466.9|8479.1|8467.1|8475.1|8463.1|0
1745993700000|2025-04-30 06:15:00|8479.1|8467.1|8481.9|8469.9|8482.6|8470.6|8478.4|8466.4|0
1745994000000|2025-04-30 06:20:00|8482.1|8470.1|8484.1|8472.1|8485.6|8473.6|8481.6|8469.6|0
1745994300000|2025-04-30 06:25:00|8484.4|8472.4|8481.1|8469.1|8485.6|8473.6|8480.9|8468.9|0
1745994600000|2025-04-30 06:30:00|8480.6|8468.6|8480.1|8468.1|8481.4|8469.4|8476.6|8464.6|0
1745994900000|2025-04-30 06:35:00|8479.9|8467.9|8478.1|8466.1|8481.4|8469.4|8477.6|8465.6|0
1745995200000|2025-04-30 06:40:00|8477.9|8465.9|8478.1|8466.1|8478.1|8466.1|8475.9|8463.9|0
1745995500000|2025-04-30 06:45:00|8476.1|8464.1|8480.6|8468.6|8480.9|8468.9|8476.1|8464.1|0
1745995800000|2025-04-30 06:50:00|8480.1|8468.1|8485.6|8473.6|8486.4|8474.4|8480.1|8468.1|0
1745996100000|2025-04-30 06:55:00|8485.4|8473.4|8492.9|8480.9|8494.1|8482.1|8483.6|8471.6|0
1745996400000|2025-04-30 07:00:00|8492.1|8480.1|8487.6|8475.6|8495.9|8483.9|8482.1|8470.1|0
1745996700000|2025-04-30 07:05:00|8487.4|8475.4|8482.6|8470.6|8491.6|8479.6|8482.6|8470.6|0
1745997000000|2025-04-30 07:10:00|8482.4|8470.4|8484.1|8472.1|8490.1|8478.1|8481.6|8469.6|0
1745997300000|2025-04-30 07:15:00|8484.6|8472.6|8481.6|8469.6|8486.6|8474.6|8480.1|8468.1|0
1745997600000|2025-04-30 07:20:00|8481.5|8469.5|8485.3|8473.3|8487.5|8475.5|8480.8|8468.8|0
1745997900000|2025-04-30 07:25:00|8485.5|8473.5|8477.3|8465.3|8487.5|8475.5|8477.3|8465.3|0
1745998200000|2025-04-30 07:30:00|8476.9|8464.9|8475.4|8463.4|8481.2|8469.2|8473.9|8461.9|0
1745998500000|2025-04-30 07:35:00|8475.7|8463.7|8468.4|8456.4|8475.9|8463.9|8465.9|8453.9|0
1745998800000|2025-04-30 07:40:00|8468.6|8456.6|8470.1|8458.1|8470.9|8458.9|8466.1|8454.1|0
1745999100000|2025-04-30 07:45:00|8469.6|8457.6|8475.1|8463.1|8477.6|8465.6|8469.1|8457.1|0
1745999400000|2025-04-30 07:50:00|8475|8463|8473|8461|8475.5|8463.5|8471.5|8459.5|0
1745999700000|2025-04-30 07:55:00|8475.3|8463.3|8476.3|8464.3|8478.3|8466.3|8473.5|8461.5|0
1746000000000|2025-04-30 08:00:00|8476.4|8464.4|8465.1|8453.1|8477.6|8465.6|8463.9|8451.9|0
1746000300000|2025-04-30 08:05:00|8465.6|8453.6|8470.9|8458.9|8471.6|8459.6|8465.1|8453.1|0
1746000600000|2025-04-30 08:10:00|8470.7|8458.7|8468.2|8456.2|8472|8460|8467|8455|0
1746000900000|2025-04-30 08:15:00|8468.7|8456.7|8472.2|8460.2|8475|8463|8467.2|8455.2|0
1746001200000|2025-04-30 08:20:00|8471.3|8459.3|8466.8|8454.8|8472.3|8460.3|8465.3|8453.3|0
1746001500000|2025-04-30 08:25:00|8467.3|8455.3|8465.3|8453.3|8468.8|8456.8|8460.6|8448.6|0
1746001800000|2025-04-30 08:30:00|8465.4|8453.4|8464.4|8452.4|8468.9|8456.9|8463.7|8451.7|0
1746002100000|2025-04-30 08:35:00|8464.2|8452.2|8467.4|8455.4|8467.9|8455.9|8463.2|8451.2|0
1746002400000|2025-04-30 08:40:00|8467.1|8455.1|8472.6|8460.6|8473.1|8461.1|8466.1|8454.1|0
1746002700000|2025-04-30 08:45:00|8472.9|8460.9|8471.1|8459.1|8473.9|8461.9|8469.9|8457.9|0
1746003000000|2025-04-30 08:50:00|8471.3|8459.3|8470.3|8458.3|8474.8|8462.8|8469.6|8457.6|0
1746003300000|2025-04-30 08:55:00|8469.8|8457.8|8464.1|8452.1|8469.8|8457.8|8464.1|8452.1|0
1746003600000|2025-04-30 09:00:00|8464.6|8452.6|8467.3|8455.3|8470.3|8458.3|8463.8|8451.8|0
1746003900000|2025-04-30 09:05:00|8467.8|8455.8|8471.3|8459.3|8471.6|8459.6|8467.8|8455.8|0
1746004200000|2025-04-30 09:10:00|8470.9|8458.9|8473.4|8461.4|8474.4|8462.4|8469.9|8457.9|0
1746004500000|2025-04-30 09:15:00|8473.2|8461.2|8476.9|8464.9|8476.9|8464.9|8472.2|8460.2|0
1746004800000|2025-04-30 09:20:00|8476.1|8464.1|8472.1|8460.1|8478.1|8466.1|8469.6|8457.6|0
1746005100000|2025-04-30 09:25:00|8471.9|8459.9|8470.6|8458.6|8475.1|8463.1|8470.4|8458.4|0
1746005400000|2025-04-30 09:30:00|8470.1|8458.1|8474.4|8462.4|8477.1|8465.1|8470.1|8458.1|0
1746005700000|2025-04-30 09:35:00|8474.1|8462.1|8478.6|8466.6|8480.6|8468.6|8473.9|8461.9|0
1746006000000|2025-04-30 09:40:00|8478.7|8466.7|8477.7|8465.7|8481.7|8469.7|8477.7|8465.7|0
1746006300000|2025-04-30 09:45:00|8478|8466|8476.5|8464.5|8479.5|8467.5|8475.7|8463.7|0
1746006600000|2025-04-30 09:50:00|8476.9|8464.9|8481.4|8469.4|8481.9|8469.9|8476.4|8464.4|0
1746006900000|2025-04-30 09:55:00|8481.2|8469.2|8478.9|8466.9|8482.9|8470.9|8478.4|8466.4|0
1746007200000|2025-04-30 10:00:00|8479.2|8467.2|8483.2|8471.2|8483.2|8471.2|8478.2|8466.2|0
1746007500000|2025-04-30 10:05:00|8483|8471|8479.5|8467.5|8483|8471|8479.5|8467.5|0
1746007800000|2025-04-30 10:10:00|8479.3|8467.3|8481.5|8469.5|8482.5|8470.5|8478.8|8466.8|0
1746008100000|2025-04-30 10:15:00|8482|8470|8484|8472|8486.8|8474.8|8482|8470|0
1746008400000|2025-04-30 10:20:00|8484.1|8472.1|8480.6|8468.6|8485.4|8473.4|8480.6|8468.6|0
1746008700000|2025-04-30 10:25:00|8480.9|8468.9|8480.1|8468.1|8481.6|8469.6|8478.9|8466.9|0
1746009000000|2025-04-30 10:30:00|8480.3|8468.3|8476.6|8464.6|8480.8|8468.8|8472.1|8460.1|0
1746009300000|2025-04-30 10:35:00|8476.8|8464.8|8479.6|8467.6|8481.3|8469.3|8475.8|8463.8|0
1746009600000|2025-04-30 10:40:00|8479.3|8467.3|8481.5|8469.5|8484.5|8472.5|8479.3|8467.3|0
1746009900000|2025-04-30 10:45:00|8482|8470|8478|8466|8482.3|8470.3|8477|8465|0
1746010200000|2025-04-30 10:50:00|8478.2|8466.2|8482.5|8470.5|8483.7|8471.7|8477.5|8465.5|0
1746010500000|2025-04-30 10:55:00|8482.2|8470.2|8482.2|8470.2|8484.2|8472.2|8478.7|8466.7|0
1746010800000|2025-04-30 11:00:00|8482.7|8470.7|8487.5|8475.5|8489.5|8477.5|8481.2|8469.2|0
1746011100000|2025-04-30 11:05:00|8486.7|8474.7|8487.2|8475.2|8488.7|8476.7|8485.2|8473.2|0
1746011400000|2025-04-30 11:10:00|8486.8|8474.8|8483.1|8471.1|8486.8|8474.8|8483.1|8471.1|0
1746011700000|2025-04-30 11:15:00|8482.8|8470.8|8484.3|8472.3|8487.6|8475.6|8482.8|8470.8|0
1746012000000|2025-04-30 11:20:00|8484.6|8472.6|8487.6|8475.6|8488.9|8476.9|8484.4|8472.4|0
1746012300000|2025-04-30 11:25:00|8487.9|8475.9|8485.6|8473.6|8488.9|8476.9|8485.4|8473.4|0
1746012600000|2025-04-30 11:30:00|8485.1|8473.1|8481.6|8469.6|8485.1|8473.1|8480.6|8468.6|0
1746012900000|2025-04-30 11:35:00|8481.4|8469.4|8485.4|8473.4|8486.1|8474.1|8481.1|8469.1|0
1746013200000|2025-04-30 11:40:00|8485.1|8473.1|8481.6|8469.6|8485.6|8473.6|8480.9|8468.9|0
1746013500000|2025-04-30 11:45:00|8481.4|8469.4|8475.4|8463.4|8481.9|8469.9|8473.1|8461.1|0
1746013800000|2025-04-30 11:50:00|8475.9|8463.9|8479.1|8467.1|8481.6|8469.6|8475.4|8463.4|0
1746014100000|2025-04-30 11:55:00|8479.6|8467.6|8482.6|8470.6|8482.6|8470.6|8478.6|8466.6|0
1746014400000|2025-04-30 12:00:00|8482.4|8470.4|8480.9|8468.9|8482.9|8470.9|8478.4|8466.4|0
1746014700000|2025-04-30 12:05:00|8480.4|8468.4|8479.4|8467.4|8481.4|8469.4|8477.4|8465.4|0
1746015000000|2025-04-30 12:10:00|8480|8468|8477.8|8465.8|8481.3|8469.3|8477.3|8465.3|0
1746015300000|2025-04-30 12:15:00|8477.3|8465.3|8481|8469|8481.5|8469.5|8474.5|8462.5|0
1746015600000|2025-04-30 12:20:00|8481.2|8469.2|8480.2|8468.2|8481.7|8469.7|8477.7|8465.7|0
1746015900000|2025-04-30 12:25:00|8480|8468|8488|8476|8488|8476|8479|8467|0
1746016200000|2025-04-30 12:30:00|8487.5|8475.5|8477|8465|8488.7|8476.7|8474.2|8462.2|0
1746016500000|2025-04-30 12:35:00|8476.5|8464.5|8464.2|8452.2|8479.7|8467.7|8463.2|8451.2|0
1746016800000|2025-04-30 12:40:00|8465.4|8453.4|8452.9|8440.9|8466.4|8454.4|8452.9|8440.9|0
1746017100000|2025-04-30 12:45:00|8453.2|8441.2|8449.2|8437.2|8453.2|8441.2|8442.4|8430.4|0
1746017400000|2025-04-30 12:50:00|8449.9|8437.9|8453.9|8441.9|8454.4|8442.4|8445.4|8433.4|0
1746017700000|2025-04-30 12:55:00|8454.9|8442.9|8457.4|8445.4|8457.9|8445.9|8453.9|8441.9|0
1746018000000|2025-04-30 13:00:00|8456.6|8444.6|8463.1|8451.1|8464.1|8452.1|8451.4|8439.4|0
1746018300000|2025-04-30 13:05:00|8462.9|8450.9|8458.6|8446.6|8465.4|8453.4|8457.6|8445.6|0
1746018600000|2025-04-30 13:10:00|8458.1|8446.1|8457.6|8445.6|8464.1|8452.1|8455.1|8443.1|0
1746018900000|2025-04-30 13:15:00|8458.1|8446.1|8470.1|8458.1|8470.1|8458.1|8456.1|8444.1|0
1746019200000|2025-04-30 13:20:00|8469.6|8457.6|8472.1|8460.1|8473.1|8461.1|8469.1|8457.1|0
1746019500000|2025-04-30 13:25:00|8472.6|8460.6|8477.4|8465.4|8478.6|8466.6|8469.6|8457.6|0
1746019800000|2025-04-30 13:30:00|8477.2|8465.2|8467.5|8455.5|8483.2|8471.2|8462|8450|0
1746020100000|2025-04-30 13:35:00|8467.7|8455.7|8454.2|8442.2|8471.5|8459.5|8454.2|8442.2|0
1746020400000|2025-04-30 13:40:00|8454.9|8442.9|8442.9|8430.9|8455.4|8443.4|8437.2|8425.2|0
1746020700000|2025-04-30 13:45:00|8442.4|8430.4|8450.2|8438.2|8456.4|8444.4|8438.7|8426.7|0
1746021000000|2025-04-30 13:50:00|8450|8438|8439.7|8427.7|8452.2|8440.2|8439.2|8427.2|0
1746021300000|2025-04-30 13:55:00|8440.2|8428.2|8438|8426|8444.2|8432.2|8435.7|8423.7|0
1746021600000|2025-04-30 14:00:00|8437.8|8425.8|8446.3|8434.3|8449.8|8437.8|8437.8|8425.8|0
1746021900000|2025-04-30 14:05:00|8446.1|8434.1|8447.3|8435.3|8448.8|8436.8|8438.3|8426.3|0
1746022200000|2025-04-30 14:10:00|8447.6|8435.6|8453.1|8441.1|8456.6|8444.6|8446.4|8434.4|0
1746022500000|2025-04-30 14:15:00|8452.6|8440.6|8454.1|8442.1|8455.1|8443.1|8449.1|8437.1|0
1746022800000|2025-04-30 14:20:00|8453.5|8441.5|8458.8|8446.8|8458.8|8446.8|8452|8440|0
1746023100000|2025-04-30 14:25:00|8458.5|8446.5|8455|8443|8459.3|8447.3|8454.8|8442.8|0
1746023400000|2025-04-30 14:30:00|8455.2|8443.2|8449|8437|8458|8446|8449|8437|0
1746023700000|2025-04-30 14:35:00|8448.7|8436.7|8446.2|8434.2|8450|8438|8442.2|8430.2|0
1746024000000|2025-04-30 14:40:00|8447.3|8435.3|8453.8|8441.8|8454.8|8442.8|8443.6|8431.6|0
1746024300000|2025-04-30 14:45:00|8453.6|8441.6|8449.8|8437.8|8454.1|8442.1|8446.6|8434.6|0
1746024600000|2025-04-30 14:50:00|8449.5|8437.5|8444|8432|8450.3|8438.3|8440.3|8428.3|0
1746024900000|2025-04-30 14:55:00|8443.5|8431.5|8449.5|8437.5|8451|8439|8441.5|8429.5|0
1746025200000|2025-04-30 15:00:00|8450.5|8438.5|8469|8457|8469.3|8457.3|8450.5|8438.5|0
1746025500000|2025-04-30 15:05:00|8467|8455|8472.5|8460.5|8473.8|8461.8|8462|8450|0
1746025800000|2025-04-30 15:10:00|8473|8461|8481.5|8469.5|8483|8471|8473|8461|0
1746026100000|2025-04-30 15:15:00|8481|8469|8478|8466|8481|8469|8470.3|8458.3|0
1746026400000|2025-04-30 15:20:00|8478.3|8466.3|8475.5|8463.5|8479.8|8467.8|8474.8|8462.8|0
1746026700000|2025-04-30 15:25:00|8475.8|8463.8|8467.8|8455.8|8478.8|8466.8|8467.8|8455.8|0
1746027000000|2025-04-30 15:30:00|8466.6|8454.6|8484.8|8472.8|8484.8|8472.8|8463.6|8451.6|0
1746027300000|2025-04-30 15:35:00|8482.1|8470.1|8487.6|8475.6|8489.8|8477.8|8479.1|8467.1|0
1746027600000|2025-04-30 15:40:00|8487.8|8475.8|8483.3|8471.3|8489.3|8477.3|8480.1|8468.1|0
1746027900000|2025-04-30 15:45:00|8483.1|8471.1|8476.6|8464.6|8483.3|8471.3|8476.6|8464.6|0
1746028200000|2025-04-30 15:50:00|8476.8|8464.8|8470.3|8458.3|8477.8|8465.8|8468.8|8456.8|0
1746028500000|2025-04-30 15:55:00|8470.1|8458.1|8470.3|8458.3|8474.8|8462.8|8467.1|8455.1|0
1746028800000|2025-04-30 16:00:00|8469.8|8457.8|8469.8|8457.8|8474.6|8462.6|8468.6|8456.6|0
1746029100000|2025-04-30 16:05:00|8470.3|8458.3|8470.8|8458.8|8472.6|8460.6|8469.6|8457.6|0
1746029400000|2025-04-30 16:10:00|8470.6|8458.6|8468.3|8456.3|8471.1|8459.1|8467.6|8455.6|0
1746029700000|2025-04-30 16:15:00|8467.8|8455.8|8469.3|8457.3|8471.3|8459.3|8465.8|8453.8|0
1746030000000|2025-04-30 16:20:00|8469.6|8457.6|8465.6|8453.6|8470.1|8458.1|8464.6|8452.6|0
1746030300000|2025-04-30 16:25:00|8465.3|8453.3|8462.8|8450.8|8466.8|8454.8|8462.8|8450.8|0
1746030600000|2025-04-30 16:30:00|8462.3|8450.3|8458.3|8446.3|8462.8|8450.8|8457.3|8445.3|0
1746030900000|2025-04-30 16:35:00|8458.8|8446.8|8466.3|8454.3|8467.3|8455.3|8456.8|8444.8|0
1746031200000|2025-04-30 16:40:00|8466.8|8454.8|8469.3|8457.3|8471.6|8459.6|8465.8|8453.8|0
1746031500000|2025-04-30 16:45:00|8469.6|8457.6|8470.3|8458.3|8471.3|8459.3|8467.3|8455.3|0
1746031800000|2025-04-30 16:50:00|8469.8|8457.8|8472.1|8460.1|8472.8|8460.8|8468.6|8456.6|0
1746032100000|2025-04-30 16:55:00|8471.8|8459.8|8471.1|8459.1|8474.8|8462.8|8468.8|8456.8|0
1746032400000|2025-04-30 17:00:00|8470.8|8458.8|8468.8|8456.8|8473.8|8461.8|8467.6|8455.6|0
1746032700000|2025-04-30 17:05:00|8468.6|8456.6|8464.6|8452.6|8468.6|8456.6|8463.3|8451.3|0
1746033000000|2025-04-30 17:10:00|8464.3|8452.3|8460.3|8448.3|8464.3|8452.3|8455.3|8443.3|0
1746033300000|2025-04-30 17:15:00|8460.6|8448.6|8465.3|8453.3|8466.6|8454.6|8460.1|8448.1|0
1746033600000|2025-04-30 17:20:00|8465.8|8453.8|8465.8|8453.8|8468.1|8456.1|8465.3|8453.3|0
1746033900000|2025-04-30 17:25:00|8466.3|8454.3|8476.8|8464.8|8477.1|8465.1|8466.3|8454.3|0
1746034200000|2025-04-30 17:30:00|8476.6|8464.6|8480.3|8468.3|8480.3|8468.3|8474.8|8462.8|0
1746034500000|2025-04-30 17:35:00|8480.6|8468.6|8482.3|8470.3|8486.1|8474.1|8479.3|8467.3|0
1746034800000|2025-04-30 17:40:00|8482.1|8470.1|8486.1|8474.1|8486.8|8474.8|8480.8|8468.8|0
1746035100000|2025-04-30 17:45:00|8485.8|8473.8|8484.3|8472.3|8485.8|8473.8|8481.8|8469.8|0
1746035400000|2025-04-30 17:50:00|8484.6|8472.6|8487.8|8475.8|8488.1|8476.1|8483.8|8471.8|0
1746035700000|2025-04-30 17:55:00|8487.3|8475.3|8486.8|8474.8|8489.1|8477.1|8484.1|8472.1|0
1746036000000|2025-04-30 18:00:00|8487.3|8475.3|8486.3|8474.3|8487.3|8475.3|8483.3|8471.3|0
1746036300000|2025-04-30 18:05:00|8487.1|8475.1|8491.1|8479.1|8507.6|8495.6|8483.1|8471.1|0
1746036600000|2025-04-30 18:10:00|8491.6|8479.6|8494.3|8482.3|8500.8|8488.8|8490.3|8478.3|0
1746036900000|2025-04-30 18:15:00|8494.6|8482.6|8496.8|8484.8|8500.1|8488.1|8493.6|8481.6|0
1746037200000|2025-04-30 18:20:00|8496.3|8484.3|8493.3|8481.3|8497.3|8485.3|8491.6|8479.6|0
1746037500000|2025-04-30 18:25:00|8493.8|8481.8|8488.3|8476.3|8495.6|8483.6|8483.3|8471.3|0
1746037800000|2025-04-30 18:30:00|8488.1|8476.1|8487.3|8475.3|8491.3|8479.3|8486.6|8474.6|0
1746038100000|2025-04-30 18:35:00|8486.6|8474.6|8479.1|8467.1|8487.8|8475.8|8478.6|8466.6|0
1746038400000|2025-04-30 18:40:00|8478.8|8466.8|8479.1|8467.1|8481.8|8469.8|8476.1|8464.1|0
1746038700000|2025-04-30 18:45:00|8479.3|8467.3|8488.1|8476.1|8490.3|8478.3|8479.1|8467.1|0
1746039000000|2025-04-30 18:50:00|8487.8|8475.8|8482.3|8470.3|8488.8|8476.8|8482.1|8470.1|0
1746039300000|2025-04-30 18:55:00|8482.6|8470.6|8479.8|8467.8|8485.3|8473.3|8478.8|8466.8|0
1746039600000|2025-04-30 19:00:00|8480.3|8468.3|8483.6|8471.6|8483.8|8471.8|8479.8|8467.8|0
1746039900000|2025-04-30 19:05:00|8483.3|8471.3|8483.8|8471.8|8485.8|8473.8|8482.3|8470.3|0
1746040200000|2025-04-30 19:10:00|8483.1|8471.1|8492.1|8480.1|8492.3|8480.3|8482.8|8470.8|0
1746040500000|2025-04-30 19:15:00|8492.3|8480.3|8487.8|8475.8|8493.1|8481.1|8487.6|8475.6|0
1746040800000|2025-04-30 19:20:00|8488.6|8476.6|8489.1|8477.1|8493.3|8481.3|8488.3|8476.3|0
1746041100000|2025-04-30 19:25:00|8489.3|8477.3|8483.3|8471.3|8489.3|8477.3|8483.1|8471.1|0
1746041400000|2025-04-30 19:30:00|8483.8|8471.8|8482.3|8470.3|8486.3|8474.3|8481.3|8469.3|0
1746041700000|2025-04-30 19:35:00|8481.8|8469.8|8476.3|8464.3|8483.1|8471.1|8475.8|8463.8|0
1746042000000|2025-04-30 19:40:00|8475.8|8463.8|8479.3|8467.3|8480.3|8468.3|8474.3|8462.3|0
1746042300000|2025-04-30 19:45:00|8479.8|8467.8|8479.3|8467.3|8481.3|8469.3|8478.3|8466.3|0
1746042600000|2025-04-30 19:50:00|8481.6|8469.6|8491.6|8479.6|8495.6|8483.6|8481.6|8469.6|0
1746042900000|2025-04-30 19:55:00|8492.1|8480.1|8490.2|8478.2|8497.3|8485.3|8484.3|8472.3|0
1746043200000|2025-04-30 20:00:00|8490.3|8478.3|8503.3|8491.3|8508|8496|8484|8472|0
1746043500000|2025-04-30 20:05:00|8503.1|8491.1|8515.7|8503.7|8521.2|8509.2|8503.1|8491.1|0
1746043800000|2025-04-30 20:10:00|8515.9|8503.9|8516.5|8504.5|8519.6|8507.6|8515.5|8503.5|0
1746044100000|2025-04-30 20:15:00|8516.7|8504.7|8518.3|8506.3|8518.4|8506.4|8514.7|8502.7|0
1746044400000|2025-04-30 20:20:00|8518.1|8506.1|8525.6|8513.6|8525.6|8513.6|8516.4|8504.4|0
1746044700000|2025-04-30 20:25:00|8525.4|8513.4|8529.6|8517.6|8529.9|8517.9|8522.7|8510.7|0
1746045000000|2025-04-30 20:30:00|8529.7|8517.7|8529.2|8517.2|8530|8518|8527|8515|0
1746045300000|2025-04-30 20:35:00|8529.4|8517.4|8529.6|8517.6|8531.9|8519.9|8527.9|8515.9|0
1746045600000|2025-04-30 20:40:00|8529.5|8517.5|8528.8|8516.8|8531|8519|8528.2|8516.2|0
1746045900000|2025-04-30 20:45:00|8528.7|8516.7|8526|8514|8528.7|8516.7|8525.2|8513.2|0
1746046200000|2025-04-30 20:50:00|8526.1|8514.1|8527.5|8515.5|8528.2|8516.2|8526.1|8514.1|0
1746046500000|2025-04-30 20:55:00|8527.6|8515.6|8525.1|8513.1|8528.8|8516.8|8524.6|8512.6|0
1746046800000|2025-04-30 21:00:00|8524.9|8512.9|8527.3|8515.3|8528.4|8516.4|8524.7|8512.7|0
1746047100000|2025-04-30 21:05:00|8527.5|8515.5|8528.2|8516.2|8528.2|8516.2|8527.5|8515.5|0
1746047400000|2025-04-30 21:10:00|8528.3|8516.3|8528.2|8516.2|8529.4|8517.4|8528.1|8516.1|0
1746047700000|2025-04-30 21:15:00|8528.1|8516.1|8529.3|8517.3|8529.9|8517.9|8528.1|8516.1|0
1746048000000|2025-04-30 21:20:00|8529.2|8517.2|8529.9|8517.9|8530.8|8518.8|8529.1|8517.1|0
1746048300000|2025-04-30 21:25:00|8529.8|8517.8|8529.5|8517.5|8529.9|8517.9|8529|8517|0
1746048600000|2025-04-30 21:30:00|8529.4|8517.4|8529.6|8517.6|8530.6|8518.6|8529.2|8517.2|0
1746048900000|2025-04-30 21:35:00|8529.5|8517.5|8529.1|8517.1|8529.6|8517.6|8529|8517|0
1746049200000|2025-04-30 21:40:00|8529|8517|8527.8|8515.8|8529.2|8517.2|8527.8|8515.8|0
1746049500000|2025-04-30 21:45:00|8527.9|8515.9|8527.2|8515.2|8528.1|8516.1|8527|8515|0
1746049800000|2025-04-30 21:50:00|8527|8515|8526.5|8514.5|8527|8515|8525.9|8513.9|0
1746050100000|2025-04-30 21:55:00|8526.4|8514.4|8525.8|8513.8|8526.4|8514.4|8525.7|8513.7|0
1746050400000|2025-04-30 22:00:00|8526.8|8514.8|8529.5|8517.5|8533.3|8521.3|8524.9|8512.9|0
1746050700000|2025-04-30 22:05:00|8529.4|8517.4|8536.7|8524.7|8538.2|8526.2|8529.4|8517.4|0
1746051000000|2025-04-30 22:10:00|8536.9|8524.9|8535.7|8523.7|8538.1|8526.1|8534.1|8522.1|0
1746051300000|2025-04-30 22:15:00|8535.8|8523.8|8532.6|8520.6|8535.8|8523.8|8531.1|8519.1|0
1746051600000|2025-04-30 22:20:00|8532.5|8520.5|8529.6|8517.6|8533.7|8521.7|8529.6|8517.6|0
1746051900000|2025-04-30 22:25:00|8529.5|8517.5|8527.7|8515.7|8530|8518|8526.9|8514.9|0
1746052200000|2025-04-30 22:30:00|8527.8|8515.8|8527.5|8515.5|8532.2|8520.2|8527.3|8515.3|0
1746052500000|2025-04-30 22:35:00|8527.4|8515.4|8525.6|8513.6|8528.5|8516.5|8525.4|8513.4|0
1746052800000|2025-04-30 22:40:00|8525.5|8513.5|8523.4|8511.4|8525.6|8513.6|8523.4|8511.4|0
1746053100000|2025-04-30 22:45:00|8523.3|8511.3|8522.4|8510.4|8524.6|8512.6|8522.4|8510.4|0
1746053400000|2025-04-30 22:50:00|8522.3|8510.3|8523.6|8511.6|8523.6|8511.6|8522.2|8510.2|0
1746053700000|2025-04-30 22:55:00|8523.7|8511.7|8526.5|8514.5|8526.9|8514.9|8523.4|8511.4|0
1746054000000|2025-04-30 23:00:00|8526.6|8514.6|8527.2|8515.2|8528.2|8516.2|8526|8514|0
1746054300000|2025-04-30 23:05:00|8527|8515|8522.6|8510.6|8527.1|8515.1|8522.2|8510.2|0
1746054600000|2025-04-30 23:10:00|8522.4|8510.4|8522.8|8510.8|8524|8512|8521.1|8509.1|0
1746054900000|2025-04-30 23:15:00|8522.7|8510.7|8523|8511|8524.4|8512.4|8522.6|8510.6|0
1746055200000|2025-04-30 23:20:00|8523.1|8511.1|8526|8514|8526.4|8514.4|8523.1|8511.1|0
1746055500000|2025-04-30 23:25:00|8526.1|8514.1|8526.6|8514.6|8527.2|8515.2|8526|8514|0
1746055800000|2025-04-30 23:30:00|8526.7|8514.7|8527|8515|8527.4|8515.4|8526.6|8514.6|0
1746056100000|2025-04-30 23:35:00|8526.8|8514.8|8526.2|8514.2|8526.8|8514.8|8525.3|8513.3|0
1746056400000|2025-04-30 23:40:00|8526.1|8514.1|8525.7|8513.7|8526.6|8514.6|8525.2|8513.2|0
1746056700000|2025-04-30 23:45:00|8525.6|8513.6|8523.6|8511.6|8525.7|8513.7|8522.3|8510.3|0
1746057000000|2025-04-30 23:50:00|8523.7|8511.7|8525.7|8513.7|8527.3|8515.3|8523.5|8511.5|0
1746057300000|2025-04-30 23:55:00|8525.6|8513.6|8527.5|8515.5|8527.6|8515.6|8523|8511|0
1746057600000|2025-05-01 00:00:00|8527.7|8515.7|8509|8497|8527.7|8515.7|8495.5|8483.5|0
1746057900000|2025-05-01 00:05:00|8509.5|8497.5|8510|8498|8511.8|8499.8|8508.8|8496.8|0
1746058200000|2025-05-01 00:10:00|8509.3|8497.3|8513.3|8501.3|8514.3|8502.3|8509|8497|0
1746058500000|2025-05-01 00:15:00|8513|8501|8513.5|8501.5|8516.3|8504.3|8512.8|8500.8|0
1746058800000|2025-05-01 00:20:00|8513.8|8501.8|8513.3|8501.3|8514.3|8502.3|8512.5|8500.5|0
1746059100000|2025-05-01 00:25:00|8513|8501|8511.5|8499.5|8515.3|8503.3|8510.8|8498.8|0
1746059400000|2025-05-01 00:30:00|8513.5|8501.5|8511.3|8499.3|8513.5|8501.5|8507.8|8495.8|0
1746059700000|2025-05-01 00:35:00|8511|8499|8508.8|8496.8|8511|8499|8506.8|8494.8|0
1746060000000|2025-05-01 00:40:00|8508.3|8496.3|8511|8499|8511|8499|8507.3|8495.3|0
1746060300000|2025-05-01 00:45:00|8509.3|8497.3|8509|8497|8510.5|8498.5|8508.5|8496.5|0
1746060600000|2025-05-01 00:50:00|8509.5|8497.5|8508.8|8496.8|8510.5|8498.5|8508.3|8496.3|0
1746060900000|2025-05-01 00:55:00|8508.3|8496.3|8508.8|8496.8|8508.8|8496.8|8508.3|8496.3|0
1746061200000|2025-05-01 01:00:00|8508.5|8496.5|8514.3|8502.3|8514.5|8502.5|8508.5|8496.5|0
1746061500000|2025-05-01 01:05:00|8510|8498|8507.3|8495.3|8512|8500|8507.3|8495.3|0
1746061800000|2025-05-01 01:10:00|8508.8|8496.8|8512.3|8500.3|8512.3|8500.3|8508|8496|0
1746062100000|2025-05-01 01:15:00|8512.5|8500.5|8516.3|8504.3|8516.3|8504.3|8512.5|8500.5|0
1746062400000|2025-05-01 01:20:00|8517|8505|8515.5|8503.5|8519.8|8507.8|8513.5|8501.5|0
1746062700000|2025-05-01 01:25:00|8515.8|8503.8|8515.3|8503.3|8518.5|8506.5|8515.3|8503.3|0
1746063000000|2025-05-01 01:30:00|8515|8503|8522.5|8510.5|8525.8|8513.8|8514.3|8502.3|0
1746063300000|2025-05-01 01:35:00|8522.3|8510.3|8522.3|8510.3|8522.5|8510.5|8522|8510|0
1746063600000|2025-05-01 01:40:00|8522|8510|8523.5|8511.5|8526.3|8514.3|8522|8510|0
1746063900000|2025-05-01 01:45:00|8523.8|8511.8|8524.5|8512.5|8527.8|8515.8|8522|8510|0
1746064200000|2025-05-01 01:50:00|8524|8512|8524|8512|8524|8512|8524|8512|0
1746064500000|2025-05-01 01:55:00|8524.3|8512.3|8524.5|8512.5|8524.5|8512.5|8523.5|8511.5|0
1746064800000|2025-05-01 02:00:00|8524.8|8512.8|8525.5|8513.5|8526|8514|8524.5|8512.5|0
1746065100000|2025-05-01 02:05:00|8525.3|8513.3|8526.3|8514.3|8526.5|8514.5|8524.8|8512.8|0
1746065400000|2025-05-01 02:10:00|8526|8514|8525.5|8513.5|8526|8514|8525.3|8513.3|0
1746065700000|2025-05-01 02:15:00|8525.3|8513.3|8528|8516|8528|8516|8525.3|8513.3|0
1746066000000|2025-05-01 02:20:00|8528.5|8516.5|8528|8516|8530|8518|8525.8|8513.8|0
1746066300000|2025-05-01 02:25:00|8527.8|8515.8|8527.8|8515.8|8528.5|8516.5|8526|8514|0
1746066600000|2025-05-01 02:30:00|8528|8516|8526.3|8514.3|8528.5|8516.5|8526|8514|0
1746066900000|2025-05-01 02:35:00|8526|8514|8527|8515|8527.5|8515.5|8526|8514|0
1746067200000|2025-05-01 02:40:00|8527.3|8515.3|8526.5|8514.5|8528|8516|8525.3|8513.3|0
1746067500000|2025-05-01 02:45:00|8527|8515|8523.3|8511.3|8527.5|8515.5|8523|8511|0
1746067800000|2025-05-01 02:50:00|8523.5|8511.5|8522|8510|8523.5|8511.5|8522|8510|0
1746068400000|2025-05-01 03:00:00|8521.5|8509.5|8520.5|8508.5|8521.5|8509.5|8518.5|8506.5|0
1746068700000|2025-05-01 03:05:00|8520.8|8508.8|8522|8510|8522.8|8510.8|8520.8|8508.8|0
1746069000000|2025-05-01 03:10:00|8521.8|8509.8|8520.8|8508.8|8521.8|8509.8|8520.5|8508.5|0
1746069300000|2025-05-01 03:15:00|8520.3|8508.3|8519.8|8507.8|8520.3|8508.3|8519.8|8507.8|0
1746069600000|2025-05-01 03:20:00|8520|8508|8521.5|8509.5|8521.8|8509.8|8519.8|8507.8|0
1746069900000|2025-05-01 03:25:00|8521.8|8509.8|8522|8510|8522|8510|8521.5|8509.5|0
1746070200000|2025-05-01 03:30:00|8521|8509|8522.5|8510.5|8522.5|8510.5|8520.5|8508.5|0
1746070500000|2025-05-01 03:35:00|8521.3|8509.3|8521|8509|8523.3|8511.3|8519.5|8507.5|0
1746070800000|2025-05-01 03:40:00|8520.8|8508.8|8521|8509|8523.3|8511.3|8520.3|8508.3|0
1746071100000|2025-05-01 03:45:00|8521.5|8509.5|8520.5|8508.5|8522|8510|8519.8|8507.8|0
1746071400000|2025-05-01 03:50:00|8520.3|8508.3|8520.3|8508.3|8520.8|8508.8|8520|8508|0
1746071700000|2025-05-01 03:55:00|8520|8508|8520.8|8508.8|8520.8|8508.8|8520|8508|0
1746072000000|2025-05-01 04:00:00|8520.5|8508.5|8522|8510|8522.3|8510.3|8520.5|8508.5|0
1746072300000|2025-05-01 04:05:00|8521.8|8509.8|8520.5|8508.5|8522|8510|8518.8|8506.8|0
1746072600000|2025-05-01 04:10:00|8520.3|8508.3|8519.3|8507.3|8521.3|8509.3|8519.3|8507.3|0
1746072900000|2025-05-01 04:15:00|8519.5|8507.5|8516.3|8504.3|8519.5|8507.5|8516.3|8504.3|0
1746073200000|2025-05-01 04:20:00|8518.3|8506.3|8516|8504|8518.3|8506.3|8516|8504|0
1746073500000|2025-05-01 04:25:00|8515|8503|8513.8|8501.8|8515|8503|8512.5|8500.5|0
1746074400000|2025-05-01 04:40:00|8514|8502|8514|8502|8514|8502|8514|8502|0
1746075000000|2025-05-01 04:50:00|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|0
1746075300000|2025-05-01 04:55:00|8514|8502|8514|8502|8514|8502|8514|8502|0
1746075600000|2025-05-01 05:00:00|8513.8|8501.8|8517.8|8505.8|8517.8|8505.8|8513.5|8501.5|0
1746075900000|2025-05-01 05:05:00|8519.8|8507.8|8518.8|8506.8|8519.8|8507.8|8518.5|8506.5|0
1746076200000|2025-05-01 05:10:00|8521.5|8509.5|8525.8|8513.8|8525.8|8513.8|8521.5|8509.5|0
1746076500000|2025-05-01 05:15:00|8526|8514|8521.8|8509.8|8527.3|8515.3|8521.8|8509.8|0
1746076800000|2025-05-01 05:20:00|8522|8510|8522|8510|8522.3|8510.3|8522|8510|0
1746077100000|2025-05-01 05:25:00|8522.3|8510.3|8526.3|8514.3|8526.5|8514.5|8522.3|8510.3|0
1746077400000|2025-05-01 05:30:00|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|0
1746077700000|2025-05-01 05:35:00|8527.3|8515.3|8526|8514|8532.3|8520.3|8524.3|8512.3|0
1746078000000|2025-05-01 05:40:00|8524|8512|8525.8|8513.8|8530.3|8518.3|8523.8|8511.8|0
1746078300000|2025-05-01 05:45:00|8526.3|8514.3|8524.3|8512.3|8528.8|8516.8|8524.3|8512.3|0
1746078600000|2025-05-01 05:50:00|8524|8512|8521.8|8509.8|8524.3|8512.3|8521.8|8509.8|0
1746078900000|2025-05-01 05:55:00|8521.5|8509.5|8523|8511|8523|8511|8521|8509|0
1746079200000|2025-05-01 06:00:00|8523.3|8511.3|8523|8511|8529.3|8517.3|8523|8511|0
1746079500000|2025-05-01 06:05:00|8523.3|8511.3|8522.5|8510.5|8524|8512|8522|8510|0
1746079800000|2025-05-01 06:10:00|8522.8|8510.8|8520.3|8508.3|8525|8513|8520.3|8508.3|0
1746080100000|2025-05-01 06:15:00|8520.5|8508.5|8521|8509|8522.3|8510.3|8519.5|8507.5|0
1746080400000|2025-05-01 06:20:00|8520.8|8508.8|8517.8|8505.8|8520.8|8508.8|8517.8|8505.8|0
1746080700000|2025-05-01 06:25:00|8518.3|8506.3|8519.8|8507.8|8520.3|8508.3|8517|8505|0
1746081000000|2025-05-01 06:30:00|8520|8508|8526.3|8514.3|8526.3|8514.3|8520|8508|0
1746081300000|2025-05-01 06:35:00|8525.3|8513.3|8523.3|8511.3|8525.5|8513.5|8523|8511|0
1746081600000|2025-05-01 06:40:00|8524|8512|8523.3|8511.3|8524.5|8512.5|8523|8511|0
1746081900000|2025-05-01 06:45:00|8523|8511|8524|8512|8524.3|8512.3|8522|8510|0
1746082200000|2025-05-01 06:50:00|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|8519.3|8507.3|0
1746082500000|2025-05-01 06:55:00|8523|8511|8518|8506|8525.5|8513.5|8518|8506|0
1746082800000|2025-05-01 07:00:00|8517.8|8505.8|8477|8465|8520|8508|8474|8462|0
1746083100000|2025-05-01 07:05:00|8475.3|8463.3|8483.8|8471.8|8485|8473|8466.5|8454.5|0
1746083400000|2025-05-01 07:10:00|8484.8|8472.8|8491.8|8479.8|8493|8481|8482.3|8470.3|0
1746083700000|2025-05-01 07:15:00|8491.5|8479.5|8497.3|8485.3|8498.3|8486.3|8491.3|8479.3|0
1746084000000|2025-05-01 07:20:00|8496.8|8484.8|8500|8488|8501.8|8489.8|8495.5|8483.5|0
1746084300000|2025-05-01 07:25:00|8500.5|8488.5|8494.5|8482.5|8500.5|8488.5|8491.3|8479.3|0
1746084600000|2025-05-01 07:30:00|8493.3|8481.3|8502|8490|8503|8491|8493|8481|0
1746084900000|2025-05-01 07:35:00|8502.5|8490.5|8508.5|8496.5|8509|8497|8501.3|8489.3|0
1746085200000|2025-05-01 07:40:00|8508.3|8496.3|8507.6|8495.6|8510.1|8498.1|8506.3|8494.3|0
1746085500000|2025-05-01 07:45:00|8507.8|8495.8|8496.8|8484.8|8509.3|8497.3|8495.6|8483.6|0
1746085800000|2025-05-01 07:50:00|8496.7|8484.7|8498.7|8486.7|8499.5|8487.5|8493.2|8481.2|0
1746086100000|2025-05-01 07:55:00|8499.2|8487.2|8491.2|8479.2|8499.2|8487.2|8490.7|8478.7|0
1746086400000|2025-05-01 08:00:00|8489.5|8477.5|8489.7|8477.7|8491.2|8479.2|8483.2|8471.2|0
1746086700000|2025-05-01 08:05:00|8490.7|8478.7|8486.7|8474.7|8492.5|8480.5|8486.7|8474.7|0
1746087000000|2025-05-01 08:10:00|8487|8475|8492.5|8480.5|8492.5|8480.5|8486|8474|0
1746087300000|2025-05-01 08:15:00|8492.3|8480.3|8498|8486|8498.5|8486.5|8491.8|8479.8|0
1746087600000|2025-05-01 08:20:00|8496.8|8484.8|8498.8|8486.8|8498.8|8486.8|8494.6|8482.6|0
1746087900000|2025-05-01 08:25:00|8499.1|8487.1|8496.3|8484.3|8500.6|8488.6|8496.1|8484.1|0
1746088200000|2025-05-01 08:30:00|8497.1|8485.1|8498.9|8486.9|8499.6|8487.6|8494.1|8482.1|0
1746088500000|2025-05-01 08:35:00|8498.4|8486.4|8503.1|8491.1|8504.4|8492.4|8498.4|8486.4|0
1746088800000|2025-05-01 08:40:00|8502.5|8490.5|8500.5|8488.5|8503.3|8491.3|8500.3|8488.3|0
1746089100000|2025-05-01 08:45:00|8500.8|8488.8|8504|8492|8505|8493|8500.8|8488.8|0
1746089400000|2025-05-01 08:50:00|8504.4|8492.4|8500.9|8488.9|8507.4|8495.4|8500.9|8488.9|0
1746089700000|2025-05-01 08:55:00|8500.7|8488.7|8499.9|8487.9|8501.4|8489.4|8497.7|8485.7|0
1746090000000|2025-05-01 09:00:00|8499.7|8487.7|8496.7|8484.7|8500|8488|8496.7|8484.7|0
1746090300000|2025-05-01 09:05:00|8496.5|8484.5|8494.7|8482.7|8498.2|8486.2|8494.7|8482.7|0
1746090600000|2025-05-01 09:10:00|8495.4|8483.4|8497.4|8485.4|8497.9|8485.9|8495.4|8483.4|0
1746090900000|2025-05-01 09:15:00|8497.7|8485.7|8501.9|8489.9|8502.9|8490.9|8497.7|8485.7|0
1746091200000|2025-05-01 09:20:00|8501.3|8489.3|8495.8|8483.8|8501.3|8489.3|8494.8|8482.8|0
1746091500000|2025-05-01 09:25:00|8496.1|8484.1|8496.8|8484.8|8497.8|8485.8|8493.3|8481.3|0
1746091800000|2025-05-01 09:30:00|8496.7|8484.7|8497.2|8485.2|8499.7|8487.7|8495.7|8483.7|0
1746092100000|2025-05-01 09:35:00|8497.5|8485.5|8501.5|8489.5|8501.5|8489.5|8497.5|8485.5|0
1746092400000|2025-05-01 09:40:00|8500.8|8488.8|8502|8490|8503|8491|8500.3|8488.3|0
1746092700000|2025-05-01 09:45:00|8502.3|8490.3|8504.5|8492.5|8504.5|8492.5|8502|8490|0
1746093000000|2025-05-01 09:50:00|8504.8|8492.8|8505.3|8493.3|8506.3|8494.3|8503.3|8491.3|0
1746093300000|2025-05-01 09:55:00|8505.6|8493.6|8500.3|8488.3|8506.6|8494.6|8500.3|8488.3|0
1746093600000|2025-05-01 10:00:00|8501.1|8489.1|8498.6|8486.6|8501.4|8489.4|8497.6|8485.6|0
1746093900000|2025-05-01 10:05:00|8498.4|8486.4|8494.6|8482.6|8498.4|8486.4|8494.6|8482.6|0
1746094200000|2025-05-01 10:10:00|8495.1|8483.1|8497.1|8485.1|8497.6|8485.6|8495.1|8483.1|0
1746094500000|2025-05-01 10:15:00|8496.6|8484.6|8499.6|8487.6|8499.6|8487.6|8495.6|8483.6|0
1746094800000|2025-05-01 10:20:00|8498.6|8486.6|8498.6|8486.6|8499.9|8487.9|8497.1|8485.1|0
1746095100000|2025-05-01 10:25:00|8499.1|8487.1|8497.1|8485.1|8500.6|8488.6|8496.6|8484.6|0
1746095400000|2025-05-01 10:30:00|8497.7|8485.7|8496.2|8484.2|8498.2|8486.2|8493.2|8481.2|0
1746095700000|2025-05-01 10:35:00|8495.7|8483.7|8501|8489|8501.7|8489.7|8495.5|8483.5|0
1746096000000|2025-05-01 10:40:00|8501.5|8489.5|8502.7|8490.7|8502.7|8490.7|8497.2|8485.2|0
1746096300000|2025-05-01 10:45:00|8503|8491|8499.2|8487.2|8503|8491|8497.2|8485.2|0
1746096600000|2025-05-01 10:50:00|8499.3|8487.3|8502.3|8490.3|8503.3|8491.3|8498.8|8486.8|0
1746096900000|2025-05-01 10:55:00|8502.6|8490.6|8503.3|8491.3|8504.8|8492.8|8500.6|8488.6|0
1746097200000|2025-05-01 11:00:00|8502.6|8490.6|8501.1|8489.1|8502.6|8490.6|8498.6|8486.6|0
1746097500000|2025-05-01 11:05:00|8500.6|8488.6|8505.6|8493.6|8505.6|8493.6|8500.4|8488.4|0
1746097800000|2025-05-01 11:10:00|8505.9|8493.9|8506.9|8494.9|8507.9|8495.9|8505.7|8493.7|0
1746098100000|2025-05-01 11:15:00|8507.2|8495.2|8497.4|8485.4|8507.7|8495.7|8497.4|8485.4|0
1746098400000|2025-05-01 11:20:00|8497.8|8485.8|8493.8|8481.8|8498.8|8486.8|8493.8|8481.8|0
1746098700000|2025-05-01 11:25:00|8494.1|8482.1|8496.3|8484.3|8496.3|8484.3|8493.6|8481.6|0
1746099000000|2025-05-01 11:30:00|8496.5|8484.5|8499.5|8487.5|8501|8489|8496.5|8484.5|0
1746099300000|2025-05-01 11:35:00|8500.5|8488.5|8498.8|8486.8|8500.5|8488.5|8497.5|8485.5|0
1746099600000|2025-05-01 11:40:00|8498.3|8486.3|8497.8|8485.8|8499.3|8487.3|8497|8485|0
1746099900000|2025-05-01 11:45:00|8497.5|8485.5|8498.5|8486.5|8499|8487|8497|8485|0
1746100200000|2025-05-01 11:50:00|8498.9|8486.9|8497.4|8485.4|8498.9|8486.9|8495.7|8483.7|0
1746100500000|2025-05-01 11:55:00|8497.7|8485.7|8498.7|8486.7|8498.9|8486.9|8497.2|8485.2|0
1746100800000|2025-05-01 12:00:00|8498.6|8486.6|8494.6|8482.6|8498.6|8486.6|8493.3|8481.3|0
1746101100000|2025-05-01 12:05:00|8494.1|8482.1|8489.3|8477.3|8494.3|8482.3|8489.3|8477.3|0
1746101400000|2025-05-01 12:10:00|8489.9|8477.9|8493.9|8481.9|8496.7|8484.7|8489.7|8477.7|0
1746101700000|2025-05-01 12:15:00|8494.4|8482.4|8490.2|8478.2|8494.9|8482.9|8489.9|8477.9|0
1746102000000|2025-05-01 12:20:00|8489.7|8477.7|8492.2|8480.2|8492.4|8480.4|8488.4|8476.4|0
1746102300000|2025-05-01 12:25:00|8491.9|8479.9|8488.9|8476.9|8492.9|8480.9|8488.4|8476.4|0
1746102600000|2025-05-01 12:30:00|8489.2|8477.2|8483.7|8471.7|8489.2|8477.2|8479.2|8467.2|0
1746102900000|2025-05-01 12:35:00|8483.5|8471.5|8483.2|8471.2|8485.5|8473.5|8479.7|8467.7|0
1746103200000|2025-05-01 12:40:00|8483.1|8471.1|8485.6|8473.6|8489.1|8477.1|8483.1|8471.1|0
1746103500000|2025-05-01 12:45:00|8485.9|8473.9|8487.1|8475.1|8488.4|8476.4|8484.4|8472.4|0
1746103800000|2025-05-01 12:50:00|8487.4|8475.4|8488.6|8476.6|8490.1|8478.1|8485.9|8473.9|0
1746104100000|2025-05-01 12:55:00|8489.4|8477.4|8489.9|8477.9|8490.9|8478.9|8487.6|8475.6|0
1746104400000|2025-05-01 13:00:00|8490.2|8478.2|8486.4|8474.4|8490.2|8478.2|8483.2|8471.2|0
1746104700000|2025-05-01 13:05:00|8487.4|8475.4|8487.9|8475.9|8489.9|8477.9|8485.9|8473.9|0
1746105000000|2025-05-01 13:10:00|8487.6|8475.6|8490.1|8478.1|8491.1|8479.1|8485.9|8473.9|0
1746105300000|2025-05-01 13:15:00|8489.6|8477.6|8488.6|8476.6|8489.6|8477.6|8485.4|8473.4|0
1746105600000|2025-05-01 13:20:00|8489.1|8477.1|8492.4|8480.4|8492.4|8480.4|8488.1|8476.1|0
1746105900000|2025-05-01 13:25:00|8492.1|8480.1|8490.6|8478.6|8495.4|8483.4|8490.6|8478.6|0
1746106200000|2025-05-01 13:30:00|8490.5|8478.5|8480.7|8468.7|8491|8479|8477.2|8465.2|0
1746106500000|2025-05-01 13:35:00|8479.7|8467.7|8485.7|8473.7|8490.2|8478.2|8476.2|8464.2|0
1746106800000|2025-05-01 13:40:00|8486.3|8474.3|8490|8478|8491.5|8479.5|8485.5|8473.5|0
1746107100000|2025-05-01 13:45:00|8488.8|8476.8|8490.8|8478.8|8490.8|8478.8|8483|8471|0
1746107400000|2025-05-01 13:50:00|8490.6|8478.6|8486.8|8474.8|8492.3|8480.3|8484.6|8472.6|0
1746107700000|2025-05-01 13:55:00|8486.6|8474.6|8474.6|8462.6|8486.6|8474.6|8474.3|8462.3|0
1746108000000|2025-05-01 14:00:00|8475.1|8463.1|8485.3|8473.3|8485.3|8473.3|8475.1|8463.1|0
1746108300000|2025-05-01 14:05:00|8486.3|8474.3|8491.6|8479.6|8498.3|8486.3|8486.3|8474.3|0
1746108600000|2025-05-01 14:10:00|8490.6|8478.6|8497.6|8485.6|8498.4|8486.4|8488.6|8476.6|0
1746108900000|2025-05-01 14:15:00|8497.9|8485.9|8495.6|8483.6|8498.1|8486.1|8493.1|8481.1|0
1746109200000|2025-05-01 14:20:00|8495.9|8483.9|8498.6|8486.6|8499.6|8487.6|8494.9|8482.9|0
1746109500000|2025-05-01 14:25:00|8498.1|8486.1|8497.6|8485.6|8501.1|8489.1|8495.1|8483.1|0
1746109800000|2025-05-01 14:30:00|8498.1|8486.1|8492.6|8480.6|8498.9|8486.9|8490.6|8478.6|0
1746110100000|2025-05-01 14:35:00|8492.4|8480.4|8496.1|8484.1|8497.1|8485.1|8490.1|8478.1|0
1746110400000|2025-05-01 14:40:00|8496.4|8484.4|8496.2|8484.2|8501.9|8489.9|8496.2|8484.2|0
1746110700000|2025-05-01 14:45:00|8495.7|8483.7|8492.9|8480.9|8496.4|8484.4|8492.4|8480.4|0
1746111000000|2025-05-01 14:50:00|8492.7|8480.7|8496.4|8484.4|8496.4|8484.4|8490.9|8478.9|0
1746111300000|2025-05-01 14:55:00|8495.9|8483.9|8497.7|8485.7|8500.4|8488.4|8495.9|8483.9|0
1746111600000|2025-05-01 15:00:00|8497.8|8485.8|8501.6|8489.6|8501.8|8489.8|8497.8|8485.8|0
1746111900000|2025-05-01 15:05:00|8502.1|8490.1|8504.3|8492.3|8506.1|8494.1|8502.1|8490.1|0
1746112200000|2025-05-01 15:10:00|8504.2|8492.2|8506.5|8494.5|8508.5|8496.5|8503.5|8491.5|0
1746112500000|2025-05-01 15:15:00|8506.2|8494.2|8506.7|8494.7|8510.7|8498.7|8504.7|8492.7|0
1746112800000|2025-05-01 15:20:00|8506.8|8494.8|8506.8|8494.8|8508.1|8496.1|8505.3|8493.3|0
1746113100000|2025-05-01 15:25:00|8507.1|8495.1|8505.1|8493.1|8510.8|8498.8|8505.1|8493.1|0
1746113400000|2025-05-01 15:30:00|8504.8|8492.8|8500.8|8488.8|8507.8|8495.8|8492.3|8480.3|0
1746113700000|2025-05-01 15:35:00|8501.8|8489.8|8500.3|8488.3|8505.8|8493.8|8499.3|8487.3|0
1746114000000|2025-05-01 15:40:00|8501.3|8489.3|8494.3|8482.3|8503.3|8491.3|8494.3|8482.3|0
1746114300000|2025-05-01 15:45:00|8493.8|8481.8|8492.1|8480.1|8497.1|8485.1|8491.8|8479.8|0
1746114600000|2025-05-01 15:50:00|8491.8|8479.8|8486.3|8474.3|8491.8|8479.8|8486.3|8474.3|0
1746114900000|2025-05-01 15:55:00|8485.8|8473.8|8476.6|8464.6|8485.8|8473.8|8472.3|8460.3|0
1746115200000|2025-05-01 16:00:00|8477.6|8465.6|8474.8|8462.8|8480.3|8468.3|8473.6|8461.6|0
1746115500000|2025-05-01 16:05:00|8475.3|8463.3|8479.8|8467.8|8480.8|8468.8|8475.3|8463.3|0
1746115800000|2025-05-01 16:10:00|8479.3|8467.3|8471.3|8459.3|8479.3|8467.3|8471.1|8459.1|0
1746116100000|2025-05-01 16:15:00|8471.6|8459.6|8467.1|8455.1|8471.6|8459.6|8461.8|8449.8|0
1746116400000|2025-05-01 16:20:00|8466.3|8454.3|8465.6|8453.6|8468.8|8456.8|8464.1|8452.1|0
1746116700000|2025-05-01 16:25:00|8465.3|8453.3|8468.3|8456.3|8471.8|8459.8|8464.3|8452.3|0
1746117000000|2025-05-01 16:30:00|8467.8|8455.8|8468.3|8456.3|8469.8|8457.8|8466.6|8454.6|0
1746117300000|2025-05-01 16:35:00|8467.3|8455.3|8466.8|8454.8|8468.6|8456.6|8465.8|8453.8|0
1746117600000|2025-05-01 16:40:00|8466.3|8454.3|8464.8|8452.8|8467.1|8455.1|8459.3|8447.3|0
1746117900000|2025-05-01 16:45:00|8464.1|8452.1|8458.8|8446.8|8464.1|8452.1|8457.8|8445.8|0
1746118200000|2025-05-01 16:50:00|8458.6|8446.6|8459.6|8447.6|8461.3|8449.3|8454.8|8442.8|0
1746118500000|2025-05-01 16:55:00|8459.8|8447.8|8458.1|8446.1|8462.3|8450.3|8457.8|8445.8|0
1746118800000|2025-05-01 17:00:00|8457.8|8445.8|8473.6|8461.6|8473.6|8461.6|8457.8|8445.8|0
1746119100000|2025-05-01 17:05:00|8473.8|8461.8|8483.8|8471.8|8483.8|8471.8|8472.6|8460.6|0
1746119400000|2025-05-01 17:10:00|8483.6|8471.6|8484.1|8472.1|8486.1|8474.1|8483.6|8471.6|0
1746119700000|2025-05-01 17:15:00|8484.3|8472.3|8482.3|8470.3|8486.3|8474.3|8481.8|8469.8|0
1746120000000|2025-05-01 17:20:00|8482.1|8470.1|8484.1|8472.1|8485.1|8473.1|8479.8|8467.8|0
1746120300000|2025-05-01 17:25:00|8484.6|8472.6|8483.1|8471.1|8486.6|8474.6|8481.1|8469.1|0
1746120600000|2025-05-01 17:30:00|8483.6|8471.6|8488.3|8476.3|8488.3|8476.3|8482.3|8470.3|0
1746120900000|2025-05-01 17:35:00|8488.6|8476.6|8486.3|8474.3|8488.6|8476.6|8486.3|8474.3|0
1746121200000|2025-05-01 17:40:00|8486.6|8474.6|8480.3|8468.3|8486.6|8474.6|8478.8|8466.8|0
1746121500000|2025-05-01 17:45:00|8480.6|8468.6|8484.3|8472.3|8484.3|8472.3|8479.8|8467.8|0
1746121800000|2025-05-01 17:50:00|8485.1|8473.1|8483.3|8471.3|8486.8|8474.8|8481.3|8469.3|0
1746122100000|2025-05-01 17:55:00|8484.1|8472.1|8482.6|8470.6|8485.1|8473.1|8481.8|8469.8|0
1746122400000|2025-05-01 18:00:00|8483.3|8471.3|8490.1|8478.1|8490.1|8478.1|8482.1|8470.1|0
1746122700000|2025-05-01 18:05:00|8489.8|8477.8|8493.6|8481.6|8495.8|8483.8|8489.1|8477.1|0
1746123000000|2025-05-01 18:10:00|8493.3|8481.3|8495.1|8483.1|8495.6|8483.6|8492.6|8480.6|0
1746123300000|2025-05-01 18:15:00|8495.3|8483.3|8498.8|8486.8|8498.8|8486.8|8494.8|8482.8|0
1746123600000|2025-05-01 18:20:00|8498.1|8486.1|8497.1|8485.1|8499.8|8487.8|8496.8|8484.8|0
1746123900000|2025-05-01 18:25:00|8497.3|8485.3|8498.3|8486.3|8499.1|8487.1|8494.8|8482.8|0
1746124200000|2025-05-01 18:30:00|8498.8|8486.8|8500.8|8488.8|8501.3|8489.3|8498.3|8486.3|0
1746124500000|2025-05-01 18:35:00|8500.6|8488.6|8502.3|8490.3|8504.1|8492.1|8500.3|8488.3|0
1746124800000|2025-05-01 18:40:00|8502.6|8490.6|8506.3|8494.3|8507.1|8495.1|8502.6|8490.6|0
1746125100000|2025-05-01 18:45:00|8506.6|8494.6|8505.1|8493.1|8509.6|8497.6|8503.3|8491.3|0
1746125400000|2025-05-01 18:50:00|8505.3|8493.3|8499.8|8487.8|8506.1|8494.1|8499.3|8487.3|0
1746125700000|2025-05-01 18:55:00|8500.6|8488.6|8497.6|8485.6|8501.8|8489.8|8497.3|8485.3|0
1746126000000|2025-05-01 19:00:00|8497.8|8485.8|8499.3|8487.3|8499.3|8487.3|8495.3|8483.3|0
1746126300000|2025-05-01 19:05:00|8498.8|8486.8|8495.3|8483.3|8499.1|8487.1|8494.8|8482.8|0
1746126600000|2025-05-01 19:10:00|8495.1|8483.1|8493.8|8481.8|8495.1|8483.1|8490.8|8478.8|0
1746126900000|2025-05-01 19:15:00|8494.1|8482.1|8493.6|8481.6|8494.8|8482.8|8491.8|8479.8|0
1746127200000|2025-05-01 19:20:00|8493.8|8481.8|8498.1|8486.1|8498.8|8486.8|8493.8|8481.8|0
1746127500000|2025-05-01 19:25:00|8497.6|8485.6|8501.3|8489.3|8501.3|8489.3|8497.3|8485.3|0
1746127800000|2025-05-01 19:30:00|8501.6|8489.6|8496.3|8484.3|8501.8|8489.8|8494.8|8482.8|0
1746128100000|2025-05-01 19:35:00|8495.8|8483.8|8496.1|8484.1|8498.3|8486.3|8494.3|8482.3|0
1746128400000|2025-05-01 19:40:00|8495.8|8483.8|8495.3|8483.3|8497.6|8485.6|8494.8|8482.8|0
1746128700000|2025-05-01 19:45:00|8497.1|8485.1|8504.3|8492.3|8505.3|8493.3|8496.8|8484.8|0
1746129000000|2025-05-01 19:50:00|8504.6|8492.6|8494.6|8482.6|8504.6|8492.6|8491.6|8479.6|0
1746129300000|2025-05-01 19:55:00|8494.1|8482.1|8476|8464|8494.1|8482.1|8475.6|8463.6|0
1746129600000|2025-05-01 20:00:00|8476.2|8464.2|8464|8452|8483.6|8471.6|8464|8452|0
1746129900000|2025-05-01 20:05:00|8463.7|8451.7|8463|8451|8466.5|8454.5|8460.8|8448.8|0
1746130200000|2025-05-01 20:10:00|8462.9|8450.9|8469.1|8457.1|8469.1|8457.1|8460.6|8448.6|0
1746130500000|2025-05-01 20:15:00|8469|8457|8474.3|8462.3|8477.1|8465.1|8468.7|8456.7|0
1746130800000|2025-05-01 20:20:00|8474.2|8462.2|8480.3|8468.3|8481.5|8469.5|8473.9|8461.9|0
1746131100000|2025-05-01 20:25:00|8480.2|8468.2|8478.6|8466.6|8480.3|8468.3|8476.9|8464.9|0
1746131400000|2025-05-01 20:30:00|8480.5|8468.5|8476.2|8464.2|8483.2|8471.2|8475.1|8463.1|0
1746131700000|2025-05-01 20:35:00|8476.4|8464.4|8475.2|8463.2|8477.6|8465.6|8473.9|8461.9|0
1746132000000|2025-05-01 20:40:00|8475.4|8463.4|8471|8459|8475.9|8463.9|8470.9|8458.9|0
1746132300000|2025-05-01 20:45:00|8471.1|8459.1|8474.1|8462.1|8475.3|8463.3|8469.9|8457.9|0
1746132600000|2025-05-01 20:50:00|8474.2|8462.2|8474.9|8462.9|8475.2|8463.2|8472.7|8460.7|0
1746132900000|2025-05-01 20:55:00|8474.8|8462.8|8478.2|8466.2|8480|8468|8473|8461|0
1746133200000|2025-05-01 21:00:00|8477.7|8465.7|8478.7|8466.7|8478.9|8466.9|8476|8464|0
1746133500000|2025-05-01 21:05:00|8478.8|8466.8|8478.5|8466.5|8479.6|8467.6|8478.5|8466.5|0
1746133800000|2025-05-01 21:10:00|8478.6|8466.6|8479.5|8467.5|8480.4|8468.4|8477.7|8465.7|0
1746134100000|2025-05-01 21:15:00|8479.3|8467.3|8480.7|8468.7|8481.5|8469.5|8479.2|8467.2|0
1746134400000|2025-05-01 21:20:00|8481|8469|8481.3|8469.3|8483.4|8471.4|8480.7|8468.7|0
1746134700000|2025-05-01 21:25:00|8481.1|8469.1|8481.8|8469.8|8483.3|8471.3|8481|8469|0
1746135000000|2025-05-01 21:30:00|8482.1|8470.1|8484|8472|8484.4|8472.4|8482.1|8470.1|0
1746135300000|2025-05-01 21:35:00|8483.9|8471.9|8482.2|8470.2|8483.9|8471.9|8481.7|8469.7|0
1746135600000|2025-05-01 21:40:00|8482.1|8470.1|8480.1|8468.1|8482.1|8470.1|8479.7|8467.7|0
1746135900000|2025-05-01 21:45:00|8480.2|8468.2|8477.5|8465.5|8480.7|8468.7|8477.3|8465.3|0
1746136200000|2025-05-01 21:50:00|8477.6|8465.6|8478.3|8466.3|8478.3|8466.3|8477.2|8465.2|0
1746136500000|2025-05-01 21:55:00|8478.1|8466.1|8478.8|8466.8|8478.9|8466.9|8477.5|8465.5|0
1746136800000|2025-05-01 22:00:00|8477.9|8465.9|8474.5|8462.5|8480|8468|8473.3|8461.3|0
1746137100000|2025-05-01 22:05:00|8474.4|8462.4|8475.3|8463.3|8476.3|8464.3|8473.1|8461.1|0
1746137400000|2025-05-01 22:10:00|8475.4|8463.4|8478.5|8466.5|8479|8467|8475.1|8463.1|0
1746137700000|2025-05-01 22:15:00|8478.4|8466.4|8479.7|8467.7|8480.5|8468.5|8478.1|8466.1|0
1746138000000|2025-05-01 22:20:00|8479.6|8467.6|8478.6|8466.6|8479.7|8467.7|8478.5|8466.5|0
1746138300000|2025-05-01 22:25:00|8478.7|8466.7|8479.3|8467.3|8479.4|8467.4|8478.5|8466.5|0
1746138600000|2025-05-01 22:30:00|8479.4|8467.4|8479.9|8467.9|8479.9|8467.9|8477.4|8465.4|0
1746138900000|2025-05-01 22:35:00|8479.8|8467.8|8480.3|8468.3|8480.3|8468.3|8478.7|8466.7|0
1746139200000|2025-05-01 22:40:00|8480.2|8468.2|8479.7|8467.7|8480.8|8468.8|8478.7|8466.7|0
1746139500000|2025-05-01 22:45:00|8479.8|8467.8|8479.1|8467.1|8479.8|8467.8|8478.6|8466.6|0
1746139800000|2025-05-01 22:50:00|8479.2|8467.2|8478.9|8466.9|8479.8|8467.8|8478.1|8466.1|0
1746140100000|2025-05-01 22:55:00|8479|8467|8479.1|8467.1|8479.7|8467.7|8478.4|8466.4|0
1746140400000|2025-05-01 23:00:00|8479|8467|8480.4|8468.4|8480.7|8468.7|8478.3|8466.3|0
1746140700000|2025-05-01 23:05:00|8480.5|8468.5|8479.7|8467.7|8480.5|8468.5|8479.5|8467.5|0
1746141000000|2025-05-01 23:10:00|8479.6|8467.6|8477.7|8465.7|8479.8|8467.8|8477.1|8465.1|0
1746141300000|2025-05-01 23:15:00|8477.8|8465.8|8482.1|8470.1|8482.1|8470.1|8477.8|8465.8|0
1746141600000|2025-05-01 23:20:00|8482|8470|8487.9|8475.9|8488.2|8476.2|8481.6|8469.6|0
1746141900000|2025-05-01 23:25:00|8487.8|8475.8|8486.7|8474.7|8487.8|8475.8|8485.9|8473.9|0
1746142200000|2025-05-01 23:30:00|8486.5|8474.5|8483.7|8471.7|8486.8|8474.8|8483.4|8471.4|0
1746142500000|2025-05-01 23:35:00|8483.8|8471.8|8484|8472|8484.7|8472.7|8483.7|8471.7|0
1746142800000|2025-05-01 23:40:00|8483.9|8471.9|8483.8|8471.8|8485.1|8473.1|8483.8|8471.8|0
1746143100000|2025-05-01 23:45:00|8483.9|8471.9|8475.7|8463.7|8484.2|8472.2|8475.3|8463.3|0
1746143400000|2025-05-01 23:50:00|8475.8|8463.8|8477.7|8465.7|8477.7|8465.7|8474.9|8462.9|0
1746143700000|2025-05-01 23:55:00|8477.8|8465.8|8479.1|8467.1|8480.5|8468.5|8477.8|8465.8|0
1746057600000|2025-05-01 00:00:00|8527.7|8515.7|8509|8497|8527.7|8515.7|8495.5|8483.5|0
1746057900000|2025-05-01 00:05:00|8509.5|8497.5|8510|8498|8511.8|8499.8|8508.8|8496.8|0
1746058200000|2025-05-01 00:10:00|8509.3|8497.3|8513.3|8501.3|8514.3|8502.3|8509|8497|0
1746058500000|2025-05-01 00:15:00|8513|8501|8513.5|8501.5|8516.3|8504.3|8512.8|8500.8|0
1746058800000|2025-05-01 00:20:00|8513.8|8501.8|8513.3|8501.3|8514.3|8502.3|8512.5|8500.5|0
1746059100000|2025-05-01 00:25:00|8513|8501|8511.5|8499.5|8515.3|8503.3|8510.8|8498.8|0
1746059400000|2025-05-01 00:30:00|8513.5|8501.5|8511.3|8499.3|8513.5|8501.5|8507.8|8495.8|0
1746059700000|2025-05-01 00:35:00|8511|8499|8508.8|8496.8|8511|8499|8506.8|8494.8|0
1746060000000|2025-05-01 00:40:00|8508.3|8496.3|8511|8499|8511|8499|8507.3|8495.3|0
1746060300000|2025-05-01 00:45:00|8509.3|8497.3|8509|8497|8510.5|8498.5|8508.5|8496.5|0
1746060600000|2025-05-01 00:50:00|8509.5|8497.5|8508.8|8496.8|8510.5|8498.5|8508.3|8496.3|0
1746060900000|2025-05-01 00:55:00|8508.3|8496.3|8508.8|8496.8|8508.8|8496.8|8508.3|8496.3|0
1746061200000|2025-05-01 01:00:00|8508.5|8496.5|8514.3|8502.3|8514.5|8502.5|8508.5|8496.5|0
1746061500000|2025-05-01 01:05:00|8510|8498|8507.3|8495.3|8512|8500|8507.3|8495.3|0
1746061800000|2025-05-01 01:10:00|8508.8|8496.8|8512.3|8500.3|8512.3|8500.3|8508|8496|0
1746062100000|2025-05-01 01:15:00|8512.5|8500.5|8516.3|8504.3|8516.3|8504.3|8512.5|8500.5|0
1746062400000|2025-05-01 01:20:00|8517|8505|8515.5|8503.5|8519.8|8507.8|8513.5|8501.5|0
1746062700000|2025-05-01 01:25:00|8515.8|8503.8|8515.3|8503.3|8518.5|8506.5|8515.3|8503.3|0
1746063000000|2025-05-01 01:30:00|8515|8503|8522.5|8510.5|8525.8|8513.8|8514.3|8502.3|0
1746063300000|2025-05-01 01:35:00|8522.3|8510.3|8522.3|8510.3|8522.5|8510.5|8522|8510|0
1746063600000|2025-05-01 01:40:00|8522|8510|8523.5|8511.5|8526.3|8514.3|8522|8510|0
1746063900000|2025-05-01 01:45:00|8523.8|8511.8|8524.5|8512.5|8527.8|8515.8|8522|8510|0
1746064200000|2025-05-01 01:50:00|8524|8512|8524|8512|8524|8512|8524|8512|0
1746064500000|2025-05-01 01:55:00|8524.3|8512.3|8524.5|8512.5|8524.5|8512.5|8523.5|8511.5|0
1746064800000|2025-05-01 02:00:00|8524.8|8512.8|8525.5|8513.5|8526|8514|8524.5|8512.5|0
1746065100000|2025-05-01 02:05:00|8525.3|8513.3|8526.3|8514.3|8526.5|8514.5|8524.8|8512.8|0
1746065400000|2025-05-01 02:10:00|8526|8514|8525.5|8513.5|8526|8514|8525.3|8513.3|0
1746065700000|2025-05-01 02:15:00|8525.3|8513.3|8528|8516|8528|8516|8525.3|8513.3|0
1746066000000|2025-05-01 02:20:00|8528.5|8516.5|8528|8516|8530|8518|8525.8|8513.8|0
1746066300000|2025-05-01 02:25:00|8527.8|8515.8|8527.8|8515.8|8528.5|8516.5|8526|8514|0
1746066600000|2025-05-01 02:30:00|8528|8516|8526.3|8514.3|8528.5|8516.5|8526|8514|0
1746066900000|2025-05-01 02:35:00|8526|8514|8527|8515|8527.5|8515.5|8526|8514|0
1746067200000|2025-05-01 02:40:00|8527.3|8515.3|8526.5|8514.5|8528|8516|8525.3|8513.3|0
1746067500000|2025-05-01 02:45:00|8527|8515|8523.3|8511.3|8527.5|8515.5|8523|8511|0
1746067800000|2025-05-01 02:50:00|8523.5|8511.5|8522|8510|8523.5|8511.5|8522|8510|0
1746068400000|2025-05-01 03:00:00|8521.5|8509.5|8520.5|8508.5|8521.5|8509.5|8518.5|8506.5|0
1746068700000|2025-05-01 03:05:00|8520.8|8508.8|8522|8510|8522.8|8510.8|8520.8|8508.8|0
1746069000000|2025-05-01 03:10:00|8521.8|8509.8|8520.8|8508.8|8521.8|8509.8|8520.5|8508.5|0
1746069300000|2025-05-01 03:15:00|8520.3|8508.3|8519.8|8507.8|8520.3|8508.3|8519.8|8507.8|0
1746069600000|2025-05-01 03:20:00|8520|8508|8521.5|8509.5|8521.8|8509.8|8519.8|8507.8|0
1746069900000|2025-05-01 03:25:00|8521.8|8509.8|8522|8510|8522|8510|8521.5|8509.5|0
1746070200000|2025-05-01 03:30:00|8521|8509|8522.5|8510.5|8522.5|8510.5|8520.5|8508.5|0
1746070500000|2025-05-01 03:35:00|8521.3|8509.3|8521|8509|8523.3|8511.3|8519.5|8507.5|0
1746070800000|2025-05-01 03:40:00|8520.8|8508.8|8521|8509|8523.3|8511.3|8520.3|8508.3|0
1746071100000|2025-05-01 03:45:00|8521.5|8509.5|8520.5|8508.5|8522|8510|8519.8|8507.8|0
1746071400000|2025-05-01 03:50:00|8520.3|8508.3|8520.3|8508.3|8520.8|8508.8|8520|8508|0
1746071700000|2025-05-01 03:55:00|8520|8508|8520.8|8508.8|8520.8|8508.8|8520|8508|0
1746072000000|2025-05-01 04:00:00|8520.5|8508.5|8522|8510|8522.3|8510.3|8520.5|8508.5|0
1746072300000|2025-05-01 04:05:00|8521.8|8509.8|8520.5|8508.5|8522|8510|8518.8|8506.8|0
1746072600000|2025-05-01 04:10:00|8520.3|8508.3|8519.3|8507.3|8521.3|8509.3|8519.3|8507.3|0
1746072900000|2025-05-01 04:15:00|8519.5|8507.5|8516.3|8504.3|8519.5|8507.5|8516.3|8504.3|0
1746073200000|2025-05-01 04:20:00|8518.3|8506.3|8516|8504|8518.3|8506.3|8516|8504|0
1746073500000|2025-05-01 04:25:00|8515|8503|8513.8|8501.8|8515|8503|8512.5|8500.5|0
1746074400000|2025-05-01 04:40:00|8514|8502|8514|8502|8514|8502|8514|8502|0
1746075000000|2025-05-01 04:50:00|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|8514.3|8502.3|0
1746075300000|2025-05-01 04:55:00|8514|8502|8514|8502|8514|8502|8514|8502|0
1746075600000|2025-05-01 05:00:00|8513.8|8501.8|8517.8|8505.8|8517.8|8505.8|8513.5|8501.5|0
1746075900000|2025-05-01 05:05:00|8519.8|8507.8|8518.8|8506.8|8519.8|8507.8|8518.5|8506.5|0
1746076200000|2025-05-01 05:10:00|8521.5|8509.5|8525.8|8513.8|8525.8|8513.8|8521.5|8509.5|0
1746076500000|2025-05-01 05:15:00|8526|8514|8521.8|8509.8|8527.3|8515.3|8521.8|8509.8|0
1746076800000|2025-05-01 05:20:00|8522|8510|8522|8510|8522.3|8510.3|8522|8510|0
1746077100000|2025-05-01 05:25:00|8522.3|8510.3|8526.3|8514.3|8526.5|8514.5|8522.3|8510.3|0
1746077400000|2025-05-01 05:30:00|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|0
1746077700000|2025-05-01 05:35:00|8527.3|8515.3|8526|8514|8532.3|8520.3|8524.3|8512.3|0
1746078000000|2025-05-01 05:40:00|8524|8512|8525.8|8513.8|8530.3|8518.3|8523.8|8511.8|0
1746078300000|2025-05-01 05:45:00|8526.3|8514.3|8524.3|8512.3|8528.8|8516.8|8524.3|8512.3|0
1746078600000|2025-05-01 05:50:00|8524|8512|8521.8|8509.8|8524.3|8512.3|8521.8|8509.8|0
1746078900000|2025-05-01 05:55:00|8521.5|8509.5|8523|8511|8523|8511|8521|8509|0
1746079200000|2025-05-01 06:00:00|8523.3|8511.3|8523|8511|8529.3|8517.3|8523|8511|0
1746079500000|2025-05-01 06:05:00|8523.3|8511.3|8522.5|8510.5|8524|8512|8522|8510|0
1746079800000|2025-05-01 06:10:00|8522.8|8510.8|8520.3|8508.3|8525|8513|8520.3|8508.3|0
1746080100000|2025-05-01 06:15:00|8520.5|8508.5|8521|8509|8522.3|8510.3|8519.5|8507.5|0
1746080400000|2025-05-01 06:20:00|8520.8|8508.8|8517.8|8505.8|8520.8|8508.8|8517.8|8505.8|0
1746080700000|2025-05-01 06:25:00|8518.3|8506.3|8519.8|8507.8|8520.3|8508.3|8517|8505|0
1746081000000|2025-05-01 06:30:00|8520|8508|8526.3|8514.3|8526.3|8514.3|8520|8508|0
1746081300000|2025-05-01 06:35:00|8525.3|8513.3|8523.3|8511.3|8525.5|8513.5|8523|8511|0
1746081600000|2025-05-01 06:40:00|8524|8512|8523.3|8511.3|8524.5|8512.5|8523|8511|0
1746081900000|2025-05-01 06:45:00|8523|8511|8524|8512|8524.3|8512.3|8522|8510|0
1746082200000|2025-05-01 06:50:00|8522.5|8510.5|8522.5|8510.5|8522.5|8510.5|8519.3|8507.3|0
1746082500000|2025-05-01 06:55:00|8523|8511|8518|8506|8525.5|8513.5|8518|8506|0
1746082800000|2025-05-01 07:00:00|8517.8|8505.8|8477|8465|8520|8508|8474|8462|0
1746083100000|2025-05-01 07:05:00|8475.3|8463.3|8483.8|8471.8|8485|8473|8466.5|8454.5|0
1746083400000|2025-05-01 07:10:00|8484.8|8472.8|8491.8|8479.8|8493|8481|8482.3|8470.3|0
1746083700000|2025-05-01 07:15:00|8491.5|8479.5|8497.3|8485.3|8498.3|8486.3|8491.3|8479.3|0
1746084000000|2025-05-01 07:20:00|8496.8|8484.8|8500|8488|8501.8|8489.8|8495.5|8483.5|0
1746084300000|2025-05-01 07:25:00|8500.5|8488.5|8494.5|8482.5|8500.5|8488.5|8491.3|8479.3|0
1746084600000|2025-05-01 07:30:00|8493.3|8481.3|8502|8490|8503|8491|8493|8481|0
1746084900000|2025-05-01 07:35:00|8502.5|8490.5|8508.5|8496.5|8509|8497|8501.3|8489.3|0
1746085200000|2025-05-01 07:40:00|8508.3|8496.3|8507.6|8495.6|8510.1|8498.1|8506.3|8494.3|0
1746085500000|2025-05-01 07:45:00|8507.8|8495.8|8496.8|8484.8|8509.3|8497.3|8495.6|8483.6|0
1746085800000|2025-05-01 07:50:00|8496.7|8484.7|8498.7|8486.7|8499.5|8487.5|8493.2|8481.2|0
1746086100000|2025-05-01 07:55:00|8499.2|8487.2|8491.2|8479.2|8499.2|8487.2|8490.7|8478.7|0
1746086400000|2025-05-01 08:00:00|8489.5|8477.5|8489.7|8477.7|8491.2|8479.2|8483.2|8471.2|0
1746086700000|2025-05-01 08:05:00|8490.7|8478.7|8486.7|8474.7|8492.5|8480.5|8486.7|8474.7|0
1746087000000|2025-05-01 08:10:00|8487|8475|8492.5|8480.5|8492.5|8480.5|8486|8474|0
1746087300000|2025-05-01 08:15:00|8492.3|8480.3|8498|8486|8498.5|8486.5|8491.8|8479.8|0
1746087600000|2025-05-01 08:20:00|8496.8|8484.8|8498.8|8486.8|8498.8|8486.8|8494.6|8482.6|0
1746087900000|2025-05-01 08:25:00|8499.1|8487.1|8496.3|8484.3|8500.6|8488.6|8496.1|8484.1|0
1746088200000|2025-05-01 08:30:00|8497.1|8485.1|8498.9|8486.9|8499.6|8487.6|8494.1|8482.1|0
1746088500000|2025-05-01 08:35:00|8498.4|8486.4|8503.1|8491.1|8504.4|8492.4|8498.4|8486.4|0
1746088800000|2025-05-01 08:40:00|8502.5|8490.5|8500.5|8488.5|8503.3|8491.3|8500.3|8488.3|0
1746089100000|2025-05-01 08:45:00|8500.8|8488.8|8504|8492|8505|8493|8500.8|8488.8|0
1746089400000|2025-05-01 08:50:00|8504.4|8492.4|8500.9|8488.9|8507.4|8495.4|8500.9|8488.9|0
1746089700000|2025-05-01 08:55:00|8500.7|8488.7|8499.9|8487.9|8501.4|8489.4|8497.7|8485.7|0
1746090000000|2025-05-01 09:00:00|8499.7|8487.7|8496.7|8484.7|8500|8488|8496.7|8484.7|0
1746090300000|2025-05-01 09:05:00|8496.5|8484.5|8494.7|8482.7|8498.2|8486.2|8494.7|8482.7|0
1746090600000|2025-05-01 09:10:00|8495.4|8483.4|8497.4|8485.4|8497.9|8485.9|8495.4|8483.4|0
1746090900000|2025-05-01 09:15:00|8497.7|8485.7|8501.9|8489.9|8502.9|8490.9|8497.7|8485.7|0
1746091200000|2025-05-01 09:20:00|8501.3|8489.3|8495.8|8483.8|8501.3|8489.3|8494.8|8482.8|0
1746091500000|2025-05-01 09:25:00|8496.1|8484.1|8496.8|8484.8|8497.8|8485.8|8493.3|8481.3|0
1746091800000|2025-05-01 09:30:00|8496.7|8484.7|8497.2|8485.2|8499.7|8487.7|8495.7|8483.7|0
1746092100000|2025-05-01 09:35:00|8497.5|8485.5|8501.5|8489.5|8501.5|8489.5|8497.5|8485.5|0
1746092400000|2025-05-01 09:40:00|8500.8|8488.8|8502|8490|8503|8491|8500.3|8488.3|0
1746092700000|2025-05-01 09:45:00|8502.3|8490.3|8504.5|8492.5|8504.5|8492.5|8502|8490|0
1746093000000|2025-05-01 09:50:00|8504.8|8492.8|8505.3|8493.3|8506.3|8494.3|8503.3|8491.3|0
1746093300000|2025-05-01 09:55:00|8505.6|8493.6|8500.3|8488.3|8506.6|8494.6|8500.3|8488.3|0
1746093600000|2025-05-01 10:00:00|8501.1|8489.1|8498.6|8486.6|8501.4|8489.4|8497.6|8485.6|0
1746093900000|2025-05-01 10:05:00|8498.4|8486.4|8494.6|8482.6|8498.4|8486.4|8494.6|8482.6|0
1746094200000|2025-05-01 10:10:00|8495.1|8483.1|8497.1|8485.1|8497.6|8485.6|8495.1|8483.1|0
1746094500000|2025-05-01 10:15:00|8496.6|8484.6|8499.6|8487.6|8499.6|8487.6|8495.6|8483.6|0
1746094800000|2025-05-01 10:20:00|8498.6|8486.6|8498.6|8486.6|8499.9|8487.9|8497.1|8485.1|0
1746095100000|2025-05-01 10:25:00|8499.1|8487.1|8497.1|8485.1|8500.6|8488.6|8496.6|8484.6|0
1746095400000|2025-05-01 10:30:00|8497.7|8485.7|8496.2|8484.2|8498.2|8486.2|8493.2|8481.2|0
1746095700000|2025-05-01 10:35:00|8495.7|8483.7|8501|8489|8501.7|8489.7|8495.5|8483.5|0
1746096000000|2025-05-01 10:40:00|8501.5|8489.5|8502.7|8490.7|8502.7|8490.7|8497.2|8485.2|0
1746096300000|2025-05-01 10:45:00|8503|8491|8499.2|8487.2|8503|8491|8497.2|8485.2|0
1746096600000|2025-05-01 10:50:00|8499.3|8487.3|8502.3|8490.3|8503.3|8491.3|8498.8|8486.8|0
1746096900000|2025-05-01 10:55:00|8502.6|8490.6|8503.3|8491.3|8504.8|8492.8|8500.6|8488.6|0
1746097200000|2025-05-01 11:00:00|8502.6|8490.6|8501.1|8489.1|8502.6|8490.6|8498.6|8486.6|0
1746097500000|2025-05-01 11:05:00|8500.6|8488.6|8505.6|8493.6|8505.6|8493.6|8500.4|8488.4|0
1746097800000|2025-05-01 11:10:00|8505.9|8493.9|8506.9|8494.9|8507.9|8495.9|8505.7|8493.7|0
1746098100000|2025-05-01 11:15:00|8507.2|8495.2|8497.4|8485.4|8507.7|8495.7|8497.4|8485.4|0
1746098400000|2025-05-01 11:20:00|8497.8|8485.8|8493.8|8481.8|8498.8|8486.8|8493.8|8481.8|0
1746098700000|2025-05-01 11:25:00|8494.1|8482.1|8496.3|8484.3|8496.3|8484.3|8493.6|8481.6|0
1746099000000|2025-05-01 11:30:00|8496.5|8484.5|8499.5|8487.5|8501|8489|8496.5|8484.5|0
1746099300000|2025-05-01 11:35:00|8500.5|8488.5|8498.8|8486.8|8500.5|8488.5|8497.5|8485.5|0
1746099600000|2025-05-01 11:40:00|8498.3|8486.3|8497.8|8485.8|8499.3|8487.3|8497|8485|0
1746099900000|2025-05-01 11:45:00|8497.5|8485.5|8498.5|8486.5|8499|8487|8497|8485|0
1746100200000|2025-05-01 11:50:00|8498.9|8486.9|8497.4|8485.4|8498.9|8486.9|8495.7|8483.7|0
1746100500000|2025-05-01 11:55:00|8497.7|8485.7|8498.7|8486.7|8498.9|8486.9|8497.2|8485.2|0
1746100800000|2025-05-01 12:00:00|8498.6|8486.6|8494.6|8482.6|8498.6|8486.6|8493.3|8481.3|0
1746101100000|2025-05-01 12:05:00|8494.1|8482.1|8489.3|8477.3|8494.3|8482.3|8489.3|8477.3|0
1746101400000|2025-05-01 12:10:00|8489.9|8477.9|8493.9|8481.9|8496.7|8484.7|8489.7|8477.7|0
1746101700000|2025-05-01 12:15:00|8494.4|8482.4|8490.2|8478.2|8494.9|8482.9|8489.9|8477.9|0
1746102000000|2025-05-01 12:20:00|8489.7|8477.7|8492.2|8480.2|8492.4|8480.4|8488.4|8476.4|0
1746102300000|2025-05-01 12:25:00|8491.9|8479.9|8488.9|8476.9|8492.9|8480.9|8488.4|8476.4|0
1746102600000|2025-05-01 12:30:00|8489.2|8477.2|8483.7|8471.7|8489.2|8477.2|8479.2|8467.2|0
1746102900000|2025-05-01 12:35:00|8483.5|8471.5|8483.2|8471.2|8485.5|8473.5|8479.7|8467.7|0
1746103200000|2025-05-01 12:40:00|8483.1|8471.1|8485.6|8473.6|8489.1|8477.1|8483.1|8471.1|0
1746103500000|2025-05-01 12:45:00|8485.9|8473.9|8487.1|8475.1|8488.4|8476.4|8484.4|8472.4|0
1746103800000|2025-05-01 12:50:00|8487.4|8475.4|8488.6|8476.6|8490.1|8478.1|8485.9|8473.9|0
1746104100000|2025-05-01 12:55:00|8489.4|8477.4|8489.9|8477.9|8490.9|8478.9|8487.6|8475.6|0
1746104400000|2025-05-01 13:00:00|8490.2|8478.2|8486.4|8474.4|8490.2|8478.2|8483.2|8471.2|0
1746104700000|2025-05-01 13:05:00|8487.4|8475.4|8487.9|8475.9|8489.9|8477.9|8485.9|8473.9|0
1746105000000|2025-05-01 13:10:00|8487.6|8475.6|8490.1|8478.1|8491.1|8479.1|8485.9|8473.9|0
1746105300000|2025-05-01 13:15:00|8489.6|8477.6|8488.6|8476.6|8489.6|8477.6|8485.4|8473.4|0
1746105600000|2025-05-01 13:20:00|8489.1|8477.1|8492.4|8480.4|8492.4|8480.4|8488.1|8476.1|0
1746105900000|2025-05-01 13:25:00|8492.1|8480.1|8490.6|8478.6|8495.4|8483.4|8490.6|8478.6|0
1746106200000|2025-05-01 13:30:00|8490.5|8478.5|8480.7|8468.7|8491|8479|8477.2|8465.2|0
1746106500000|2025-05-01 13:35:00|8479.7|8467.7|8485.7|8473.7|8490.2|8478.2|8476.2|8464.2|0
1746106800000|2025-05-01 13:40:00|8486.3|8474.3|8490|8478|8491.5|8479.5|8485.5|8473.5|0
1746107100000|2025-05-01 13:45:00|8488.8|8476.8|8490.8|8478.8|8490.8|8478.8|8483|8471|0
1746107400000|2025-05-01 13:50:00|8490.6|8478.6|8486.8|8474.8|8492.3|8480.3|8484.6|8472.6|0
1746107700000|2025-05-01 13:55:00|8486.6|8474.6|8474.6|8462.6|8486.6|8474.6|8474.3|8462.3|0
1746108000000|2025-05-01 14:00:00|8475.1|8463.1|8485.3|8473.3|8485.3|8473.3|8475.1|8463.1|0
1746108300000|2025-05-01 14:05:00|8486.3|8474.3|8491.6|8479.6|8498.3|8486.3|8486.3|8474.3|0
1746108600000|2025-05-01 14:10:00|8490.6|8478.6|8497.6|8485.6|8498.4|8486.4|8488.6|8476.6|0
1746108900000|2025-05-01 14:15:00|8497.9|8485.9|8495.6|8483.6|8498.1|8486.1|8493.1|8481.1|0
1746109200000|2025-05-01 14:20:00|8495.9|8483.9|8498.6|8486.6|8499.6|8487.6|8494.9|8482.9|0
1746109500000|2025-05-01 14:25:00|8498.1|8486.1|8497.6|8485.6|8501.1|8489.1|8495.1|8483.1|0
1746109800000|2025-05-01 14:30:00|8498.1|8486.1|8492.6|8480.6|8498.9|8486.9|8490.6|8478.6|0
1746110100000|2025-05-01 14:35:00|8492.4|8480.4|8496.1|8484.1|8497.1|8485.1|8490.1|8478.1|0
1746110400000|2025-05-01 14:40:00|8496.4|8484.4|8496.2|8484.2|8501.9|8489.9|8496.2|8484.2|0
1746110700000|2025-05-01 14:45:00|8495.7|8483.7|8492.9|8480.9|8496.4|8484.4|8492.4|8480.4|0
1746111000000|2025-05-01 14:50:00|8492.7|8480.7|8496.4|8484.4|8496.4|8484.4|8490.9|8478.9|0
1746111300000|2025-05-01 14:55:00|8495.9|8483.9|8497.7|8485.7|8500.4|8488.4|8495.9|8483.9|0
1746111600000|2025-05-01 15:00:00|8497.8|8485.8|8501.6|8489.6|8501.8|8489.8|8497.8|8485.8|0
1746111900000|2025-05-01 15:05:00|8502.1|8490.1|8504.3|8492.3|8506.1|8494.1|8502.1|8490.1|0
1746112200000|2025-05-01 15:10:00|8504.2|8492.2|8506.5|8494.5|8508.5|8496.5|8503.5|8491.5|0
1746112500000|2025-05-01 15:15:00|8506.2|8494.2|8506.7|8494.7|8510.7|8498.7|8504.7|8492.7|0
1746112800000|2025-05-01 15:20:00|8506.8|8494.8|8506.8|8494.8|8508.1|8496.1|8505.3|8493.3|0
1746113100000|2025-05-01 15:25:00|8507.1|8495.1|8505.1|8493.1|8510.8|8498.8|8505.1|8493.1|0
1746113400000|2025-05-01 15:30:00|8504.8|8492.8|8500.8|8488.8|8507.8|8495.8|8492.3|8480.3|0
1746113700000|2025-05-01 15:35:00|8501.8|8489.8|8500.3|8488.3|8505.8|8493.8|8499.3|8487.3|0
1746114000000|2025-05-01 15:40:00|8501.3|8489.3|8494.3|8482.3|8503.3|8491.3|8494.3|8482.3|0
1746114300000|2025-05-01 15:45:00|8493.8|8481.8|8492.1|8480.1|8497.1|8485.1|8491.8|8479.8|0
1746114600000|2025-05-01 15:50:00|8491.8|8479.8|8486.3|8474.3|8491.8|8479.8|8486.3|8474.3|0
1746114900000|2025-05-01 15:55:00|8485.8|8473.8|8476.6|8464.6|8485.8|8473.8|8472.3|8460.3|0
1746115200000|2025-05-01 16:00:00|8477.6|8465.6|8474.8|8462.8|8480.3|8468.3|8473.6|8461.6|0
1746115500000|2025-05-01 16:05:00|8475.3|8463.3|8479.8|8467.8|8480.8|8468.8|8475.3|8463.3|0
1746115800000|2025-05-01 16:10:00|8479.3|8467.3|8471.3|8459.3|8479.3|8467.3|8471.1|8459.1|0
1746116100000|2025-05-01 16:15:00|8471.6|8459.6|8467.1|8455.1|8471.6|8459.6|8461.8|8449.8|0
1746116400000|2025-05-01 16:20:00|8466.3|8454.3|8465.6|8453.6|8468.8|8456.8|8464.1|8452.1|0
1746116700000|2025-05-01 16:25:00|8465.3|8453.3|8468.3|8456.3|8471.8|8459.8|8464.3|8452.3|0
1746117000000|2025-05-01 16:30:00|8467.8|8455.8|8468.3|8456.3|8469.8|8457.8|8466.6|8454.6|0
1746117300000|2025-05-01 16:35:00|8467.3|8455.3|8466.8|8454.8|8468.6|8456.6|8465.8|8453.8|0
1746117600000|2025-05-01 16:40:00|8466.3|8454.3|8464.8|8452.8|8467.1|8455.1|8459.3|8447.3|0
1746117900000|2025-05-01 16:45:00|8464.1|8452.1|8458.8|8446.8|8464.1|8452.1|8457.8|8445.8|0
1746118200000|2025-05-01 16:50:00|8458.6|8446.6|8459.6|8447.6|8461.3|8449.3|8454.8|8442.8|0
1746118500000|2025-05-01 16:55:00|8459.8|8447.8|8458.1|8446.1|8462.3|8450.3|8457.8|8445.8|0
1746118800000|2025-05-01 17:00:00|8457.8|8445.8|8473.6|8461.6|8473.6|8461.6|8457.8|8445.8|0
1746119100000|2025-05-01 17:05:00|8473.8|8461.8|8483.8|8471.8|8483.8|8471.8|8472.6|8460.6|0
1746119400000|2025-05-01 17:10:00|8483.6|8471.6|8484.1|8472.1|8486.1|8474.1|8483.6|8471.6|0
1746119700000|2025-05-01 17:15:00|8484.3|8472.3|8482.3|8470.3|8486.3|8474.3|8481.8|8469.8|0
1746120000000|2025-05-01 17:20:00|8482.1|8470.1|8484.1|8472.1|8485.1|8473.1|8479.8|8467.8|0
1746120300000|2025-05-01 17:25:00|8484.6|8472.6|8483.1|8471.1|8486.6|8474.6|8481.1|8469.1|0
1746120600000|2025-05-01 17:30:00|8483.6|8471.6|8488.3|8476.3|8488.3|8476.3|8482.3|8470.3|0
1746120900000|2025-05-01 17:35:00|8488.6|8476.6|8486.3|8474.3|8488.6|8476.6|8486.3|8474.3|0
1746121200000|2025-05-01 17:40:00|8486.6|8474.6|8480.3|8468.3|8486.6|8474.6|8478.8|8466.8|0
1746121500000|2025-05-01 17:45:00|8480.6|8468.6|8484.3|8472.3|8484.3|8472.3|8479.8|8467.8|0
1746121800000|2025-05-01 17:50:00|8485.1|8473.1|8483.3|8471.3|8486.8|8474.8|8481.3|8469.3|0
1746122100000|2025-05-01 17:55:00|8484.1|8472.1|8482.6|8470.6|8485.1|8473.1|8481.8|8469.8|0
1746122400000|2025-05-01 18:00:00|8483.3|8471.3|8490.1|8478.1|8490.1|8478.1|8482.1|8470.1|0
1746122700000|2025-05-01 18:05:00|8489.8|8477.8|8493.6|8481.6|8495.8|8483.8|8489.1|8477.1|0
1746123000000|2025-05-01 18:10:00|8493.3|8481.3|8495.1|8483.1|8495.6|8483.6|8492.6|8480.6|0
1746123300000|2025-05-01 18:15:00|8495.3|8483.3|8498.8|8486.8|8498.8|8486.8|8494.8|8482.8|0
1746123600000|2025-05-01 18:20:00|8498.1|8486.1|8497.1|8485.1|8499.8|8487.8|8496.8|8484.8|0
1746123900000|2025-05-01 18:25:00|8497.3|8485.3|8498.3|8486.3|8499.1|8487.1|8494.8|8482.8|0
1746124200000|2025-05-01 18:30:00|8498.8|8486.8|8500.8|8488.8|8501.3|8489.3|8498.3|8486.3|0
1746124500000|2025-05-01 18:35:00|8500.6|8488.6|8502.3|8490.3|8504.1|8492.1|8500.3|8488.3|0
1746124800000|2025-05-01 18:40:00|8502.6|8490.6|8506.3|8494.3|8507.1|8495.1|8502.6|8490.6|0
1746125100000|2025-05-01 18:45:00|8506.6|8494.6|8505.1|8493.1|8509.6|8497.6|8503.3|8491.3|0
1746125400000|2025-05-01 18:50:00|8505.3|8493.3|8499.8|8487.8|8506.1|8494.1|8499.3|8487.3|0
1746125700000|2025-05-01 18:55:00|8500.6|8488.6|8497.6|8485.6|8501.8|8489.8|8497.3|8485.3|0
1746126000000|2025-05-01 19:00:00|8497.8|8485.8|8499.3|8487.3|8499.3|8487.3|8495.3|8483.3|0
1746126300000|2025-05-01 19:05:00|8498.8|8486.8|8495.3|8483.3|8499.1|8487.1|8494.8|8482.8|0
1746126600000|2025-05-01 19:10:00|8495.1|8483.1|8493.8|8481.8|8495.1|8483.1|8490.8|8478.8|0
1746126900000|2025-05-01 19:15:00|8494.1|8482.1|8493.6|8481.6|8494.8|8482.8|8491.8|8479.8|0
1746127200000|2025-05-01 19:20:00|8493.8|8481.8|8498.1|8486.1|8498.8|8486.8|8493.8|8481.8|0
1746127500000|2025-05-01 19:25:00|8497.6|8485.6|8501.3|8489.3|8501.3|8489.3|8497.3|8485.3|0
1746127800000|2025-05-01 19:30:00|8501.6|8489.6|8496.3|8484.3|8501.8|8489.8|8494.8|8482.8|0
1746128100000|2025-05-01 19:35:00|8495.8|8483.8|8496.1|8484.1|8498.3|8486.3|8494.3|8482.3|0
1746128400000|2025-05-01 19:40:00|8495.8|8483.8|8495.3|8483.3|8497.6|8485.6|8494.8|8482.8|0
1746128700000|2025-05-01 19:45:00|8497.1|8485.1|8504.3|8492.3|8505.3|8493.3|8496.8|8484.8|0
1746129000000|2025-05-01 19:50:00|8504.6|8492.6|8494.6|8482.6|8504.6|8492.6|8491.6|8479.6|0
1746129300000|2025-05-01 19:55:00|8494.1|8482.1|8476|8464|8494.1|8482.1|8475.6|8463.6|0
1746129600000|2025-05-01 20:00:00|8476.2|8464.2|8464|8452|8483.6|8471.6|8464|8452|0
1746129900000|2025-05-01 20:05:00|8463.7|8451.7|8463|8451|8466.5|8454.5|8460.8|8448.8|0
1746130200000|2025-05-01 20:10:00|8462.9|8450.9|8469.1|8457.1|8469.1|8457.1|8460.6|8448.6|0
1746130500000|2025-05-01 20:15:00|8469|8457|8474.3|8462.3|8477.1|8465.1|8468.7|8456.7|0
1746130800000|2025-05-01 20:20:00|8474.2|8462.2|8480.3|8468.3|8481.5|8469.5|8473.9|8461.9|0
1746131100000|2025-05-01 20:25:00|8480.2|8468.2|8478.6|8466.6|8480.3|8468.3|8476.9|8464.9|0
1746131400000|2025-05-01 20:30:00|8480.5|8468.5|8476.2|8464.2|8483.2|8471.2|8475.1|8463.1|0
1746131700000|2025-05-01 20:35:00|8476.4|8464.4|8475.2|8463.2|8477.6|8465.6|8473.9|8461.9|0
1746132000000|2025-05-01 20:40:00|8475.4|8463.4|8471|8459|8475.9|8463.9|8470.9|8458.9|0
1746132300000|2025-05-01 20:45:00|8471.1|8459.1|8474.1|8462.1|8475.3|8463.3|8469.9|8457.9|0
1746132600000|2025-05-01 20:50:00|8474.2|8462.2|8474.9|8462.9|8475.2|8463.2|8472.7|8460.7|0
1746132900000|2025-05-01 20:55:00|8474.8|8462.8|8478.2|8466.2|8480|8468|8473|8461|0
1746133200000|2025-05-01 21:00:00|8477.7|8465.7|8478.7|8466.7|8478.9|8466.9|8476|8464|0
1746133500000|2025-05-01 21:05:00|8478.8|8466.8|8478.5|8466.5|8479.6|8467.6|8478.5|8466.5|0
1746133800000|2025-05-01 21:10:00|8478.6|8466.6|8479.5|8467.5|8480.4|8468.4|8477.7|8465.7|0
1746134100000|2025-05-01 21:15:00|8479.3|8467.3|8480.7|8468.7|8481.5|8469.5|8479.2|8467.2|0
1746134400000|2025-05-01 21:20:00|8481|8469|8481.3|8469.3|8483.4|8471.4|8480.7|8468.7|0
1746134700000|2025-05-01 21:25:00|8481.1|8469.1|8481.8|8469.8|8483.3|8471.3|8481|8469|0
1746135000000|2025-05-01 21:30:00|8482.1|8470.1|8484|8472|8484.4|8472.4|8482.1|8470.1|0
1746135300000|2025-05-01 21:35:00|8483.9|8471.9|8482.2|8470.2|8483.9|8471.9|8481.7|8469.7|0
1746135600000|2025-05-01 21:40:00|8482.1|8470.1|8480.1|8468.1|8482.1|8470.1|8479.7|8467.7|0
1746135900000|2025-05-01 21:45:00|8480.2|8468.2|8477.5|8465.5|8480.7|8468.7|8477.3|8465.3|0
1746136200000|2025-05-01 21:50:00|8477.6|8465.6|8478.3|8466.3|8478.3|8466.3|8477.2|8465.2|0
1746136500000|2025-05-01 21:55:00|8478.1|8466.1|8478.8|8466.8|8478.9|8466.9|8477.5|8465.5|0
1746136800000|2025-05-01 22:00:00|8477.9|8465.9|8474.5|8462.5|8480|8468|8473.3|8461.3|0
1746137100000|2025-05-01 22:05:00|8474.4|8462.4|8475.3|8463.3|8476.3|8464.3|8473.1|8461.1|0
1746137400000|2025-05-01 22:10:00|8475.4|8463.4|8478.5|8466.5|8479|8467|8475.1|8463.1|0
1746137700000|2025-05-01 22:15:00|8478.4|8466.4|8479.7|8467.7|8480.5|8468.5|8478.1|8466.1|0
1746138000000|2025-05-01 22:20:00|8479.6|8467.6|8478.6|8466.6|8479.7|8467.7|8478.5|8466.5|0
1746138300000|2025-05-01 22:25:00|8478.7|8466.7|8479.3|8467.3|8479.4|8467.4|8478.5|8466.5|0
1746138600000|2025-05-01 22:30:00|8479.4|8467.4|8479.9|8467.9|8479.9|8467.9|8477.4|8465.4|0
1746138900000|2025-05-01 22:35:00|8479.8|8467.8|8480.3|8468.3|8480.3|8468.3|8478.7|8466.7|0
1746139200000|2025-05-01 22:40:00|8480.2|8468.2|8479.7|8467.7|8480.8|8468.8|8478.7|8466.7|0
1746139500000|2025-05-01 22:45:00|8479.8|8467.8|8479.1|8467.1|8479.8|8467.8|8478.6|8466.6|0
1746139800000|2025-05-01 22:50:00|8479.2|8467.2|8478.9|8466.9|8479.8|8467.8|8478.1|8466.1|0
1746140100000|2025-05-01 22:55:00|8479|8467|8479.1|8467.1|8479.7|8467.7|8478.4|8466.4|0
1746140400000|2025-05-01 23:00:00|8479|8467|8480.4|8468.4|8480.7|8468.7|8478.3|8466.3|0
1746140700000|2025-05-01 23:05:00|8480.5|8468.5|8479.7|8467.7|8480.5|8468.5|8479.5|8467.5|0
1746141000000|2025-05-01 23:10:00|8479.6|8467.6|8477.7|8465.7|8479.8|8467.8|8477.1|8465.1|0
1746141300000|2025-05-01 23:15:00|8477.8|8465.8|8482.1|8470.1|8482.1|8470.1|8477.8|8465.8|0
1746141600000|2025-05-01 23:20:00|8482|8470|8487.9|8475.9|8488.2|8476.2|8481.6|8469.6|0
1746141900000|2025-05-01 23:25:00|8487.8|8475.8|8486.7|8474.7|8487.8|8475.8|8485.9|8473.9|0
1746142200000|2025-05-01 23:30:00|8486.5|8474.5|8483.7|8471.7|8486.8|8474.8|8483.4|8471.4|0
1746142500000|2025-05-01 23:35:00|8483.8|8471.8|8484|8472|8484.7|8472.7|8483.7|8471.7|0
1746142800000|2025-05-01 23:40:00|8483.9|8471.9|8483.8|8471.8|8485.1|8473.1|8483.8|8471.8|0
1746143100000|2025-05-01 23:45:00|8483.9|8471.9|8475.7|8463.7|8484.2|8472.2|8475.3|8463.3|0
1746143400000|2025-05-01 23:50:00|8475.8|8463.8|8477.7|8465.7|8477.7|8465.7|8474.9|8462.9|0
1746143700000|2025-05-01 23:55:00|8477.8|8465.8|8479.1|8467.1|8480.5|8468.5|8477.8|8465.8|0
1746144000000|2025-05-02 00:00:00|8479.5|8467.5|8484.7|8472.7|8484.7|8472.7|8476.2|8464.2|0
1746144300000|2025-05-02 00:05:00|8485.2|8473.2|8480.7|8468.7|8485.7|8473.7|8478.9|8466.9|0
1746144600000|2025-05-02 00:10:00|8481.2|8469.2|8487.2|8475.2|8489.7|8477.7|8480.2|8468.2|0
1746144900000|2025-05-02 00:15:00|8487.9|8475.9|8493.4|8481.4|8493.7|8481.7|8485.4|8473.4|0
1746145200000|2025-05-02 00:20:00|8493.2|8481.2|8493.7|8481.7|8495.4|8483.4|8488.4|8476.4|0
1746145500000|2025-05-02 00:25:00|8493.9|8481.9|8503.7|8491.7|8503.7|8491.7|8493.9|8481.9|0
1746145800000|2025-05-02 00:30:00|8504.9|8492.9|8511.4|8499.4|8514.7|8502.7|8504.2|8492.2|0
1746146100000|2025-05-02 00:35:00|8512.2|8500.2|8511.9|8499.9|8515.4|8503.4|8510.7|8498.7|0
1746146400000|2025-05-02 00:40:00|8511.7|8499.7|8518.7|8506.7|8520.2|8508.2|8511.7|8499.7|0
1746146700000|2025-05-02 00:45:00|8519.2|8507.2|8527.2|8515.2|8528.7|8516.7|8519.2|8507.2|0
1746147000000|2025-05-02 00:50:00|8527.4|8515.4|8528.9|8516.9|8530.9|8518.9|8527.4|8515.4|0
1746147300000|2025-05-02 00:55:00|8530.2|8518.2|8532.4|8520.4|8532.7|8520.7|8528.7|8516.7|0
1746147600000|2025-05-02 01:00:00|8532.9|8520.9|8532.9|8520.9|8533.2|8521.2|8530.7|8518.7|0
1746147900000|2025-05-02 01:05:00|8532.7|8520.7|8531.2|8519.2|8533.4|8521.4|8530.7|8518.7|0
1746148200000|2025-05-02 01:10:00|8531.7|8519.7|8533.2|8521.2|8533.2|8521.2|8530.2|8518.2|0
1746148500000|2025-05-02 01:15:00|8532.7|8520.7|8532.2|8520.2|8533.7|8521.7|8531.2|8519.2|0
1746148800000|2025-05-02 01:20:00|8532.7|8520.7|8540.4|8528.4|8541.7|8529.7|8532.7|8520.7|0
1746149100000|2025-05-02 01:25:00|8540.9|8528.9|8537.4|8525.4|8541.7|8529.7|8534.9|8522.9|0
1746149400000|2025-05-02 01:30:00|8538.2|8526.2|8539.4|8527.4|8540.4|8528.4|8535.9|8523.9|0
1746149700000|2025-05-02 01:35:00|8539.7|8527.7|8543.7|8531.7|8544.2|8532.2|8538.7|8526.7|0
1746150000000|2025-05-02 01:40:00|8542.2|8530.2|8537.4|8525.4|8544.2|8532.2|8536.9|8524.9|0
1746150300000|2025-05-02 01:45:00|8537.9|8525.9|8537.2|8525.2|8538.7|8526.7|8535.7|8523.7|0
1746150600000|2025-05-02 01:50:00|8537.4|8525.4|8541.2|8529.2|8546.7|8534.7|8537.4|8525.4|0
1746150900000|2025-05-02 01:55:00|8541.7|8529.7|8544.2|8532.2|8546.2|8534.2|8541.7|8529.7|0
1746151200000|2025-05-02 02:00:00|8545.4|8533.4|8546.7|8534.7|8548.7|8536.7|8542.4|8530.4|0
1746151500000|2025-05-02 02:05:00|8546.2|8534.2|8548.2|8536.2|8549.7|8537.7|8545.9|8533.9|0
1746151800000|2025-05-02 02:10:00|8548.4|8536.4|8548.7|8536.7|8549.9|8537.9|8545.9|8533.9|0
1746152100000|2025-05-02 02:15:00|8549.2|8537.2|8548.7|8536.7|8550.4|8538.4|8548.4|8536.4|0
1746152400000|2025-05-02 02:20:00|8549.2|8537.2|8549.9|8537.9|8550.2|8538.2|8545.2|8533.2|0
1746152700000|2025-05-02 02:25:00|8550.2|8538.2|8553.4|8541.4|8554.4|8542.4|8549.2|8537.2|0
1746153000000|2025-05-02 02:30:00|8553.7|8541.7|8553.2|8541.2|8554.7|8542.7|8551.2|8539.2|0
1746153300000|2025-05-02 02:35:00|8553.4|8541.4|8553.7|8541.7|8554.7|8542.7|8550.2|8538.2|0
1746153600000|2025-05-02 02:40:00|8554.2|8542.2|8554.9|8542.9|8556.4|8544.4|8553.2|8541.2|0
1746153900000|2025-05-02 02:45:00|8555.7|8543.7|8557.9|8545.9|8558.7|8546.7|8554.4|8542.4|0
1746154200000|2025-05-02 02:50:00|8558.2|8546.2|8558.4|8546.4|8559.9|8547.9|8557.7|8545.7|0
1746154500000|2025-05-02 02:55:00|8557.9|8545.9|8558.4|8546.4|8559.4|8547.4|8557.4|8545.4|0
1746154800000|2025-05-02 03:00:00|8557.9|8545.9|8558.7|8546.7|8559.7|8547.7|8557.4|8545.4|0
1746155100000|2025-05-02 03:05:00|8559.2|8547.2|8559.2|8547.2|8559.7|8547.7|8557.4|8545.4|0
1746155400000|2025-05-02 03:10:00|8558.9|8546.9|8557.4|8545.4|8558.9|8546.9|8557.4|8545.4|0
1746155700000|2025-05-02 03:15:00|8557.2|8545.2|8558.7|8546.7|8559.7|8547.7|8557.2|8545.2|0
1746156000000|2025-05-02 03:20:00|8559.4|8547.4|8557.7|8545.7|8559.4|8547.4|8557.2|8545.2|0
1746156300000|2025-05-02 03:25:00|8557.9|8545.9|8558.4|8546.4|8558.4|8546.4|8556.7|8544.7|0
1746156600000|2025-05-02 03:30:00|8558.2|8546.2|8560.7|8548.7|8561.7|8549.7|8558.2|8546.2|0
1746156900000|2025-05-02 03:35:00|8560.9|8548.9|8560.7|8548.7|8561.9|8549.9|8560.2|8548.2|0
1746157200000|2025-05-02 03:40:00|8561.9|8549.9|8558.4|8546.4|8561.9|8549.9|8558.4|8546.4|0
1746157500000|2025-05-02 03:45:00|8558.2|8546.2|8559.7|8547.7|8561.2|8549.2|8557.9|8545.9|0
1746157800000|2025-05-02 03:50:00|8559.9|8547.9|8558.9|8546.9|8560.2|8548.2|8558.4|8546.4|0
1746158100000|2025-05-02 03:55:00|8559.4|8547.4|8560.4|8548.4|8561.9|8549.9|8559.4|8547.4|0
1746158400000|2025-05-02 04:00:00|8561.7|8549.7|8561.7|8549.7|8563.2|8551.2|8560.7|8548.7|0
1746158700000|2025-05-02 04:05:00|8561.4|8549.4|8562.4|8550.4|8562.4|8550.4|8560.2|8548.2|0
1746159000000|2025-05-02 04:10:00|8561.4|8549.4|8560.7|8548.7|8562.2|8550.2|8560.7|8548.7|0
1746159300000|2025-05-02 04:15:00|8560.9|8548.9|8561.7|8549.7|8562.2|8550.2|8560.9|8548.9|0
1746159600000|2025-05-02 04:20:00|8562.2|8550.2|8561.4|8549.4|8562.4|8550.4|8560.2|8548.2|0
1746159900000|2025-05-02 04:25:00|8561.7|8549.7|8561.4|8549.4|8563.4|8551.4|8561.2|8549.2|0
1746160200000|2025-05-02 04:30:00|8560.4|8548.4|8561.2|8549.2|8561.7|8549.7|8560.2|8548.2|0
1746160500000|2025-05-02 04:35:00|8560.9|8548.9|8562.4|8550.4|8563.2|8551.2|8560.7|8548.7|0
1746160800000|2025-05-02 04:40:00|8562.2|8550.2|8563.2|8551.2|8563.2|8551.2|8561.2|8549.2|0
1746161100000|2025-05-02 04:45:00|8562.9|8550.9|8562.2|8550.2|8563.2|8551.2|8561.7|8549.7|0
1746161400000|2025-05-02 04:50:00|8561.9|8549.9|8560.7|8548.7|8562.2|8550.2|8560.7|8548.7|0
1746161700000|2025-05-02 04:55:00|8560.4|8548.4|8564.2|8552.2|8564.4|8552.4|8560.4|8548.4|0
1746162000000|2025-05-02 05:00:00|8563.9|8551.9|8563.2|8551.2|8564.2|8552.2|8560.4|8548.4|0
1746162300000|2025-05-02 05:05:00|8562.9|8550.9|8561.4|8549.4|8563.7|8551.7|8560.7|8548.7|0
1746162600000|2025-05-02 05:10:00|8561.2|8549.2|8563.7|8551.7|8563.7|8551.7|8560.9|8548.9|0
1746162900000|2025-05-02 05:15:00|8563.2|8551.2|8560.9|8548.9|8563.4|8551.4|8558.9|8546.9|0
1746163200000|2025-05-02 05:20:00|8560.7|8548.7|8561.7|8549.7|8562.7|8550.7|8560.4|8548.4|0
1746163500000|2025-05-02 05:25:00|8561.2|8549.2|8560.7|8548.7|8563.2|8551.2|8560.2|8548.2|0
1746163800000|2025-05-02 05:30:00|8560.9|8548.9|8560.2|8548.2|8561.4|8549.4|8557.7|8545.7|0
1746164100000|2025-05-02 05:35:00|8559.9|8547.9|8556.9|8544.9|8559.9|8547.9|8555.7|8543.7|0
1746164400000|2025-05-02 05:40:00|8557.2|8545.2|8555.9|8543.9|8557.2|8545.2|8554.9|8542.9|0
1746164700000|2025-05-02 05:45:00|8555.4|8543.4|8556.4|8544.4|8556.9|8544.9|8555.2|8543.2|0
1746165000000|2025-05-02 05:50:00|8556.2|8544.2|8553.2|8541.2|8556.4|8544.4|8552.9|8540.9|0
1746165300000|2025-05-02 05:55:00|8552.9|8540.9|8551.2|8539.2|8554.7|8542.7|8551.2|8539.2|0
1746165600000|2025-05-02 06:00:00|8550.9|8538.9|8538.7|8526.7|8550.9|8538.9|8538.2|8526.2|0
1746165900000|2025-05-02 06:05:00|8538.4|8526.4|8550.9|8538.9|8551.4|8539.4|8538.4|8526.4|0
1746166200000|2025-05-02 06:10:00|8550.4|8538.4|8546.7|8534.7|8550.9|8538.9|8546.2|8534.2|0
1746166500000|2025-05-02 06:15:00|8546.9|8534.9|8546.4|8534.4|8551.4|8539.4|8546.4|8534.4|0
1746166800000|2025-05-02 06:20:00|8547.2|8535.2|8552.9|8540.9|8552.9|8540.9|8545.7|8533.7|0
1746167100000|2025-05-02 06:25:00|8553.2|8541.2|8560.4|8548.4|8560.4|8548.4|8553.2|8541.2|0
1746167400000|2025-05-02 06:30:00|8560.2|8548.2|8563.4|8551.4|8564.9|8552.9|8558.4|8546.4|0
1746167700000|2025-05-02 06:35:00|8563.2|8551.2|8555.4|8543.4|8564.4|8552.4|8555.4|8543.4|0
1746168000000|2025-05-02 06:40:00|8554.9|8542.9|8559.4|8547.4|8561.7|8549.7|8553.9|8541.9|0
1746168300000|2025-05-02 06:45:00|8559.9|8547.9|8554.9|8542.9|8561.4|8549.4|8552.4|8540.4|0
1746168600000|2025-05-02 06:50:00|8555.4|8543.4|8553.7|8541.7|8558.4|8546.4|8553.4|8541.4|0
1746168900000|2025-05-02 06:55:00|8552.9|8540.9|8567.4|8555.4|8567.4|8555.4|8548.9|8536.9|0
1746169200000|2025-05-02 07:00:00|8559.9|8547.9|8573.7|8561.7|8589.9|8577.9|8559.2|8547.2|0
1746169500000|2025-05-02 07:05:00|8575.2|8563.2|8575.9|8563.9|8581.9|8569.9|8568.4|8556.4|0
1746169800000|2025-05-02 07:10:00|8577.4|8565.4|8575.7|8563.7|8577.7|8565.7|8566.4|8554.4|0
1746170100000|2025-05-02 07:15:00|8575.9|8563.9|8562.9|8550.9|8575.9|8563.9|8561.4|8549.4|0
1746170400000|2025-05-02 07:20:00|8562.5|8550.5|8565|8553|8567|8555|8559|8547|0
1746170700000|2025-05-02 07:25:00|8565.8|8553.8|8566.8|8554.8|8576.5|8564.5|8565.5|8553.5|0
1746171000000|2025-05-02 07:30:00|8567.3|8555.3|8572.6|8560.6|8574.1|8562.1|8566.8|8554.8|0
1746171300000|2025-05-02 07:35:00|8572.3|8560.3|8566.3|8554.3|8572.6|8560.6|8564.8|8552.8|0
1746171600000|2025-05-02 07:40:00|8564.3|8552.3|8570.1|8558.1|8570.1|8558.1|8558.8|8546.8|0
1746171900000|2025-05-02 07:45:00|8570.3|8558.3|8575.8|8563.8|8580.6|8568.6|8570.3|8558.3|0
1746172200000|2025-05-02 07:50:00|8575.6|8563.6|8576.1|8564.1|8577.1|8565.1|8573.1|8561.1|0
1746172500000|2025-05-02 07:55:00|8576.6|8564.6|8569.9|8557.9|8576.6|8564.6|8569.9|8557.9|0
1746172800000|2025-05-02 08:00:00|8570.6|8558.6|8564.6|8552.6|8571.1|8559.1|8561.8|8549.8|0
1746173100000|2025-05-02 08:05:00|8564.8|8552.8|8571.6|8559.6|8571.6|8559.6|8558.1|8546.1|0
1746173400000|2025-05-02 08:10:00|8571.3|8559.3|8577|8565|8577.5|8565.5|8570.5|8558.5|0
1746173700000|2025-05-02 08:15:00|8577.5|8565.5|8577.3|8565.3|8582.3|8570.3|8575.5|8563.5|0
1746174000000|2025-05-02 08:20:00|8576.6|8564.6|8565.1|8553.1|8577.6|8565.6|8563.9|8551.9|0
1746174300000|2025-05-02 08:25:00|8564.6|8552.6|8570.6|8558.6|8570.6|8558.6|8560.6|8548.6|0
1746174600000|2025-05-02 08:30:00|8571.2|8559.2|8572.2|8560.2|8577.2|8565.2|8568.2|8556.2|0
1746174900000|2025-05-02 08:35:00|8572.7|8560.7|8575.2|8563.2|8577.7|8565.7|8572.7|8560.7|0
1746175200000|2025-05-02 08:40:00|8574.3|8562.3|8567.8|8555.8|8575.3|8563.3|8565.3|8553.3|0
1746175500000|2025-05-02 08:45:00|8567.6|8555.6|8563.1|8551.1|8571.3|8559.3|8563.1|8551.1|0
1746175800000|2025-05-02 08:50:00|8563.6|8551.6|8564.8|8552.8|8564.8|8552.8|8559.1|8547.1|0
1746176100000|2025-05-02 08:55:00|8565.1|8553.1|8560.6|8548.6|8565.1|8553.1|8557.8|8545.8|0
1746176400000|2025-05-02 09:00:00|8561|8549|8553.2|8541.2|8561|8549|8551.7|8539.7|0
1746176700000|2025-05-02 09:05:00|8552.7|8540.7|8564.7|8552.7|8565.7|8553.7|8552.7|8540.7|0
1746177000000|2025-05-02 09:10:00|8564.2|8552.2|8561|8549|8566.2|8554.2|8560.5|8548.5|0
1746177300000|2025-05-02 09:15:00|8561.2|8549.2|8559.2|8547.2|8561.2|8549.2|8557.2|8545.2|0
1746177600000|2025-05-02 09:20:00|8559|8547|8562.3|8550.3|8562.5|8550.5|8557.8|8545.8|0
1746177900000|2025-05-02 09:25:00|8562.5|8550.5|8564.5|8552.5|8566|8554|8561.5|8549.5|0
1746178200000|2025-05-02 09:30:00|8564.3|8552.3|8561.6|8549.6|8567.1|8555.1|8561.6|8549.6|0
1746178500000|2025-05-02 09:35:00|8561.8|8549.8|8563.8|8551.8|8565.6|8553.6|8561.3|8549.3|0
1746178800000|2025-05-02 09:40:00|8563.9|8551.9|8562.4|8550.4|8563.9|8551.9|8560.7|8548.7|0
1746179100000|2025-05-02 09:45:00|8562.7|8550.7|8569.9|8557.9|8570.4|8558.4|8559.9|8547.9|0
1746179400000|2025-05-02 09:50:00|8569.5|8557.5|8568|8556|8574|8562|8567.8|8555.8|0
1746179700000|2025-05-02 09:55:00|8567.5|8555.5|8571.5|8559.5|8573.3|8561.3|8566|8554|0
1746180000000|2025-05-02 10:00:00|8572.5|8560.5|8569.5|8557.5|8574.5|8562.5|8567.5|8555.5|0
1746180300000|2025-05-02 10:05:00|8568.8|8556.8|8567.5|8555.5|8568.8|8556.8|8565.3|8553.3|0
1746180600000|2025-05-02 10:10:00|8567.7|8555.7|8568.2|8556.2|8568.2|8556.2|8564.2|8552.2|0
1746180900000|2025-05-02 10:15:00|8566.7|8554.7|8565.5|8553.5|8569.7|8557.7|8565.2|8553.2|0
1746181200000|2025-05-02 10:20:00|8565.3|8553.3|8561.5|8549.5|8566|8554|8559.5|8547.5|0
1746181500000|2025-05-02 10:25:00|8561.3|8549.3|8562.5|8550.5|8562.5|8550.5|8559.5|8547.5|0
1746181800000|2025-05-02 10:30:00|8560.6|8548.6|8559.9|8547.9|8561.6|8549.6|8558.1|8546.1|0
1746182100000|2025-05-02 10:35:00|8559.6|8547.6|8558.1|8546.1|8560.4|8548.4|8555.4|8543.4|0
1746182400000|2025-05-02 10:40:00|8557.4|8545.4|8560.7|8548.7|8560.9|8548.9|8557.4|8545.4|0
1746182700000|2025-05-02 10:45:00|8561.4|8549.4|8568.4|8556.4|8568.4|8556.4|8560.9|8548.9|0
1746183000000|2025-05-02 10:50:00|8568.1|8556.1|8566.1|8554.1|8568.9|8556.9|8565.9|8553.9|0
1746183300000|2025-05-02 10:55:00|8565.6|8553.6|8565.6|8553.6|8566.4|8554.4|8563.4|8551.4|0
1746183600000|2025-05-02 11:00:00|8565.7|8553.7|8569.9|8557.9|8569.9|8557.9|8564.4|8552.4|0
1746183900000|2025-05-02 11:05:00|8569.7|8557.7|8573.4|8561.4|8573.7|8561.7|8568.9|8556.9|0
1746184200000|2025-05-02 11:10:00|8572.9|8560.9|8572.9|8560.9|8573.9|8561.9|8571.4|8559.4|0
1746184500000|2025-05-02 11:15:00|8572.6|8560.6|8577.4|8565.4|8578.4|8566.4|8572.6|8560.6|0
1746184800000|2025-05-02 11:20:00|8577.7|8565.7|8575.2|8563.2|8579.2|8567.2|8574.2|8562.2|0
1746185100000|2025-05-02 11:25:00|8574.9|8562.9|8572.4|8560.4|8574.9|8562.9|8570.2|8558.2|0
1746185400000|2025-05-02 11:30:00|8572.8|8560.8|8571.6|8559.6|8573.8|8561.8|8570.6|8558.6|0
1746185700000|2025-05-02 11:35:00|8571.8|8559.8|8567.1|8555.1|8572.1|8560.1|8567.1|8555.1|0
1746186000000|2025-05-02 11:40:00|8567.7|8555.7|8574.7|8562.7|8575.4|8563.4|8567.2|8555.2|0
1746186300000|2025-05-02 11:45:00|8575.2|8563.2|8574.4|8562.4|8575.7|8563.7|8569.7|8557.7|0
1746186600000|2025-05-02 11:50:00|8573.4|8561.4|8575.4|8563.4|8578.2|8566.2|8573.2|8561.2|0
1746186900000|2025-05-02 11:55:00|8575.7|8563.7|8572.9|8560.9|8575.7|8563.7|8571.7|8559.7|0
1746187200000|2025-05-02 12:00:00|8573.6|8561.6|8574.1|8562.1|8575.1|8563.1|8568.6|8556.6|0
1746187500000|2025-05-02 12:05:00|8573.6|8561.6|8577.6|8565.6|8577.6|8565.6|8572.1|8560.1|0
1746187800000|2025-05-02 12:10:00|8577.4|8565.4|8570.7|8558.7|8578.4|8566.4|8569.4|8557.4|0
1746188100000|2025-05-02 12:15:00|8570.9|8558.9|8569.4|8557.4|8570.9|8558.9|8565.9|8553.9|0
1746188400000|2025-05-02 12:20:00|8570.7|8558.7|8573.7|8561.7|8574.7|8562.7|8570.5|8558.5|0
1746188700000|2025-05-02 12:25:00|8573.2|8561.2|8569|8557|8574.2|8562.2|8567|8555|0
1746189000000|2025-05-02 12:30:00|8569.2|8557.2|8579.2|8567.2|8585.7|8573.7|8569.2|8557.2|0
1746189300000|2025-05-02 12:35:00|8578.7|8566.7|8589.2|8577.2|8592.7|8580.7|8578.2|8566.2|0
1746189600000|2025-05-02 12:40:00|8588.4|8576.4|8590.2|8578.2|8591.2|8579.2|8585.9|8573.9|0
1746189900000|2025-05-02 12:45:00|8589.9|8577.9|8600.7|8588.7|8600.7|8588.7|8588.9|8576.9|0
1746190200000|2025-05-02 12:50:00|8600.9|8588.9|8601.7|8589.7|8602.2|8590.2|8595.2|8583.2|0
1746190500000|2025-05-02 12:55:00|8601.4|8589.4|8602.9|8590.9|8605.4|8593.4|8600.9|8588.9|0
1746190800000|2025-05-02 13:00:00|8602.6|8590.6|8602.1|8590.1|8603.6|8591.6|8598.9|8586.9|0
1746191100000|2025-05-02 13:05:00|8601.6|8589.6|8603.4|8591.4|8603.4|8591.4|8599.1|8587.1|0
1746191400000|2025-05-02 13:10:00|8603.3|8591.3|8602.1|8590.1|8605.6|8593.6|8599.8|8587.8|0
1746191700000|2025-05-02 13:15:00|8601.8|8589.8|8602.1|8590.1|8604.6|8592.6|8599.8|8587.8|0
1746192000000|2025-05-02 13:20:00|8602.3|8590.3|8604.3|8592.3|8606.3|8594.3|8602.3|8590.3|0
1746192300000|2025-05-02 13:25:00|8604|8592|8610|8598|8610|8598|8604|8592|0
1746192600000|2025-05-02 13:30:00|8609.5|8597.5|8604.4|8592.4|8610.9|8598.9|8600.9|8588.9|0
1746192900000|2025-05-02 13:35:00|8604.9|8592.9|8604.2|8592.2|8606.4|8594.4|8597.7|8585.7|0
1746193200000|2025-05-02 13:40:00|8604|8592|8600.7|8588.7|8607.2|8595.2|8597.7|8585.7|0
1746193500000|2025-05-02 13:45:00|8600.5|8588.5|8593.7|8581.7|8601.7|8589.7|8591.2|8579.2|0
1746193800000|2025-05-02 13:50:00|8593.4|8581.4|8582.9|8570.9|8593.9|8581.9|8580.4|8568.4|0
1746194100000|2025-05-02 13:55:00|8583.1|8571.1|8585.1|8573.1|8585.6|8573.6|8578.1|8566.1|0
1746194400000|2025-05-02 14:00:00|8585.9|8573.9|8585.9|8573.9|8592.9|8580.9|8583.9|8571.9|0
1746194700000|2025-05-02 14:05:00|8586.2|8574.2|8592.9|8580.9|8593.4|8581.4|8582.7|8570.7|0
1746195000000|2025-05-02 14:10:00|8592.1|8580.1|8591.6|8579.6|8594.6|8582.6|8587.9|8575.9|0
1746195300000|2025-05-02 14:15:00|8591.9|8579.9|8595.1|8583.1|8597.9|8585.9|8590.6|8578.6|0
1746195600000|2025-05-02 14:20:00|8595.3|8583.3|8601.6|8589.6|8601.6|8589.6|8591.8|8579.8|0
1746195900000|2025-05-02 14:25:00|8601.8|8589.8|8618.1|8606.1|8618.3|8606.3|8601.8|8589.8|0
1746196200000|2025-05-02 14:30:00|8617.5|8605.5|8609.2|8597.2|8617.5|8605.5|8604|8592|0
1746196500000|2025-05-02 14:35:00|8608.7|8596.7|8611.7|8599.7|8613|8601|8606.7|8594.7|0
1746196800000|2025-05-02 14:40:00|8611.9|8599.9|8612.9|8600.9|8614.9|8602.9|8609.2|8597.2|0
1746197100000|2025-05-02 14:45:00|8613.2|8601.2|8619.7|8607.7|8620.9|8608.9|8612.9|8600.9|0
1746197400000|2025-05-02 14:50:00|8618.8|8606.8|8618.3|8606.3|8620.1|8608.1|8614.3|8602.3|0
1746197700000|2025-05-02 14:55:00|8618.1|8606.1|8626.3|8614.3|8626.6|8614.6|8617.8|8605.8|0
1746198000000|2025-05-02 15:00:00|8626.6|8614.6|8620.1|8608.1|8628.6|8616.6|8617.4|8605.4|0
1746198300000|2025-05-02 15:05:00|8620.4|8608.4|8622.9|8610.9|8626.1|8614.1|8617.9|8605.9|0
1746198600000|2025-05-02 15:10:00|8622.3|8610.3|8618.8|8606.8|8623.3|8611.3|8618.8|8606.8|0
1746198900000|2025-05-02 15:15:00|8619|8607|8609.3|8597.3|8619|8607|8609.3|8597.3|0
1746199200000|2025-05-02 15:20:00|8609.9|8597.9|8609.1|8597.1|8615.4|8603.4|8607.4|8595.4|0
1746199500000|2025-05-02 15:25:00|8608.1|8596.1|8609.1|8597.1|8609.1|8597.1|8602.6|8590.6|0
1746199800000|2025-05-02 15:30:00|8608.1|8596.1|8604.4|8592.4|8608.4|8596.4|8593.9|8581.9|0
1746200100000|2025-05-02 15:35:00|8602.4|8590.4|8606.6|8594.6|8606.9|8594.9|8594.4|8582.4|0
1746200400000|2025-05-02 15:40:00|8606.4|8594.4|8601.6|8589.6|8606.4|8594.4|8600.6|8588.6|0
1746200700000|2025-05-02 15:45:00|8602.4|8590.4|8604.4|8592.4|8605.1|8593.1|8599.6|8587.6|0
1746201000000|2025-05-02 15:50:00|8603.9|8591.9|8598.4|8586.4|8604.4|8592.4|8598.4|8586.4|0
1746201300000|2025-05-02 15:55:00|8598.1|8586.1|8594.4|8582.4|8601.4|8589.4|8593.6|8581.6|0
1746201600000|2025-05-02 16:00:00|8595.4|8583.4|8605.1|8593.1|8607.1|8595.1|8589.9|8577.9|0
1746201900000|2025-05-02 16:05:00|8604.9|8592.9|8603.6|8591.6|8608.1|8596.1|8599.6|8587.6|0
1746202200000|2025-05-02 16:10:00|8602.6|8590.6|8604.9|8592.9|8605.6|8593.6|8600.4|8588.4|0
1746202500000|2025-05-02 16:15:00|8605.1|8593.1|8607.6|8595.6|8607.6|8595.6|8602.1|8590.1|0
1746202800000|2025-05-02 16:20:00|8607.1|8595.1|8606.1|8594.1|8608.4|8596.4|8605.1|8593.1|0
1746203100000|2025-05-02 16:25:00|8606.4|8594.4|8608.6|8596.6|8610.1|8598.1|8606.1|8594.1|0
1746203400000|2025-05-02 16:30:00|8608.1|8596.1|8608.6|8596.6|8608.9|8596.9|8605.1|8593.1|0
1746203700000|2025-05-02 16:35:00|8607.6|8595.6|8611.1|8599.1|8612.6|8600.6|8605.6|8593.6|0
1746204000000|2025-05-02 16:40:00|8611.4|8599.4|8609.1|8597.1|8611.6|8599.6|8606.6|8594.6|0
1746204300000|2025-05-02 16:45:00|8608.6|8596.6|8607.6|8595.6|8609.1|8597.1|8604.6|8592.6|0
1746204600000|2025-05-02 16:50:00|8607.1|8595.1|8609.1|8597.1|8609.1|8597.1|8603.4|8591.4|0
1746204900000|2025-05-02 16:55:00|8609.6|8597.6|8607.1|8595.1|8610.6|8598.6|8606.6|8594.6|0
1746205200000|2025-05-02 17:00:00|8607.6|8595.6|8609.9|8597.9|8613.1|8601.1|8606.9|8594.9|0
1746205500000|2025-05-02 17:05:00|8610.4|8598.4|8610.6|8598.6|8611.4|8599.4|8607.4|8595.4|0
1746205800000|2025-05-02 17:10:00|8610.4|8598.4|8611.6|8599.6|8611.6|8599.6|8606.9|8594.9|0
1746206100000|2025-05-02 17:15:00|8611.9|8599.9|8612.6|8600.6|8612.9|8600.9|8608.6|8596.6|0
1746206400000|2025-05-02 17:20:00|8612.9|8600.9|8611.9|8599.9|8616.6|8604.6|8610.6|8598.6|0
1746206700000|2025-05-02 17:25:00|8611.6|8599.6|8613.1|8601.1|8614.6|8602.6|8609.1|8597.1|0
1746207000000|2025-05-02 17:30:00|8613.4|8601.4|8615.1|8603.1|8616.1|8604.1|8611.9|8599.9|0
1746207300000|2025-05-02 17:35:00|8615.4|8603.4|8617.1|8605.1|8618.4|8606.4|8614.6|8602.6|0
1746207600000|2025-05-02 17:40:00|8616.1|8604.1|8618.6|8606.6|8618.9|8606.9|8615.6|8603.6|0
1746207900000|2025-05-02 17:45:00|8618.9|8606.9|8619.9|8607.9|8622.6|8610.6|8618.4|8606.4|0
1746208200000|2025-05-02 17:50:00|8620.1|8608.1|8618.6|8606.6|8622.6|8610.6|8618.1|8606.1|0
1746208500000|2025-05-02 17:55:00|8617.6|8605.6|8616.1|8604.1|8618.4|8606.4|8615.4|8603.4|0
1746208800000|2025-05-02 18:00:00|8615.9|8603.9|8620.1|8608.1|8620.4|8608.4|8615.9|8603.9|0
1746209100000|2025-05-02 18:05:00|8620.4|8608.4|8621.1|8609.1|8622.1|8610.1|8619.6|8607.6|0
1746209400000|2025-05-02 18:10:00|8621.6|8609.6|8626.4|8614.4|8626.4|8614.4|8621.6|8609.6|0
1746209700000|2025-05-02 18:15:00|8626.1|8614.1|8627.6|8615.6|8627.9|8615.9|8625.6|8613.6|0
1746210000000|2025-05-02 18:20:00|8627.9|8615.9|8627.9|8615.9|8629.1|8617.1|8625.6|8613.6|0
1746210300000|2025-05-02 18:25:00|8627.6|8615.6|8626.6|8614.6|8629.1|8617.1|8626.1|8614.1|0
1746210600000|2025-05-02 18:30:00|8627.1|8615.1|8629.1|8617.1|8629.6|8617.6|8626.6|8614.6|0
1746210900000|2025-05-02 18:35:00|8629.4|8617.4|8629.6|8617.6|8632.6|8620.6|8629.1|8617.1|0
1746211200000|2025-05-02 18:40:00|8630.1|8618.1|8630.1|8618.1|8631.6|8619.6|8628.9|8616.9|0
1746211500000|2025-05-02 18:45:00|8629.9|8617.9|8623.6|8611.6|8631.4|8619.4|8622.6|8610.6|0
1746211800000|2025-05-02 18:50:00|8623.4|8611.4|8626.6|8614.6|8627.6|8615.6|8621.1|8609.1|0
1746212100000|2025-05-02 18:55:00|8627.1|8615.1|8626.1|8614.1|8628.1|8616.1|8625.1|8613.1|0
1746212400000|2025-05-02 19:00:00|8625.6|8613.6|8624.1|8612.1|8627.1|8615.1|8622.4|8610.4|0
1746212700000|2025-05-02 19:05:00|8624.6|8612.6|8624.9|8612.9|8625.6|8613.6|8622.1|8610.1|0
1746213000000|2025-05-02 19:10:00|8624.6|8612.6|8622.6|8610.6|8624.9|8612.9|8620.9|8608.9|0
1746213300000|2025-05-02 19:15:00|8622.1|8610.1|8630.4|8618.4|8630.4|8618.4|8622.1|8610.1|0
1746213600000|2025-05-02 19:20:00|8630.1|8618.1|8639.6|8627.6|8640.1|8628.1|8630.1|8618.1|0
1746213900000|2025-05-02 19:25:00|8639.1|8627.1|8638.1|8626.1|8641.4|8629.4|8638.1|8626.1|0
1746214200000|2025-05-02 19:30:00|8637.6|8625.6|8639.1|8627.1|8641.1|8629.1|8637.1|8625.1|0
1746214500000|2025-05-02 19:35:00|8638.4|8626.4|8634.6|8622.6|8639.6|8627.6|8633.1|8621.1|0
1746214800000|2025-05-02 19:40:00|8633.9|8621.9|8632.6|8620.6|8635.4|8623.4|8632.6|8620.6|0
1746215100000|2025-05-02 19:45:00|8632.4|8620.4|8632.6|8620.6|8636.9|8624.9|8628.9|8616.9|0
1746215400000|2025-05-02 19:50:00|8632.9|8620.9|8637.6|8625.6|8644.4|8632.4|8631.6|8619.6|0
1746215700000|2025-05-02 19:55:00|8637.1|8625.1|8639.1|8627.1|8642.1|8630.1|8635.6|8623.6|0
1746216000000|2025-05-02 20:00:00|8638.2|8626.2|8643.4|8631.4|8643.4|8631.4|8637.9|8625.9|0
1746216300000|2025-05-02 20:05:00|8643.7|8631.7|8644.9|8632.9|8646.2|8634.2|8643.7|8631.7|0
1746216600000|2025-05-02 20:10:00|8644.5|8632.5|8642.4|8630.4|8644.8|8632.8|8639.5|8627.5|0
1746216900000|2025-05-02 20:15:00|8642.3|8630.3|8640|8628|8642.3|8630.3|8639.3|8627.3|0
1746217200000|2025-05-02 20:20:00|8639.8|8627.8|8640.9|8628.9|8641.1|8629.1|8639.5|8627.5|0
1746217500000|2025-05-02 20:25:00|8641.1|8629.1|8640.5|8628.5|8641.4|8629.4|8640.5|8628.5|0
1746217800000|2025-05-02 20:30:00|8640.4|8628.4|8638.8|8626.8|8640.4|8628.4|8638.3|8626.3|0
1746218100000|2025-05-02 20:35:00|8639|8627|8639.2|8627.2|8640|8628|8637.6|8625.6|0
1746218400000|2025-05-02 20:40:00|8639.3|8627.3|8638.4|8626.4|8639.4|8627.4|8637.5|8625.5|0
1746218700000|2025-05-02 20:45:00|8638.2|8626.2|8637.2|8625.2|8638.9|8626.9|8636.9|8624.9|0
1746219000000|2025-05-02 20:50:00|8637.1|8625.1|8638.7|8626.7|8638.7|8626.7|8636.3|8624.3|0
1746219300000|2025-05-02 20:55:00|8638.6|8626.6|8639.9|8627.9|8641|8629|8638.3|8626.3|0
1746257700000|2025-05-03 07:35:00|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|8639.7|8627.7|0
1746258900000|2025-05-03 07:55:00|8639.9|8627.9|8639.9|8627.9|8639.9|8627.9|8639.9|8627.9|0
1746259500000|2025-05-03 08:05:00|8638.9|8626.9|8638.9|8626.9|8638.9|8626.9|8638.9|8626.9|0
1746266100000|2025-05-03 09:55:00|8639.4|8627.4|8638.9|8626.9|8639.4|8627.4|8638.9|8626.9|0
1746269100000|2025-05-03 10:45:00|8638.4|8626.4|8636.4|8624.4|8638.4|8626.4|8636.4|8624.4|0
1746270000000|2025-05-03 11:00:00|8636.2|8624.2|8636.2|8624.2|8636.2|8624.2|8636.2|8624.2|0
1746277800000|2025-05-03 13:10:00|8637.1|8625.1|8637.1|8625.1|8637.1|8625.1|8637.1|8625.1|0
1746295800000|2025-05-03 18:10:00|8639.1|8627.1|8639.1|8627.1|8639.1|8627.1|8639.1|8627.1|0
1746300600000|2025-05-03 19:30:00|8641.6|8629.6|8641.6|8629.6|8641.6|8629.6|8641.6|8629.6|0
1746303000000|2025-05-03 20:10:00|8642.6|8630.6|8641.6|8629.6|8642.6|8630.6|8641.6|8629.6|0
1746306300000|2025-05-03 21:05:00|8642.1|8630.1|8642.1|8630.1|8642.1|8630.1|8642.1|8630.1|0
1746307800000|2025-05-03 21:30:00|8645.1|8633.1|8645.1|8633.1|8645.1|8633.1|8645.1|8633.1|0
1746309000000|2025-05-03 21:50:00|8645.3|8633.3|8645.3|8633.3|8645.3|8633.3|8645.3|8633.3|0
1746312000000|2025-05-03 22:40:00|8646.3|8634.3|8646.3|8634.3|8646.3|8634.3|8646.3|8634.3|0
1746312900000|2025-05-03 22:55:00|8640.3|8628.3|8640.3|8628.3|8640.3|8628.3|8640.3|8628.3|0
1746314700000|2025-05-03 23:25:00|8637.3|8625.3|8633.3|8621.3|8637.3|8625.3|8626.3|8614.3|0
1746315000000|2025-05-03 23:30:00|8634.3|8622.3|8634.3|8622.3|8634.3|8622.3|8634.3|8622.3|0
1746315300000|2025-05-03 23:35:00|8631.3|8619.3|8631.3|8619.3|8631.3|8619.3|8631.3|8619.3|0
1746315600000|2025-05-03 23:40:00|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|0
1746315900000|2025-05-03 23:45:00|8635.3|8623.3|8636.3|8624.3|8636.3|8624.3|8635.3|8623.3|0
1746316800000|2025-05-04 00:00:00|8634.3|8622.3|8635.3|8623.3|8635.3|8623.3|8631.3|8619.3|0
1746317100000|2025-05-04 00:05:00|8637.3|8625.3|8635.3|8623.3|8637.3|8625.3|8635.3|8623.3|0
1746317400000|2025-05-04 00:10:00|8637.3|8625.3|8637.3|8625.3|8637.3|8625.3|8637.3|8625.3|0
1746317700000|2025-05-04 00:15:00|8640.3|8628.3|8641.3|8629.3|8644.3|8632.3|8640.3|8628.3|0
1746321300000|2025-05-04 01:15:00|8638.3|8626.3|8638.3|8626.3|8638.3|8626.3|8638.3|8626.3|0
1746321900000|2025-05-04 01:25:00|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|0
1746330900000|2025-05-04 03:55:00|8640.3|8628.3|8640.3|8628.3|8640.3|8628.3|8640.3|8628.3|0
1746342300000|2025-05-04 07:05:00|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|8639.3|8627.3|0
1746345000000|2025-05-04 07:50:00|8633.4|8621.4|8633.4|8621.4|8633.4|8621.4|8633.4|8621.4|0
1746347700000|2025-05-04 08:35:00|8632.4|8620.4|8632.4|8620.4|8632.4|8620.4|8632.4|8620.4|0
1746359100000|2025-05-04 11:45:00|8632.3|8620.3|8632.3|8620.3|8632.3|8620.3|8632.3|8620.3|0
1746365400000|2025-05-04 13:30:00|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|8633.3|8621.3|0
1746378000000|2025-05-04 17:00:00|8632.3|8620.3|8632.3|8620.3|8632.3|8620.3|8632.3|8620.3|0
1746379800000|2025-05-04 17:30:00|8633.3|8621.3|8634.3|8622.3|8634.3|8622.3|8633.3|8621.3|0
1746383100000|2025-05-04 18:25:00|8634.1|8622.1|8634.1|8622.1|8634.1|8622.1|8634.1|8622.1|0
1746388200000|2025-05-04 19:50:00|8628.2|8616.2|8628.2|8616.2|8628.2|8616.2|8628.2|8616.2|0
1746388500000|2025-05-04 19:55:00|8622.4|8610.4|8621.6|8609.6|8622.4|8610.4|8619.4|8607.4|0
1746388800000|2025-05-04 20:00:00|8622.6|8610.6|8622.6|8610.6|8622.6|8610.6|8622.6|8610.6|0
1746391200000|2025-05-04 20:40:00|8626|8614|8626|8614|8626|8614|8626|8614|0
1746396000000|2025-05-04 22:00:00|8639.9|8627.9|8617.3|8605.3|8639.9|8627.9|8612.7|8600.7|0
1746396300000|2025-05-04 22:05:00|8617.4|8605.4|8618.5|8606.5|8621.2|8609.2|8615.1|8603.1|0
1746396600000|2025-05-04 22:10:00|8618.7|8606.7|8616.5|8604.5|8619.1|8607.1|8615|8603|0
1746396900000|2025-05-04 22:15:00|8616.6|8604.6|8613.7|8601.7|8617|8605|8613.5|8601.5|0
1746397200000|2025-05-04 22:20:00|8613.8|8601.8|8616|8604|8616.6|8604.6|8613.5|8601.5|0
1746397500000|2025-05-04 22:25:00|8616.1|8604.1|8612.8|8600.8|8617.6|8605.6|8611|8599|0
1746397800000|2025-05-04 22:30:00|8612.9|8600.9|8613.6|8601.6|8616.1|8604.1|8612.4|8600.4|0
1746398100000|2025-05-04 22:35:00|8613.5|8601.5|8612.8|8600.8|8614.7|8602.7|8612.2|8600.2|0
1746398400000|2025-05-04 22:40:00|8612.9|8600.9|8607.9|8595.9|8613.6|8601.6|8607.9|8595.9|0
1746398700000|2025-05-04 22:45:00|8607|8595|8606.3|8594.3|8607.4|8595.4|8605|8593|0
1746399000000|2025-05-04 22:50:00|8606.4|8594.4|8605.4|8593.4|8607.2|8595.2|8604.7|8592.7|0
1746399300000|2025-05-04 22:55:00|8605.6|8593.6|8605.5|8593.5|8606.2|8594.2|8604.9|8592.9|0
1746399600000|2025-05-04 23:00:00|8605.4|8593.4|8606.1|8594.1|8606.4|8594.4|8604|8592|0
1746399900000|2025-05-04 23:05:00|8606|8594|8606|8594|8606.2|8594.2|8604|8592|0
1746400200000|2025-05-04 23:10:00|8605.9|8593.9|8610.4|8598.4|8610.6|8598.6|8605.5|8593.5|0
1746400500000|2025-05-04 23:15:00|8610.5|8598.5|8608.2|8596.2|8611.1|8599.1|8607.8|8595.8|0
1746400800000|2025-05-04 23:20:00|8608.3|8596.3|8607.1|8595.1|8609.8|8597.8|8606.4|8594.4|0
1746401100000|2025-05-04 23:25:00|8607|8595|8605.9|8593.9|8607.1|8595.1|8605.3|8593.3|0
1746401400000|2025-05-04 23:30:00|8605.7|8593.7|8607.3|8595.3|8607.5|8595.5|8604.6|8592.6|0
1746401700000|2025-05-04 23:35:00|8607.4|8595.4|8604.8|8592.8|8608|8596|8604.4|8592.4|0
1746402000000|2025-05-04 23:40:00|8605|8593|8599.2|8587.2|8605.3|8593.3|8599.2|8587.2|0
1746402300000|2025-05-04 23:45:00|8599.5|8587.5|8599.8|8587.8|8600.2|8588.2|8594.7|8582.7|0
1746402600000|2025-05-04 23:50:00|8599.7|8587.7|8604.2|8592.2|8604.6|8592.6|8599.6|8587.6|0
1746402900000|2025-05-04 23:55:00|8604.5|8592.5|8603.8|8591.8|8604.5|8592.5|8602.4|8590.4|0
1746403200000|2025-05-05 00:00:00|8604.1|8592.1|8603.3|8591.3|8606.5|8594.5|8602.9|8590.9|0
1746403500000|2025-05-05 00:05:00|8603.2|8591.2|8605.9|8593.9|8606.1|8594.1|8601.7|8589.7|0
1746403800000|2025-05-05 00:10:00|8606|8594|8604.8|8592.8|8606|8594|8603.8|8591.8|0
1746404100000|2025-05-05 00:15:00|8604.9|8592.9|8609.4|8597.4|8612.3|8600.3|8604.4|8592.4|0
1746404400000|2025-05-05 00:20:00|8609.3|8597.3|8610.1|8598.1|8610.2|8598.2|8607.4|8595.4|0
1746404700000|2025-05-05 00:25:00|8610|8598|8613.2|8601.2|8615.2|8603.2|8610|8598|0
1746405000000|2025-05-05 00:30:00|8613.3|8601.3|8612.2|8600.2|8613.4|8601.4|8611|8599|0
1746405300000|2025-05-05 00:35:00|8611.3|8599.3|8611.7|8599.7|8612.5|8600.5|8611.1|8599.1|0
1746405600000|2025-05-05 00:40:00|8611.3|8599.3|8610.9|8598.9|8612.3|8600.3|8610.7|8598.7|0
1746405900000|2025-05-05 00:45:00|8611|8599|8614.2|8602.2|8614.2|8602.2|8610.9|8598.9|0
1746406200000|2025-05-05 00:50:00|8614.1|8602.1|8615.7|8603.7|8616.1|8604.1|8612.6|8600.6|0
1746406500000|2025-05-05 00:55:00|8615.3|8603.3|8613.9|8601.9|8615.4|8603.4|8612.9|8600.9|0
1746406800000|2025-05-05 01:00:00|8613.8|8601.8|8612.2|8600.2|8614|8602|8612.2|8600.2|0
1746407100000|2025-05-05 01:05:00|8612.1|8600.1|8612.3|8600.3|8614|8602|8611.4|8599.4|0
1746407400000|2025-05-05 01:10:00|8612.4|8600.4|8614.7|8602.7|8614.9|8602.9|8612.2|8600.2|0
1746407700000|2025-05-05 01:15:00|8614.3|8602.3|8613.1|8601.1|8615.9|8603.9|8613.1|8601.1|0
1746408000000|2025-05-05 01:20:00|8613.5|8601.5|8613.8|8601.8|8614.7|8602.7|8613.1|8601.1|0
1746408300000|2025-05-05 01:25:00|8613.9|8601.9|8610.8|8598.8|8614.8|8602.8|8610|8598|0
1746408600000|2025-05-05 01:30:00|8610.4|8598.4|8609.5|8597.5|8610.4|8598.4|8608.8|8596.8|0
1746408900000|2025-05-05 01:35:00|8609.1|8597.1|8607.7|8595.7|8609.6|8597.6|8606.2|8594.2|0
1746409200000|2025-05-05 01:40:00|8607.8|8595.8|8601.6|8589.6|8607.8|8595.8|8600.5|8588.5|0
1746409500000|2025-05-05 01:45:00|8602.1|8590.1|8602|8590|8602.6|8590.6|8600.7|8588.7|0
1746409800000|2025-05-05 01:50:00|8601.2|8589.2|8602.1|8590.1|8603.1|8591.1|8598.2|8586.2|0
1746410100000|2025-05-05 01:55:00|8602.5|8590.5|8601.1|8589.1|8602.5|8590.5|8598.8|8586.8|0
1746410400000|2025-05-05 02:00:00|8600.6|8588.6|8603|8591|8603.1|8591.1|8599.9|8587.9|0
1746410700000|2025-05-05 02:05:00|8603.1|8591.1|8599.4|8587.4|8603.4|8591.4|8598.1|8586.1|0
1746411000000|2025-05-05 02:10:00|8599.5|8587.5|8601.3|8589.3|8601.8|8589.8|8599.5|8587.5|0
1746411300000|2025-05-05 02:15:00|8601.4|8589.4|8602.7|8590.7|8603|8591|8599.3|8587.3|0
1746411600000|2025-05-05 02:20:00|8602.3|8590.3|8603.2|8591.2|8604|8592|8601.8|8589.8|0
1746411900000|2025-05-05 02:25:00|8603.3|8591.3|8602.9|8590.9|8603.7|8591.7|8601.9|8589.9|0
1746412200000|2025-05-05 02:30:00|8603|8591|8603.8|8591.8|8604.8|8592.8|8602.7|8590.7|0
1746412500000|2025-05-05 02:35:00|8603.9|8591.9|8603.4|8591.4|8604.7|8592.7|8602.8|8590.8|0
1746412800000|2025-05-05 02:40:00|8603.9|8591.9|8601.8|8589.8|8603.9|8591.9|8600.7|8588.7|0
1746413100000|2025-05-05 02:45:00|8601.9|8589.9|8605.3|8593.3|8605.8|8593.8|8601.8|8589.8|0
1746413400000|2025-05-05 02:50:00|8604.8|8592.8|8607|8595|8607.1|8595.1|8604.8|8592.8|0
1746413700000|2025-05-05 02:55:00|8606.9|8594.9|8607.5|8595.5|8607.9|8595.9|8606.6|8594.6|0
1746414000000|2025-05-05 03:00:00|8607.6|8595.6|8606.4|8594.4|8607.7|8595.7|8604.2|8592.2|0
1746414300000|2025-05-05 03:05:00|8606|8594|8606.5|8594.5|8606.7|8594.7|8605.5|8593.5|0
1746414600000|2025-05-05 03:10:00|8606.4|8594.4|8604.9|8592.9|8607.1|8595.1|8604|8592|0
1746414900000|2025-05-05 03:15:00|8604.8|8592.8|8604.6|8592.6|8604.9|8592.9|8603.1|8591.1|0
1746415200000|2025-05-05 03:20:00|8605.5|8593.5|8603.9|8591.9|8607|8595|8603.8|8591.8|0
1746415500000|2025-05-05 03:25:00|8603.8|8591.8|8604.8|8592.8|8605.1|8593.1|8603.8|8591.8|0
1746415800000|2025-05-05 03:30:00|8604.7|8592.7|8605.7|8593.7|8605.9|8593.9|8604.5|8592.5|0
1746416100000|2025-05-05 03:35:00|8605.9|8593.9|8611|8599|8611|8599|8605.9|8593.9|0
1746416400000|2025-05-05 03:40:00|8610.9|8598.9|8610.8|8598.8|8612.5|8600.5|8610.6|8598.6|0
1746416700000|2025-05-05 03:45:00|8610.7|8598.7|8609.7|8597.7|8610.8|8598.8|8609.2|8597.2|0
1746417000000|2025-05-05 03:50:00|8609.6|8597.6|8611.3|8599.3|8611.3|8599.3|8609.6|8597.6|0
1746417300000|2025-05-05 03:55:00|8611.2|8599.2|8610.7|8598.7|8611.7|8599.7|8610.3|8598.3|0
1746417600000|2025-05-05 04:00:00|8610.6|8598.6|8609.5|8597.5|8610.8|8598.8|8609.3|8597.3|0
1746417900000|2025-05-05 04:05:00|8609.6|8597.6|8604.9|8592.9|8609.6|8597.6|8603.8|8591.8|0
1746418200000|2025-05-05 04:10:00|8605|8593|8607.6|8595.6|8608.3|8596.3|8603.5|8591.5|0
1746418500000|2025-05-05 04:15:00|8607.5|8595.5|8606.2|8594.2|8607.6|8595.6|8604.3|8592.3|0
1746418800000|2025-05-05 04:20:00|8606.3|8594.3|8606.7|8594.7|8607.7|8595.7|8606.3|8594.3|0
1746419100000|2025-05-05 04:25:00|8606.6|8594.6|8604.7|8592.7|8606.8|8594.8|8604.4|8592.4|0
1746419400000|2025-05-05 04:30:00|8604.6|8592.6|8607.8|8595.8|8607.8|8595.8|8604.6|8592.6|0
1746419700000|2025-05-05 04:35:00|8607.9|8595.9|8608|8596|8608.1|8596.1|8606.4|8594.4|0
1746420000000|2025-05-05 04:40:00|8607.6|8595.6|8608.6|8596.6|8608.6|8596.6|8607.4|8595.4|0
1746420300000|2025-05-05 04:45:00|8608.5|8596.5|8606.5|8594.5|8609.3|8597.3|8605.4|8593.4|0
1746420600000|2025-05-05 04:50:00|8606.4|8594.4|8603.3|8591.3|8606.5|8594.5|8603.3|8591.3|0
1746420900000|2025-05-05 04:55:00|8603.1|8591.1|8603.6|8591.6|8604.6|8592.6|8602.3|8590.3|0
1746421200000|2025-05-05 05:00:00|8603.9|8591.9|8606.8|8594.8|8607.7|8595.7|8603.9|8591.9|0
1746421500000|2025-05-05 05:05:00|8607|8595|8606.2|8594.2|8609.4|8597.4|8604.8|8592.8|0
1746421800000|2025-05-05 05:10:00|8606.3|8594.3|8608.4|8596.4|8610.5|8598.5|8606.1|8594.1|0
1746422100000|2025-05-05 05:15:00|8608.3|8596.3|8606.5|8594.5|8608.4|8596.4|8606.5|8594.5|0
1746422400000|2025-05-05 05:20:00|8606.4|8594.4|8606.3|8594.3|8607.4|8595.4|8606.3|8594.3|0
1746422700000|2025-05-05 05:25:00|8606.2|8594.2|8608.1|8596.1|8609.3|8597.3|8606.2|8594.2|0
1746423000000|2025-05-05 05:30:00|8608.2|8596.2|8609.7|8597.7|8610.6|8598.6|8608.1|8596.1|0
1746423300000|2025-05-05 05:35:00|8609.8|8597.8|8608|8596|8611.4|8599.4|8608|8596|0
1746423600000|2025-05-05 05:40:00|8608.1|8596.1|8606.8|8594.8|8610.3|8598.3|8606.7|8594.7|0
1746423900000|2025-05-05 05:45:00|8606.9|8594.9|8607|8595|8608.3|8596.3|8606.5|8594.5|0
1746424200000|2025-05-05 05:50:00|8606.6|8594.6|8607.5|8595.5|8608|8596|8606.4|8594.4|0
1746424500000|2025-05-05 05:55:00|8607.9|8595.9|8609.5|8597.5|8609.6|8597.6|8606.7|8594.7|0
1746424800000|2025-05-05 06:00:00|8610|8598|8614.6|8602.6|8615.8|8603.8|8610|8598|0
1746425100000|2025-05-05 06:05:00|8614.7|8602.7|8612.6|8600.6|8614.7|8602.7|8609.7|8597.7|0
1746425400000|2025-05-05 06:10:00|8611.8|8599.8|8611.9|8599.9|8612.6|8600.6|8608.8|8596.8|0
1746425700000|2025-05-05 06:15:00|8612|8600|8615.9|8603.9|8615.9|8603.9|8611.8|8599.8|0
1746426000000|2025-05-05 06:20:00|8615.1|8603.1|8617.5|8605.5|8617.7|8605.7|8614.7|8602.7|0
1746426300000|2025-05-05 06:25:00|8617.6|8605.6|8617.2|8605.2|8618|8606|8616|8604|0
1746426600000|2025-05-05 06:30:00|8617.1|8605.1|8622.3|8610.3|8622.7|8610.7|8615.8|8603.8|0
1746426900000|2025-05-05 06:35:00|8621.8|8609.8|8622.3|8610.3|8623|8611|8620.1|8608.1|0
1746427200000|2025-05-05 06:40:00|8622.2|8610.2|8624.4|8612.4|8626|8614|8622.2|8610.2|0
1746427500000|2025-05-05 06:45:00|8624.3|8612.3|8618|8606|8624.4|8612.4|8616.4|8604.4|0
1746427800000|2025-05-05 06:50:00|8617.9|8605.9|8616.3|8604.3|8618|8606|8615.1|8603.1|0
1746428100000|2025-05-05 06:55:00|8615.9|8603.9|8615.2|8603.2|8617|8605|8613.6|8601.6|0
1746428400000|2025-05-05 07:00:00|8615.3|8603.3|8614.6|8602.6|8618|8606|8612.1|8600.1|0
1746428700000|2025-05-05 07:05:00|8615.4|8603.4|8615.5|8603.5|8616.4|8604.4|8613.6|8601.6|0
1746429000000|2025-05-05 07:10:00|8615.6|8603.6|8617.1|8605.1|8618.4|8606.4|8614.7|8602.7|0
1746429300000|2025-05-05 07:15:00|8617|8605|8616.2|8604.2|8617.1|8605.1|8611.7|8599.7|0
1746429600000|2025-05-05 07:20:00|8615.7|8603.7|8620|8608|8621.7|8609.7|8614.9|8602.9|0
1746429900000|2025-05-05 07:25:00|8620.1|8608.1|8617.1|8605.1|8620.2|8608.2|8614.6|8602.6|0
1746430200000|2025-05-05 07:30:00|8617|8605|8618.4|8606.4|8619.3|8607.3|8614.8|8602.8|0
1746430500000|2025-05-05 07:35:00|8617.5|8605.5|8615.4|8603.4|8618.4|8606.4|8614.2|8602.2|0
1746430800000|2025-05-05 07:40:00|8615.5|8603.5|8616.2|8604.2|8617.7|8605.7|8614.5|8602.5|0
1746431100000|2025-05-05 07:45:00|8616.1|8604.1|8616.4|8604.4|8618.9|8606.9|8613.7|8601.7|0
1746431400000|2025-05-05 07:50:00|8616.3|8604.3|8617.5|8605.5|8618.4|8606.4|8613.3|8601.3|0
1746431700000|2025-05-05 07:55:00|8617.4|8605.4|8617.7|8605.7|8618.8|8606.8|8615.3|8603.3|0
1746432000000|2025-05-05 08:00:00|8617.6|8605.6|8620.4|8608.4|8620.6|8608.6|8616.7|8604.7|0
1746432300000|2025-05-05 08:05:00|8620.3|8608.3|8620.7|8608.7|8621|8609|8616.7|8604.7|0
1746432600000|2025-05-05 08:10:00|8620.8|8608.8|8618.1|8606.1|8622.1|8610.1|8618.1|8606.1|0
1746432900000|2025-05-05 08:15:00|8618|8606|8620.2|8608.2|8622.1|8610.1|8616.8|8604.8|0
1746433200000|2025-05-05 08:20:00|8620.3|8608.3|8621.6|8609.6|8622|8610|8619.8|8607.8|0
1746433500000|2025-05-05 08:25:00|8622.5|8610.5|8621|8609|8622.7|8610.7|8620.6|8608.6|0
1746433800000|2025-05-05 08:30:00|8620.9|8608.9|8620.9|8608.9|8622|8610|8618|8606|0
1746434100000|2025-05-05 08:35:00|8620|8608|8613.5|8601.5|8620|8608|8613.3|8601.3|0
1746434400000|2025-05-05 08:40:00|8613.4|8601.4|8615.7|8603.7|8616|8604|8611.8|8599.8|0
1746434700000|2025-05-05 08:45:00|8615.8|8603.8|8613.2|8601.2|8615.8|8603.8|8612.9|8600.9|0
1746435000000|2025-05-05 08:50:00|8613.3|8601.3|8607.9|8595.9|8613.6|8601.6|8607.9|8595.9|0
1746435300000|2025-05-05 08:55:00|8607.5|8595.5|8610.1|8598.1|8611.9|8599.9|8607.4|8595.4|0
1746435600000|2025-05-05 09:00:00|8609.7|8597.7|8610.9|8598.9|8612.2|8600.2|8609.5|8597.5|0
1746435900000|2025-05-05 09:05:00|8610.8|8598.8|8606.4|8594.4|8610.9|8598.9|8606.1|8594.1|0
1746436200000|2025-05-05 09:10:00|8606.5|8594.5|8606.9|8594.9|8608.4|8596.4|8605.8|8593.8|0
1746436500000|2025-05-05 09:15:00|8606.8|8594.8|8609.6|8597.6|8610.2|8598.2|8606.4|8594.4|0
1746436800000|2025-05-05 09:20:00|8609.5|8597.5|8613|8601|8613.1|8601.1|8609.5|8597.5|0
1746437100000|2025-05-05 09:25:00|8613.1|8601.1|8612|8600|8613.1|8601.1|8609.9|8597.9|0
1746437400000|2025-05-05 09:30:00|8612.8|8600.8|8615.4|8603.4|8617.1|8605.1|8612.4|8600.4|0
1746437700000|2025-05-05 09:35:00|8615.5|8603.5|8613.5|8601.5|8615.5|8603.5|8611.2|8599.2|0
1746438000000|2025-05-05 09:40:00|8613.4|8601.4|8615|8603|8615|8603|8612.1|8600.1|0
1746438300000|2025-05-05 09:45:00|8614.9|8602.9|8613.3|8601.3|8615.3|8603.3|8612.6|8600.6|0
1746438600000|2025-05-05 09:50:00|8613.2|8601.2|8613.7|8601.7|8615.1|8603.1|8612.8|8600.8|0
1746438900000|2025-05-05 09:55:00|8613.5|8601.5|8612.7|8600.7|8613.5|8601.5|8611.6|8599.6|0
1746439200000|2025-05-05 10:00:00|8612.6|8600.6|8611.8|8599.8|8615|8603|8611.5|8599.5|0
1746439500000|2025-05-05 10:05:00|8611.7|8599.7|8612|8600|8612.5|8600.5|8609.6|8597.6|0
1746439800000|2025-05-05 10:10:00|8612.5|8600.5|8613.2|8601.2|8613.6|8601.6|8611|8599|0
1746440100000|2025-05-05 10:15:00|8613.1|8601.1|8610|8598|8613.2|8601.2|8610|8598|0
1746440400000|2025-05-05 10:20:00|8609.1|8597.1|8610.4|8598.4|8610.4|8598.4|8608.8|8596.8|0
1746440700000|2025-05-05 10:25:00|8610.3|8598.3|8608.8|8596.8|8610.6|8598.6|8607.7|8595.7|0
1746441000000|2025-05-05 10:30:00|8608.7|8596.7|8609.8|8597.8|8610.6|8598.6|8607.8|8595.8|0
1746441300000|2025-05-05 10:35:00|8609.7|8597.7|8609.2|8597.2|8609.9|8597.9|8608.6|8596.6|0
1746441600000|2025-05-05 10:40:00|8609.3|8597.3|8608.9|8596.9|8611.3|8599.3|8608.7|8596.7|0
1746441900000|2025-05-05 10:45:00|8608.8|8596.8|8611.2|8599.2|8611.2|8599.2|8607.9|8595.9|0
1746442200000|2025-05-05 10:50:00|8611.1|8599.1|8614.7|8602.7|8615.1|8603.1|8610.8|8598.8|0
1746442500000|2025-05-05 10:55:00|8613.9|8601.9|8613.6|8601.6|8615.5|8603.5|8612.5|8600.5|0
1746442800000|2025-05-05 11:00:00|8613.9|8601.9|8613.7|8601.7|8614.8|8602.8|8612.3|8600.3|0
1746443100000|2025-05-05 11:05:00|8613.6|8601.6|8614.4|8602.4|8614.7|8602.7|8613.4|8601.4|0
1746443400000|2025-05-05 11:10:00|8613.6|8601.6|8616.3|8604.3|8616.5|8604.5|8613.6|8601.6|0
1746443700000|2025-05-05 11:15:00|8616.2|8604.2|8612.8|8600.8|8616.3|8604.3|8612.7|8600.7|0
1746444000000|2025-05-05 11:20:00|8612.7|8600.7|8610.8|8598.8|8612.8|8600.8|8609.9|8597.9|0
1746444300000|2025-05-05 11:25:00|8610.9|8598.9|8609.5|8597.5|8610.9|8598.9|8608.6|8596.6|0
1746444600000|2025-05-05 11:30:00|8609.4|8597.4|8609.7|8597.7|8611.9|8599.9|8606.9|8594.9|0
1746444900000|2025-05-05 11:35:00|8609.8|8597.8|8607.5|8595.5|8610.4|8598.4|8607.4|8595.4|0
1746445200000|2025-05-05 11:40:00|8607.4|8595.4|8609.2|8597.2|8609.3|8597.3|8606.9|8594.9|0
1746445500000|2025-05-05 11:45:00|8609.3|8597.3|8612.8|8600.8|8613.3|8601.3|8609.3|8597.3|0
1746445800000|2025-05-05 11:50:00|8611.9|8599.9|8612.7|8600.7|8614.7|8602.7|8611.9|8599.9|0
1746446100000|2025-05-05 11:55:00|8612.6|8600.6|8613.6|8601.6|8613.7|8601.7|8611.5|8599.5|0
1746446400000|2025-05-05 12:00:00|8613.7|8601.7|8615.8|8603.8|8619.2|8607.2|8613.7|8601.7|0
1746446700000|2025-05-05 12:05:00|8615.7|8603.7|8620.2|8608.2|8620.7|8608.7|8614.4|8602.4|0
1746447000000|2025-05-05 12:10:00|8620.1|8608.1|8620.3|8608.3|8622.6|8610.6|8618.8|8606.8|0
1746447300000|2025-05-05 12:15:00|8620.4|8608.4|8618.8|8606.8|8620.7|8608.7|8617.9|8605.9|0
1746447600000|2025-05-05 12:20:00|8618.4|8606.4|8619|8607|8619.4|8607.4|8618|8606|0
1746447900000|2025-05-05 12:25:00|8619.1|8607.1|8618.8|8606.8|8619.1|8607.1|8617|8605|0
1746448200000|2025-05-05 12:30:00|8618.7|8606.7|8618.2|8606.2|8619|8607|8616.6|8604.6|0
1746448500000|2025-05-05 12:35:00|8618.1|8606.1|8618.3|8606.3|8619.6|8607.6|8618|8606|0
1746448800000|2025-05-05 12:40:00|8618.1|8606.1|8620.1|8608.1|8621|8609|8618.1|8606.1|0
1746449100000|2025-05-05 12:45:00|8620.3|8608.3|8615.5|8603.5|8620.3|8608.3|8614.9|8602.9|0
1746449400000|2025-05-05 12:50:00|8615.6|8603.6|8618.5|8606.5|8619|8607|8614.7|8602.7|0
1746449700000|2025-05-05 12:55:00|8618.7|8606.7|8619.6|8607.6|8619.8|8607.8|8618.5|8606.5|0
1746450000000|2025-05-05 13:00:00|8619.7|8607.7|8621.9|8609.9|8624.3|8612.3|8618.2|8606.2|0
1746450300000|2025-05-05 13:05:00|8621.8|8609.8|8617.7|8605.7|8621.8|8609.8|8616.9|8604.9|0
1746450600000|2025-05-05 13:10:00|8617.8|8605.8|8614.6|8602.6|8620.7|8608.7|8614.6|8602.6|0
1746450900000|2025-05-05 13:15:00|8614.7|8602.7|8615.1|8603.1|8615.9|8603.9|8613.4|8601.4|0
1746451200000|2025-05-05 13:20:00|8614.7|8602.7|8617.2|8605.2|8617.3|8605.3|8614.7|8602.7|0
1746451500000|2025-05-05 13:25:00|8616.9|8604.9|8621.2|8609.2|8622|8610|8616.7|8604.7|0
1746451800000|2025-05-05 13:30:00|8621.3|8609.3|8618.2|8606.2|8622.1|8610.1|8613.2|8601.2|0
1746452100000|2025-05-05 13:35:00|8617.9|8605.9|8618.6|8606.6|8620.6|8608.6|8617.5|8605.5|0
1746452400000|2025-05-05 13:40:00|8617.6|8605.6|8619.4|8607.4|8620.2|8608.2|8614.4|8602.4|0
1746452700000|2025-05-05 13:45:00|8619.5|8607.5|8621.3|8609.3|8623.4|8611.4|8617.4|8605.4|0
1746453000000|2025-05-05 13:50:00|8622|8610|8620.7|8608.7|8622|8610|8615.4|8603.4|0
1746453300000|2025-05-05 13:55:00|8621.1|8609.1|8625.7|8613.7|8627.4|8615.4|8620.4|8608.4|0
1746453600000|2025-05-05 14:00:00|8626.2|8614.2|8624|8612|8633|8621|8623.8|8611.8|0
1746453900000|2025-05-05 14:05:00|8624.3|8612.3|8623.1|8611.1|8624.6|8612.6|8618.1|8606.1|0
1746454200000|2025-05-05 14:10:00|8622.9|8610.9|8625.6|8613.6|8629.4|8617.4|8621.1|8609.1|0
1746454500000|2025-05-05 14:15:00|8625.7|8613.7|8629.2|8617.2|8630.8|8618.8|8625.4|8613.4|0
1746454800000|2025-05-05 14:20:00|8629.3|8617.3|8624|8612|8629.8|8617.8|8623.7|8611.7|0
1746455100000|2025-05-05 14:25:00|8624.1|8612.1|8626.9|8614.9|8627.8|8615.8|8623.1|8611.1|0
1746455400000|2025-05-05 14:30:00|8627.8|8615.8|8625.6|8613.6|8628.6|8616.6|8625.5|8613.5|0
1746455700000|2025-05-05 14:35:00|8625.5|8613.5|8633.2|8621.2|8633.8|8621.8|8625.3|8613.3|0
1746456000000|2025-05-05 14:40:00|8633.1|8621.1|8632.2|8620.2|8633.9|8621.9|8629.6|8617.6|0
1746456300000|2025-05-05 14:45:00|8632.3|8620.3|8632.8|8620.8|8633.6|8621.6|8631.4|8619.4|0
1746456600000|2025-05-05 14:50:00|8632.7|8620.7|8634.1|8622.1|8634.7|8622.7|8630.8|8618.8|0
1746456900000|2025-05-05 14:55:00|8634.2|8622.2|8634.9|8622.9|8635.3|8623.3|8632.9|8620.9|0
1746457200000|2025-05-05 15:00:00|8635.2|8623.2|8634.3|8622.3|8635.5|8623.5|8632.9|8620.9|0
1746457500000|2025-05-05 15:05:00|8634.4|8622.4|8629.8|8617.8|8634.4|8622.4|8629.2|8617.2|0
1746457800000|2025-05-05 15:10:00|8629.9|8617.9|8630.5|8618.5|8631.8|8619.8|8628.5|8616.5|0
1746458100000|2025-05-05 15:15:00|8630.4|8618.4|8632|8620|8632|8620|8629.1|8617.1|0
1746458400000|2025-05-05 15:20:00|8631.9|8619.9|8634.6|8622.6|8636.8|8624.8|8631.8|8619.8|0
1746458700000|2025-05-05 15:25:00|8634.5|8622.5|8630.5|8618.5|8634.5|8622.5|8628|8616|0
1746459000000|2025-05-05 15:30:00|8630.6|8618.6|8627.7|8615.7|8631.6|8619.6|8627.7|8615.7|0
1746459300000|2025-05-05 15:35:00|8627.8|8615.8|8625.8|8613.8|8628.6|8616.6|8625.4|8613.4|0
1746459600000|2025-05-05 15:40:00|8625.9|8613.9|8630|8618|8630.3|8618.3|8625.6|8613.6|0
1746459900000|2025-05-05 15:45:00|8629.9|8617.9|8630.5|8618.5|8633.3|8621.3|8629.3|8617.3|0
1746460200000|2025-05-05 15:50:00|8630.6|8618.6|8632.6|8620.6|8634.2|8622.2|8630.6|8618.6|0
1746460500000|2025-05-05 15:55:00|8632.5|8620.5|8631.7|8619.7|8633.4|8621.4|8630.1|8618.1|0
1746460800000|2025-05-05 16:00:00|8631.8|8619.8|8636.1|8624.1|8636.6|8624.6|8631.1|8619.1|0
1746461100000|2025-05-05 16:05:00|8636|8624|8636.1|8624.1|8638.9|8626.9|8635.8|8623.8|0
1746461400000|2025-05-05 16:10:00|8636|8624|8635.1|8623.1|8637.7|8625.7|8635.1|8623.1|0
1746461700000|2025-05-05 16:15:00|8635|8623|8638.7|8626.7|8638.9|8626.9|8634.9|8622.9|0
1746462000000|2025-05-05 16:20:00|8638.8|8626.8|8639.4|8627.4|8639.5|8627.5|8637|8625|0
1746462300000|2025-05-05 16:25:00|8639.5|8627.5|8640.8|8628.8|8641.6|8629.6|8638.5|8626.5|0
1746462600000|2025-05-05 16:30:00|8640.7|8628.7|8639.2|8627.2|8640.8|8628.8|8637.6|8625.6|0
1746462900000|2025-05-05 16:35:00|8639.7|8627.7|8640.3|8628.3|8640.4|8628.4|8638.7|8626.7|0
1746463200000|2025-05-05 16:40:00|8640.2|8628.2|8640.6|8628.6|8641.8|8629.8|8639.2|8627.2|0
1746463500000|2025-05-05 16:45:00|8640.5|8628.5|8640.8|8628.8|8640.9|8628.9|8639.3|8627.3|0
1746463800000|2025-05-05 16:50:00|8640.7|8628.7|8640.7|8628.7|8642|8630|8639.2|8627.2|0
1746464100000|2025-05-05 16:55:00|8640.6|8628.6|8639.2|8627.2|8640.7|8628.7|8638.1|8626.1|0
1746464400000|2025-05-05 17:00:00|8639.1|8627.1|8636|8624|8639.2|8627.2|8635.5|8623.5|0
1746464700000|2025-05-05 17:05:00|8635.9|8623.9|8636.2|8624.2|8637.1|8625.1|8635.4|8623.4|0
1746465000000|2025-05-05 17:10:00|8636.1|8624.1|8635.4|8623.4|8638.4|8626.4|8634.9|8622.9|0
1746465300000|2025-05-05 17:15:00|8635.3|8623.3|8634.4|8622.4|8636.2|8624.2|8632.6|8620.6|0
1746465600000|2025-05-05 17:20:00|8634.3|8622.3|8633.9|8621.9|8635.3|8623.3|8632.7|8620.7|0
1746465900000|2025-05-05 17:25:00|8633.8|8621.8|8634.4|8622.4|8635.7|8623.7|8633.3|8621.3|0
1746466200000|2025-05-05 17:30:00|8634.1|8622.1|8638.4|8626.4|8639.5|8627.5|8633.3|8621.3|0
1746466500000|2025-05-05 17:35:00|8638.3|8626.3|8638.6|8626.6|8639.9|8627.9|8638.2|8626.2|0
1746466800000|2025-05-05 17:40:00|8638.7|8626.7|8638|8626|8638.7|8626.7|8637.1|8625.1|0
1746467100000|2025-05-05 17:45:00|8637.9|8625.9|8640.7|8628.7|8641|8629|8637.9|8625.9|0
1746467400000|2025-05-05 17:50:00|8640.6|8628.6|8640.7|8628.7|8642.2|8630.2|8639.6|8627.6|0
1746467700000|2025-05-05 17:55:00|8640.6|8628.6|8639.3|8627.3|8640.8|8628.8|8638.9|8626.9|0
1746468000000|2025-05-05 18:00:00|8638.9|8626.9|8641.6|8629.6|8641.8|8629.8|8638.8|8626.8|0
1746468300000|2025-05-05 18:05:00|8641.7|8629.7|8643.1|8631.1|8643.4|8631.4|8640.7|8628.7|0
1746468600000|2025-05-05 18:10:00|8643|8631|8645.1|8633.1|8645.3|8633.3|8641.9|8629.9|0
1746468900000|2025-05-05 18:15:00|8645.2|8633.2|8643.1|8631.1|8645.9|8633.9|8643.1|8631.1|0
1746469200000|2025-05-05 18:20:00|8643.2|8631.2|8643.5|8631.5|8644.5|8632.5|8643.1|8631.1|0
1746469500000|2025-05-05 18:25:00|8643.6|8631.6|8642.3|8630.3|8644.9|8632.9|8642.2|8630.2|0
1746469800000|2025-05-05 18:30:00|8642.2|8630.2|8645.8|8633.8|8645.8|8633.8|8642.2|8630.2|0
1746470100000|2025-05-05 18:35:00|8645.7|8633.7|8645.6|8633.6|8646|8634|8644.5|8632.5|0
1746470400000|2025-05-05 18:40:00|8645.7|8633.7|8645.3|8633.3|8647.3|8635.3|8644.9|8632.9|0
1746470700000|2025-05-05 18:45:00|8645.4|8633.4|8644.8|8632.8|8645.4|8633.4|8643.5|8631.5|0
1746471000000|2025-05-05 18:50:00|8644.7|8632.7|8642.2|8630.2|8645|8633|8642.1|8630.1|0
1746471300000|2025-05-05 18:55:00|8642.1|8630.1|8639.3|8627.3|8642.1|8630.1|8638.4|8626.4|0
1746471600000|2025-05-05 19:00:00|8638.9|8626.9|8639.1|8627.1|8639.1|8627.1|8635.2|8623.2|0
1746471900000|2025-05-05 19:05:00|8639.3|8627.3|8637.5|8625.5|8640.3|8628.3|8637.4|8625.4|0
1746472200000|2025-05-05 19:10:00|8637.4|8625.4|8636.6|8624.6|8637.5|8625.5|8635.5|8623.5|0
1746472500000|2025-05-05 19:15:00|8636.5|8624.5|8635.4|8623.4|8638.4|8626.4|8635.4|8623.4|0
1746472800000|2025-05-05 19:20:00|8635.5|8623.5|8632.2|8620.2|8636.1|8624.1|8631.4|8619.4|0
1746473100000|2025-05-05 19:25:00|8632.1|8620.1|8633.3|8621.3|8634.2|8622.2|8631.1|8619.1|0
1746473400000|2025-05-05 19:30:00|8632.2|8620.2|8633.6|8621.6|8634|8622|8632.2|8620.2|0
1746473700000|2025-05-05 19:35:00|8633.5|8621.5|8634.8|8622.8|8637.7|8625.7|8633.4|8621.4|0
1746474000000|2025-05-05 19:40:00|8634.9|8622.9|8631.3|8619.3|8635.5|8623.5|8629.7|8617.7|0
1746474300000|2025-05-05 19:45:00|8631.2|8619.2|8630|8618|8631.4|8619.4|8626.4|8614.4|0
1746474600000|2025-05-05 19:50:00|8630.7|8618.7|8623.2|8611.2|8630.7|8618.7|8621.7|8609.7|0
1746474900000|2025-05-05 19:55:00|8623.4|8611.4|8624.6|8612.6|8624.6|8612.6|8621|8609|0
1746475200000|2025-05-05 20:00:00|8626.8|8614.8|8621.6|8609.6|8626.8|8614.8|8621.3|8609.3|0
1746475500000|2025-05-05 20:05:00|8621.4|8609.4|8621.5|8609.5|8625|8613|8619.9|8607.9|0
1746475800000|2025-05-05 20:10:00|8621.7|8609.7|8623.2|8611.2|8623.5|8611.5|8621.3|8609.3|0
1746476100000|2025-05-05 20:15:00|8623|8611|8623.2|8611.2|8623.6|8611.6|8622|8610|0
1746476400000|2025-05-05 20:20:00|8623.1|8611.1|8625.9|8613.9|8628.1|8616.1|8622.9|8610.9|0
1746476700000|2025-05-05 20:25:00|8625.8|8613.8|8629.1|8617.1|8629.5|8617.5|8625.1|8613.1|0
1746477000000|2025-05-05 20:30:00|8629.2|8617.2|8628|8616|8630.4|8618.4|8628|8616|0
1746477300000|2025-05-05 20:35:00|8627.8|8615.8|8630.7|8618.7|8630.7|8618.7|8627.8|8615.8|0
1746477600000|2025-05-05 20:40:00|8630.8|8618.8|8631.2|8619.2|8631.7|8619.7|8630.3|8618.3|0
1746477900000|2025-05-05 20:45:00|8631.1|8619.1|8631.7|8619.7|8633.1|8621.1|8631.1|8619.1|0
1746478200000|2025-05-05 20:50:00|8631.6|8619.6|8632.8|8620.8|8633|8621|8631.2|8619.2|0
1746478500000|2025-05-05 20:55:00|8632.7|8620.7|8631.5|8619.5|8633.3|8621.3|8631.1|8619.1|0
1746478800000|2025-05-05 21:00:00|8631.3|8619.3|8631.6|8619.6|8632.6|8620.6|8630.7|8618.7|0
1746479100000|2025-05-05 21:05:00|8631.7|8619.7|8631|8619|8631.9|8619.9|8631|8619|0
1746479400000|2025-05-05 21:10:00|8631.2|8619.2|8633.7|8621.7|8633.7|8621.7|8629.7|8617.7|0
1746479700000|2025-05-05 21:15:00|8633.6|8621.6|8635.3|8623.3|8636|8624|8633.4|8621.4|0
1746480000000|2025-05-05 21:20:00|8635.5|8623.5|8636.3|8624.3|8636.7|8624.7|8635.3|8623.3|0
1746480300000|2025-05-05 21:25:00|8636.4|8624.4|8636.1|8624.1|8636.7|8624.7|8636.1|8624.1|0
1746480600000|2025-05-05 21:30:00|8636|8624|8636.1|8624.1|8637|8625|8636|8624|0
1746480900000|2025-05-05 21:35:00|8636.2|8624.2|8636.1|8624.1|8636.4|8624.4|8636|8624|0
1746481200000|2025-05-05 21:40:00|8636|8624|8636.7|8624.7|8636.8|8624.8|8635.8|8623.8|0
1746481500000|2025-05-05 21:45:00|8636.8|8624.8|8636.3|8624.3|8636.8|8624.8|8636.3|8624.3|0
1746481800000|2025-05-05 21:50:00|8636.4|8624.4|8636.3|8624.3|8636.4|8624.4|8636.3|8624.3|0
1746482100000|2025-05-05 21:55:00|8636.4|8624.4|8636.2|8624.2|8638.1|8626.1|8636|8624|0
1746482400000|2025-05-05 22:00:00|8634.5|8622.5|8636.2|8624.2|8638.1|8626.1|8634.5|8622.5|0
1746482700000|2025-05-05 22:05:00|8636.1|8624.1|8637.4|8625.4|8637.6|8625.6|8634.1|8622.1|0
1746483000000|2025-05-05 22:10:00|8637.3|8625.3|8638.8|8626.8|8638.8|8626.8|8636.6|8624.6|0
1746483300000|2025-05-05 22:15:00|8638.7|8626.7|8640|8628|8641|8629|8638.6|8626.6|0
1746483600000|2025-05-05 22:20:00|8640.1|8628.1|8637.7|8625.7|8640.2|8628.2|8637.6|8625.6|0
1746483900000|2025-05-05 22:25:00|8637.6|8625.6|8638.2|8626.2|8638.2|8626.2|8637.4|8625.4|0
1746484200000|2025-05-05 22:30:00|8638.3|8626.3|8638.2|8626.2|8639.1|8627.1|8636.7|8624.7|0
1746484500000|2025-05-05 22:35:00|8638.1|8626.1|8638.6|8626.6|8639.2|8627.2|8637.3|8625.3|0
1746484800000|2025-05-05 22:40:00|8638.5|8626.5|8635.1|8623.1|8638.6|8626.6|8635.1|8623.1|0
1746485100000|2025-05-05 22:45:00|8634.9|8622.9|8633.1|8621.1|8635.1|8623.1|8633.1|8621.1|0
1746485400000|2025-05-05 22:50:00|8633.2|8621.2|8633.4|8621.4|8633.7|8621.7|8632.9|8620.9|0
1746485700000|2025-05-05 22:55:00|8633.2|8621.2|8633.5|8621.5|8633.8|8621.8|8633.1|8621.1|0
1746486000000|2025-05-05 23:00:00|8633.4|8621.4|8634.6|8622.6|8634.8|8622.8|8633.1|8621.1|0
1746486300000|2025-05-05 23:05:00|8634.5|8622.5|8634.8|8622.8|8635.7|8623.7|8633.2|8621.2|0
1746486600000|2025-05-05 23:10:00|8634.7|8622.7|8635|8623|8635.2|8623.2|8634.3|8622.3|0
1746486900000|2025-05-05 23:15:00|8635.1|8623.1|8633.2|8621.2|8635.9|8623.9|8633.2|8621.2|0
1746487200000|2025-05-05 23:20:00|8633.1|8621.1|8633.7|8621.7|8634.3|8622.3|8632.2|8620.2|0
1746487500000|2025-05-05 23:25:00|8633.6|8621.6|8632.3|8620.3|8633.8|8621.8|8632.3|8620.3|0
1746487800000|2025-05-05 23:30:00|8632.2|8620.2|8631.5|8619.5|8632.2|8620.2|8630|8618|0
1746488100000|2025-05-05 23:35:00|8631.4|8619.4|8632.2|8620.2|8632.6|8620.6|8630.2|8618.2|0
1746488400000|2025-05-05 23:40:00|8632.1|8620.1|8632.1|8620.1|8632.4|8620.4|8631.3|8619.3|0
1746488700000|2025-05-05 23:45:00|8632.2|8620.2|8632.4|8620.4|8632.9|8620.9|8631.5|8619.5|0
1746489000000|2025-05-05 23:50:00|8632.3|8620.3|8630.4|8618.4|8632.6|8620.6|8629.6|8617.6|0
1746489300000|2025-05-05 23:55:00|8630.5|8618.5|8632|8620|8632.8|8620.8|8630.4|8618.4|0
1746489600000|2025-05-06 00:00:00|8631.8|8619.8|8643.5|8631.5|8692|8680|8629.7|8617.7|0
1746489900000|2025-05-06 00:05:00|8643|8631|8652.7|8640.7|8653|8641|8642.5|8630.5|0
1746490200000|2025-05-06 00:10:00|8653|8641|8650|8638|8653|8641|8646.5|8634.5|0
1746490500000|2025-05-06 00:15:00|8648.2|8636.2|8630|8618|8648.2|8636.2|8629.7|8617.7|0
1746490800000|2025-05-06 00:20:00|8630.2|8618.2|8628.5|8616.5|8632|8620|8628.5|8616.5|0
1746491100000|2025-05-06 00:25:00|8628|8616|8629|8617|8629.2|8617.2|8626.7|8614.7|0
1746491400000|2025-05-06 00:30:00|8629.2|8617.2|8631|8619|8632.2|8620.2|8628|8616|0
1746491700000|2025-05-06 00:35:00|8630.7|8618.7|8626|8614|8631|8619|8624.2|8612.2|0
1746492000000|2025-05-06 00:40:00|8625.7|8613.7|8624.7|8612.7|8625.7|8613.7|8623.2|8611.2|0
1746492300000|2025-05-06 00:45:00|8624|8612|8625.5|8613.5|8626.7|8614.7|8624|8612|0
1746492600000|2025-05-06 00:50:00|8625.2|8613.2|8624.7|8612.7|8626.5|8614.5|8624|8612|0
1746492900000|2025-05-06 00:55:00|8624.5|8612.5|8626.5|8614.5|8626.7|8614.7|8623.7|8611.7|0
1746493200000|2025-05-06 01:00:00|8626|8614|8637.5|8625.5|8638|8626|8626|8614|0
1746493500000|2025-05-06 01:05:00|8636.7|8624.7|8634.7|8622.7|8636.7|8624.7|8632.2|8620.2|0
1746493800000|2025-05-06 01:10:00|8635|8623|8635.7|8623.7|8635.7|8623.7|8633.2|8621.2|0
1746494100000|2025-05-06 01:15:00|8635.5|8623.5|8633.5|8621.5|8635.7|8623.7|8633.5|8621.5|0
1746494400000|2025-05-06 01:20:00|8633.2|8621.2|8634.2|8622.2|8636|8624|8633.2|8621.2|0
1746494700000|2025-05-06 01:25:00|8634|8622|8630.2|8618.2|8634|8622|8630.2|8618.2|0
1746495000000|2025-05-06 01:30:00|8630|8618|8630.5|8618.5|8630.5|8618.5|8627.2|8615.2|0
1746495300000|2025-05-06 01:35:00|8630.7|8618.7|8629.7|8617.7|8631|8619|8628.7|8616.7|0
1746495600000|2025-05-06 01:40:00|8629.2|8617.2|8629.5|8617.5|8630.7|8618.7|8629.2|8617.2|0
1746495900000|2025-05-06 01:45:00|8628.2|8616.2|8628|8616|8628.7|8616.7|8626.5|8614.5|0
1746496200000|2025-05-06 01:50:00|8627.2|8615.2|8626.2|8614.2|8627.7|8615.7|8625.2|8613.2|0
1746496500000|2025-05-06 01:55:00|8626|8614|8626.2|8614.2|8626.7|8614.7|8625.7|8613.7|0
1746496800000|2025-05-06 02:00:00|8626|8614|8628.7|8616.7|8629.5|8617.5|8626|8614|0
1746497100000|2025-05-06 02:05:00|8627.7|8615.7|8625.5|8613.5|8628.5|8616.5|8625.5|8613.5|0
1746497400000|2025-05-06 02:10:00|8625.7|8613.7|8623.7|8611.7|8625.7|8613.7|8623.2|8611.2|0
1746497700000|2025-05-06 02:15:00|8623.5|8611.5|8624|8612|8624|8612|8622|8610|0
1746498000000|2025-05-06 02:20:00|8623.7|8611.7|8624.7|8612.7|8624.7|8612.7|8623|8611|0
1746498300000|2025-05-06 02:25:00|8624|8612|8623.5|8611.5|8624|8612|8623.2|8611.2|0
1746498600000|2025-05-06 02:30:00|8623|8611|8623.7|8611.7|8623.7|8611.7|8623|8611|0
1746498900000|2025-05-06 02:35:00|8624.5|8612.5|8627.2|8615.2|8627.2|8615.2|8624.5|8612.5|0
1746499200000|2025-05-06 02:40:00|8628|8616|8625.5|8613.5|8628.2|8616.2|8625.5|8613.5|0
1746499500000|2025-05-06 02:45:00|8625.7|8613.7|8627|8615|8627|8615|8624.7|8612.7|0
1746499800000|2025-05-06 02:50:00|8627.2|8615.2|8627.2|8615.2|8628.2|8616.2|8627|8615|0
1746500100000|2025-05-06 02:55:00|8627.5|8615.5|8625.5|8613.5|8627.5|8615.5|8625.5|8613.5|0
1746500400000|2025-05-06 03:00:00|8625.2|8613.2|8623.2|8611.2|8625.2|8613.2|8623.2|8611.2|0
1746500700000|2025-05-06 03:05:00|8622.5|8610.5|8622.7|8610.7|8623.2|8611.2|8621|8609|0
1746501000000|2025-05-06 03:10:00|8622.5|8610.5|8624|8612|8624.5|8612.5|8622.5|8610.5|0
1746501300000|2025-05-06 03:15:00|8623.7|8611.7|8627.7|8615.7|8628.2|8616.2|8623.7|8611.7|0
1746501600000|2025-05-06 03:20:00|8627.5|8615.5|8628|8616|8628.5|8616.5|8626.2|8614.2|0
1746501900000|2025-05-06 03:25:00|8628.2|8616.2|8627.7|8615.7|8628.2|8616.2|8626.7|8614.7|0
1746502200000|2025-05-06 03:30:00|8626.7|8614.7|8630.7|8618.7|8630.7|8618.7|8626.7|8614.7|0
1746502500000|2025-05-06 03:35:00|8631.2|8619.2|8632.5|8620.5|8632.7|8620.7|8631|8619|0
1746502800000|2025-05-06 03:40:00|8632.2|8620.2|8631.7|8619.7|8633|8621|8630.2|8618.2|0
1746503100000|2025-05-06 03:45:00|8632.2|8620.2|8633.2|8621.2|8633.2|8621.2|8632.2|8620.2|0
1746503400000|2025-05-06 03:50:00|8633.5|8621.5|8633.2|8621.2|8633.5|8621.5|8632|8620|0
1746503700000|2025-05-06 03:55:00|8632.2|8620.2|8632.7|8620.7|8632.7|8620.7|8631.7|8619.7|0
1746504000000|2025-05-06 04:00:00|8631.7|8619.7|8633.7|8621.7|8633.7|8621.7|8631.7|8619.7|0
1746504300000|2025-05-06 04:05:00|8633|8621|8632.2|8620.2|8633.2|8621.2|8631.7|8619.7|0
1746504600000|2025-05-06 04:10:00|8632|8620|8633|8621|8633.2|8621.2|8631.2|8619.2|0
1746504900000|2025-05-06 04:15:00|8633.2|8621.2|8633.5|8621.5|8634.5|8622.5|8633|8621|0
1746505200000|2025-05-06 04:20:00|8633.2|8621.2|8632.5|8620.5|8633.5|8621.5|8632|8620|0
1746505500000|2025-05-06 04:25:00|8632.2|8620.2|8631.7|8619.7|8632.7|8620.7|8631|8619|0
1746505800000|2025-05-06 04:30:00|8631.5|8619.5|8627.5|8615.5|8631.7|8619.7|8627.2|8615.2|0
1746506100000|2025-05-06 04:35:00|8627.7|8615.7|8627|8615|8629|8617|8626.7|8614.7|0
1746506400000|2025-05-06 04:40:00|8627.2|8615.2|8628.7|8616.7|8628.7|8616.7|8626.5|8614.5|0
1746506700000|2025-05-06 04:45:00|8628.5|8616.5|8628.5|8616.5|8628.7|8616.7|8627|8615|0
1746507000000|2025-05-06 04:50:00|8628.2|8616.2|8628.7|8616.7|8628.7|8616.7|8628|8616|0
1746507300000|2025-05-06 04:55:00|8629|8617|8631|8619|8631|8619|8628|8616|0
1746507600000|2025-05-06 05:00:00|8630.7|8618.7|8627.5|8615.5|8630.7|8618.7|8627|8615|0
1746507900000|2025-05-06 05:05:00|8627.2|8615.2|8626|8614|8627.2|8615.2|8625.7|8613.7|0
1746508200000|2025-05-06 05:10:00|8625.7|8613.7|8625.5|8613.5|8627.7|8615.7|8625.2|8613.2|0
1746508500000|2025-05-06 05:15:00|8625.2|8613.2|8624|8612|8626|8614|8624|8612|0
1746508800000|2025-05-06 05:20:00|8624.2|8612.2|8623.2|8611.2|8624.2|8612.2|8622.2|8610.2|0
1746509100000|2025-05-06 05:25:00|8622.7|8610.7|8623.2|8611.2|8623.5|8611.5|8622.2|8610.2|0
1746509400000|2025-05-06 05:30:00|8623.5|8611.5|8624|8612|8625|8613|8622|8610|0
1746509700000|2025-05-06 05:35:00|8623.7|8611.7|8624.7|8612.7|8624.7|8612.7|8621.2|8609.2|0
1746510000000|2025-05-06 05:40:00|8625|8613|8621.2|8609.2|8626.7|8614.7|8621.2|8609.2|0
1746510300000|2025-05-06 05:45:00|8621|8609|8620|8608|8621.2|8609.2|8619.2|8607.2|0
1746510600000|2025-05-06 05:50:00|8619.7|8607.7|8616.7|8604.7|8619.7|8607.7|8615.5|8603.5|0
1746510900000|2025-05-06 05:55:00|8616|8604|8616.5|8604.5|8616.5|8604.5|8613.5|8601.5|0
1746511200000|2025-05-06 06:00:00|8616.2|8604.2|8621.7|8609.7|8621.7|8609.7|8615.2|8603.2|0
1746511500000|2025-05-06 06:05:00|8621.5|8609.5|8624.5|8612.5|8624.5|8612.5|8621.2|8609.2|0
1746511800000|2025-05-06 06:10:00|8624.2|8612.2|8621.5|8609.5|8624.2|8612.2|8621|8609|0
1746512100000|2025-05-06 06:15:00|8621.2|8609.2|8621.5|8609.5|8623.7|8611.7|8619|8607|0
1746512400000|2025-05-06 06:20:00|8621.7|8609.7|8623.2|8611.2|8627|8615|8621.7|8609.7|0
1746512700000|2025-05-06 06:25:00|8622.7|8610.7|8628.2|8616.2|8628.2|8616.2|8622.5|8610.5|0
1746513000000|2025-05-06 06:30:00|8628|8616|8630.2|8618.2|8630.2|8618.2|8624.7|8612.7|0
1746513300000|2025-05-06 06:35:00|8630.5|8618.5|8628.2|8616.2|8630.5|8618.5|8627.7|8615.7|0
1746513600000|2025-05-06 06:40:00|8628|8616|8628|8616|8629.5|8617.5|8627.2|8615.2|0
1746513900000|2025-05-06 06:45:00|8627.7|8615.7|8630.7|8618.7|8630.7|8618.7|8627.2|8615.2|0
1746514200000|2025-05-06 06:50:00|8630.2|8618.2|8636|8624|8636.7|8624.7|8630.2|8618.2|0
1746514500000|2025-05-06 06:55:00|8635.7|8623.7|8642|8630|8655.2|8643.2|8631.7|8619.7|0
1746514800000|2025-05-06 07:00:00|8639.5|8627.5|8636.5|8624.5|8648.2|8636.2|8628.7|8616.7|0
1746515100000|2025-05-06 07:05:00|8636|8624|8623.2|8611.2|8638.2|8626.2|8621.2|8609.2|0
1746515400000|2025-05-06 07:10:00|8623.7|8611.7|8623.2|8611.2|8628.7|8616.7|8623.2|8611.2|0
1746515700000|2025-05-06 07:15:00|8623|8611|8630.2|8618.2|8634.7|8622.7|8623|8611|0
1746516000000|2025-05-06 07:20:00|8630.7|8618.7|8632.8|8620.8|8634.5|8622.5|8626.2|8614.2|0
1746516300000|2025-05-06 07:25:00|8633|8621|8623|8611|8633|8621|8622|8610|0
1746516600000|2025-05-06 07:30:00|8624.6|8612.6|8626.1|8614.1|8630.9|8618.9|8621.1|8609.1|0
1746516900000|2025-05-06 07:35:00|8625.6|8613.6|8622.6|8610.6|8625.6|8613.6|8620.1|8608.1|0
1746517200000|2025-05-06 07:40:00|8623.3|8611.3|8622.8|8610.8|8627.1|8615.1|8620.8|8608.8|0
1746517500000|2025-05-06 07:45:00|8623.1|8611.1|8624.3|8612.3|8626.8|8614.8|8620.1|8608.1|0
1746517800000|2025-05-06 07:50:00|8623.3|8611.3|8619.1|8607.1|8624.6|8612.6|8618.6|8606.6|0
1746518100000|2025-05-06 07:55:00|8619.6|8607.6|8616.6|8604.6|8621.6|8609.6|8616.3|8604.3|0
1746518400000|2025-05-06 08:00:00|8615.8|8603.8|8610.8|8598.8|8618.8|8606.8|8606.6|8594.6|0
1746518700000|2025-05-06 08:05:00|8610.3|8598.3|8608.3|8596.3|8616.3|8604.3|8607.3|8595.3|0
1746519000000|2025-05-06 08:10:00|8608.8|8596.8|8605.3|8593.3|8609.3|8597.3|8600.6|8588.6|0
1746519300000|2025-05-06 08:15:00|8605.1|8593.1|8603.8|8591.8|8609.8|8597.8|8602.1|8590.1|0
1746519600000|2025-05-06 08:20:00|8602.8|8590.8|8599.8|8587.8|8602.8|8590.8|8596.3|8584.3|0
1746519900000|2025-05-06 08:25:00|8599.3|8587.3|8602.3|8590.3|8608.8|8596.8|8599.3|8587.3|0
1746520200000|2025-05-06 08:30:00|8601.9|8589.9|8600.4|8588.4|8601.9|8589.9|8594.9|8582.9|0
1746520500000|2025-05-06 08:35:00|8600.2|8588.2|8602.2|8590.2|8605.2|8593.2|8600.2|8588.2|0
1746520800000|2025-05-06 08:40:00|8602.4|8590.4|8604.2|8592.2|8604.4|8592.4|8598.4|8586.4|0
1746521100000|2025-05-06 08:45:00|8603.9|8591.9|8605.4|8593.4|8608.2|8596.2|8601.7|8589.7|0
1746521400000|2025-05-06 08:50:00|8605.2|8593.2|8604.2|8592.2|8611.7|8599.7|8604.2|8592.2|0
1746521700000|2025-05-06 08:55:00|8604|8592|8601.2|8589.2|8604|8592|8599.5|8587.5|0
1746522000000|2025-05-06 09:00:00|8601.5|8589.5|8590.7|8578.7|8602|8590|8590.2|8578.2|0
1746522300000|2025-05-06 09:05:00|8591.2|8579.2|8591.7|8579.7|8598.2|8586.2|8589.5|8577.5|0
1746522600000|2025-05-06 09:10:00|8592|8580|8585.3|8573.3|8592.8|8580.8|8583.3|8571.3|0
1746522900000|2025-05-06 09:15:00|8585.5|8573.5|8583|8571|8588.3|8576.3|8580.8|8568.8|0
1746523200000|2025-05-06 09:20:00|8582.6|8570.6|8579.9|8567.9|8584.4|8572.4|8579.9|8567.9|0
1746523500000|2025-05-06 09:25:00|8578.9|8566.9|8578.4|8566.4|8579.4|8567.4|8575.4|8563.4|0
1746523800000|2025-05-06 09:30:00|8578.5|8566.5|8583.2|8571.2|8584.5|8572.5|8577.7|8565.7|0
1746524100000|2025-05-06 09:35:00|8583.5|8571.5|8583.5|8571.5|8587.2|8575.2|8582|8570|0
1746524400000|2025-05-06 09:40:00|8583.7|8571.7|8580.7|8568.7|8587.7|8575.7|8580.7|8568.7|0
1746524700000|2025-05-06 09:45:00|8580.5|8568.5|8578.2|8566.2|8581.2|8569.2|8576.7|8564.7|0
1746525000000|2025-05-06 09:50:00|8579|8567|8586.5|8574.5|8587.3|8575.3|8578|8566|0
1746525300000|2025-05-06 09:55:00|8586|8574|8587.5|8575.5|8588|8576|8585.5|8573.5|0
1746525600000|2025-05-06 10:00:00|8587.2|8575.2|8581.7|8569.7|8587.2|8575.2|8581.2|8569.2|0
1746525900000|2025-05-06 10:05:00|8581.5|8569.5|8575|8563|8582|8570|8574|8562|0
1746526200000|2025-05-06 10:10:00|8576|8564|8582|8570|8582.5|8570.5|8574.5|8562.5|0
1746526500000|2025-05-06 10:15:00|8581.7|8569.7|8588.5|8576.5|8588.5|8576.5|8579.5|8567.5|0
1746526800000|2025-05-06 10:20:00|8587.5|8575.5|8587.5|8575.5|8588.7|8576.7|8585|8573|0
1746527100000|2025-05-06 10:25:00|8588|8576|8584.5|8572.5|8588|8576|8582.7|8570.7|0
1746527400000|2025-05-06 10:30:00|8584.7|8572.7|8585.5|8573.5|8585.7|8573.7|8582.5|8570.5|0
1746527700000|2025-05-06 10:35:00|8585.2|8573.2|8587.2|8575.2|8587.5|8575.5|8583.7|8571.7|0
1746528000000|2025-05-06 10:40:00|8587.4|8575.4|8583.7|8571.7|8587.7|8575.7|8582.7|8570.7|0
1746528300000|2025-05-06 10:45:00|8584.2|8572.2|8592.9|8580.9|8593.7|8581.7|8584.2|8572.2|0
1746528600000|2025-05-06 10:50:00|8592.8|8580.8|8596.6|8584.6|8597.1|8585.1|8590.8|8578.8|0
1746528900000|2025-05-06 10:55:00|8596.3|8584.3|8597.3|8585.3|8597.3|8585.3|8590.1|8578.1|0
1746529200000|2025-05-06 11:00:00|8599.3|8587.3|8600.8|8588.8|8601.1|8589.1|8594.8|8582.8|0
1746529500000|2025-05-06 11:05:00|8600.6|8588.6|8601.6|8589.6|8603.3|8591.3|8598.6|8586.6|0
1746529800000|2025-05-06 11:10:00|8602.4|8590.4|8595.4|8583.4|8602.4|8590.4|8594.9|8582.9|0
1746530100000|2025-05-06 11:15:00|8595.1|8583.1|8594.4|8582.4|8597.9|8585.9|8594.1|8582.1|0
1746530400000|2025-05-06 11:20:00|8594.9|8582.9|8586.9|8574.9|8595.9|8583.9|8584.1|8572.1|0
1746530700000|2025-05-06 11:25:00|8587.1|8575.1|8592.1|8580.1|8594.6|8582.6|8587.1|8575.1|0
1746531000000|2025-05-06 11:30:00|8591.5|8579.5|8587.5|8575.5|8593.3|8581.3|8585.8|8573.8|0
1746531300000|2025-05-06 11:35:00|8587.8|8575.8|8588.5|8576.5|8593.5|8581.5|8587.8|8575.8|0
1746531600000|2025-05-06 11:40:00|8589.2|8577.2|8589.2|8577.2|8589.7|8577.7|8585.4|8573.4|0
1746531900000|2025-05-06 11:45:00|8589.4|8577.4|8590.2|8578.2|8590.7|8578.7|8587.7|8575.7|0
1746532200000|2025-05-06 11:50:00|8589.8|8577.8|8586.3|8574.3|8590.8|8578.8|8581.5|8569.5|0
1746532500000|2025-05-06 11:55:00|8586|8574|8594.8|8582.8|8595|8583|8585.8|8573.8|0
1746532800000|2025-05-06 12:00:00|8594.4|8582.4|8596.9|8584.9|8596.9|8584.9|8591.4|8579.4|0
1746533100000|2025-05-06 12:05:00|8597.1|8585.1|8598.4|8586.4|8601.4|8589.4|8595.4|8583.4|0
1746533400000|2025-05-06 12:10:00|8598|8586|8596.5|8584.5|8600|8588|8593.5|8581.5|0
1746533700000|2025-05-06 12:15:00|8596.7|8584.7|8598.7|8586.7|8599|8587|8593.5|8581.5|0
1746534000000|2025-05-06 12:20:00|8598.4|8586.4|8598.2|8586.2|8599.2|8587.2|8595.4|8583.4|0
1746534300000|2025-05-06 12:25:00|8597.7|8585.7|8595.7|8583.7|8597.7|8585.7|8594.2|8582.2|0
1746534600000|2025-05-06 12:30:00|8595.3|8583.3|8593.3|8581.3|8595.8|8583.8|8590.8|8578.8|0
1746534900000|2025-05-06 12:35:00|8593|8581|8596.3|8584.3|8598.3|8586.3|8592.3|8580.3|0
1746535200000|2025-05-06 12:40:00|8596.4|8584.4|8598.9|8586.9|8600.4|8588.4|8595.1|8583.1|0
1746535500000|2025-05-06 12:45:00|8598.6|8586.6|8602.6|8590.6|8602.6|8590.6|8596.4|8584.4|0
1746535800000|2025-05-06 12:50:00|8602.8|8590.8|8603.5|8591.5|8603.5|8591.5|8599.3|8587.3|0
1746536100000|2025-05-06 12:55:00|8603.3|8591.3|8604.3|8592.3|8606.8|8594.8|8601.8|8589.8|0
1746536400000|2025-05-06 13:00:00|8604.1|8592.1|8604.1|8592.1|8608.8|8596.8|8602.6|8590.6|0
1746536700000|2025-05-06 13:05:00|8604.3|8592.3|8603.3|8591.3|8606.8|8594.8|8602.6|8590.6|0
1746537000000|2025-05-06 13:10:00|8603.6|8591.6|8607.4|8595.4|8609.1|8597.1|8603.1|8591.1|0
1746537300000|2025-05-06 13:15:00|8607.6|8595.6|8605.4|8593.4|8608.4|8596.4|8600.9|8588.9|0
1746537600000|2025-05-06 13:20:00|8605.8|8593.8|8605.8|8593.8|8606.8|8594.8|8604.3|8592.3|0
1746537900000|2025-05-06 13:25:00|8606|8594|8602.5|8590.5|8606|8594|8600.8|8588.8|0
1746538200000|2025-05-06 13:30:00|8603.3|8591.3|8607.8|8595.8|8608.8|8596.8|8600.3|8588.3|0
1746538500000|2025-05-06 13:35:00|8607.6|8595.6|8601.6|8589.6|8607.8|8595.8|8600.3|8588.3|0
1746538800000|2025-05-06 13:40:00|8601.1|8589.1|8598.6|8586.6|8605.6|8593.6|8597.1|8585.1|0
1746539100000|2025-05-06 13:45:00|8598.3|8586.3|8590.3|8578.3|8598.6|8586.6|8590.1|8578.1|0
1746539400000|2025-05-06 13:50:00|8590.5|8578.5|8582.5|8570.5|8590.7|8578.7|8579|8567|0
1746539700000|2025-05-06 13:55:00|8582.7|8570.7|8588.7|8576.7|8591.5|8579.5|8580|8568|0
1746540000000|2025-05-06 14:00:00|8588|8576|8592.2|8580.2|8593.2|8581.2|8584.2|8572.2|0
1746540300000|2025-05-06 14:05:00|8592|8580|8593|8581|8594.2|8582.2|8586.5|8574.5|0
1746540600000|2025-05-06 14:10:00|8592.7|8580.7|8590.9|8578.9|8593.9|8581.9|8586.9|8574.9|0
1746540900000|2025-05-06 14:15:00|8591.2|8579.2|8604.4|8592.4|8604.9|8592.9|8591.2|8579.2|0
1746541200000|2025-05-06 14:20:00|8604.8|8592.8|8604.6|8592.6|8606.6|8594.6|8602.8|8590.8|0
1746541500000|2025-05-06 14:25:00|8604.3|8592.3|8604.6|8592.6|8606.3|8594.3|8602.1|8590.1|0
1746541800000|2025-05-06 14:30:00|8604.9|8592.9|8601.9|8589.9|8604.9|8592.9|8600.4|8588.4|0
1746542100000|2025-05-06 14:35:00|8602.4|8590.4|8600.2|8588.2|8602.7|8590.7|8597.4|8585.4|0
1746542400000|2025-05-06 14:40:00|8600.4|8588.4|8598.9|8586.9|8600.4|8588.4|8595.9|8583.9|0
1746542700000|2025-05-06 14:45:00|8599.2|8587.2|8604.7|8592.7|8604.9|8592.9|8597.2|8585.2|0
1746543000000|2025-05-06 14:50:00|8604.5|8592.5|8603.7|8591.7|8604.5|8592.5|8598.5|8586.5|0
1746543300000|2025-05-06 14:55:00|8604|8592|8609.5|8597.5|8610.7|8598.7|8602.7|8590.7|0
1746543600000|2025-05-06 15:00:00|8609.4|8597.4|8611.2|8599.2|8611.9|8599.9|8608.7|8596.7|0
1746543900000|2025-05-06 15:05:00|8610.9|8598.9|8609.2|8597.2|8614.2|8602.2|8608.7|8596.7|0
1746544200000|2025-05-06 15:10:00|8609.4|8597.4|8609.2|8597.2|8609.9|8597.9|8605.4|8593.4|0
1746544500000|2025-05-06 15:15:00|8609.4|8597.4|8607.4|8595.4|8609.4|8597.4|8606.4|8594.4|0
1746544800000|2025-05-06 15:20:00|8608.2|8596.2|8608.4|8596.4|8609.2|8597.2|8607.7|8595.7|0
1746545100000|2025-05-06 15:25:00|8608.7|8596.7|8603.9|8591.9|8608.7|8596.7|8599.9|8587.9|0
1746545400000|2025-05-06 15:30:00|8604.7|8592.7|8604.7|8592.7|8609.9|8597.9|8601.9|8589.9|0
1746545700000|2025-05-06 15:35:00|8605.2|8593.2|8605.2|8593.2|8606.4|8594.4|8598.7|8586.7|0
1746546000000|2025-05-06 15:40:00|8605.4|8593.4|8595.2|8583.2|8605.9|8593.9|8595.2|8583.2|0
1746546300000|2025-05-06 15:45:00|8595.4|8583.4|8601.2|8589.2|8602.4|8590.4|8595.4|8583.4|0
1746546600000|2025-05-06 15:50:00|8601.7|8589.7|8595.4|8583.4|8602.7|8590.7|8595.4|8583.4|0
1746546900000|2025-05-06 15:55:00|8594.7|8582.7|8587.7|8575.7|8594.9|8582.9|8586.7|8574.7|0
1746547200000|2025-05-06 16:00:00|8587.4|8575.4|8596.9|8584.9|8598.2|8586.2|8587.4|8575.4|0
1746547500000|2025-05-06 16:05:00|8597.4|8585.4|8595.2|8583.2|8598.2|8586.2|8594.4|8582.4|0
1746547800000|2025-05-06 16:10:00|8595.4|8583.4|8614.2|8602.2|8616.2|8604.2|8594.7|8582.7|0
1746548100000|2025-05-06 16:15:00|8614.4|8602.4|8610.9|8598.9|8615.4|8603.4|8609.9|8597.9|0
1746548400000|2025-05-06 16:20:00|8611.2|8599.2|8599.9|8587.9|8611.9|8599.9|8597.9|8585.9|0
1746548700000|2025-05-06 16:25:00|8599.4|8587.4|8597.4|8585.4|8602.9|8590.9|8597.2|8585.2|0
1746549000000|2025-05-06 16:30:00|8597.2|8585.2|8601.7|8589.7|8602.4|8590.4|8595.9|8583.9|0
1746549300000|2025-05-06 16:35:00|8601.9|8589.9|8600.9|8588.9|8603.9|8591.9|8599.4|8587.4|0
1746549600000|2025-05-06 16:40:00|8601.2|8589.2|8590.9|8578.9|8601.4|8589.4|8590.4|8578.4|0
1746549900000|2025-05-06 16:45:00|8590.7|8578.7|8587.9|8575.9|8592.2|8580.2|8587.4|8575.4|0
1746550200000|2025-05-06 16:50:00|8587.7|8575.7|8586.2|8574.2|8587.9|8575.9|8582.9|8570.9|0
1746550500000|2025-05-06 16:55:00|8586.4|8574.4|8583.4|8571.4|8588.9|8576.9|8581.9|8569.9|0
1746550800000|2025-05-06 17:00:00|8583.2|8571.2|8586.9|8574.9|8590.4|8578.4|8583.2|8571.2|0
1746551100000|2025-05-06 17:05:00|8587.2|8575.2|8592.9|8580.9|8593.9|8581.9|8586.2|8574.2|0
1746551400000|2025-05-06 17:10:00|8593.4|8581.4|8590.7|8578.7|8593.4|8581.4|8589.4|8577.4|0
1746551700000|2025-05-06 17:15:00|8590.2|8578.2|8593.9|8581.9|8593.9|8581.9|8589.9|8577.9|0
1746552000000|2025-05-06 17:20:00|8593.4|8581.4|8585.4|8573.4|8593.9|8581.9|8584.4|8572.4|0
1746552300000|2025-05-06 17:25:00|8584.9|8572.9|8586.4|8574.4|8588.4|8576.4|8582.9|8570.9|0
1746552600000|2025-05-06 17:30:00|8586.9|8574.9|8589.4|8577.4|8590.9|8578.9|8586.9|8574.9|0
1746552900000|2025-05-06 17:35:00|8589.9|8577.9|8584.4|8572.4|8590.4|8578.4|8584.4|8572.4|0
1746553200000|2025-05-06 17:40:00|8583.7|8571.7|8580.4|8568.4|8583.7|8571.7|8578.4|8566.4|0
1746553500000|2025-05-06 17:45:00|8580.2|8568.2|8579.9|8567.9|8580.4|8568.4|8577.4|8565.4|0
1746553800000|2025-05-06 17:50:00|8579.4|8567.4|8581.2|8569.2|8582.4|8570.4|8578.9|8566.9|0
1746554100000|2025-05-06 17:55:00|8580.7|8568.7|8579.4|8567.4|8581.4|8569.4|8578.7|8566.7|0
1746554400000|2025-05-06 18:00:00|8579.2|8567.2|8589.9|8577.9|8591.4|8579.4|8579.2|8567.2|0
1746554700000|2025-05-06 18:05:00|8589.4|8577.4|8589.4|8577.4|8590.9|8578.9|8586.9|8574.9|0
1746555000000|2025-05-06 18:10:00|8589.9|8577.9|8581.7|8569.7|8589.9|8577.9|8580.9|8568.9|0
1746555300000|2025-05-06 18:15:00|8582.2|8570.2|8584.4|8572.4|8584.7|8572.7|8582.2|8570.2|0
1746555600000|2025-05-06 18:20:00|8584.2|8572.2|8586.9|8574.9|8587.9|8575.9|8583.7|8571.7|0
1746555900000|2025-05-06 18:25:00|8587.2|8575.2|8590.7|8578.7|8591.2|8579.2|8587.2|8575.2|0
1746556200000|2025-05-06 18:30:00|8590.9|8578.9|8591.4|8579.4|8593.9|8581.9|8590.7|8578.7|0
1746556500000|2025-05-06 18:35:00|8591.9|8579.9|8591.4|8579.4|8592.4|8580.4|8589.9|8577.9|0
1746556800000|2025-05-06 18:40:00|8591.2|8579.2|8588.4|8576.4|8593.7|8581.7|8587.9|8575.9|0
1746557100000|2025-05-06 18:45:00|8587.9|8575.9|8589.4|8577.4|8590.9|8578.9|8587.7|8575.7|0
1746557400000|2025-05-06 18:50:00|8589.2|8577.2|8588.7|8576.7|8589.4|8577.4|8585.4|8573.4|0
1746557700000|2025-05-06 18:55:00|8588.4|8576.4|8590.4|8578.4|8590.4|8578.4|8588.4|8576.4|0
1746558000000|2025-05-06 19:00:00|8590.7|8578.7|8586.9|8574.9|8591.7|8579.7|8586.9|8574.9|0
1746558300000|2025-05-06 19:05:00|8586.7|8574.7|8582.9|8570.9|8587.4|8575.4|8581.9|8569.9|0
1746558600000|2025-05-06 19:10:00|8583.2|8571.2|8584.2|8572.2|8584.7|8572.7|8580.4|8568.4|0
1746558900000|2025-05-06 19:15:00|8583.7|8571.7|8578.2|8566.2|8583.9|8571.9|8578.2|8566.2|0
1746559200000|2025-05-06 19:20:00|8578.4|8566.4|8578.9|8566.9|8579.7|8567.7|8576.4|8564.4|0
1746559500000|2025-05-06 19:25:00|8579.2|8567.2|8581.9|8569.9|8582.7|8570.7|8578.4|8566.4|0
1746559800000|2025-05-06 19:30:00|8581.7|8569.7|8583.9|8571.9|8587.2|8575.2|8581.2|8569.2|0
1746560100000|2025-05-06 19:35:00|8583.7|8571.7|8582.9|8570.9|8584.9|8572.9|8582.2|8570.2|0
1746560400000|2025-05-06 19:40:00|8582.4|8570.4|8582.4|8570.4|8584.4|8572.4|8580.4|8568.4|0
1746560700000|2025-05-06 19:45:00|8581.9|8569.9|8581.9|8569.9|8584.4|8572.4|8579.9|8567.9|0
1746561000000|2025-05-06 19:50:00|8582.4|8570.4|8574.9|8562.9|8582.4|8570.4|8573.7|8561.7|0
1746561300000|2025-05-06 19:55:00|8574.4|8562.4|8571.2|8559.2|8576.9|8564.9|8570.4|8558.4|0
1746561600000|2025-05-06 20:00:00|8571|8559|8572.5|8560.5|8572.5|8560.5|8567.9|8555.9|0
1746561900000|2025-05-06 20:05:00|8572.6|8560.6|8572|8560|8573.9|8561.9|8571|8559|0
1746562200000|2025-05-06 20:10:00|8572.1|8560.1|8571.4|8559.4|8573.1|8561.1|8570.9|8558.9|0
1746562500000|2025-05-06 20:15:00|8571.3|8559.3|8572.5|8560.5|8574.1|8562.1|8568.9|8556.9|0
1746562800000|2025-05-06 20:20:00|8572.8|8560.8|8570|8558|8573|8561|8569.2|8557.2|0
1746563100000|2025-05-06 20:25:00|8569.9|8557.9|8555.1|8543.1|8570.8|8558.8|8554|8542|0
1746563400000|2025-05-06 20:30:00|8556.2|8544.2|8559.7|8547.7|8560.2|8548.2|8555.3|8543.3|0
1746563700000|2025-05-06 20:35:00|8559.6|8547.6|8562.7|8550.7|8563.9|8551.9|8556|8544|0
1746564000000|2025-05-06 20:40:00|8562.8|8550.8|8563.1|8551.1|8564.2|8552.2|8561.5|8549.5|0
1746564300000|2025-05-06 20:45:00|8563.4|8551.4|8564|8552|8564.5|8552.5|8563.2|8551.2|0
1746564600000|2025-05-06 20:50:00|8564.2|8552.2|8564.1|8552.1|8565.3|8553.3|8562.3|8550.3|0
1746564900000|2025-05-06 20:55:00|8563.8|8551.8|8563.4|8551.4|8564.4|8552.4|8563|8551|0
1746565200000|2025-05-06 21:00:00|8564|8552|8561.6|8549.6|8564|8552|8560.6|8548.6|0
1746565500000|2025-05-06 21:05:00|8561.5|8549.5|8560|8548|8562.3|8550.3|8557.6|8545.6|0
1746565800000|2025-05-06 21:10:00|8560.3|8548.3|8561.9|8549.9|8562.6|8550.6|8560.3|8548.3|0
1746566100000|2025-05-06 21:15:00|8561.6|8549.6|8562.2|8550.2|8564.2|8552.2|8559.9|8547.9|0
1746566400000|2025-05-06 21:20:00|8562.1|8550.1|8562.3|8550.3|8562.6|8550.6|8561.8|8549.8|0
1746566700000|2025-05-06 21:25:00|8562.5|8550.5|8561.3|8549.3|8562.8|8550.8|8561.2|8549.2|0
1746567000000|2025-05-06 21:30:00|8561.2|8549.2|8561|8549|8561.3|8549.3|8560.4|8548.4|0
1746567300000|2025-05-06 21:35:00|8561.1|8549.1|8560.7|8548.7|8561.1|8549.1|8560|8548|0
1746567600000|2025-05-06 21:40:00|8560.6|8548.6|8560.6|8548.6|8561.6|8549.6|8559.9|8547.9|0
1746567900000|2025-05-06 21:45:00|8560.5|8548.5|8559.9|8547.9|8560.5|8548.5|8559.9|8547.9|0
1746568200000|2025-05-06 21:50:00|8560|8548|8560|8548|8560.4|8548.4|8558.9|8546.9|0
1746568500000|2025-05-06 21:55:00|8559.7|8547.7|8559.9|8547.9|8560.4|8548.4|8558.6|8546.6|0
1746568800000|2025-05-06 22:00:00|8559.1|8547.1|8612.1|8600.1|8619.8|8607.8|8558.6|8546.6|0
1746569100000|2025-05-06 22:05:00|8612.5|8600.5|8610|8598|8631.4|8619.4|8608.7|8596.7|0
1746569400000|2025-05-06 22:10:00|8609.6|8597.6|8601|8589|8609.6|8597.6|8599.5|8587.5|0
1746569700000|2025-05-06 22:15:00|8601.3|8589.3|8604.7|8592.7|8610.1|8598.1|8596.3|8584.3|0
1746570000000|2025-05-06 22:20:00|8604.8|8592.8|8603|8591|8610.8|8598.8|8601|8589|0
1746570300000|2025-05-06 22:25:00|8603.1|8591.1|8608.2|8596.2|8609.5|8597.5|8602.5|8590.5|0
1746570600000|2025-05-06 22:30:00|8608.3|8596.3|8600.6|8588.6|8610.4|8598.4|8600|8588|0
1746570900000|2025-05-06 22:35:00|8600.5|8588.5|8592.2|8580.2|8600.7|8588.7|8587.5|8575.5|0
1746571200000|2025-05-06 22:40:00|8592.3|8580.3|8595|8583|8597.9|8585.9|8592.3|8580.3|0
1746571500000|2025-05-06 22:45:00|8594.9|8582.9|8599.5|8587.5|8600.4|8588.4|8594.2|8582.2|0
1746571800000|2025-05-06 22:50:00|8599.6|8587.6|8604.6|8592.6|8607|8595|8599.5|8587.5|0
1746572100000|2025-05-06 22:55:00|8604.7|8592.7|8605.3|8593.3|8605.5|8593.5|8603.1|8591.1|0
1746572400000|2025-05-06 23:00:00|8605.4|8593.4|8602.2|8590.2|8607.2|8595.2|8601.5|8589.5|0
1746572700000|2025-05-06 23:05:00|8602.4|8590.4|8593.7|8581.7|8602.8|8590.8|8593.3|8581.3|0
1746573000000|2025-05-06 23:10:00|8593.8|8581.8|8595.2|8583.2|8596|8584|8592.6|8580.6|0
1746573300000|2025-05-06 23:15:00|8595.1|8583.1|8597.6|8585.6|8598|8586|8593.4|8581.4|0
1746573600000|2025-05-06 23:20:00|8597.5|8585.5|8599.2|8587.2|8599.5|8587.5|8597.4|8585.4|0
1746573900000|2025-05-06 23:25:00|8599.1|8587.1|8597.7|8585.7|8599.5|8587.5|8597.3|8585.3|0
1746574200000|2025-05-06 23:30:00|8597.8|8585.8|8594.2|8582.2|8598|8586|8593.4|8581.4|0
1746574500000|2025-05-06 23:35:00|8594.3|8582.3|8596.7|8584.7|8597.2|8585.2|8593.6|8581.6|0
1746574800000|2025-05-06 23:40:00|8596.5|8584.5|8598.6|8586.6|8599.9|8587.9|8596.3|8584.3|0
1746575100000|2025-05-06 23:45:00|8598.5|8586.5|8599.1|8587.1|8599.8|8587.8|8596.3|8584.3|0
1746575400000|2025-05-06 23:50:00|8599.2|8587.2|8604.4|8592.4|8604.4|8592.4|8598.4|8586.4|0
1746575700000|2025-05-06 23:55:00|8604.3|8592.3|8607|8595|8607.7|8595.7|8603|8591|0
1746576000000|2025-05-07 00:00:00|8606.8|8594.8|8603|8591|8613.5|8601.5|8601.8|8589.8|0
1746576300000|2025-05-07 00:05:00|8602.8|8590.8|8602.3|8590.3|8604.3|8592.3|8601.3|8589.3|0
1746576600000|2025-05-07 00:10:00|8602.5|8590.5|8600.8|8588.8|8603.5|8591.5|8599|8587|0
1746576900000|2025-05-07 00:15:00|8601.5|8589.5|8604.3|8592.3|8604.3|8592.3|8600.3|8588.3|0
1746577200000|2025-05-07 00:20:00|8604|8592|8608.3|8596.3|8610.5|8598.5|8603.8|8591.8|0
1746577500000|2025-05-07 00:25:00|8608.5|8596.5|8613.3|8601.3|8613.3|8601.3|8608.3|8596.3|0
1746577800000|2025-05-07 00:30:00|8613|8601|8611.5|8599.5|8618.5|8606.5|8611.5|8599.5|0
1746578100000|2025-05-07 00:35:00|8612.8|8600.8|8609.5|8597.5|8613|8601|8609.3|8597.3|0
1746578400000|2025-05-07 00:40:00|8609.3|8597.3|8611.5|8599.5|8612.8|8600.8|8609|8597|0
1746578700000|2025-05-07 00:45:00|8611.8|8599.8|8612.5|8600.5|8614.3|8602.3|8610.8|8598.8|0
1746579000000|2025-05-07 00:50:00|8612.8|8600.8|8612.5|8600.5|8614|8602|8611.3|8599.3|0
1746579300000|2025-05-07 00:55:00|8612.8|8600.8|8611.3|8599.3|8613.5|8601.5|8610|8598|0
1746579600000|2025-05-07 01:00:00|8610.3|8598.3|8612|8600|8613.5|8601.5|8609|8597|0
1746579900000|2025-05-07 01:05:00|8611.8|8599.8|8606.8|8594.8|8611.8|8599.8|8606.5|8594.5|0
1746580200000|2025-05-07 01:10:00|8606.5|8594.5|8611|8599|8617.5|8605.5|8605.5|8593.5|0
1746580500000|2025-05-07 01:15:00|8612.5|8600.5|8611|8599|8613|8601|8610.3|8598.3|0
1746580800000|2025-05-07 01:20:00|8610.8|8598.8|8609.8|8597.8|8612|8600|8609|8597|0
1746581100000|2025-05-07 01:25:00|8610.3|8598.3|8609|8597|8610.8|8598.8|8608|8596|0
1746581400000|2025-05-07 01:30:00|8608.8|8596.8|8599.3|8587.3|8609|8597|8599.3|8587.3|0
1746581700000|2025-05-07 01:35:00|8599|8587|8600.8|8588.8|8601.3|8589.3|8598|8586|0
1746582000000|2025-05-07 01:40:00|8601.3|8589.3|8602.3|8590.3|8603.5|8591.5|8600.5|8588.5|0
1746582300000|2025-05-07 01:45:00|8602.8|8590.8|8602|8590|8602.8|8590.8|8601.3|8589.3|0
1746582600000|2025-05-07 01:50:00|8602.8|8590.8|8602.8|8590.8|8603.3|8591.3|8601.5|8589.5|0
1746582900000|2025-05-07 01:55:00|8603|8591|8604.5|8592.5|8604.5|8592.5|8602.8|8590.8|0
1746583200000|2025-05-07 02:00:00|8604.8|8592.8|8597.8|8585.8|8604.8|8592.8|8595.3|8583.3|0
1746583500000|2025-05-07 02:05:00|8598.3|8586.3|8598.5|8586.5|8600.5|8588.5|8597.3|8585.3|0
1746583800000|2025-05-07 02:10:00|8598.8|8586.8|8597.8|8585.8|8599|8587|8597.8|8585.8|0
1746584100000|2025-05-07 02:15:00|8597.5|8585.5|8599.8|8587.8|8600|8588|8597|8585|0
1746584400000|2025-05-07 02:20:00|8599.5|8587.5|8598.5|8586.5|8601|8589|8597.5|8585.5|0
1746584700000|2025-05-07 02:25:00|8598.3|8586.3|8596.8|8584.8|8598.3|8586.3|8594.3|8582.3|0
1746585000000|2025-05-07 02:30:00|8596.3|8584.3|8595.5|8583.5|8596.8|8584.8|8594.5|8582.5|0
1746585300000|2025-05-07 02:35:00|8595.8|8583.8|8597.5|8585.5|8598|8586|8595.5|8583.5|0
1746585600000|2025-05-07 02:40:00|8597.3|8585.3|8593.5|8581.5|8597.5|8585.5|8593.3|8581.3|0
1746585900000|2025-05-07 02:45:00|8593.3|8581.3|8591.5|8579.5|8593.5|8581.5|8590|8578|0
1746586200000|2025-05-07 02:50:00|8591.8|8579.8|8594.3|8582.3|8594.5|8582.5|8591.8|8579.8|0
1746586500000|2025-05-07 02:55:00|8594|8582|8596.3|8584.3|8596.5|8584.5|8594|8582|0
1746586800000|2025-05-07 03:00:00|8596|8584|8596|8584|8596.5|8584.5|8595.8|8583.8|0
1746587100000|2025-05-07 03:05:00|8596.5|8584.5|8596|8584|8596.5|8584.5|8594.8|8582.8|0
1746587400000|2025-05-07 03:10:00|8596.3|8584.3|8597|8585|8597.3|8585.3|8595.8|8583.8|0
1746587700000|2025-05-07 03:15:00|8596.8|8584.8|8595.8|8583.8|8596.8|8584.8|8595.5|8583.5|0
1746588000000|2025-05-07 03:20:00|8595.5|8583.5|8595.3|8583.3|8595.8|8583.8|8594.8|8582.8|0
1746588600000|2025-05-07 03:30:00|8595.8|8583.8|8598.5|8586.5|8598.5|8586.5|8595.8|8583.8|0
1746588900000|2025-05-07 03:35:00|8598.3|8586.3|8600.5|8588.5|8600.5|8588.5|8595.3|8583.3|0
1746589200000|2025-05-07 03:40:00|8600|8588|8595.8|8583.8|8600|8588|8595.5|8583.5|0
1746589500000|2025-05-07 03:45:00|8596|8584|8596.5|8584.5|8596.8|8584.8|8595.8|8583.8|0
1746589800000|2025-05-07 03:50:00|8596.8|8584.8|8597.5|8585.5|8597.8|8585.8|8596.5|8584.5|0
1746590100000|2025-05-07 03:55:00|8597|8585|8596.3|8584.3|8597.5|8585.5|8596|8584|0
1746590400000|2025-05-07 04:00:00|8596.5|8584.5|8597.3|8585.3|8597.3|8585.3|8596.3|8584.3|0
1746590700000|2025-05-07 04:05:00|8597.5|8585.5|8598.3|8586.3|8598.3|8586.3|8594.5|8582.5|0
1746591000000|2025-05-07 04:10:00|8598.5|8586.5|8600.5|8588.5|8600.8|8588.8|8598.5|8586.5|0
1746591300000|2025-05-07 04:15:00|8600.3|8588.3|8600|8588|8600.3|8588.3|8599.3|8587.3|0
1746591600000|2025-05-07 04:20:00|8600.3|8588.3|8600|8588|8600.8|8588.8|8599.3|8587.3|0
1746591900000|2025-05-07 04:25:00|8600.5|8588.5|8599.3|8587.3|8601|8589|8598.8|8586.8|0
1746592200000|2025-05-07 04:30:00|8599|8587|8596|8584|8599.3|8587.3|8596|8584|0
1746592500000|2025-05-07 04:35:00|8595.8|8583.8|8595.3|8583.3|8596.8|8584.8|8595.3|8583.3|0
1746592800000|2025-05-07 04:40:00|8595|8583|8597|8585|8597|8585|8595|8583|0
1746593100000|2025-05-07 04:45:00|8596.8|8584.8|8597.5|8585.5|8597.8|8585.8|8596.3|8584.3|0
1746593400000|2025-05-07 04:50:00|8597.3|8585.3|8597.3|8585.3|8598.3|8586.3|8596.3|8584.3|0
1746593700000|2025-05-07 04:55:00|8597|8585|8597.3|8585.3|8597.3|8585.3|8597|8585|0
1746594000000|2025-05-07 05:00:00|8597.8|8585.8|8597|8585|8597.8|8585.8|8594.8|8582.8|0
1746594300000|2025-05-07 05:05:00|8596.8|8584.8|8596.3|8584.3|8597.5|8585.5|8595.8|8583.8|0
1746594600000|2025-05-07 05:10:00|8596|8584|8596.8|8584.8|8596.8|8584.8|8595.8|8583.8|0
1746594900000|2025-05-07 05:15:00|8596.5|8584.5|8596.8|8584.8|8597|8585|8596.5|8584.5|0
1746595200000|2025-05-07 05:20:00|8597|8585|8595|8583|8597.5|8585.5|8594.5|8582.5|0
1746595500000|2025-05-07 05:25:00|8594.5|8582.5|8596.3|8584.3|8596.8|8584.8|8593.5|8581.5|0
1746595800000|2025-05-07 05:30:00|8596.8|8584.8|8599.5|8587.5|8600.5|8588.5|8596.8|8584.8|0
1746596100000|2025-05-07 05:35:00|8598|8586|8593.5|8581.5|8598.3|8586.3|8593|8581|0
1746596400000|2025-05-07 05:40:00|8593.3|8581.3|8594|8582|8594|8582|8591.5|8579.5|0
1746596700000|2025-05-07 05:45:00|8594.5|8582.5|8593.3|8581.3|8596.3|8584.3|8593.3|8581.3|0
1746597000000|2025-05-07 05:50:00|8594.3|8582.3|8594.8|8582.8|8597.5|8585.5|8593.3|8581.3|0
1746597300000|2025-05-07 05:55:00|8594.5|8582.5|8591.5|8579.5|8594.5|8582.5|8590.8|8578.8|0
1746597600000|2025-05-07 06:00:00|8592.5|8580.5|8599.3|8587.3|8600.3|8588.3|8591.3|8579.3|0
1746597900000|2025-05-07 06:05:00|8599.5|8587.5|8599.8|8587.8|8601.8|8589.8|8596.5|8584.5|0
1746598200000|2025-05-07 06:10:00|8599.5|8587.5|8597|8585|8599.8|8587.8|8595|8583|0
1746598500000|2025-05-07 06:15:00|8597.3|8585.3|8593|8581|8597.5|8585.5|8592.5|8580.5|0
1746598800000|2025-05-07 06:20:00|8592.5|8580.5|8592.3|8580.3|8592.5|8580.5|8588.5|8576.5|0
1746599100000|2025-05-07 06:25:00|8592|8580|8592|8580|8593|8581|8589.8|8577.8|0
1746599400000|2025-05-07 06:30:00|8591.5|8579.5|8593.8|8581.8|8593.8|8581.8|8590|8578|0
1746599700000|2025-05-07 06:35:00|8594|8582|8596.8|8584.8|8598.5|8586.5|8594|8582|0
1746600000000|2025-05-07 06:40:00|8597|8585|8594.5|8582.5|8598.5|8586.5|8594.5|8582.5|0
1746600300000|2025-05-07 06:45:00|8594.8|8582.8|8600.5|8588.5|8600.8|8588.8|8593|8581|0
1746600600000|2025-05-07 06:50:00|8600|8588|8603.3|8591.3|8603.3|8591.3|8599|8587|0
1746600900000|2025-05-07 06:55:00|8603.5|8591.5|8592.3|8580.3|8604.3|8592.3|8589|8577|0
1746601200000|2025-05-07 07:00:00|8597|8585|8587.3|8575.3|8597|8585|8583.3|8571.3|0
1746601500000|2025-05-07 07:05:00|8588|8576|8588.8|8576.8|8589.6|8577.6|8581|8569|0
1746601800000|2025-05-07 07:10:00|8588.3|8576.3|8580.5|8568.5|8592|8580|8580|8568|0
1746602100000|2025-05-07 07:15:00|8581.5|8569.5|8585|8573|8589.5|8577.5|8581|8569|0
1746602400000|2025-05-07 07:20:00|8584.9|8572.9|8591.2|8579.2|8595.9|8583.9|8584.9|8572.9|0
1746602700000|2025-05-07 07:25:00|8590.4|8578.4|8586.2|8574.2|8593.9|8581.9|8586.2|8574.2|0
1746603000000|2025-05-07 07:30:00|8585.8|8573.8|8578|8566|8585.8|8573.8|8577|8565|0
1746603300000|2025-05-07 07:35:00|8578.3|8566.3|8579|8567|8580.5|8568.5|8577.5|8565.5|0
1746603600000|2025-05-07 07:40:00|8579.5|8567.5|8571.3|8559.3|8580.3|8568.3|8571|8559|0
1746603900000|2025-05-07 07:45:00|8572|8560|8581|8569|8581.8|8569.8|8572|8560|0
1746604200000|2025-05-07 07:50:00|8581.2|8569.2|8583.2|8571.2|8586.5|8574.5|8579.5|8567.5|0
1746604500000|2025-05-07 07:55:00|8583|8571|8580.7|8568.7|8584.5|8572.5|8580.2|8568.2|0
1746604800000|2025-05-07 08:00:00|8580|8568|8586|8574|8587.8|8575.8|8580|8568|0
1746605100000|2025-05-07 08:05:00|8586.3|8574.3|8580.3|8568.3|8587|8575|8579|8567|0
1746605400000|2025-05-07 08:10:00|8580.4|8568.4|8573.9|8561.9|8581.9|8569.9|8572.7|8560.7|0
1746605700000|2025-05-07 08:15:00|8574.4|8562.4|8576.9|8564.9|8578.7|8566.7|8573.7|8561.7|0
1746606000000|2025-05-07 08:20:00|8576.7|8564.7|8575.2|8563.2|8577.9|8565.9|8574.4|8562.4|0
1746606300000|2025-05-07 08:25:00|8575.9|8563.9|8574.9|8562.9|8577.9|8565.9|8574.4|8562.4|0
1746606600000|2025-05-07 08:30:00|8574.7|8562.7|8570.2|8558.2|8576.7|8564.7|8569.7|8557.7|0
1746606900000|2025-05-07 08:35:00|8569.7|8557.7|8570|8558|8570.7|8558.7|8566.5|8554.5|0
1746607200000|2025-05-07 08:40:00|8570.1|8558.1|8572.3|8560.3|8572.6|8560.6|8569.3|8557.3|0
1746607500000|2025-05-07 08:45:00|8572.1|8560.1|8574.3|8562.3|8578.1|8566.1|8571.3|8559.3|0
1746607800000|2025-05-07 08:50:00|8575.1|8563.1|8577.6|8565.6|8577.6|8565.6|8572.3|8560.3|0
1746608100000|2025-05-07 08:55:00|8577.8|8565.8|8582.8|8570.8|8583.1|8571.1|8577.3|8565.3|0
1746608400000|2025-05-07 09:00:00|8582.2|8570.2|8582.2|8570.2|8582.5|8570.5|8577.5|8565.5|0
1746608700000|2025-05-07 09:05:00|8582.5|8570.5|8580.7|8568.7|8584.2|8572.2|8577.7|8565.7|0
1746609000000|2025-05-07 09:10:00|8580.8|8568.8|8577.8|8565.8|8582.3|8570.3|8574.1|8562.1|0
1746609300000|2025-05-07 09:15:00|8578.6|8566.6|8578.3|8566.3|8580.3|8568.3|8576.1|8564.1|0
1746609600000|2025-05-07 09:20:00|8578.5|8566.5|8575.3|8563.3|8581.5|8569.5|8574.5|8562.5|0
1746609900000|2025-05-07 09:25:00|8575.8|8563.8|8574|8562|8577|8565|8572.3|8560.3|0
1746610200000|2025-05-07 09:30:00|8574.3|8562.3|8575.1|8563.1|8578.1|8566.1|8573.8|8561.8|0
1746610500000|2025-05-07 09:35:00|8575.6|8563.6|8575.3|8563.3|8577.3|8565.3|8571.8|8559.8|0
1746610800000|2025-05-07 09:40:00|8575|8563|8579|8567|8579.3|8567.3|8573.5|8561.5|0
1746611100000|2025-05-07 09:45:00|8578.5|8566.5|8582|8570|8582.5|8570.5|8578.5|8566.5|0
1746611400000|2025-05-07 09:50:00|8581.8|8569.8|8580.8|8568.8|8583.3|8571.3|8579.8|8567.8|0
1746611700000|2025-05-07 09:55:00|8581.1|8569.1|8578.3|8566.3|8581.1|8569.1|8577.3|8565.3|0
1746612000000|2025-05-07 10:00:00|8578.8|8566.8|8573.8|8561.8|8579.1|8567.1|8573.8|8561.8|0
1746612300000|2025-05-07 10:05:00|8573.1|8561.1|8574.8|8562.8|8574.8|8562.8|8569.3|8557.3|0
1746612600000|2025-05-07 10:10:00|8575.1|8563.1|8579.9|8567.9|8579.9|8567.9|8575.1|8563.1|0
1746612900000|2025-05-07 10:15:00|8579.6|8567.6|8580.4|8568.4|8580.6|8568.6|8577.6|8565.6|0
1746613200000|2025-05-07 10:20:00|8579.8|8567.8|8574.5|8562.5|8579.8|8567.8|8574|8562|0
1746613500000|2025-05-07 10:25:00|8574.3|8562.3|8576.5|8564.5|8578|8566|8574.3|8562.3|0
1746613800000|2025-05-07 10:30:00|8577.1|8565.1|8573.9|8561.9|8577.1|8565.1|8573.1|8561.1|0
1746614100000|2025-05-07 10:35:00|8574.1|8562.1|8577.9|8565.9|8578.6|8566.6|8573.9|8561.9|0
1746614400000|2025-05-07 10:40:00|8577.6|8565.6|8578.8|8566.8|8579.3|8567.3|8575.8|8563.8|0
1746614700000|2025-05-07 10:45:00|8578.6|8566.6|8575.8|8563.8|8578.8|8566.8|8575.8|8563.8|0
1746615000000|2025-05-07 10:50:00|8576|8564|8578|8566|8578.5|8566.5|8575|8563|0
1746615300000|2025-05-07 10:55:00|8578.3|8566.3|8574.5|8562.5|8578.3|8566.3|8573|8561|0
1746615600000|2025-05-07 11:00:00|8575.3|8563.3|8578.6|8566.6|8581.1|8569.1|8575.3|8563.3|0
1746615900000|2025-05-07 11:05:00|8578.8|8566.8|8577.1|8565.1|8580.3|8568.3|8575.3|8563.3|0
1746616200000|2025-05-07 11:10:00|8576.9|8564.9|8577.1|8565.1|8578.4|8566.4|8575.4|8563.4|0
1746616500000|2025-05-07 11:15:00|8576.9|8564.9|8572.4|8560.4|8578.6|8566.6|8572.4|8560.4|0
1746616800000|2025-05-07 11:20:00|8572.9|8560.9|8567.9|8555.9|8572.9|8560.9|8567.9|8555.9|0
1746617100000|2025-05-07 11:25:00|8567.6|8555.6|8569.9|8557.9|8569.9|8557.9|8566.9|8554.9|0
1746617400000|2025-05-07 11:30:00|8570|8558|8568.2|8556.2|8573.2|8561.2|8567.2|8555.2|0
1746617700000|2025-05-07 11:35:00|8568.7|8556.7|8572.7|8560.7|8574.2|8562.2|8568.7|8556.7|0
1746618000000|2025-05-07 11:40:00|8571.2|8559.2|8570.2|8558.2|8571.7|8559.7|8568.7|8556.7|0
1746618300000|2025-05-07 11:45:00|8570.4|8558.4|8570.2|8558.2|8571.9|8559.9|8568.7|8556.7|0
1746618600000|2025-05-07 11:50:00|8570.4|8558.4|8564.1|8552.1|8570.6|8558.6|8564.1|8552.1|0
1746618900000|2025-05-07 11:55:00|8563.9|8551.9|8562.6|8550.6|8566.4|8554.4|8562.6|8550.6|0
1746619200000|2025-05-07 12:00:00|8563.4|8551.4|8568.2|8556.2|8570.9|8558.9|8563.2|8551.2|0
1746619500000|2025-05-07 12:05:00|8568.4|8556.4|8569.2|8557.2|8572.7|8560.7|8567.7|8555.7|0
1746619800000|2025-05-07 12:10:00|8568.3|8556.3|8564.8|8552.8|8568.5|8556.5|8564.8|8552.8|0
1746620100000|2025-05-07 12:15:00|8564.5|8552.5|8564.8|8552.8|8566.5|8554.5|8561.8|8549.8|0
1746620400000|2025-05-07 12:20:00|8565.7|8553.7|8564.4|8552.4|8566.7|8554.7|8563.9|8551.9|0
1746620700000|2025-05-07 12:25:00|8564.2|8552.2|8558.4|8546.4|8564.7|8552.7|8557.7|8545.7|0
1746621000000|2025-05-07 12:30:00|8558.3|8546.3|8558.8|8546.8|8562.8|8550.8|8557.6|8545.6|0
1746621300000|2025-05-07 12:35:00|8559.1|8547.1|8557.6|8545.6|8561.1|8549.1|8557.1|8545.1|0
1746621600000|2025-05-07 12:40:00|8557.5|8545.5|8563|8551|8563.7|8551.7|8556.5|8544.5|0
1746621900000|2025-05-07 12:45:00|8563.7|8551.7|8557|8545|8563.7|8551.7|8556.2|8544.2|0
1746622200000|2025-05-07 12:50:00|8556.9|8544.9|8554.6|8542.6|8559.6|8547.6|8554.6|8542.6|0
1746622500000|2025-05-07 12:55:00|8554.9|8542.9|8556.1|8544.1|8556.6|8544.6|8552.6|8540.6|0
1746622800000|2025-05-07 13:00:00|8556.3|8544.3|8550.8|8538.8|8556.6|8544.6|8550.1|8538.1|0
1746623100000|2025-05-07 13:05:00|8551.8|8539.8|8547.6|8535.6|8553.1|8541.1|8546.8|8534.8|0
1746623400000|2025-05-07 13:10:00|8548|8536|8555.5|8543.5|8556|8544|8548|8536|0
1746623700000|2025-05-07 13:15:00|8555.8|8543.8|8553.8|8541.8|8557.3|8545.3|8552.8|8540.8|0
1746624000000|2025-05-07 13:20:00|8553.2|8541.2|8556.2|8544.2|8558.4|8546.4|8549.7|8537.7|0
1746624300000|2025-05-07 13:25:00|8555.9|8543.9|8549.2|8537.2|8558.7|8546.7|8549.2|8537.2|0
1746624600000|2025-05-07 13:30:00|8549.1|8537.1|8548.3|8536.3|8554.1|8542.1|8544.8|8532.8|0
1746624900000|2025-05-07 13:35:00|8548.8|8536.8|8541.3|8529.3|8549.6|8537.6|8540.8|8528.8|0
1746625200000|2025-05-07 13:40:00|8541.6|8529.6|8549.4|8537.4|8550.1|8538.1|8538.9|8526.9|0
1746625500000|2025-05-07 13:45:00|8549.6|8537.6|8541.6|8529.6|8551.6|8539.6|8540.1|8528.1|0
1746625800000|2025-05-07 13:50:00|8541.1|8529.1|8548.1|8536.1|8548.8|8536.8|8541.1|8529.1|0
1746626100000|2025-05-07 13:55:00|8547.6|8535.6|8562.8|8550.8|8566.8|8554.8|8547.6|8535.6|0
1746626400000|2025-05-07 14:00:00|8562.5|8550.5|8561.5|8549.5|8562.5|8550.5|8554.8|8542.8|0
1746626700000|2025-05-07 14:05:00|8561.8|8549.8|8561|8549|8566.8|8554.8|8560.5|8548.5|0
1746627000000|2025-05-07 14:10:00|8561.1|8549.1|8555.1|8543.1|8563.1|8551.1|8554.1|8542.1|0
1746627300000|2025-05-07 14:15:00|8555.6|8543.6|8554.4|8542.4|8556.4|8544.4|8551.1|8539.1|0
1746627600000|2025-05-07 14:20:00|8554.5|8542.5|8556.2|8544.2|8557.7|8545.7|8553.5|8541.5|0
1746627900000|2025-05-07 14:25:00|8556|8544|8555|8543|8558|8546|8550.5|8538.5|0
1746628200000|2025-05-07 14:30:00|8554.8|8542.8|8560.3|8548.3|8561.3|8549.3|8553.8|8541.8|0
1746628500000|2025-05-07 14:35:00|8560.8|8548.8|8560.5|8548.5|8563|8551|8558.5|8546.5|0
1746628800000|2025-05-07 14:40:00|8560.4|8548.4|8559.2|8547.2|8561.2|8549.2|8558.7|8546.7|0
1746629100000|2025-05-07 14:45:00|8558.7|8546.7|8555.9|8543.9|8561.2|8549.2|8555.7|8543.7|0
1746629400000|2025-05-07 14:50:00|8556.6|8544.6|8550.6|8538.6|8557.3|8545.3|8549.3|8537.3|0
1746629700000|2025-05-07 14:55:00|8550.1|8538.1|8551.1|8539.1|8552.6|8540.6|8547.3|8535.3|0
1746630000000|2025-05-07 15:00:00|8550.3|8538.3|8554.3|8542.3|8555.8|8543.8|8549.3|8537.3|0
1746630300000|2025-05-07 15:05:00|8554.1|8542.1|8560.1|8548.1|8560.6|8548.6|8554.1|8542.1|0
1746630600000|2025-05-07 15:10:00|8559.6|8547.6|8557.1|8545.1|8560.6|8548.6|8556.1|8544.1|0
1746630900000|2025-05-07 15:15:00|8557.3|8545.3|8559.6|8547.6|8561.3|8549.3|8557.1|8545.1|0
1746631200000|2025-05-07 15:20:00|8559.2|8547.2|8563.9|8551.9|8567.2|8555.2|8558.9|8546.9|0
1746631500000|2025-05-07 15:25:00|8564.2|8552.2|8556.4|8544.4|8567.2|8555.2|8556.2|8544.2|0
1746631800000|2025-05-07 15:30:00|8547.9|8535.9|8556.4|8544.4|8560.9|8548.9|8546.4|8534.4|0
1746632100000|2025-05-07 15:35:00|8557.9|8545.9|8560.9|8548.9|8562.9|8550.9|8556.6|8544.6|0
1746632400000|2025-05-07 15:40:00|8561.1|8549.1|8564.6|8552.6|8566.6|8554.6|8560.9|8548.9|0
1746632700000|2025-05-07 15:45:00|8564.9|8552.9|8562.9|8550.9|8566.6|8554.6|8561.1|8549.1|0
1746633000000|2025-05-07 15:50:00|8563.1|8551.1|8568.6|8556.6|8569.1|8557.1|8561.1|8549.1|0
1746633300000|2025-05-07 15:55:00|8568.4|8556.4|8572.6|8560.6|8572.6|8560.6|8566.9|8554.9|0
1746633600000|2025-05-07 16:00:00|8572.4|8560.4|8573.1|8561.1|8575.9|8563.9|8569.1|8557.1|0
1746633900000|2025-05-07 16:05:00|8572.6|8560.6|8571.9|8559.9|8573.6|8561.6|8568.4|8556.4|0
1746634200000|2025-05-07 16:10:00|8572.1|8560.1|8574.6|8562.6|8574.6|8562.6|8570.9|8558.9|0
1746634500000|2025-05-07 16:15:00|8574.1|8562.1|8570.1|8558.1|8574.1|8562.1|8569.1|8557.1|0
1746634800000|2025-05-07 16:20:00|8571.4|8559.4|8567.6|8555.6|8571.6|8559.6|8567.6|8555.6|0
1746635100000|2025-05-07 16:25:00|8567.9|8555.9|8565.6|8553.6|8569.9|8557.9|8564.9|8552.9|0
1746635400000|2025-05-07 16:30:00|8566.1|8554.1|8567.4|8555.4|8569.4|8557.4|8565.6|8553.6|0
1746635700000|2025-05-07 16:35:00|8567.9|8555.9|8570.6|8558.6|8570.9|8558.9|8567.4|8555.4|0
1746636000000|2025-05-07 16:40:00|8570.9|8558.9|8572.4|8560.4|8573.6|8561.6|8570.6|8558.6|0
1746636300000|2025-05-07 16:45:00|8572.1|8560.1|8574.4|8562.4|8574.6|8562.6|8570.4|8558.4|0
1746636600000|2025-05-07 16:50:00|8574.6|8562.6|8577.1|8565.1|8578.1|8566.1|8572.4|8560.4|0
1746636900000|2025-05-07 16:55:00|8577.4|8565.4|8578.6|8566.6|8579.9|8567.9|8576.1|8564.1|0
1746637200000|2025-05-07 17:00:00|8578.4|8566.4|8581.1|8569.1|8582.1|8570.1|8577.6|8565.6|0
1746637500000|2025-05-07 17:05:00|8581.4|8569.4|8581.6|8569.6|8582.4|8570.4|8579.4|8567.4|0
1746637800000|2025-05-07 17:10:00|8581.9|8569.9|8583.1|8571.1|8583.4|8571.4|8580.1|8568.1|0
1746638100000|2025-05-07 17:15:00|8582.9|8570.9|8580.9|8568.9|8583.1|8571.1|8580.4|8568.4|0
1746638400000|2025-05-07 17:20:00|8580.4|8568.4|8582.6|8570.6|8582.6|8570.6|8576.9|8564.9|0
1746638700000|2025-05-07 17:25:00|8583.1|8571.1|8579.1|8567.1|8583.4|8571.4|8579.1|8567.1|0
1746639000000|2025-05-07 17:30:00|8579.6|8567.6|8576.1|8564.1|8580.1|8568.1|8575.6|8563.6|0
1746639300000|2025-05-07 17:35:00|8575.9|8563.9|8573.6|8561.6|8576.1|8564.1|8571.6|8559.6|0
1746639600000|2025-05-07 17:40:00|8573.4|8561.4|8572.9|8560.9|8576.1|8564.1|8572.6|8560.6|0
1746639900000|2025-05-07 17:45:00|8573.1|8561.1|8577.1|8565.1|8577.4|8565.4|8573.1|8561.1|0
1746640200000|2025-05-07 17:50:00|8577.6|8565.6|8566.6|8554.6|8578.1|8566.1|8563.9|8551.9|0
1746640500000|2025-05-07 17:55:00|8565.4|8553.4|8570.1|8558.1|8570.1|8558.1|8562.9|8550.9|0
1746640800000|2025-05-07 18:00:00|8568.6|8556.6|8569.1|8557.1|8575.6|8563.6|8565.6|8553.6|0
1746641100000|2025-05-07 18:05:00|8568.4|8556.4|8552.4|8540.4|8568.4|8556.4|8546.1|8534.1|0
1746641400000|2025-05-07 18:10:00|8552.6|8540.6|8554.1|8542.1|8558.1|8546.1|8550.1|8538.1|0
1746641700000|2025-05-07 18:15:00|8553.9|8541.9|8559.1|8547.1|8559.1|8547.1|8549.6|8537.6|0
1746642000000|2025-05-07 18:20:00|8558.9|8546.9|8563.4|8551.4|8566.6|8554.6|8558.4|8546.4|0
1746642300000|2025-05-07 18:25:00|8563.6|8551.6|8566.1|8554.1|8568.4|8556.4|8562.6|8550.6|0
1746642600000|2025-05-07 18:30:00|8566.4|8554.4|8575.1|8563.1|8576.9|8564.9|8562.1|8550.1|0
1746642900000|2025-05-07 18:35:00|8575.4|8563.4|8576.1|8564.1|8579.4|8567.4|8569.9|8557.9|0
1746643200000|2025-05-07 18:40:00|8575.9|8563.9|8576.4|8564.4|8579.1|8567.1|8574.1|8562.1|0
1746643500000|2025-05-07 18:45:00|8576.6|8564.6|8565.9|8553.9|8579.9|8567.9|8562.4|8550.4|0
1746643800000|2025-05-07 18:50:00|8567.9|8555.9|8569.1|8557.1|8570.9|8558.9|8561.4|8549.4|0
1746644100000|2025-05-07 18:55:00|8569.6|8557.6|8586.4|8574.4|8590.9|8578.9|8569.6|8557.6|0
1746644400000|2025-05-07 19:00:00|8585.4|8573.4|8584.6|8572.6|8586.1|8574.1|8579.4|8567.4|0
1746644700000|2025-05-07 19:05:00|8584.1|8572.1|8585.9|8573.9|8587.1|8575.1|8580.4|8568.4|0
1746645000000|2025-05-07 19:10:00|8586.1|8574.1|8579.6|8567.6|8586.4|8574.4|8575.9|8563.9|0
1746645300000|2025-05-07 19:15:00|8579.1|8567.1|8579.9|8567.9|8581.6|8569.6|8572.1|8560.1|0
1746645600000|2025-05-07 19:20:00|8579.4|8567.4|8574.9|8562.9|8582.1|8570.1|8574.6|8562.6|0
1746645900000|2025-05-07 19:25:00|8575.1|8563.1|8564.4|8552.4|8575.9|8563.9|8563.6|8551.6|0
1746646200000|2025-05-07 19:30:00|8564.6|8552.6|8561.6|8549.6|8568.9|8556.9|8561.1|8549.1|0
1746646500000|2025-05-07 19:35:00|8561.1|8549.1|8571.9|8559.9|8574.9|8562.9|8560.6|8548.6|0
1746646800000|2025-05-07 19:40:00|8571.4|8559.4|8589.6|8577.6|8602.6|8590.6|8568.9|8556.9|0
1746647100000|2025-05-07 19:45:00|8590.4|8578.4|8580.9|8568.9|8595.9|8583.9|8577.1|8565.1|0
1746647400000|2025-05-07 19:50:00|8575.6|8563.6|8585.9|8573.9|8589.4|8577.4|8573.4|8561.4|0
1746647700000|2025-05-07 19:55:00|8586.9|8574.9|8577.4|8565.4|8590.6|8578.6|8577.4|8565.4|0
1746648000000|2025-05-07 20:00:00|8576.9|8564.9|8581.1|8569.1|8588.9|8576.9|8576.9|8564.9|0
1746648300000|2025-05-07 20:05:00|8581.3|8569.3|8576.6|8564.6|8582.6|8570.6|8574.1|8562.1|0
1746648600000|2025-05-07 20:10:00|8576.5|8564.5|8584|8572|8584.4|8572.4|8576.4|8564.4|0
1746648900000|2025-05-07 20:15:00|8583.7|8571.7|8583|8571|8585.1|8573.1|8581.9|8569.9|0
1746649200000|2025-05-07 20:20:00|8582.7|8570.7|8578.8|8566.8|8582.7|8570.7|8578.2|8566.2|0
1746649500000|2025-05-07 20:25:00|8578.7|8566.7|8577|8565|8579.7|8567.7|8575.8|8563.8|0
1746649800000|2025-05-07 20:30:00|8576.9|8564.9|8576.4|8564.4|8577.2|8565.2|8575.3|8563.3|0
1746650100000|2025-05-07 20:35:00|8576.5|8564.5|8578.3|8566.3|8578.5|8566.5|8575.5|8563.5|0
1746650400000|2025-05-07 20:40:00|8578.4|8566.4|8577.6|8565.6|8578.5|8566.5|8576.8|8564.8|0
1746650700000|2025-05-07 20:45:00|8577.7|8565.7|8579|8567|8579.2|8567.2|8576.7|8564.7|0
1746651000000|2025-05-07 20:50:00|8578.9|8566.9|8578.4|8566.4|8579.7|8567.7|8578.4|8566.4|0
1746651300000|2025-05-07 20:55:00|8578.3|8566.3|8579.3|8567.3|8579.6|8567.6|8578.1|8566.1|0
1746651600000|2025-05-07 21:00:00|8579.4|8567.4|8580.2|8568.2|8580.8|8568.8|8579.4|8567.4|0
1746651900000|2025-05-07 21:05:00|8580.3|8568.3|8583.7|8571.7|8583.8|8571.8|8580.2|8568.2|0
1746652200000|2025-05-07 21:10:00|8583.6|8571.6|8583.3|8571.3|8583.9|8571.9|8583.3|8571.3|0
1746652500000|2025-05-07 21:15:00|8583.4|8571.4|8583.3|8571.3|8583.6|8571.6|8583.2|8571.2|0
1746652800000|2025-05-07 21:20:00|8583.2|8571.2|8582.9|8570.9|8583.4|8571.4|8582.3|8570.3|0
1746653100000|2025-05-07 21:25:00|8582.8|8570.8|8582.4|8570.4|8582.9|8570.9|8582.4|8570.4|0
1746653400000|2025-05-07 21:30:00|8582.2|8570.2|8581.4|8569.4|8582.6|8570.6|8581.4|8569.4|0
1746653700000|2025-05-07 21:35:00|8581.5|8569.5|8580.9|8568.9|8581.6|8569.6|8580.9|8568.9|0
1746654000000|2025-05-07 21:40:00|8581|8569|8580.5|8568.5|8581.8|8569.8|8580.5|8568.5|0
1746654300000|2025-05-07 21:45:00|8580.6|8568.6|8582.2|8570.2|8582.5|8570.5|8580.6|8568.6|0
1746654600000|2025-05-07 21:50:00|8582.1|8570.1|8582.1|8570.1|8582.8|8570.8|8582.1|8570.1|0
1746654900000|2025-05-07 21:55:00|8582|8570|8580.8|8568.8|8582.2|8570.2|8580.7|8568.7|0
1746655200000|2025-05-07 22:00:00|8579.8|8567.8|8575.1|8563.1|8579.8|8567.8|8574|8562|0
1746655500000|2025-05-07 22:05:00|8575|8563|8578.4|8566.4|8579.8|8567.8|8575|8563|0
1746655800000|2025-05-07 22:10:00|8578.2|8566.2|8579.2|8567.2|8580.5|8568.5|8577.6|8565.6|0
1746656100000|2025-05-07 22:15:00|8579.3|8567.3|8577.2|8565.2|8579.3|8567.3|8575.9|8563.9|0
1746656400000|2025-05-07 22:20:00|8577.3|8565.3|8579.7|8567.7|8580.2|8568.2|8575.6|8563.6|0
1746656700000|2025-05-07 22:25:00|8579.8|8567.8|8582.3|8570.3|8582.4|8570.4|8579.8|8567.8|0
1746657000000|2025-05-07 22:30:00|8582.4|8570.4|8582.7|8570.7|8583.9|8571.9|8582.4|8570.4|0
1746657300000|2025-05-07 22:35:00|8582.8|8570.8|8582.7|8570.7|8583.6|8571.6|8582.4|8570.4|0
1746657600000|2025-05-07 22:40:00|8582.8|8570.8|8582.2|8570.2|8583.3|8571.3|8582|8570|0
1746657900000|2025-05-07 22:45:00|8582.3|8570.3|8581.1|8569.1|8583.3|8571.3|8581|8569|0
1746658200000|2025-05-07 22:50:00|8581.3|8569.3|8582.2|8570.2|8582.3|8570.3|8580.8|8568.8|0
1746658500000|2025-05-07 22:55:00|8582.1|8570.1|8581.2|8569.2|8582.8|8570.8|8580.9|8568.9|0
1746658800000|2025-05-07 23:00:00|8581.5|8569.5|8583.7|8571.7|8583.8|8571.8|8580.9|8568.9|0
1746659100000|2025-05-07 23:05:00|8584.7|8572.7|8583.8|8571.8|8585.5|8573.5|8582.2|8570.2|0
1746659400000|2025-05-07 23:10:00|8583.9|8571.9|8584.2|8572.2|8584.7|8572.7|8583.6|8571.6|0
1746659700000|2025-05-07 23:15:00|8584.1|8572.1|8584|8572|8584.5|8572.5|8583.8|8571.8|0
1746660000000|2025-05-07 23:20:00|8584.1|8572.1|8583.9|8571.9|8584.5|8572.5|8583.4|8571.4|0
1746660300000|2025-05-07 23:25:00|8584|8572|8586.1|8574.1|8586.2|8574.2|8583.9|8571.9|0
1746660600000|2025-05-07 23:30:00|8586|8574|8584.5|8572.5|8587.2|8575.2|8584.5|8572.5|0
1746660900000|2025-05-07 23:35:00|8584.6|8572.6|8585.1|8573.1|8585.6|8573.6|8584|8572|0
1746661200000|2025-05-07 23:40:00|8585|8573|8581.4|8569.4|8585|8573|8581.2|8569.2|0
1746661500000|2025-05-07 23:45:00|8581.5|8569.5|8581.9|8569.9|8582.5|8570.5|8580.7|8568.7|0
1746661800000|2025-05-07 23:50:00|8581.8|8569.8|8580|8568|8581.9|8569.9|8579.3|8567.3|0
1746662100000|2025-05-07 23:55:00|8579.9|8567.9|8579.8|8567.8|8580.9|8568.9|8579.6|8567.6|0
1746662400000|2025-05-08 00:00:00|8580.3|8568.3|8575.8|8563.8|8583.6|8571.6|8574.6|8562.6|0
1746662700000|2025-05-08 00:05:00|8575.3|8563.3|8579.8|8567.8|8580.3|8568.3|8574.3|8562.3|0
1746663000000|2025-05-08 00:10:00|8579.6|8567.6|8574.1|8562.1|8579.8|8567.8|8574.1|8562.1|0
1746663300000|2025-05-08 00:15:00|8574.3|8562.3|8576.8|8564.8|8577.3|8565.3|8572.8|8560.8|0
1746663600000|2025-05-08 00:20:00|8577.3|8565.3|8579.6|8567.6|8579.6|8567.6|8576.3|8564.3|0
1746663900000|2025-05-08 00:25:00|8580.1|8568.1|8581.1|8569.1|8581.1|8569.1|8579.3|8567.3|0
1746664200000|2025-05-08 00:30:00|8581.6|8569.6|8583.6|8571.6|8583.8|8571.8|8580.8|8568.8|0
1746664500000|2025-05-08 00:35:00|8583.1|8571.1|8578.3|8566.3|8583.6|8571.6|8576.1|8564.1|0
1746664800000|2025-05-08 00:40:00|8578.6|8566.6|8573.1|8561.1|8578.6|8566.6|8573.1|8561.1|0
1746665100000|2025-05-08 00:45:00|8573.3|8561.3|8578.6|8566.6|8578.8|8566.8|8572.8|8560.8|0
1746665400000|2025-05-08 00:50:00|8578.8|8566.8|8577.3|8565.3|8579.6|8567.6|8576.3|8564.3|0
1746665700000|2025-05-08 00:55:00|8576.1|8564.1|8587.1|8575.1|8587.6|8575.6|8576.1|8564.1|0
1746666000000|2025-05-08 01:00:00|8587.3|8575.3|8587.1|8575.1|8587.3|8575.3|8585.8|8573.8|0
1746666300000|2025-05-08 01:05:00|8587.3|8575.3|8595.6|8583.6|8597.1|8585.1|8587.1|8575.1|0
1746666600000|2025-05-08 01:10:00|8596.1|8584.1|8593.3|8581.3|8597.1|8585.1|8591.8|8579.8|0
1746666900000|2025-05-08 01:15:00|8592.8|8580.8|8594.1|8582.1|8594.6|8582.6|8591.8|8579.8|0
1746667200000|2025-05-08 01:20:00|8593.8|8581.8|8596.1|8584.1|8598.1|8586.1|8593.3|8581.3|0
1746667500000|2025-05-08 01:25:00|8595.8|8583.8|8593.1|8581.1|8596.6|8584.6|8592.6|8580.6|0
1746667800000|2025-05-08 01:30:00|8593.6|8581.6|8595.3|8583.3|8596.8|8584.8|8591.1|8579.1|0
1746668100000|2025-05-08 01:35:00|8596.1|8584.1|8595.8|8583.8|8596.8|8584.8|8593.3|8581.3|0
1746668400000|2025-05-08 01:40:00|8596.1|8584.1|8595.6|8583.6|8596.6|8584.6|8594.6|8582.6|0
1746668700000|2025-05-08 01:45:00|8595.8|8583.8|8595.3|8583.3|8596.8|8584.8|8595.1|8583.1|0
1746669000000|2025-05-08 01:50:00|8595.1|8583.1|8592.8|8580.8|8596.6|8584.6|8591.6|8579.6|0
1746669300000|2025-05-08 01:55:00|8592.3|8580.3|8590.6|8578.6|8594.1|8582.1|8590.3|8578.3|0
1746669600000|2025-05-08 02:00:00|8591.1|8579.1|8593.8|8581.8|8594.1|8582.1|8591.1|8579.1|0
1746669900000|2025-05-08 02:05:00|8593.6|8581.6|8591.1|8579.1|8594.1|8582.1|8590.3|8578.3|0
1746670200000|2025-05-08 02:10:00|8590.6|8578.6|8591.8|8579.8|8592.1|8580.1|8590.6|8578.6|0
1746670500000|2025-05-08 02:15:00|8591.6|8579.6|8593.8|8581.8|8594.6|8582.6|8591.3|8579.3|0
1746670800000|2025-05-08 02:20:00|8594.3|8582.3|8595.3|8583.3|8596.8|8584.8|8594.3|8582.3|0
1746671100000|2025-05-08 02:25:00|8595.6|8583.6|8599.1|8587.1|8599.6|8587.6|8595.3|8583.3|0
1746671400000|2025-05-08 02:30:00|8599.3|8587.3|8599.8|8587.8|8601.1|8589.1|8599.1|8587.1|0
1746671700000|2025-05-08 02:35:00|8599.6|8587.6|8601.3|8589.3|8601.3|8589.3|8599.3|8587.3|0
1746672000000|2025-05-08 02:40:00|8601.8|8589.8|8600.3|8588.3|8602.6|8590.6|8599.6|8587.6|0
1746672300000|2025-05-08 02:45:00|8600.1|8588.1|8601.1|8589.1|8601.6|8589.6|8600.1|8588.1|0
1746672600000|2025-05-08 02:50:00|8601.3|8589.3|8601.1|8589.1|8601.6|8589.6|8600.8|8588.8|0
1746672900000|2025-05-08 02:55:00|8601.3|8589.3|8603.1|8591.1|8603.1|8591.1|8601.1|8589.1|0
1746673200000|2025-05-08 03:00:00|8603.8|8591.8|8607.6|8595.6|8608.6|8596.6|8603.8|8591.8|0
1746673500000|2025-05-08 03:05:00|8607.8|8595.8|8609.8|8597.8|8609.8|8597.8|8606.8|8594.8|0
1746673800000|2025-05-08 03:10:00|8609.6|8597.6|8609.8|8597.8|8611.1|8599.1|8609.1|8597.1|0
1746674100000|2025-05-08 03:15:00|8609.3|8597.3|8612.1|8600.1|8613.1|8601.1|8609.3|8597.3|0
1746674400000|2025-05-08 03:20:00|8611.8|8599.8|8613.6|8601.6|8615.6|8603.6|8611.3|8599.3|0
1746674700000|2025-05-08 03:25:00|8613.3|8601.3|8612.8|8600.8|8613.3|8601.3|8612.1|8600.1|0
1746675000000|2025-05-08 03:30:00|8612.3|8600.3|8612.6|8600.6|8613.3|8601.3|8611.3|8599.3|0
1746675300000|2025-05-08 03:35:00|8613.1|8601.1|8613.1|8601.1|8614.6|8602.6|8611.6|8599.6|0
1746675600000|2025-05-08 03:40:00|8612.8|8600.8|8613.8|8601.8|8613.8|8601.8|8611.1|8599.1|0
1746675900000|2025-05-08 03:45:00|8614.1|8602.1|8614.8|8602.8|8615.1|8603.1|8613.6|8601.6|0
1746676200000|2025-05-08 03:50:00|8615.1|8603.1|8616.8|8604.8|8617.3|8605.3|8614.6|8602.6|0
1746676500000|2025-05-08 03:55:00|8616.3|8604.3|8615.1|8603.1|8617.1|8605.1|8615.1|8603.1|0
1746676800000|2025-05-08 04:00:00|8614.8|8602.8|8614.1|8602.1|8614.8|8602.8|8612.6|8600.6|0
1746677100000|2025-05-08 04:05:00|8614.3|8602.3|8617.6|8605.6|8617.6|8605.6|8614.3|8602.3|0
1746677400000|2025-05-08 04:10:00|8617.1|8605.1|8617.3|8605.3|8618.3|8606.3|8616.1|8604.1|0
1746677700000|2025-05-08 04:15:00|8616.8|8604.8|8618.1|8606.1|8619.6|8607.6|8616.8|8604.8|0
1746678000000|2025-05-08 04:20:00|8617.8|8605.8|8615.6|8603.6|8618.1|8606.1|8614.8|8602.8|0
1746678300000|2025-05-08 04:25:00|8615.3|8603.3|8613.3|8601.3|8615.3|8603.3|8613.1|8601.1|0
1746678600000|2025-05-08 04:30:00|8613.1|8601.1|8612.3|8600.3|8613.3|8601.3|8612.3|8600.3|0
1746678900000|2025-05-08 04:35:00|8612.6|8600.6|8613.6|8601.6|8613.6|8601.6|8612.3|8600.3|0
1746679200000|2025-05-08 04:40:00|8613.8|8601.8|8617.1|8605.1|8617.6|8605.6|8613.8|8601.8|0
1746679500000|2025-05-08 04:45:00|8617.3|8605.3|8614.8|8602.8|8617.3|8605.3|8614.6|8602.6|0
1746679800000|2025-05-08 04:50:00|8615.1|8603.1|8614.8|8602.8|8615.1|8603.1|8614.6|8602.6|0
1746680100000|2025-05-08 04:55:00|8615.1|8603.1|8618.3|8606.3|8619.1|8607.1|8614.8|8602.8|0
1746680400000|2025-05-08 05:00:00|8618.8|8606.8|8615.8|8603.8|8618.8|8606.8|8615.6|8603.6|0
1746680700000|2025-05-08 05:05:00|8616.1|8604.1|8621.8|8609.8|8622.1|8610.1|8615.8|8603.8|0
1746681000000|2025-05-08 05:10:00|8622.1|8610.1|8623.1|8611.1|8623.3|8611.3|8620.3|8608.3|0
1746681300000|2025-05-08 05:15:00|8624.3|8612.3|8623.6|8611.6|8624.6|8612.6|8622.1|8610.1|0
1746681600000|2025-05-08 05:20:00|8624.1|8612.1|8622.3|8610.3|8624.3|8612.3|8622.1|8610.1|0
1746681900000|2025-05-08 05:25:00|8622.8|8610.8|8623.3|8611.3|8624.6|8612.6|8622.1|8610.1|0
1746682200000|2025-05-08 05:30:00|8623.1|8611.1|8618.6|8606.6|8624.3|8612.3|8618.3|8606.3|0
1746682500000|2025-05-08 05:35:00|8618.8|8606.8|8613.3|8601.3|8619.1|8607.1|8611.6|8599.6|0
1746682800000|2025-05-08 05:40:00|8613.6|8601.6|8614.3|8602.3|8615.3|8603.3|8612.8|8600.8|0
1746683100000|2025-05-08 05:45:00|8614.6|8602.6|8616.3|8604.3|8616.6|8604.6|8613.3|8601.3|0
1746683400000|2025-05-08 05:50:00|8616.6|8604.6|8608.8|8596.8|8616.8|8604.8|8608.8|8596.8|0
1746683700000|2025-05-08 05:55:00|8609.8|8597.8|8611.8|8599.8|8614.6|8602.6|8609.6|8597.6|0
1746684000000|2025-05-08 06:00:00|8611.1|8599.1|8602.1|8590.1|8611.1|8599.1|8599.3|8587.3|0
1746684300000|2025-05-08 06:05:00|8602.3|8590.3|8600.6|8588.6|8603.3|8591.3|8597.8|8585.8|0
1746684600000|2025-05-08 06:10:00|8600.8|8588.8|8599.3|8587.3|8602.3|8590.3|8597.1|8585.1|0
1746684900000|2025-05-08 06:15:00|8599.6|8587.6|8598.6|8586.6|8600.1|8588.1|8596.3|8584.3|0
1746685200000|2025-05-08 06:20:00|8598.8|8586.8|8601.8|8589.8|8601.8|8589.8|8597.3|8585.3|0
1746685500000|2025-05-08 06:25:00|8602.1|8590.1|8601.8|8589.8|8605.8|8593.8|8601.3|8589.3|0
1746685800000|2025-05-08 06:30:00|8602.1|8590.1|8594.6|8582.6|8604.1|8592.1|8594.6|8582.6|0
1746686100000|2025-05-08 06:35:00|8594.8|8582.8|8595.8|8583.8|8597.1|8585.1|8593.8|8581.8|0
1746686400000|2025-05-08 06:40:00|8596.1|8584.1|8601.6|8589.6|8602.8|8590.8|8595.3|8583.3|0
1746686700000|2025-05-08 06:45:00|8601.8|8589.8|8600.3|8588.3|8603.6|8591.6|8600.3|8588.3|0
1746687000000|2025-05-08 06:50:00|8600.8|8588.8|8604.6|8592.6|8604.6|8592.6|8600.3|8588.3|0
1746687300000|2025-05-08 06:55:00|8604.8|8592.8|8592.8|8580.8|8604.8|8592.8|8592.1|8580.1|0
1746687600000|2025-05-08 07:00:00|8602.8|8590.8|8584.3|8572.3|8602.8|8590.8|8583.6|8571.6|0
1746687900000|2025-05-08 07:05:00|8585.3|8573.3|8579.3|8567.3|8586.3|8574.3|8577.1|8565.1|0
1746688200000|2025-05-08 07:10:00|8578.8|8566.8|8581.3|8569.3|8588.3|8576.3|8578.3|8566.3|0
1746688500000|2025-05-08 07:15:00|8581.6|8569.6|8570.6|8558.6|8583.3|8571.3|8569.1|8557.1|0
1746688800000|2025-05-08 07:20:00|8571.1|8559.1|8573.8|8561.8|8573.8|8561.8|8566.1|8554.1|0
1746689100000|2025-05-08 07:25:00|8573.6|8561.6|8577.8|8565.8|8577.8|8565.8|8569.1|8557.1|0
1746689400000|2025-05-08 07:30:00|8579.6|8567.6|8573.6|8561.6|8579.6|8567.6|8571.6|8559.6|0
1746689700000|2025-05-08 07:35:00|8572.6|8560.6|8577.6|8565.6|8578.1|8566.1|8572.6|8560.6|0
1746690000000|2025-05-08 07:40:00|8577.8|8565.8|8580.8|8568.8|8582.8|8570.8|8576.8|8564.8|0
1746690300000|2025-05-08 07:45:00|8581.1|8569.1|8569.6|8557.6|8581.1|8569.1|8567.3|8555.3|0
1746690600000|2025-05-08 07:50:00|8569.8|8557.8|8563.3|8551.3|8570.8|8558.8|8563.3|8551.3|0
1746690900000|2025-05-08 07:55:00|8563.6|8551.6|8560.8|8548.8|8564.1|8552.1|8559.3|8547.3|0
1746691200000|2025-05-08 08:00:00|8563.1|8551.1|8573.9|8561.9|8574.6|8562.6|8562.1|8550.1|0
1746691500000|2025-05-08 08:05:00|8573.6|8561.6|8571.1|8559.1|8574.6|8562.6|8567.6|8555.6|0
1746691800000|2025-05-08 08:10:00|8570.4|8558.4|8567.2|8555.2|8570.4|8558.4|8564.2|8552.2|0
1746692100000|2025-05-08 08:15:00|8567.4|8555.4|8579.4|8567.4|8579.9|8567.9|8567.2|8555.2|0
1746692400000|2025-05-08 08:20:00|8579.5|8567.5|8588.5|8576.5|8588.5|8576.5|8579.5|8567.5|0
1746692700000|2025-05-08 08:25:00|8588.8|8576.8|8593.5|8581.5|8593.5|8581.5|8586.5|8574.5|0
1746693000000|2025-05-08 08:30:00|8594|8582|8590.5|8578.5|8594.2|8582.2|8587.2|8575.2|0
1746693300000|2025-05-08 08:35:00|8590.2|8578.2|8586.7|8574.7|8590.7|8578.7|8585.5|8573.5|0
1746693600000|2025-05-08 08:40:00|8586.9|8574.9|8584.9|8572.9|8588.4|8576.4|8584.7|8572.7|0
1746693900000|2025-05-08 08:45:00|8584.7|8572.7|8583.9|8571.9|8584.9|8572.9|8579.7|8567.7|0
1746694200000|2025-05-08 08:50:00|8583.6|8571.6|8583.4|8571.4|8586.4|8574.4|8580.6|8568.6|0
1746694500000|2025-05-08 08:55:00|8582.9|8570.9|8578.6|8566.6|8583.1|8571.1|8577.6|8565.6|0
1746694800000|2025-05-08 09:00:00|8579.5|8567.5|8581.8|8569.8|8583|8571|8576.5|8564.5|0
1746695100000|2025-05-08 09:05:00|8581.5|8569.5|8581.5|8569.5|8582|8570|8578|8566|0
1746695400000|2025-05-08 09:10:00|8581.6|8569.6|8581.6|8569.6|8584.6|8572.6|8581.1|8569.1|0
1746695700000|2025-05-08 09:15:00|8581.9|8569.9|8580.4|8568.4|8582.4|8570.4|8577.6|8565.6|0
1746696000000|2025-05-08 09:20:00|8580|8568|8581.2|8569.2|8584.2|8572.2|8579.2|8567.2|0
1746696300000|2025-05-08 09:25:00|8581|8569|8580.7|8568.7|8582.5|8570.5|8578.7|8566.7|0
1746696600000|2025-05-08 09:30:00|8580.5|8568.5|8583.5|8571.5|8585|8573|8579.3|8567.3|0
1746696900000|2025-05-08 09:35:00|8583.8|8571.8|8587.8|8575.8|8591.5|8579.5|8583.8|8571.8|0
1746697200000|2025-05-08 09:40:00|8587.7|8575.7|8588.9|8576.9|8589.9|8577.9|8584.2|8572.2|0
1746697500000|2025-05-08 09:45:00|8589.2|8577.2|8591.7|8579.7|8591.7|8579.7|8585.9|8573.9|0
1746697800000|2025-05-08 09:50:00|8591.3|8579.3|8594.5|8582.5|8594.5|8582.5|8589.8|8577.8|0
1746698100000|2025-05-08 09:55:00|8595|8583|8594.8|8582.8|8596.3|8584.3|8593|8581|0
1746698400000|2025-05-08 10:00:00|8595.1|8583.1|8600.1|8588.1|8600.1|8588.1|8593.6|8581.6|0
1746698700000|2025-05-08 10:05:00|8600.6|8588.6|8600.8|8588.8|8605.3|8593.3|8599.8|8587.8|0
1746699000000|2025-05-08 10:10:00|8600.7|8588.7|8602.7|8590.7|8602.7|8590.7|8598.7|8586.7|0
1746699300000|2025-05-08 10:15:00|8602.2|8590.2|8602.7|8590.7|8603|8591|8599.2|8587.2|0
1746699600000|2025-05-08 10:20:00|8603.2|8591.2|8602.2|8590.2|8605|8593|8601.7|8589.7|0
1746699900000|2025-05-08 10:25:00|8602|8590|8599.5|8587.5|8602.5|8590.5|8598.5|8586.5|0
1746700200000|2025-05-08 10:30:00|8599.1|8587.1|8592.6|8580.6|8599.1|8587.1|8592.3|8580.3|0
1746700500000|2025-05-08 10:35:00|8592.3|8580.3|8595.3|8583.3|8596.1|8584.1|8589.6|8577.6|0
1746700800000|2025-05-08 10:40:00|8595.7|8583.7|8599.5|8587.5|8599.7|8587.7|8594.2|8582.2|0
1746701100000|2025-05-08 10:45:00|8599.2|8587.2|8598|8586|8600.7|8588.7|8598|8586|0
1746701400000|2025-05-08 10:50:00|8597.9|8585.9|8603.4|8591.4|8603.6|8591.6|8597.1|8585.1|0
1746701700000|2025-05-08 10:55:00|8603.9|8591.9|8609.9|8597.9|8611.1|8599.1|8603.9|8591.9|0
1746702000000|2025-05-08 11:00:00|8609.2|8597.2|8587|8575|8613.7|8601.7|8584.7|8572.7|0
1746702300000|2025-05-08 11:05:00|8585.7|8573.7|8590.7|8578.7|8591.5|8579.5|8580.2|8568.2|0
1746702600000|2025-05-08 11:10:00|8590.6|8578.6|8599.6|8587.6|8599.6|8587.6|8588.4|8576.4|0
1746702900000|2025-05-08 11:15:00|8599.4|8587.4|8595.9|8583.9|8599.4|8587.4|8593.9|8581.9|0
1746703200000|2025-05-08 11:20:00|8595.7|8583.7|8597.7|8585.7|8598.7|8586.7|8592.7|8580.7|0
1746703500000|2025-05-08 11:25:00|8597.4|8585.4|8598.9|8586.9|8602.4|8590.4|8595.9|8583.9|0
1746703800000|2025-05-08 11:30:00|8598.3|8586.3|8588.8|8576.8|8599.1|8587.1|8587.3|8575.3|0
1746704100000|2025-05-08 11:35:00|8589.3|8577.3|8588.6|8576.6|8590.8|8578.8|8586.3|8574.3|0
1746704400000|2025-05-08 11:40:00|8589.9|8577.9|8585.1|8573.1|8589.9|8577.9|8583.6|8571.6|0
1746704700000|2025-05-08 11:45:00|8584.9|8572.9|8587.4|8575.4|8589.1|8577.1|8584.6|8572.6|0
1746705000000|2025-05-08 11:50:00|8587.8|8575.8|8586|8574|8589.5|8577.5|8585|8573|0
1746705300000|2025-05-08 11:55:00|8585.8|8573.8|8586.8|8574.8|8587.8|8575.8|8583.8|8571.8|0
1746705600000|2025-05-08 12:00:00|8586.6|8574.6|8595.1|8583.1|8595.1|8583.1|8582.8|8570.8|0
1746705900000|2025-05-08 12:05:00|8595.3|8583.3|8593.6|8581.6|8598.3|8586.3|8592.8|8580.8|0
1746706200000|2025-05-08 12:10:00|8592.4|8580.4|8581.6|8569.6|8592.4|8580.4|8581.6|8569.6|0
1746706500000|2025-05-08 12:15:00|8582.6|8570.6|8583.6|8571.6|8585.6|8573.6|8580.1|8568.1|0
1746706800000|2025-05-08 12:20:00|8584.7|8572.7|8590|8578|8590.5|8578.5|8583.2|8571.2|0
1746707100000|2025-05-08 12:25:00|8590.5|8578.5|8590|8578|8592|8580|8589.2|8577.2|0
1746707400000|2025-05-08 12:30:00|8589|8577|8587.2|8575.2|8590.7|8578.7|8586|8574|0
1746707700000|2025-05-08 12:35:00|8586.7|8574.7|8566.7|8554.7|8586.7|8574.7|8566.7|8554.7|0
1746708000000|2025-05-08 12:40:00|8566.6|8554.6|8575.8|8563.8|8575.8|8563.8|8565.6|8553.6|0
1746708300000|2025-05-08 12:45:00|8575.3|8563.3|8572.8|8560.8|8576.8|8564.8|8571.8|8559.8|0
1746708600000|2025-05-08 12:50:00|8572.2|8560.2|8564.2|8552.2|8573.2|8561.2|8562.7|8550.7|0
1746708900000|2025-05-08 12:55:00|8563.2|8551.2|8558.2|8546.2|8563.2|8551.2|8558.2|8546.2|0
1746709200000|2025-05-08 13:00:00|8559.3|8547.3|8561.3|8549.3|8562.3|8550.3|8557.6|8545.6|0
1746709500000|2025-05-08 13:05:00|8561.8|8549.8|8560.3|8548.3|8561.8|8549.8|8556.3|8544.3|0
1746709800000|2025-05-08 13:10:00|8560.4|8548.4|8560.9|8548.9|8564.9|8552.9|8558.9|8546.9|0
1746710100000|2025-05-08 13:15:00|8560.7|8548.7|8559.4|8547.4|8561.2|8549.2|8557.2|8545.2|0
1746710400000|2025-05-08 13:20:00|8558.9|8546.9|8559.4|8547.4|8561.7|8549.7|8558.2|8546.2|0
1746710700000|2025-05-08 13:25:00|8559.7|8547.7|8559.2|8547.2|8561.9|8549.9|8556.9|8544.9|0
1746711000000|2025-05-08 13:30:00|8560.4|8548.4|8543.4|8531.4|8561.4|8549.4|8543.4|8531.4|0
1746711300000|2025-05-08 13:35:00|8542.9|8530.9|8537.4|8525.4|8545.9|8533.9|8535.4|8523.4|0
1746711600000|2025-05-08 13:40:00|8538.4|8526.4|8542.2|8530.2|8544.4|8532.4|8536.7|8524.7|0
1746711900000|2025-05-08 13:45:00|8542.4|8530.4|8538.4|8526.4|8542.4|8530.4|8534.9|8522.9|0
1746712200000|2025-05-08 13:50:00|8537.9|8525.9|8535.8|8523.8|8539.3|8527.3|8532.3|8520.3|0
1746712500000|2025-05-08 13:55:00|8535.6|8523.6|8538.8|8526.8|8541.8|8529.8|8535.6|8523.6|0
1746712800000|2025-05-08 14:00:00|8538.9|8526.9|8538.1|8526.1|8541.6|8529.6|8534.6|8522.6|0
1746713100000|2025-05-08 14:05:00|8537.6|8525.6|8529.1|8517.1|8538.6|8526.6|8528.4|8516.4|0
1746713400000|2025-05-08 14:10:00|8528.6|8516.6|8534.9|8522.9|8535.6|8523.6|8525.1|8513.1|0
1746713700000|2025-05-08 14:15:00|8534.4|8522.4|8543.6|8531.6|8544.4|8532.4|8534.1|8522.1|0
1746714000000|2025-05-08 14:20:00|8543.3|8531.3|8546.3|8534.3|8547.6|8535.6|8540.6|8528.6|0
1746714300000|2025-05-08 14:25:00|8545.3|8533.3|8551.8|8539.8|8553.1|8541.1|8544.8|8532.8|0
1746714600000|2025-05-08 14:30:00|8551.9|8539.9|8551.9|8539.9|8554.9|8542.9|8548.7|8536.7|0
1746714900000|2025-05-08 14:35:00|8552.4|8540.4|8538.4|8526.4|8553.9|8541.9|8537.4|8525.4|0
1746715200000|2025-05-08 14:40:00|8538.7|8526.7|8541.4|8529.4|8542.2|8530.2|8536.9|8524.9|0
1746715500000|2025-05-08 14:45:00|8541.7|8529.7|8532.2|8520.2|8542.9|8530.9|8532.2|8520.2|0
1746715800000|2025-05-08 14:50:00|8532.3|8520.3|8530|8518|8539.3|8527.3|8526.8|8514.8|0
1746716100000|2025-05-08 14:55:00|8530.5|8518.5|8529.5|8517.5|8534.8|8522.8|8526|8514|0
1746716400000|2025-05-08 15:00:00|8531.4|8519.4|8520.4|8508.4|8533.1|8521.1|8519.1|8507.1|0
1746716700000|2025-05-08 15:05:00|8520.1|8508.1|8537.1|8525.1|8537.6|8525.6|8520.1|8508.1|0
1746717000000|2025-05-08 15:10:00|8536.9|8524.9|8536.2|8524.2|8539.4|8527.4|8534.9|8522.9|0
1746717300000|2025-05-08 15:15:00|8535.7|8523.7|8536.4|8524.4|8538.4|8526.4|8531.9|8519.9|0
1746717600000|2025-05-08 15:20:00|8536.1|8524.1|8545.3|8533.3|8546.6|8534.6|8536.1|8524.1|0
1746717900000|2025-05-08 15:25:00|8545.6|8533.6|8545.1|8533.1|8549.6|8537.6|8543.1|8531.1|0
1746718200000|2025-05-08 15:30:00|8545.3|8533.3|8535.6|8523.6|8545.3|8533.3|8525.6|8513.6|0
1746718500000|2025-05-08 15:35:00|8535.3|8523.3|8543.1|8531.1|8543.6|8531.6|8534.1|8522.1|0
1746718800000|2025-05-08 15:40:00|8543.6|8531.6|8558.3|8546.3|8560.8|8548.8|8543.6|8531.6|0
1746719100000|2025-05-08 15:45:00|8558.8|8546.8|8570.6|8558.6|8570.6|8558.6|8558.8|8546.8|0
1746719400000|2025-05-08 15:50:00|8571.1|8559.1|8564.3|8552.3|8572.8|8560.8|8560.8|8548.8|0
1746719700000|2025-05-08 15:55:00|8563.8|8551.8|8559.8|8547.8|8563.8|8551.8|8558.1|8546.1|0
1746720000000|2025-05-08 16:00:00|8560.3|8548.3|8564.8|8552.8|8566.6|8554.6|8560.3|8548.3|0
1746720300000|2025-05-08 16:05:00|8564.3|8552.3|8566.3|8554.3|8566.3|8554.3|8562.3|8550.3|0
1746720600000|2025-05-08 16:10:00|8566.8|8554.8|8563.8|8551.8|8568.3|8556.3|8560.1|8548.1|0
1746720900000|2025-05-08 16:15:00|8564.1|8552.1|8564.6|8552.6|8567.8|8555.8|8562.8|8550.8|0
1746721200000|2025-05-08 16:20:00|8565.1|8553.1|8564.8|8552.8|8566.3|8554.3|8559.8|8547.8|0
1746721500000|2025-05-08 16:25:00|8565.1|8553.1|8561.8|8549.8|8566.6|8554.6|8561.1|8549.1|0
1746721800000|2025-05-08 16:30:00|8562.1|8550.1|8561.3|8549.3|8563.6|8551.6|8560.3|8548.3|0
1746722100000|2025-05-08 16:35:00|8561.8|8549.8|8564.3|8552.3|8564.3|8552.3|8558.3|8546.3|0
1746722400000|2025-05-08 16:40:00|8564.8|8552.8|8570.8|8558.8|8570.8|8558.8|8563.6|8551.6|0
1746722700000|2025-05-08 16:45:00|8570.6|8558.6|8576.3|8564.3|8576.3|8564.3|8568.8|8556.8|0
1746723000000|2025-05-08 16:50:00|8576.8|8564.8|8581.3|8569.3|8581.3|8569.3|8575.6|8563.6|0
1746723300000|2025-05-08 16:55:00|8580.6|8568.6|8578.6|8566.6|8581.1|8569.1|8577.6|8565.6|0
1746723600000|2025-05-08 17:00:00|8578.3|8566.3|8573.3|8561.3|8578.8|8566.8|8571.8|8559.8|0
1746723900000|2025-05-08 17:05:00|8573.1|8561.1|8572.1|8560.1|8575.3|8563.3|8572.1|8560.1|0
1746724200000|2025-05-08 17:10:00|8571.8|8559.8|8569.8|8557.8|8571.8|8559.8|8568.6|8556.6|0
1746724500000|2025-05-08 17:15:00|8569.6|8557.6|8568.3|8556.3|8571.8|8559.8|8567.8|8555.8|0
1746724800000|2025-05-08 17:20:00|8568.8|8556.8|8572.8|8560.8|8572.8|8560.8|8565.8|8553.8|0
1746725100000|2025-05-08 17:25:00|8572.3|8560.3|8568.1|8556.1|8572.3|8560.3|8566.8|8554.8|0
1746725400000|2025-05-08 17:30:00|8568.3|8556.3|8562.8|8550.8|8571.1|8559.1|8562.6|8550.6|0
1746725700000|2025-05-08 17:35:00|8562.6|8550.6|8564.3|8552.3|8565.6|8553.6|8559.8|8547.8|0
1746726000000|2025-05-08 17:40:00|8563.8|8551.8|8564.3|8552.3|8565.3|8553.3|8561.3|8549.3|0
1746726300000|2025-05-08 17:45:00|8564.6|8552.6|8564.3|8552.3|8565.6|8553.6|8562.6|8550.6|0
1746726600000|2025-05-08 17:50:00|8564.1|8552.1|8562.8|8550.8|8565.3|8553.3|8561.8|8549.8|0
1746726900000|2025-05-08 17:55:00|8562.3|8550.3|8553.8|8541.8|8562.3|8550.3|8552.6|8540.6|0
1746727200000|2025-05-08 18:00:00|8552.8|8540.8|8555.3|8543.3|8558.8|8546.8|8551.3|8539.3|0
1746727500000|2025-05-08 18:05:00|8555.6|8543.6|8561.3|8549.3|8562.1|8550.1|8555.6|8543.6|0
1746727800000|2025-05-08 18:10:00|8561.8|8549.8|8562.3|8550.3|8564.3|8552.3|8559.3|8547.3|0
1746728100000|2025-05-08 18:15:00|8562.1|8550.1|8563.8|8551.8|8565.8|8553.8|8561.8|8549.8|0
1746728400000|2025-05-08 18:20:00|8563.3|8551.3|8560.3|8548.3|8564.8|8552.8|8559.3|8547.3|0
1746728700000|2025-05-08 18:25:00|8560.8|8548.8|8561.8|8549.8|8562.8|8550.8|8560.3|8548.3|0
1746729000000|2025-05-08 18:30:00|8562.6|8550.6|8568.8|8556.8|8568.8|8556.8|8562.3|8550.3|0
1746729300000|2025-05-08 18:35:00|8569.1|8557.1|8570.3|8558.3|8570.8|8558.8|8567.3|8555.3|0
1746729600000|2025-05-08 18:40:00|8569.8|8557.8|8572.8|8560.8|8573.1|8561.1|8569.8|8557.8|0
1746729900000|2025-05-08 18:45:00|8572.3|8560.3|8571.3|8559.3|8573.1|8561.1|8571.3|8559.3|0
1746730200000|2025-05-08 18:50:00|8570.8|8558.8|8569.8|8557.8|8572.3|8560.3|8567.8|8555.8|0
1746730500000|2025-05-08 18:55:00|8570.1|8558.1|8568.3|8556.3|8570.8|8558.8|8568.3|8556.3|0
1746730800000|2025-05-08 19:00:00|8568.8|8556.8|8566.3|8554.3|8568.8|8556.8|8563.6|8551.6|0
1746731100000|2025-05-08 19:05:00|8565.6|8553.6|8563.8|8551.8|8566.3|8554.3|8563.6|8551.6|0
1746731400000|2025-05-08 19:10:00|8563.3|8551.3|8564.8|8552.8|8565.8|8553.8|8562.8|8550.8|0
1746731700000|2025-05-08 19:15:00|8564.3|8552.3|8570.8|8558.8|8570.8|8558.8|8564.3|8552.3|0
1746732000000|2025-05-08 19:20:00|8571.8|8559.8|8577.8|8565.8|8579.6|8567.6|8571.3|8559.3|0
1746732300000|2025-05-08 19:25:00|8578.1|8566.1|8580.8|8568.8|8581.3|8569.3|8577.8|8565.8|0
1746732600000|2025-05-08 19:30:00|8581.1|8569.1|8578.1|8566.1|8581.3|8569.3|8576.3|8564.3|0
1746732900000|2025-05-08 19:35:00|8578.3|8566.3|8575.3|8563.3|8578.8|8566.8|8573.8|8561.8|0
1746733200000|2025-05-08 19:40:00|8575.6|8563.6|8574.3|8562.3|8575.6|8563.6|8572.3|8560.3|0
1746733500000|2025-05-08 19:45:00|8574.6|8562.6|8568.3|8556.3|8574.6|8562.6|8566.1|8554.1|0
1746733800000|2025-05-08 19:50:00|8567.8|8555.8|8559.6|8547.6|8567.8|8555.8|8558.8|8546.8|0
1746734100000|2025-05-08 19:55:00|8559.8|8547.8|8556|8544|8559.8|8547.8|8554.1|8542.1|0
1746734400000|2025-05-08 20:00:00|8557.1|8545.1|8563|8551|8564.6|8552.6|8557.1|8545.1|0
1746734700000|2025-05-08 20:05:00|8562.6|8550.6|8563.7|8551.7|8563.8|8551.8|8561.9|8549.9|0
1746735000000|2025-05-08 20:10:00|8563.9|8551.9|8557.3|8545.3|8563.9|8551.9|8557.3|8545.3|0
1746735300000|2025-05-08 20:15:00|8556.9|8544.9|8558.5|8546.5|8558.7|8546.7|8556.9|8544.9|0
1746735600000|2025-05-08 20:20:00|8558.6|8546.6|8557.1|8545.1|8559.3|8547.3|8556.5|8544.5|0
1746735900000|2025-05-08 20:25:00|8557|8545|8557.6|8545.6|8557.9|8545.9|8556.6|8544.6|0
1746736200000|2025-05-08 20:30:00|8557.4|8545.4|8559.1|8547.1|8559.2|8547.2|8557.4|8545.4|0
1746736500000|2025-05-08 20:35:00|8559|8547|8565.9|8553.9|8566|8554|8558.4|8546.4|0
1746736800000|2025-05-08 20:40:00|8565.8|8553.8|8565.8|8553.8|8567|8555|8565.5|8553.5|0
1746737100000|2025-05-08 20:45:00|8565.9|8553.9|8566.8|8554.8|8566.8|8554.8|8565.4|8553.4|0
1746737400000|2025-05-08 20:50:00|8566.7|8554.7|8566.4|8554.4|8567|8555|8565.7|8553.7|0
1746737700000|2025-05-08 20:55:00|8566.3|8554.3|8565.1|8553.1|8568.6|8556.6|8563.5|8551.5|0
1746738000000|2025-05-08 21:00:00|8566.1|8554.1|8566.8|8554.8|8567|8555|8565.7|8553.7|0
1746738300000|2025-05-08 21:05:00|8566.9|8554.9|8568|8556|8568.2|8556.2|8566.8|8554.8|0
1746738600000|2025-05-08 21:10:00|8568.1|8556.1|8567.8|8555.8|8568.2|8556.2|8567.5|8555.5|0
1746738900000|2025-05-08 21:15:00|8567.6|8555.6|8567.9|8555.9|8568.4|8556.4|8567.6|8555.6|0
1746739200000|2025-05-08 21:20:00|8568.1|8556.1|8568.4|8556.4|8568.5|8556.5|8568.1|8556.1|0
1746739500000|2025-05-08 21:25:00|8568.6|8556.6|8569|8557|8569.3|8557.3|8568.6|8556.6|0
1746739800000|2025-05-08 21:30:00|8569.1|8557.1|8570.3|8558.3|8570.3|8558.3|8569|8557|0
1746740100000|2025-05-08 21:35:00|8570.2|8558.2|8570.1|8558.1|8570.4|8558.4|8569.7|8557.7|0
1746740400000|2025-05-08 21:40:00|8570.3|8558.3|8569.6|8557.6|8570.8|8558.8|8569.6|8557.6|0
1746740700000|2025-05-08 21:45:00|8569.7|8557.7|8570.4|8558.4|8570.6|8558.6|8569.4|8557.4|0
1746741000000|2025-05-08 21:50:00|8570.3|8558.3|8570.2|8558.2|8570.4|8558.4|8569.9|8557.9|0
1746741300000|2025-05-08 21:55:00|8570|8558|8570.2|8558.2|8570.2|8558.2|8569.5|8557.5|0
1746741600000|2025-05-08 22:00:00|8569.3|8557.3|8564.6|8552.6|8570.7|8558.7|8564.5|8552.5|0
1746741900000|2025-05-08 22:05:00|8564.3|8552.3|8565.3|8553.3|8566.2|8554.2|8564.2|8552.2|0
1746742200000|2025-05-08 22:10:00|8565.4|8553.4|8563.7|8551.7|8565.7|8553.7|8563.6|8551.6|0
1746742500000|2025-05-08 22:15:00|8563.8|8551.8|8561.5|8549.5|8565.8|8553.8|8561.5|8549.5|0
1746742800000|2025-05-08 22:20:00|8561.6|8549.6|8561.5|8549.5|8561.7|8549.7|8560.7|8548.7|0
1746743100000|2025-05-08 22:25:00|8561.6|8549.6|8562|8550|8562.7|8550.7|8560.8|8548.8|0
1746743400000|2025-05-08 22:30:00|8561.8|8549.8|8558.9|8546.9|8561.8|8549.8|8558.2|8546.2|0
1746743700000|2025-05-08 22:35:00|8559|8547|8560.4|8548.4|8560.7|8548.7|8558.7|8546.7|0
1746744000000|2025-05-08 22:40:00|8560.3|8548.3|8562.8|8550.8|8562.8|8550.8|8559.8|8547.8|0
1746744300000|2025-05-08 22:45:00|8562.7|8550.7|8562.1|8550.1|8562.7|8550.7|8560.9|8548.9|0
1746744600000|2025-05-08 22:50:00|8562.2|8550.2|8562|8550|8562.2|8550.2|8561.6|8549.6|0
1746744900000|2025-05-08 22:55:00|8561.9|8549.9|8562|8550|8562.1|8550.1|8561.4|8549.4|0
1746745200000|2025-05-08 23:00:00|8561.9|8549.9|8560.4|8548.4|8563|8551|8559.6|8547.6|0
1746745500000|2025-05-08 23:05:00|8560.3|8548.3|8562|8550|8562.6|8550.6|8560.2|8548.2|0
1746745800000|2025-05-08 23:10:00|8561.9|8549.9|8563.2|8551.2|8563.9|8551.9|8561.7|8549.7|0
1746746100000|2025-05-08 23:15:00|8563.1|8551.1|8562.4|8550.4|8563.5|8551.5|8561.9|8549.9|0
1746746400000|2025-05-08 23:20:00|8562.3|8550.3|8560.2|8548.2|8562.4|8550.4|8559.8|8547.8|0
1746746700000|2025-05-08 23:25:00|8560.1|8548.1|8558.7|8546.7|8560.3|8548.3|8557.4|8545.4|0
1746747000000|2025-05-08 23:30:00|8558.8|8546.8|8555.7|8543.7|8559.7|8547.7|8555.7|8543.7|0
1746747300000|2025-05-08 23:35:00|8555.8|8543.8|8555.6|8543.6|8556.9|8544.9|8554.3|8542.3|0
1746747600000|2025-05-08 23:40:00|8555.7|8543.7|8555.4|8543.4|8556.3|8544.3|8554.7|8542.7|0
1746747900000|2025-05-08 23:45:00|8555.5|8543.5|8555.4|8543.4|8556.9|8544.9|8554.6|8542.6|0
1746748200000|2025-05-08 23:50:00|8555.5|8543.5|8556.9|8544.9|8557.2|8545.2|8554.4|8542.4|0
1746748500000|2025-05-08 23:55:00|8557.1|8545.1|8556.5|8544.5|8557.3|8545.3|8553.9|8541.9|0
1746748800000|2025-05-09 00:00:00|8556.2|8544.2|8547.2|8535.2|8556.3|8544.3|8540.7|8528.7|0
1746749100000|2025-05-09 00:05:00|8547.7|8535.7|8548.7|8536.7|8553.2|8541.2|8547.2|8535.2|0
1746749400000|2025-05-09 00:10:00|8548.2|8536.2|8549.7|8537.7|8550.7|8538.7|8545.7|8533.7|0
1746749700000|2025-05-09 00:15:00|8549.9|8537.9|8547.2|8535.2|8550.4|8538.4|8545.7|8533.7|0
1746750000000|2025-05-09 00:20:00|8547.9|8535.9|8550.2|8538.2|8550.9|8538.9|8547.9|8535.9|0
1746750300000|2025-05-09 00:25:00|8550.4|8538.4|8548.2|8536.2|8550.9|8538.9|8546.4|8534.4|0
1746750600000|2025-05-09 00:30:00|8549.2|8537.2|8550.9|8538.9|8552.2|8540.2|8548.9|8536.9|0
1746750900000|2025-05-09 00:35:00|8550.4|8538.4|8549.2|8537.2|8551.2|8539.2|8546.2|8534.2|0
1746751200000|2025-05-09 00:40:00|8549.7|8537.7|8551.7|8539.7|8551.7|8539.7|8549.7|8537.7|0
1746751500000|2025-05-09 00:45:00|8551.4|8539.4|8551.9|8539.9|8555.4|8543.4|8549.9|8537.9|0
1746751800000|2025-05-09 00:50:00|8552.2|8540.2|8553.4|8541.4|8556.4|8544.4|8552.2|8540.2|0
1746752100000|2025-05-09 00:55:00|8553.2|8541.2|8554.7|8542.7|8556.4|8544.4|8553.2|8541.2|0
1746752400000|2025-05-09 01:00:00|8553.9|8541.9|8553.4|8541.4|8555.7|8543.7|8551.4|8539.4|0
1746752700000|2025-05-09 01:05:00|8553.2|8541.2|8554.7|8542.7|8555.4|8543.4|8551.9|8539.9|0
1746753000000|2025-05-09 01:10:00|8554.4|8542.4|8555.4|8543.4|8556.4|8544.4|8552.2|8540.2|0
1746753300000|2025-05-09 01:15:00|8555.2|8543.2|8556.2|8544.2|8557.4|8545.4|8555.2|8543.2|0
1746753600000|2025-05-09 01:20:00|8556.4|8544.4|8558.7|8546.7|8559.7|8547.7|8556.4|8544.4|0
1746753900000|2025-05-09 01:25:00|8559.7|8547.7|8563.7|8551.7|8563.7|8551.7|8558.9|8546.9|0
1746754200000|2025-05-09 01:30:00|8562.9|8550.9|8564.7|8552.7|8565.7|8553.7|8562.9|8550.9|0
1746754500000|2025-05-09 01:35:00|8564.4|8552.4|8560.9|8548.9|8564.4|8552.4|8560.7|8548.7|0
1746754800000|2025-05-09 01:40:00|8560.7|8548.7|8561.9|8549.9|8562.4|8550.4|8560.7|8548.7|0
1746755100000|2025-05-09 01:45:00|8562.2|8550.2|8563.2|8551.2|8563.2|8551.2|8561.2|8549.2|0
1746755700000|2025-05-09 01:55:00|8563.4|8551.4|8563.9|8551.9|8564.9|8552.9|8563.4|8551.4|0
1746756000000|2025-05-09 02:00:00|8564.2|8552.2|8561.9|8549.9|8564.4|8552.4|8561.2|8549.2|0
1746756300000|2025-05-09 02:05:00|8562.7|8550.7|8561.7|8549.7|8562.7|8550.7|8561.2|8549.2|0
1746756600000|2025-05-09 02:10:00|8561.4|8549.4|8563.9|8551.9|8563.9|8551.9|8561.4|8549.4|0
1746756900000|2025-05-09 02:15:00|8563.7|8551.7|8565.9|8553.9|8567.7|8555.7|8562.9|8550.9|0
1746757200000|2025-05-09 02:20:00|8566.2|8554.2|8567.7|8555.7|8567.9|8555.9|8566.2|8554.2|0
1746757500000|2025-05-09 02:25:00|8568.2|8556.2|8570.4|8558.4|8570.4|8558.4|8568.2|8556.2|0
1746757800000|2025-05-09 02:30:00|8570.2|8558.2|8572.2|8560.2|8572.4|8560.4|8570.2|8558.2|0
1746758100000|2025-05-09 02:35:00|8572.7|8560.7|8573.4|8561.4|8573.7|8561.7|8571.7|8559.7|0
1746758400000|2025-05-09 02:40:00|8573.7|8561.7|8573.9|8561.9|8573.9|8561.9|8572.9|8560.9|0
1746758700000|2025-05-09 02:45:00|8574.2|8562.2|8574.2|8562.2|8574.2|8562.2|8573.9|8561.9|0
1746759000000|2025-05-09 02:50:00|8573.9|8561.9|8570.2|8558.2|8574.2|8562.2|8569.2|8557.2|0
1746759300000|2025-05-09 02:55:00|8570.4|8558.4|8566.9|8554.9|8570.7|8558.7|8566.7|8554.7|0
1746759600000|2025-05-09 03:00:00|8566.7|8554.7|8563.9|8551.9|8566.7|8554.7|8558.2|8546.2|0
1746759900000|2025-05-09 03:05:00|8563.4|8551.4|8564.7|8552.7|8564.7|8552.7|8561.7|8549.7|0
1746760200000|2025-05-09 03:10:00|8564.4|8552.4|8565.9|8553.9|8565.9|8553.9|8564.2|8552.2|0
1746760500000|2025-05-09 03:15:00|8565.4|8553.4|8563.7|8551.7|8565.7|8553.7|8563.4|8551.4|0
1746760800000|2025-05-09 03:20:00|8563.4|8551.4|8563.2|8551.2|8565.4|8553.4|8563.2|8551.2|0
1746761100000|2025-05-09 03:25:00|8562.9|8550.9|8559.9|8547.9|8562.9|8550.9|8559.9|8547.9|0
1746761400000|2025-05-09 03:30:00|8559.7|8547.7|8564.2|8552.2|8564.2|8552.2|8559.7|8547.7|0
1746761700000|2025-05-09 03:35:00|8563.9|8551.9|8563.4|8551.4|8565.2|8553.2|8563.4|8551.4|0
1746762000000|2025-05-09 03:40:00|8563.2|8551.2|8562.4|8550.4|8563.2|8551.2|8560.9|8548.9|0
1746762300000|2025-05-09 03:45:00|8562.2|8550.2|8565.4|8553.4|8565.9|8553.9|8561.9|8549.9|0
1746762600000|2025-05-09 03:50:00|8565.7|8553.7|8566.2|8554.2|8566.4|8554.4|8565.4|8553.4|0
1746762900000|2025-05-09 03:55:00|8565.9|8553.9|8565.9|8553.9|8568.2|8556.2|8565.2|8553.2|0
1746763200000|2025-05-09 04:00:00|8566.4|8554.4|8568.7|8556.7|8568.9|8556.9|8566.2|8554.2|0
1746763500000|2025-05-09 04:05:00|8568.4|8556.4|8569.9|8557.9|8569.9|8557.9|8568.4|8556.4|0
1746763800000|2025-05-09 04:10:00|8570.2|8558.2|8569.9|8557.9|8570.4|8558.4|8569.7|8557.7|0
1746764100000|2025-05-09 04:15:00|8570.2|8558.2|8568.7|8556.7|8571.7|8559.7|8568.7|8556.7|0
1746764400000|2025-05-09 04:20:00|8568.9|8556.9|8567.9|8555.9|8569.2|8557.2|8567.9|8555.9|0
1746764700000|2025-05-09 04:25:00|8568.2|8556.2|8569.2|8557.2|8570.7|8558.7|8567.2|8555.2|0
1746765000000|2025-05-09 04:30:00|8568.9|8556.9|8569.7|8557.7|8570.4|8558.4|8568.2|8556.2|0
1746765300000|2025-05-09 04:35:00|8569.9|8557.9|8570.9|8558.9|8570.9|8558.9|8569.9|8557.9|0
1746765600000|2025-05-09 04:40:00|8571.4|8559.4|8571.4|8559.4|8572.2|8560.2|8570.9|8558.9|0
1746765900000|2025-05-09 04:45:00|8571.9|8559.9|8574.2|8562.2|8574.7|8562.7|8571.4|8559.4|0
1746766200000|2025-05-09 04:50:00|8574.7|8562.7|8575.7|8563.7|8575.9|8563.9|8572.7|8560.7|0
1746766500000|2025-05-09 04:55:00|8575.9|8563.9|8572.9|8560.9|8575.9|8563.9|8572.4|8560.4|0
1746766800000|2025-05-09 05:00:00|8572.4|8560.4|8570.9|8558.9|8572.9|8560.9|8570.4|8558.4|0
1746767100000|2025-05-09 05:05:00|8571.2|8559.2|8572.7|8560.7|8573.2|8561.2|8570.9|8558.9|0
1746767400000|2025-05-09 05:10:00|8572.9|8560.9|8573.2|8561.2|8573.7|8561.7|8572.2|8560.2|0
1746767700000|2025-05-09 05:15:00|8573.4|8561.4|8571.9|8559.9|8574.4|8562.4|8571.9|8559.9|0
1746768000000|2025-05-09 05:20:00|8572.2|8560.2|8569.9|8557.9|8572.2|8560.2|8569.4|8557.4|0
1746768300000|2025-05-09 05:25:00|8570.2|8558.2|8570.9|8558.9|8572.2|8560.2|8569.9|8557.9|0
1746768600000|2025-05-09 05:30:00|8571.2|8559.2|8573.7|8561.7|8576.2|8564.2|8570.7|8558.7|0
1746768900000|2025-05-09 05:35:00|8574.2|8562.2|8574.2|8562.2|8574.7|8562.7|8572.7|8560.7|0
1746769200000|2025-05-09 05:40:00|8574.4|8562.4|8574.7|8562.7|8575.4|8563.4|8573.7|8561.7|0
1746769500000|2025-05-09 05:45:00|8574.4|8562.4|8576.2|8564.2|8576.2|8564.2|8574.2|8562.2|0
1746769800000|2025-05-09 05:50:00|8575.9|8563.9|8574.7|8562.7|8576.2|8564.2|8573.4|8561.4|0
1746770100000|2025-05-09 05:55:00|8574.9|8562.9|8577.2|8565.2|8577.7|8565.7|8574.9|8562.9|0
1746770400000|2025-05-09 06:00:00|8576.7|8564.7|8580.7|8568.7|8581.2|8569.2|8575.7|8563.7|0
1746770700000|2025-05-09 06:05:00|8580.4|8568.4|8576.9|8564.9|8580.7|8568.7|8575.7|8563.7|0
1746771000000|2025-05-09 06:10:00|8577.4|8565.4|8577.9|8565.9|8579.4|8567.4|8575.4|8563.4|0
1746771300000|2025-05-09 06:15:00|8577.7|8565.7|8577.4|8565.4|8577.9|8565.9|8576.4|8564.4|0
1746771600000|2025-05-09 06:20:00|8577.2|8565.2|8577.9|8565.9|8580.2|8568.2|8577.2|8565.2|0
1746771900000|2025-05-09 06:25:00|8577.2|8565.2|8577.4|8565.4|8578.4|8566.4|8576.4|8564.4|0
1746772200000|2025-05-09 06:30:00|8577.9|8565.9|8574.9|8562.9|8579.9|8567.9|8574.9|8562.9|0
1746772500000|2025-05-09 06:35:00|8574.4|8562.4|8573.9|8561.9|8575.2|8563.2|8572.9|8560.9|0
1746772800000|2025-05-09 06:40:00|8573.4|8561.4|8572.4|8560.4|8573.9|8561.9|8572.4|8560.4|0
1746773100000|2025-05-09 06:45:00|8572.9|8560.9|8571.9|8559.9|8573.4|8561.4|8571.9|8559.9|0
1746773400000|2025-05-09 06:50:00|8571.7|8559.7|8568.4|8556.4|8571.7|8559.7|8568.4|8556.4|0
1746773700000|2025-05-09 06:55:00|8567.9|8555.9|8579.9|8567.9|8579.9|8567.9|8565.2|8553.2|0
1746774000000|2025-05-09 07:00:00|8577.4|8565.4|8567.2|8555.2|8584.7|8572.7|8565.7|8553.7|0
1746774300000|2025-05-09 07:05:00|8566.9|8554.9|8570.2|8558.2|8573.7|8561.7|8564.9|8552.9|0
1746774600000|2025-05-09 07:10:00|8570.7|8558.7|8566.9|8554.9|8572.7|8560.7|8566.9|8554.9|0
1746774900000|2025-05-09 07:15:00|8566.7|8554.7|8569.9|8557.9|8572.2|8560.2|8563.9|8551.9|0
1746775200000|2025-05-09 07:20:00|8570.2|8558.2|8569.7|8557.7|8571|8559|8565.2|8553.2|0
1746775500000|2025-05-09 07:25:00|8570|8558|8571.5|8559.5|8571.5|8559.5|8566.7|8554.7|0
1746775800000|2025-05-09 07:30:00|8571.7|8559.7|8578.4|8566.4|8579.7|8567.7|8570.4|8558.4|0
1746776100000|2025-05-09 07:35:00|8578.7|8566.7|8583.9|8571.9|8585.2|8573.2|8578.4|8566.4|0
1746776400000|2025-05-09 07:40:00|8583.6|8571.6|8586.4|8574.4|8588.4|8576.4|8582.4|8570.4|0
1746776700000|2025-05-09 07:45:00|8586.1|8574.1|8586.1|8574.1|8587.4|8575.4|8583.6|8571.6|0
1746777000000|2025-05-09 07:50:00|8585.3|8573.3|8576.1|8564.1|8587.8|8575.8|8575.3|8563.3|0
1746777300000|2025-05-09 07:55:00|8576.6|8564.6|8576.3|8564.3|8577.8|8565.8|8573.8|8561.8|0
1746777600000|2025-05-09 08:00:00|8577.1|8565.1|8575.6|8563.6|8579.1|8567.1|8571.1|8559.1|0
1746777900000|2025-05-09 08:05:00|8575.9|8563.9|8575.1|8563.1|8577.6|8565.6|8571.6|8559.6|0
1746778200000|2025-05-09 08:10:00|8575.3|8563.3|8571.3|8559.3|8575.3|8563.3|8567.3|8555.3|0
1746778500000|2025-05-09 08:15:00|8571.1|8559.1|8563.3|8551.3|8571.3|8559.3|8562.3|8550.3|0
1746778800000|2025-05-09 08:20:00|8563.8|8551.8|8570.3|8558.3|8570.3|8558.3|8563.6|8551.6|0
1746779100000|2025-05-09 08:25:00|8570.6|8558.6|8575.1|8563.1|8575.6|8563.6|8566.1|8554.1|0
1746779400000|2025-05-09 08:30:00|8573.6|8561.6|8574.8|8562.8|8575.8|8563.8|8570.8|8558.8|0
1746779700000|2025-05-09 08:35:00|8575.1|8563.1|8572.3|8560.3|8576.6|8564.6|8568.8|8556.8|0
1746780000000|2025-05-09 08:40:00|8572.9|8560.9|8574.4|8562.4|8575.4|8563.4|8571.4|8559.4|0
1746780300000|2025-05-09 08:45:00|8574.7|8562.7|8569.4|8557.4|8574.9|8562.9|8568.9|8556.9|0
1746780600000|2025-05-09 08:50:00|8569.5|8557.5|8574.5|8562.5|8574.8|8562.8|8569|8557|0
1746780900000|2025-05-09 08:55:00|8574.8|8562.8|8574.5|8562.5|8576|8564|8571.5|8559.5|0
1746781200000|2025-05-09 09:00:00|8574.2|8562.2|8576.9|8564.9|8577.4|8565.4|8573.9|8561.9|0
1746781500000|2025-05-09 09:05:00|8576.7|8564.7|8575.2|8563.2|8577.2|8565.2|8573.4|8561.4|0
1746781800000|2025-05-09 09:10:00|8575.9|8563.9|8576.4|8564.4|8577.9|8565.9|8575.2|8563.2|0
1746782100000|2025-05-09 09:15:00|8575.9|8563.9|8581.4|8569.4|8581.9|8569.9|8575.4|8563.4|0
1746782400000|2025-05-09 09:20:00|8581.5|8569.5|8577|8565|8582.5|8570.5|8575.3|8563.3|0
1746782700000|2025-05-09 09:25:00|8577.5|8565.5|8577|8565|8579.5|8567.5|8574.3|8562.3|0
1746783000000|2025-05-09 09:30:00|8577.5|8565.5|8580.5|8568.5|8581|8569|8576.5|8564.5|0
1746783300000|2025-05-09 09:35:00|8579.5|8567.5|8579|8567|8581.3|8569.3|8577.5|8565.5|0
1746783600000|2025-05-09 09:40:00|8578.8|8566.8|8575.8|8563.8|8580.3|8568.3|8574.6|8562.6|0
1746783900000|2025-05-09 09:45:00|8576.1|8564.1|8580.6|8568.6|8580.6|8568.6|8575.3|8563.3|0
1746784200000|2025-05-09 09:50:00|8580.4|8568.4|8577.1|8565.1|8580.9|8568.9|8573.4|8561.4|0
1746784500000|2025-05-09 09:55:00|8577.6|8565.6|8581.1|8569.1|8582.1|8570.1|8576.6|8564.6|0
1746784800000|2025-05-09 10:00:00|8581.9|8569.9|8583.6|8571.6|8585.1|8573.1|8580.9|8568.9|0
1746785100000|2025-05-09 10:05:00|8583.9|8571.9|8584.4|8572.4|8585.4|8573.4|8582.6|8570.6|0
1746785400000|2025-05-09 10:10:00|8584.2|8572.2|8581.2|8569.2|8584.9|8572.9|8580.4|8568.4|0
1746785700000|2025-05-09 10:15:00|8581.4|8569.4|8581.7|8569.7|8582.2|8570.2|8579.7|8567.7|0
1746786000000|2025-05-09 10:20:00|8582.4|8570.4|8582.1|8570.1|8583.1|8571.1|8579.1|8567.1|0
1746786300000|2025-05-09 10:25:00|8581.9|8569.9|8582.1|8570.1|8583.6|8571.6|8581.4|8569.4|0
1746786600000|2025-05-09 10:30:00|8581.8|8569.8|8581.6|8569.6|8585.3|8573.3|8577.6|8565.6|0
1746786900000|2025-05-09 10:35:00|8581.1|8569.1|8578.3|8566.3|8582.6|8570.6|8575.8|8563.8|0
1746787200000|2025-05-09 10:40:00|8578.1|8566.1|8580.9|8568.9|8581.6|8569.6|8577.9|8565.9|0
1746787500000|2025-05-09 10:45:00|8580.4|8568.4|8576.6|8564.6|8582.4|8570.4|8576.1|8564.1|0
1746787800000|2025-05-09 10:50:00|8576.9|8564.9|8579.4|8567.4|8579.4|8567.4|8575.4|8563.4|0
1746788100000|2025-05-09 10:55:00|8579.2|8567.2|8576.4|8564.4|8579.7|8567.7|8575.7|8563.7|0
1746788400000|2025-05-09 11:00:00|8575.9|8563.9|8575.2|8563.2|8576.9|8564.9|8572.9|8560.9|0
1746788700000|2025-05-09 11:05:00|8575.9|8563.9|8575.2|8563.2|8577.7|8565.7|8573.4|8561.4|0
1746789000000|2025-05-09 11:10:00|8574.8|8562.8|8577.8|8565.8|8579.8|8567.8|8574.8|8562.8|0
1746789300000|2025-05-09 11:15:00|8577.5|8565.5|8578.8|8566.8|8579.5|8567.5|8576.8|8564.8|0
1746789600000|2025-05-09 11:20:00|8578.7|8566.7|8575.9|8563.9|8578.7|8566.7|8573.9|8561.9|0
1746789900000|2025-05-09 11:25:00|8576.2|8564.2|8565.2|8553.2|8580.4|8568.4|8558.4|8546.4|0
1746790200000|2025-05-09 11:30:00|8564.9|8552.9|8565.2|8553.2|8567.9|8555.9|8561.9|8549.9|0
1746790500000|2025-05-09 11:35:00|8565.4|8553.4|8565.9|8553.9|8569.7|8557.7|8565.4|8553.4|0
1746790800000|2025-05-09 11:40:00|8565.8|8553.8|8573.8|8561.8|8574.1|8562.1|8564.8|8552.8|0
1746791100000|2025-05-09 11:45:00|8573.6|8561.6|8575.6|8563.6|8577.3|8565.3|8573.3|8561.3|0
1746791400000|2025-05-09 11:50:00|8575.8|8563.8|8572.3|8560.3|8576.6|8564.6|8571.3|8559.3|0
1746791700000|2025-05-09 11:55:00|8572.6|8560.6|8569.6|8557.6|8575.1|8563.1|8569.6|8557.6|0
1746792000000|2025-05-09 12:00:00|8570.3|8558.3|8573.5|8561.5|8575.8|8563.8|8569.3|8557.3|0
1746792300000|2025-05-09 12:05:00|8573.3|8561.3|8567|8555|8574.3|8562.3|8566.8|8554.8|0
1746792600000|2025-05-09 12:10:00|8567.3|8555.3|8565.3|8553.3|8567.5|8555.5|8564|8552|0
1746792900000|2025-05-09 12:15:00|8565|8553|8565|8553|8568.3|8556.3|8564.8|8552.8|0
1746793200000|2025-05-09 12:20:00|8565.3|8553.3|8564.8|8552.8|8565.3|8553.3|8561.3|8549.3|0
1746793500000|2025-05-09 12:25:00|8565.1|8553.1|8558.3|8546.3|8569.1|8557.1|8558.3|8546.3|0
1746793800000|2025-05-09 12:30:00|8558.7|8546.7|8565.2|8553.2|8567.7|8555.7|8557.4|8545.4|0
1746794100000|2025-05-09 12:35:00|8564.7|8552.7|8563.2|8551.2|8565.7|8553.7|8560.7|8548.7|0
1746794400000|2025-05-09 12:40:00|8563|8551|8569.5|8557.5|8571.7|8559.7|8563|8551|0
1746794700000|2025-05-09 12:45:00|8568|8556|8567|8555|8569.5|8557.5|8565.7|8553.7|0
1746795000000|2025-05-09 12:50:00|8566.6|8554.6|8564.8|8552.8|8567.6|8555.6|8561.8|8549.8|0
1746795300000|2025-05-09 12:55:00|8564.1|8552.1|8561.8|8549.8|8564.1|8552.1|8560.3|8548.3|0
1746795600000|2025-05-09 13:00:00|8562|8550|8565.3|8553.3|8567.8|8555.8|8561|8549|0
1746795900000|2025-05-09 13:05:00|8565|8553|8564.8|8552.8|8565.8|8553.8|8562.3|8550.3|0
1746796200000|2025-05-09 13:10:00|8564|8552|8563|8551|8568|8556|8563|8551|0
1746796500000|2025-05-09 13:15:00|8563.5|8551.5|8564|8552|8565|8553|8562|8550|0
1746796800000|2025-05-09 13:20:00|8564.6|8552.6|8566.1|8554.1|8567.6|8555.6|8563.1|8551.1|0
1746797100000|2025-05-09 13:25:00|8565.1|8553.1|8564.3|8552.3|8565.8|8553.8|8561.8|8549.8|0
1746797400000|2025-05-09 13:30:00|8564.7|8552.7|8560.2|8548.2|8564.7|8552.7|8556.7|8544.7|0
1746797700000|2025-05-09 13:35:00|8559.5|8547.5|8560.5|8548.5|8561.5|8549.5|8556.5|8544.5|0
1746798000000|2025-05-09 13:40:00|8560.9|8548.9|8560.4|8548.4|8563.2|8551.2|8556.7|8544.7|0
1746798300000|2025-05-09 13:45:00|8560.7|8548.7|8567.9|8555.9|8569.4|8557.4|8559.9|8547.9|0
1746798600000|2025-05-09 13:50:00|8567.6|8555.6|8568.3|8556.3|8568.8|8556.8|8563.8|8551.8|0
1746798900000|2025-05-09 13:55:00|8568.1|8556.1|8571.8|8559.8|8573.3|8561.3|8566.1|8554.1|0
1746799200000|2025-05-09 14:00:00|8573.9|8561.9|8562.4|8550.4|8573.9|8561.9|8562.2|8550.2|0
1746799500000|2025-05-09 14:05:00|8562.2|8550.2|8563.2|8551.2|8566.4|8554.4|8560.9|8548.9|0
1746799800000|2025-05-09 14:10:00|8563.3|8551.3|8560.5|8548.5|8564|8552|8558.5|8546.5|0
1746800100000|2025-05-09 14:15:00|8560.8|8548.8|8558|8546|8564.3|8552.3|8557.8|8545.8|0
1746800400000|2025-05-09 14:20:00|8557.9|8545.9|8553.7|8541.7|8558.4|8546.4|8553.7|8541.7|0
1746800700000|2025-05-09 14:25:00|8552.9|8540.9|8556.4|8544.4|8556.4|8544.4|8551.2|8539.2|0
1746801000000|2025-05-09 14:30:00|8556.5|8544.5|8558.5|8546.5|8563.5|8551.5|8556.5|8544.5|0
1746801300000|2025-05-09 14:35:00|8558.8|8546.8|8557.8|8545.8|8559.3|8547.3|8554|8542|0
1746801600000|2025-05-09 14:40:00|8557.4|8545.4|8565.1|8553.1|8565.6|8553.6|8557.1|8545.1|0
1746801900000|2025-05-09 14:45:00|8565.4|8553.4|8558.6|8546.6|8566.1|8554.1|8557.6|8545.6|0
1746802200000|2025-05-09 14:50:00|8558.8|8546.8|8553.8|8541.8|8559.5|8547.5|8552.3|8540.3|0
1746802500000|2025-05-09 14:55:00|8553.3|8541.3|8556.8|8544.8|8557.8|8545.8|8552.3|8540.3|0
1746802800000|2025-05-09 15:00:00|8556.9|8544.9|8558.6|8546.6|8558.9|8546.9|8555.4|8543.4|0
1746803100000|2025-05-09 15:05:00|8558.4|8546.4|8561.1|8549.1|8561.9|8549.9|8558.4|8546.4|0
1746803400000|2025-05-09 15:10:00|8560.6|8548.6|8558.6|8546.6|8560.6|8548.6|8555.1|8543.1|0
1746803700000|2025-05-09 15:15:00|8558.3|8546.3|8558.3|8546.3|8561.1|8549.1|8554.6|8542.6|0
1746804000000|2025-05-09 15:20:00|8558.5|8546.5|8555|8543|8559.5|8547.5|8554.5|8542.5|0
1746804300000|2025-05-09 15:25:00|8555.3|8543.3|8558.8|8546.8|8560|8548|8553.8|8541.8|0
1746804600000|2025-05-09 15:30:00|8559.5|8547.5|8560.8|8548.8|8561|8549|8549.3|8537.3|0
1746804900000|2025-05-09 15:35:00|8560|8548|8554.3|8542.3|8560.8|8548.8|8553.5|8541.5|0
1746805200000|2025-05-09 15:40:00|8554|8542|8551.8|8539.8|8555.8|8543.8|8551.3|8539.3|0
1746805500000|2025-05-09 15:45:00|8552.3|8540.3|8554.3|8542.3|8555.3|8543.3|8551.3|8539.3|0
1746805800000|2025-05-09 15:50:00|8553.8|8541.8|8555.8|8543.8|8559.8|8547.8|8552.8|8540.8|0
1746806100000|2025-05-09 15:55:00|8555.5|8543.5|8554.8|8542.8|8557|8545|8552.5|8540.5|0
1746806400000|2025-05-09 16:00:00|8554.3|8542.3|8543.3|8531.3|8554.8|8542.8|8542.5|8530.5|0
1746806700000|2025-05-09 16:05:00|8543|8531|8541|8529|8545|8533|8540.8|8528.8|0
1746807000000|2025-05-09 16:10:00|8541.3|8529.3|8543.3|8531.3|8543.5|8531.5|8537.8|8525.8|0
1746807300000|2025-05-09 16:15:00|8543.5|8531.5|8544.5|8532.5|8546|8534|8541.3|8529.3|0
1746807600000|2025-05-09 16:20:00|8544|8532|8544.5|8532.5|8546|8534|8544|8532|0
1746807900000|2025-05-09 16:25:00|8544.3|8532.3|8540.8|8528.8|8544.8|8532.8|8539.8|8527.8|0
1746808200000|2025-05-09 16:30:00|8540.5|8528.5|8538.3|8526.3|8543|8531|8537|8525|0
1746808500000|2025-05-09 16:35:00|8538.5|8526.5|8539.5|8527.5|8544|8532|8538.5|8526.5|0
1746808800000|2025-05-09 16:40:00|8539.3|8527.3|8534.3|8522.3|8541|8529|8534.3|8522.3|0
1746809100000|2025-05-09 16:45:00|8533.5|8521.5|8532|8520|8534.3|8522.3|8530|8518|0
1746809400000|2025-05-09 16:50:00|8531.8|8519.8|8532.3|8520.3|8532.8|8520.8|8529.3|8517.3|0
1746809700000|2025-05-09 16:55:00|8532.5|8520.5|8529|8517|8533|8521|8528|8516|0
1746810000000|2025-05-09 17:00:00|8528.5|8516.5|8530.5|8518.5|8532|8520|8527.8|8515.8|0
1746810300000|2025-05-09 17:05:00|8530.8|8518.8|8532.5|8520.5|8532.5|8520.5|8527.3|8515.3|0
1746810600000|2025-05-09 17:10:00|8532.3|8520.3|8532.5|8520.5|8536|8524|8531.8|8519.8|0
1746810900000|2025-05-09 17:15:00|8532.3|8520.3|8538|8526|8539.3|8527.3|8532|8520|0
1746811200000|2025-05-09 17:20:00|8538.3|8526.3|8537.3|8525.3|8540.3|8528.3|8527.3|8515.3|0
1746811500000|2025-05-09 17:25:00|8537.5|8525.5|8540|8528|8540.3|8528.3|8537.3|8525.3|0
1746811800000|2025-05-09 17:30:00|8539.5|8527.5|8536|8524|8540|8528|8534|8522|0
1746812100000|2025-05-09 17:35:00|8535.8|8523.8|8538|8526|8539.8|8527.8|8535.8|8523.8|0
1746812400000|2025-05-09 17:40:00|8537.8|8525.8|8541.5|8529.5|8542|8530|8536.8|8524.8|0
1746812700000|2025-05-09 17:45:00|8541|8529|8543.5|8531.5|8544.5|8532.5|8540.8|8528.8|0
1746813000000|2025-05-09 17:50:00|8543.8|8531.8|8545|8533|8545.3|8533.3|8541|8529|0
1746813300000|2025-05-09 17:55:00|8544.8|8532.8|8547.3|8535.3|8548.3|8536.3|8544|8532|0
1746813600000|2025-05-09 18:00:00|8547.5|8535.5|8544.3|8532.3|8548.3|8536.3|8543.8|8531.8|0
1746813900000|2025-05-09 18:05:00|8544|8532|8542.5|8530.5|8547|8535|8542.5|8530.5|0
1746814200000|2025-05-09 18:10:00|8542.8|8530.8|8542.5|8530.5|8543.8|8531.8|8541.8|8529.8|0
1746814500000|2025-05-09 18:15:00|8542.3|8530.3|8539.5|8527.5|8543|8531|8537.5|8525.5|0
1746814800000|2025-05-09 18:20:00|8539.3|8527.3|8540|8528|8541.8|8529.8|8537|8525|0
1746815100000|2025-05-09 18:25:00|8540.3|8528.3|8539.5|8527.5|8540.8|8528.8|8539|8527|0
1746815400000|2025-05-09 18:30:00|8539.8|8527.8|8542|8530|8543|8531|8539|8527|0
1746815700000|2025-05-09 18:35:00|8541.5|8529.5|8540|8528|8542|8530|8538.3|8526.3|0
1746816000000|2025-05-09 18:40:00|8540.5|8528.5|8542|8530|8542.8|8530.8|8540.5|8528.5|0
1746816300000|2025-05-09 18:45:00|8541.8|8529.8|8544.5|8532.5|8546.3|8534.3|8541.5|8529.5|0
1746816600000|2025-05-09 18:50:00|8545|8533|8543.5|8531.5|8545.8|8533.8|8542.5|8530.5|0
1746816900000|2025-05-09 18:55:00|8543.8|8531.8|8544|8532|8545|8533|8543|8531|0
1746817200000|2025-05-09 19:00:00|8543.5|8531.5|8545.8|8533.8|8546.8|8534.8|8543.5|8531.5|0
1746817500000|2025-05-09 19:05:00|8546|8534|8548.3|8536.3|8549.5|8537.5|8544.8|8532.8|0
1746817800000|2025-05-09 19:10:00|8548.5|8536.5|8547.5|8535.5|8549.3|8537.3|8545.5|8533.5|0
1746818100000|2025-05-09 19:15:00|8549.3|8537.3|8548.5|8536.5|8549.3|8537.3|8546.3|8534.3|0
1746818400000|2025-05-09 19:20:00|8548.8|8536.8|8546.5|8534.5|8548.8|8536.8|8544.5|8532.5|0
1746818700000|2025-05-09 19:25:00|8546|8534|8543.5|8531.5|8546.5|8534.5|8543.5|8531.5|0
1746819000000|2025-05-09 19:30:00|8543.8|8531.8|8540.5|8528.5|8543.8|8531.8|8538.5|8526.5|0
1746819300000|2025-05-09 19:35:00|8540.8|8528.8|8538.3|8526.3|8541.5|8529.5|8536.8|8524.8|0
1746819600000|2025-05-09 19:40:00|8537.8|8525.8|8537.5|8525.5|8539.3|8527.3|8536.5|8524.5|0
1746819900000|2025-05-09 19:45:00|8538|8526|8537.5|8525.5|8539|8527|8534.5|8522.5|0
1746820200000|2025-05-09 19:50:00|8539.3|8527.3|8550|8538|8550.5|8538.5|8539.3|8527.3|0
1746820500000|2025-05-09 19:55:00|8549.5|8537.5|8546|8534|8550.3|8538.3|8545.5|8533.5|0
1746820800000|2025-05-09 20:00:00|8545.3|8533.3|8547.7|8535.7|8547.9|8535.9|8542.5|8530.5|0
1746821100000|2025-05-09 20:05:00|8547.5|8535.5|8547.8|8535.8|8548.8|8536.8|8546.2|8534.2|0
1746821400000|2025-05-09 20:10:00|8547.6|8535.6|8547.1|8535.1|8548|8536|8545|8533|0
1746821700000|2025-05-09 20:15:00|8546.7|8534.7|8547|8535|8547.9|8535.9|8545.6|8533.6|0
1746822000000|2025-05-09 20:20:00|8547.1|8535.1|8547.3|8535.3|8547.7|8535.7|8546.2|8534.2|0
1746822300000|2025-05-09 20:25:00|8547.2|8535.2|8545.5|8533.5|8547.2|8535.2|8545.2|8533.2|0
1746822600000|2025-05-09 20:30:00|8545.4|8533.4|8544|8532|8545.7|8533.7|8543.7|8531.7|0
1746822900000|2025-05-09 20:35:00|8543.8|8531.8|8545.6|8533.6|8545.8|8533.8|8543.7|8531.7|0
1746823200000|2025-05-09 20:40:00|8545.7|8533.7|8545.5|8533.5|8546.1|8534.1|8544.7|8532.7|0
1746823500000|2025-05-09 20:45:00|8545.6|8533.6|8546|8534|8546.3|8534.3|8545.2|8533.2|0
1746823800000|2025-05-09 20:50:00|8546.1|8534.1|8549.3|8537.3|8550|8538|8545.8|8533.8|0
1746824100000|2025-05-09 20:55:00|8549.4|8537.4|8550.1|8538.1|8550.1|8538.1|8548.8|8536.8|0
1746859800000|2025-05-10 06:50:00|8553.1|8541.1|8553.1|8541.1|8553.1|8541.1|8553.1|8541.1|0
1746861300000|2025-05-10 07:15:00|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|8552.1|8540.1|0
1746862800000|2025-05-10 07:40:00|8551.6|8539.6|8551.6|8539.6|8551.6|8539.6|8551.6|8539.6|0
1746864600000|2025-05-10 08:10:00|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|8549.6|8537.6|0
1746865500000|2025-05-10 08:25:00|8549.4|8537.4|8549.4|8537.4|8549.4|8537.4|8549.4|8537.4|0
1746871800000|2025-05-10 10:10:00|8547.4|8535.4|8547.4|8535.4|8547.4|8535.4|8547.4|8535.4|0
1746872100000|2025-05-10 10:15:00|8546.4|8534.4|8546.4|8534.4|8546.4|8534.4|8546.4|8534.4|0
1746873000000|2025-05-10 10:30:00|8545.4|8533.4|8545.4|8533.4|8545.4|8533.4|8545.4|8533.4|0
1746873300000|2025-05-10 10:35:00|8542.5|8530.5|8542.5|8530.5|8542.5|8530.5|8542.5|8530.5|0
1746873600000|2025-05-10 10:40:00|8539.6|8527.6|8534.6|8522.6|8539.6|8527.6|8534.6|8522.6|0
1746873900000|2025-05-10 10:45:00|8531.7|8519.7|8529.7|8517.7|8531.7|8519.7|8529.7|8517.7|0
1746874500000|2025-05-10 10:55:00|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|8526.8|8514.8|0
1746874800000|2025-05-10 11:00:00|8526.5|8514.5|8526.5|8514.5|8526.5|8514.5|8526.5|8514.5|0
1746876000000|2025-05-10 11:20:00|8524.5|8512.5|8523.5|8511.5|8524.5|8512.5|8523.5|8511.5|0
1746876600000|2025-05-10 11:30:00|8523.7|8511.7|8523.7|8511.7|8523.7|8511.7|8523.7|8511.7|0
1746878700000|2025-05-10 12:05:00|8524.2|8512.2|8524.2|8512.2|8524.2|8512.2|8524.2|8512.2|0
1746879000000|2025-05-10 12:10:00|8523.2|8511.2|8529|8517|8529|8517|8523.2|8511.2|0
1746879300000|2025-05-10 12:15:00|8534.9|8522.9|8548.1|8536.1|8548.1|8536.1|8534.9|8522.9|0
1746879600000|2025-05-10 12:20:00|8546.9|8534.9|8546.9|8534.9|8546.9|8534.9|8546.9|8534.9|0
1746880200000|2025-05-10 12:30:00|8549.9|8537.9|8553.9|8541.9|8553.9|8541.9|8549.9|8537.9|0
1746880500000|2025-05-10 12:35:00|8559.7|8547.7|8559.7|8547.7|8559.7|8547.7|8559.7|8547.7|0
1746880800000|2025-05-10 12:40:00|8553.9|8541.9|8553.9|8541.9|8553.9|8541.9|8553.9|8541.9|0
1746881100000|2025-05-10 12:45:00|8548.1|8536.1|8548.1|8536.1|8553.9|8541.9|8548.1|8536.1|0
1746887100000|2025-05-10 14:25:00|8546.1|8534.1|8546.1|8534.1|8546.1|8534.1|8546.1|8534.1|0
1746892200000|2025-05-10 15:50:00|8542.1|8530.1|8541.1|8529.1|8542.1|8530.1|8541.1|8529.1|0
1746894000000|2025-05-10 16:20:00|8546.1|8534.1|8546.1|8534.1|8546.1|8534.1|8546.1|8534.1|0
1746895500000|2025-05-10 16:45:00|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|8551.9|8539.9|0
1746896700000|2025-05-10 17:05:00|8557.7|8545.7|8557.7|8545.7|8557.7|8545.7|8557.7|8545.7|0
1746897600000|2025-05-10 17:20:00|8556.5|8544.5|8556.5|8544.5|8556.5|8544.5|8556.5|8544.5|0
1746899400000|2025-05-10 17:50:00|8558.9|8546.9|8558.9|8546.9|8558.9|8546.9|8558.9|8546.9|0
1746900900000|2025-05-10 18:15:00|8556|8544|8556|8544|8556|8544|8556|8544|0
1746901500000|2025-05-10 18:25:00|8555.8|8543.8|8555.8|8543.8|8555.8|8543.8|8555.8|8543.8|0
1746912900000|2025-05-10 21:35:00|8553.3|8541.3|8551.3|8539.3|8553.3|8541.3|8551.3|8539.3|0
1746914400000|2025-05-10 22:00:00|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|8557.2|8545.2|0
1746914700000|2025-05-10 22:05:00|8559.2|8547.2|8559.2|8547.2|8559.2|8547.2|8559.2|8547.2|0
1746917100000|2025-05-10 22:45:00|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|8556.2|8544.2|0
1746917400000|2025-05-10 22:50:00|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|8554.2|8542.2|0
1746919200000|2025-05-10 23:20:00|8555.1|8543.1|8564.1|8552.1|8564.1|8552.1|8555.1|8543.1|0
1746919500000|2025-05-10 23:25:00|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|0
1746920100000|2025-05-10 23:35:00|8564.3|8552.3|8557.4|8545.4|8564.3|8552.3|8557.4|8545.4|0
1746920700000|2025-05-10 23:45:00|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|8557.6|8545.6|0
1746921000000|2025-05-10 23:50:00|8559.6|8547.6|8566.6|8554.6|8566.6|8554.6|8559.6|8547.6|0
1746921300000|2025-05-10 23:55:00|8570.6|8558.6|8571.6|8559.6|8571.6|8559.6|8570.6|8558.6|0
1746922800000|2025-05-11 00:20:00|8570.6|8558.6|8568.6|8556.6|8570.6|8558.6|8568.6|8556.6|0
1746923100000|2025-05-11 00:25:00|8567.6|8555.6|8567.6|8555.6|8567.6|8555.6|8567.6|8555.6|0
1746923400000|2025-05-11 00:30:00|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|0
1746932700000|2025-05-11 03:05:00|8565.9|8553.9|8565.9|8553.9|8565.9|8553.9|8565.9|8553.9|0
1746933000000|2025-05-11 03:10:00|8565.6|8553.6|8565.1|8553.1|8565.6|8553.6|8565.1|8553.1|0
1746937200000|2025-05-11 04:20:00|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|0
1746940500000|2025-05-11 05:15:00|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|0
1746942600000|2025-05-11 05:50:00|8564.7|8552.7|8564.7|8552.7|8564.7|8552.7|8564.7|8552.7|0
1746945600000|2025-05-11 06:40:00|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|8565.6|8553.6|0
1746945900000|2025-05-11 06:45:00|8567.1|8555.1|8567.1|8555.1|8567.1|8555.1|8567.1|8555.1|0
1746946800000|2025-05-11 07:00:00|8566.2|8554.2|8566.2|8554.2|8566.2|8554.2|8566.2|8554.2|0
1746947100000|2025-05-11 07:05:00|8565.8|8553.8|8565.8|8553.8|8565.8|8553.8|8565.8|8553.8|0
1746947400000|2025-05-11 07:10:00|8564.8|8552.8|8564.8|8552.8|8564.8|8552.8|8564.8|8552.8|0
1746948900000|2025-05-11 07:35:00|8558.9|8546.9|8557.9|8545.9|8558.9|8546.9|8557.9|8545.9|0
1746951600000|2025-05-11 08:20:00|8558.9|8546.9|8558.9|8546.9|8558.9|8546.9|8558.9|8546.9|0
1746951900000|2025-05-11 08:25:00|8559.2|8547.2|8562.2|8550.2|8562.2|8550.2|8559.2|8547.2|0
1746954600000|2025-05-11 09:10:00|8567|8555|8568|8556|8568|8556|8567|8555|0
1746954900000|2025-05-11 09:15:00|8572.9|8560.9|8568.1|8556.1|8573.9|8561.9|8568.1|8556.1|0
1746955200000|2025-05-11 09:20:00|8562.2|8550.2|8563.1|8551.1|8563.1|8551.1|8562.2|8550.2|0
1746956100000|2025-05-11 09:35:00|8564.1|8552.1|8564.1|8552.1|8564.1|8552.1|8564.1|8552.1|0
1746957300000|2025-05-11 09:55:00|8566.1|8554.1|8566.1|8554.1|8566.1|8554.1|8566.1|8554.1|0
1746957900000|2025-05-11 10:05:00|8567.5|8555.5|8567.5|8555.5|8567.5|8555.5|8567.5|8555.5|0
1746960000000|2025-05-11 10:40:00|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|8570.5|8558.5|0
1746961200000|2025-05-11 11:00:00|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|8570.1|8558.1|0
1746964500000|2025-05-11 11:55:00|8569.2|8557.2|8569.2|8557.2|8569.2|8557.2|8569.2|8557.2|0
1746965100000|2025-05-11 12:05:00|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|8563.4|8551.4|0
1746969300000|2025-05-11 13:15:00|8568.2|8556.2|8569.2|8557.2|8569.2|8557.2|8568.2|8556.2|0
1746969600000|2025-05-11 13:20:00|8574.1|8562.1|8575.8|8563.8|8576.1|8564.1|8574.1|8562.1|0
1746970800000|2025-05-11 13:40:00|8572.5|8560.5|8572|8560|8572.5|8560.5|8572|8560|0
1746975900000|2025-05-11 15:05:00|8570.6|8558.6|8570.6|8558.6|8570.6|8558.6|8570.6|8558.6|0
1746978900000|2025-05-11 15:55:00|8572.6|8560.6|8573.1|8561.1|8573.1|8561.1|8572.6|8560.6|0
1746979800000|2025-05-11 16:10:00|8575.5|8563.5|8575|8563|8575.5|8563.5|8575|8563|0
1746980400000|2025-05-11 16:20:00|8579.9|8567.9|8580.9|8568.9|8580.9|8568.9|8579.9|8567.9|0
1746981000000|2025-05-11 16:30:00|8581.3|8569.3|8580.3|8568.3|8581.3|8569.3|8580.3|8568.3|0
1746981600000|2025-05-11 16:40:00|8580.1|8568.1|8580.1|8568.1|8580.1|8568.1|8580.1|8568.1|0
1746981900000|2025-05-11 16:45:00|8579.9|8567.9|8577.5|8565.5|8579.9|8567.9|8577.5|8565.5|0
1746982500000|2025-05-11 16:55:00|8577|8565|8577|8565|8577|8565|8577|8565|0
1746982800000|2025-05-11 17:00:00|8578|8566|8578|8566|8578|8566|8578|8566|0
1746985500000|2025-05-11 17:45:00|8578.3|8566.3|8578.3|8566.3|8578.3|8566.3|8578.3|8566.3|0
1746985800000|2025-05-11 17:50:00|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|0
1746986100000|2025-05-11 17:55:00|8578.3|8566.3|8578.3|8566.3|8578.3|8566.3|8578.3|8566.3|0
1746987000000|2025-05-11 18:10:00|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|8583.1|8571.1|0
1746987300000|2025-05-11 18:15:00|8583.6|8571.6|8583.6|8571.6|8583.6|8571.6|8583.6|8571.6|0
1746987600000|2025-05-11 18:20:00|8584.1|8572.1|8584.1|8572.1|8584.1|8572.1|8584.1|8572.1|0
1746987900000|2025-05-11 18:25:00|8583.9|8571.9|8583.9|8571.9|8583.9|8571.9|8583.9|8571.9|0
1746988200000|2025-05-11 18:30:00|8583.6|8571.6|8583.6|8571.6|8583.6|8571.6|8583.6|8571.6|0
1746989700000|2025-05-11 18:55:00|8588.5|8576.5|8588.5|8576.5|8588.5|8576.5|8588.5|8576.5|0
1746990000000|2025-05-11 19:00:00|8590.5|8578.5|8590.5|8578.5|8590.5|8578.5|8590.5|8578.5|0
1746990300000|2025-05-11 19:05:00|8592.4|8580.4|8602.3|8590.3|8602.3|8590.3|8592.4|8580.4|0
1746991200000|2025-05-11 19:20:00|8604.3|8592.3|8604.3|8592.3|8604.3|8592.3|8604.3|8592.3|0
1746991500000|2025-05-11 19:25:00|8605.3|8593.3|8605.3|8593.3|8605.3|8593.3|8605.3|8593.3|0
1746991800000|2025-05-11 19:30:00|8605.5|8593.5|8605.5|8593.5|8605.5|8593.5|8605.5|8593.5|0
1746992100000|2025-05-11 19:35:00|8606|8594|8606|8594|8606|8594|8606|8594|0
1746992400000|2025-05-11 19:40:00|8605.8|8593.8|8605.8|8593.8|8605.8|8593.8|8605.8|8593.8|0
1746993300000|2025-05-11 19:55:00|8604.8|8592.8|8604.8|8592.8|8604.8|8592.8|8604.8|8592.8|0
1746993600000|2025-05-11 20:00:00|8599|8587|8599|8587|8599|8587|8599|8587|0
1746994500000|2025-05-11 20:15:00|8601|8589|8595.7|8583.7|8601|8589|8595.2|8583.2|0
1746995400000|2025-05-11 20:30:00|8589.8|8577.8|8587.8|8575.8|8589.8|8577.8|8587.8|8575.8|0
1746995700000|2025-05-11 20:35:00|8592.7|8580.7|8591.2|8579.2|8592.7|8580.7|8591.2|8579.2|0
1746996000000|2025-05-11 20:40:00|8592.7|8580.7|8592.7|8580.7|8592.7|8580.7|8592.7|8580.7|0
1746996600000|2025-05-11 20:50:00|8593.7|8581.7|8594.7|8582.7|8594.7|8582.7|8593.7|8581.7|0
1746996900000|2025-05-11 20:55:00|8594.4|8582.4|8596.4|8584.4|8596.4|8584.4|8594.4|8582.4|0
1746997200000|2025-05-11 21:00:00|8595|8583|8593.2|8581.2|8599|8587|8593.2|8581.2|0
1746997500000|2025-05-11 21:05:00|8594.1|8582.1|8593.6|8581.6|8594.1|8582.1|8593.6|8581.6|0
1746997800000|2025-05-11 21:10:00|8587.8|8575.8|8592.2|8580.2|8593.6|8581.6|8587.8|8575.8|0
1746998100000|2025-05-11 21:15:00|8598|8586|8598|8586|8598|8586|8598|8586|0
1746998700000|2025-05-11 21:25:00|8603.8|8591.8|8603.8|8591.8|8603.8|8591.8|8603.8|8591.8|0
1747000800000|2025-05-11 22:00:00|8550.1|8538.1|8580.1|8568.1|8614|8602|8550.1|8538.1|0
1747001100000|2025-05-11 22:05:00|8580.2|8568.2|8581.3|8569.3|8583.6|8571.6|8576|8564|0
1747001400000|2025-05-11 22:10:00|8581.4|8569.4|8589.6|8577.6|8591.5|8579.5|8580|8568|0
1747001700000|2025-05-11 22:15:00|8589.5|8577.5|8582.6|8570.6|8589.9|8577.9|8582.5|8570.5|0
1747002000000|2025-05-11 22:20:00|8582.4|8570.4|8578.2|8566.2|8583.7|8571.7|8577.7|8565.7|0
1747002300000|2025-05-11 22:25:00|8578|8566|8575|8563|8578.2|8566.2|8573.9|8561.9|0
1747002600000|2025-05-11 22:30:00|8575.1|8563.1|8575|8563|8577.4|8565.4|8573.4|8561.4|0
1747002900000|2025-05-11 22:35:00|8575.1|8563.1|8577|8565|8577.4|8565.4|8569.5|8557.5|0
1747003200000|2025-05-11 22:40:00|8577.1|8565.1|8577.5|8565.5|8578.9|8566.9|8576.1|8564.1|0
1747003500000|2025-05-11 22:45:00|8577.2|8565.2|8577.7|8565.7|8578.7|8566.7|8577.2|8565.2|0
1747003800000|2025-05-11 22:50:00|8577.8|8565.8|8578|8566|8579.5|8567.5|8576.1|8564.1|0
1747004100000|2025-05-11 22:55:00|8577.9|8565.9|8576.3|8564.3|8577.9|8565.9|8575|8563|0
1747004400000|2025-05-11 23:00:00|8576.7|8564.7|8579.9|8567.9|8580.7|8568.7|8575.3|8563.3|0
1747004700000|2025-05-11 23:05:00|8580.1|8568.1|8580.6|8568.6|8583.3|8571.3|8579|8567|0
1747005000000|2025-05-11 23:10:00|8580.5|8568.5|8580.6|8568.6|8581.1|8569.1|8579.1|8567.1|0
1747005300000|2025-05-11 23:15:00|8580.7|8568.7|8584.7|8572.7|8585.2|8573.2|8580.1|8568.1|0
1747005600000|2025-05-11 23:20:00|8584.6|8572.6|8587.2|8575.2|8588.1|8576.1|8581.6|8569.6|0
1747005900000|2025-05-11 23:25:00|8587.3|8575.3|8587.8|8575.8|8589.9|8577.9|8586.1|8574.1|0
1747006200000|2025-05-11 23:30:00|8587.9|8575.9|8586.9|8574.9|8588.1|8576.1|8586|8574|0
1747006500000|2025-05-11 23:35:00|8586.8|8574.8|8583.2|8571.2|8586.9|8574.9|8583.1|8571.1|0
1747006800000|2025-05-11 23:40:00|8583.1|8571.1|8586|8574|8586.7|8574.7|8580.7|8568.7|0
1747007100000|2025-05-11 23:45:00|8586.1|8574.1|8585.7|8573.7|8588.6|8576.6|8585.2|8573.2|0
1747007400000|2025-05-11 23:50:00|8585.8|8573.8|8585.3|8573.3|8587.6|8575.6|8580|8568|0
1747007700000|2025-05-11 23:55:00|8585.4|8573.4|8588.2|8576.2|8588.2|8576.2|8583.7|8571.7|0
1747008000000|2025-05-12 00:00:00|8588.3|8576.3|8595.8|8583.8|8605.8|8593.8|8588.3|8576.3|0
1747008300000|2025-05-12 00:05:00|8597.8|8585.8|8598.3|8586.3|8598.5|8586.5|8595|8583|0
1747008600000|2025-05-12 00:10:00|8598.5|8586.5|8592|8580|8599.3|8587.3|8592|8580|0
1747008900000|2025-05-12 00:15:00|8591.5|8579.5|8592|8580|8595.5|8583.5|8590.3|8578.3|0
1747009200000|2025-05-12 00:20:00|8591.8|8579.8|8591.3|8579.3|8591.8|8579.8|8589|8577|0
1747009500000|2025-05-12 00:25:00|8591|8579|8587.3|8575.3|8591.3|8579.3|8586.5|8574.5|0
1747009800000|2025-05-12 00:30:00|8587|8575|8589.8|8577.8|8591.5|8579.5|8587|8575|0
1747010100000|2025-05-12 00:35:00|8589.5|8577.5|8590.5|8578.5|8591.5|8579.5|8587|8575|0
1747010400000|2025-05-12 00:40:00|8590.3|8578.3|8587.5|8575.5|8590.3|8578.3|8587.5|8575.5|0
1747010700000|2025-05-12 00:45:00|8587.3|8575.3|8588.3|8576.3|8590|8578|8586|8574|0
1747011000000|2025-05-12 00:50:00|8588|8576|8585.5|8573.5|8588|8576|8585.3|8573.3|0
1747011300000|2025-05-12 00:55:00|8585.3|8573.3|8584.3|8572.3|8585.3|8573.3|8582.5|8570.5|0
1747011600000|2025-05-12 01:00:00|8583.8|8571.8|8587.5|8575.5|8587.5|8575.5|8582.8|8570.8|0
1747011900000|2025-05-12 01:05:00|8588|8576|8591.5|8579.5|8591.8|8579.8|8588|8576|0
1747012200000|2025-05-12 01:10:00|8591.8|8579.8|8590.5|8578.5|8591.8|8579.8|8590|8578|0
1747012500000|2025-05-12 01:15:00|8590.3|8578.3|8590|8578|8590.8|8578.8|8589.8|8577.8|0
1747012800000|2025-05-12 01:20:00|8590.3|8578.3|8590|8578|8590.5|8578.5|8589|8577|0
1747013100000|2025-05-12 01:25:00|8590.3|8578.3|8590.8|8578.8|8592|8580|8589.8|8577.8|0
1747013400000|2025-05-12 01:30:00|8591|8579|8590.3|8578.3|8591.3|8579.3|8588.8|8576.8|0
1747013700000|2025-05-12 01:35:00|8590.5|8578.5|8588.3|8576.3|8591|8579|8587.5|8575.5|0
1747014000000|2025-05-12 01:40:00|8588.5|8576.5|8586.8|8574.8|8589|8577|8586.5|8574.5|0
1747014300000|2025-05-12 01:45:00|8587.8|8575.8|8589.3|8577.3|8590.3|8578.3|8586.5|8574.5|0
1747014600000|2025-05-12 01:50:00|8589.5|8577.5|8589.3|8577.3|8591.5|8579.5|8589.3|8577.3|0
1747014900000|2025-05-12 01:55:00|8590|8578|8587.8|8575.8|8590|8578|8586|8574|0
1747015200000|2025-05-12 02:00:00|8588|8576|8590.8|8578.8|8591.3|8579.3|8587.8|8575.8|0
1747015500000|2025-05-12 02:05:00|8591.3|8579.3|8594.5|8582.5|8594.5|8582.5|8591.3|8579.3|0
1747015800000|2025-05-12 02:10:00|8594|8582|8589.8|8577.8|8594.5|8582.5|8588.5|8576.5|0
1747016100000|2025-05-12 02:15:00|8590.3|8578.3|8591.5|8579.5|8591.8|8579.8|8590|8578|0
1747016400000|2025-05-12 02:20:00|8591.8|8579.8|8591|8579|8591.8|8579.8|8590|8578|0
1747016700000|2025-05-12 02:25:00|8591.3|8579.3|8591|8579|8591.3|8579.3|8590.3|8578.3|0
1747017000000|2025-05-12 02:30:00|8591.3|8579.3|8589.8|8577.8|8591.5|8579.5|8589.3|8577.3|0
1747017300000|2025-05-12 02:35:00|8590|8578|8589.5|8577.5|8590.5|8578.5|8589|8577|0
1747017600000|2025-05-12 02:40:00|8589.3|8577.3|8587.8|8575.8|8589.3|8577.3|8587.5|8575.5|0
1747017900000|2025-05-12 02:45:00|8588|8576|8589.3|8577.3|8589.3|8577.3|8588|8576|0
1747018500000|2025-05-12 02:55:00|8588.5|8576.5|8586.3|8574.3|8588.8|8576.8|8585.5|8573.5|0
1747018800000|2025-05-12 03:00:00|8585.3|8573.3|8584.8|8572.8|8585.8|8573.8|8582.3|8570.3|0
1747019100000|2025-05-12 03:05:00|8584.3|8572.3|8583.8|8571.8|8584.3|8572.3|8583.8|8571.8|0
1747019400000|2025-05-12 03:10:00|8583.5|8571.5|8582|8570|8583.5|8571.5|8580|8568|0
1747019700000|2025-05-12 03:15:00|8581.5|8569.5|8581.8|8569.8|8582|8570|8581.5|8569.5|0
1747020000000|2025-05-12 03:20:00|8581.5|8569.5|8585.5|8573.5|8585.5|8573.5|8581.5|8569.5|0
1747020300000|2025-05-12 03:25:00|8584.8|8572.8|8583.8|8571.8|8585.8|8573.8|8583|8571|0
1747020600000|2025-05-12 03:30:00|8583.3|8571.3|8583.3|8571.3|8583.8|8571.8|8583|8571|0
1747020900000|2025-05-12 03:35:00|8583|8571|8583.8|8571.8|8583.8|8571.8|8582|8570|0
1747021200000|2025-05-12 03:40:00|8583.5|8571.5|8585|8573|8586.8|8574.8|8583.3|8571.3|0
1747021500000|2025-05-12 03:45:00|8584.8|8572.8|8584.8|8572.8|8584.8|8572.8|8584|8572|0
1747021800000|2025-05-12 03:50:00|8584.5|8572.5|8585|8573|8585|8573|8584|8572|0
1747022100000|2025-05-12 03:55:00|8585.3|8573.3|8586.5|8574.5|8586.8|8574.8|8584.5|8572.5|0
1747022400000|2025-05-12 04:00:00|8585.8|8573.8|8587.8|8575.8|8587.8|8575.8|8585.8|8573.8|0
1747022700000|2025-05-12 04:05:00|8587.5|8575.5|8587.8|8575.8|8588|8576|8587|8575|0
1747023000000|2025-05-12 04:10:00|8587.5|8575.5|8587.3|8575.3|8587.8|8575.8|8586.8|8574.8|0
1747023300000|2025-05-12 04:15:00|8587|8575|8588.3|8576.3|8588.3|8576.3|8586.8|8574.8|0
1747023600000|2025-05-12 04:20:00|8588|8576|8588.3|8576.3|8588.3|8576.3|8587.5|8575.5|0
1747023900000|2025-05-12 04:25:00|8587.8|8575.8|8587.8|8575.8|8588.3|8576.3|8587.3|8575.3|0
1747024200000|2025-05-12 04:30:00|8587.5|8575.5|8586.8|8574.8|8588|8576|8585.8|8573.8|0
1747024800000|2025-05-12 04:40:00|8586.5|8574.5|8586.3|8574.3|8586.5|8574.5|8585|8573|0
1747025100000|2025-05-12 04:45:00|8586|8574|8587|8575|8587|8575|8586|8574|0
1747025400000|2025-05-12 04:50:00|8586.5|8574.5|8587|8575|8587.5|8575.5|8586.5|8574.5|0
1747025700000|2025-05-12 04:55:00|8587.3|8575.3|8586.3|8574.3|8587.3|8575.3|8586.3|8574.3|0
1747026000000|2025-05-12 05:00:00|8586.5|8574.5|8586.3|8574.3|8586.5|8574.5|8585.5|8573.5|0
1747026300000|2025-05-12 05:05:00|8585.3|8573.3|8586|8574|8587|8575|8584.5|8572.5|0
1747026600000|2025-05-12 05:10:00|8585.5|8573.5|8586|8574|8586|8574|8584.3|8572.3|0
1747026900000|2025-05-12 05:15:00|8585.8|8573.8|8587|8575|8587|8575|8585.3|8573.3|0
1747027200000|2025-05-12 05:20:00|8587.3|8575.3|8587.8|8575.8|8587.8|8575.8|8586.8|8574.8|0
1747027500000|2025-05-12 05:25:00|8587.5|8575.5|8588.8|8576.8|8589.5|8577.5|8587|8575|0
1747027800000|2025-05-12 05:30:00|8588.5|8576.5|8589.5|8577.5|8591|8579|8587|8575|0
1747028100000|2025-05-12 05:35:00|8589.3|8577.3|8589.3|8577.3|8589.5|8577.5|8589|8577|0
1747028400000|2025-05-12 05:40:00|8589.8|8577.8|8590|8578|8590.3|8578.3|8588.8|8576.8|0
1747028700000|2025-05-12 05:45:00|8590.3|8578.3|8593|8581|8595.3|8583.3|8590|8578|0
1747029000000|2025-05-12 05:50:00|8593.5|8581.5|8594.5|8582.5|8594.8|8582.8|8593.3|8581.3|0
1747029300000|2025-05-12 05:55:00|8594.3|8582.3|8595.8|8583.8|8596|8584|8594|8582|0
1747029600000|2025-05-12 06:00:00|8595.5|8583.5|8591.5|8579.5|8595.5|8583.5|8589.3|8577.3|0
1747029900000|2025-05-12 06:05:00|8591.3|8579.3|8588|8576|8594.3|8582.3|8585.3|8573.3|0
1747030200000|2025-05-12 06:10:00|8587.5|8575.5|8584|8572|8587.8|8575.8|8583.5|8571.5|0
1747030500000|2025-05-12 06:15:00|8584.3|8572.3|8580.5|8568.5|8584.8|8572.8|8580|8568|0
1747030800000|2025-05-12 06:20:00|8580.8|8568.8|8585|8573|8586|8574|8578.5|8566.5|0
1747031100000|2025-05-12 06:25:00|8584.3|8572.3|8581|8569|8584.5|8572.5|8578.5|8566.5|0
1747031400000|2025-05-12 06:30:00|8580.8|8568.8|8581|8569|8581.5|8569.5|8577.5|8565.5|0
1747031700000|2025-05-12 06:35:00|8581.3|8569.3|8584.5|8572.5|8584.8|8572.8|8580.8|8568.8|0
1747032000000|2025-05-12 06:40:00|8584.3|8572.3|8587.5|8575.5|8587.5|8575.5|8582.5|8570.5|0
1747032300000|2025-05-12 06:45:00|8587.8|8575.8|8588|8576|8591.5|8579.5|8587.5|8575.5|0
1747032600000|2025-05-12 06:50:00|8588.3|8576.3|8585.5|8573.5|8589|8577|8585|8573|0
1747032900000|2025-05-12 06:55:00|8585|8573|8586.3|8574.3|8588.8|8576.8|8581.5|8569.5|0
1747033200000|2025-05-12 07:00:00|8583.3|8571.3|8634.3|8622.3|8647.3|8635.3|8582.3|8570.3|0
1747033500000|2025-05-12 07:05:00|8633.8|8621.8|8627|8615|8636.5|8624.5|8602.8|8590.8|0
1747033800000|2025-05-12 07:10:00|8625.3|8613.3|8630.3|8618.3|8631|8619|8616.2|8604.2|0
1747034100000|2025-05-12 07:15:00|8630.5|8618.5|8619|8607|8630.5|8618.5|8614|8602|0
1747034400000|2025-05-12 07:20:00|8618.5|8606.5|8619.2|8607.2|8625|8613|8617|8605|0
1747034700000|2025-05-12 07:25:00|8618.2|8606.2|8613.1|8601.1|8621.7|8609.7|8612.4|8600.4|0
1747035000000|2025-05-12 07:30:00|8612.2|8600.2|8608.7|8596.7|8624.2|8612.2|8604.2|8592.2|0
1747035300000|2025-05-12 07:35:00|8609.7|8597.7|8611.2|8599.2|8614|8602|8606.5|8594.5|0
1747035600000|2025-05-12 07:40:00|8609.7|8597.7|8588.2|8576.2|8610.2|8598.2|8587.2|8575.2|0
1747035900000|2025-05-12 07:45:00|8588.7|8576.7|8571.7|8559.7|8589.5|8577.5|8570.7|8558.7|0
1747036200000|2025-05-12 07:50:00|8572.6|8560.6|8564.6|8552.6|8575.6|8563.6|8562.1|8550.1|0
1747036500000|2025-05-12 07:55:00|8564.1|8552.1|8568.4|8556.4|8571.1|8559.1|8558.9|8546.9|0
1747036800000|2025-05-12 08:00:00|8567.2|8555.2|8566.2|8554.2|8570.2|8558.2|8561|8549|0
1747037100000|2025-05-12 08:05:00|8566.7|8554.7|8563.7|8551.7|8566.7|8554.7|8555.2|8543.2|0
1747037400000|2025-05-12 08:10:00|8564.3|8552.3|8556.1|8544.1|8566.3|8554.3|8550.8|8538.8|0
1747037700000|2025-05-12 08:15:00|8555.8|8543.8|8565.3|8553.3|8570.3|8558.3|8554.8|8542.8|0
1747038000000|2025-05-12 08:20:00|8565|8553|8570.3|8558.3|8571.5|8559.5|8563|8551|0
1747038300000|2025-05-12 08:25:00|8572|8560|8581|8569|8582|8570|8565.3|8553.3|0
1747038600000|2025-05-12 08:30:00|8580.7|8568.7|8594.7|8582.7|8595|8583|8580.7|8568.7|0
1747038900000|2025-05-12 08:35:00|8595|8583|8598.2|8586.2|8600.7|8588.7|8593.5|8581.5|0
1747039200000|2025-05-12 08:40:00|8597.4|8585.4|8596.7|8584.7|8603.9|8591.9|8594.9|8582.9|0
1747039500000|2025-05-12 08:45:00|8596.4|8584.4|8602.4|8590.4|8604.2|8592.2|8595.9|8583.9|0
1747039800000|2025-05-12 08:50:00|8603.4|8591.4|8600.7|8588.7|8603.7|8591.7|8595.4|8583.4|0
1747040100000|2025-05-12 08:55:00|8600.4|8588.4|8598.9|8586.9|8604.4|8592.4|8596.4|8584.4|0
1747040400000|2025-05-12 09:00:00|8598.8|8586.8|8600.6|8588.6|8601.8|8589.8|8594.1|8582.1|0
1747040700000|2025-05-12 09:05:00|8600.8|8588.8|8598.3|8586.3|8601.3|8589.3|8596.8|8584.8|0
1747041000000|2025-05-12 09:10:00|8597.3|8585.3|8599.8|8587.8|8601.6|8589.6|8597.1|8585.1|0
1747041300000|2025-05-12 09:15:00|8600.3|8588.3|8595.8|8583.8|8601.8|8589.8|8595.1|8583.1|0
1747041600000|2025-05-12 09:20:00|8595.7|8583.7|8598.7|8586.7|8601.2|8589.2|8593.2|8581.2|0
1747041900000|2025-05-12 09:25:00|8599|8587|8605.2|8593.2|8606.5|8594.5|8597.7|8585.7|0
1747042200000|2025-05-12 09:30:00|8606.1|8594.1|8608.4|8596.4|8612.6|8600.6|8606.1|8594.1|0
1747042500000|2025-05-12 09:35:00|8608.6|8596.6|8607.4|8595.4|8610.6|8598.6|8606.1|8594.1|0
1747042800000|2025-05-12 09:40:00|8607.8|8595.8|8604.5|8592.5|8610.8|8598.8|8604|8592|0
1747043100000|2025-05-12 09:45:00|8604.8|8592.8|8602.3|8590.3|8606|8594|8601|8589|0
1747043400000|2025-05-12 09:50:00|8602.6|8590.6|8600.3|8588.3|8602.6|8590.6|8598.3|8586.3|0
1747043700000|2025-05-12 09:55:00|8600.6|8588.6|8598.8|8586.8|8603.8|8591.8|8597.3|8585.3|0
1747044000000|2025-05-12 10:00:00|8598.3|8586.3|8590.8|8578.8|8598.8|8586.8|8586|8574|0
1747044300000|2025-05-12 10:05:00|8591|8579|8591.5|8579.5|8596.8|8584.8|8590.5|8578.5|0
1747044600000|2025-05-12 10:10:00|8592|8580|8593.3|8581.3|8596.8|8584.8|8591.3|8579.3|0
1747044900000|2025-05-12 10:15:00|8593.5|8581.5|8592|8580|8594|8582|8589.8|8577.8|0
1747045200000|2025-05-12 10:20:00|8591.8|8579.8|8589.3|8577.3|8592.6|8580.6|8586.1|8574.1|0
1747045500000|2025-05-12 10:25:00|8590.3|8578.3|8593.1|8581.1|8595.3|8583.3|8589.3|8577.3|0
1747045800000|2025-05-12 10:30:00|8592.7|8580.7|8592.7|8580.7|8593.4|8581.4|8588.2|8576.2|0
1747046100000|2025-05-12 10:35:00|8592.9|8580.9|8593.7|8581.7|8595.2|8583.2|8588.7|8576.7|0
1747046400000|2025-05-12 10:40:00|8593.6|8581.6|8586.8|8574.8|8593.8|8581.8|8586.3|8574.3|0
1747046700000|2025-05-12 10:45:00|8586.6|8574.6|8587.6|8575.6|8587.8|8575.8|8581.3|8569.3|0
1747047000000|2025-05-12 10:50:00|8587.8|8575.8|8594|8582|8594|8582|8587.3|8575.3|0
1747047300000|2025-05-12 10:55:00|8594.3|8582.3|8598.8|8586.8|8600.3|8588.3|8594.3|8582.3|0
1747047600000|2025-05-12 11:00:00|8597.9|8585.9|8601.9|8589.9|8603.2|8591.2|8593.4|8581.4|0
1747047900000|2025-05-12 11:05:00|8601.4|8589.4|8604.9|8592.9|8606.2|8594.2|8600.4|8588.4|0
1747048200000|2025-05-12 11:10:00|8604.8|8592.8|8595.3|8583.3|8604.8|8592.8|8594.1|8582.1|0
1747048500000|2025-05-12 11:15:00|8595.1|8583.1|8592.1|8580.1|8595.6|8583.6|8591.1|8579.1|0
1747048800000|2025-05-12 11:20:00|8592.9|8580.9|8595.9|8583.9|8595.9|8583.9|8589.9|8577.9|0
1747049100000|2025-05-12 11:25:00|8596.2|8584.2|8593.9|8581.9|8599.4|8587.4|8593.9|8581.9|0
1747049400000|2025-05-12 11:30:00|8594.2|8582.2|8595.9|8583.9|8596.9|8584.9|8588.7|8576.7|0
1747049700000|2025-05-12 11:35:00|8595.7|8583.7|8604.2|8592.2|8605.2|8593.2|8595.4|8583.4|0
1747050000000|2025-05-12 11:40:00|8603.9|8591.9|8603.6|8591.6|8605.9|8593.9|8601.4|8589.4|0
1747050300000|2025-05-12 11:45:00|8603.4|8591.4|8599.6|8587.6|8604.6|8592.6|8594.6|8582.6|0
1747050600000|2025-05-12 11:50:00|8599.4|8587.4|8600.9|8588.9|8602.4|8590.4|8596.9|8584.9|0
1747050900000|2025-05-12 11:55:00|8601.4|8589.4|8602.9|8590.9|8606.4|8594.4|8600.9|8588.9|0
1747051200000|2025-05-12 12:00:00|8603.2|8591.2|8605.5|8593.5|8606.2|8594.2|8602.7|8590.7|0
1747051500000|2025-05-12 12:05:00|8605.2|8593.2|8608.2|8596.2|8610.2|8598.2|8604.2|8592.2|0
1747051800000|2025-05-12 12:10:00|8608.1|8596.1|8614.1|8602.1|8614.1|8602.1|8607.6|8595.6|0
1747052100000|2025-05-12 12:15:00|8613.6|8601.6|8618.4|8606.4|8618.6|8606.6|8611.9|8599.9|0
1747052400000|2025-05-12 12:20:00|8618.1|8606.1|8615.1|8603.1|8618.1|8606.1|8615.1|8603.1|0
1747052700000|2025-05-12 12:25:00|8615.4|8603.4|8611.4|8599.4|8615.4|8603.4|8608.9|8596.9|0
1747053000000|2025-05-12 12:30:00|8611.9|8599.9|8613.1|8601.1|8613.1|8601.1|8606.6|8594.6|0
1747053300000|2025-05-12 12:35:00|8613.4|8601.4|8614.6|8602.6|8618.6|8606.6|8610.4|8598.4|0
1747053600000|2025-05-12 12:40:00|8613.9|8601.9|8611.4|8599.4|8616.2|8604.2|8611.2|8599.2|0
1747053900000|2025-05-12 12:45:00|8610.9|8598.9|8605.2|8593.2|8611.2|8599.2|8603.9|8591.9|0
1747054200000|2025-05-12 12:50:00|8604.8|8592.8|8609|8597|8610.5|8598.5|8604.8|8592.8|0
1747054500000|2025-05-12 12:55:00|8608.8|8596.8|8605.3|8593.3|8609.8|8597.8|8604.8|8592.8|0
1747054800000|2025-05-12 13:00:00|8605.9|8593.9|8608.4|8596.4|8609.6|8597.6|8605.1|8593.1|0
1747055100000|2025-05-12 13:05:00|8609.1|8597.1|8611.9|8599.9|8613.4|8601.4|8606.4|8594.4|0
1747055400000|2025-05-12 13:10:00|8611.8|8599.8|8611|8599|8616.5|8604.5|8607|8595|0
1747055700000|2025-05-12 13:15:00|8610.8|8598.8|8607.3|8595.3|8611|8599|8604.3|8592.3|0
1747056000000|2025-05-12 13:20:00|8607.9|8595.9|8603.9|8591.9|8608.1|8596.1|8596.1|8584.1|0
1747056300000|2025-05-12 13:25:00|8602.9|8590.9|8602.6|8590.6|8604.9|8592.9|8598.6|8586.6|0
1747056600000|2025-05-12 13:30:00|8601.3|8589.3|8596.8|8584.8|8606.6|8594.6|8595.3|8583.3|0
1747056900000|2025-05-12 13:35:00|8595.8|8583.8|8592.1|8580.1|8597.8|8585.8|8588.3|8576.3|0
1747057200000|2025-05-12 13:40:00|8592.4|8580.4|8591.2|8579.2|8596.9|8584.9|8587.4|8575.4|0
1747057500000|2025-05-12 13:45:00|8591.9|8579.9|8580.7|8568.7|8592.7|8580.7|8576.9|8564.9|0
1747057800000|2025-05-12 13:50:00|8581.1|8569.1|8586.8|8574.8|8589.8|8577.8|8579.3|8567.3|0
1747058100000|2025-05-12 13:55:00|8586.6|8574.6|8579.1|8567.1|8586.8|8574.8|8576.1|8564.1|0
1747058400000|2025-05-12 14:00:00|8580|8568|8585.3|8573.3|8587.5|8575.5|8572.5|8560.5|0
1747058700000|2025-05-12 14:05:00|8585.8|8573.8|8582|8570|8590|8578|8582|8570|0
1747059000000|2025-05-12 14:10:00|8582.4|8570.4|8587.9|8575.9|8589.4|8577.4|8581.4|8569.4|0
1747059300000|2025-05-12 14:15:00|8588.2|8576.2|8594.9|8582.9|8598.2|8586.2|8586.7|8574.7|0
1747059600000|2025-05-12 14:20:00|8594.7|8582.7|8592.5|8580.5|8596|8584|8581.5|8569.5|0
1747059900000|2025-05-12 14:25:00|8593|8581|8589.3|8577.3|8593|8581|8581.3|8569.3|0
1747060200000|2025-05-12 14:30:00|8589.6|8577.6|8578.3|8566.3|8589.6|8577.6|8567.6|8555.6|0
1747060500000|2025-05-12 14:35:00|8577.8|8565.8|8584.6|8572.6|8584.6|8572.6|8575.8|8563.8|0
1747060800000|2025-05-12 14:40:00|8584.2|8572.2|8593.2|8581.2|8593.7|8581.7|8582.9|8570.9|0
1747061100000|2025-05-12 14:45:00|8592.9|8580.9|8601.9|8589.9|8601.9|8589.9|8592.7|8580.7|0
1747061400000|2025-05-12 14:50:00|8601.7|8589.7|8610.7|8598.7|8611.7|8599.7|8601.2|8589.2|0
1747061700000|2025-05-12 14:55:00|8611.4|8599.4|8603.7|8591.7|8612.2|8600.2|8602.4|8590.4|0
1747062000000|2025-05-12 15:00:00|8605.3|8593.3|8612|8600|8612.3|8600.3|8602.3|8590.3|0
1747062300000|2025-05-12 15:05:00|8611.5|8599.5|8610.8|8598.8|8615.8|8603.8|8608.3|8596.3|0
1747062600000|2025-05-12 15:10:00|8610.6|8598.6|8618.3|8606.3|8620.6|8608.6|8608.8|8596.8|0
1747062900000|2025-05-12 15:15:00|8618.1|8606.1|8611.8|8599.8|8619.3|8607.3|8609.3|8597.3|0
1747063200000|2025-05-12 15:20:00|8611.9|8599.9|8599.9|8587.9|8613.2|8601.2|8599.4|8587.4|0
1747063500000|2025-05-12 15:25:00|8600.2|8588.2|8605.2|8593.2|8606.4|8594.4|8597.7|8585.7|0
1747063800000|2025-05-12 15:30:00|8604.9|8592.9|8610.4|8598.4|8613.7|8601.7|8602.2|8590.2|0
1747064100000|2025-05-12 15:35:00|8611.7|8599.7|8610.7|8598.7|8613.9|8601.9|8607.2|8595.2|0
1747064400000|2025-05-12 15:40:00|8610.9|8598.9|8603.7|8591.7|8610.9|8598.9|8602.4|8590.4|0
1747064700000|2025-05-12 15:45:00|8603.4|8591.4|8592.7|8580.7|8604.9|8592.9|8592.4|8580.4|0
1747065000000|2025-05-12 15:50:00|8592.2|8580.2|8590.4|8578.4|8592.7|8580.7|8585.2|8573.2|0
1747065300000|2025-05-12 15:55:00|8590.9|8578.9|8587.4|8575.4|8592.9|8580.9|8586.7|8574.7|0
1747065600000|2025-05-12 16:00:00|8587.7|8575.7|8590.9|8578.9|8591.4|8579.4|8586.9|8574.9|0
1747065900000|2025-05-12 16:05:00|8591.4|8579.4|8598.2|8586.2|8598.4|8586.4|8591.4|8579.4|0
1747066200000|2025-05-12 16:10:00|8597.9|8585.9|8595.2|8583.2|8598.4|8586.4|8593.9|8581.9|0
1747066500000|2025-05-12 16:15:00|8594.7|8582.7|8596.4|8584.4|8598.9|8586.9|8592.9|8580.9|0
1747066800000|2025-05-12 16:20:00|8596.2|8584.2|8601.7|8589.7|8602.2|8590.2|8594.4|8582.4|0
1747067100000|2025-05-12 16:25:00|8601.4|8589.4|8597.7|8585.7|8601.9|8589.9|8597.7|8585.7|0
1747067400000|2025-05-12 16:30:00|8597.4|8585.4|8596.7|8584.7|8598.7|8586.7|8594.9|8582.9|0
1747067700000|2025-05-12 16:35:00|8596.9|8584.9|8600.7|8588.7|8602.4|8590.4|8596.7|8584.7|0
1747068000000|2025-05-12 16:40:00|8600.2|8588.2|8605.7|8593.7|8605.7|8593.7|8599.4|8587.4|0
1747068300000|2025-05-12 16:45:00|8605.4|8593.4|8610.4|8598.4|8611.2|8599.2|8604.7|8592.7|0
1747068600000|2025-05-12 16:50:00|8610.2|8598.2|8615.2|8603.2|8615.2|8603.2|8608.7|8596.7|0
1747068900000|2025-05-12 16:55:00|8615.4|8603.4|8618.9|8606.9|8620.7|8608.7|8614.7|8602.7|0
1747069200000|2025-05-12 17:00:00|8619.7|8607.7|8622.9|8610.9|8622.9|8610.9|8619.2|8607.2|0
1747069500000|2025-05-12 17:05:00|8622.7|8610.7|8628.4|8616.4|8629.4|8617.4|8620.7|8608.7|0
1747069800000|2025-05-12 17:10:00|8628.7|8616.7|8625.2|8613.2|8628.7|8616.7|8623.9|8611.9|0
1747070100000|2025-05-12 17:15:00|8624.9|8612.9|8625.2|8613.2|8627.4|8615.4|8621.9|8609.9|0
1747070400000|2025-05-12 17:20:00|8624.7|8612.7|8621.9|8609.9|8624.7|8612.7|8620.7|8608.7|0
1747070700000|2025-05-12 17:25:00|8622.2|8610.2|8620.7|8608.7|8624.4|8612.4|8619.2|8607.2|0
1747071000000|2025-05-12 17:30:00|8620.9|8608.9|8624.7|8612.7|8628.2|8616.2|8620.9|8608.9|0
1747071300000|2025-05-12 17:35:00|8624.9|8612.9|8624.9|8612.9|8625.9|8613.9|8622.4|8610.4|0
1747071600000|2025-05-12 17:40:00|8624.4|8612.4|8623.9|8611.9|8625.4|8613.4|8623.7|8611.7|0
1747071900000|2025-05-12 17:45:00|8623.4|8611.4|8622.9|8610.9|8625.4|8613.4|8622.7|8610.7|0
1747072200000|2025-05-12 17:50:00|8623.2|8611.2|8625.7|8613.7|8625.9|8613.9|8622.2|8610.2|0
1747072500000|2025-05-12 17:55:00|8625.4|8613.4|8618.4|8606.4|8625.4|8613.4|8618.4|8606.4|0
1747072800000|2025-05-12 18:00:00|8618.7|8606.7|8626.2|8614.2|8626.7|8614.7|8618.4|8606.4|0
1747073100000|2025-05-12 18:05:00|8625.7|8613.7|8625.9|8613.9|8627.4|8615.4|8623.4|8611.4|0
1747073400000|2025-05-12 18:10:00|8626.2|8614.2|8623.4|8611.4|8626.2|8614.2|8621.9|8609.9|0
1747073700000|2025-05-12 18:15:00|8622.9|8610.9|8625.9|8613.9|8626.7|8614.7|8622.7|8610.7|0
1747074000000|2025-05-12 18:20:00|8625.4|8613.4|8625.2|8613.2|8625.9|8613.9|8623.4|8611.4|0
1747074300000|2025-05-12 18:25:00|8624.7|8612.7|8624.4|8612.4|8625.4|8613.4|8622.4|8610.4|0
1747074600000|2025-05-12 18:30:00|8624.7|8612.7|8627.4|8615.4|8629.4|8617.4|8624.7|8612.7|0
1747074900000|2025-05-12 18:35:00|8627.7|8615.7|8627.7|8615.7|8628.9|8616.9|8625.9|8613.9|0
1747075200000|2025-05-12 18:40:00|8627.4|8615.4|8625.2|8613.2|8628.2|8616.2|8624.7|8612.7|0
1747075500000|2025-05-12 18:45:00|8625.4|8613.4|8624.9|8612.9|8627.4|8615.4|8624.4|8612.4|0
1747075800000|2025-05-12 18:50:00|8625.2|8613.2|8623.7|8611.7|8625.2|8613.2|8621.9|8609.9|0
1747076100000|2025-05-12 18:55:00|8623.9|8611.9|8623.9|8611.9|8626.7|8614.7|8622.9|8610.9|0
1747076400000|2025-05-12 19:00:00|8624.2|8612.2|8629.2|8617.2|8629.4|8617.4|8621.4|8609.4|0
1747076700000|2025-05-12 19:05:00|8628.9|8616.9|8627.9|8615.9|8629.4|8617.4|8626.9|8614.9|0
1747077000000|2025-05-12 19:10:00|8627.7|8615.7|8626.4|8614.4|8628.4|8616.4|8625.9|8613.9|0
1747077300000|2025-05-12 19:15:00|8626.2|8614.2|8628.4|8616.4|8629.4|8617.4|8624.4|8612.4|0
1747077600000|2025-05-12 19:20:00|8628.7|8616.7|8627.4|8615.4|8629.2|8617.2|8626.4|8614.4|0
1747077900000|2025-05-12 19:25:00|8627.2|8615.2|8624.4|8612.4|8627.4|8615.4|8624.4|8612.4|0
1747078200000|2025-05-12 19:30:00|8624.2|8612.2|8624.4|8612.4|8624.7|8612.7|8621.2|8609.2|0
1747078500000|2025-05-12 19:35:00|8624.2|8612.2|8623.2|8611.2|8624.9|8612.9|8622.4|8610.4|0
1747078800000|2025-05-12 19:40:00|8623.7|8611.7|8620.4|8608.4|8624.7|8612.7|8620.4|8608.4|0
1747079100000|2025-05-12 19:45:00|8620.7|8608.7|8625.7|8613.7|8625.7|8613.7|8618.4|8606.4|0
1747079400000|2025-05-12 19:50:00|8627.2|8615.2|8628.2|8616.2|8628.9|8616.9|8621.2|8609.2|0
1747079700000|2025-05-12 19:55:00|8627.4|8615.4|8634.2|8622.2|8634.2|8622.2|8625.4|8613.4|0
1747080000000|2025-05-12 20:00:00|8633.7|8621.7|8635.1|8623.1|8644.7|8632.7|8633.7|8621.7|0
1747080300000|2025-05-12 20:05:00|8635.2|8623.2|8632.5|8620.5|8636.8|8624.8|8632.1|8620.1|0
1747080600000|2025-05-12 20:10:00|8632.3|8620.3|8630|8618|8632.4|8620.4|8629.8|8617.8|0
1747080900000|2025-05-12 20:15:00|8630.2|8618.2|8631.3|8619.3|8632.9|8620.9|8630.2|8618.2|0
1747081200000|2025-05-12 20:20:00|8631.2|8619.2|8631.5|8619.5|8632.3|8620.3|8630.2|8618.2|0
1747081500000|2025-05-12 20:25:00|8631.4|8619.4|8632|8620|8632.4|8620.4|8630.7|8618.7|0
1747081800000|2025-05-12 20:30:00|8632.1|8620.1|8632.5|8620.5|8633.3|8621.3|8631.8|8619.8|0
1747082100000|2025-05-12 20:35:00|8632.4|8620.4|8633.5|8621.5|8633.8|8621.8|8632.2|8620.2|0
1747082400000|2025-05-12 20:40:00|8633.4|8621.4|8632.3|8620.3|8633.5|8621.5|8632|8620|0
1747082700000|2025-05-12 20:45:00|8632.1|8620.1|8631.3|8619.3|8632.6|8620.6|8631|8619|0
1747083000000|2025-05-12 20:50:00|8631.4|8619.4|8632.1|8620.1|8632.6|8620.6|8631.3|8619.3|0
1747083300000|2025-05-12 20:55:00|8632.2|8620.2|8632.7|8620.7|8633.4|8621.4|8631.7|8619.7|0
1747083600000|2025-05-12 21:00:00|8632.6|8620.6|8631.5|8619.5|8632.8|8620.8|8631.5|8619.5|0
1747083900000|2025-05-12 21:05:00|8631.4|8619.4|8631.5|8619.5|8631.7|8619.7|8631.3|8619.3|0
1747084200000|2025-05-12 21:10:00|8631.6|8619.6|8631.6|8619.6|8631.9|8619.9|8631.5|8619.5|0
1747084500000|2025-05-12 21:15:00|8631.5|8619.5|8631.8|8619.8|8632|8620|8631.5|8619.5|0
1747084800000|2025-05-12 21:20:00|8631.9|8619.9|8632.9|8620.9|8633|8621|8631.8|8619.8|0
1747085100000|2025-05-12 21:25:00|8633|8621|8633|8621|8633.1|8621.1|8632.8|8620.8|0
1747085400000|2025-05-12 21:30:00|8633.1|8621.1|8633.3|8621.3|8633.4|8621.4|8633.1|8621.1|0
1747085700000|2025-05-12 21:35:00|8633.4|8621.4|8635.9|8623.9|8635.9|8623.9|8633.4|8621.4|0
1747086000000|2025-05-12 21:40:00|8635.8|8623.8|8636|8624|8636|8624|8635.8|8623.8|0
1747086300000|2025-05-12 21:45:00|8636.1|8624.1|8636.1|8624.1|8636.2|8624.2|8636.1|8624.1|0
1747086600000|2025-05-12 21:50:00|8636.2|8624.2|8636.2|8624.2|8636.2|8624.2|8636.1|8624.1|0
1747086900000|2025-05-12 21:55:00|8636.1|8624.1|8636.2|8624.2|8636.4|8624.4|8636|8624|0
1747087200000|2025-05-12 22:00:00|8636.3|8624.3|8635.1|8623.1|8636.3|8624.3|8630.2|8618.2|0
1747087500000|2025-05-12 22:05:00|8635|8623|8632.4|8620.4|8636.5|8624.5|8632.4|8620.4|0
1747087800000|2025-05-12 22:10:00|8632.5|8620.5|8631.4|8619.4|8632.8|8620.8|8631.1|8619.1|0
1747088100000|2025-05-12 22:15:00|8631.5|8619.5|8631|8619|8632.3|8620.3|8630.2|8618.2|0
1747088400000|2025-05-12 22:20:00|8631.1|8619.1|8631.9|8619.9|8632.6|8620.6|8630.9|8618.9|0
1747088700000|2025-05-12 22:25:00|8631.7|8619.7|8631|8619|8632|8620|8630.9|8618.9|0
1747089000000|2025-05-12 22:30:00|8630.9|8618.9|8629.3|8617.3|8630.9|8618.9|8628.1|8616.1|0
1747089300000|2025-05-12 22:35:00|8629.4|8617.4|8627.9|8615.9|8629.6|8617.6|8627.7|8615.7|0
1747089600000|2025-05-12 22:40:00|8628|8616|8628.2|8616.2|8629.4|8617.4|8627.7|8615.7|0
1747089900000|2025-05-12 22:45:00|8628.3|8616.3|8628.6|8616.6|8628.9|8616.9|8628.2|8616.2|0
1747090200000|2025-05-12 22:50:00|8628.4|8616.4|8628.8|8616.8|8629.1|8617.1|8627.6|8615.6|0
1747090500000|2025-05-12 22:55:00|8628.7|8616.7|8628.2|8616.2|8629.1|8617.1|8627.5|8615.5|0
1747090800000|2025-05-12 23:00:00|8628.4|8616.4|8631.7|8619.7|8631.8|8619.8|8628.4|8616.4|0
1747091100000|2025-05-12 23:05:00|8631.8|8619.8|8633|8621|8633.3|8621.3|8631.7|8619.7|0
1747091400000|2025-05-12 23:10:00|8632.8|8620.8|8632.8|8620.8|8633.1|8621.1|8632.1|8620.1|0
1747091700000|2025-05-12 23:15:00|8632.9|8620.9|8634.6|8622.6|8634.9|8622.9|8632.8|8620.8|0
1747092000000|2025-05-12 23:20:00|8634.7|8622.7|8634.8|8622.8|8635.1|8623.1|8634.4|8622.4|0
1747092300000|2025-05-12 23:25:00|8634.7|8622.7|8635.3|8623.3|8636.8|8624.8|8634.7|8622.7|0
1747092600000|2025-05-12 23:30:00|8635.2|8623.2|8633|8621|8635.4|8623.4|8632.9|8620.9|0
1747092900000|2025-05-12 23:35:00|8632.9|8620.9|8629.5|8617.5|8632.9|8620.9|8629.3|8617.3|0
1747093200000|2025-05-12 23:40:00|8629.4|8617.4|8629.6|8617.6|8630|8618|8629.1|8617.1|0
1747093500000|2025-05-12 23:45:00|8629.8|8617.8|8629.1|8617.1|8630|8618|8628.8|8616.8|0
1747093800000|2025-05-12 23:50:00|8629|8617|8628.1|8616.1|8629|8617|8627.6|8615.6|0
1747094100000|2025-05-12 23:55:00|8628|8616|8621.7|8609.7|8628|8616|8621.7|8609.7|0
1747094400000|2025-05-13 00:00:00|8621.6|8609.6|8622.2|8610.2|8631.9|8619.9|8619.7|8607.7|0
1747094700000|2025-05-13 00:05:00|8622.9|8610.9|8621.2|8609.2|8622.9|8610.9|8621.2|8609.2|0
1747095000000|2025-05-13 00:10:00|8621.4|8609.4|8622.7|8610.7|8623.4|8611.4|8619.9|8607.9|0
1747095300000|2025-05-13 00:15:00|8623.2|8611.2|8622.7|8610.7|8623.7|8611.7|8620.4|8608.4|0
1747095600000|2025-05-13 00:20:00|8622.9|8610.9|8621.2|8609.2|8624.7|8612.7|8621.2|8609.2|0
1747095900000|2025-05-13 00:25:00|8621.7|8609.7|8619.7|8607.7|8622.2|8610.2|8619.2|8607.2|0
1747096200000|2025-05-13 00:30:00|8619.4|8607.4|8617.2|8605.2|8619.9|8607.9|8613.4|8601.4|0
1747096500000|2025-05-13 00:35:00|8616.7|8604.7|8614.4|8602.4|8617.7|8605.7|8613.9|8601.9|0
1747096800000|2025-05-13 00:40:00|8614.2|8602.2|8615.4|8603.4|8615.7|8603.7|8613.2|8601.2|0
1747097100000|2025-05-13 00:45:00|8614.7|8602.7|8615.7|8603.7|8616.4|8604.4|8613.4|8601.4|0
1747097400000|2025-05-13 00:50:00|8615.4|8603.4|8612.7|8600.7|8615.9|8603.9|8612.7|8600.7|0
1747097700000|2025-05-13 00:55:00|8612.4|8600.4|8613.2|8601.2|8613.7|8601.7|8612.2|8600.2|0
1747098000000|2025-05-13 01:00:00|8612.9|8600.9|8611.4|8599.4|8613.4|8601.4|8610.7|8598.7|0
1747098300000|2025-05-13 01:05:00|8611.2|8599.2|8609.2|8597.2|8611.2|8599.2|8608.9|8596.9|0
1747098600000|2025-05-13 01:10:00|8608.9|8596.9|8609.4|8597.4|8610.4|8598.4|8607.4|8595.4|0
1747098900000|2025-05-13 01:15:00|8608.9|8596.9|8608.9|8596.9|8609.7|8597.7|8608.7|8596.7|0
1747099200000|2025-05-13 01:20:00|8608.7|8596.7|8608.4|8596.4|8608.9|8596.9|8604.4|8592.4|0
1747099500000|2025-05-13 01:25:00|8608.2|8596.2|8607.2|8595.2|8608.2|8596.2|8606.4|8594.4|0
1747099800000|2025-05-13 01:30:00|8606.7|8594.7|8607.2|8595.2|8607.7|8595.7|8604.9|8592.9|0
1747100100000|2025-05-13 01:35:00|8606.9|8594.9|8604.9|8592.9|8607.7|8595.7|8604.7|8592.7|0
1747100400000|2025-05-13 01:40:00|8604.7|8592.7|8604.2|8592.2|8606.2|8594.2|8603.9|8591.9|0
1747100700000|2025-05-13 01:45:00|8603.9|8591.9|8605.2|8593.2|8606.7|8594.7|8603.2|8591.2|0
1747101000000|2025-05-13 01:50:00|8604.9|8592.9|8605.7|8593.7|8606.4|8594.4|8604.2|8592.2|0
1747101300000|2025-05-13 01:55:00|8605.2|8593.2|8605.7|8593.7|8606.4|8594.4|8604.4|8592.4|0
1747101600000|2025-05-13 02:00:00|8605.4|8593.4|8608.9|8596.9|8608.9|8596.9|8604.9|8592.9|0
1747101900000|2025-05-13 02:05:00|8608.7|8596.7|8607.9|8595.9|8608.7|8596.7|8606.7|8594.7|0
1747102200000|2025-05-13 02:10:00|8607.2|8595.2|8606.4|8594.4|8607.2|8595.2|8605.7|8593.7|0
1747102500000|2025-05-13 02:15:00|8605.9|8593.9|8606.2|8594.2|8606.2|8594.2|8604.9|8592.9|0
1747102800000|2025-05-13 02:20:00|8605.4|8593.4|8602.7|8590.7|8605.4|8593.4|8602.2|8590.2|0
1747103100000|2025-05-13 02:25:00|8602.4|8590.4|8601.7|8589.7|8602.4|8590.4|8600.7|8588.7|0
1747103400000|2025-05-13 02:30:00|8601.2|8589.2|8597.4|8585.4|8601.2|8589.2|8596.9|8584.9|0
1747103700000|2025-05-13 02:35:00|8597.2|8585.2|8597.7|8585.7|8598.4|8586.4|8597.2|8585.2|0
1747104000000|2025-05-13 02:40:00|8597.4|8585.4|8597.4|8585.4|8597.4|8585.4|8596.4|8584.4|0
1747104300000|2025-05-13 02:45:00|8597.2|8585.2|8594.4|8582.4|8597.4|8585.4|8593.4|8581.4|0
1747104600000|2025-05-13 02:50:00|8594.2|8582.2|8591.7|8579.7|8594.4|8582.4|8591.4|8579.4|0
1747104900000|2025-05-13 02:55:00|8591.4|8579.4|8591.4|8579.4|8592.4|8580.4|8590.2|8578.2|0
1747105200000|2025-05-13 03:00:00|8591.2|8579.2|8587.4|8575.4|8591.7|8579.7|8587.4|8575.4|0
1747105500000|2025-05-13 03:05:00|8587.2|8575.2|8587.2|8575.2|8587.4|8575.4|8584.4|8572.4|0
1747105800000|2025-05-13 03:10:00|8586.9|8574.9|8585.4|8573.4|8587.7|8575.7|8584.9|8572.9|0
1747106100000|2025-05-13 03:15:00|8585.2|8573.2|8585.7|8573.7|8586.2|8574.2|8585.2|8573.2|0
1747106400000|2025-05-13 03:20:00|8585.9|8573.9|8585.2|8573.2|8586.9|8574.9|8584.7|8572.7|0
1747106700000|2025-05-13 03:25:00|8584.9|8572.9|8583.4|8571.4|8584.9|8572.9|8583.4|8571.4|0
1747107000000|2025-05-13 03:30:00|8583.9|8571.9|8584.2|8572.2|8584.2|8572.2|8582.9|8570.9|0
1747107300000|2025-05-13 03:35:00|8584.4|8572.4|8583.9|8571.9|8584.7|8572.7|8582.2|8570.2|0
1747107600000|2025-05-13 03:40:00|8584.2|8572.2|8584.9|8572.9|8585.2|8573.2|8583.9|8571.9|0
1747107900000|2025-05-13 03:45:00|8584.7|8572.7|8582.9|8570.9|8584.9|8572.9|8582.4|8570.4|0
1747108200000|2025-05-13 03:50:00|8582.7|8570.7|8583.7|8571.7|8583.7|8571.7|8582.7|8570.7|0
1747108500000|2025-05-13 03:55:00|8583.9|8571.9|8580.9|8568.9|8583.9|8571.9|8580.7|8568.7|0
1747108800000|2025-05-13 04:00:00|8580.4|8568.4|8578.9|8566.9|8581.4|8569.4|8578.4|8566.4|0
1747109100000|2025-05-13 04:05:00|8578.7|8566.7|8580.7|8568.7|8581.9|8569.9|8578.2|8566.2|0
1747109400000|2025-05-13 04:10:00|8580.4|8568.4|8578.9|8566.9|8580.4|8568.4|8578.9|8566.9|0
1747109700000|2025-05-13 04:15:00|8578.7|8566.7|8579.4|8567.4|8579.4|8567.4|8577.9|8565.9|0
1747110000000|2025-05-13 04:20:00|8579.2|8567.2|8578.9|8566.9|8580.7|8568.7|8578.4|8566.4|0
1747110300000|2025-05-13 04:25:00|8577.9|8565.9|8574.7|8562.7|8577.9|8565.9|8574.4|8562.4|0
1747110600000|2025-05-13 04:30:00|8574.9|8562.9|8574.4|8562.4|8575.4|8563.4|8573.9|8561.9|0
1747110900000|2025-05-13 04:35:00|8574.2|8562.2|8563.4|8551.4|8574.9|8562.9|8563.4|8551.4|0
1747111200000|2025-05-13 04:40:00|8563.7|8551.7|8566.9|8554.9|8567.2|8555.2|8559.2|8547.2|0
1747111500000|2025-05-13 04:45:00|8567.9|8555.9|8565.4|8553.4|8569.4|8557.4|8565.4|8553.4|0
1747111800000|2025-05-13 04:50:00|8564.7|8552.7|8564.7|8552.7|8566.4|8554.4|8562.9|8550.9|0
1747112100000|2025-05-13 04:55:00|8563.4|8551.4|8561.9|8549.9|8564.2|8552.2|8561.7|8549.7|0
1747112400000|2025-05-13 05:00:00|8561.7|8549.7|8566.2|8554.2|8567.2|8555.2|8560.9|8548.9|0
1747112700000|2025-05-13 05:05:00|8566.7|8554.7|8570.9|8558.9|8573.4|8561.4|8566.4|8554.4|0
1747113000000|2025-05-13 05:10:00|8571.7|8559.7|8573.7|8561.7|8574.7|8562.7|8571.7|8559.7|0
1747113300000|2025-05-13 05:15:00|8573.9|8561.9|8573.4|8561.4|8574.7|8562.7|8572.4|8560.4|0
1747113600000|2025-05-13 05:20:00|8573.7|8561.7|8573.4|8561.4|8576.2|8564.2|8573.4|8561.4|0
1747113900000|2025-05-13 05:25:00|8573.7|8561.7|8578.4|8566.4|8578.4|8566.4|8572.4|8560.4|0
1747114200000|2025-05-13 05:30:00|8578.2|8566.2|8578.4|8566.4|8580.9|8568.9|8576.2|8564.2|0
1747114500000|2025-05-13 05:35:00|8578.7|8566.7|8579.7|8567.7|8581.4|8569.4|8577.7|8565.7|0
1747114800000|2025-05-13 05:40:00|8579.4|8567.4|8580.7|8568.7|8581.4|8569.4|8579.4|8567.4|0
1747115100000|2025-05-13 05:45:00|8580.9|8568.9|8582.9|8570.9|8582.9|8570.9|8580.9|8568.9|0
1747115400000|2025-05-13 05:50:00|8583.2|8571.2|8585.4|8573.4|8585.9|8573.9|8580.9|8568.9|0
1747115700000|2025-05-13 05:55:00|8584.9|8572.9|8586.7|8574.7|8588.9|8576.9|8584.9|8572.9|0
1747116000000|2025-05-13 06:00:00|8586.9|8574.9|8591.4|8579.4|8597.9|8585.9|8585.9|8573.9|0
1747116300000|2025-05-13 06:05:00|8591.2|8579.2|8587.7|8575.7|8591.2|8579.2|8585.7|8573.7|0
1747116600000|2025-05-13 06:10:00|8587.4|8575.4|8589.2|8577.2|8589.4|8577.4|8584.4|8572.4|0
1747116900000|2025-05-13 06:15:00|8588.9|8576.9|8589.9|8577.9|8591.4|8579.4|8588.2|8576.2|0
1747117200000|2025-05-13 06:20:00|8589.7|8577.7|8591.4|8579.4|8592.2|8580.2|8587.7|8575.7|0
1747117500000|2025-05-13 06:25:00|8591.2|8579.2|8587.4|8575.4|8592.9|8580.9|8587.4|8575.4|0
1747117800000|2025-05-13 06:30:00|8587.7|8575.7|8593.7|8581.7|8594.2|8582.2|8587.7|8575.7|0
1747118100000|2025-05-13 06:35:00|8593.4|8581.4|8593.2|8581.2|8594.4|8582.4|8592.4|8580.4|0
1747118400000|2025-05-13 06:40:00|8593.4|8581.4|8595.4|8583.4|8597.7|8585.7|8593.4|8581.4|0
1747118700000|2025-05-13 06:45:00|8595.9|8583.9|8589.4|8577.4|8596.7|8584.7|8589.4|8577.4|0
1747119000000|2025-05-13 06:50:00|8589.2|8577.2|8588.9|8576.9|8593.4|8581.4|8588.4|8576.4|0
1747119300000|2025-05-13 06:55:00|8589.2|8577.2|8588.2|8576.2|8591.9|8579.9|8581.7|8569.7|0
1747119600000|2025-05-13 07:00:00|8588.4|8576.4|8600.4|8588.4|8606.4|8594.4|8588.4|8576.4|0
1747119900000|2025-05-13 07:05:00|8601.4|8589.4|8611.2|8599.2|8612.4|8600.4|8598.4|8586.4|0
1747120200000|2025-05-13 07:10:00|8610.9|8598.9|8620.9|8608.9|8623.2|8611.2|8608.9|8596.9|0
1747120500000|2025-05-13 07:15:00|8620.4|8608.4|8624.4|8612.4|8624.4|8612.4|8614.4|8602.4|0
1747120800000|2025-05-13 07:20:00|8624|8612|8615.5|8603.5|8624.5|8612.5|8613.5|8601.5|0
1747121100000|2025-05-13 07:25:00|8615|8603|8611|8599|8618|8606|8610.8|8598.8|0
1747121400000|2025-05-13 07:30:00|8611.2|8599.2|8617.4|8605.4|8618.7|8606.7|8608.9|8596.9|0
1747121700000|2025-05-13 07:35:00|8617.7|8605.7|8615.4|8603.4|8617.7|8605.7|8610.2|8598.2|0
1747122000000|2025-05-13 07:40:00|8614.1|8602.1|8618.9|8606.9|8618.9|8606.9|8611.6|8599.6|0
1747122300000|2025-05-13 07:45:00|8619.1|8607.1|8616.6|8604.6|8619.1|8607.1|8615.1|8603.1|0
1747122600000|2025-05-13 07:50:00|8617.7|8605.7|8613.7|8601.7|8618|8606|8613.7|8601.7|0
1747122900000|2025-05-13 07:55:00|8614|8602|8606.2|8594.2|8614.2|8602.2|8606.2|8594.2|0
1747123200000|2025-05-13 08:00:00|8605.9|8593.9|8609.4|8597.4|8611.7|8599.7|8605.2|8593.2|0
1747123500000|2025-05-13 08:05:00|8608.9|8596.9|8607.7|8595.7|8610.2|8598.2|8602.4|8590.4|0
1747123800000|2025-05-13 08:10:00|8607.5|8595.5|8609.5|8597.5|8609.5|8597.5|8603.5|8591.5|0
1747124100000|2025-05-13 08:15:00|8609.3|8597.3|8609.8|8597.8|8613.8|8601.8|8609|8597|0
1747124400000|2025-05-13 08:20:00|8609.5|8597.5|8612.5|8600.5|8614.2|8602.2|8608.2|8596.2|0
1747124700000|2025-05-13 08:25:00|8612.7|8600.7|8611.7|8599.7|8613.2|8601.2|8610|8598|0
1747125000000|2025-05-13 08:30:00|8612|8600|8612.7|8600.7|8613.7|8601.7|8609|8597|0
1747125300000|2025-05-13 08:35:00|8613.2|8601.2|8614.5|8602.5|8615.7|8603.7|8612.2|8600.2|0
1747125600000|2025-05-13 08:40:00|8614.8|8602.8|8615|8603|8615.5|8603.5|8609.5|8597.5|0
1747125900000|2025-05-13 08:45:00|8615.3|8603.3|8610.3|8598.3|8616|8604|8608.8|8596.8|0
1747126200000|2025-05-13 08:50:00|8611|8599|8617.2|8605.2|8617.5|8605.5|8611|8599|0
1747126500000|2025-05-13 08:55:00|8617|8605|8615.2|8603.2|8617.5|8605.5|8612.7|8600.7|0
1747126800000|2025-05-13 09:00:00|8615.5|8603.5|8617.6|8605.6|8619.1|8607.1|8615.3|8603.3|0
1747127100000|2025-05-13 09:05:00|8618.1|8606.1|8622.1|8610.1|8622.3|8610.3|8618.1|8606.1|0
1747127400000|2025-05-13 09:10:00|8621.3|8609.3|8612.5|8600.5|8621.3|8609.3|8612.5|8600.5|0
1747127700000|2025-05-13 09:15:00|8612.8|8600.8|8606|8594|8612.8|8600.8|8603.5|8591.5|0
1747128000000|2025-05-13 09:20:00|8607.4|8595.4|8612.7|8600.7|8614.4|8602.4|8607.4|8595.4|0
1747128300000|2025-05-13 09:25:00|8612.4|8600.4|8613.4|8601.4|8613.4|8601.4|8611.4|8599.4|0
1747128600000|2025-05-13 09:30:00|8612.6|8600.6|8609.9|8597.9|8612.6|8600.6|8607.6|8595.6|0
1747128900000|2025-05-13 09:35:00|8610.1|8598.1|8612.9|8600.9|8613.1|8601.1|8609.6|8597.6|0
1747129200000|2025-05-13 09:40:00|8612.5|8600.5|8611|8599|8612.5|8600.5|8610|8598|0
1747129500000|2025-05-13 09:45:00|8610.8|8598.8|8612|8600|8613.8|8601.8|8610.3|8598.3|0
1747129800000|2025-05-13 09:50:00|8612.2|8600.2|8614.7|8602.7|8614.7|8602.7|8611.2|8599.2|0
1747130100000|2025-05-13 09:55:00|8614.9|8602.9|8619.9|8607.9|8619.9|8607.9|8614.2|8602.2|0
1747130400000|2025-05-13 10:00:00|8619.3|8607.3|8617.8|8605.8|8622.1|8610.1|8617.6|8605.6|0
1747130700000|2025-05-13 10:05:00|8618.1|8606.1|8622.3|8610.3|8622.6|8610.6|8616.8|8604.8|0
1747131000000|2025-05-13 10:10:00|8622.7|8610.7|8624.7|8612.7|8625.2|8613.2|8622.7|8610.7|0
1747131300000|2025-05-13 10:15:00|8625|8613|8623|8611|8625.5|8613.5|8621|8609|0
1747131600000|2025-05-13 10:20:00|8623.2|8611.2|8624.5|8612.5|8626.7|8614.7|8623|8611|0
1747131900000|2025-05-13 10:25:00|8624.7|8612.7|8622.5|8610.5|8626.7|8614.7|8622.5|8610.5|0
1747132200000|2025-05-13 10:30:00|8623|8611|8620.7|8608.7|8625|8613|8620.7|8608.7|0
1747132500000|2025-05-13 10:35:00|8621|8609|8620.7|8608.7|8624.2|8612.2|8620.2|8608.2|0
1747132800000|2025-05-13 10:40:00|8620.8|8608.8|8617.3|8605.3|8622.1|8610.1|8616.1|8604.1|0
1747133100000|2025-05-13 10:45:00|8617.1|8605.1|8616.1|8604.1|8619.1|8607.1|8616.1|8604.1|0
1747133400000|2025-05-13 10:50:00|8616.4|8604.4|8613.1|8601.1|8616.9|8604.9|8612.6|8600.6|0
1747133700000|2025-05-13 10:55:00|8612.9|8600.9|8617.6|8605.6|8617.6|8605.6|8609.4|8597.4|0
1747134000000|2025-05-13 11:00:00|8621.5|8609.5|8622.7|8610.7|8623|8611|8612.5|8600.5|0
1747134300000|2025-05-13 11:05:00|8623.2|8611.2|8624|8612|8624.7|8612.7|8619.7|8607.7|0
1747134600000|2025-05-13 11:10:00|8623.8|8611.8|8623.8|8611.8|8624.6|8612.6|8621.3|8609.3|0
1747134900000|2025-05-13 11:15:00|8624.1|8612.1|8627.6|8615.6|8627.8|8615.8|8623.6|8611.6|0
1747135200000|2025-05-13 11:20:00|8627.8|8615.8|8627.3|8615.3|8629.8|8617.8|8627.1|8615.1|0
1747135500000|2025-05-13 11:25:00|8627.1|8615.1|8624.3|8612.3|8628.3|8616.3|8624.1|8612.1|0
1747135800000|2025-05-13 11:30:00|8624.5|8612.5|8625|8613|8628.8|8616.8|8623.5|8611.5|0
1747136100000|2025-05-13 11:35:00|8624.8|8612.8|8625|8613|8625.8|8613.8|8623.5|8611.5|0
1747136400000|2025-05-13 11:40:00|8624.9|8612.9|8620.7|8608.7|8625.2|8613.2|8619.2|8607.2|0
1747136700000|2025-05-13 11:45:00|8621.2|8609.2|8619.4|8607.4|8622.4|8610.4|8618.9|8606.9|0
1747137000000|2025-05-13 11:50:00|8619.7|8607.7|8615.7|8603.7|8619.7|8607.7|8614.5|8602.5|0
1747137300000|2025-05-13 11:55:00|8616.2|8604.2|8614.7|8602.7|8619.2|8607.2|8612.7|8600.7|0
1747137600000|2025-05-13 12:00:00|8614.9|8602.9|8613.2|8601.2|8614.9|8602.9|8610.4|8598.4|0
1747137900000|2025-05-13 12:05:00|8613.4|8601.4|8615.4|8603.4|8615.4|8603.4|8606.9|8594.9|0
1747138200000|2025-05-13 12:10:00|8615|8603|8617.5|8605.5|8624|8612|8615|8603|0
1747138500000|2025-05-13 12:15:00|8617|8605|8615.8|8603.8|8618|8606|8614.5|8602.5|0
1747138800000|2025-05-13 12:20:00|8615.5|8603.5|8615|8603|8616.5|8604.5|8613.2|8601.2|0
1747139100000|2025-05-13 12:25:00|8614.7|8602.7|8619.2|8607.2|8619.5|8607.5|8614.5|8602.5|0
1747139400000|2025-05-13 12:30:00|8619.6|8607.6|8627.1|8615.1|8630.9|8618.9|8619.1|8607.1|0
1747139700000|2025-05-13 12:35:00|8627.4|8615.4|8617.6|8605.6|8627.9|8615.9|8617.6|8605.6|0
1747140000000|2025-05-13 12:40:00|8616.8|8604.8|8610.8|8598.8|8617.1|8605.1|8610.3|8598.3|0
1747140300000|2025-05-13 12:45:00|8610.6|8598.6|8614.6|8602.6|8614.6|8602.6|8608.8|8596.8|0
1747140600000|2025-05-13 12:50:00|8615.4|8603.4|8614.1|8602.1|8616.4|8604.4|8610.1|8598.1|0
1747140900000|2025-05-13 12:55:00|8613.9|8601.9|8612.4|8600.4|8613.9|8601.9|8608.4|8596.4|0
1747141200000|2025-05-13 13:00:00|8612.6|8600.6|8618.6|8606.6|8619.3|8607.3|8612.6|8600.6|0
1747141500000|2025-05-13 13:05:00|8618.3|8606.3|8615.1|8603.1|8622.3|8610.3|8614.3|8602.3|0
1747141800000|2025-05-13 13:10:00|8613.8|8601.8|8615|8603|8616.3|8604.3|8612.5|8600.5|0
1747142100000|2025-05-13 13:15:00|8614.5|8602.5|8617.5|8605.5|8617.5|8605.5|8612.5|8600.5|0
1747142400000|2025-05-13 13:20:00|8618.2|8606.2|8614.5|8602.5|8619.7|8607.7|8613.2|8601.2|0
1747142700000|2025-05-13 13:25:00|8614.2|8602.2|8616.7|8604.7|8618.5|8606.5|8613.7|8601.7|0
1747143000000|2025-05-13 13:30:00|8616.4|8604.4|8608.7|8596.7|8616.9|8604.9|8607.7|8595.7|0
1747143300000|2025-05-13 13:35:00|8608.9|8596.9|8607.9|8595.9|8609.9|8597.9|8603.9|8591.9|0
1747143600000|2025-05-13 13:40:00|8608.3|8596.3|8609.8|8597.8|8611.3|8599.3|8605|8593|0
1747143900000|2025-05-13 13:45:00|8609.3|8597.3|8611.8|8599.8|8613.3|8601.3|8606.5|8594.5|0
1747144200000|2025-05-13 13:50:00|8611.1|8599.1|8610.8|8598.8|8613.1|8601.1|8606.8|8594.8|0
1747144500000|2025-05-13 13:55:00|8611.3|8599.3|8612.3|8600.3|8617.6|8605.6|8611.3|8599.3|0
1747144800000|2025-05-13 14:00:00|8613.2|8601.2|8609.9|8597.9|8615.4|8603.4|8608.7|8596.7|0
1747145100000|2025-05-13 14:05:00|8610.2|8598.2|8605.2|8593.2|8610.2|8598.2|8603.2|8591.2|0
1747145400000|2025-05-13 14:10:00|8606|8594|8611.5|8599.5|8611.5|8599.5|8603.5|8591.5|0
1747145700000|2025-05-13 14:15:00|8611.7|8599.7|8608.7|8596.7|8615|8603|8608.5|8596.5|0
1747146000000|2025-05-13 14:20:00|8609|8597|8601|8589|8609.2|8597.2|8600|8588|0
1747146300000|2025-05-13 14:25:00|8600.7|8588.7|8598.5|8586.5|8605.2|8593.2|8597.7|8585.7|0
1747146600000|2025-05-13 14:30:00|8599.8|8587.8|8605.3|8593.3|8606|8594|8598.8|8586.8|0
1747146900000|2025-05-13 14:35:00|8605.5|8593.5|8605.5|8593.5|8607.8|8595.8|8603.5|8591.5|0
1747147200000|2025-05-13 14:40:00|8604.4|8592.4|8602.7|8590.7|8606.7|8594.7|8599.7|8587.7|0
1747147500000|2025-05-13 14:45:00|8603.2|8591.2|8600.9|8588.9|8605.4|8593.4|8598.7|8586.7|0
1747147800000|2025-05-13 14:50:00|8601|8589|8605.3|8593.3|8605.5|8593.5|8599.8|8587.8|0
1747148100000|2025-05-13 14:55:00|8605|8593|8606.3|8594.3|8607.3|8595.3|8603.8|8591.8|0
1747148400000|2025-05-13 15:00:00|8604.9|8592.9|8607.4|8595.4|8608.9|8596.9|8601.9|8589.9|0
1747148700000|2025-05-13 15:05:00|8607.2|8595.2|8605.7|8593.7|8607.9|8595.9|8603.2|8591.2|0
1747149000000|2025-05-13 15:10:00|8605.8|8593.8|8606.8|8594.8|8608.8|8596.8|8605|8593|0
1747149300000|2025-05-13 15:15:00|8607.3|8595.3|8608.3|8596.3|8610|8598|8605.3|8593.3|0
1747149600000|2025-05-13 15:20:00|8608.1|8596.1|8611.4|8599.4|8611.6|8599.6|8608.1|8596.1|0
1747149900000|2025-05-13 15:25:00|8610.9|8598.9|8613.9|8601.9|8614.9|8602.9|8610.9|8598.9|0
1747150200000|2025-05-13 15:30:00|8613.6|8601.6|8607.9|8595.9|8614.6|8602.6|8604.6|8592.6|0
1747150500000|2025-05-13 15:35:00|8608.1|8596.1|8606.6|8594.6|8608.9|8596.9|8603.4|8591.4|0
1747150800000|2025-05-13 15:40:00|8607.1|8595.1|8602.1|8590.1|8607.4|8595.4|8600.4|8588.4|0
1747151100000|2025-05-13 15:45:00|8602.9|8590.9|8598.4|8586.4|8603.9|8591.9|8597.4|8585.4|0
1747151400000|2025-05-13 15:50:00|8597.4|8585.4|8591.6|8579.6|8597.9|8585.9|8591.6|8579.6|0
1747151700000|2025-05-13 15:55:00|8591.4|8579.4|8592.4|8580.4|8593.4|8581.4|8590.4|8578.4|0
1747152000000|2025-05-13 16:00:00|8592.6|8580.6|8592.1|8580.1|8594.4|8582.4|8591.1|8579.1|0
1747152300000|2025-05-13 16:05:00|8592.4|8580.4|8591.4|8579.4|8594.9|8582.9|8589.9|8577.9|0
1747152600000|2025-05-13 16:10:00|8591.1|8579.1|8596.6|8584.6|8596.6|8584.6|8589.1|8577.1|0
1747152900000|2025-05-13 16:15:00|8596.9|8584.9|8593.1|8581.1|8597.9|8585.9|8593.1|8581.1|0
1747153200000|2025-05-13 16:20:00|8592.6|8580.6|8595.6|8583.6|8596.4|8584.4|8592.6|8580.6|0
1747153500000|2025-05-13 16:25:00|8595.9|8583.9|8598.9|8586.9|8599.9|8587.9|8595.9|8583.9|0
1747153800000|2025-05-13 16:30:00|8598.6|8586.6|8597.6|8585.6|8599.9|8587.9|8596.6|8584.6|0
1747154100000|2025-05-13 16:35:00|8597.9|8585.9|8602.1|8590.1|8602.4|8590.4|8597.6|8585.6|0
1747154400000|2025-05-13 16:40:00|8601.9|8589.9|8600.1|8588.1|8602.4|8590.4|8600.1|8588.1|0
1747154700000|2025-05-13 16:45:00|8600.4|8588.4|8600.4|8588.4|8602.4|8590.4|8599.9|8587.9|0
1747155000000|2025-05-13 16:50:00|8600.1|8588.1|8595.4|8583.4|8600.1|8588.1|8594.6|8582.6|0
1747155300000|2025-05-13 16:55:00|8595.9|8583.9|8595.6|8583.6|8598.4|8586.4|8594.9|8582.9|0
1747155600000|2025-05-13 17:00:00|8595.9|8583.9|8594.1|8582.1|8597.1|8585.1|8593.6|8581.6|0
1747155900000|2025-05-13 17:05:00|8594.4|8582.4|8595.4|8583.4|8597.9|8585.9|8594.1|8582.1|0
1747156200000|2025-05-13 17:10:00|8595.9|8583.9|8596.4|8584.4|8596.9|8584.9|8593.9|8581.9|0
1747156500000|2025-05-13 17:15:00|8596.1|8584.1|8599.6|8587.6|8600.1|8588.1|8595.9|8583.9|0
1747156800000|2025-05-13 17:20:00|8599.4|8587.4|8602.4|8590.4|8602.9|8590.9|8598.9|8586.9|0
1747157100000|2025-05-13 17:25:00|8602.1|8590.1|8602.9|8590.9|8603.4|8591.4|8601.6|8589.6|0
1747157400000|2025-05-13 17:30:00|8602.6|8590.6|8606.9|8594.9|8607.6|8595.6|8602.4|8590.4|0
1747157700000|2025-05-13 17:35:00|8606.6|8594.6|8604.1|8592.1|8607.6|8595.6|8602.9|8590.9|0
1747158000000|2025-05-13 17:40:00|8603.9|8591.9|8602.1|8590.1|8604.6|8592.6|8601.9|8589.9|0
1747158300000|2025-05-13 17:45:00|8601.6|8589.6|8599.1|8587.1|8602.9|8590.9|8598.9|8586.9|0
1747158600000|2025-05-13 17:50:00|8598.9|8586.9|8597.1|8585.1|8599.9|8587.9|8596.1|8584.1|0
1747158900000|2025-05-13 17:55:00|8596.9|8584.9|8595.1|8583.1|8598.4|8586.4|8594.6|8582.6|0
1747159200000|2025-05-13 18:00:00|8595.6|8583.6|8599.1|8587.1|8599.6|8587.6|8593.6|8581.6|0
1747159500000|2025-05-13 18:05:00|8598.9|8586.9|8597.1|8585.1|8600.4|8588.4|8596.6|8584.6|0
1747159800000|2025-05-13 18:10:00|8597.4|8585.4|8605.1|8593.1|8605.6|8593.6|8597.4|8585.4|0
1747160100000|2025-05-13 18:15:00|8604.9|8592.9|8603.1|8591.1|8604.9|8592.9|8601.1|8589.1|0
1747160400000|2025-05-13 18:20:00|8603.6|8591.6|8599.9|8587.9|8604.4|8592.4|8599.4|8587.4|0
1747160700000|2025-05-13 18:25:00|8599.6|8587.6|8598.9|8586.9|8601.1|8589.1|8598.9|8586.9|0
1747161000000|2025-05-13 18:30:00|8599.1|8587.1|8598.9|8586.9|8600.4|8588.4|8598.6|8586.6|0
1747161300000|2025-05-13 18:35:00|8598.6|8586.6|8600.1|8588.1|8600.1|8588.1|8597.9|8585.9|0
1747161600000|2025-05-13 18:40:00|8599.9|8587.9|8599.1|8587.1|8600.6|8588.6|8598.1|8586.1|0
1747161900000|2025-05-13 18:45:00|8598.6|8586.6|8599.1|8587.1|8599.9|8587.9|8598.1|8586.1|0
1747162200000|2025-05-13 18:50:00|8598.9|8586.9|8602.6|8590.6|8602.9|8590.9|8598.1|8586.1|0
1747162500000|2025-05-13 18:55:00|8602.4|8590.4|8607.4|8595.4|8607.9|8595.9|8601.6|8589.6|0
1747162800000|2025-05-13 19:00:00|8607.1|8595.1|8604.6|8592.6|8607.4|8595.4|8604.6|8592.6|0
1747163100000|2025-05-13 19:05:00|8604.9|8592.9|8604.1|8592.1|8606.4|8594.4|8604.1|8592.1|0
1747163400000|2025-05-13 19:10:00|8604.4|8592.4|8607.4|8595.4|8607.4|8595.4|8604.4|8592.4|0
1747163700000|2025-05-13 19:15:00|8606.9|8594.9|8607.4|8595.4|8609.1|8597.1|8606.9|8594.9|0
1747164000000|2025-05-13 19:20:00|8607.6|8595.6|8607.4|8595.4|8608.9|8596.9|8606.4|8594.4|0
1747164300000|2025-05-13 19:25:00|8607.9|8595.9|8608.9|8596.9|8609.9|8597.9|8607.1|8595.1|0
1747164600000|2025-05-13 19:30:00|8608.6|8596.6|8610.4|8598.4|8610.4|8598.4|8607.6|8595.6|0
1747164900000|2025-05-13 19:35:00|8609.9|8597.9|8610.6|8598.6|8611.9|8599.9|8609.4|8597.4|0
1747165200000|2025-05-13 19:40:00|8610.4|8598.4|8605.1|8593.1|8610.6|8598.6|8603.9|8591.9|0
1747165500000|2025-05-13 19:45:00|8604.9|8592.9|8601.1|8589.1|8604.9|8592.9|8600.4|8588.4|0
1747165800000|2025-05-13 19:50:00|8601.9|8589.9|8599.6|8587.6|8605.1|8593.1|8597.4|8585.4|0
1747166100000|2025-05-13 19:55:00|8600.1|8588.1|8591|8579|8601.1|8589.1|8591|8579|0
1747166400000|2025-05-13 20:00:00|8591.5|8579.5|8592.3|8580.3|8592.9|8580.9|8587.8|8575.8|0
1747166700000|2025-05-13 20:05:00|8592.2|8580.2|8589.3|8577.3|8592.9|8580.9|8589.3|8577.3|0
1747167000000|2025-05-13 20:10:00|8589.4|8577.4|8591.9|8579.9|8592.1|8580.1|8589|8577|0
1747167300000|2025-05-13 20:15:00|8592|8580|8590.4|8578.4|8592|8580|8589.7|8577.7|0
1747167600000|2025-05-13 20:20:00|8590.5|8578.5|8589.1|8577.1|8590.9|8578.9|8588.8|8576.8|0
1747167900000|2025-05-13 20:25:00|8589.2|8577.2|8589.5|8577.5|8591.5|8579.5|8589.1|8577.1|0
1747168200000|2025-05-13 20:30:00|8589.3|8577.3|8591|8579|8591.2|8579.2|8589.3|8577.3|0
1747168500000|2025-05-13 20:35:00|8590.9|8578.9|8591.9|8579.9|8592.1|8580.1|8590.4|8578.4|0
1747168800000|2025-05-13 20:40:00|8591.8|8579.8|8590|8578|8592|8580|8589.7|8577.7|0
1747169100000|2025-05-13 20:45:00|8589.9|8577.9|8590.8|8578.8|8591.3|8579.3|8589.8|8577.8|0
1747169400000|2025-05-13 20:50:00|8590.7|8578.7|8591.6|8579.6|8591.6|8579.6|8590.6|8578.6|0
1747169700000|2025-05-13 20:55:00|8591.5|8579.5|8590.6|8578.6|8591.5|8579.5|8590.1|8578.1|0
1747170000000|2025-05-13 21:00:00|8591.2|8579.2|8590.9|8578.9|8591.2|8579.2|8590.6|8578.6|0
1747170300000|2025-05-13 21:05:00|8590.8|8578.8|8590.9|8578.9|8591|8579|8590.5|8578.5|0
1747170600000|2025-05-13 21:10:00|8590.8|8578.8|8591.2|8579.2|8591.2|8579.2|8590.6|8578.6|0
1747170900000|2025-05-13 21:15:00|8591.4|8579.4|8590|8578|8592.1|8580.1|8589.9|8577.9|0
1747171200000|2025-05-13 21:20:00|8589.9|8577.9|8590.3|8578.3|8590.9|8578.9|8589.8|8577.8|0
1747171500000|2025-05-13 21:25:00|8590.2|8578.2|8590.7|8578.7|8590.7|8578.7|8589.8|8577.8|0
1747171800000|2025-05-13 21:30:00|8590.8|8578.8|8591.8|8579.8|8591.8|8579.8|8590.6|8578.6|0
1747172100000|2025-05-13 21:35:00|8591.9|8579.9|8596.7|8584.7|8596.7|8584.7|8591.4|8579.4|0
1747172400000|2025-05-13 21:40:00|8596.6|8584.6|8596.4|8584.4|8596.6|8584.6|8596.3|8584.3|0
1747172700000|2025-05-13 21:45:00|8596.6|8584.6|8597.4|8585.4|8597.4|8585.4|8596.5|8584.5|0
1747173000000|2025-05-13 21:50:00|8597.3|8585.3|8597.6|8585.6|8597.7|8585.7|8597.3|8585.3|0
1747173300000|2025-05-13 21:55:00|8597.7|8585.7|8597.7|8585.7|8598.5|8586.5|8597.7|8585.7|0
1747173600000|2025-05-13 22:00:00|8597.1|8585.1|8597.4|8585.4|8599.7|8587.7|8596.5|8584.5|0
1747173900000|2025-05-13 22:05:00|8597.3|8585.3|8598.3|8586.3|8598.4|8586.4|8596.5|8584.5|0
1747174200000|2025-05-13 22:10:00|8598.4|8586.4|8599.4|8587.4|8600.1|8588.1|8597.8|8585.8|0
1747174500000|2025-05-13 22:15:00|8599.3|8587.3|8603|8591|8603.4|8591.4|8598.7|8586.7|0
1747174800000|2025-05-13 22:20:00|8602.9|8590.9|8602.2|8590.2|8603.2|8591.2|8601.9|8589.9|0
1747175100000|2025-05-13 22:25:00|8602.7|8590.7|8599.1|8587.1|8603|8591|8598.7|8586.7|0
1747175400000|2025-05-13 22:30:00|8599.2|8587.2|8598|8586|8599.2|8587.2|8598|8586|0
1747175700000|2025-05-13 22:35:00|8598.1|8586.1|8598|8586|8598.5|8586.5|8597.8|8585.8|0
1747176000000|2025-05-13 22:40:00|8598.1|8586.1|8598.6|8586.6|8598.9|8586.9|8598.1|8586.1|0
1747176300000|2025-05-13 22:45:00|8598.7|8586.7|8599.6|8587.6|8599.7|8587.7|8598.6|8586.6|0
1747176600000|2025-05-13 22:50:00|8599.7|8587.7|8598.6|8586.6|8599.9|8587.9|8598.6|8586.6|0
1747176900000|2025-05-13 22:55:00|8598.5|8586.5|8598.2|8586.2|8599.3|8587.3|8598|8586|0
1747177200000|2025-05-13 23:00:00|8598.1|8586.1|8597.9|8585.9|8599.5|8587.5|8597.8|8585.8|0
1747177500000|2025-05-13 23:05:00|8597.8|8585.8|8599.7|8587.7|8599.7|8587.7|8596.3|8584.3|0
1747177800000|2025-05-13 23:10:00|8599.6|8587.6|8600.1|8588.1|8600.1|8588.1|8598.5|8586.5|0
1747178100000|2025-05-13 23:15:00|8600|8588|8598.8|8586.8|8600|8588|8598.1|8586.1|0
1747178400000|2025-05-13 23:20:00|8598.7|8586.7|8599.3|8587.3|8599.3|8587.3|8598.6|8586.6|0
1747178700000|2025-05-13 23:25:00|8599.2|8587.2|8598.3|8586.3|8599.3|8587.3|8598.2|8586.2|0
1747179000000|2025-05-13 23:30:00|8598.2|8586.2|8599|8587|8599.2|8587.2|8598.1|8586.1|0
1747179300000|2025-05-13 23:35:00|8599.1|8587.1|8602.7|8590.7|8603.3|8591.3|8599.1|8587.1|0
1747179600000|2025-05-13 23:40:00|8602.8|8590.8|8602|8590|8602.8|8590.8|8601.7|8589.7|0
1747179900000|2025-05-13 23:45:00|8601.9|8589.9|8602.4|8590.4|8603.1|8591.1|8601.5|8589.5|0
1747180200000|2025-05-13 23:50:00|8602.5|8590.5|8602.5|8590.5|8602.8|8590.8|8601.8|8589.8|0
1747180500000|2025-05-13 23:55:00|8602.4|8590.4|8599.9|8587.9|8603.4|8591.4|8599.7|8587.7|0
1747180800000|2025-05-14 00:00:00|8599.7|8587.7|8583.6|8571.6|8600.6|8588.6|8582.6|8570.6|0
1747181100000|2025-05-14 00:05:00|8583.4|8571.4|8584.9|8572.9|8585.6|8573.6|8583.1|8571.1|0
1747181400000|2025-05-14 00:10:00|8584.6|8572.6|8580.6|8568.6|8586.1|8574.1|8579.9|8567.9|0
1747181700000|2025-05-14 00:15:00|8580.9|8568.9|8582.9|8570.9|8585.9|8573.9|8580.6|8568.6|0
1747182000000|2025-05-14 00:20:00|8583.1|8571.1|8581.4|8569.4|8584.4|8572.4|8581.4|8569.4|0
1747182300000|2025-05-14 00:25:00|8580.9|8568.9|8583.9|8571.9|8583.9|8571.9|8580.6|8568.6|0
1747182600000|2025-05-14 00:30:00|8584.1|8572.1|8584.1|8572.1|8584.6|8572.6|8582.6|8570.6|0
1747182900000|2025-05-14 00:35:00|8583.6|8571.6|8585.9|8573.9|8586.1|8574.1|8583.4|8571.4|0
1747183200000|2025-05-14 00:40:00|8586.1|8574.1|8584.9|8572.9|8586.1|8574.1|8584.6|8572.6|0
1747183500000|2025-05-14 00:45:00|8585.4|8573.4|8585.1|8573.1|8586.1|8574.1|8584.4|8572.4|0
1747183800000|2025-05-14 00:50:00|8584.6|8572.6|8581.6|8569.6|8585.1|8573.1|8581.1|8569.1|0
1747184100000|2025-05-14 00:55:00|8581.4|8569.4|8579.6|8567.6|8582.4|8570.4|8579.4|8567.4|0
1747184400000|2025-05-14 01:00:00|8579.1|8567.1|8575.9|8563.9|8579.6|8567.6|8575.4|8563.4|0
1747184700000|2025-05-14 01:05:00|8576.1|8564.1|8576.1|8564.1|8577.4|8565.4|8575.4|8563.4|0
1747185000000|2025-05-14 01:10:00|8575.9|8563.9|8575.1|8563.1|8575.9|8563.9|8572.6|8560.6|0
1747185300000|2025-05-14 01:15:00|8574.9|8562.9|8576.9|8564.9|8577.4|8565.4|8574.6|8562.6|0
1747185600000|2025-05-14 01:20:00|8576.6|8564.6|8576.9|8564.9|8577.6|8565.6|8576.1|8564.1|0
1747185900000|2025-05-14 01:25:00|8576.6|8564.6|8579.6|8567.6|8579.6|8567.6|8576.6|8564.6|0
1747186200000|2025-05-14 01:30:00|8578.9|8566.9|8578.9|8566.9|8581.1|8569.1|8577.9|8565.9|0
1747186500000|2025-05-14 01:35:00|8578.6|8566.6|8578.6|8566.6|8579.4|8567.4|8577.9|8565.9|0
1747186800000|2025-05-14 01:40:00|8578.4|8566.4|8580.6|8568.6|8582.6|8570.6|8577.4|8565.4|0
1747187100000|2025-05-14 01:45:00|8580.4|8568.4|8577.9|8565.9|8580.6|8568.6|8577.9|8565.9|0
1747187400000|2025-05-14 01:50:00|8578.1|8566.1|8578.1|8566.1|8579.1|8567.1|8577.9|8565.9|0
1747187700000|2025-05-14 01:55:00|8578.4|8566.4|8578.1|8566.1|8579.1|8567.1|8577.4|8565.4|0
1747188000000|2025-05-14 02:00:00|8578.4|8566.4|8574.9|8562.9|8578.6|8566.6|8574.6|8562.6|0
1747188300000|2025-05-14 02:05:00|8574.6|8562.6|8574.1|8562.1|8575.6|8563.6|8573.6|8561.6|0
1747188600000|2025-05-14 02:10:00|8573.9|8561.9|8576.9|8564.9|8576.9|8564.9|8572.9|8560.9|0
1747188900000|2025-05-14 02:15:00|8576.6|8564.6|8577.4|8565.4|8577.4|8565.4|8576.6|8564.6|0
1747189200000|2025-05-14 02:20:00|8577.6|8565.6|8578.1|8566.1|8578.1|8566.1|8577.1|8565.1|0
1747189500000|2025-05-14 02:25:00|8577.9|8565.9|8575.9|8563.9|8578.6|8566.6|8575.9|8563.9|0
1747189800000|2025-05-14 02:30:00|8576.1|8564.1|8575.9|8563.9|8576.1|8564.1|8574.6|8562.6|0
1747190100000|2025-05-14 02:35:00|8575.6|8563.6|8576.6|8564.6|8576.6|8564.6|8575.1|8563.1|0
1747190400000|2025-05-14 02:40:00|8576.4|8564.4|8580.4|8568.4|8580.4|8568.4|8576.4|8564.4|0
1747190700000|2025-05-14 02:45:00|8580.1|8568.1|8577.6|8565.6|8580.6|8568.6|8576.6|8564.6|0
1747191000000|2025-05-14 02:50:00|8578.1|8566.1|8578.9|8566.9|8579.6|8567.6|8577.9|8565.9|0
1747191300000|2025-05-14 02:55:00|8578.4|8566.4|8579.1|8567.1|8579.4|8567.4|8578.4|8566.4|0
1747191600000|2025-05-14 03:00:00|8578.6|8566.6|8580.4|8568.4|8581.1|8569.1|8578.4|8566.4|0
1747191900000|2025-05-14 03:05:00|8580.6|8568.6|8582.6|8570.6|8584.9|8572.9|8579.1|8567.1|0
1747192200000|2025-05-14 03:10:00|8582.4|8570.4|8581.6|8569.6|8582.6|8570.6|8581.4|8569.4|0
1747192500000|2025-05-14 03:15:00|8581.4|8569.4|8580.9|8568.9|8581.6|8569.6|8580.1|8568.1|0
1747192800000|2025-05-14 03:20:00|8581.1|8569.1|8581.1|8569.1|8581.1|8569.1|8580.6|8568.6|0
1747193100000|2025-05-14 03:25:00|8580.9|8568.9|8581.4|8569.4|8581.4|8569.4|8580.6|8568.6|0
1747193400000|2025-05-14 03:30:00|8581.1|8569.1|8583.6|8571.6|8583.9|8571.9|8580.9|8568.9|0
1747193700000|2025-05-14 03:35:00|8582.9|8570.9|8584.6|8572.6|8585.4|8573.4|8582.9|8570.9|0
1747194000000|2025-05-14 03:40:00|8584.1|8572.1|8584.6|8572.6|8584.6|8572.6|8584.1|8572.1|0
1747194300000|2025-05-14 03:45:00|8584.4|8572.4|8583.6|8571.6|8584.4|8572.4|8582.9|8570.9|0
1747194600000|2025-05-14 03:50:00|8583.1|8571.1|8582.9|8570.9|8583.9|8571.9|8582.9|8570.9|0
1747194900000|2025-05-14 03:55:00|8584.4|8572.4|8585.1|8573.1|8585.1|8573.1|8584.1|8572.1|0
1747195200000|2025-05-14 04:00:00|8584.9|8572.9|8582.9|8570.9|8585.4|8573.4|8582.9|8570.9|0
1747195500000|2025-05-14 04:05:00|8582.6|8570.6|8582.6|8570.6|8583.6|8571.6|8582.1|8570.1|0
1747195800000|2025-05-14 04:10:00|8582.4|8570.4|8584.4|8572.4|8584.4|8572.4|8582.4|8570.4|0
1747196100000|2025-05-14 04:15:00|8584.1|8572.1|8584.4|8572.4|8584.4|8572.4|8583.9|8571.9|0
1747196400000|2025-05-14 04:20:00|8584.1|8572.1|8588.9|8576.9|8589.9|8577.9|8584.1|8572.1|0
1747196700000|2025-05-14 04:25:00|8588.4|8576.4|8589.6|8577.6|8589.6|8577.6|8587.6|8575.6|0
1747197000000|2025-05-14 04:30:00|8589.4|8577.4|8591.1|8579.1|8591.1|8579.1|8588.9|8576.9|0
1747197300000|2025-05-14 04:35:00|8590.9|8578.9|8591.6|8579.6|8591.6|8579.6|8590.1|8578.1|0
1747197600000|2025-05-14 04:40:00|8591.4|8579.4|8592.1|8580.1|8592.4|8580.4|8590.9|8578.9|0
1747197900000|2025-05-14 04:45:00|8591.9|8579.9|8590.4|8578.4|8591.9|8579.9|8590.4|8578.4|0
1747198200000|2025-05-14 04:50:00|8590.1|8578.1|8590.4|8578.4|8591.1|8579.1|8589.9|8577.9|0
1747198500000|2025-05-14 04:55:00|8590.1|8578.1|8589.4|8577.4|8590.4|8578.4|8589.1|8577.1|0
1747198800000|2025-05-14 05:00:00|8589.1|8577.1|8591.4|8579.4|8591.4|8579.4|8588.1|8576.1|0
1747199100000|2025-05-14 05:05:00|8591.1|8579.1|8590.6|8578.6|8591.1|8579.1|8589.1|8577.1|0
1747199400000|2025-05-14 05:10:00|8590.4|8578.4|8593.1|8581.1|8593.4|8581.4|8589.6|8577.6|0
1747199700000|2025-05-14 05:15:00|8592.9|8580.9|8594.1|8582.1|8596.1|8584.1|8592.9|8580.9|0
1747200000000|2025-05-14 05:20:00|8593.9|8581.9|8591.4|8579.4|8594.1|8582.1|8591.4|8579.4|0
1747200300000|2025-05-14 05:25:00|8591.1|8579.1|8590.1|8578.1|8591.1|8579.1|8589.4|8577.4|0
1747200600000|2025-05-14 05:30:00|8589.9|8577.9|8590.9|8578.9|8591.1|8579.1|8589.9|8577.9|0
1747200900000|2025-05-14 05:35:00|8591.1|8579.1|8591.6|8579.6|8591.6|8579.6|8590.6|8578.6|0
1747201200000|2025-05-14 05:40:00|8591.4|8579.4|8591.1|8579.1|8591.6|8579.6|8591.1|8579.1|0
1747201500000|2025-05-14 05:45:00|8591.4|8579.4|8591.9|8579.9|8591.9|8579.9|8591.1|8579.1|0
1747201800000|2025-05-14 05:50:00|8592.4|8580.4|8591.9|8579.9|8593.1|8581.1|8591.1|8579.1|0
1747202100000|2025-05-14 05:55:00|8592.4|8580.4|8591.4|8579.4|8593.4|8581.4|8591.4|8579.4|0
1747202400000|2025-05-14 06:00:00|8591.1|8579.1|8588.9|8576.9|8591.4|8579.4|8586.6|8574.6|0
1747202700000|2025-05-14 06:05:00|8588.6|8576.6|8589.1|8577.1|8590.4|8578.4|8586.9|8574.9|0
1747203000000|2025-05-14 06:10:00|8589.4|8577.4|8587.4|8575.4|8589.4|8577.4|8587.1|8575.1|0
1747203300000|2025-05-14 06:15:00|8587.6|8575.6|8588.1|8576.1|8589.6|8577.6|8587.1|8575.1|0
1747203600000|2025-05-14 06:20:00|8587.6|8575.6|8589.1|8577.1|8589.6|8577.6|8586.6|8574.6|0
1747203900000|2025-05-14 06:25:00|8588.6|8576.6|8591.1|8579.1|8592.6|8580.6|8587.6|8575.6|0
1747204200000|2025-05-14 06:30:00|8590.6|8578.6|8590.4|8578.4|8591.6|8579.6|8589.1|8577.1|0
1747204500000|2025-05-14 06:35:00|8590.1|8578.1|8584.6|8572.6|8590.9|8578.9|8584.6|8572.6|0
1747204800000|2025-05-14 06:40:00|8584.4|8572.4|8586.6|8574.6|8586.9|8574.9|8583.6|8571.6|0
1747205100000|2025-05-14 06:45:00|8586.4|8574.4|8585.1|8573.1|8586.6|8574.6|8584.1|8572.1|0
1747205400000|2025-05-14 06:50:00|8584.9|8572.9|8585.6|8573.6|8586.1|8574.1|8583.6|8571.6|0
1747205700000|2025-05-14 06:55:00|8584.9|8572.9|8591.1|8579.1|8593.1|8581.1|8583.6|8571.6|0
1747206000000|2025-05-14 07:00:00|8594.4|8582.4|8600.4|8588.4|8602.4|8590.4|8590.4|8578.4|0
1747206300000|2025-05-14 07:05:00|8600.6|8588.6|8612.1|8600.1|8612.6|8600.6|8596.9|8584.9|0
1747206600000|2025-05-14 07:10:00|8611.9|8599.9|8615.1|8603.1|8617.9|8605.9|8611.6|8599.6|0
1747206900000|2025-05-14 07:15:00|8615.6|8603.6|8612.6|8600.6|8616.1|8604.1|8609.6|8597.6|0
1747207200000|2025-05-14 07:20:00|8613.2|8601.2|8607.2|8595.2|8613.2|8601.2|8607|8595|0
1747207500000|2025-05-14 07:25:00|8607|8595|8602.5|8590.5|8609.7|8597.7|8601.5|8589.5|0
1747207800000|2025-05-14 07:30:00|8602.8|8590.8|8606|8594|8608.3|8596.3|8602|8590|0
1747208100000|2025-05-14 07:35:00|8606.3|8594.3|8613.3|8601.3|8617.3|8605.3|8606|8594|0
1747208400000|2025-05-14 07:40:00|8611.8|8599.8|8609.5|8597.5|8614.5|8602.5|8608.8|8596.8|0
1747208700000|2025-05-14 07:45:00|8609.8|8597.8|8606.8|8594.8|8611|8599|8606.3|8594.3|0
1747209000000|2025-05-14 07:50:00|8607.3|8595.3|8610|8598|8610.5|8598.5|8606.3|8594.3|0
1747209300000|2025-05-14 07:55:00|8610.3|8598.3|8613|8601|8616.8|8604.8|8610.3|8598.3|0
1747209600000|2025-05-14 08:00:00|8612.8|8600.8|8612|8600|8614|8602|8607|8595|0
1747209900000|2025-05-14 08:05:00|8612.3|8600.3|8614.5|8602.5|8616.5|8604.5|8611|8599|0
1747210200000|2025-05-14 08:10:00|8614.2|8602.2|8619.2|8607.2|8621.7|8609.7|8613.7|8601.7|0
1747210500000|2025-05-14 08:15:00|8618.7|8606.7|8618|8606|8620.7|8608.7|8616.2|8604.2|0
1747210800000|2025-05-14 08:20:00|8617.9|8605.9|8615.6|8603.6|8620.9|8608.9|8614.6|8602.6|0
1747211100000|2025-05-14 08:25:00|8615.1|8603.1|8617.4|8605.4|8617.9|8605.9|8612.6|8600.6|0
1747211400000|2025-05-14 08:30:00|8616.9|8604.9|8607.2|8595.2|8617.2|8605.2|8606.2|8594.2|0
1747211700000|2025-05-14 08:35:00|8607.7|8595.7|8604.7|8592.7|8610.7|8598.7|8603.7|8591.7|0
1747212000000|2025-05-14 08:40:00|8605.3|8593.3|8605|8593|8606.5|8594.5|8601.8|8589.8|0
1747212300000|2025-05-14 08:45:00|8605.8|8593.8|8600.5|8588.5|8605.8|8593.8|8598|8586|0
1747212600000|2025-05-14 08:50:00|8600.1|8588.1|8601.4|8589.4|8605.1|8593.1|8599.9|8587.9|0
1747212900000|2025-05-14 08:55:00|8601.6|8589.6|8596.1|8584.1|8601.6|8589.6|8595.1|8583.1|0
1747213200000|2025-05-14 09:00:00|8596.3|8584.3|8585.8|8573.8|8597.8|8585.8|8585.6|8573.6|0
1747213500000|2025-05-14 09:05:00|8585.3|8573.3|8572.3|8560.3|8586.3|8574.3|8572.3|8560.3|0
1747213800000|2025-05-14 09:10:00|8572.6|8560.6|8583.6|8571.6|8584.1|8572.1|8572.6|8560.6|0
1747214100000|2025-05-14 09:15:00|8583.4|8571.4|8586.1|8574.1|8589.1|8577.1|8582.9|8570.9|0
1747214400000|2025-05-14 09:20:00|8585.2|8573.2|8586.7|8574.7|8587.2|8575.2|8582.7|8570.7|0
1747214700000|2025-05-14 09:25:00|8587.2|8575.2|8588.2|8576.2|8593.7|8581.7|8582.7|8570.7|0
1747215000000|2025-05-14 09:30:00|8588.6|8576.6|8590.6|8578.6|8593.9|8581.9|8588.6|8576.6|0
1747215300000|2025-05-14 09:35:00|8590.9|8578.9|8590.4|8578.4|8594.6|8582.6|8589.9|8577.9|0
1747215600000|2025-05-14 09:40:00|8590.6|8578.6|8594.8|8582.8|8596.3|8584.3|8590.3|8578.3|0
1747215900000|2025-05-14 09:45:00|8595.1|8583.1|8598.8|8586.8|8599.3|8587.3|8594.6|8582.6|0
1747216200000|2025-05-14 09:50:00|8598.3|8586.3|8601.8|8589.8|8602.1|8590.1|8598.3|8586.3|0
1747216500000|2025-05-14 09:55:00|8602.1|8590.1|8602.1|8590.1|8604.6|8592.6|8601.8|8589.8|0
1747216800000|2025-05-14 10:00:00|8603.1|8591.1|8604.3|8592.3|8605.8|8593.8|8601.8|8589.8|0
1747217100000|2025-05-14 10:05:00|8604.6|8592.6|8604.3|8592.3|8606.6|8594.6|8601.8|8589.8|0
1747217400000|2025-05-14 10:10:00|8604.9|8592.9|8606.7|8594.7|8607.7|8595.7|8604.4|8592.4|0
1747217700000|2025-05-14 10:15:00|8606.2|8594.2|8605.7|8593.7|8607.2|8595.2|8604.2|8592.2|0
1747218000000|2025-05-14 10:20:00|8605.5|8593.5|8606.7|8594.7|8610.5|8598.5|8605.5|8593.5|0
1747218300000|2025-05-14 10:25:00|8607|8595|8605.7|8593.7|8607.5|8595.5|8603.7|8591.7|0
1747218600000|2025-05-14 10:30:00|8606.3|8594.3|8609.6|8597.6|8611.8|8599.8|8605.1|8593.1|0
1747218900000|2025-05-14 10:35:00|8610.3|8598.3|8608.8|8596.8|8610.8|8598.8|8606.1|8594.1|0
1747219200000|2025-05-14 10:40:00|8608.3|8596.3|8611|8599|8611.3|8599.3|8608.3|8596.3|0
1747219500000|2025-05-14 10:45:00|8611.3|8599.3|8612|8600|8613.8|8601.8|8610|8598|0
1747219800000|2025-05-14 10:50:00|8611.6|8599.6|8612.4|8600.4|8614.4|8602.4|8611.4|8599.4|0
1747220100000|2025-05-14 10:55:00|8613.1|8601.1|8610.9|8598.9|8615.6|8603.6|8610.4|8598.4|0
1747220400000|2025-05-14 11:00:00|8610.8|8598.8|8614.5|8602.5|8616.8|8604.8|8610.8|8598.8|0
1747220700000|2025-05-14 11:05:00|8614.3|8602.3|8613.3|8601.3|8615.8|8603.8|8613|8601|0
1747221000000|2025-05-14 11:10:00|8613.6|8601.6|8614.1|8602.1|8615.6|8603.6|8613.1|8601.1|0
1747221300000|2025-05-14 11:15:00|8614.3|8602.3|8614.8|8602.8|8618.3|8606.3|8613.8|8601.8|0
1747221600000|2025-05-14 11:20:00|8614.1|8602.1|8608.6|8596.6|8614.9|8602.9|8608.4|8596.4|0
1747221900000|2025-05-14 11:25:00|8609.1|8597.1|8608.9|8596.9|8609.9|8597.9|8607.4|8595.4|0
1747222200000|2025-05-14 11:30:00|8609.9|8597.9|8615.4|8603.4|8616.9|8604.9|8609.9|8597.9|0
1747222500000|2025-05-14 11:35:00|8615.6|8603.6|8613.1|8601.1|8617.6|8605.6|8613.1|8601.1|0
1747222800000|2025-05-14 11:40:00|8612.1|8600.1|8610.9|8598.9|8612.6|8600.6|8609.1|8597.1|0
1747223100000|2025-05-14 11:45:00|8611.1|8599.1|8608.6|8596.6|8612.1|8600.1|8608.1|8596.1|0
1747223400000|2025-05-14 11:50:00|8609.8|8597.8|8608.3|8596.3|8610.1|8598.1|8608.1|8596.1|0
1747223700000|2025-05-14 11:55:00|8608.1|8596.1|8608.3|8596.3|8609.8|8597.8|8605.8|8593.8|0
1747224000000|2025-05-14 12:00:00|8607.9|8595.9|8609.9|8597.9|8611.2|8599.2|8605.4|8593.4|0
1747224300000|2025-05-14 12:05:00|8609.4|8597.4|8613.2|8601.2|8615.2|8603.2|8609.4|8597.4|0
1747224600000|2025-05-14 12:10:00|8612.5|8600.5|8614.5|8602.5|8616.7|8604.7|8612.5|8600.5|0
1747224900000|2025-05-14 12:15:00|8614|8602|8612.7|8600.7|8614.7|8602.7|8610.5|8598.5|0
1747225200000|2025-05-14 12:20:00|8612.2|8600.2|8611.2|8599.2|8614|8602|8610.5|8598.5|0
1747225500000|2025-05-14 12:25:00|8611.5|8599.5|8612.5|8600.5|8613.2|8601.2|8611.2|8599.2|0
1747225800000|2025-05-14 12:30:00|8612.3|8600.3|8614|8602|8615.3|8603.3|8609.8|8597.8|0
1747226100000|2025-05-14 12:35:00|8613.8|8601.8|8616.8|8604.8|8617|8605|8611.8|8599.8|0
1747226400000|2025-05-14 12:40:00|8617.2|8605.2|8619.4|8607.4|8620.7|8608.7|8614.9|8602.9|0
1747226700000|2025-05-14 12:45:00|8619.7|8607.7|8618.2|8606.2|8623.2|8611.2|8616.9|8604.9|0
1747227000000|2025-05-14 12:50:00|8618|8606|8615.5|8603.5|8619.3|8607.3|8613.8|8601.8|0
1747227300000|2025-05-14 12:55:00|8615.3|8603.3|8614.5|8602.5|8616.8|8604.8|8613.8|8601.8|0
1747227600000|2025-05-14 13:00:00|8614.9|8602.9|8603.7|8591.7|8614.9|8602.9|8603.7|8591.7|0
1747227900000|2025-05-14 13:05:00|8603.9|8591.9|8601.7|8589.7|8607.4|8595.4|8598.2|8586.2|0
1747228200000|2025-05-14 13:10:00|8603.6|8591.6|8601.9|8589.9|8605.4|8593.4|8599.6|8587.6|0
1747228500000|2025-05-14 13:15:00|8601.6|8589.6|8604.6|8592.6|8606.4|8594.4|8601.6|8589.6|0
1747228800000|2025-05-14 13:20:00|8604.2|8592.2|8603.4|8591.4|8604.4|8592.4|8601.4|8589.4|0
1747229100000|2025-05-14 13:25:00|8603.2|8591.2|8602.9|8590.9|8605.2|8593.2|8600.7|8588.7|0
1747229400000|2025-05-14 13:30:00|8602.3|8590.3|8590.8|8578.8|8602.3|8590.3|8588.3|8576.3|0
1747229700000|2025-05-14 13:35:00|8591.3|8579.3|8583.8|8571.8|8591.8|8579.8|8583|8571|0
1747230000000|2025-05-14 13:40:00|8583.6|8571.6|8581.1|8569.1|8588.1|8576.1|8580.8|8568.8|0
1747230300000|2025-05-14 13:45:00|8581.6|8569.6|8580.3|8568.3|8587.3|8575.3|8577.6|8565.6|0
1747230600000|2025-05-14 13:50:00|8580.2|8568.2|8579.2|8567.2|8581.2|8569.2|8574.9|8562.9|0
1747230900000|2025-05-14 13:55:00|8578.9|8566.9|8583.7|8571.7|8583.9|8571.9|8578.4|8566.4|0
1747231200000|2025-05-14 14:00:00|8583.6|8571.6|8586.3|8574.3|8586.8|8574.8|8578.6|8566.6|0
1747231500000|2025-05-14 14:05:00|8586.8|8574.8|8582.8|8570.8|8587.1|8575.1|8582.3|8570.3|0
1747231800000|2025-05-14 14:10:00|8583.1|8571.1|8585.9|8573.9|8587.4|8575.4|8579.1|8567.1|0
1747232100000|2025-05-14 14:15:00|8585.6|8573.6|8587.4|8575.4|8588.9|8576.9|8582.4|8570.4|0
1747232400000|2025-05-14 14:20:00|8587.5|8575.5|8594.2|8582.2|8594.5|8582.5|8587.2|8575.2|0
1747232700000|2025-05-14 14:25:00|8594|8582|8591|8579|8594.5|8582.5|8590.2|8578.2|0
1747233000000|2025-05-14 14:30:00|8590.6|8578.6|8592.6|8580.6|8593.3|8581.3|8589.8|8577.8|0
1747233300000|2025-05-14 14:35:00|8592.3|8580.3|8585.3|8573.3|8592.6|8580.6|8583.8|8571.8|0
1747233600000|2025-05-14 14:40:00|8585.5|8573.5|8581.5|8569.5|8586.2|8574.2|8581.5|8569.5|0
1747233900000|2025-05-14 14:45:00|8581.7|8569.7|8585.2|8573.2|8585.2|8573.2|8579|8567|0
1747234200000|2025-05-14 14:50:00|8585.5|8573.5|8588.2|8576.2|8589.5|8577.5|8584|8572|0
1747234500000|2025-05-14 14:55:00|8588.5|8576.5|8584.7|8572.7|8588.5|8576.5|8583|8571|0
1747234800000|2025-05-14 15:00:00|8585.3|8573.3|8569.1|8557.1|8585.3|8573.3|8567.6|8555.6|0
1747235100000|2025-05-14 15:05:00|8569.3|8557.3|8570.6|8558.6|8571.6|8559.6|8564.3|8552.3|0
1747235400000|2025-05-14 15:10:00|8570.5|8558.5|8574|8562|8575.7|8563.7|8570|8558|0
1747235700000|2025-05-14 15:15:00|8574.7|8562.7|8574|8562|8576.7|8564.7|8573.2|8561.2|0
1747236000000|2025-05-14 15:20:00|8573.1|8561.1|8578.1|8566.1|8578.1|8566.1|8572.3|8560.3|0
1747236300000|2025-05-14 15:25:00|8578.6|8566.6|8580.6|8568.6|8582.1|8570.1|8578.1|8566.1|0
1747236600000|2025-05-14 15:30:00|8560.3|8548.3|8568.8|8556.8|8570.8|8558.8|8554.8|8542.8|0
1747236900000|2025-05-14 15:35:00|8569.5|8557.5|8564.5|8552.5|8570.3|8558.3|8563.8|8551.8|0
1747237200000|2025-05-14 15:40:00|8564.3|8552.3|8559.8|8547.8|8564.8|8552.8|8559.8|8547.8|0
1747237500000|2025-05-14 15:45:00|8560.3|8548.3|8558.8|8546.8|8560.8|8548.8|8555.5|8543.5|0
1747237800000|2025-05-14 15:50:00|8558.5|8546.5|8554.8|8542.8|8558.5|8546.5|8553.3|8541.3|0
1747238100000|2025-05-14 15:55:00|8554.5|8542.5|8560.3|8548.3|8561.8|8549.8|8554.5|8542.5|0
1747238400000|2025-05-14 16:00:00|8559.8|8547.8|8564.8|8552.8|8565.8|8553.8|8558.5|8546.5|0
1747238700000|2025-05-14 16:05:00|8564.5|8552.5|8562.3|8550.3|8565.5|8553.5|8561.8|8549.8|0
1747239000000|2025-05-14 16:10:00|8562.5|8550.5|8560|8548|8562.8|8550.8|8558.3|8546.3|0
1747239300000|2025-05-14 16:15:00|8559.8|8547.8|8560.3|8548.3|8561.8|8549.8|8559.3|8547.3|0
1747239600000|2025-05-14 16:20:00|8560.5|8548.5|8561|8549|8562.3|8550.3|8558.3|8546.3|0
1747239900000|2025-05-14 16:25:00|8560.8|8548.8|8563.5|8551.5|8563.8|8551.8|8560.8|8548.8|0
1747240200000|2025-05-14 16:30:00|8563.8|8551.8|8561.8|8549.8|8564.3|8552.3|8559.8|8547.8|0
1747240500000|2025-05-14 16:35:00|8562|8550|8555.5|8543.5|8562.8|8550.8|8555.5|8543.5|0
1747240800000|2025-05-14 16:40:00|8555.3|8543.3|8553|8541|8555.3|8543.3|8550.5|8538.5|0
1747241100000|2025-05-14 16:45:00|8552.8|8540.8|8553.5|8541.5|8556.3|8544.3|8552.5|8540.5|0
1747241400000|2025-05-14 16:50:00|8553.3|8541.3|8557|8545|8557.3|8545.3|8553|8541|0
1747241700000|2025-05-14 16:55:00|8556.8|8544.8|8559.3|8547.3|8559.8|8547.8|8556.8|8544.8|0
1747242000000|2025-05-14 17:00:00|8559.5|8547.5|8558.3|8546.3|8560.3|8548.3|8557.8|8545.8|0
1747242300000|2025-05-14 17:05:00|8558|8546|8558.8|8546.8|8558.8|8546.8|8556.3|8544.3|0
1747242600000|2025-05-14 17:10:00|8558.5|8546.5|8556.3|8544.3|8558.5|8546.5|8555.5|8543.5|0
1747242900000|2025-05-14 17:15:00|8556.5|8544.5|8554|8542|8556.5|8544.5|8551.8|8539.8|0
1747243200000|2025-05-14 17:20:00|8553.5|8541.5|8550|8538|8553.8|8541.8|8546.5|8534.5|0
1747243500000|2025-05-14 17:25:00|8549.8|8537.8|8553.5|8541.5|8554|8542|8547.5|8535.5|0
1747243800000|2025-05-14 17:30:00|8553.3|8541.3|8552.5|8540.5|8555|8543|8552.5|8540.5|0
1747244100000|2025-05-14 17:35:00|8552.3|8540.3|8556.5|8544.5|8557|8545|8552.3|8540.3|0
1747244400000|2025-05-14 17:40:00|8556.8|8544.8|8555.8|8543.8|8558.5|8546.5|8555.8|8543.8|0
1747244700000|2025-05-14 17:45:00|8555.5|8543.5|8556|8544|8557|8545|8554.5|8542.5|0
1747245000000|2025-05-14 17:50:00|8556.3|8544.3|8560.3|8548.3|8561.5|8549.5|8556.3|8544.3|0
1747245300000|2025-05-14 17:55:00|8560|8548|8563.5|8551.5|8563.8|8551.8|8559.5|8547.5|0
1747245600000|2025-05-14 18:00:00|8563.8|8551.8|8565.5|8553.5|8565.5|8553.5|8562.8|8550.8|0
1747245900000|2025-05-14 18:05:00|8565.3|8553.3|8565.3|8553.3|8567.5|8555.5|8564.5|8552.5|0
1747246200000|2025-05-14 18:10:00|8565.5|8553.5|8562.3|8550.3|8565.5|8553.5|8561.8|8549.8|0
1747246500000|2025-05-14 18:15:00|8562|8550|8564.5|8552.5|8564.5|8552.5|8560.5|8548.5|0
1747246800000|2025-05-14 18:20:00|8564.3|8552.3|8563.3|8551.3|8565.3|8553.3|8562|8550|0
1747247100000|2025-05-14 18:25:00|8563.5|8551.5|8561.5|8549.5|8566.3|8554.3|8559.8|8547.8|0
1747247400000|2025-05-14 18:30:00|8562|8550|8566.5|8554.5|8568|8556|8562|8550|0
1747247700000|2025-05-14 18:35:00|8567|8555|8563.3|8551.3|8568|8556|8561.8|8549.8|0
1747248000000|2025-05-14 18:40:00|8563.5|8551.5|8564.3|8552.3|8566.3|8554.3|8563|8551|0
1747248300000|2025-05-14 18:45:00|8564|8552|8564.3|8552.3|8564.3|8552.3|8561.8|8549.8|0
1747248600000|2025-05-14 18:50:00|8563.5|8551.5|8563.3|8551.3|8564.5|8552.5|8563|8551|0
1747248900000|2025-05-14 18:55:00|8563.5|8551.5|8564.8|8552.8|8564.8|8552.8|8561.5|8549.5|0
1747249200000|2025-05-14 19:00:00|8565.3|8553.3|8562.3|8550.3|8565.5|8553.5|8561|8549|0
1747249500000|2025-05-14 19:05:00|8562.5|8550.5|8565.5|8553.5|8566.8|8554.8|8562.5|8550.5|0
1747249800000|2025-05-14 19:10:00|8565.8|8553.8|8569.3|8557.3|8569.5|8557.5|8565.8|8553.8|0
1747250100000|2025-05-14 19:15:00|8569.5|8557.5|8570.3|8558.3|8571.3|8559.3|8568.8|8556.8|0
1747250400000|2025-05-14 19:20:00|8570|8558|8567.5|8555.5|8571|8559|8566.3|8554.3|0
1747250700000|2025-05-14 19:25:00|8567.3|8555.3|8570.5|8558.5|8571|8559|8566.5|8554.5|0
1747251000000|2025-05-14 19:30:00|8570.3|8558.3|8571.3|8559.3|8572.5|8560.5|8569.3|8557.3|0
1747251300000|2025-05-14 19:35:00|8570.8|8558.8|8567.8|8555.8|8573|8561|8567|8555|0
1747251600000|2025-05-14 19:40:00|8567.3|8555.3|8571.3|8559.3|8571.5|8559.5|8567|8555|0
1747251900000|2025-05-14 19:45:00|8571|8559|8571.5|8559.5|8572.5|8560.5|8566.3|8554.3|0
1747252200000|2025-05-14 19:50:00|8573.5|8561.5|8573.5|8561.5|8575|8563|8572.3|8560.3|0
1747252500000|2025-05-14 19:55:00|8573|8561|8570.1|8558.1|8575.3|8563.3|8568.3|8556.3|0
1747252800000|2025-05-14 20:00:00|8570.2|8558.2|8568.1|8556.1|8571.7|8559.7|8567.6|8555.6|0
1747253100000|2025-05-14 20:05:00|8568|8556|8571.9|8559.9|8572.4|8560.4|8567.9|8555.9|0
1747253400000|2025-05-14 20:10:00|8572.1|8560.1|8571.4|8559.4|8572.9|8560.9|8570.2|8558.2|0
1747253700000|2025-05-14 20:15:00|8571.6|8559.6|8570.7|8558.7|8571.6|8559.6|8569.7|8557.7|0
1747254000000|2025-05-14 20:20:00|8570.8|8558.8|8569.4|8557.4|8571.1|8559.1|8569.2|8557.2|0
1747254300000|2025-05-14 20:25:00|8569.5|8557.5|8569.5|8557.5|8570.4|8558.4|8568.6|8556.6|0
1747254600000|2025-05-14 20:30:00|8569.4|8557.4|8568.6|8556.6|8569.7|8557.7|8568|8556|0
1747254900000|2025-05-14 20:35:00|8568.5|8556.5|8568.5|8556.5|8569.4|8557.4|8568.2|8556.2|0
1747255200000|2025-05-14 20:40:00|8568.4|8556.4|8569.3|8557.3|8569.7|8557.7|8568.2|8556.2|0
1747255500000|2025-05-14 20:45:00|8569.5|8557.5|8568.5|8556.5|8569.5|8557.5|8568.2|8556.2|0
1747255800000|2025-05-14 20:50:00|8568.4|8556.4|8566.1|8554.1|8568.5|8556.5|8566.1|8554.1|0
1747256100000|2025-05-14 20:55:00|8566.4|8554.4|8565.3|8553.3|8566.9|8554.9|8565.3|8553.3|0
1747256400000|2025-05-14 21:00:00|8566.6|8554.6|8566.6|8554.6|8566.6|8554.6|8564.8|8552.8|0
1747256700000|2025-05-14 21:05:00|8568.2|8556.2|8567.9|8555.9|8568.3|8556.3|8567.8|8555.8|0
1747257000000|2025-05-14 21:10:00|8568|8556|8567.8|8555.8|8568.1|8556.1|8567.4|8555.4|0
1747257300000|2025-05-14 21:15:00|8567.9|8555.9|8567.6|8555.6|8568.1|8556.1|8567.4|8555.4|0
1747257600000|2025-05-14 21:20:00|8567.7|8555.7|8566.9|8554.9|8567.7|8555.7|8566.9|8554.9|0
1747257900000|2025-05-14 21:25:00|8566.8|8554.8|8566.1|8554.1|8566.8|8554.8|8566|8554|0
1747258200000|2025-05-14 21:30:00|8566|8554|8564.8|8552.8|8566|8554|8564.3|8552.3|0
1747258500000|2025-05-14 21:35:00|8565|8553|8562.7|8550.7|8565.3|8553.3|8562.6|8550.6|0
1747258800000|2025-05-14 21:40:00|8562.6|8550.6|8562.7|8550.7|8562.7|8550.7|8562.6|8550.6|0
1747259100000|2025-05-14 21:45:00|8562.8|8550.8|8562.2|8550.2|8562.8|8550.8|8562.2|8550.2|0
1747259400000|2025-05-14 21:50:00|8562.1|8550.1|8561.7|8549.7|8562.6|8550.6|8561.7|8549.7|0
1747259700000|2025-05-14 21:55:00|8561.6|8549.6|8561.4|8549.4|8561.9|8549.9|8561.4|8549.4|0
1747260000000|2025-05-14 22:00:00|8564.3|8552.3|8562.4|8550.4|8564.9|8552.9|8562.3|8550.3|0
1747260300000|2025-05-14 22:05:00|8562.3|8550.3|8563.2|8551.2|8564|8552|8561.9|8549.9|0
1747260600000|2025-05-14 22:10:00|8563.3|8551.3|8562.8|8550.8|8564|8552|8562.3|8550.3|0
1747260900000|2025-05-14 22:15:00|8562.9|8550.9|8562.3|8550.3|8563.4|8551.4|8562.3|8550.3|0
1747261200000|2025-05-14 22:20:00|8562.4|8550.4|8562.9|8550.9|8563.5|8551.5|8562.3|8550.3|0
1747261500000|2025-05-14 22:25:00|8562.8|8550.8|8563.9|8551.9|8564.1|8552.1|8562.5|8550.5|0
1747261800000|2025-05-14 22:30:00|8564.1|8552.1|8563.6|8551.6|8564.1|8552.1|8562.7|8550.7|0
1747262100000|2025-05-14 22:35:00|8563.5|8551.5|8563.4|8551.4|8563.6|8551.6|8563.1|8551.1|0
1747262400000|2025-05-14 22:40:00|8563.3|8551.3|8562.6|8550.6|8563.4|8551.4|8562.6|8550.6|0
1747262700000|2025-05-14 22:45:00|8562.5|8550.5|8563.9|8551.9|8564.2|8552.2|8561.8|8549.8|0
1747263000000|2025-05-14 22:50:00|8563.8|8551.8|8562.5|8550.5|8564.2|8552.2|8562.4|8550.4|0
1747263300000|2025-05-14 22:55:00|8562.6|8550.6|8562.9|8550.9|8563.1|8551.1|8562.1|8550.1|0
1747263600000|2025-05-14 23:00:00|8562.8|8550.8|8559.9|8547.9|8563.4|8551.4|8559.6|8547.6|0
1747263900000|2025-05-14 23:05:00|8559.8|8547.8|8559.9|8547.9|8560.3|8548.3|8559|8547|0
1747264200000|2025-05-14 23:10:00|8560|8548|8558.8|8546.8|8560.2|8548.2|8558.4|8546.4|0
1747264500000|2025-05-14 23:15:00|8558.9|8546.9|8559.1|8547.1|8559.9|8547.9|8558.9|8546.9|0
1747264800000|2025-05-14 23:20:00|8559|8547|8555.9|8543.9|8559.3|8547.3|8554.8|8542.8|0
1747265100000|2025-05-14 23:25:00|8556|8544|8556.2|8544.2|8557|8545|8555.4|8543.4|0
1747265400000|2025-05-14 23:30:00|8556.1|8544.1|8554.8|8542.8|8556.1|8544.1|8554.4|8542.4|0
1747265700000|2025-05-14 23:35:00|8554.7|8542.7|8555.6|8543.6|8555.8|8543.8|8554.6|8542.6|0
1747266000000|2025-05-14 23:40:00|8555.7|8543.7|8556.2|8544.2|8556.9|8544.9|8555.7|8543.7|0
1747266300000|2025-05-14 23:45:00|8556.1|8544.1|8557.3|8545.3|8557.3|8545.3|8556|8544|0
1747266600000|2025-05-14 23:50:00|8557.4|8545.4|8560.4|8548.4|8560.8|8548.8|8556.4|8544.4|0
1747266900000|2025-05-14 23:55:00|8560.3|8548.3|8565.8|8553.8|8565.9|8553.9|8560.2|8548.2|0
1747267200000|2025-05-15 00:00:00|8565.3|8553.3|8569.5|8557.5|8571|8559|8561.5|8549.5|0
1747267500000|2025-05-15 00:05:00|8569|8557|8570.5|8558.5|8570.5|8558.5|8568.5|8556.5|0
1747267800000|2025-05-15 00:10:00|8570.8|8558.8|8566.8|8554.8|8570.8|8558.8|8566.8|8554.8|0
1747268100000|2025-05-15 00:15:00|8567|8555|8572.3|8560.3|8572.8|8560.8|8566.8|8554.8|0
1747268400000|2025-05-15 00:20:00|8573.3|8561.3|8572.5|8560.5|8575.3|8563.3|8572.3|8560.3|0
1747268700000|2025-05-15 00:25:00|8572.8|8560.8|8568.5|8556.5|8572.8|8560.8|8568.5|8556.5|0
1747269000000|2025-05-15 00:30:00|8568.3|8556.3|8568.8|8556.8|8570.8|8558.8|8568|8556|0
1747269300000|2025-05-15 00:35:00|8570.3|8558.3|8571|8559|8572|8560|8569|8557|0
1747269600000|2025-05-15 00:40:00|8570.3|8558.3|8571.5|8559.5|8572.3|8560.3|8570|8558|0
1747269900000|2025-05-15 00:45:00|8570.5|8558.5|8569.5|8557.5|8570.8|8558.8|8569.5|8557.5|0
1747270200000|2025-05-15 00:50:00|8569.8|8557.8|8569.8|8557.8|8571.8|8559.8|8569.5|8557.5|0
1747270500000|2025-05-15 00:55:00|8570.8|8558.8|8571|8559|8571.3|8559.3|8570.3|8558.3|0
1747270800000|2025-05-15 01:00:00|8571.5|8559.5|8575.3|8563.3|8575.5|8563.5|8571.5|8559.5|0
1747271100000|2025-05-15 01:05:00|8575.5|8563.5|8573.5|8561.5|8575.5|8563.5|8572.3|8560.3|0
1747271400000|2025-05-15 01:10:00|8573.3|8561.3|8574.3|8562.3|8574.5|8562.5|8572.8|8560.8|0
1747271700000|2025-05-15 01:15:00|8574.8|8562.8|8574|8562|8574.8|8562.8|8574|8562|0
1747272000000|2025-05-15 01:20:00|8573.8|8561.8|8571.5|8559.5|8573.8|8561.8|8571.3|8559.3|0
1747272300000|2025-05-15 01:25:00|8571.8|8559.8|8570.5|8558.5|8572.5|8560.5|8570.5|8558.5|0
1747272600000|2025-05-15 01:30:00|8570.3|8558.3|8570|8558|8571.3|8559.3|8568.8|8556.8|0
1747272900000|2025-05-15 01:35:00|8569.3|8557.3|8569.5|8557.5|8570|8558|8568.5|8556.5|0
1747273200000|2025-05-15 01:40:00|8569.3|8557.3|8568.5|8556.5|8570|8558|8567.8|8555.8|0
1747273500000|2025-05-15 01:45:00|8568.3|8556.3|8567.5|8555.5|8569|8557|8566.8|8554.8|0
1747273800000|2025-05-15 01:50:00|8567|8555|8568.5|8556.5|8568.5|8556.5|8566.8|8554.8|0
1747274100000|2025-05-15 01:55:00|8568.3|8556.3|8567|8555|8568.5|8556.5|8566.8|8554.8|0
1747274400000|2025-05-15 02:00:00|8567.3|8555.3|8567.3|8555.3|8568.3|8556.3|8566.3|8554.3|0
1747274700000|2025-05-15 02:05:00|8567|8555|8568.5|8556.5|8569|8557|8566|8554|0
1747275000000|2025-05-15 02:10:00|8568.8|8556.8|8570.3|8558.3|8570.5|8558.5|8568.8|8556.8|0
1747275300000|2025-05-15 02:15:00|8570|8558|8568.3|8556.3|8570|8558|8567.5|8555.5|0
1747275600000|2025-05-15 02:20:00|8569|8557|8568.5|8556.5|8569|8557|8568|8556|0
1747275900000|2025-05-15 02:25:00|8569|8557|8569.5|8557.5|8569.5|8557.5|8568.5|8556.5|0
1747276200000|2025-05-15 02:30:00|8569.3|8557.3|8570.3|8558.3|8570.8|8558.8|8568.8|8556.8|0
1747276500000|2025-05-15 02:35:00|8570.8|8558.8|8572.8|8560.8|8573|8561|8570.8|8558.8|0
1747276800000|2025-05-15 02:40:00|8573|8561|8573.8|8561.8|8574|8562|8573|8561|0
1747277100000|2025-05-15 02:45:00|8573.3|8561.3|8573.5|8561.5|8574.3|8562.3|8572.8|8560.8|0
1747277400000|2025-05-15 02:50:00|8573.8|8561.8|8573.5|8561.5|8574|8562|8573|8561|0
1747277700000|2025-05-15 02:55:00|8573.8|8561.8|8573|8561|8573.8|8561.8|8572|8560|0
1747278000000|2025-05-15 03:00:00|8573.3|8561.3|8572.5|8560.5|8573.5|8561.5|8572.3|8560.3|0
1747278300000|2025-05-15 03:05:00|8573|8561|8571.3|8559.3|8573.3|8561.3|8571.3|8559.3|0
1747278600000|2025-05-15 03:10:00|8571.5|8559.5|8568|8556|8572|8560|8567.5|8555.5|0
1747278900000|2025-05-15 03:15:00|8568.3|8556.3|8568.3|8556.3|8569.3|8557.3|8567.8|8555.8|0
1747279200000|2025-05-15 03:20:00|8568.8|8556.8|8568.5|8556.5|8569|8557|8567.3|8555.3|0
1747279500000|2025-05-15 03:25:00|8568.8|8556.8|8569|8557|8569.5|8557.5|8568.8|8556.8|0
1747279800000|2025-05-15 03:30:00|8569.3|8557.3|8568.3|8556.3|8569.3|8557.3|8567.5|8555.5|0
1747280100000|2025-05-15 03:35:00|8568.5|8556.5|8567.3|8555.3|8568.5|8556.5|8567.3|8555.3|0
1747280400000|2025-05-15 03:40:00|8567.5|8555.5|8567.3|8555.3|8569|8557|8567|8555|0
1747280700000|2025-05-15 03:45:00|8567.5|8555.5|8567.8|8555.8|8568|8556|8567.5|8555.5|0
1747281000000|2025-05-15 03:50:00|8568|8556|8568|8556|8568.5|8556.5|8568|8556|0
1747281300000|2025-05-15 03:55:00|8568.3|8556.3|8567.5|8555.5|8568.3|8556.3|8567.5|8555.5|0
1747281600000|2025-05-15 04:00:00|8567.8|8555.8|8567.8|8555.8|8568.3|8556.3|8567.5|8555.5|0
1747281900000|2025-05-15 04:05:00|8567|8555|8567.5|8555.5|8567.5|8555.5|8567|8555|0
1747282200000|2025-05-15 04:10:00|8567.3|8555.3|8566.3|8554.3|8567.3|8555.3|8566.3|8554.3|0
1747282500000|2025-05-15 04:15:00|8566.8|8554.8|8566|8554|8566.8|8554.8|8566|8554|0
1747282800000|2025-05-15 04:20:00|8566.5|8554.5|8566.3|8554.3|8567|8555|8566|8554|0
1747283100000|2025-05-15 04:25:00|8566.5|8554.5|8566.3|8554.3|8566.8|8554.8|8566|8554|0
1747283400000|2025-05-15 04:30:00|8566.8|8554.8|8566|8554|8566.8|8554.8|8566|8554|0
1747283700000|2025-05-15 04:35:00|8566.3|8554.3|8563|8551|8566.3|8554.3|8562.8|8550.8|0
1747284000000|2025-05-15 04:40:00|8562.5|8550.5|8563.3|8551.3|8563.3|8551.3|8562.5|8550.5|0
1747284300000|2025-05-15 04:45:00|8563.5|8551.5|8563.8|8551.8|8565.3|8553.3|8563.5|8551.5|0
1747284600000|2025-05-15 04:50:00|8564|8552|8564.5|8552.5|8565|8553|8563.3|8551.3|0
1747284900000|2025-05-15 04:55:00|8564.8|8552.8|8564.8|8552.8|8565.8|8553.8|8564.3|8552.3|0
1747285200000|2025-05-15 05:00:00|8565|8553|8563.5|8551.5|8565.8|8553.8|8563.5|8551.5|0
1747285500000|2025-05-15 05:05:00|8564|8552|8559.8|8547.8|8564.3|8552.3|8559.8|8547.8|0
1747285800000|2025-05-15 05:10:00|8560.3|8548.3|8558|8546|8560.3|8548.3|8558|8546|0
1747286100000|2025-05-15 05:15:00|8559|8547|8560|8548|8560.8|8548.8|8558.5|8546.5|0
1747286400000|2025-05-15 05:20:00|8559.8|8547.8|8556.3|8544.3|8559.8|8547.8|8556|8544|0
1747286700000|2025-05-15 05:25:00|8556|8544|8556.8|8544.8|8558|8546|8555.8|8543.8|0
1747287000000|2025-05-15 05:30:00|8556.3|8544.3|8556.5|8544.5|8559|8547|8556.3|8544.3|0
1747287300000|2025-05-15 05:35:00|8556|8544|8556.5|8544.5|8557.8|8545.8|8555.8|8543.8|0
1747287600000|2025-05-15 05:40:00|8556.8|8544.8|8555.3|8543.3|8557.3|8545.3|8554.8|8542.8|0
1747287900000|2025-05-15 05:45:00|8555.5|8543.5|8555.3|8543.3|8556|8544|8554.8|8542.8|0
1747288200000|2025-05-15 05:50:00|8555.5|8543.5|8553.5|8541.5|8555.8|8543.8|8553.5|8541.5|0
1747288500000|2025-05-15 05:55:00|8554.5|8542.5|8559|8547|8559.3|8547.3|8554.3|8542.3|0
1747288800000|2025-05-15 06:00:00|8558.3|8546.3|8552.8|8540.8|8558.3|8546.3|8550.8|8538.8|0
1747289100000|2025-05-15 06:05:00|8553|8541|8550.3|8538.3|8553.8|8541.8|8549.3|8537.3|0
1747289400000|2025-05-15 06:10:00|8550|8538|8554.5|8542.5|8555|8543|8549|8537|0
1747289700000|2025-05-15 06:15:00|8554.3|8542.3|8553.3|8541.3|8555|8543|8552|8540|0
1747290000000|2025-05-15 06:20:00|8553|8541|8553.3|8541.3|8554.3|8542.3|8552|8540|0
1747290300000|2025-05-15 06:25:00|8553.5|8541.5|8557|8545|8559|8547|8553.5|8541.5|0
1747290600000|2025-05-15 06:30:00|8556.3|8544.3|8550.5|8538.5|8557.5|8545.5|8550.5|8538.5|0
1747290900000|2025-05-15 06:35:00|8550.3|8538.3|8553.3|8541.3|8554.5|8542.5|8549.3|8537.3|0
1747291200000|2025-05-15 06:40:00|8553|8541|8550.5|8538.5|8553|8541|8547.3|8535.3|0
1747291500000|2025-05-15 06:45:00|8550.3|8538.3|8548.5|8536.5|8552|8540|8548|8536|0
1747291800000|2025-05-15 06:50:00|8548.3|8536.3|8549.5|8537.5|8550.3|8538.3|8546.8|8534.8|0
1747292100000|2025-05-15 06:55:00|8549.3|8537.3|8548.5|8536.5|8549.8|8537.8|8545.3|8533.3|0
1747292400000|2025-05-15 07:00:00|8549|8537|8553|8541|8555.5|8543.5|8540.5|8528.5|0
1747292700000|2025-05-15 07:05:00|8552.5|8540.5|8552|8540|8558.5|8546.5|8550.8|8538.8|0
1747293000000|2025-05-15 07:10:00|8551|8539|8544.5|8532.5|8553.3|8541.3|8542.5|8530.5|0
1747293300000|2025-05-15 07:15:00|8545.3|8533.3|8545|8533|8549.5|8537.5|8540|8528|0
1747293600000|2025-05-15 07:20:00|8546.5|8534.5|8551|8539|8552|8540|8543.3|8531.3|0
1747293900000|2025-05-15 07:25:00|8551.3|8539.3|8550.5|8538.5|8552.5|8540.5|8548.3|8536.3|0
1747294200000|2025-05-15 07:30:00|8549.4|8537.4|8548.2|8536.2|8552.4|8540.4|8547.4|8535.4|0
1747294500000|2025-05-15 07:35:00|8547.9|8535.9|8547.7|8535.7|8553.4|8541.4|8546.9|8534.9|0
1747294800000|2025-05-15 07:40:00|8548|8536|8546|8534|8550|8538|8546|8534|0
1747295100000|2025-05-15 07:45:00|8545.5|8533.5|8549.2|8537.2|8550|8538|8542|8530|0
1747295400000|2025-05-15 07:50:00|8549.5|8537.5|8548.3|8536.3|8552.8|8540.8|8547.3|8535.3|0
1747295700000|2025-05-15 07:55:00|8548.8|8536.8|8553.8|8541.8|8553.8|8541.8|8547.3|8535.3|0
1747296000000|2025-05-15 08:00:00|8553.9|8541.9|8561.6|8549.6|8561.6|8549.6|8551.4|8539.4|0
1747296300000|2025-05-15 08:05:00|8561.9|8549.9|8557.6|8545.6|8563.1|8551.1|8557.6|8545.6|0
1747296600000|2025-05-15 08:10:00|8557.3|8545.3|8565.6|8553.6|8566.1|8554.1|8557.3|8545.3|0
1747296900000|2025-05-15 08:15:00|8565.8|8553.8|8570.1|8558.1|8571.3|8559.3|8565.3|8553.3|0
1747297200000|2025-05-15 08:20:00|8570.4|8558.4|8574.4|8562.4|8574.4|8562.4|8569.9|8557.9|0
1747297500000|2025-05-15 08:25:00|8574.6|8562.6|8576.1|8564.1|8577.6|8565.6|8574.1|8562.1|0
1747297800000|2025-05-15 08:30:00|8576.4|8564.4|8570.6|8558.6|8577.4|8565.4|8569.1|8557.1|0
1747298100000|2025-05-15 08:35:00|8570.4|8558.4|8566.6|8554.6|8570.4|8558.4|8564.9|8552.9|0
1747298400000|2025-05-15 08:40:00|8567|8555|8567.8|8555.8|8569.3|8557.3|8562.8|8550.8|0
1747298700000|2025-05-15 08:45:00|8568|8556|8570|8558|8571.3|8559.3|8567|8555|0
1747299000000|2025-05-15 08:50:00|8569.5|8557.5|8569.5|8557.5|8573.5|8561.5|8568.8|8556.8|0
1747299300000|2025-05-15 08:55:00|8569|8557|8568.5|8556.5|8571|8559|8567.8|8555.8|0
1747299600000|2025-05-15 09:00:00|8568.9|8556.9|8573.7|8561.7|8575.4|8563.4|8568.7|8556.7|0
1747299900000|2025-05-15 09:05:00|8573.4|8561.4|8580.2|8568.2|8582.7|8570.7|8572.9|8560.9|0
1747300200000|2025-05-15 09:10:00|8579.4|8567.4|8580.9|8568.9|8583.1|8571.1|8577.6|8565.6|0
1747300500000|2025-05-15 09:15:00|8581.1|8569.1|8586.6|8574.6|8587.1|8575.1|8580.6|8568.6|0
1747300800000|2025-05-15 09:20:00|8587.2|8575.2|8586.4|8574.4|8588.7|8576.7|8586.2|8574.2|0
1747301100000|2025-05-15 09:25:00|8586.7|8574.7|8595.2|8583.2|8595.9|8583.9|8586.7|8574.7|0
1747301400000|2025-05-15 09:30:00|8594.5|8582.5|8594|8582|8596.5|8584.5|8593.5|8581.5|0
1747301700000|2025-05-15 09:35:00|8593.7|8581.7|8594.5|8582.5|8594.7|8582.7|8587|8575|0
1747302000000|2025-05-15 09:40:00|8595.2|8583.2|8596.9|8584.9|8597.9|8585.9|8591.9|8579.9|0
1747302300000|2025-05-15 09:45:00|8596.7|8584.7|8601.7|8589.7|8602.9|8590.9|8596.4|8584.4|0
1747302600000|2025-05-15 09:50:00|8601.5|8589.5|8597.5|8585.5|8602.5|8590.5|8597|8585|0
1747302900000|2025-05-15 09:55:00|8597.2|8585.2|8599.2|8587.2|8600.2|8588.2|8596.5|8584.5|0
1747303200000|2025-05-15 10:00:00|8599.8|8587.8|8593.3|8581.3|8600.8|8588.8|8592.3|8580.3|0
1747303500000|2025-05-15 10:05:00|8593.1|8581.1|8594.6|8582.6|8598.6|8586.6|8591.1|8579.1|0
1747303800000|2025-05-15 10:10:00|8594.5|8582.5|8594.2|8582.2|8595.5|8583.5|8590|8578|0
1747304100000|2025-05-15 10:15:00|8594|8582|8594.7|8582.7|8595.5|8583.5|8592.7|8580.7|0
1747304400000|2025-05-15 10:20:00|8595|8583|8598.3|8586.3|8598.8|8586.8|8592.3|8580.3|0
1747304700000|2025-05-15 10:25:00|8598|8586|8599.3|8587.3|8599.8|8587.8|8596.5|8584.5|0
1747305000000|2025-05-15 10:30:00|8598.6|8586.6|8597.6|8585.6|8599.1|8587.1|8596.1|8584.1|0
1747305300000|2025-05-15 10:35:00|8597.3|8585.3|8598.6|8586.6|8600.6|8588.6|8597.1|8585.1|0
1747305600000|2025-05-15 10:40:00|8598.5|8586.5|8599.2|8587.2|8601.5|8589.5|8597.2|8585.2|0
1747305900000|2025-05-15 10:45:00|8599|8587|8599|8587|8599.7|8587.7|8597.2|8585.2|0
1747306200000|2025-05-15 10:50:00|8599.3|8587.3|8598.8|8586.8|8600|8588|8597.3|8585.3|0
1747306500000|2025-05-15 10:55:00|8599|8587|8603.8|8591.8|8604.3|8592.3|8598.8|8586.8|0
1747306800000|2025-05-15 11:00:00|8602.5|8590.5|8606.2|8594.2|8606.2|8594.2|8601.5|8589.5|0
1747307100000|2025-05-15 11:05:00|8605.7|8593.7|8607.7|8595.7|8607.7|8595.7|8604.5|8592.5|0
1747307400000|2025-05-15 11:10:00|8607.8|8595.8|8608.3|8596.3|8610.8|8598.8|8607.3|8595.3|0
1747307700000|2025-05-15 11:15:00|8608.1|8596.1|8609.1|8597.1|8610.6|8598.6|8607.3|8595.3|0
1747308000000|2025-05-15 11:20:00|8609.8|8597.8|8609|8597|8612|8600|8608.5|8596.5|0
1747308300000|2025-05-15 11:25:00|8609.3|8597.3|8611.3|8599.3|8612|8600|8608.5|8596.5|0
1747308600000|2025-05-15 11:30:00|8611.6|8599.6|8617.3|8605.3|8619.6|8607.6|8611.3|8599.3|0
1747308900000|2025-05-15 11:35:00|8617.6|8605.6|8618.3|8606.3|8621.6|8609.6|8615.8|8603.8|0
1747309200000|2025-05-15 11:40:00|8617.9|8605.9|8616.4|8604.4|8619.7|8607.7|8616.4|8604.4|0
1747309500000|2025-05-15 11:45:00|8616.7|8604.7|8613.4|8601.4|8616.7|8604.7|8611.2|8599.2|0
1747309800000|2025-05-15 11:50:00|8613.6|8601.6|8608.6|8596.6|8614.1|8602.1|8608.6|8596.6|0
1747310100000|2025-05-15 11:55:00|8608.4|8596.4|8608.1|8596.1|8608.4|8596.4|8605.4|8593.4|0
1747310400000|2025-05-15 12:00:00|8608.4|8596.4|8606.5|8594.5|8609.6|8597.6|8605.3|8593.3|0
1747310700000|2025-05-15 12:05:00|8607|8595|8604.3|8592.3|8607.8|8595.8|8603.2|8591.2|0
1747311000000|2025-05-15 12:10:00|8604.8|8592.8|8603.8|8591.8|8605.3|8593.3|8601.2|8589.2|0
1747311300000|2025-05-15 12:15:00|8603.9|8591.9|8603.1|8591.1|8606.3|8594.3|8603|8591|0
1747311600000|2025-05-15 12:20:00|8603|8591|8614.3|8602.3|8614.8|8602.8|8603|8591|0
1747311900000|2025-05-15 12:25:00|8614.2|8602.2|8611.6|8599.6|8614.7|8602.7|8611.3|8599.3|0
1747312200000|2025-05-15 12:30:00|8611.9|8599.9|8619.4|8607.4|8620.3|8608.3|8610.7|8598.7|0
1747312500000|2025-05-15 12:35:00|8619.7|8607.7|8620.2|8608.2|8623.8|8611.8|8619|8607|0
1747312800000|2025-05-15 12:40:00|8620.3|8608.3|8623.6|8611.6|8626.8|8614.8|8618.6|8606.6|0
1747313100000|2025-05-15 12:45:00|8623.5|8611.5|8613.1|8601.1|8624.2|8612.2|8613.1|8601.1|0
1747313400000|2025-05-15 12:50:00|8613.6|8601.6|8616.1|8604.1|8617.6|8605.6|8610.3|8598.3|0
1747313700000|2025-05-15 12:55:00|8616.7|8604.7|8616.2|8604.2|8618.3|8606.3|8614.2|8602.2|0
1747314000000|2025-05-15 13:00:00|8616.8|8604.8|8615.8|8603.8|8616.9|8604.9|8612.7|8600.7|0
1747314300000|2025-05-15 13:05:00|8615.5|8603.5|8620.5|8608.5|8622.1|8610.1|8615.3|8603.3|0
1747314600000|2025-05-15 13:10:00|8620.1|8608.1|8618.4|8606.4|8621.3|8609.3|8617.6|8605.6|0
1747314900000|2025-05-15 13:15:00|8618.3|8606.3|8618.7|8606.7|8622.3|8610.3|8615.8|8603.8|0
1747315200000|2025-05-15 13:20:00|8618.8|8606.8|8613.3|8601.3|8619.9|8607.9|8612.2|8600.2|0
1747315500000|2025-05-15 13:25:00|8613.5|8601.5|8614.5|8602.5|8617.2|8605.2|8612.2|8600.2|0
1747315800000|2025-05-15 13:30:00|8612.6|8600.6|8604.1|8592.1|8613.6|8601.6|8599.9|8587.9|0
1747316100000|2025-05-15 13:35:00|8603.4|8591.4|8614.6|8602.6|8614.6|8602.6|8602.4|8590.4|0
1747316400000|2025-05-15 13:40:00|8614.1|8602.1|8613.1|8601.1|8616.4|8604.4|8608.9|8596.9|0
1747316700000|2025-05-15 13:45:00|8612.1|8600.1|8618.4|8606.4|8621.4|8609.4|8608.4|8596.4|0
1747317000000|2025-05-15 13:50:00|8618.1|8606.1|8622.3|8610.3|8624.3|8612.3|8614.8|8602.8|0
1747317300000|2025-05-15 13:55:00|8621.8|8609.8|8617.8|8605.8|8622.8|8610.8|8617.6|8605.6|0
1747317600000|2025-05-15 14:00:00|8618.3|8606.3|8611.5|8599.5|8618.8|8606.8|8610.5|8598.5|0
1747317900000|2025-05-15 14:05:00|8611.3|8599.3|8610.5|8598.5|8612.3|8600.3|8607.8|8595.8|0
1747318200000|2025-05-15 14:10:00|8610.8|8598.8|8614|8602|8615.5|8603.5|8609|8597|0
1747318500000|2025-05-15 14:15:00|8614.3|8602.3|8617.5|8605.5|8618.8|8606.8|8609.8|8597.8|0
1747318800000|2025-05-15 14:20:00|8616.6|8604.6|8620.1|8608.1|8621.6|8609.6|8616.6|8604.6|0
1747319100000|2025-05-15 14:25:00|8620.4|8608.4|8615.9|8603.9|8622.1|8610.1|8614.9|8602.9|0
1747319400000|2025-05-15 14:30:00|8616.2|8604.2|8613.7|8601.7|8618.2|8606.2|8613.7|8601.7|0
1747319700000|2025-05-15 14:35:00|8614.2|8602.2|8621.7|8609.7|8622.7|8610.7|8613.2|8601.2|0
1747320000000|2025-05-15 14:40:00|8622.2|8610.2|8624.7|8612.7|8626.4|8614.4|8622.2|8610.2|0
1747320300000|2025-05-15 14:45:00|8624.4|8612.4|8620.2|8608.2|8626.4|8614.4|8618.9|8606.9|0
1747320600000|2025-05-15 14:50:00|8619.9|8607.9|8623.1|8611.1|8624.6|8612.6|8618.9|8606.9|0
1747320900000|2025-05-15 14:55:00|8622.9|8610.9|8623.9|8611.9|8626.4|8614.4|8622.1|8610.1|0
1747321200000|2025-05-15 15:00:00|8623.8|8611.8|8626|8614|8626.8|8614.8|8620.3|8608.3|0
1747321500000|2025-05-15 15:05:00|8626.3|8614.3|8622.8|8610.8|8627.3|8615.3|8622.8|8610.8|0
1747321800000|2025-05-15 15:10:00|8622.4|8610.4|8629.1|8617.1|8629.4|8617.4|8622.4|8610.4|0
1747322100000|2025-05-15 15:15:00|8628.6|8616.6|8633.4|8621.4|8633.4|8621.4|8627.4|8615.4|0
1747322400000|2025-05-15 15:20:00|8633.5|8621.5|8638.5|8626.5|8640.7|8628.7|8631.5|8619.5|0
1747322700000|2025-05-15 15:25:00|8639|8627|8634.5|8622.5|8639.7|8627.7|8633.5|8621.5|0
1747323000000|2025-05-15 15:30:00|8634.2|8622.2|8638|8626|8642.5|8630.5|8631.7|8619.7|0
1747323300000|2025-05-15 15:35:00|8639.2|8627.2|8635|8623|8639.2|8627.2|8634.2|8622.2|0
1747323600000|2025-05-15 15:40:00|8635.5|8623.5|8640|8628|8641.2|8629.2|8635|8623|0
1747323900000|2025-05-15 15:45:00|8640.5|8628.5|8636|8624|8641.5|8629.5|8635.5|8623.5|0
1747324200000|2025-05-15 15:50:00|8636.2|8624.2|8635.5|8623.5|8636.2|8624.2|8632.7|8620.7|0
1747324500000|2025-05-15 15:55:00|8635|8623|8639|8627|8639.2|8627.2|8634.5|8622.5|0
1747324800000|2025-05-15 16:00:00|8638.5|8626.5|8639|8627|8639.5|8627.5|8636.7|8624.7|0
1747325100000|2025-05-15 16:05:00|8639.2|8627.2|8648.2|8636.2|8648.2|8636.2|8639.2|8627.2|0
1747325400000|2025-05-15 16:10:00|8648|8636|8645|8633|8648|8636|8643.5|8631.5|0
1747325700000|2025-05-15 16:15:00|8645.2|8633.2|8641.5|8629.5|8645.2|8633.2|8641|8629|0
1747326000000|2025-05-15 16:20:00|8641|8629|8643.5|8631.5|8643.5|8631.5|8639.7|8627.7|0
1747326300000|2025-05-15 16:25:00|8643.2|8631.2|8642.2|8630.2|8643.2|8631.2|8639.2|8627.2|0
1747326600000|2025-05-15 16:30:00|8641.3|8629.3|8641.2|8629.2|8644.1|8632.1|8640.2|8628.2|0
1747326900000|2025-05-15 16:35:00|8641.4|8629.4|8643.7|8631.7|8644.9|8632.9|8640.7|8628.7|0
1747327200000|2025-05-15 16:40:00|8643.6|8631.6|8642.4|8630.4|8644.5|8632.5|8642.2|8630.2|0
1747327500000|2025-05-15 16:45:00|8643|8631|8643.2|8631.2|8645|8633|8642.2|8630.2|0
1747327800000|2025-05-15 16:50:00|8643.5|8631.5|8645.5|8633.5|8645.7|8633.7|8641.7|8629.7|0
1747328100000|2025-05-15 16:55:00|8645.2|8633.2|8648|8636|8648.2|8636.2|8644.2|8632.2|0
1747328400000|2025-05-15 17:00:00|8648.5|8636.5|8647.7|8635.7|8649|8637|8646.5|8634.5|0
1747328700000|2025-05-15 17:05:00|8648|8636|8644.7|8632.7|8648|8636|8644.7|8632.7|0
1747329000000|2025-05-15 17:10:00|8644.5|8632.5|8645|8633|8645.5|8633.5|8643.5|8631.5|0
1747329300000|2025-05-15 17:15:00|8644.6|8632.6|8646.8|8634.8|8646.8|8634.8|8643.8|8631.8|0
1747329600000|2025-05-15 17:20:00|8646.5|8634.5|8648.5|8636.5|8650.1|8638.1|8646.1|8634.1|0
1747329900000|2025-05-15 17:25:00|8648.3|8636.3|8647.4|8635.4|8649.3|8637.3|8645.9|8633.9|0
1747330200000|2025-05-15 17:30:00|8647.2|8635.2|8640.7|8628.7|8647.5|8635.5|8640.7|8628.7|0
1747330500000|2025-05-15 17:35:00|8641|8629|8642.6|8630.6|8643.2|8631.2|8639.1|8627.1|0
1747330800000|2025-05-15 17:40:00|8642.3|8630.3|8644|8632|8645.2|8633.2|8641.2|8629.2|0
1747331100000|2025-05-15 17:45:00|8644|8632|8642.2|8630.2|8644.5|8632.5|8642|8630|0
1747331400000|2025-05-15 17:50:00|8642.5|8630.5|8644|8632|8645|8633|8642|8630|0
1747331700000|2025-05-15 17:55:00|8643.7|8631.7|8643.5|8631.5|8645|8633|8641.7|8629.7|0
1747332000000|2025-05-15 18:00:00|8643|8631|8640|8628|8643|8631|8639.5|8627.5|0
1747332300000|2025-05-15 18:05:00|8640.2|8628.2|8643.5|8631.5|8644|8632|8639|8627|0
1747332600000|2025-05-15 18:10:00|8643.2|8631.2|8643|8631|8644.5|8632.5|8642.2|8630.2|0
1747332900000|2025-05-15 18:15:00|8642.1|8630.1|8641.5|8629.5|8644.7|8632.7|8640|8628|0
1747333200000|2025-05-15 18:20:00|8641.7|8629.7|8642.8|8630.8|8643.1|8631.1|8640.2|8628.2|0
1747333500000|2025-05-15 18:25:00|8643.1|8631.1|8644.8|8632.8|8646.1|8634.1|8643|8631|0
1747333800000|2025-05-15 18:30:00|8644.9|8632.9|8648.1|8636.1|8649.5|8637.5|8644.6|8632.6|0
1747334100000|2025-05-15 18:35:00|8648.2|8636.2|8649|8637|8650.6|8638.6|8647.3|8635.3|0
1747334400000|2025-05-15 18:40:00|8649.3|8637.3|8647.9|8635.9|8649.9|8637.9|8647.8|8635.8|0
1747334700000|2025-05-15 18:45:00|8647.8|8635.8|8647.8|8635.8|8648.3|8636.3|8644.7|8632.7|0
1747335000000|2025-05-15 18:50:00|8648.1|8636.1|8649.4|8637.4|8649.4|8637.4|8645.9|8633.9|0
1747335300000|2025-05-15 18:55:00|8649.2|8637.2|8649.6|8637.6|8651.9|8639.9|8647.6|8635.6|0
1747335600000|2025-05-15 19:00:00|8650|8638|8652.2|8640.2|8652.5|8640.5|8649|8637|0
1747335900000|2025-05-15 19:05:00|8652.5|8640.5|8650.2|8638.2|8653.7|8641.7|8650|8638|0
1747336200000|2025-05-15 19:10:00|8650|8638|8653.2|8641.2|8654|8642|8649.7|8637.7|0
1747336500000|2025-05-15 19:15:00|8653|8641|8656|8644|8656.2|8644.2|8653|8641|0
1747336800000|2025-05-15 19:20:00|8656.5|8644.5|8653.5|8641.5|8656.5|8644.5|8653.5|8641.5|0
1747337100000|2025-05-15 19:25:00|8653.2|8641.2|8650.5|8638.5|8653.2|8641.2|8648|8636|0
1747337400000|2025-05-15 19:30:00|8651.2|8639.2|8651|8639|8654|8642|8650.7|8638.7|0
1747337700000|2025-05-15 19:35:00|8650.5|8638.5|8648.5|8636.5|8652.5|8640.5|8648|8636|0
1747338000000|2025-05-15 19:40:00|8648|8636|8647|8635|8649.5|8637.5|8646|8634|0
1747338300000|2025-05-15 19:45:00|8646.7|8634.7|8646.5|8634.5|8648.5|8636.5|8645.5|8633.5|0
1747338600000|2025-05-15 19:50:00|8650|8638|8647|8635|8651|8639|8644.7|8632.7|0
1747338900000|2025-05-15 19:55:00|8646.7|8634.7|8653|8641|8653|8641|8645.2|8633.2|0
1747339200000|2025-05-15 20:00:00|8652.3|8640.3|8655.8|8643.8|8657.3|8645.3|8650.5|8638.5|0
1747339500000|2025-05-15 20:05:00|8655.7|8643.7|8651.7|8639.7|8655.8|8643.8|8651.7|8639.7|0
1747339800000|2025-05-15 20:10:00|8652|8640|8652.4|8640.4|8653.7|8641.7|8651.5|8639.5|0
1747340100000|2025-05-15 20:15:00|8652.5|8640.5|8652.2|8640.2|8653.7|8641.7|8651.2|8639.2|0
1747340400000|2025-05-15 20:20:00|8652.3|8640.3|8653.5|8641.5|8654.2|8642.2|8652|8640|0
1747340700000|2025-05-15 20:25:00|8653.4|8641.4|8651.1|8639.1|8653.5|8641.5|8651|8639|0
1747341000000|2025-05-15 20:30:00|8651.3|8639.3|8651|8639|8652|8640|8651|8639|0
1747341300000|2025-05-15 20:35:00|8651.1|8639.1|8651.9|8639.9|8652.6|8640.6|8651|8639|0
1747341600000|2025-05-15 20:40:00|8651.8|8639.8|8651.6|8639.6|8652|8640|8651.3|8639.3|0
1747341900000|2025-05-15 20:45:00|8651.7|8639.7|8652|8640|8652.5|8640.5|8651.4|8639.4|0
1747342200000|2025-05-15 20:50:00|8651.9|8639.9|8650.7|8638.7|8652.1|8640.1|8650.7|8638.7|0
1747342500000|2025-05-15 20:55:00|8650.6|8638.6|8649.7|8637.7|8650.7|8638.7|8649.3|8637.3|0
1747342800000|2025-05-15 21:00:00|8649.5|8637.5|8649.8|8637.8|8650.1|8638.1|8649.4|8637.4|0
1747343100000|2025-05-15 21:05:00|8650|8638|8650.9|8638.9|8650.9|8638.9|8649.3|8637.3|0
1747343400000|2025-05-15 21:10:00|8650.7|8638.7|8650.7|8638.7|8650.9|8638.9|8650.2|8638.2|0
1747343700000|2025-05-15 21:15:00|8650.6|8638.6|8651.1|8639.1|8651.1|8639.1|8650.6|8638.6|0
1747344000000|2025-05-15 21:20:00|8651.3|8639.3|8650.8|8638.8|8651.4|8639.4|8650.6|8638.6|0
1747344300000|2025-05-15 21:25:00|8651|8639|8650.8|8638.8|8651.6|8639.6|8650.8|8638.8|0
1747344600000|2025-05-15 21:30:00|8650.9|8638.9|8651.1|8639.1|8651.1|8639.1|8650.7|8638.7|0
1747344900000|2025-05-15 21:35:00|8651|8639|8651.3|8639.3|8651.3|8639.3|8651|8639|0
1747345200000|2025-05-15 21:40:00|8651.2|8639.2|8651.5|8639.5|8651.6|8639.6|8651|8639|0
1747345500000|2025-05-15 21:45:00|8651.4|8639.4|8651.3|8639.3|8651.4|8639.4|8651.1|8639.1|0
1747345800000|2025-05-15 21:50:00|8651.2|8639.2|8650.5|8638.5|8651.2|8639.2|8650.5|8638.5|0
1747346100000|2025-05-15 21:55:00|8650.6|8638.6|8651.4|8639.4|8651.4|8639.4|8650.6|8638.6|0
1747346400000|2025-05-15 22:00:00|8650.6|8638.6|8649.6|8637.6|8650.6|8638.6|8647.9|8635.9|0
1747346700000|2025-05-15 22:05:00|8649.7|8637.7|8657.3|8645.3|8657.7|8645.7|8649.6|8637.6|0
1747347000000|2025-05-15 22:10:00|8657.4|8645.4|8656.8|8644.8|8657.7|8645.7|8656.5|8644.5|0
1747347300000|2025-05-15 22:15:00|8656.9|8644.9|8655.8|8643.8|8657.2|8645.2|8655.5|8643.5|0
1747347600000|2025-05-15 22:20:00|8655.9|8643.9|8655.9|8643.9|8656.7|8644.7|8655.1|8643.1|0
1747347900000|2025-05-15 22:25:00|8656|8644|8656.4|8644.4|8657.5|8645.5|8656|8644|0
1747348200000|2025-05-15 22:30:00|8656.5|8644.5|8655.7|8643.7|8657.4|8645.4|8655.6|8643.6|0
1747348500000|2025-05-15 22:35:00|8655.5|8643.5|8655.1|8643.1|8655.8|8643.8|8654|8642|0
1747348800000|2025-05-15 22:40:00|8655|8643|8654.2|8642.2|8655.1|8643.1|8653.8|8641.8|0
1747349100000|2025-05-15 22:45:00|8654.3|8642.3|8653.6|8641.6|8654.9|8642.9|8653.1|8641.1|0
1747349400000|2025-05-15 22:50:00|8653.5|8641.5|8652.8|8640.8|8653.7|8641.7|8652.7|8640.7|0
1747349700000|2025-05-15 22:55:00|8652.9|8640.9|8652|8640|8653.1|8641.1|8651.9|8639.9|0
1747350000000|2025-05-15 23:00:00|8652.2|8640.2|8652.9|8640.9|8653.2|8641.2|8652|8640|0
1747350300000|2025-05-15 23:05:00|8652.7|8640.7|8653.4|8641.4|8653.6|8641.6|8652.3|8640.3|0
1747350600000|2025-05-15 23:10:00|8653.5|8641.5|8651.8|8639.8|8653.8|8641.8|8651.6|8639.6|0
1747350900000|2025-05-15 23:15:00|8651.9|8639.9|8652.4|8640.4|8652.4|8640.4|8651.8|8639.8|0
1747351200000|2025-05-15 23:20:00|8652.3|8640.3|8652.4|8640.4|8653.1|8641.1|8651.8|8639.8|0
1747351500000|2025-05-15 23:25:00|8652.5|8640.5|8652.7|8640.7|8653.6|8641.6|8652.5|8640.5|0
1747351800000|2025-05-15 23:30:00|8652.8|8640.8|8652.6|8640.6|8652.9|8640.9|8652.6|8640.6|0
1747352100000|2025-05-15 23:35:00|8652.7|8640.7|8655.3|8643.3|8655.5|8643.5|8652.6|8640.6|0
1747352400000|2025-05-15 23:40:00|8655.5|8643.5|8656|8644|8656.8|8644.8|8655.5|8643.5|0
1747352700000|2025-05-15 23:45:00|8655.9|8643.9|8655.7|8643.7|8657|8645|8655.3|8643.3|0
1747353000000|2025-05-15 23:50:00|8655.9|8643.9|8651.9|8639.9|8656|8644|8651.8|8639.8|0
1747353300000|2025-05-15 23:55:00|8651.8|8639.8|8650.2|8638.2|8652|8640|8648.8|8636.8|0
1747353600000|2025-05-16 00:00:00|8646.8|8634.8|8655|8643|8658|8646|8646.8|8634.8|0
1747353900000|2025-05-16 00:05:00|8654.3|8642.3|8653|8641|8656|8644|8652.3|8640.3|0
1747354200000|2025-05-16 00:10:00|8652.7|8640.7|8654.5|8642.5|8656.4|8644.4|8652.7|8640.7|0
1747354500000|2025-05-16 00:15:00|8655.8|8643.8|8656|8644|8658.5|8646.5|8655.7|8643.7|0
1747354800000|2025-05-16 00:20:00|8656.1|8644.1|8655.7|8643.7|8656.8|8644.8|8655.1|8643.1|0
1747355100000|2025-05-16 00:25:00|8656.2|8644.2|8654.1|8642.1|8656.5|8644.5|8653.7|8641.7|0
1747355400000|2025-05-16 00:30:00|8654.8|8642.8|8653.3|8641.3|8655.6|8643.6|8651.6|8639.6|0
1747355700000|2025-05-16 00:35:00|8652.8|8640.8|8651.5|8639.5|8654.9|8642.9|8650.5|8638.5|0
1747356000000|2025-05-16 00:40:00|8651.6|8639.6|8651.9|8639.9|8653.3|8641.3|8651|8639|0
1747356300000|2025-05-16 00:45:00|8651.6|8639.6|8648.6|8636.6|8652.3|8640.3|8648.3|8636.3|0
1747356600000|2025-05-16 00:50:00|8648.4|8636.4|8649.3|8637.3|8649.8|8637.8|8647.7|8635.7|0
1747356900000|2025-05-16 00:55:00|8649.6|8637.6|8646.1|8634.1|8649.6|8637.6|8645.9|8633.9|0
1747357200000|2025-05-16 01:00:00|8646|8634|8646.7|8634.7|8646.7|8634.7|8644.2|8632.2|0
1747357500000|2025-05-16 01:05:00|8646.5|8634.5|8644.9|8632.9|8647.1|8635.1|8644.9|8632.9|0
1747357800000|2025-05-16 01:10:00|8645|8633|8644.8|8632.8|8645.8|8633.8|8643.9|8631.9|0
1747358100000|2025-05-16 01:15:00|8645.6|8633.6|8643.8|8631.8|8646.3|8634.3|8641.8|8629.8|0
1747358400000|2025-05-16 01:20:00|8643.3|8631.3|8644.4|8632.4|8644.5|8632.5|8642|8630|0
1747358700000|2025-05-16 01:25:00|8644.1|8632.1|8645.6|8633.6|8646|8634|8643.9|8631.9|0
1747359000000|2025-05-16 01:30:00|8645.4|8633.4|8645.2|8633.2|8646|8634|8643.7|8631.7|0
1747359300000|2025-05-16 01:35:00|8645.3|8633.3|8645.9|8633.9|8646.7|8634.7|8644.3|8632.3|0
1747359600000|2025-05-16 01:40:00|8645.7|8633.7|8646.2|8634.2|8646.6|8634.6|8643.1|8631.1|0
1747359900000|2025-05-16 01:45:00|8646.4|8634.4|8643.8|8631.8|8646.8|8634.8|8643.1|8631.1|0
1747360200000|2025-05-16 01:50:00|8643.5|8631.5|8642|8630|8644.8|8632.8|8641.1|8629.1|0
1747360500000|2025-05-16 01:55:00|8641.8|8629.8|8641.8|8629.8|8642|8630|8640.5|8628.5|0
1747360800000|2025-05-16 02:00:00|8641.3|8629.3|8642.2|8630.2|8642.2|8630.2|8640|8628|0
1747361100000|2025-05-16 02:05:00|8641|8629|8641.7|8629.7|8642.5|8630.5|8640.5|8628.5|0
1747361400000|2025-05-16 02:10:00|8641.4|8629.4|8642.2|8630.2|8642.3|8630.3|8640.4|8628.4|0
1747361700000|2025-05-16 02:15:00|8641.7|8629.7|8641.5|8629.5|8643.1|8631.1|8641|8629|0
1747362000000|2025-05-16 02:20:00|8641.3|8629.3|8642.7|8630.7|8642.9|8630.9|8640.5|8628.5|0
1747362300000|2025-05-16 02:25:00|8642.4|8630.4|8642.6|8630.6|8643.6|8631.6|8642.3|8630.3|0
1747362600000|2025-05-16 02:30:00|8642.4|8630.4|8642.4|8630.4|8642.8|8630.8|8641.6|8629.6|0
1747362900000|2025-05-16 02:35:00|8642.6|8630.6|8642.7|8630.7|8644|8632|8641.1|8629.1|0
1747363200000|2025-05-16 02:40:00|8642.2|8630.2|8643.4|8631.4|8644.4|8632.4|8642.2|8630.2|0
1747363500000|2025-05-16 02:45:00|8643.2|8631.2|8642.2|8630.2|8643.2|8631.2|8640.3|8628.3|0
1747363800000|2025-05-16 02:50:00|8641.4|8629.4|8642.1|8630.1|8642.8|8630.8|8640.8|8628.8|0
1747364100000|2025-05-16 02:55:00|8641.9|8629.9|8643.4|8631.4|8643.7|8631.7|8641.7|8629.7|0
1747364400000|2025-05-16 03:00:00|8642.2|8630.2|8641.7|8629.7|8643|8631|8641.5|8629.5|0
1747364700000|2025-05-16 03:05:00|8641.5|8629.5|8642.5|8630.5|8642.7|8630.7|8641.5|8629.5|0
1747365000000|2025-05-16 03:10:00|8642|8630|8643.2|8631.2|8643.5|8631.5|8642|8630|0
1747365300000|2025-05-16 03:15:00|8643|8631|8642|8630|8643|8631|8642|8630|0
1747365600000|2025-05-16 03:20:00|8642.2|8630.2|8642.2|8630.2|8642.2|8630.2|8642|8630|0
1747365900000|2025-05-16 03:25:00|8641.7|8629.7|8643.5|8631.5|8643.7|8631.7|8641.7|8629.7|0
1747366200000|2025-05-16 03:30:00|8643.2|8631.2|8643|8631|8643.7|8631.7|8642.5|8630.5|0
1747366500000|2025-05-16 03:35:00|8642.7|8630.7|8641.5|8629.5|8642.7|8630.7|8641|8629|0
1747366800000|2025-05-16 03:40:00|8641|8629|8640.5|8628.5|8641.5|8629.5|8640|8628|0
1747367100000|2025-05-16 03:45:00|8640|8628|8641.5|8629.5|8641.5|8629.5|8640|8628|0
1747367400000|2025-05-16 03:50:00|8641.2|8629.2|8642|8630|8642.5|8630.5|8641|8629|0
1747367700000|2025-05-16 03:55:00|8642.2|8630.2|8641.2|8629.2|8642.2|8630.2|8640.5|8628.5|0
1747368000000|2025-05-16 04:00:00|8641|8629|8642.2|8630.2|8642.2|8630.2|8640|8628|0
1747368300000|2025-05-16 04:05:00|8642|8630|8641.5|8629.5|8642.5|8630.5|8640.5|8628.5|0
1747368600000|2025-05-16 04:10:00|8641|8629|8642.7|8630.7|8642.7|8630.7|8640.5|8628.5|0
1747368900000|2025-05-16 04:15:00|8642.5|8630.5|8642.5|8630.5|8643|8631|8642.2|8630.2|0
1747369200000|2025-05-16 04:20:00|8642.2|8630.2|8643.7|8631.7|8643.7|8631.7|8641.5|8629.5|0
1747369500000|2025-05-16 04:25:00|8643.5|8631.5|8644|8632|8644.5|8632.5|8643.5|8631.5|0
1747369800000|2025-05-16 04:30:00|8644.2|8632.2|8644.7|8632.7|8645|8633|8644|8632|0
1747370100000|2025-05-16 04:35:00|8644.5|8632.5|8646.2|8634.2|8646.5|8634.5|8644.2|8632.2|0
1747370400000|2025-05-16 04:40:00|8646|8634|8646.5|8634.5|8646.7|8634.7|8646|8634|0
1747370700000|2025-05-16 04:45:00|8646|8634|8647.7|8635.7|8648|8636|8646|8634|0
1747371000000|2025-05-16 04:50:00|8647.5|8635.5|8646.5|8634.5|8647.5|8635.5|8646.2|8634.2|0
1747371300000|2025-05-16 04:55:00|8646.2|8634.2|8646.2|8634.2|8646.7|8634.7|8646|8634|0
1747371600000|2025-05-16 05:00:00|8646|8634|8646.5|8634.5|8646.7|8634.7|8646|8634|0
1747371900000|2025-05-16 05:05:00|8646.2|8634.2|8647.7|8635.7|8647.7|8635.7|8646.2|8634.2|0
1747372200000|2025-05-16 05:10:00|8648.2|8636.2|8646.5|8634.5|8648.2|8636.2|8646.5|8634.5|0
1747372500000|2025-05-16 05:15:00|8646.7|8634.7|8647.5|8635.5|8648.4|8636.4|8646.5|8634.5|0
1747372800000|2025-05-16 05:20:00|8647.7|8635.7|8646.6|8634.6|8648.3|8636.3|8646.2|8634.2|0
1747373100000|2025-05-16 05:25:00|8647.1|8635.1|8645.8|8633.8|8648.2|8636.2|8645.8|8633.8|0
1747373400000|2025-05-16 05:30:00|8645.6|8633.6|8644.7|8632.7|8645.8|8633.8|8643.3|8631.3|0
1747373700000|2025-05-16 05:35:00|8644.8|8632.8|8642.4|8630.4|8645.6|8633.6|8641.2|8629.2|0
1747374000000|2025-05-16 05:40:00|8642.3|8630.3|8646.2|8634.2|8647.2|8635.2|8640.3|8628.3|0
1747374300000|2025-05-16 05:45:00|8646.2|8634.2|8646|8634|8646.7|8634.7|8646|8634|0
1747374600000|2025-05-16 05:50:00|8646.5|8634.5|8648|8636|8648|8636|8645.7|8633.7|0
1747374900000|2025-05-16 05:55:00|8647.7|8635.7|8647|8635|8647.7|8635.7|8646.2|8634.2|0
1747375200000|2025-05-16 06:00:00|8647.2|8635.2|8661.2|8649.2|8661.2|8649.2|8647.2|8635.2|0
1747375500000|2025-05-16 06:05:00|8661.5|8649.5|8662.2|8650.2|8665.2|8653.2|8661.2|8649.2|0
1747375800000|2025-05-16 06:10:00|8661.5|8649.5|8662.7|8650.7|8664|8652|8661|8649|0
1747376100000|2025-05-16 06:15:00|8663|8651|8664.2|8652.2|8665|8653|8663|8651|0
1747376400000|2025-05-16 06:20:00|8663.2|8651.2|8659.5|8647.5|8663.5|8651.5|8659.2|8647.2|0
1747376700000|2025-05-16 06:25:00|8659.2|8647.2|8657.2|8645.2|8661|8649|8656.7|8644.7|0
1747377000000|2025-05-16 06:30:00|8657.5|8645.5|8661.5|8649.5|8662.2|8650.2|8657.5|8645.5|0
1747377300000|2025-05-16 06:35:00|8661.2|8649.2|8660.2|8648.2|8662.2|8650.2|8659.2|8647.2|0
1747377600000|2025-05-16 06:40:00|8660|8648|8658.7|8646.7|8660.2|8648.2|8657.7|8645.7|0
1747377900000|2025-05-16 06:45:00|8658.5|8646.5|8656.2|8644.2|8658.5|8646.5|8655.5|8643.5|0
1747378200000|2025-05-16 06:50:00|8656|8644|8659.5|8647.5|8659.5|8647.5|8653.7|8641.7|0
1747378500000|2025-05-16 06:55:00|8659.2|8647.2|8668.2|8656.2|8669.5|8657.5|8657.7|8645.7|0
1747378800000|2025-05-16 07:00:00|8668.7|8656.7|8683|8671|8684.2|8672.2|8667|8655|0
1747379100000|2025-05-16 07:05:00|8682.7|8670.7|8682.2|8670.2|8683.2|8671.2|8671.7|8659.7|0
1747379400000|2025-05-16 07:10:00|8682.7|8670.7|8681.2|8669.2|8687.5|8675.5|8678.7|8666.7|0
1747379700000|2025-05-16 07:15:00|8681.5|8669.5|8673.7|8661.7|8683.7|8671.7|8672.7|8660.7|0
1747380000000|2025-05-16 07:20:00|8673.9|8661.9|8678.4|8666.4|8682.9|8670.9|8673.9|8661.9|0
1747380300000|2025-05-16 07:25:00|8678.7|8666.7|8677.7|8665.7|8680.4|8668.4|8674.4|8662.4|0
1747380600000|2025-05-16 07:30:00|8677.9|8665.9|8677.4|8665.4|8678.7|8666.7|8671.2|8659.2|0
1747380900000|2025-05-16 07:35:00|8676.4|8664.4|8680.4|8668.4|8681.4|8669.4|8675.7|8663.7|0
1747381200000|2025-05-16 07:40:00|8680|8668|8674.8|8662.8|8681.5|8669.5|8674.3|8662.3|0
1747381500000|2025-05-16 07:45:00|8674.5|8662.5|8676|8664|8677.8|8665.8|8672|8660|0
1747381800000|2025-05-16 07:50:00|8676.3|8664.3|8674|8662|8677.8|8665.8|8673.8|8661.8|0
1747382100000|2025-05-16 07:55:00|8674.3|8662.3|8675|8663|8677|8665|8674.3|8662.3|0
1747382400000|2025-05-16 08:00:00|8675.2|8663.2|8664.2|8652.2|8676.7|8664.7|8663.7|8651.7|0
1747382700000|2025-05-16 08:05:00|8664|8652|8663.2|8651.2|8666.7|8654.7|8663|8651|0
1747383000000|2025-05-16 08:10:00|8663.6|8651.6|8662.1|8650.1|8664.1|8652.1|8658.1|8646.1|0
1747383300000|2025-05-16 08:15:00|8662.4|8650.4|8671.4|8659.4|8671.4|8659.4|8661.1|8649.1|0
1747383600000|2025-05-16 08:20:00|8671.2|8659.2|8668.4|8656.4|8672.2|8660.2|8667.9|8655.9|0
1747383900000|2025-05-16 08:25:00|8668.7|8656.7|8672.7|8660.7|8673.7|8661.7|8667.7|8655.7|0
1747384200000|2025-05-16 08:30:00|8672.2|8660.2|8667.7|8655.7|8672.7|8660.7|8667.7|8655.7|0
1747384500000|2025-05-16 08:35:00|8668.2|8656.2|8670.7|8658.7|8672.9|8660.9|8668.2|8656.2|0
1747384800000|2025-05-16 08:40:00|8671.6|8659.6|8679.6|8667.6|8679.6|8667.6|8671.6|8659.6|0
1747385100000|2025-05-16 08:45:00|8680.1|8668.1|8683.8|8671.8|8684.1|8672.1|8677.3|8665.3|0
1747385400000|2025-05-16 08:50:00|8682.7|8670.7|8674|8662|8682.7|8670.7|8671.5|8659.5|0
1747385700000|2025-05-16 08:55:00|8674.2|8662.2|8668.5|8656.5|8674.5|8662.5|8666.7|8654.7|0
1747386000000|2025-05-16 09:00:00|8669.7|8657.7|8668.7|8656.7|8671.4|8659.4|8666.7|8654.7|0
1747386300000|2025-05-16 09:05:00|8668.9|8656.9|8680.2|8668.2|8681.4|8669.4|8668.7|8656.7|0
1747386600000|2025-05-16 09:10:00|8678.7|8666.7|8693.9|8681.9|8694.7|8682.7|8678.4|8666.4|0
1747386900000|2025-05-16 09:15:00|8693.2|8681.2|8688.2|8676.2|8693.2|8681.2|8685.9|8673.9|0
1747387200000|2025-05-16 09:20:00|8687.7|8675.7|8694.4|8682.4|8695.9|8683.9|8686.4|8674.4|0
1747387500000|2025-05-16 09:25:00|8694.7|8682.7|8690.6|8678.6|8694.7|8682.7|8689.2|8677.2|0
1747387800000|2025-05-16 09:30:00|8690.7|8678.7|8693.7|8681.7|8694|8682|8689.7|8677.7|0
1747388100000|2025-05-16 09:35:00|8694|8682|8688|8676|8694.2|8682.2|8687|8675|0
1747388400000|2025-05-16 09:40:00|8688.1|8676.1|8690.1|8678.1|8690.8|8678.8|8687.6|8675.6|0
1747388700000|2025-05-16 09:45:00|8689.8|8677.8|8691.6|8679.6|8693.6|8681.6|8689.8|8677.8|0
1747389000000|2025-05-16 09:50:00|8690.8|8678.8|8689.8|8677.8|8692.6|8680.6|8688.3|8676.3|0
1747389300000|2025-05-16 09:55:00|8690.3|8678.3|8692.1|8680.1|8695.1|8683.1|8689.1|8677.1|0
1747389600000|2025-05-16 10:00:00|8692.4|8680.4|8688.4|8676.4|8692.9|8680.9|8688.4|8676.4|0
1747389900000|2025-05-16 10:05:00|8688.1|8676.1|8691.9|8679.9|8692.9|8680.9|8687.6|8675.6|0
1747390200000|2025-05-16 10:10:00|8692.6|8680.6|8696.6|8684.6|8696.6|8684.6|8691.6|8679.6|0
1747390500000|2025-05-16 10:15:00|8696.8|8684.8|8697.1|8685.1|8698.3|8686.3|8696.1|8684.1|0
1747390800000|2025-05-16 10:20:00|8695.8|8683.8|8699.8|8687.8|8700.3|8688.3|8695.8|8683.8|0
1747391100000|2025-05-16 10:25:00|8700|8688|8701.3|8689.3|8701.8|8689.8|8699.3|8687.3|0
1747391400000|2025-05-16 10:30:00|8701.7|8689.7|8696.9|8684.9|8703.2|8691.2|8696.4|8684.4|0
1747391700000|2025-05-16 10:35:00|8697.2|8685.2|8697.4|8685.4|8697.9|8685.9|8695.2|8683.2|0
1747392000000|2025-05-16 10:40:00|8698|8686|8698|8686|8699.8|8687.8|8697.5|8685.5|0
1747392300000|2025-05-16 10:45:00|8698.8|8686.8|8693|8681|8699|8687|8693|8681|0
1747392600000|2025-05-16 10:50:00|8693.5|8681.5|8685.3|8673.3|8693.5|8681.5|8684.3|8672.3|0
1747392900000|2025-05-16 10:55:00|8685.8|8673.8|8685.8|8673.8|8687.5|8675.5|8684.3|8672.3|0
1747393200000|2025-05-16 11:00:00|8686.5|8674.5|8682.8|8670.8|8688.5|8676.5|8681.8|8669.8|0
1747393500000|2025-05-16 11:05:00|8683|8671|8681.5|8669.5|8683.3|8671.3|8680.3|8668.3|0
1747393800000|2025-05-16 11:10:00|8681.2|8669.2|8677|8665|8681.2|8669.2|8675.7|8663.7|0
1747394100000|2025-05-16 11:15:00|8677.2|8665.2|8677|8665|8678.5|8666.5|8673.7|8661.7|0
1747394400000|2025-05-16 11:20:00|8677.8|8665.8|8675.3|8663.3|8679.3|8667.3|8674.3|8662.3|0
1747394700000|2025-05-16 11:25:00|8675.5|8663.5|8677.3|8665.3|8679.8|8667.8|8674.8|8662.8|0
1747395000000|2025-05-16 11:30:00|8676.8|8664.8|8672.8|8660.8|8677.8|8665.8|8671.8|8659.8|0
1747395300000|2025-05-16 11:35:00|8673.3|8661.3|8675|8663|8675.8|8663.8|8672|8660|0
1747395600000|2025-05-16 11:40:00|8675.4|8663.4|8676.9|8664.9|8677.7|8665.7|8674.7|8662.7|0
1747395900000|2025-05-16 11:45:00|8677.2|8665.2|8679.7|8667.7|8681.7|8669.7|8675.7|8663.7|0
1747396200000|2025-05-16 11:50:00|8679.3|8667.3|8673|8661|8680|8668|8672.5|8660.5|0
1747396500000|2025-05-16 11:55:00|8672.3|8660.3|8673.8|8661.8|8674.8|8662.8|8671.5|8659.5|0
1747396800000|2025-05-16 12:00:00|8674.1|8662.1|8670.9|8658.9|8674.6|8662.6|8669.9|8657.9|0
1747397100000|2025-05-16 12:05:00|8670.6|8658.6|8667.4|8655.4|8672.1|8660.1|8667.4|8655.4|0
1747397400000|2025-05-16 12:10:00|8667.9|8655.9|8671.4|8659.4|8671.9|8659.9|8665.6|8653.6|0
1747397700000|2025-05-16 12:15:00|8670.9|8658.9|8670.4|8658.4|8670.9|8658.9|8667.6|8655.6|0
1747398000000|2025-05-16 12:20:00|8669.9|8657.9|8672.6|8660.6|8674.1|8662.1|8669.4|8657.4|0
1747398300000|2025-05-16 12:25:00|8672.4|8660.4|8674.4|8662.4|8677.4|8665.4|8672.4|8660.4|0
1747398600000|2025-05-16 12:30:00|8673.7|8661.7|8670.2|8658.2|8674.9|8662.9|8668.7|8656.7|0
1747398900000|2025-05-16 12:35:00|8669.9|8657.9|8670.4|8658.4|8672.2|8660.2|8667.7|8655.7|0
1747399200000|2025-05-16 12:40:00|8670.9|8658.9|8668.2|8656.2|8670.9|8658.9|8666.2|8654.2|0
1747399500000|2025-05-16 12:45:00|8668.4|8656.4|8664.9|8652.9|8668.9|8656.9|8664.4|8652.4|0
1747399800000|2025-05-16 12:50:00|8665.2|8653.2|8664.2|8652.2|8667.7|8655.7|8663.5|8651.5|0
1747400100000|2025-05-16 12:55:00|8664.5|8652.5|8661.5|8649.5|8666.5|8654.5|8660.2|8648.2|0
1747400400000|2025-05-16 13:00:00|8661.4|8649.4|8666.1|8654.1|8666.4|8654.4|8658.6|8646.6|0
1747400700000|2025-05-16 13:05:00|8665.9|8653.9|8666.4|8654.4|8668.1|8656.1|8663.1|8651.1|0
1747401000000|2025-05-16 13:10:00|8665.9|8653.9|8666.1|8654.1|8666.9|8654.9|8663.9|8651.9|0
1747401300000|2025-05-16 13:15:00|8665.4|8653.4|8662.9|8650.9|8666.6|8654.6|8661.6|8649.6|0
1747401600000|2025-05-16 13:20:00|8663.1|8651.1|8660.8|8648.8|8663.3|8651.3|8657.6|8645.6|0
1747401900000|2025-05-16 13:25:00|8660.3|8648.3|8660.3|8648.3|8663.1|8651.1|8658.1|8646.1|0
1747402200000|2025-05-16 13:30:00|8660.6|8648.6|8661.1|8649.1|8666.6|8654.6|8659.6|8647.6|0
1747402500000|2025-05-16 13:35:00|8660.9|8648.9|8665.9|8653.9|8668.4|8656.4|8659.9|8647.9|0
1747402800000|2025-05-16 13:40:00|8666.5|8654.5|8667|8655|8670.5|8658.5|8665|8653|0
1747403100000|2025-05-16 13:45:00|8667.5|8655.5|8665.3|8653.3|8668.5|8656.5|8663|8651|0
1747403400000|2025-05-16 13:50:00|8666.3|8654.3|8672.6|8660.6|8672.8|8660.8|8665.6|8653.6|0
1747403700000|2025-05-16 13:55:00|8673.3|8661.3|8686.6|8674.6|8687.3|8675.3|8673.3|8661.3|0
1747404000000|2025-05-16 14:00:00|8675.2|8663.2|8682.7|8670.7|8686.7|8674.7|8675.2|8663.2|0
1747404300000|2025-05-16 14:05:00|8682.2|8670.2|8673.2|8661.2|8682.2|8670.2|8668.7|8656.7|0
1747404600000|2025-05-16 14:10:00|8673.6|8661.6|8677.4|8665.4|8678.4|8666.4|8672.9|8660.9|0
1747404900000|2025-05-16 14:15:00|8677.6|8665.6|8671.9|8659.9|8681.1|8669.1|8671.4|8659.4|0
1747405200000|2025-05-16 14:20:00|8671.7|8659.7|8678.4|8666.4|8678.4|8666.4|8671.7|8659.7|0
1747405500000|2025-05-16 14:25:00|8678.7|8666.7|8680.7|8668.7|8683.9|8671.9|8677.7|8665.7|0
1747405800000|2025-05-16 14:30:00|8680.9|8668.9|8683.2|8671.2|8684.4|8672.4|8679.7|8667.7|0
1747406100000|2025-05-16 14:35:00|8682.9|8670.9|8676.9|8664.9|8682.9|8670.9|8676.7|8664.7|0
1747406400000|2025-05-16 14:40:00|8676.8|8664.8|8677.5|8665.5|8678.8|8666.8|8672|8660|0
1747406700000|2025-05-16 14:45:00|8677|8665|8679|8667|8682.5|8670.5|8677|8665|0
1747407000000|2025-05-16 14:50:00|8678.8|8666.8|8677.3|8665.3|8681.1|8669.1|8676.8|8664.8|0
1747407300000|2025-05-16 14:55:00|8677.6|8665.6|8677.1|8665.1|8679.8|8667.8|8675.1|8663.1|0
1747407600000|2025-05-16 15:00:00|8677.3|8665.3|8685.3|8673.3|8685.8|8673.8|8677.1|8665.1|0
1747407900000|2025-05-16 15:05:00|8685.1|8673.1|8681.3|8669.3|8687.8|8675.8|8680.8|8668.8|0
1747408200000|2025-05-16 15:10:00|8680.8|8668.8|8687.3|8675.3|8688.3|8676.3|8680.6|8668.6|0
1747408500000|2025-05-16 15:15:00|8686.8|8674.8|8688.3|8676.3|8688.3|8676.3|8684.3|8672.3|0
1747408800000|2025-05-16 15:20:00|8688.7|8676.7|8687|8675|8689|8677|8686.2|8674.2|0
1747409100000|2025-05-16 15:25:00|8686.7|8674.7|8691.5|8679.5|8692.2|8680.2|8685.2|8673.2|0
1747409400000|2025-05-16 15:30:00|8691.2|8679.2|8691|8679|8696.5|8684.5|8688.2|8676.2|0
1747409700000|2025-05-16 15:35:00|8690.5|8678.5|8685.2|8673.2|8691|8679|8685.2|8673.2|0
1747410000000|2025-05-16 15:40:00|8685.5|8673.5|8686.5|8674.5|8686.7|8674.7|8683.2|8671.2|0
1747410300000|2025-05-16 15:45:00|8686.2|8674.2|8684|8672|8687|8675|8683.5|8671.5|0
1747410600000|2025-05-16 15:50:00|8684.2|8672.2|8681|8669|8685.2|8673.2|8679.7|8667.7|0
1747410900000|2025-05-16 15:55:00|8681.2|8669.2|8678|8666|8682|8670|8678|8666|0
1747411200000|2025-05-16 16:00:00|8678.5|8666.5|8680.2|8668.2|8682|8670|8677.5|8665.5|0
1747411500000|2025-05-16 16:05:00|8680.5|8668.5|8680|8668|8681.5|8669.5|8679|8667|0
1747411800000|2025-05-16 16:10:00|8679.5|8667.5|8684.2|8672.2|8685|8673|8679.5|8667.5|0
1747412100000|2025-05-16 16:15:00|8684.9|8672.9|8687.3|8675.3|8687.7|8675.7|8683.6|8671.6|0
1747412400000|2025-05-16 16:20:00|8687.5|8675.5|8687.2|8675.2|8688.1|8676.1|8685.3|8673.3|0
1747412700000|2025-05-16 16:25:00|8687.3|8675.3|8688.7|8676.7|8690.1|8678.1|8687.3|8675.3|0
1747413000000|2025-05-16 16:30:00|8688.4|8676.4|8688.4|8676.4|8691.4|8679.4|8688.4|8676.4|0
1747413300000|2025-05-16 16:35:00|8688.7|8676.7|8687|8675|8689.3|8677.3|8686.6|8674.6|0
1747413600000|2025-05-16 16:40:00|8687.2|8675.2|8684.1|8672.1|8688.1|8676.1|8683.5|8671.5|0
1747413900000|2025-05-16 16:45:00|8684.6|8672.6|8680.1|8668.1|8685|8673|8680.1|8668.1|0
1747414200000|2025-05-16 16:50:00|8679.9|8667.9|8686|8674|8686.2|8674.2|8679.8|8667.8|0
1747414500000|2025-05-16 16:55:00|8686.5|8674.5|8686.2|8674.2|8687.5|8675.5|8685.9|8673.9|0
1747414800000|2025-05-16 17:00:00|8685.7|8673.7|8689.7|8677.7|8689.7|8677.7|8684.7|8672.7|0
1747415100000|2025-05-16 17:05:00|8690|8678|8689.2|8677.2|8690.7|8678.7|8688.5|8676.5|0
1747415400000|2025-05-16 17:10:00|8689|8677|8690.2|8678.2|8690.5|8678.5|8687.7|8675.7|0
1747415700000|2025-05-16 17:15:00|8690.1|8678.1|8691.4|8679.4|8695.2|8683.2|8690.1|8678.1|0
1747416000000|2025-05-16 17:20:00|8691.7|8679.7|8693.2|8681.2|8695.1|8683.1|8691.3|8679.3|0
1747416300000|2025-05-16 17:25:00|8693.5|8681.5|8693.6|8681.6|8695.4|8683.4|8693.3|8681.3|0
1747416600000|2025-05-16 17:30:00|8693.9|8681.9|8692.7|8680.7|8694.7|8682.7|8692.7|8680.7|0
1747416900000|2025-05-16 17:35:00|8692.6|8680.6|8690.9|8678.9|8693.7|8681.7|8690.3|8678.3|0
1747417200000|2025-05-16 17:40:00|8691.1|8679.1|8692.6|8680.6|8693|8681|8690.7|8678.7|0
1747417500000|2025-05-16 17:45:00|8692.1|8680.1|8695.4|8683.4|8696|8684|8691.7|8679.7|0
1747417800000|2025-05-16 17:50:00|8695.7|8683.7|8692.5|8680.5|8695.7|8683.7|8692.3|8680.3|0
1747418100000|2025-05-16 17:55:00|8692.6|8680.6|8690.1|8678.1|8693.1|8681.1|8689.8|8677.8|0
1747418400000|2025-05-16 18:00:00|8691.2|8679.2|8693.2|8681.2|8693.7|8681.7|8690|8678|0
1747418700000|2025-05-16 18:05:00|8693.7|8681.7|8692.2|8680.2|8693.7|8681.7|8692.2|8680.2|0
1747419000000|2025-05-16 18:10:00|8692.5|8680.5|8694.2|8682.2|8695|8683|8691.7|8679.7|0
1747419300000|2025-05-16 18:15:00|8694.3|8682.3|8694.7|8682.7|8694.9|8682.9|8693.4|8681.4|0
1747419600000|2025-05-16 18:20:00|8694.5|8682.5|8695.5|8683.5|8696.7|8684.7|8694.5|8682.5|0
1747419900000|2025-05-16 18:25:00|8695.4|8683.4|8696.7|8684.7|8697.1|8685.1|8694.5|8682.5|0
1747420200000|2025-05-16 18:30:00|8696.4|8684.4|8697.2|8685.2|8697.5|8685.5|8695.4|8683.4|0
1747420500000|2025-05-16 18:35:00|8697|8685|8697|8685|8697.3|8685.3|8694.9|8682.9|0
1747420800000|2025-05-16 18:40:00|8697.1|8685.1|8701.4|8689.4|8701.4|8689.4|8696.8|8684.8|0
1747421100000|2025-05-16 18:45:00|8701.7|8689.7|8699.6|8687.6|8702.7|8690.7|8698.8|8686.8|0
1747421400000|2025-05-16 18:50:00|8699.1|8687.1|8702|8690|8702.6|8690.6|8698|8686|0
1747421700000|2025-05-16 18:55:00|8702.3|8690.3|8700.4|8688.4|8703.6|8691.6|8699.9|8687.9|0
1747422000000|2025-05-16 19:00:00|8700.7|8688.7|8702.2|8690.2|8703|8691|8699.4|8687.4|0
1747422300000|2025-05-16 19:05:00|8702.5|8690.5|8703.5|8691.5|8705.5|8693.5|8702.2|8690.2|0
1747422600000|2025-05-16 19:10:00|8703.2|8691.2|8703.4|8691.4|8704.9|8692.9|8702.6|8690.6|0
1747422900000|2025-05-16 19:15:00|8703.5|8691.5|8703.2|8691.2|8704.6|8692.6|8701.2|8689.2|0
1747423200000|2025-05-16 19:20:00|8703.4|8691.4|8700.9|8688.9|8703.5|8691.5|8700.4|8688.4|0
1747423500000|2025-05-16 19:25:00|8701.2|8689.2|8699.9|8687.9|8701.2|8689.2|8699|8687|0
1747423800000|2025-05-16 19:30:00|8699.6|8687.6|8697.5|8685.5|8699.9|8687.9|8697.3|8685.3|0
1747424100000|2025-05-16 19:35:00|8697.7|8685.7|8700.1|8688.1|8701.6|8689.6|8697.7|8685.7|0
1747424400000|2025-05-16 19:40:00|8699.8|8687.8|8700.3|8688.3|8701.7|8689.7|8699.3|8687.3|0
1747424700000|2025-05-16 19:45:00|8699.7|8687.7|8701.2|8689.2|8702.2|8690.2|8698|8686|0
1747425000000|2025-05-16 19:50:00|8700.5|8688.5|8700.7|8688.7|8703.7|8691.7|8699.2|8687.2|0
1747425300000|2025-05-16 19:55:00|8701.2|8689.2|8702.4|8690.4|8703.2|8691.2|8699.7|8687.7|0
1747425600000|2025-05-16 20:00:00|8701.2|8689.2|8699.9|8687.9|8701.5|8689.5|8698.2|8686.2|0
1747425900000|2025-05-16 20:05:00|8699.5|8687.5|8698.3|8686.3|8699.7|8687.7|8698.3|8686.3|0
1747426200000|2025-05-16 20:10:00|8698.4|8686.4|8698.9|8686.9|8699|8687|8697.4|8685.4|0
1747426500000|2025-05-16 20:15:00|8698.8|8686.8|8699.2|8687.2|8699.2|8687.2|8698.1|8686.1|0
1747426800000|2025-05-16 20:20:00|8699.3|8687.3|8700.4|8688.4|8701|8689|8699.3|8687.3|0
1747427100000|2025-05-16 20:25:00|8700.6|8688.6|8701.3|8689.3|8701.5|8689.5|8700.4|8688.4|0
1747427400000|2025-05-16 20:30:00|8701.2|8689.2|8700.8|8688.8|8701.3|8689.3|8700.5|8688.5|0
1747427700000|2025-05-16 20:35:00|8700.7|8688.7|8699.9|8687.9|8701|8689|8699.9|8687.9|0
1747428000000|2025-05-16 20:40:00|8700.2|8688.2|8699.4|8687.4|8700.4|8688.4|8697.1|8685.1|0
1747428300000|2025-05-16 20:45:00|8699.2|8687.2|8689.9|8677.9|8699.2|8687.2|8689.3|8677.3|0
1747428600000|2025-05-16 20:50:00|8690.1|8678.1|8674.6|8662.6|8690.1|8678.1|8674|8662|0
1747428900000|2025-05-16 20:55:00|8674.1|8662.1|8681.8|8669.8|8685.4|8673.4|8673.4|8661.4|0
1747465500000|2025-05-17 07:05:00|8679.9|8667.9|8668.2|8656.2|8679.9|8667.9|8668.2|8656.2|0
1747465800000|2025-05-17 07:10:00|8667.3|8655.3|8663.4|8651.4|8667.3|8655.3|8661.4|8649.4|0
1747466100000|2025-05-17 07:15:00|8657.6|8645.6|8650.1|8638.1|8657.6|8645.6|8646.7|8634.7|0
1747466400000|2025-05-17 07:20:00|8652.6|8640.6|8652.6|8640.6|8652.6|8640.6|8652.6|8640.6|0
1747467000000|2025-05-17 07:30:00|8646.7|8634.7|8652.6|8640.6|8652.6|8640.6|8646.7|8634.7|0
1747467300000|2025-05-17 07:35:00|8658.4|8646.4|8664.2|8652.2|8664.2|8652.2|8658.4|8646.4|0
1747467600000|2025-05-17 07:40:00|8666.2|8654.2|8660.4|8648.4|8666.2|8654.2|8660.4|8648.4|0
1747467900000|2025-05-17 07:45:00|8657.9|8645.9|8652.4|8640.4|8657.9|8645.9|8652.1|8640.1|0
1747468200000|2025-05-17 07:50:00|8655.8|8643.8|8655.8|8643.8|8655.8|8643.8|8655.8|8643.8|0
1747468500000|2025-05-17 07:55:00|8649.9|8637.9|8649.9|8637.9|8649.9|8637.9|8649.9|8637.9|0
1747468800000|2025-05-17 08:00:00|8650.2|8638.2|8647.2|8635.2|8650.2|8638.2|8647.2|8635.2|0
1747469100000|2025-05-17 08:05:00|8647.4|8635.4|8655.5|8643.5|8655.5|8643.5|8647.4|8635.4|0
1747469400000|2025-05-17 08:10:00|8649.7|8637.7|8649.7|8637.7|8649.7|8637.7|8649.7|8637.7|0
1747469700000|2025-05-17 08:15:00|8655.5|8643.5|8655|8643|8656.5|8644.5|8655|8643|0
1747470300000|2025-05-17 08:25:00|8660.9|8648.9|8660.9|8648.9|8660.9|8648.9|8660.9|8648.9|0
1747471500000|2025-05-17 08:45:00|8658.4|8646.4|8658.4|8646.4|8658.4|8646.4|8658.4|8646.4|0
1747473300000|2025-05-17 09:15:00|8660.9|8648.9|8660.9|8648.9|8660.9|8648.9|8660.9|8648.9|0
1747476600000|2025-05-17 10:10:00|8658.4|8646.4|8658.4|8646.4|8658.4|8646.4|8658.4|8646.4|0
1747478100000|2025-05-17 10:35:00|8663.3|8651.3|8663.3|8651.3|8663.3|8651.3|8663.3|8651.3|0
1747478400000|2025-05-17 10:40:00|8665.7|8653.7|8664.4|8652.4|8665.7|8653.7|8664.4|8652.4|0
1747478700000|2025-05-17 10:45:00|8661.9|8649.9|8661.9|8649.9|8661.9|8649.9|8661.9|8649.9|0
1747486200000|2025-05-17 12:50:00|8662.2|8650.2|8662.2|8650.2|8662.2|8650.2|8662.2|8650.2|0
1747488600000|2025-05-17 13:30:00|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|8662.7|8650.7|0
1747489200000|2025-05-17 13:40:00|8662.8|8650.8|8662.8|8650.8|8662.8|8650.8|8662.8|8650.8|0
1747489800000|2025-05-17 13:50:00|8668.6|8656.6|8668.6|8656.6|8668.6|8656.6|8668.6|8656.6|0
1747494300000|2025-05-17 15:05:00|8668.1|8656.1|8668.1|8656.1|8668.1|8656.1|8668.1|8656.1|0
1747494600000|2025-05-17 15:10:00|8667.9|8655.9|8667.9|8655.9|8667.9|8655.9|8667.9|8655.9|0
1747495500000|2025-05-17 15:25:00|8668.4|8656.4|8675.7|8663.7|8675.7|8663.7|8668.4|8656.4|0
1747496700000|2025-05-17 15:45:00|8675.2|8663.2|8675.2|8663.2|8675.2|8663.2|8675.2|8663.2|0
1747497600000|2025-05-17 16:00:00|8672.8|8660.8|8671.8|8659.8|8672.8|8660.8|8671.8|8659.8|0
1747517700000|2025-05-17 21:35:00|8677.6|8665.6|8677.6|8665.6|8677.6|8665.6|8677.6|8665.6|0
1747529700000|2025-05-18 00:55:00|8672.7|8660.7|8672.7|8660.7|8672.7|8660.7|8672.7|8660.7|0
1747530300000|2025-05-18 01:05:00|8673.7|8661.7|8673.7|8661.7|8673.7|8661.7|8673.7|8661.7|0
1747545900000|2025-05-18 05:25:00|8672.7|8660.7|8672.7|8660.7|8672.7|8660.7|8672.7|8660.7|0
1747551300000|2025-05-18 06:55:00|8673.4|8661.4|8673.4|8661.4|8673.4|8661.4|8673.4|8661.4|0
1747555800000|2025-05-18 08:10:00|8667.6|8655.6|8667.6|8655.6|8667.6|8655.6|8667.6|8655.6|0
1747570800000|2025-05-18 12:20:00|8673.4|8661.4|8673.4|8661.4|8673.4|8661.4|8673.4|8661.4|0
1747583400000|2025-05-18 15:50:00|8673.3|8661.3|8673.3|8661.3|8673.3|8661.3|8673.3|8661.3|0
1747591800000|2025-05-18 18:10:00|8671.3|8659.3|8671.3|8659.3|8671.3|8659.3|8671.3|8659.3|0
1747593300000|2025-05-18 18:35:00|8671.1|8659.1|8671.1|8659.1|8671.1|8659.1|8671.1|8659.1|0
1747599300000|2025-05-18 20:15:00|8666.2|8654.2|8666.2|8654.2|8666.2|8654.2|8666.2|8654.2|0
1747605600000|2025-05-18 22:00:00|8681.9|8669.9|8678.5|8666.5|8685.7|8673.7|8669.2|8657.2|0
1747605900000|2025-05-18 22:05:00|8678.6|8666.6|8681.3|8669.3|8681.8|8669.8|8676.8|8664.8|0
1747606200000|2025-05-18 22:10:00|8681.2|8669.2|8674.1|8662.1|8681.5|8669.5|8673.8|8661.8|0
1747606500000|2025-05-18 22:15:00|8673.8|8661.8|8675.2|8663.2|8675.4|8663.4|8672.4|8660.4|0
1747606800000|2025-05-18 22:20:00|8675.3|8663.3|8678.5|8666.5|8678.8|8666.8|8675.3|8663.3|0
1747607100000|2025-05-18 22:25:00|8678.6|8666.6|8683.3|8671.3|8685.8|8673.8|8678.4|8666.4|0
1747607400000|2025-05-18 22:30:00|8683.1|8671.1|8686.5|8674.5|8687.3|8675.3|8680.6|8668.6|0
1747607700000|2025-05-18 22:35:00|8686.9|8674.9|8684.9|8672.9|8686.9|8674.9|8683.7|8671.7|0
1747608000000|2025-05-18 22:40:00|8684.7|8672.7|8684.1|8672.1|8685.1|8673.1|8683.4|8671.4|0
1747608300000|2025-05-18 22:45:00|8684.2|8672.2|8686.3|8674.3|8686.4|8674.4|8684|8672|0
1747608600000|2025-05-18 22:50:00|8686.2|8674.2|8686.8|8674.8|8687.4|8675.4|8685.8|8673.8|0
1747608900000|2025-05-18 22:55:00|8687|8675|8691.5|8679.5|8692.2|8680.2|8686.9|8674.9|0
1747609200000|2025-05-18 23:00:00|8691.6|8679.6|8691.2|8679.2|8692|8680|8689|8677|0
1747609500000|2025-05-18 23:05:00|8691.4|8679.4|8693.9|8681.9|8694.2|8682.2|8690.2|8678.2|0
1747609800000|2025-05-18 23:10:00|8693.8|8681.8|8693|8681|8693.9|8681.9|8692.2|8680.2|0
1747610100000|2025-05-18 23:15:00|8692.9|8680.9|8692.2|8680.2|8692.9|8680.9|8691.3|8679.3|0
1747610400000|2025-05-18 23:20:00|8692.1|8680.1|8691.8|8679.8|8693|8681|8691.7|8679.7|0
1747610700000|2025-05-18 23:25:00|8691.7|8679.7|8694.6|8682.6|8694.8|8682.8|8691.3|8679.3|0
1747611000000|2025-05-18 23:30:00|8694.7|8682.7|8695.2|8683.2|8696|8684|8693.8|8681.8|0
1747611300000|2025-05-18 23:35:00|8695.4|8683.4|8697.9|8685.9|8698.1|8686.1|8694.7|8682.7|0
1747611600000|2025-05-18 23:40:00|8697.8|8685.8|8700.2|8688.2|8701|8689|8696.9|8684.9|0
1747611900000|2025-05-18 23:45:00|8700.6|8688.6|8696.2|8684.2|8701.2|8689.2|8696.1|8684.1|0
1747612200000|2025-05-18 23:50:00|8696.1|8684.1|8692.3|8680.3|8696.2|8684.2|8691.2|8679.2|0
1747612500000|2025-05-18 23:55:00|8692.2|8680.2|8686.7|8674.7|8693|8681|8686.5|8674.5|0
1747612800000|2025-05-19 00:00:00|8686.8|8674.8|8683.2|8671.2|8691.2|8679.2|8678.5|8666.5|0
1747613100000|2025-05-19 00:05:00|8684|8672|8684.5|8672.5|8686.5|8674.5|8680.5|8668.5|0
1747613400000|2025-05-19 00:10:00|8684.2|8672.2|8683.2|8671.2|8685|8673|8681.7|8669.7|0
1747613700000|2025-05-19 00:15:00|8682.8|8670.8|8686.3|8674.3|8687.6|8675.6|8679.3|8667.3|0
1747614000000|2025-05-19 00:20:00|8686.6|8674.6|8686.6|8674.6|8687.6|8675.6|8685.9|8673.9|0
1747614300000|2025-05-19 00:25:00|8687.1|8675.1|8680.7|8668.7|8687.1|8675.1|8679.8|8667.8|0
1747614600000|2025-05-19 00:30:00|8680.5|8668.5|8679.7|8667.7|8681.4|8669.4|8679.4|8667.4|0
1747614900000|2025-05-19 00:35:00|8680.2|8668.2|8683.6|8671.6|8683.8|8671.8|8680.2|8668.2|0
1747615200000|2025-05-19 00:40:00|8683.3|8671.3|8681.2|8669.2|8683.6|8671.6|8680.1|8668.1|0
1747615500000|2025-05-19 00:45:00|8680.7|8668.7|8687.5|8675.5|8687.5|8675.5|8679.8|8667.8|0
1747615800000|2025-05-19 00:50:00|8687.8|8675.8|8689.3|8677.3|8691.3|8679.3|8687.6|8675.6|0
1747616100000|2025-05-19 00:55:00|8689|8677|8687.9|8675.9|8689.3|8677.3|8686.9|8674.9|0
1747616400000|2025-05-19 01:00:00|8687.4|8675.4|8686.1|8674.1|8688.1|8676.1|8685.1|8673.1|0
1747616700000|2025-05-19 01:05:00|8686.4|8674.4|8686|8674|8690.8|8678.8|8685.8|8673.8|0
1747617000000|2025-05-19 01:10:00|8685.8|8673.8|8685|8673|8686|8674|8683.2|8671.2|0
1747617300000|2025-05-19 01:15:00|8685.2|8673.2|8684.1|8672.1|8685.5|8673.5|8683.6|8671.6|0
1747617600000|2025-05-19 01:20:00|8683.9|8671.9|8686.1|8674.1|8687.1|8675.1|8683.9|8671.9|0
1747617900000|2025-05-19 01:25:00|8685.6|8673.6|8686.3|8674.3|8686.8|8674.8|8685.4|8673.4|0
1747618200000|2025-05-19 01:30:00|8686.1|8674.1|8685.1|8673.1|8686.4|8674.4|8685.1|8673.1|0
1747618500000|2025-05-19 01:35:00|8684.9|8672.9|8680.3|8668.3|8684.9|8672.9|8679.5|8667.5|0
1747618800000|2025-05-19 01:40:00|8680.1|8668.1|8680.7|8668.7|8681.1|8669.1|8678.9|8666.9|0
1747619100000|2025-05-19 01:45:00|8680.8|8668.8|8682.3|8670.3|8683.4|8671.4|8680|8668|0
1747619400000|2025-05-19 01:50:00|8681.8|8669.8|8682.8|8670.8|8683.7|8671.7|8681.6|8669.6|0
1747619700000|2025-05-19 01:55:00|8682.6|8670.6|8684.3|8672.3|8685.1|8673.1|8682|8670|0
1747620000000|2025-05-19 02:00:00|8683.8|8671.8|8684.1|8672.1|8684.6|8672.6|8681.8|8669.8|0
1747620300000|2025-05-19 02:05:00|8683.8|8671.8|8684.2|8672.2|8684.7|8672.7|8682.3|8670.3|0
1747620600000|2025-05-19 02:10:00|8684|8672|8684.7|8672.7|8685.1|8673.1|8683.8|8671.8|0
1747620900000|2025-05-19 02:15:00|8684.9|8672.9|8684.1|8672.1|8685.6|8673.6|8683.2|8671.2|0
1747621200000|2025-05-19 02:20:00|8684.2|8672.2|8690.7|8678.7|8691.4|8679.4|8684.2|8672.2|0
1747621500000|2025-05-19 02:25:00|8690.4|8678.4|8688.8|8676.8|8691.1|8679.1|8688.4|8676.4|0
1747621800000|2025-05-19 02:30:00|8688.5|8676.5|8687.6|8675.6|8688.5|8676.5|8686.6|8674.6|0
1747622100000|2025-05-19 02:35:00|8688.1|8676.1|8688.3|8676.3|8688.4|8676.4|8687.3|8675.3|0
1747622400000|2025-05-19 02:40:00|8688.1|8676.1|8686.2|8674.2|8688.3|8676.3|8685.7|8673.7|0
1747622700000|2025-05-19 02:45:00|8686|8674|8683.5|8671.5|8686.4|8674.4|8683.3|8671.3|0
1747623000000|2025-05-19 02:50:00|8683.6|8671.6|8684.1|8672.1|8685|8673|8682.7|8670.7|0
1747623300000|2025-05-19 02:55:00|8684.2|8672.2|8681.5|8669.5|8684.2|8672.2|8681.5|8669.5|0
1747623600000|2025-05-19 03:00:00|8681.2|8669.2|8681.2|8669.2|8682|8670|8679.5|8667.5|0
1747623900000|2025-05-19 03:05:00|8680.7|8668.7|8679.7|8667.7|8680.7|8668.7|8679.5|8667.5|0
1747624200000|2025-05-19 03:10:00|8680|8668|8680.7|8668.7|8681|8669|8680|8668|0
1747624500000|2025-05-19 03:15:00|8681.2|8669.2|8680|8668|8681.2|8669.2|8680|8668|0
1747624800000|2025-05-19 03:20:00|8679.7|8667.7|8677.5|8665.5|8680.7|8668.7|8677.5|8665.5|0
1747625100000|2025-05-19 03:25:00|8677.7|8665.7|8677.5|8665.5|8678.7|8666.7|8677.5|8665.5|0
1747625400000|2025-05-19 03:30:00|8677.2|8665.2|8674.5|8662.5|8677.5|8665.5|8673.2|8661.2|0
1747625700000|2025-05-19 03:35:00|8674.2|8662.2|8673.7|8661.7|8674.2|8662.2|8670.7|8658.7|0
1747626000000|2025-05-19 03:40:00|8673.2|8661.2|8669.2|8657.2|8673.5|8661.5|8669.2|8657.2|0
1747626300000|2025-05-19 03:45:00|8669.5|8657.5|8669.5|8657.5|8670.2|8658.2|8669.2|8657.2|0
1747626600000|2025-05-19 03:50:00|8669.2|8657.2|8664.2|8652.2|8669.2|8657.2|8664.2|8652.2|0
1747626900000|2025-05-19 03:55:00|8664.7|8652.7|8664.5|8652.5|8664.7|8652.7|8664.2|8652.2|0
1747627200000|2025-05-19 04:00:00|8664.7|8652.7|8664.7|8652.7|8665|8653|8664|8652|0
1747627500000|2025-05-19 04:05:00|8665|8653|8664.7|8652.7|8666.2|8654.2|8664.5|8652.5|0
1747627800000|2025-05-19 04:10:00|8665.5|8653.5|8665.2|8653.2|8666|8654|8664.2|8652.2|0
1747628100000|2025-05-19 04:15:00|8665|8653|8664.2|8652.2|8665|8653|8664|8652|0
1747628400000|2025-05-19 04:20:00|8664|8652|8664.5|8652.5|8665.5|8653.5|8664|8652|0
1747628700000|2025-05-19 04:25:00|8665|8653|8665.2|8653.2|8665.5|8653.5|8664.5|8652.5|0
1747629000000|2025-05-19 04:30:00|8665|8653|8665.2|8653.2|8665.5|8653.5|8665|8653|0
1747629300000|2025-05-19 04:35:00|8665.5|8653.5|8664.7|8652.7|8665.5|8653.5|8664.7|8652.7|0
1747629600000|2025-05-19 04:40:00|8665|8653|8664.7|8652.7|8665|8653|8664.7|8652.7|0
1747629900000|2025-05-19 04:45:00|8664.5|8652.5|8662.7|8650.7|8664.7|8652.7|8662.5|8650.5|0
1747630200000|2025-05-19 04:50:00|8662.5|8650.5|8660.7|8648.7|8663|8651|8660.7|8648.7|0
1747630500000|2025-05-19 04:55:00|8661.2|8649.2|8662.5|8650.5|8662.5|8650.5|8660.7|8648.7|0
1747630800000|2025-05-19 05:00:00|8662.2|8650.2|8664.2|8652.2|8664.2|8652.2|8662|8650|0
1747631100000|2025-05-19 05:05:00|8664.5|8652.5|8664|8652|8664.7|8652.7|8663|8651|0
1747631400000|2025-05-19 05:10:00|8664.2|8652.2|8664.5|8652.5|8665.5|8653.5|8663.7|8651.7|0
1747631700000|2025-05-19 05:15:00|8664.8|8652.8|8664.5|8652.5|8665.3|8653.3|8663.7|8651.7|0
1747632000000|2025-05-19 05:20:00|8664.3|8652.3|8663|8651|8665.3|8653.3|8662.6|8650.6|0
1747632300000|2025-05-19 05:25:00|8662.9|8650.9|8665.1|8653.1|8666.6|8654.6|8662.8|8650.8|0
1747632600000|2025-05-19 05:30:00|8665|8653|8663.5|8651.5|8665.2|8653.2|8662.2|8650.2|0
1747632900000|2025-05-19 05:35:00|8663.7|8651.7|8663.9|8651.9|8665.4|8653.4|8662|8650|0
1747633200000|2025-05-19 05:40:00|8664.1|8652.1|8663.9|8651.9|8666|8654|8663.3|8651.3|0
1747633500000|2025-05-19 05:45:00|8664|8652|8663.5|8651.5|8664.2|8652.2|8663|8651|0
1747633800000|2025-05-19 05:50:00|8663.7|8651.7|8665|8653|8665.5|8653.5|8663|8651|0
1747634100000|2025-05-19 05:55:00|8664.7|8652.7|8665.2|8653.2|8665.5|8653.5|8664.7|8652.7|0
1747634400000|2025-05-19 06:00:00|8665.5|8653.5|8670.7|8658.7|8671.2|8659.2|8665.5|8653.5|0
1747634700000|2025-05-19 06:05:00|8670.5|8658.5|8670.5|8658.5|8672.2|8660.2|8668.2|8656.2|0
1747635000000|2025-05-19 06:10:00|8670|8658|8666.2|8654.2|8670|8658|8665.2|8653.2|0
1747635300000|2025-05-19 06:15:00|8665.7|8653.7|8669|8657|8669|8657|8664.7|8652.7|0
1747635600000|2025-05-19 06:20:00|8668.7|8656.7|8668.7|8656.7|8672|8660|8667.2|8655.2|0
1747635900000|2025-05-19 06:25:00|8668.5|8656.5|8663.5|8651.5|8668.5|8656.5|8663.5|8651.5|0
1747636200000|2025-05-19 06:30:00|8663.7|8651.7|8661.7|8649.7|8664.5|8652.5|8661.2|8649.2|0
1747636500000|2025-05-19 06:35:00|8661.5|8649.5|8661.5|8649.5|8662.2|8650.2|8659|8647|0
1747636800000|2025-05-19 06:40:00|8660.7|8648.7|8659.2|8647.2|8662.5|8650.5|8659.2|8647.2|0
1747637100000|2025-05-19 06:45:00|8659.6|8647.6|8658.4|8646.4|8660.2|8648.2|8656.3|8644.3|0
1747637400000|2025-05-19 06:50:00|8659.4|8647.4|8658.9|8646.9|8660.4|8648.4|8657.9|8645.9|0
1747637700000|2025-05-19 06:55:00|8659|8647|8660|8648|8661.5|8649.5|8656.2|8644.2|0
1747638000000|2025-05-19 07:00:00|8661.7|8649.7|8665.7|8653.7|8673.5|8661.5|8661.7|8649.7|0
1747638300000|2025-05-19 07:05:00|8665.5|8653.5|8656|8644|8668.2|8656.2|8655.7|8643.7|0
1747638600000|2025-05-19 07:10:00|8655.7|8643.7|8648.7|8636.7|8657.2|8645.2|8647|8635|0
1747638900000|2025-05-19 07:15:00|8649|8637|8652.5|8640.5|8655.5|8643.5|8643.5|8631.5|0
1747639200000|2025-05-19 07:20:00|8652.7|8640.7|8652.2|8640.2|8654.2|8642.2|8647.2|8635.2|0
1747639500000|2025-05-19 07:25:00|8652.4|8640.4|8647.7|8635.7|8652.4|8640.4|8645.9|8633.9|0
1747639800000|2025-05-19 07:30:00|8647.5|8635.5|8647|8635|8649.8|8637.8|8646|8634|0
1747640100000|2025-05-19 07:35:00|8646.8|8634.8|8648.3|8636.3|8652|8640|8645.8|8633.8|0
1747640400000|2025-05-19 07:40:00|8647.9|8635.9|8648.6|8636.6|8649.6|8637.6|8643.4|8631.4|0
1747640700000|2025-05-19 07:45:00|8648.4|8636.4|8643.6|8631.6|8648.6|8636.6|8641.9|8629.9|0
1747641000000|2025-05-19 07:50:00|8644.1|8632.1|8652.1|8640.1|8652.1|8640.1|8639.6|8627.6|0
1747641300000|2025-05-19 07:55:00|8651.1|8639.1|8644.4|8632.4|8651.6|8639.6|8643.9|8631.9|0
1747641600000|2025-05-19 08:00:00|8643.7|8631.7|8642.2|8630.2|8643.7|8631.7|8637.9|8625.9|0
1747641900000|2025-05-19 08:05:00|8642.4|8630.4|8642.4|8630.4|8646.2|8634.2|8639.2|8627.2|0
1747642200000|2025-05-19 08:10:00|8643.1|8631.1|8647.9|8635.9|8647.9|8635.9|8642.1|8630.1|0
1747642500000|2025-05-19 08:15:00|8647.6|8635.6|8650.4|8638.4|8650.6|8638.6|8646.9|8634.9|0
1747642800000|2025-05-19 08:20:00|8649.7|8637.7|8649.2|8637.2|8650.5|8638.5|8646.7|8634.7|0
1747643100000|2025-05-19 08:25:00|8649.5|8637.5|8646.5|8634.5|8650|8638|8644.5|8632.5|0
1747643400000|2025-05-19 08:30:00|8647|8635|8645|8633|8647|8635|8640.2|8628.2|0
1747643700000|2025-05-19 08:35:00|8645.5|8633.5|8643.5|8631.5|8645.5|8633.5|8641|8629|0
1747644000000|2025-05-19 08:40:00|8644.1|8632.1|8638.3|8626.3|8644.3|8632.3|8638.1|8626.1|0
1747644300000|2025-05-19 08:45:00|8638.6|8626.6|8644.8|8632.8|8646.6|8634.6|8638.3|8626.3|0
1747644600000|2025-05-19 08:50:00|8644.3|8632.3|8645.3|8633.3|8646.3|8634.3|8640.6|8628.6|0
1747644900000|2025-05-19 08:55:00|8645.6|8633.6|8644.8|8632.8|8646.6|8634.6|8643.3|8631.3|0
1747645200000|2025-05-19 09:00:00|8644.6|8632.6|8636.8|8624.8|8644.6|8632.6|8636.3|8624.3|0
1747645500000|2025-05-19 09:05:00|8636.6|8624.6|8633.3|8621.3|8636.6|8624.6|8633.3|8621.3|0
1747645800000|2025-05-19 09:10:00|8633.6|8621.6|8629.8|8617.8|8634.1|8622.1|8628.6|8616.6|0
1747646100000|2025-05-19 09:15:00|8629.6|8617.6|8629.6|8617.6|8632.6|8620.6|8627.1|8615.1|0
1747646400000|2025-05-19 09:20:00|8630|8618|8627.5|8615.5|8630|8618|8625.5|8613.5|0
1747646700000|2025-05-19 09:25:00|8627.7|8615.7|8631|8619|8631|8619|8626.2|8614.2|0
1747647000000|2025-05-19 09:30:00|8630.5|8618.5|8636|8624|8638.5|8626.5|8630.5|8618.5|0
1747647300000|2025-05-19 09:35:00|8635.7|8623.7|8636|8624|8639|8627|8634|8622|0
1747647600000|2025-05-19 09:40:00|8635.6|8623.6|8637.6|8625.6|8637.6|8625.6|8634.1|8622.1|0
1747647900000|2025-05-19 09:45:00|8638.1|8626.1|8632.8|8620.8|8638.1|8626.1|8632.1|8620.1|0
1747648200000|2025-05-19 09:50:00|8633.4|8621.4|8634.7|8622.7|8635.2|8623.2|8631.7|8619.7|0
1747648500000|2025-05-19 09:55:00|8634.2|8622.2|8631.9|8619.9|8635.4|8623.4|8631.9|8619.9|0
1747648800000|2025-05-19 10:00:00|8631.3|8619.3|8628.3|8616.3|8632.6|8620.6|8625.3|8613.3|0
1747649100000|2025-05-19 10:05:00|8627.6|8615.6|8624.3|8612.3|8629.1|8617.1|8623.3|8611.3|0
1747649400000|2025-05-19 10:10:00|8624.6|8612.6|8623.9|8611.9|8627.9|8615.9|8622.6|8610.6|0
1747649700000|2025-05-19 10:15:00|8623.6|8611.6|8622.4|8610.4|8624.4|8612.4|8620.4|8608.4|0
1747650000000|2025-05-19 10:20:00|8622.1|8610.1|8623.8|8611.8|8624.3|8612.3|8618.8|8606.8|0
1747650300000|2025-05-19 10:25:00|8623.3|8611.3|8622.1|8610.1|8627.6|8615.6|8621.6|8609.6|0
1747650600000|2025-05-19 10:30:00|8621.9|8609.9|8626.6|8614.6|8627.1|8615.1|8620.9|8608.9|0
1747650900000|2025-05-19 10:35:00|8626.4|8614.4|8631.1|8619.1|8631.4|8619.4|8624.6|8612.6|0
1747651200000|2025-05-19 10:40:00|8630.9|8618.9|8633.2|8621.2|8633.7|8621.7|8630.7|8618.7|0
1747651500000|2025-05-19 10:45:00|8633.7|8621.7|8635.7|8623.7|8637.4|8625.4|8633.4|8621.4|0
1747651800000|2025-05-19 10:50:00|8635.9|8623.9|8637.2|8625.2|8639.2|8627.2|8634.7|8622.7|0
1747652100000|2025-05-19 10:55:00|8637.4|8625.4|8637.2|8625.2|8637.7|8625.7|8634.4|8622.4|0
1747652400000|2025-05-19 11:00:00|8637.5|8625.5|8641|8629|8643|8631|8637.5|8625.5|0
1747652700000|2025-05-19 11:05:00|8641.2|8629.2|8643.5|8631.5|8644|8632|8639.7|8627.7|0
1747653000000|2025-05-19 11:10:00|8642.8|8630.8|8642.5|8630.5|8643|8631|8639.8|8627.8|0
1747653300000|2025-05-19 11:15:00|8642.8|8630.8|8647.8|8635.8|8648.8|8636.8|8642.8|8630.8|0
1747653600000|2025-05-19 11:20:00|8647.9|8635.9|8651.4|8639.4|8651.9|8639.9|8646.9|8634.9|0
1747653900000|2025-05-19 11:25:00|8651.1|8639.1|8651.9|8639.9|8654.9|8642.9|8651.1|8639.1|0
1747654200000|2025-05-19 11:30:00|8651.3|8639.3|8646.3|8634.3|8652.3|8640.3|8646|8634|0
1747654500000|2025-05-19 11:35:00|8646.8|8634.8|8649.5|8637.5|8649.5|8637.5|8646.8|8634.8|0
1747654800000|2025-05-19 11:40:00|8650.5|8638.5|8653.8|8641.8|8653.8|8641.8|8650.3|8638.3|0
1747655100000|2025-05-19 11:45:00|8654|8642|8655.3|8643.3|8656.5|8644.5|8653.8|8641.8|0
1747655400000|2025-05-19 11:50:00|8654.6|8642.6|8652.8|8640.8|8655.1|8643.1|8650.6|8638.6|0
1747655700000|2025-05-19 11:55:00|8652.6|8640.6|8653.6|8641.6|8655.1|8643.1|8652.6|8640.6|0
1747656000000|2025-05-19 12:00:00|8654.2|8642.2|8658.2|8646.2|8661.2|8649.2|8654.2|8642.2|0
1747656300000|2025-05-19 12:05:00|8658.7|8646.7|8659.7|8647.7|8660.2|8648.2|8657.2|8645.2|0
1747656600000|2025-05-19 12:10:00|8660|8648|8661|8649|8661.5|8649.5|8658|8646|0
1747656900000|2025-05-19 12:15:00|8660.5|8648.5|8656|8644|8660.7|8648.7|8654.5|8642.5|0
1747657200000|2025-05-19 12:20:00|8656.1|8644.1|8653.6|8641.6|8656.6|8644.6|8652.8|8640.8|0
1747657500000|2025-05-19 12:25:00|8653.1|8641.1|8650.8|8638.8|8653.1|8641.1|8650.8|8638.8|0
1747657800000|2025-05-19 12:30:00|8651.3|8639.3|8647.3|8635.3|8651.6|8639.6|8647.3|8635.3|0
1747658100000|2025-05-19 12:35:00|8647.6|8635.6|8654.8|8642.8|8654.8|8642.8|8647.6|8635.6|0
1747658400000|2025-05-19 12:40:00|8654|8642|8644.8|8632.8|8655|8643|8644.8|8632.8|0
1747658700000|2025-05-19 12:45:00|8645|8633|8631.3|8619.3|8646.3|8634.3|8630.8|8618.8|0
1747659000000|2025-05-19 12:50:00|8632.3|8620.3|8637.8|8625.8|8641.5|8629.5|8630.8|8618.8|0
1747659300000|2025-05-19 12:55:00|8637.5|8625.5|8634|8622|8638|8626|8632|8620|0
1747659600000|2025-05-19 13:00:00|8633.4|8621.4|8632.4|8620.4|8640.4|8628.4|8632.1|8620.1|0
1747659900000|2025-05-19 13:05:00|8633.1|8621.1|8632.9|8620.9|8633.4|8621.4|8626.9|8614.9|0
1747660200000|2025-05-19 13:10:00|8633.1|8621.1|8631.6|8619.6|8636.3|8624.3|8628.3|8616.3|0
1747660500000|2025-05-19 13:15:00|8631.1|8619.1|8642.3|8630.3|8642.3|8630.3|8629.3|8617.3|0
1747660800000|2025-05-19 13:20:00|8641.4|8629.4|8643.2|8631.2|8644.7|8632.7|8640.9|8628.9|0
1747661100000|2025-05-19 13:25:00|8642.9|8630.9|8646.2|8634.2|8646.2|8634.2|8642.2|8630.2|0
1747661400000|2025-05-19 13:30:00|8645.5|8633.5|8657.7|8645.7|8659.7|8647.7|8644.5|8632.5|0
1747661700000|2025-05-19 13:35:00|8657.5|8645.5|8655.2|8643.2|8661.5|8649.5|8653.7|8641.7|0
1747662000000|2025-05-19 13:40:00|8655.1|8643.1|8660.4|8648.4|8661.4|8649.4|8654.6|8642.6|0
1747662300000|2025-05-19 13:45:00|8660.6|8648.6|8663.4|8651.4|8664.1|8652.1|8658.1|8646.1|0
1747662600000|2025-05-19 13:50:00|8663.5|8651.5|8668.2|8656.2|8668.2|8656.2|8660.7|8648.7|0
1747662900000|2025-05-19 13:55:00|8668|8656|8669.2|8657.2|8670.5|8658.5|8666.2|8654.2|0
1747663200000|2025-05-19 14:00:00|8669.7|8657.7|8673|8661|8674|8662|8669|8657|0
1747663500000|2025-05-19 14:05:00|8672.5|8660.5|8677.5|8665.5|8680|8668|8671.5|8659.5|0
1747663800000|2025-05-19 14:10:00|8678.3|8666.3|8674|8662|8680|8668|8670.8|8658.8|0
1747664100000|2025-05-19 14:15:00|8673.8|8661.8|8679.3|8667.3|8681|8669|8673|8661|0
1747664400000|2025-05-19 14:20:00|8679.2|8667.2|8684.4|8672.4|8684.9|8672.9|8677.9|8665.9|0
1747664700000|2025-05-19 14:25:00|8684.2|8672.2|8686.9|8674.9|8687.7|8675.7|8680.7|8668.7|0
1747665000000|2025-05-19 14:30:00|8687|8675|8683.3|8671.3|8687|8675|8680.5|8668.5|0
1747665300000|2025-05-19 14:35:00|8682.8|8670.8|8680.5|8668.5|8683|8671|8679.3|8667.3|0
1747665600000|2025-05-19 14:40:00|8681|8669|8683.3|8671.3|8684.5|8672.5|8680.8|8668.8|0
1747665900000|2025-05-19 14:45:00|8683.5|8671.5|8679.3|8667.3|8683.8|8671.8|8678.8|8666.8|0
1747666200000|2025-05-19 14:50:00|8679.5|8667.5|8679.2|8667.2|8682.2|8670.2|8677.5|8665.5|0
1747666500000|2025-05-19 14:55:00|8679|8667|8678.5|8666.5|8684.2|8672.2|8678.5|8666.5|0
1747666800000|2025-05-19 15:00:00|8678.7|8666.7|8685|8673|8686|8674|8678.7|8666.7|0
1747667100000|2025-05-19 15:05:00|8685.2|8673.2|8689.7|8677.7|8690.5|8678.5|8683.2|8671.2|0
1747667400000|2025-05-19 15:10:00|8690|8678|8691.2|8679.2|8693.7|8681.7|8688.7|8676.7|0
1747667700000|2025-05-19 15:15:00|8691|8679|8693.2|8681.2|8695|8683|8689.7|8677.7|0
1747668000000|2025-05-19 15:20:00|8692.5|8680.5|8693.3|8681.3|8694.3|8682.3|8691|8679|0
1747668300000|2025-05-19 15:25:00|8693.8|8681.8|8690.8|8678.8|8693.8|8681.8|8687.8|8675.8|0
1747668600000|2025-05-19 15:30:00|8691|8679|8703.8|8691.8|8703.8|8691.8|8690.5|8678.5|0
1747668900000|2025-05-19 15:35:00|8702.8|8690.8|8706.8|8694.8|8707.8|8695.8|8702.8|8690.8|0
1747669200000|2025-05-19 15:40:00|8707|8695|8709|8697|8711.3|8699.3|8707|8695|0
1747669500000|2025-05-19 15:45:00|8709.3|8697.3|8709|8697|8709.8|8697.8|8707.8|8695.8|0
1747669800000|2025-05-19 15:50:00|8708.8|8696.8|8711.3|8699.3|8712.8|8700.8|8707.3|8695.3|0
1747670100000|2025-05-19 15:55:00|8711.8|8699.8|8713.8|8701.8|8714.3|8702.3|8710.5|8698.5|0
1747670400000|2025-05-19 16:00:00|8714.8|8702.8|8714.3|8702.3|8715.3|8703.3|8710.5|8698.5|0
1747670700000|2025-05-19 16:05:00|8714|8702|8713.5|8701.5|8716.5|8704.5|8712.8|8700.8|0
1747671000000|2025-05-19 16:10:00|8713.3|8701.3|8715.5|8703.5|8716.5|8704.5|8712.8|8700.8|0
1747671300000|2025-05-19 16:15:00|8715.3|8703.3|8715.3|8703.3|8716.5|8704.5|8714.5|8702.5|0
1747671600000|2025-05-19 16:20:00|8715.5|8703.5|8718.8|8706.8|8719.8|8707.8|8715.5|8703.5|0
1747671900000|2025-05-19 16:25:00|8719|8707|8721.5|8709.5|8722|8710|8717.5|8705.5|0
1747672200000|2025-05-19 16:30:00|8721.2|8709.2|8720.3|8708.3|8722.3|8710.3|8719.2|8707.2|0
1747672500000|2025-05-19 16:35:00|8720.5|8708.5|8720.8|8708.8|8721.8|8709.8|8719.6|8707.6|0
1747672800000|2025-05-19 16:40:00|8721.1|8709.1|8721|8709|8722.5|8710.5|8720.1|8708.1|0
1747673100000|2025-05-19 16:45:00|8720.3|8708.3|8723.5|8711.5|8724.3|8712.3|8719.8|8707.8|0
1747673400000|2025-05-19 16:50:00|8723.8|8711.8|8723.8|8711.8|8726.3|8714.3|8723|8711|0
1747673700000|2025-05-19 16:55:00|8723.5|8711.5|8720.8|8708.8|8725|8713|8720.8|8708.8|0
1747674000000|2025-05-19 17:00:00|8721.3|8709.3|8724.8|8712.8|8725.3|8713.3|8718.8|8706.8|0
1747674300000|2025-05-19 17:05:00|8724.3|8712.3|8728|8716|8728|8716|8723.3|8711.3|0
1747674600000|2025-05-19 17:10:00|8727.5|8715.5|8725.3|8713.3|8727.5|8715.5|8724.5|8712.5|0
1747674900000|2025-05-19 17:15:00|8725|8713|8723.8|8711.8|8725.8|8713.8|8723.8|8711.8|0
1747675200000|2025-05-19 17:20:00|8724|8712|8726.8|8714.8|8727|8715|8723.8|8711.8|0
1747675500000|2025-05-19 17:25:00|8726.5|8714.5|8727.5|8715.5|8729.3|8717.3|8726.5|8714.5|0
1747675800000|2025-05-19 17:30:00|8728.3|8716.3|8729.5|8717.5|8729.5|8717.5|8726.8|8714.8|0
1747676100000|2025-05-19 17:35:00|8729|8717|8726.3|8714.3|8729|8717|8726|8714|0
1747676400000|2025-05-19 17:40:00|8726|8714|8723.5|8711.5|8726.5|8714.5|8723|8711|0
1747676700000|2025-05-19 17:45:00|8723.8|8711.8|8721|8709|8723.8|8711.8|8720.5|8708.5|0
1747677000000|2025-05-19 17:50:00|8721.3|8709.3|8719.5|8707.5|8722.8|8710.8|8719.3|8707.3|0
1747677300000|2025-05-19 17:55:00|8719.3|8707.3|8719.3|8707.3|8721|8709|8719|8707|0
1747677600000|2025-05-19 18:00:00|8718.8|8706.8|8719.5|8707.5|8720.3|8708.3|8717.5|8705.5|0
1747677900000|2025-05-19 18:05:00|8719.3|8707.3|8720.8|8708.8|8721.3|8709.3|8718.3|8706.3|0
1747678200000|2025-05-19 18:10:00|8720.5|8708.5|8720.5|8708.5|8721.3|8709.3|8720|8708|0
1747678500000|2025-05-19 18:15:00|8720.8|8708.8|8718.7|8706.7|8720.8|8708.8|8717.3|8705.3|0
1747678800000|2025-05-19 18:20:00|8718.9|8706.9|8718.5|8706.5|8719.8|8707.8|8717.4|8705.4|0
1747679100000|2025-05-19 18:25:00|8718.8|8706.8|8720.2|8708.2|8723.2|8711.2|8718.8|8706.8|0
1747679400000|2025-05-19 18:30:00|8719.8|8707.8|8722.5|8710.5|8723|8711|8718.8|8706.8|0
1747679700000|2025-05-19 18:35:00|8722.3|8710.3|8725.3|8713.3|8726|8714|8722|8710|0
1747680000000|2025-05-19 18:40:00|8725.5|8713.5|8725|8713|8727.5|8715.5|8724.3|8712.3|0
1747680300000|2025-05-19 18:45:00|8725.3|8713.3|8722|8710|8725.8|8713.8|8721.5|8709.5|0
1747680600000|2025-05-19 18:50:00|8721.8|8709.8|8722.8|8710.8|8723.8|8711.8|8721.8|8709.8|0
1747680900000|2025-05-19 18:55:00|8722.5|8710.5|8723.8|8711.8|8724|8712|8721.8|8709.8|0
1747681200000|2025-05-19 19:00:00|8724.3|8712.3|8723.3|8711.3|8726.5|8714.5|8722.3|8710.3|0
1747681500000|2025-05-19 19:05:00|8723.5|8711.5|8723|8711|8724.8|8712.8|8722.5|8710.5|0
1747681800000|2025-05-19 19:10:00|8722.8|8710.8|8722.5|8710.5|8724|8712|8722|8710|0
1747682100000|2025-05-19 19:15:00|8722.3|8710.3|8720.3|8708.3|8722.3|8710.3|8720.3|8708.3|0
1747682400000|2025-05-19 19:20:00|8720.5|8708.5|8721|8709|8723.3|8711.3|8720.5|8708.5|0
1747682700000|2025-05-19 19:25:00|8720.5|8708.5|8720.3|8708.3|8720.8|8708.8|8718.3|8706.3|0
1747683000000|2025-05-19 19:30:00|8720.5|8708.5|8725.8|8713.8|8726.5|8714.5|8720.3|8708.3|0
1747683300000|2025-05-19 19:35:00|8725.5|8713.5|8730|8718|8730.8|8718.8|8725.5|8713.5|0
1747683600000|2025-05-19 19:40:00|8729.8|8717.8|8730.3|8718.3|8730.5|8718.5|8727.3|8715.3|0
1747683900000|2025-05-19 19:45:00|8730|8718|8734.3|8722.3|8735|8723|8730|8718|0
1747684200000|2025-05-19 19:50:00|8734.8|8722.8|8736|8724|8738|8726|8733.8|8721.8|0
1747684500000|2025-05-19 19:55:00|8735.8|8723.8|8742.2|8730.2|8743.8|8731.8|8735.8|8723.8|0
1747684800000|2025-05-19 20:00:00|8741.7|8729.7|8735.6|8723.6|8741.7|8729.7|8734.9|8722.9|0
1747685100000|2025-05-19 20:05:00|8735.4|8723.4|8733|8721|8736.7|8724.7|8732.9|8720.9|0
1747685400000|2025-05-19 20:10:00|8732.9|8720.9|8734|8722|8734|8722|8731.5|8719.5|0
1747685700000|2025-05-19 20:15:00|8734.1|8722.1|8733.3|8721.3|8734.3|8722.3|8732.7|8720.7|0
1747686000000|2025-05-19 20:20:00|8733.4|8721.4|8735.3|8723.3|8736|8724|8733.3|8721.3|0
1747686300000|2025-05-19 20:25:00|8735.2|8723.2|8735.8|8723.8|8736.1|8724.1|8734.8|8722.8|0
1747686600000|2025-05-19 20:30:00|8736.1|8724.1|8736.5|8724.5|8737.1|8725.1|8735.3|8723.3|0
1747686900000|2025-05-19 20:35:00|8736.8|8724.8|8737.7|8725.7|8738.7|8726.7|8736.5|8724.5|0
1747687200000|2025-05-19 20:40:00|8737.9|8725.9|8740.2|8728.2|8740.8|8728.8|8737.9|8725.9|0
1747687500000|2025-05-19 20:45:00|8740.3|8728.3|8741.8|8729.8|8742|8730|8739.9|8727.9|0
1747687800000|2025-05-19 20:50:00|8741.7|8729.7|8742.5|8730.5|8742.5|8730.5|8741.6|8729.6|0
1747688100000|2025-05-19 20:55:00|8742.4|8730.4|8742.3|8730.3|8742.7|8730.7|8741.7|8729.7|0
1747688400000|2025-05-19 21:00:00|8742.1|8730.1|8741.6|8729.6|8742.2|8730.2|8741.3|8729.3|0
1747688700000|2025-05-19 21:05:00|8741.7|8729.7|8741.9|8729.9|8741.9|8729.9|8741.3|8729.3|0
1747689000000|2025-05-19 21:10:00|8741.8|8729.8|8742.8|8730.8|8742.9|8730.9|8741.7|8729.7|0
1747689300000|2025-05-19 21:15:00|8742.9|8730.9|8742.6|8730.6|8742.9|8730.9|8742.6|8730.6|0
1747689600000|2025-05-19 21:20:00|8742.7|8730.7|8741.7|8729.7|8742.8|8730.8|8741.3|8729.3|0
1747689900000|2025-05-19 21:25:00|8741.6|8729.6|8741.7|8729.7|8742.2|8730.2|8740.8|8728.8|0
1747690200000|2025-05-19 21:30:00|8741.8|8729.8|8742.6|8730.6|8742.9|8730.9|8741.8|8729.8|0
1747690500000|2025-05-19 21:35:00|8742.5|8730.5|8742.8|8730.8|8742.9|8730.9|8742.3|8730.3|0
1747690800000|2025-05-19 21:40:00|8742.9|8730.9|8742.7|8730.7|8743.4|8731.4|8742.7|8730.7|0
1747691100000|2025-05-19 21:45:00|8742.6|8730.6|8742.1|8730.1|8742.6|8730.6|8741.8|8729.8|0
1747691400000|2025-05-19 21:50:00|8742.2|8730.2|8742.1|8730.1|8742.9|8730.9|8742|8730|0
1747691700000|2025-05-19 21:55:00|8742|8730|8742.1|8730.1|8742.2|8730.2|8741.8|8729.8|0
1747692000000|2025-05-19 22:00:00|8740.7|8728.7|8739.2|8727.2|8740.7|8728.7|8736.9|8724.9|0
1747692300000|2025-05-19 22:05:00|8739.3|8727.3|8740.4|8728.4|8741.3|8729.3|8739.1|8727.1|0
1747692600000|2025-05-19 22:10:00|8740.5|8728.5|8740.2|8728.2|8741.4|8729.4|8739.7|8727.7|0
1747692900000|2025-05-19 22:15:00|8740.1|8728.1|8740.2|8728.2|8740.9|8728.9|8739.9|8727.9|0
1747693200000|2025-05-19 22:20:00|8740.3|8728.3|8740.8|8728.8|8741.7|8729.7|8740|8728|0
1747693500000|2025-05-19 22:25:00|8740.9|8728.9|8739.9|8727.9|8741|8729|8739.9|8727.9|0
1747693800000|2025-05-19 22:30:00|8739.7|8727.7|8739.6|8727.6|8740.8|8728.8|8738.4|8726.4|0
1747694100000|2025-05-19 22:35:00|8739.5|8727.5|8740.3|8728.3|8740.7|8728.7|8739.1|8727.1|0
1747694400000|2025-05-19 22:40:00|8740.5|8728.5|8740|8728|8740.5|8728.5|8739.6|8727.6|0
1747694700000|2025-05-19 22:45:00|8739.8|8727.8|8740.2|8728.2|8740.7|8728.7|8739.6|8727.6|0
1747695000000|2025-05-19 22:50:00|8740.1|8728.1|8740|8728|8740.2|8728.2|8739.8|8727.8|0
1747695300000|2025-05-19 22:55:00|8739.9|8727.9|8740.2|8728.2|8740.3|8728.3|8739.8|8727.8|0
1747695600000|2025-05-19 23:00:00|8740.3|8728.3|8739.7|8727.7|8740.7|8728.7|8739.7|8727.7|0
1747695900000|2025-05-19 23:05:00|8739.8|8727.8|8740.8|8728.8|8741.1|8729.1|8739.6|8727.6|0
1747696200000|2025-05-19 23:10:00|8740.7|8728.7|8743.4|8731.4|8744.9|8732.9|8740.5|8728.5|0
1747696500000|2025-05-19 23:15:00|8743.5|8731.5|8744.8|8732.8|8745|8733|8742.6|8730.6|0
1747696800000|2025-05-19 23:20:00|8744.7|8732.7|8745|8733|8745.6|8733.6|8744.4|8732.4|0
1747697100000|2025-05-19 23:25:00|8745.1|8733.1|8746.6|8734.6|8746.7|8734.7|8744.7|8732.7|0
1747697400000|2025-05-19 23:30:00|8746.5|8734.5|8751.2|8739.2|8751.2|8739.2|8746.4|8734.4|0
1747697700000|2025-05-19 23:35:00|8750.8|8738.8|8749.8|8737.8|8750.8|8738.8|8749.4|8737.4|0
1747698000000|2025-05-19 23:40:00|8749.7|8737.7|8749.2|8737.2|8750.4|8738.4|8748.9|8736.9|0
1747698300000|2025-05-19 23:45:00|8749.3|8737.3|8750|8738|8750.4|8738.4|8749.2|8737.2|0
1747698600000|2025-05-19 23:50:00|8750.1|8738.1|8746.3|8734.3|8750.5|8738.5|8745.6|8733.6|0
1747698900000|2025-05-19 23:55:00|8746.4|8734.4|8746.5|8734.5|8748.2|8736.2|8746.4|8734.4|0
1747699200000|2025-05-20 00:00:00|8745.3|8733.3|8752.1|8740.1|8755.1|8743.1|8740.6|8728.6|0
1747699500000|2025-05-20 00:05:00|8752.3|8740.3|8752.6|8740.6|8752.6|8740.6|8750.6|8738.6|0
1747699800000|2025-05-20 00:10:00|8752.7|8740.7|8751.9|8739.9|8753|8741|8749|8737|0
1747700100000|2025-05-20 00:15:00|8751.2|8739.2|8745.8|8733.8|8751.2|8739.2|8745.5|8733.5|0
1747700400000|2025-05-20 00:20:00|8746.1|8734.1|8744.7|8732.7|8746.3|8734.3|8743.7|8731.7|0
1747700700000|2025-05-20 00:25:00|8744.2|8732.2|8745.4|8733.4|8745.9|8733.9|8744.2|8732.2|0
1747701000000|2025-05-20 00:30:00|8745.6|8733.6|8745.3|8733.3|8746.4|8734.4|8744.2|8732.2|0
1747701300000|2025-05-20 00:35:00|8745.4|8733.4|8746.4|8734.4|8748.3|8736.3|8745.4|8733.4|0
1747701600000|2025-05-20 00:40:00|8745.9|8733.9|8745.3|8733.3|8746.8|8734.8|8743.3|8731.3|0
1747701900000|2025-05-20 00:45:00|8745.1|8733.1|8741.3|8729.3|8745.7|8733.7|8740.8|8728.8|0
1747702200000|2025-05-20 00:50:00|8741.1|8729.1|8742.4|8730.4|8742.7|8730.7|8741.1|8729.1|0
1747702500000|2025-05-20 00:55:00|8742.6|8730.6|8740.8|8728.8|8743|8731|8740.8|8728.8|0
1747702800000|2025-05-20 01:00:00|8740.3|8728.3|8737.5|8725.5|8740.3|8728.3|8736.3|8724.3|0
1747703100000|2025-05-20 01:05:00|8737.3|8725.3|8737|8725|8738|8726|8735.3|8723.3|0
1747703400000|2025-05-20 01:10:00|8736.5|8724.5|8737|8725|8738|8726|8736.3|8724.3|0
1747703700000|2025-05-20 01:15:00|8737.4|8725.4|8735.5|8723.5|8738.2|8726.2|8735.5|8723.5|0
1747704000000|2025-05-20 01:20:00|8735.6|8723.6|8735|8723|8736.8|8724.8|8733.9|8721.9|0
1747704300000|2025-05-20 01:25:00|8735.2|8723.2|8736.8|8724.8|8738.6|8726.6|8734.7|8722.7|0
1747704600000|2025-05-20 01:30:00|8736.7|8724.7|8731.1|8719.1|8736.7|8724.7|8730.7|8718.7|0
1747704900000|2025-05-20 01:35:00|8731.3|8719.3|8732.7|8720.7|8733.2|8721.2|8730.9|8718.9|0
1747705200000|2025-05-20 01:40:00|8732.6|8720.6|8730.7|8718.7|8734.3|8722.3|8729.8|8717.8|0
1747705500000|2025-05-20 01:45:00|8730.5|8718.5|8732.2|8720.2|8733|8721|8729.3|8717.3|0
1747705800000|2025-05-20 01:50:00|8732.7|8720.7|8735.5|8723.5|8735.5|8723.5|8731.8|8719.8|0
1747706100000|2025-05-20 01:55:00|8735.6|8723.6|8735|8723|8736.3|8724.3|8734|8722|0
1747706400000|2025-05-20 02:00:00|8735.1|8723.1|8734.6|8722.6|8735.9|8723.9|8734.1|8722.1|0
1747706700000|2025-05-20 02:05:00|8734.4|8722.4|8734.5|8722.5|8734.9|8722.9|8733.4|8721.4|0
1747707000000|2025-05-20 02:10:00|8734.7|8722.7|8734.9|8722.9|8735.5|8723.5|8733.9|8721.9|0
1747707300000|2025-05-20 02:15:00|8735.1|8723.1|8733.4|8721.4|8735.3|8723.3|8733.1|8721.1|0
1747707600000|2025-05-20 02:20:00|8733.6|8721.6|8733|8721|8734.1|8722.1|8731.2|8719.2|0
1747707900000|2025-05-20 02:25:00|8732.8|8720.8|8733.5|8721.5|8733.9|8721.9|8732.3|8720.3|0
1747708200000|2025-05-20 02:30:00|8734|8722|8733.7|8721.7|8734.6|8722.6|8733.6|8721.6|0
1747708500000|2025-05-20 02:35:00|8733.5|8721.5|8735.4|8723.4|8736.3|8724.3|8733.4|8721.4|0
1747708800000|2025-05-20 02:40:00|8735.6|8723.6|8736.4|8724.4|8738.6|8726.6|8735.3|8723.3|0
1747709100000|2025-05-20 02:45:00|8736.2|8724.2|8734.9|8722.9|8736.4|8724.4|8734.2|8722.2|0
1747709400000|2025-05-20 02:50:00|8734.8|8722.8|8730.6|8718.6|8734.9|8722.9|8730.6|8718.6|0
1747709700000|2025-05-20 02:55:00|8730.5|8718.5|8732.5|8720.5|8733.3|8721.3|8730.5|8718.5|0
1747710000000|2025-05-20 03:00:00|8732.8|8720.8|8732.8|8720.8|8733|8721|8732|8720|0
1747710300000|2025-05-20 03:05:00|8733|8721|8733.3|8721.3|8733.5|8721.5|8732.8|8720.8|0
1747710600000|2025-05-20 03:10:00|8733.5|8721.5|8731.8|8719.8|8734|8722|8731.8|8719.8|0
1747710900000|2025-05-20 03:15:00|8732|8720|8731.8|8719.8|8732.3|8720.3|8731.8|8719.8|0
1747711200000|2025-05-20 03:20:00|8732|8720|8734|8722|8734.3|8722.3|8731.8|8719.8|0
1747711500000|2025-05-20 03:25:00|8734.5|8722.5|8736|8724|8736|8724|8734.5|8722.5|0
1747711800000|2025-05-20 03:30:00|8736.3|8724.3|8735|8723|8736.5|8724.5|8734.8|8722.8|0
1747712100000|2025-05-20 03:35:00|8733.5|8721.5|8734.8|8722.8|8735|8723|8733.5|8721.5|0
1747712400000|2025-05-20 03:40:00|8735|8723|8733.8|8721.8|8736|8724|8732.8|8720.8|0
1747712700000|2025-05-20 03:45:00|8733.5|8721.5|8733|8721|8733.8|8721.8|8732.8|8720.8|0
1747713000000|2025-05-20 03:50:00|8733.3|8721.3|8731.8|8719.8|8733.3|8721.3|8731.8|8719.8|0
1747713300000|2025-05-20 03:55:00|8731.5|8719.5|8729|8717|8731.5|8719.5|8729|8717|0
1747713600000|2025-05-20 04:00:00|8729.3|8717.3|8729|8717|8729.3|8717.3|8728.5|8716.5|0
1747713900000|2025-05-20 04:05:00|8729.3|8717.3|8729|8717|8730|8718|8729|8717|0
1747714200000|2025-05-20 04:10:00|8728.8|8716.8|8728.5|8716.5|8729|8717|8728.5|8716.5|0
1747714500000|2025-05-20 04:15:00|8729.8|8717.8|8729|8717|8731.8|8719.8|8729|8717|0
1747714800000|2025-05-20 04:20:00|8729.5|8717.5|8729.8|8717.8|8730.5|8718.5|8728.8|8716.8|0
1747715100000|2025-05-20 04:25:00|8730|8718|8730.8|8718.8|8731|8719|8729.8|8717.8|0
1747715400000|2025-05-20 04:30:00|8730.5|8718.5|8731.5|8719.5|8732|8720|8728.8|8716.8|0
1747715700000|2025-05-20 04:35:00|8731.3|8719.3|8730.8|8718.8|8732|8720|8729.8|8717.8|0
1747716000000|2025-05-20 04:40:00|8730.3|8718.3|8733.3|8721.3|8733.8|8721.8|8730.3|8718.3|0
1747716300000|2025-05-20 04:45:00|8732.8|8720.8|8731|8719|8732.8|8720.8|8730.5|8718.5|0
1747716600000|2025-05-20 04:50:00|8731.3|8719.3|8733|8721|8733.3|8721.3|8731|8719|0
1747716900000|2025-05-20 04:55:00|8732.8|8720.8|8733.3|8721.3|8733.5|8721.5|8732.3|8720.3|0
1747717200000|2025-05-20 05:00:00|8733|8721|8733|8721|8733.3|8721.3|8731.3|8719.3|0
1747717500000|2025-05-20 05:05:00|8732.8|8720.8|8733.5|8721.5|8733.5|8721.5|8731.3|8719.3|0
1747717800000|2025-05-20 05:10:00|8733.3|8721.3|8733.5|8721.5|8734|8722|8733.3|8721.3|0
1747718100000|2025-05-20 05:15:00|8733.4|8721.4|8734.5|8722.5|8736|8724|8733.2|8721.2|0
1747718400000|2025-05-20 05:20:00|8734.2|8722.2|8734.6|8722.6|8735.5|8723.5|8733.7|8721.7|0
1747718700000|2025-05-20 05:25:00|8734.3|8722.3|8734.7|8722.7|8735.8|8723.8|8733.2|8721.2|0
1747719000000|2025-05-20 05:30:00|8735.1|8723.1|8730.9|8718.9|8735.4|8723.4|8730.4|8718.4|0
1747719300000|2025-05-20 05:35:00|8729.6|8717.6|8729.1|8717.1|8731.1|8719.1|8728|8716|0
1747719600000|2025-05-20 05:40:00|8728.9|8716.9|8726.6|8714.6|8729.7|8717.7|8725.7|8713.7|0
1747719900000|2025-05-20 05:45:00|8726.3|8714.3|8725.5|8713.5|8726.3|8714.3|8724.3|8712.3|0
1747720200000|2025-05-20 05:50:00|8725.3|8713.3|8724.5|8712.5|8725.8|8713.8|8723.8|8711.8|0
1747720500000|2025-05-20 05:55:00|8724|8712|8723|8711|8725|8713|8723|8711|0
1747720800000|2025-05-20 06:00:00|8722.5|8710.5|8725.5|8713.5|8725.5|8713.5|8721.3|8709.3|0
1747721100000|2025-05-20 06:05:00|8725.8|8713.8|8724.8|8712.8|8727|8715|8723|8711|0
1747721400000|2025-05-20 06:10:00|8724.5|8712.5|8725.5|8713.5|8727.5|8715.5|8722.3|8710.3|0
1747721700000|2025-05-20 06:15:00|8725.3|8713.3|8726|8714|8727|8715|8724|8712|0
1747722000000|2025-05-20 06:20:00|8725.8|8713.8|8725|8713|8726|8714|8723.8|8711.8|0
1747722300000|2025-05-20 06:25:00|8724.5|8712.5|8723|8711|8725.5|8713.5|8723|8711|0
1747722600000|2025-05-20 06:30:00|8724|8712|8724.5|8712.5|8725.3|8713.3|8723|8711|0
1747722900000|2025-05-20 06:35:00|8725|8713|8725|8713|8727.5|8715.5|8724.5|8712.5|0
1747723200000|2025-05-20 06:40:00|8724.8|8712.8|8723|8711|8725.3|8713.3|8723|8711|0
1747723500000|2025-05-20 06:45:00|8723.3|8711.3|8724.5|8712.5|8725.3|8713.3|8722.5|8710.5|0
1747723800000|2025-05-20 06:50:00|8724.8|8712.8|8723|8711|8726|8714|8722.3|8710.3|0
1747724100000|2025-05-20 06:55:00|8723.3|8711.3|8731|8719|8731|8719|8722.8|8710.8|0
1747724400000|2025-05-20 07:00:00|8735.5|8723.5|8726|8714|8740|8728|8724.8|8712.8|0
1747724700000|2025-05-20 07:05:00|8727.5|8715.5|8725.5|8713.5|8732.5|8720.5|8723.8|8711.8|0
1747725000000|2025-05-20 07:10:00|8726|8714|8727|8715|8728.5|8716.5|8722|8710|0
1747725300000|2025-05-20 07:15:00|8727.8|8715.8|8724.3|8712.3|8730.3|8718.3|8722|8710|0
1747725600000|2025-05-20 07:20:00|8724.5|8712.5|8731.2|8719.2|8732.5|8720.5|8723|8711|0
1747725900000|2025-05-20 07:25:00|8731.5|8719.5|8730|8718|8732.2|8720.2|8726.2|8714.2|0
1747726200000|2025-05-20 07:30:00|8729.3|8717.3|8726|8714|8733.5|8721.5|8726|8714|0
1747726500000|2025-05-20 07:35:00|8726.3|8714.3|8727.5|8715.5|8728.8|8716.8|8724.5|8712.5|0
1747726800000|2025-05-20 07:40:00|8728|8716|8724.5|8712.5|8729.3|8717.3|8723.8|8711.8|0
1747727100000|2025-05-20 07:45:00|8724.8|8712.8|8723|8711|8725|8713|8720.8|8708.8|0
1747727400000|2025-05-20 07:50:00|8723.4|8711.4|8727.9|8715.9|8730.2|8718.2|8722.7|8710.7|0
1747727700000|2025-05-20 07:55:00|8728.2|8716.2|8734.9|8722.9|8736.2|8724.2|8727.9|8715.9|0
1747728000000|2025-05-20 08:00:00|8733.8|8721.8|8732.6|8720.6|8735.1|8723.1|8730.1|8718.1|0
1747728300000|2025-05-20 08:05:00|8731.6|8719.6|8732.8|8720.8|8736.6|8724.6|8729.8|8717.8|0
1747728600000|2025-05-20 08:10:00|8733.7|8721.7|8742.7|8730.7|8742.7|8730.7|8732.2|8720.2|0
1747728900000|2025-05-20 08:15:00|8742.5|8730.5|8748.2|8736.2|8749.2|8737.2|8741.7|8729.7|0
1747729200000|2025-05-20 08:20:00|8746.9|8734.9|8749.4|8737.4|8752.7|8740.7|8746.7|8734.7|0
1747729500000|2025-05-20 08:25:00|8748.4|8736.4|8747.2|8735.2|8752.2|8740.2|8745.4|8733.4|0
1747729800000|2025-05-20 08:30:00|8747.9|8735.9|8748.4|8736.4|8752.9|8740.9|8747.1|8735.1|0
1747730100000|2025-05-20 08:35:00|8748.6|8736.6|8746.1|8734.1|8749.6|8737.6|8744.9|8732.9|0
1747730400000|2025-05-20 08:40:00|8746.4|8734.4|8746.7|8734.7|8748.4|8736.4|8744.7|8732.7|0
1747730700000|2025-05-20 08:45:00|8746.4|8734.4|8747.4|8735.4|8747.4|8735.4|8742.4|8730.4|0
1747731000000|2025-05-20 08:50:00|8747.5|8735.5|8746.5|8734.5|8748|8736|8743.3|8731.3|0
1747731300000|2025-05-20 08:55:00|8746.8|8734.8|8749|8737|8751|8739|8744|8732|0
1747731600000|2025-05-20 09:00:00|8750.5|8738.5|8750.5|8738.5|8753|8741|8750|8738|0
1747731900000|2025-05-20 09:05:00|8750.3|8738.3|8749.8|8737.8|8753.3|8741.3|8749.5|8737.5|0
1747732200000|2025-05-20 09:10:00|8749.4|8737.4|8746.1|8734.1|8750.1|8738.1|8745.9|8733.9|0
1747732500000|2025-05-20 09:15:00|8745.6|8733.6|8755.9|8743.9|8755.9|8743.9|8745.4|8733.4|0
1747732800000|2025-05-20 09:20:00|8755.8|8743.8|8754.3|8742.3|8757.8|8745.8|8753.3|8741.3|0
1747733100000|2025-05-20 09:25:00|8753.8|8741.8|8748.3|8736.3|8754.5|8742.5|8748.3|8736.3|0
1747733400000|2025-05-20 09:30:00|8749.2|8737.2|8753.7|8741.7|8754.2|8742.2|8748.7|8736.7|0
1747733700000|2025-05-20 09:35:00|8753.4|8741.4|8753.2|8741.2|8756.4|8744.4|8752.2|8740.2|0
1747734000000|2025-05-20 09:40:00|8752.6|8740.6|8752.6|8740.6|8753.1|8741.1|8750.3|8738.3|0
1747734300000|2025-05-20 09:45:00|8752.3|8740.3|8749.1|8737.1|8754.6|8742.6|8749.1|8737.1|0
1747734600000|2025-05-20 09:50:00|8749.5|8737.5|8751|8739|8751.5|8739.5|8748|8736|0
1747734900000|2025-05-20 09:55:00|8751.2|8739.2|8748.7|8736.7|8751.2|8739.2|8748|8736|0
1747735200000|2025-05-20 10:00:00|8749.2|8737.2|8748|8736|8749.5|8737.5|8745.7|8733.7|0
1747735500000|2025-05-20 10:05:00|8748.5|8736.5|8748.2|8736.2|8750|8738|8746.5|8734.5|0
1747735800000|2025-05-20 10:10:00|8747.7|8735.7|8747.5|8735.5|8749.5|8737.5|8746.7|8734.7|0
1747736100000|2025-05-20 10:15:00|8747.7|8735.7|8749.5|8737.5|8751|8739|8747.7|8735.7|0
1747736400000|2025-05-20 10:20:00|8749.3|8737.3|8745.3|8733.3|8750|8738|8744.5|8732.5|0
1747736700000|2025-05-20 10:25:00|8745|8733|8745.8|8733.8|8746.8|8734.8|8743.8|8731.8|0
1747737000000|2025-05-20 10:30:00|8746.8|8734.8|8747.3|8735.3|8748.3|8736.3|8745.3|8733.3|0
1747737300000|2025-05-20 10:35:00|8747.5|8735.5|8744.3|8732.3|8748.3|8736.3|8744.3|8732.3|0
1747737600000|2025-05-20 10:40:00|8744.2|8732.2|8745.7|8733.7|8746.2|8734.2|8740.9|8728.9|0
1747737900000|2025-05-20 10:45:00|8745.9|8733.9|8749.4|8737.4|8749.7|8737.7|8745.7|8733.7|0
1747738200000|2025-05-20 10:50:00|8749.3|8737.3|8755.1|8743.1|8756.3|8744.3|8748.6|8736.6|0
1747738500000|2025-05-20 10:55:00|8754.6|8742.6|8761.3|8749.3|8762.8|8750.8|8754.6|8742.6|0
1747738800000|2025-05-20 11:00:00|8762.3|8750.3|8759.7|8747.7|8762.4|8750.4|8758.2|8746.2|0
1747739100000|2025-05-20 11:05:00|8759.6|8747.6|8759|8747|8761.8|8749.8|8756.6|8744.6|0
1747739400000|2025-05-20 11:10:00|8758.8|8746.8|8751.4|8739.4|8758.9|8746.9|8750.3|8738.3|0
1747739700000|2025-05-20 11:15:00|8751.3|8739.3|8747.4|8735.4|8751.8|8739.8|8747.3|8735.3|0
1747740000000|2025-05-20 11:20:00|8747.6|8735.6|8744.1|8732.1|8748.4|8736.4|8743.9|8731.9|0
1747740300000|2025-05-20 11:25:00|8744.4|8732.4|8752.9|8740.9|8753|8741|8743.7|8731.7|0
1747740600000|2025-05-20 11:30:00|8752.7|8740.7|8753.3|8741.3|8755.2|8743.2|8751.7|8739.7|0
1747740900000|2025-05-20 11:35:00|8753.2|8741.2|8756.1|8744.1|8757.5|8745.5|8752.7|8740.7|0
1747741200000|2025-05-20 11:40:00|8755.8|8743.8|8756.7|8744.7|8757.4|8745.4|8754.4|8742.4|0
1747741500000|2025-05-20 11:45:00|8756.8|8744.8|8758.5|8746.5|8759.2|8747.2|8755.2|8743.2|0
1747741800000|2025-05-20 11:50:00|8758.3|8746.3|8753.1|8741.1|8758.8|8746.8|8753.1|8741.1|0
1747742100000|2025-05-20 11:55:00|8753.2|8741.2|8757.9|8745.9|8757.9|8745.9|8752.3|8740.3|0
1747742400000|2025-05-20 12:00:00|8757.2|8745.2|8759.7|8747.7|8762|8750|8756.9|8744.9|0
1747742700000|2025-05-20 12:05:00|8759.9|8747.9|8763.9|8751.9|8764.8|8752.8|8759.7|8747.7|0
1747743000000|2025-05-20 12:10:00|8763.6|8751.6|8760|8748|8764.4|8752.4|8759.3|8747.3|0
1747743300000|2025-05-20 12:15:00|8760.6|8748.6|8760.6|8748.6|8762.3|8750.3|8759.3|8747.3|0
1747743600000|2025-05-20 12:20:00|8761.1|8749.1|8760.6|8748.6|8762.8|8750.8|8760.3|8748.3|0
1747743900000|2025-05-20 12:25:00|8761.1|8749.1|8763.1|8751.1|8763.1|8751.1|8759.8|8747.8|0
1747744200000|2025-05-20 12:30:00|8762.9|8750.9|8764.9|8752.9|8766.9|8754.9|8762.6|8750.6|0
1747744500000|2025-05-20 12:35:00|8764.6|8752.6|8762.4|8750.4|8765.4|8753.4|8761.4|8749.4|0
1747744800000|2025-05-20 12:40:00|8762.9|8750.9|8764.4|8752.4|8764.6|8752.6|8762.1|8750.1|0
1747745100000|2025-05-20 12:45:00|8764.1|8752.1|8763.1|8751.1|8765.6|8753.6|8760.9|8748.9|0
1747745400000|2025-05-20 12:50:00|8763|8751|8768|8756|8768.5|8756.5|8762.8|8750.8|0
1747745700000|2025-05-20 12:55:00|8768.5|8756.5|8771|8759|8772|8760|8767.8|8755.8|0
1747746000000|2025-05-20 13:00:00|8770.3|8758.3|8773.8|8761.8|8776.6|8764.6|8770.3|8758.3|0
1747746300000|2025-05-20 13:05:00|8773.3|8761.3|8776.3|8764.3|8776.8|8764.8|8770.8|8758.8|0
1747746600000|2025-05-20 13:10:00|8776.6|8764.6|8770.4|8758.4|8777.9|8765.9|8770.1|8758.1|0
1747746900000|2025-05-20 13:15:00|8770.6|8758.6|8776.4|8764.4|8776.9|8764.9|8770.4|8758.4|0
1747747200000|2025-05-20 13:20:00|8776.8|8764.8|8778.8|8766.8|8780.8|8768.8|8776.8|8764.8|0
1747747500000|2025-05-20 13:25:00|8778.5|8766.5|8779|8767|8779.8|8767.8|8776.8|8764.8|0
1747747800000|2025-05-20 13:30:00|8779.3|8767.3|8781.3|8769.3|8787.3|8775.3|8777.1|8765.1|0
1747748100000|2025-05-20 13:35:00|8781.6|8769.6|8786.3|8774.3|8786.3|8774.3|8780.3|8768.3|0
1747748400000|2025-05-20 13:40:00|8786.2|8774.2|8784|8772|8788.7|8776.7|8783.5|8771.5|0
1747748700000|2025-05-20 13:45:00|8784.2|8772.2|8783.2|8771.2|8788.5|8776.5|8778.5|8766.5|0
1747749000000|2025-05-20 13:50:00|8783.4|8771.4|8787.4|8775.4|8790.4|8778.4|8780.9|8768.9|0
1747749300000|2025-05-20 13:55:00|8787.7|8775.7|8789.7|8777.7|8793.2|8781.2|8787.2|8775.2|0
1747749600000|2025-05-20 14:00:00|8789.9|8777.9|8792.1|8780.1|8795.9|8783.9|8789.1|8777.1|0
1747749900000|2025-05-20 14:05:00|8791.1|8779.1|8785.9|8773.9|8795.4|8783.4|8785.6|8773.6|0
1747750200000|2025-05-20 14:10:00|8785|8773|8783.8|8771.8|8787.3|8775.3|8781.8|8769.8|0
1747750500000|2025-05-20 14:15:00|8783.5|8771.5|8775.5|8763.5|8784.8|8772.8|8774|8762|0
1747750800000|2025-05-20 14:20:00|8776|8764|8774|8762|8777.3|8765.3|8773.5|8761.5|0
1747751100000|2025-05-20 14:25:00|8773.8|8761.8|8778.5|8766.5|8779|8767|8773.3|8761.3|0
1747751400000|2025-05-20 14:30:00|8778|8766|8780|8768|8780.2|8768.2|8776.5|8764.5|0
1747751700000|2025-05-20 14:35:00|8780.2|8768.2|8780.7|8768.7|8781|8769|8776.2|8764.2|0
1747752000000|2025-05-20 14:40:00|8781|8769|8778.7|8766.7|8782.5|8770.5|8776.7|8764.7|0
1747752300000|2025-05-20 14:45:00|8779|8767|8780.5|8768.5|8782.2|8770.2|8778|8766|0
1747752600000|2025-05-20 14:50:00|8780.3|8768.3|8781|8769|8781.5|8769.5|8777.8|8765.8|0
1747752900000|2025-05-20 14:55:00|8780.5|8768.5|8780|8768|8783.5|8771.5|8779.8|8767.8|0
1747753200000|2025-05-20 15:00:00|8780.1|8768.1|8781.8|8769.8|8782.1|8770.1|8778.3|8766.3|0
1747753500000|2025-05-20 15:05:00|8782.1|8770.1|8783.3|8771.3|8786.1|8774.1|8781.6|8769.6|0
1747753800000|2025-05-20 15:10:00|8783.1|8771.1|8787.9|8775.9|8788.4|8776.4|8781.6|8769.6|0
1747754100000|2025-05-20 15:15:00|8787.6|8775.6|8787.1|8775.1|8788.6|8776.6|8784.6|8772.6|0
1747754400000|2025-05-20 15:20:00|8787.4|8775.4|8787.6|8775.6|8788.9|8776.9|8785.6|8773.6|0
1747754700000|2025-05-20 15:25:00|8787.9|8775.9|8784.4|8772.4|8788.4|8776.4|8784.4|8772.4|0
1747755000000|2025-05-20 15:30:00|8784.9|8772.9|8786.9|8774.9|8790.4|8778.4|8781.9|8769.9|0
1747755300000|2025-05-20 15:35:00|8787.4|8775.4|8786.4|8774.4|8788.6|8776.6|8784.1|8772.1|0
1747755600000|2025-05-20 15:40:00|8786.6|8774.6|8788.4|8776.4|8790.9|8778.9|8784.6|8772.6|0
1747755900000|2025-05-20 15:45:00|8787.8|8775.8|8790.8|8778.8|8790.8|8778.8|8786.3|8774.3|0
1747756200000|2025-05-20 15:50:00|8790.9|8778.9|8792.7|8780.7|8792.7|8780.7|8790|8778|0
1747756500000|2025-05-20 15:55:00|8793.2|8781.2|8799.9|8787.9|8799.9|8787.9|8793.2|8781.2|0
1747756800000|2025-05-20 16:00:00|8799.9|8787.9|8797.1|8785.1|8800.4|8788.4|8796.4|8784.4|0
1747757100000|2025-05-20 16:05:00|8796.6|8784.6|8792.6|8780.6|8796.9|8784.9|8792.4|8780.4|0
1747757400000|2025-05-20 16:10:00|8792.9|8780.9|8789.9|8777.9|8793.9|8781.9|8788.4|8776.4|0
1747757700000|2025-05-20 16:15:00|8789.3|8777.3|8792.6|8780.6|8792.6|8780.6|8788.8|8776.8|0
1747758000000|2025-05-20 16:20:00|8792.4|8780.4|8793.7|8781.7|8795.9|8783.9|8792.4|8780.4|0
1747758300000|2025-05-20 16:25:00|8794.2|8782.2|8794.8|8782.8|8795|8783|8792.3|8780.3|0
1747758600000|2025-05-20 16:30:00|8794.6|8782.6|8795.6|8783.6|8796.4|8784.4|8794.6|8782.6|0
1747758900000|2025-05-20 16:35:00|8795.9|8783.9|8798.6|8786.6|8799.4|8787.4|8795.6|8783.6|0
1747759200000|2025-05-20 16:40:00|8799.9|8787.9|8798.9|8786.9|8801.4|8789.4|8798.1|8786.1|0
1747759500000|2025-05-20 16:45:00|8799.6|8787.6|8798.8|8786.8|8800.9|8788.9|8797.8|8785.8|0
1747759800000|2025-05-20 16:50:00|8798.6|8786.6|8797.5|8785.5|8799.8|8787.8|8797.1|8785.1|0
1747760100000|2025-05-20 16:55:00|8797.7|8785.7|8798.8|8786.8|8800.6|8788.6|8797.7|8785.7|0
1747760400000|2025-05-20 17:00:00|8799.1|8787.1|8801.9|8789.9|8803.4|8791.4|8798.4|8786.4|0
1747760700000|2025-05-20 17:05:00|8802.1|8790.1|8804.4|8792.4|8804.6|8792.6|8802.1|8790.1|0
1747761000000|2025-05-20 17:10:00|8804.6|8792.6|8803.6|8791.6|8805.9|8793.9|8801.4|8789.4|0
1747761300000|2025-05-20 17:15:00|8803.4|8791.4|8798.4|8786.4|8804.1|8792.1|8798.1|8786.1|0
1747761600000|2025-05-20 17:20:00|8798.6|8786.6|8798.4|8786.4|8798.9|8786.9|8796.9|8784.9|0
1747761900000|2025-05-20 17:25:00|8797.6|8785.6|8799.1|8787.1|8801.1|8789.1|8797.6|8785.6|0
1747762200000|2025-05-20 17:30:00|8799.4|8787.4|8798.1|8786.1|8801.1|8789.1|8796.1|8784.1|0
1747762500000|2025-05-20 17:35:00|8797.9|8785.9|8797.9|8785.9|8798.9|8786.9|8795.6|8783.6|0
1747762800000|2025-05-20 17:40:00|8797.6|8785.6|8799.1|8787.1|8800.1|8788.1|8797.6|8785.6|0
1747763100000|2025-05-20 17:45:00|8798.9|8786.9|8798.6|8786.6|8800.9|8788.9|8798.6|8786.6|0
1747763400000|2025-05-20 17:50:00|8798.1|8786.1|8799.6|8787.6|8799.6|8787.6|8796.4|8784.4|0
1747763700000|2025-05-20 17:55:00|8799.9|8787.9|8800.6|8788.6|8800.9|8788.9|8798.9|8786.9|0
1747764000000|2025-05-20 18:00:00|8800.1|8788.1|8799.1|8787.1|8800.9|8788.9|8798.6|8786.6|0
1747764300000|2025-05-20 18:05:00|8798.9|8786.9|8800.1|8788.1|8800.9|8788.9|8798.6|8786.6|0
1747764600000|2025-05-20 18:10:00|8799.9|8787.9|8798.1|8786.1|8800.9|8788.9|8798.1|8786.1|0
1747764900000|2025-05-20 18:15:00|8798.4|8786.4|8795.6|8783.6|8799.1|8787.1|8793.9|8781.9|0
1747765200000|2025-05-20 18:20:00|8795.1|8783.1|8791.6|8779.6|8795.1|8783.1|8787.6|8775.6|0
1747765500000|2025-05-20 18:25:00|8791.4|8779.4|8783.4|8771.4|8792.9|8780.9|8782.6|8770.6|0
1747765800000|2025-05-20 18:30:00|8783.1|8771.1|8783.6|8771.6|8785.4|8773.4|8782.1|8770.1|0
1747766100000|2025-05-20 18:35:00|8783.9|8771.9|8788.6|8776.6|8789.6|8777.6|8783.6|8771.6|0
1747766400000|2025-05-20 18:40:00|8788.4|8776.4|8784.6|8772.6|8789.4|8777.4|8782.9|8770.9|0
1747766700000|2025-05-20 18:45:00|8784.1|8772.1|8784.1|8772.1|8785.6|8773.6|8782.6|8770.6|0
1747767000000|2025-05-20 18:50:00|8784.6|8772.6|8783.9|8771.9|8786.6|8774.6|8783.1|8771.1|0
1747767300000|2025-05-20 18:55:00|8783.6|8771.6|8784.6|8772.6|8786.1|8774.1|8783.6|8771.6|0
1747767600000|2025-05-20 19:00:00|8784.4|8772.4|8776.6|8764.6|8784.6|8772.6|8775.6|8763.6|0
1747767900000|2025-05-20 19:05:00|8776.9|8764.9|8783.6|8771.6|8783.9|8771.9|8775.9|8763.9|0
1747768200000|2025-05-20 19:10:00|8783.9|8771.9|8787.1|8775.1|8787.9|8775.9|8783.1|8771.1|0
1747768500000|2025-05-20 19:15:00|8786.6|8774.6|8788.1|8776.1|8788.6|8776.6|8784.6|8772.6|0
1747768800000|2025-05-20 19:20:00|8787.9|8775.9|8790.1|8778.1|8790.6|8778.6|8787.6|8775.6|0
1747769100000|2025-05-20 19:25:00|8789.9|8777.9|8788.6|8776.6|8791.6|8779.6|8788.1|8776.1|0
1747769400000|2025-05-20 19:30:00|8788.9|8776.9|8793.4|8781.4|8794.1|8782.1|8788.9|8776.9|0
1747769700000|2025-05-20 19:35:00|8793.6|8781.6|8795.4|8783.4|8795.4|8783.4|8792.6|8780.6|0
1747770000000|2025-05-20 19:40:00|8795.6|8783.6|8793.6|8781.6|8796.9|8784.9|8793.1|8781.1|0
1747770300000|2025-05-20 19:45:00|8793.9|8781.9|8788.6|8776.6|8793.9|8781.9|8788.6|8776.6|0
1747770600000|2025-05-20 19:50:00|8788.1|8776.1|8790.6|8778.6|8792.9|8780.9|8786.4|8774.4|0
1747770900000|2025-05-20 19:55:00|8790.9|8778.9|8793.5|8781.5|8793.9|8781.9|8788.4|8776.4|0
1747771200000|2025-05-20 20:00:00|8793.7|8781.7|8788.2|8776.2|8794.2|8782.2|8788|8776|0
1747771500000|2025-05-20 20:05:00|8788.3|8776.3|8786.9|8774.9|8790.4|8778.4|8786.7|8774.7|0
1747771800000|2025-05-20 20:10:00|8787|8775|8786.6|8774.6|8788.3|8776.3|8785.9|8773.9|0
1747772100000|2025-05-20 20:15:00|8786.4|8774.4|8796.6|8784.6|8796.8|8784.8|8786.4|8774.4|0
1747772400000|2025-05-20 20:20:00|8796.5|8784.5|8798.2|8786.2|8798.2|8786.2|8796.3|8784.3|0
1747772700000|2025-05-20 20:25:00|8798|8786|8798.4|8786.4|8799.1|8787.1|8797.8|8785.8|0
1747773000000|2025-05-20 20:30:00|8798.3|8786.3|8797.7|8785.7|8798.3|8786.3|8797.1|8785.1|0
1747773300000|2025-05-20 20:35:00|8797.6|8785.6|8796|8784|8798.2|8786.2|8796|8784|0
1747773600000|2025-05-20 20:40:00|8796.1|8784.1|8795.6|8783.6|8796.6|8784.6|8795.4|8783.4|0
1747773900000|2025-05-20 20:45:00|8795.4|8783.4|8794.9|8782.9|8795.8|8783.8|8794.4|8782.4|0
1747774200000|2025-05-20 20:50:00|8794.8|8782.8|8793.9|8781.9|8795.1|8783.1|8793.2|8781.2|0
1747774500000|2025-05-20 20:55:00|8793.8|8781.8|8795.8|8783.8|8796.6|8784.6|8793.6|8781.6|0
1747774800000|2025-05-20 21:00:00|8795.4|8783.4|8796.4|8784.4|8796.5|8784.5|8795.4|8783.4|0
1747775100000|2025-05-20 21:05:00|8796.7|8784.7|8796.4|8784.4|8797.2|8785.2|8796.1|8784.1|0
1747775400000|2025-05-20 21:10:00|8796.3|8784.3|8796|8784|8796.4|8784.4|8795.4|8783.4|0
1747775700000|2025-05-20 21:15:00|8795.9|8783.9|8795.1|8783.1|8795.9|8783.9|8795|8783|0
1747776000000|2025-05-20 21:20:00|8795.2|8783.2|8795|8783|8795.5|8783.5|8794.7|8782.7|0
1747776300000|2025-05-20 21:25:00|8794.9|8782.9|8795.1|8783.1|8795.3|8783.3|8794.7|8782.7|0
1747776600000|2025-05-20 21:30:00|8795.3|8783.3|8795.3|8783.3|8795.7|8783.7|8795.1|8783.1|0
1747776900000|2025-05-20 21:35:00|8795.2|8783.2|8795.3|8783.3|8795.3|8783.3|8795.2|8783.2|0
1747777200000|2025-05-20 21:40:00|8795.4|8783.4|8794.8|8782.8|8795.7|8783.7|8794.8|8782.8|0
1747777500000|2025-05-20 21:45:00|8794.9|8782.9|8795.5|8783.5|8795.5|8783.5|8794.8|8782.8|0
1747777800000|2025-05-20 21:50:00|8795.4|8783.4|8795.6|8783.6|8796|8784|8795.4|8783.4|0
1747778100000|2025-05-20 21:55:00|8795.5|8783.5|8795.2|8783.2|8795.5|8783.5|8795.2|8783.2|0
1747778400000|2025-05-20 22:00:00|8794.8|8782.8|8793.1|8781.1|8795.3|8783.3|8792.7|8780.7|0
1747778700000|2025-05-20 22:05:00|8793.2|8781.2|8781.9|8769.9|8793.2|8781.2|8781.9|8769.9|0
1747779000000|2025-05-20 22:10:00|8782.8|8770.8|8783.2|8771.2|8788.1|8776.1|8780.8|8768.8|0
1747779300000|2025-05-20 22:15:00|8783.1|8771.1|8788.8|8776.8|8789.6|8777.6|8782.1|8770.1|0
1747779600000|2025-05-20 22:20:00|8788.9|8776.9|8787.4|8775.4|8790.9|8778.9|8787.1|8775.1|0
1747779900000|2025-05-20 22:25:00|8787.5|8775.5|8787|8775|8788.3|8776.3|8785.2|8773.2|0
1747780200000|2025-05-20 22:30:00|8786.9|8774.9|8791.2|8779.2|8792.3|8780.3|8786.9|8774.9|0
1747780500000|2025-05-20 22:35:00|8790.9|8778.9|8790.7|8778.7|8791.8|8779.8|8790.2|8778.2|0
1747780800000|2025-05-20 22:40:00|8790.6|8778.6|8790.8|8778.8|8791.1|8779.1|8788.7|8776.7|0
1747781100000|2025-05-20 22:45:00|8790.7|8778.7|8789.5|8777.5|8790.7|8778.7|8788.7|8776.7|0
1747781400000|2025-05-20 22:50:00|8789.4|8777.4|8789.4|8777.4|8790.4|8778.4|8788.1|8776.1|0
1747781700000|2025-05-20 22:55:00|8789.6|8777.6|8791.4|8779.4|8791.9|8779.9|8789.6|8777.6|0
1747782000000|2025-05-20 23:00:00|8791.5|8779.5|8792.9|8780.9|8796.3|8784.3|8790.8|8778.8|0
1747782300000|2025-05-20 23:05:00|8792.8|8780.8|8794.1|8782.1|8794.5|8782.5|8792.8|8780.8|0
1747782600000|2025-05-20 23:10:00|8793.9|8781.9|8794.2|8782.2|8795|8783|8793.9|8781.9|0
1747782900000|2025-05-20 23:15:00|8794.1|8782.1|8793.6|8781.6|8794.6|8782.6|8793.5|8781.5|0
1747783200000|2025-05-20 23:20:00|8793.5|8781.5|8793.3|8781.3|8794.6|8782.6|8793.3|8781.3|0
1747783500000|2025-05-20 23:25:00|8793.2|8781.2|8793.6|8781.6|8793.7|8781.7|8792.8|8780.8|0
1747783800000|2025-05-20 23:30:00|8793.5|8781.5|8793|8781|8793.7|8781.7|8792.9|8780.9|0
1747784100000|2025-05-20 23:35:00|8792.9|8780.9|8792.4|8780.4|8794|8782|8791.8|8779.8|0
1747784400000|2025-05-20 23:40:00|8792.3|8780.3|8790.2|8778.2|8792.4|8780.4|8789.8|8777.8|0
1747784700000|2025-05-20 23:45:00|8790.3|8778.3|8790.8|8778.8|8791.4|8779.4|8790|8778|0
1747785000000|2025-05-20 23:50:00|8790.7|8778.7|8794.4|8782.4|8794.7|8782.7|8790.7|8778.7|0
1747785300000|2025-05-20 23:55:00|8794.3|8782.3|8796.6|8784.6|8796.6|8784.6|8794.2|8782.2|0
1747785600000|2025-05-21 00:00:00|8788.4|8776.4|8795.1|8783.1|8797.2|8785.2|8788.3|8776.3|0
1747785900000|2025-05-21 00:05:00|8795.4|8783.4|8793|8781|8795.9|8783.9|8793|8781|0
1747786200000|2025-05-21 00:10:00|8793.5|8781.5|8793|8781|8797.9|8785.9|8793|8781|0
1747786500000|2025-05-21 00:15:00|8794|8782|8792|8780|8797.1|8785.1|8790.3|8778.3|0
1747786800000|2025-05-21 00:20:00|8792.5|8780.5|8794.1|8782.1|8794.1|8782.1|8790.1|8778.1|0
1747787100000|2025-05-21 00:25:00|8794.4|8782.4|8796.1|8784.1|8796.7|8784.7|8794.1|8782.1|0
1747787400000|2025-05-21 00:30:00|8796.9|8784.9|8795.2|8783.2|8797.3|8785.3|8794.4|8782.4|0
1747787700000|2025-05-21 00:35:00|8795.4|8783.4|8796.8|8784.8|8797|8785|8795.1|8783.1|0
1747788000000|2025-05-21 00:40:00|8797|8785|8795.4|8783.4|8797|8785|8793.4|8781.4|0
1747788300000|2025-05-21 00:45:00|8794.9|8782.9|8795.8|8783.8|8796.3|8784.3|8793.6|8781.6|0
1747788600000|2025-05-21 00:50:00|8795.9|8783.9|8795.4|8783.4|8796|8784|8793.7|8781.7|0
1747788900000|2025-05-21 00:55:00|8795.6|8783.6|8794.4|8782.4|8795.7|8783.7|8794.4|8782.4|0
1747789200000|2025-05-21 01:00:00|8794.9|8782.9|8793.9|8781.9|8794.9|8782.9|8791.1|8779.1|0
1747789500000|2025-05-21 01:05:00|8794.6|8782.6|8795.9|8783.9|8797.6|8785.6|8794.6|8782.6|0
1747789800000|2025-05-21 01:10:00|8796.7|8784.7|8795.3|8783.3|8797.8|8785.8|8794.9|8782.9|0
1747790100000|2025-05-21 01:15:00|8795.5|8783.5|8792.8|8780.8|8796|8784|8792.7|8780.7|0
1747790400000|2025-05-21 01:20:00|8793.1|8781.1|8790.7|8778.7|8793.8|8781.8|8790.7|8778.7|0
1747790700000|2025-05-21 01:25:00|8791.4|8779.4|8791.6|8779.6|8793.1|8781.1|8791.1|8779.1|0
1747791000000|2025-05-21 01:30:00|8791.3|8779.3|8791.3|8779.3|8792.4|8780.4|8789.4|8777.4|0
1747791300000|2025-05-21 01:35:00|8792.1|8780.1|8793.7|8781.7|8794.3|8782.3|8791.4|8779.4|0
1747791600000|2025-05-21 01:40:00|8793.9|8781.9|8798.4|8786.4|8799|8787|8793.9|8781.9|0
1747791900000|2025-05-21 01:45:00|8798.7|8786.7|8798.5|8786.5|8799|8787|8796.1|8784.1|0
1747792200000|2025-05-21 01:50:00|8798.7|8786.7|8796.8|8784.8|8798.7|8786.7|8795.9|8783.9|0
1747792500000|2025-05-21 01:55:00|8797.5|8785.5|8795.4|8783.4|8797.9|8785.9|8795.2|8783.2|0
1747792800000|2025-05-21 02:00:00|8795.7|8783.7|8794.7|8782.7|8795.9|8783.9|8792.9|8780.9|0
1747793100000|2025-05-21 02:05:00|8794.9|8782.9|8793.6|8781.6|8795.2|8783.2|8791.5|8779.5|0
1747793400000|2025-05-21 02:10:00|8793.8|8781.8|8792.4|8780.4|8794.1|8782.1|8790.6|8778.6|0
1747793700000|2025-05-21 02:15:00|8792.2|8780.2|8789.7|8777.7|8793.6|8781.6|8789.5|8777.5|0
1747794000000|2025-05-21 02:20:00|8789.5|8777.5|8789.4|8777.4|8791|8779|8788.5|8776.5|0
1747794300000|2025-05-21 02:25:00|8789.7|8777.7|8788.8|8776.8|8790.5|8778.5|8788.2|8776.2|0
1747794600000|2025-05-21 02:30:00|8789.3|8777.3|8791.1|8779.1|8791.6|8779.6|8787.5|8775.5|0
1747794900000|2025-05-21 02:35:00|8791.4|8779.4|8790.7|8778.7|8792|8780|8790.5|8778.5|0
1747795200000|2025-05-21 02:40:00|8791.2|8779.2|8791.1|8779.1|8793|8781|8790.6|8778.6|0
1747795500000|2025-05-21 02:45:00|8791.4|8779.4|8791.6|8779.6|8792|8780|8789.7|8777.7|0
1747795800000|2025-05-21 02:50:00|8792.1|8780.1|8791.5|8779.5|8792.6|8780.6|8790.9|8778.9|0
1747796100000|2025-05-21 02:55:00|8791.8|8779.8|8792.3|8780.3|8792.6|8780.6|8790.8|8778.8|0
1747796400000|2025-05-21 03:00:00|8792.9|8780.9|8792.1|8780.1|8793.6|8781.6|8791.4|8779.4|0
1747796700000|2025-05-21 03:05:00|8792.9|8780.9|8793.6|8781.6|8794.4|8782.4|8792.1|8780.1|0
1747797000000|2025-05-21 03:10:00|8794.1|8782.1|8793.9|8781.9|8794.4|8782.4|8793.4|8781.4|0
1747797300000|2025-05-21 03:15:00|8794.1|8782.1|8790.1|8778.1|8794.1|8782.1|8789.9|8777.9|0
1747797600000|2025-05-21 03:20:00|8790.4|8778.4|8791.1|8779.1|8791.6|8779.6|8790.1|8778.1|0
1747797900000|2025-05-21 03:25:00|8791.6|8779.6|8791.4|8779.4|8792.4|8780.4|8790.6|8778.6|0
1747798200000|2025-05-21 03:30:00|8791.1|8779.1|8791.4|8779.4|8792.1|8780.1|8789.9|8777.9|0
1747798500000|2025-05-21 03:35:00|8791.9|8779.9|8791.4|8779.4|8791.9|8779.9|8791.1|8779.1|0
1747798800000|2025-05-21 03:40:00|8791.9|8779.9|8791.4|8779.4|8791.9|8779.9|8788.1|8776.1|0
1747799100000|2025-05-21 03:45:00|8791.6|8779.6|8792.1|8780.1|8794.1|8782.1|8791.6|8779.6|0
1747799400000|2025-05-21 03:50:00|8792.6|8780.6|8791.4|8779.4|8793.1|8781.1|8791.4|8779.4|0
1747799700000|2025-05-21 03:55:00|8791.9|8779.9|8790.4|8778.4|8791.9|8779.9|8790.4|8778.4|0
1747800000000|2025-05-21 04:00:00|8791.4|8779.4|8790.4|8778.4|8791.4|8779.4|8790.4|8778.4|0
1747800300000|2025-05-21 04:05:00|8790.6|8778.6|8790.1|8778.1|8791.6|8779.6|8789.4|8777.4|0
1747800600000|2025-05-21 04:10:00|8790.6|8778.6|8789.9|8777.9|8791.4|8779.4|8789.6|8777.6|0
1747800900000|2025-05-21 04:15:00|8790.1|8778.1|8792.6|8780.6|8793.1|8781.1|8790.1|8778.1|0
1747801200000|2025-05-21 04:20:00|8792.9|8780.9|8790.1|8778.1|8792.9|8780.9|8790.1|8778.1|0
1747801500000|2025-05-21 04:25:00|8790.9|8778.9|8789.6|8777.6|8790.9|8778.9|8788.6|8776.6|0
1747801800000|2025-05-21 04:30:00|8789.9|8777.9|8792.1|8780.1|8792.1|8780.1|8788.4|8776.4|0
1747802100000|2025-05-21 04:35:00|8792.4|8780.4|8791.4|8779.4|8792.6|8780.6|8790.6|8778.6|0
1747802400000|2025-05-21 04:40:00|8791.9|8779.9|8789.1|8777.1|8791.9|8779.9|8789.1|8777.1|0
1747802700000|2025-05-21 04:45:00|8789.6|8777.6|8788.4|8776.4|8789.9|8777.9|8788.1|8776.1|0
1747803000000|2025-05-21 04:50:00|8788.6|8776.6|8787.6|8775.6|8788.9|8776.9|8786.1|8774.1|0
1747803300000|2025-05-21 04:55:00|8787.9|8775.9|8787.9|8775.9|8788.4|8776.4|8787.6|8775.6|0
1747803600000|2025-05-21 05:00:00|8787.6|8775.6|8790.4|8778.4|8791.1|8779.1|8787.6|8775.6|0
1747803900000|2025-05-21 05:05:00|8790.9|8778.9|8794.9|8782.9|8795.1|8783.1|8790.9|8778.9|0
1747804200000|2025-05-21 05:10:00|8795.1|8783.1|8796.1|8784.1|8797.9|8785.9|8795.1|8783.1|0
1747804500000|2025-05-21 05:15:00|8796.3|8784.3|8797.7|8785.7|8798.7|8786.7|8796|8784|0
1747804800000|2025-05-21 05:20:00|8797.8|8785.8|8796.2|8784.2|8798.6|8786.6|8795.1|8783.1|0
1747805100000|2025-05-21 05:25:00|8796.3|8784.3|8794.4|8782.4|8797.4|8785.4|8793.2|8781.2|0
1747805400000|2025-05-21 05:30:00|8794.6|8782.6|8791.9|8779.9|8795.9|8783.9|8791.4|8779.4|0
1747805700000|2025-05-21 05:35:00|8792.4|8780.4|8792.8|8780.8|8794.6|8782.6|8791.9|8779.9|0
1747806000000|2025-05-21 05:40:00|8792.7|8780.7|8792.2|8780.2|8794|8782|8791.9|8779.9|0
1747806300000|2025-05-21 05:45:00|8792.9|8780.9|8789.9|8777.9|8793.1|8781.1|8789.1|8777.1|0
1747806600000|2025-05-21 05:50:00|8789.6|8777.6|8791.9|8779.9|8792.1|8780.1|8789.1|8777.1|0
1747806900000|2025-05-21 05:55:00|8792.1|8780.1|8790.9|8778.9|8793.1|8781.1|8788.6|8776.6|0
1747807200000|2025-05-21 06:00:00|8785.4|8773.4|8779.9|8767.9|8785.4|8773.4|8768.9|8756.9|0
1747807500000|2025-05-21 06:05:00|8779.4|8767.4|8780.9|8768.9|8781.9|8769.9|8777.9|8765.9|0
1747807800000|2025-05-21 06:10:00|8781.1|8769.1|8779.6|8767.6|8785.1|8773.1|8779.1|8767.1|0
1747808100000|2025-05-21 06:15:00|8779.9|8767.9|8774.9|8762.9|8779.9|8767.9|8771.4|8759.4|0
1747808400000|2025-05-21 06:20:00|8775.1|8763.1|8775.1|8763.1|8775.6|8763.6|8772.6|8760.6|0
1747808700000|2025-05-21 06:25:00|8774.9|8762.9|8766.1|8754.1|8775.4|8763.4|8764.6|8752.6|0
1747809000000|2025-05-21 06:30:00|8765.4|8753.4|8762.6|8750.6|8769.1|8757.1|8760.1|8748.1|0
1747809300000|2025-05-21 06:35:00|8761.9|8749.9|8758.1|8746.1|8764.1|8752.1|8757.6|8745.6|0
1747809600000|2025-05-21 06:40:00|8757.4|8745.4|8763.6|8751.6|8763.6|8751.6|8756.6|8744.6|0
1747809900000|2025-05-21 06:45:00|8763.4|8751.4|8763.1|8751.1|8765.6|8753.6|8759.9|8747.9|0
1747810200000|2025-05-21 06:50:00|8763.6|8751.6|8764.6|8752.6|8769.9|8757.9|8763.6|8751.6|0
1747810500000|2025-05-21 06:55:00|8763.6|8751.6|8765.6|8753.6|8769.6|8757.6|8761.9|8749.9|0
1747810800000|2025-05-21 07:00:00|8766.6|8754.6|8786.6|8774.6|8787.6|8775.6|8766.6|8754.6|0
1747811100000|2025-05-21 07:05:00|8785.9|8773.9|8782.9|8770.9|8785.9|8773.9|8778.4|8766.4|0
1747811400000|2025-05-21 07:10:00|8783.1|8771.1|8776.6|8764.6|8783.1|8771.1|8774.4|8762.4|0
1747811700000|2025-05-21 07:15:00|8776.4|8764.4|8780.4|8768.4|8781.1|8769.1|8773.9|8761.9|0
1747812000000|2025-05-21 07:20:00|8779.2|8767.2|8770.4|8758.4|8779.2|8767.2|8770.2|8758.2|0
1747812300000|2025-05-21 07:25:00|8770.9|8758.9|8772.2|8760.2|8772.9|8760.9|8769.4|8757.4|0
1747812600000|2025-05-21 07:30:00|8773|8761|8776.2|8764.2|8776.2|8764.2|8770.2|8758.2|0
1747812900000|2025-05-21 07:35:00|8776.7|8764.7|8781|8769|8783.2|8771.2|8776.7|8764.7|0
1747813200000|2025-05-21 07:40:00|8780.7|8768.7|8783|8771|8783.2|8771.2|8779.5|8767.5|0
1747813500000|2025-05-21 07:45:00|8782.7|8770.7|8790.7|8778.7|8790.7|8778.7|8782.7|8770.7|0
1747813800000|2025-05-21 07:50:00|8790.5|8778.5|8792.5|8780.5|8793.5|8781.5|8789.7|8777.7|0
1747814100000|2025-05-21 07:55:00|8792.7|8780.7|8790.7|8778.7|8794.7|8782.7|8790.5|8778.5|0
1747814400000|2025-05-21 08:00:00|8789.8|8777.8|8788.5|8776.5|8791.3|8779.3|8784.3|8772.3|0
1747814700000|2025-05-21 08:05:00|8788.3|8776.3|8788|8776|8789.8|8777.8|8786|8774|0
1747815000000|2025-05-21 08:10:00|8789.2|8777.2|8786.5|8774.5|8792.7|8780.7|8786.5|8774.5|0
1747815300000|2025-05-21 08:15:00|8786|8774|8787.5|8775.5|8788.2|8776.2|8784.7|8772.7|0
1747815600000|2025-05-21 08:20:00|8787|8775|8788.5|8776.5|8788.5|8776.5|8784.7|8772.7|0
1747815900000|2025-05-21 08:25:00|8789|8777|8792.5|8780.5|8792.5|8780.5|8789|8777|0
1747816200000|2025-05-21 08:30:00|8791.8|8779.8|8791.8|8779.8|8795.5|8783.5|8789.5|8777.5|0
1747816500000|2025-05-21 08:35:00|8791.3|8779.3|8784.5|8772.5|8791.3|8779.3|8783.3|8771.3|0
1747816800000|2025-05-21 08:40:00|8784.8|8772.8|8790.8|8778.8|8791.3|8779.3|8784.8|8772.8|0
1747817100000|2025-05-21 08:45:00|8790.6|8778.6|8785.8|8773.8|8790.6|8778.6|8784.8|8772.8|0
1747817400000|2025-05-21 08:50:00|8785.4|8773.4|8784.7|8772.7|8786.7|8774.7|8781.7|8769.7|0
1747817700000|2025-05-21 08:55:00|8784.2|8772.2|8787.9|8775.9|8787.9|8775.9|8782.9|8770.9|0
1747818000000|2025-05-21 09:00:00|8788.2|8776.2|8787.5|8775.5|8790.7|8778.7|8787|8775|0
1747818300000|2025-05-21 09:05:00|8787|8775|8790.7|8778.7|8791|8779|8786.7|8774.7|0
1747818600000|2025-05-21 09:10:00|8790.9|8778.9|8783.9|8771.9|8790.9|8778.9|8783.9|8771.9|0
1747818900000|2025-05-21 09:15:00|8784.1|8772.1|8788.4|8776.4|8789.4|8777.4|8783.4|8771.4|0
1747819200000|2025-05-21 09:20:00|8788.5|8776.5|8789.2|8777.2|8790.2|8778.2|8786.7|8774.7|0
1747819500000|2025-05-21 09:25:00|8789.5|8777.5|8792|8780|8794.5|8782.5|8789.5|8777.5|0
1747819800000|2025-05-21 09:30:00|8790.6|8778.6|8786.4|8774.4|8790.6|8778.6|8783.6|8771.6|0
1747820100000|2025-05-21 09:35:00|8786.1|8774.1|8781.6|8769.6|8787.1|8775.1|8780.9|8768.9|0
1747820400000|2025-05-21 09:40:00|8782.3|8770.3|8774.3|8762.3|8783.5|8771.5|8773.5|8761.5|0
1747820700000|2025-05-21 09:45:00|8774|8762|8778.3|8766.3|8779.8|8767.8|8772.3|8760.3|0
1747821000000|2025-05-21 09:50:00|8778.5|8766.5|8780.2|8768.2|8780.2|8768.2|8776|8764|0
1747821300000|2025-05-21 09:55:00|8779.7|8767.7|8777|8765|8780.2|8768.2|8776.5|8764.5|0
1747821600000|2025-05-21 10:00:00|8776.3|8764.3|8772.1|8760.1|8778.1|8766.1|8772.1|8760.1|0
1747821900000|2025-05-21 10:05:00|8772.4|8760.4|8773.6|8761.6|8774.6|8762.6|8770.6|8758.6|0
1747822200000|2025-05-21 10:10:00|8774.3|8762.3|8775.8|8763.8|8777.3|8765.3|8772.6|8760.6|0
1747822500000|2025-05-21 10:15:00|8776.1|8764.1|8775.6|8763.6|8778.6|8766.6|8774.1|8762.1|0
1747822800000|2025-05-21 10:20:00|8775.5|8763.5|8773|8761|8777|8765|8771|8759|0
1747823100000|2025-05-21 10:25:00|8773.5|8761.5|8771.7|8759.7|8773.7|8761.7|8770.2|8758.2|0
1747823400000|2025-05-21 10:30:00|8771.5|8759.5|8774|8762|8774.2|8762.2|8770|8758|0
1747823700000|2025-05-21 10:35:00|8773.7|8761.7|8774.2|8762.2|8777.5|8765.5|8772|8760|0
1747824000000|2025-05-21 10:40:00|8774.8|8762.8|8776.8|8764.8|8778.3|8766.3|8774|8762|0
1747824300000|2025-05-21 10:45:00|8777.4|8765.4|8780.4|8768.4|8780.8|8768.8|8776.8|8764.8|0
1747824600000|2025-05-21 10:50:00|8780.1|8768.1|8783.6|8771.6|8787.4|8775.4|8779.8|8767.8|0
1747824900000|2025-05-21 10:55:00|8783.9|8771.9|8785.7|8773.7|8786.7|8774.7|8782|8770|0
1747825200000|2025-05-21 11:00:00|8784.8|8772.8|8778.7|8766.7|8785.5|8773.5|8777.7|8765.7|0
1747825500000|2025-05-21 11:05:00|8778.9|8766.9|8778.5|8766.5|8781.2|8769.2|8777.4|8765.4|0
1747825800000|2025-05-21 11:10:00|8779.5|8767.5|8784|8772|8784.7|8772.7|8779.5|8767.5|0
1747826100000|2025-05-21 11:15:00|8783.9|8771.9|8779.9|8767.9|8784.9|8772.9|8779.7|8767.7|0
1747826400000|2025-05-21 11:20:00|8779.6|8767.6|8781.1|8769.1|8782.5|8770.5|8779.6|8767.6|0
1747826700000|2025-05-21 11:25:00|8781|8769|8779.9|8767.9|8781.6|8769.6|8777|8765|0
1747827000000|2025-05-21 11:30:00|8779.6|8767.6|8784.9|8772.9|8788.9|8776.9|8779.6|8767.6|0
1747827300000|2025-05-21 11:35:00|8784.4|8772.4|8787.4|8775.4|8788.2|8776.2|8783.8|8771.8|0
1747827600000|2025-05-21 11:40:00|8786.8|8774.8|8788.2|8776.2|8788.2|8776.2|8782.5|8770.5|0
1747827900000|2025-05-21 11:45:00|8788.3|8776.3|8786.9|8774.9|8788.3|8776.3|8784.2|8772.2|0
1747828200000|2025-05-21 11:50:00|8786.6|8774.6|8788.4|8776.4|8788.6|8776.6|8786|8774|0
1747828500000|2025-05-21 11:55:00|8788.3|8776.3|8784.8|8772.8|8790.8|8778.8|8783.9|8771.9|0
1747828800000|2025-05-21 12:00:00|8785.4|8773.4|8786.5|8774.5|8787.2|8775.2|8783.4|8771.4|0
1747829100000|2025-05-21 12:05:00|8787|8775|8787.4|8775.4|8788|8776|8782.5|8770.5|0
1747829400000|2025-05-21 12:10:00|8788.3|8776.3|8791.8|8779.8|8792.6|8780.6|8788.3|8776.3|0
1747829700000|2025-05-21 12:15:00|8792.1|8780.1|8785.3|8773.3|8792.6|8780.6|8784.8|8772.8|0
1747830000000|2025-05-21 12:20:00|8785.2|8773.2|8794.4|8782.4|8795.2|8783.2|8785.2|8773.2|0
1747830300000|2025-05-21 12:25:00|8794.7|8782.7|8794.9|8782.9|8798.7|8786.7|8794.7|8782.7|0
1747830600000|2025-05-21 12:30:00|8794.3|8782.3|8792.6|8780.6|8794.8|8782.8|8790.3|8778.3|0
1747830900000|2025-05-21 12:35:00|8792.8|8780.8|8794.6|8782.6|8795.1|8783.1|8792.1|8780.1|0
1747831200000|2025-05-21 12:40:00|8795.1|8783.1|8791.8|8779.8|8795.1|8783.1|8788.6|8776.6|0
1747831500000|2025-05-21 12:45:00|8791.3|8779.3|8789.3|8777.3|8792.6|8780.6|8787.8|8775.8|0
1747831800000|2025-05-21 12:50:00|8790.2|8778.2|8790.4|8778.4|8790.7|8778.7|8787.7|8775.7|0
1747832100000|2025-05-21 12:55:00|8790.2|8778.2|8792.9|8780.9|8793.7|8781.7|8790.2|8778.2|0
1747832400000|2025-05-21 13:00:00|8792.5|8780.5|8788.8|8776.8|8792.5|8780.5|8787|8775|0
1747832700000|2025-05-21 13:05:00|8788.5|8776.5|8786.3|8774.3|8791.8|8779.8|8786.3|8774.3|0
1747833000000|2025-05-21 13:10:00|8786.5|8774.5|8791|8779|8796|8784|8786.5|8774.5|0
1747833300000|2025-05-21 13:15:00|8790.5|8778.5|8791.2|8779.2|8793|8781|8790|8778|0
1747833600000|2025-05-21 13:20:00|8790.9|8778.9|8796.7|8784.7|8796.7|8784.7|8789.9|8777.9|0
1747833900000|2025-05-21 13:25:00|8796.2|8784.2|8795.2|8783.2|8799.7|8787.7|8795.2|8783.2|0
1747834200000|2025-05-21 13:30:00|8794|8782|8795.7|8783.7|8799.7|8787.7|8792.5|8780.5|0
1747834500000|2025-05-21 13:35:00|8795|8783|8793|8781|8796.5|8784.5|8791.2|8779.2|0
1747834800000|2025-05-21 13:40:00|8793.2|8781.2|8788.7|8776.7|8794.2|8782.2|8787.2|8775.2|0
1747835100000|2025-05-21 13:45:00|8789.2|8777.2|8780.9|8768.9|8790.7|8778.7|8776.9|8764.9|0
1747835400000|2025-05-21 13:50:00|8781|8769|8789.5|8777.5|8790.5|8778.5|8779.3|8767.3|0
1747835700000|2025-05-21 13:55:00|8789.3|8777.3|8789|8777|8791.8|8779.8|8787.8|8775.8|0
1747836000000|2025-05-21 14:00:00|8788.9|8776.9|8793.9|8781.9|8800.7|8788.7|8788.9|8776.9|0
1747836300000|2025-05-21 14:05:00|8794.2|8782.2|8794.2|8782.2|8799.2|8787.2|8793.2|8781.2|0
1747836600000|2025-05-21 14:10:00|8794.3|8782.3|8799.3|8787.3|8800.8|8788.8|8791.8|8779.8|0
1747836900000|2025-05-21 14:15:00|8799.5|8787.5|8802.5|8790.5|8804|8792|8798.3|8786.3|0
1747837200000|2025-05-21 14:20:00|8802.2|8790.2|8802.7|8790.7|8805|8793|8800.5|8788.5|0
1747837500000|2025-05-21 14:25:00|8802.5|8790.5|8800.7|8788.7|8802.5|8790.5|8798.5|8786.5|0
1747837800000|2025-05-21 14:30:00|8800.6|8788.6|8790.4|8778.4|8801.6|8789.6|8788.6|8776.6|0
1747838100000|2025-05-21 14:35:00|8790.1|8778.1|8792.6|8780.6|8793.9|8781.9|8788.6|8776.6|0
1747838400000|2025-05-21 14:40:00|8792.8|8780.8|8791.1|8779.1|8794.1|8782.1|8790.6|8778.6|0
1747838700000|2025-05-21 14:45:00|8790.8|8778.8|8790.6|8778.6|8793.6|8781.6|8787.8|8775.8|0
1747839000000|2025-05-21 14:50:00|8790.3|8778.3|8790.3|8778.3|8793.3|8781.3|8789.3|8777.3|0
1747839300000|2025-05-21 14:55:00|8790.1|8778.1|8794.1|8782.1|8796.3|8784.3|8790.1|8778.1|0
1747839600000|2025-05-21 15:00:00|8793.3|8781.3|8791.5|8779.5|8794|8782|8789.8|8777.8|0
1747839900000|2025-05-21 15:05:00|8791.3|8779.3|8796.5|8784.5|8797.8|8785.8|8789.5|8777.5|0
1747840200000|2025-05-21 15:10:00|8796.9|8784.9|8796.4|8784.4|8797.2|8785.2|8795.2|8783.2|0
1747840500000|2025-05-21 15:15:00|8796.7|8784.7|8799.4|8787.4|8799.4|8787.4|8795.7|8783.7|0
1747840800000|2025-05-21 15:20:00|8799.7|8787.7|8797|8785|8800.7|8788.7|8795.7|8783.7|0
1747841100000|2025-05-21 15:25:00|8796.7|8784.7|8795.2|8783.2|8797.5|8785.5|8794|8782|0
1747841400000|2025-05-21 15:30:00|8790.8|8778.8|8790|8778|8794.8|8782.8|8789.3|8777.3|0
1747841700000|2025-05-21 15:35:00|8789.8|8777.8|8787.3|8775.3|8790.3|8778.3|8782.5|8770.5|0
1747842000000|2025-05-21 15:40:00|8787.5|8775.5|8786.3|8774.3|8788.3|8776.3|8782.8|8770.8|0
1747842300000|2025-05-21 15:45:00|8786.8|8774.8|8785.3|8773.3|8787|8775|8783|8771|0
1747842600000|2025-05-21 15:50:00|8784.8|8772.8|8786.8|8774.8|8787.3|8775.3|8782.8|8770.8|0
1747842900000|2025-05-21 15:55:00|8787|8775|8780|8768|8787.3|8775.3|8779.8|8767.8|0
1747843200000|2025-05-21 16:00:00|8779.8|8767.8|8778.5|8766.5|8781.8|8769.8|8777.3|8765.3|0
1747843500000|2025-05-21 16:05:00|8778.3|8766.3|8781.3|8769.3|8782.3|8770.3|8777.3|8765.3|0
1747843800000|2025-05-21 16:10:00|8781.5|8769.5|8779|8767|8781.8|8769.8|8777.8|8765.8|0
1747844100000|2025-05-21 16:15:00|8778.6|8766.6|8773.4|8761.4|8778.7|8766.7|8773.4|8761.4|0
1747844400000|2025-05-21 16:20:00|8773.2|8761.2|8774|8762|8774.2|8762.2|8771.3|8759.3|0
1747844700000|2025-05-21 16:25:00|8773.8|8761.8|8775.7|8763.7|8776.5|8764.5|8773.7|8761.7|0
1747845000000|2025-05-21 16:30:00|8776.3|8764.3|8783|8771|8783.3|8771.3|8775.5|8763.5|0
1747845300000|2025-05-21 16:35:00|8782.8|8770.8|8781|8769|8783.5|8771.5|8780.8|8768.8|0
1747845600000|2025-05-21 16:40:00|8780.8|8768.8|8783.3|8771.3|8783.8|8771.8|8780.5|8768.5|0
1747845900000|2025-05-21 16:45:00|8783|8771|8787|8775|8787.3|8775.3|8782|8770|0
1747846200000|2025-05-21 16:50:00|8787.3|8775.3|8784.8|8772.8|8787.3|8775.3|8783.3|8771.3|0
1747846500000|2025-05-21 16:55:00|8785|8773|8781.5|8769.5|8785|8773|8781|8769|0
1747846800000|2025-05-21 17:00:00|8781.8|8769.8|8783.3|8771.3|8783.8|8771.8|8779.3|8767.3|0
1747847100000|2025-05-21 17:05:00|8783.5|8771.5|8777.5|8765.5|8786.3|8774.3|8777.5|8765.5|0
1747847400000|2025-05-21 17:10:00|8777.3|8765.3|8776|8764|8778.5|8766.5|8774|8762|0
1747847700000|2025-05-21 17:15:00|8775.8|8763.8|8756|8744|8775.8|8763.8|8751.5|8739.5|0
1747848000000|2025-05-21 17:20:00|8756.3|8744.3|8739.3|8727.3|8756.5|8744.5|8738.3|8726.3|0
1747848300000|2025-05-21 17:25:00|8739.5|8727.5|8729.8|8717.8|8740.5|8728.5|8728.5|8716.5|0
1747848600000|2025-05-21 17:30:00|8729.5|8717.5|8742.5|8730.5|8748|8736|8722|8710|0
1747848900000|2025-05-21 17:35:00|8742|8730|8758|8746|8758.5|8746.5|8739.8|8727.8|0
1747849200000|2025-05-21 17:40:00|8757.5|8745.5|8749.5|8737.5|8757.8|8745.8|8749.5|8737.5|0
1747849500000|2025-05-21 17:45:00|8749.3|8737.3|8750|8738|8754.5|8742.5|8745|8733|0
1747849800000|2025-05-21 17:50:00|8749|8737|8747.5|8735.5|8754.5|8742.5|8743.5|8731.5|0
1747850100000|2025-05-21 17:55:00|8747.3|8735.3|8746|8734|8748.5|8736.5|8742.5|8730.5|0
1747850400000|2025-05-21 18:00:00|8747|8735|8736.5|8724.5|8748|8736|8736.3|8724.3|0
1747850700000|2025-05-21 18:05:00|8737|8725|8747|8735|8747.8|8735.8|8736.3|8724.3|0
1747851000000|2025-05-21 18:10:00|8747.5|8735.5|8741.3|8729.3|8748|8736|8736.5|8724.5|0
1747851300000|2025-05-21 18:15:00|8741|8729|8739|8727|8745|8733|8739|8727|0
1747851600000|2025-05-21 18:20:00|8738.8|8726.8|8735.5|8723.5|8738.8|8726.8|8731|8719|0
1747851900000|2025-05-21 18:25:00|8736|8724|8740.5|8728.5|8743.8|8731.8|8736|8724|0
1747852200000|2025-05-21 18:30:00|8740|8728|8746|8734|8746|8734|8739|8727|0
1747852500000|2025-05-21 18:35:00|8746.3|8734.3|8742.3|8730.3|8750|8738|8739.8|8727.8|0
1747852800000|2025-05-21 18:40:00|8742.5|8730.5|8745.5|8733.5|8746.5|8734.5|8742|8730|0
1747853100000|2025-05-21 18:45:00|8745|8733|8736.8|8724.8|8746.5|8734.5|8735|8723|0
1747853400000|2025-05-21 18:50:00|8736.3|8724.3|8733.8|8721.8|8738.5|8726.5|8733.3|8721.3|0
1747853700000|2025-05-21 18:55:00|8734|8722|8730.5|8718.5|8735|8723|8729.8|8717.8|0
1747854000000|2025-05-21 19:00:00|8731|8719|8733.5|8721.5|8736|8724|8729.5|8717.5|0
1747854300000|2025-05-21 19:05:00|8733|8721|8724.5|8712.5|8737.3|8725.3|8724|8712|0
1747854600000|2025-05-21 19:10:00|8724.3|8712.3|8735.5|8723.5|8736.5|8724.5|8722|8710|0
1747854900000|2025-05-21 19:15:00|8735.8|8723.8|8729.8|8717.8|8737.5|8725.5|8729|8717|0
1747855200000|2025-05-21 19:20:00|8730|8718|8725.5|8713.5|8731|8719|8724.5|8712.5|0
1747855500000|2025-05-21 19:25:00|8725.3|8713.3|8724.3|8712.3|8727|8715|8722.3|8710.3|0
1747855800000|2025-05-21 19:30:00|8725|8713|8737|8725|8738|8726|8725|8713|0
1747856100000|2025-05-21 19:35:00|8736.8|8724.8|8740.8|8728.8|8740.8|8728.8|8736|8724|0
1747856400000|2025-05-21 19:40:00|8739.8|8727.8|8740|8728|8742.5|8730.5|8736.5|8724.5|0
1747856700000|2025-05-21 19:45:00|8739.5|8727.5|8736.5|8724.5|8741.5|8729.5|8735.5|8723.5|0
1747857000000|2025-05-21 19:50:00|8740.5|8728.5|8732.5|8720.5|8740.5|8728.5|8731.5|8719.5|0
1747857300000|2025-05-21 19:55:00|8733|8721|8731|8719|8734.3|8722.3|8730.3|8718.3|0
1747857600000|2025-05-21 20:00:00|8730.3|8718.3|8728.3|8716.3|8732.3|8720.3|8727.7|8715.7|0
1747857900000|2025-05-21 20:05:00|8728.2|8716.2|8729.6|8717.6|8731|8719|8728.2|8716.2|0
1747858200000|2025-05-21 20:10:00|8729.7|8717.7|8726|8714|8729.8|8717.8|8724.2|8712.2|0
1747858500000|2025-05-21 20:15:00|8725.9|8713.9|8729.9|8717.9|8730.6|8718.6|8725.3|8713.3|0
1747858800000|2025-05-21 20:20:00|8729.7|8717.7|8729.3|8717.3|8730.6|8718.6|8728.2|8716.2|0
1747859100000|2025-05-21 20:25:00|8729.5|8717.5|8729.8|8717.8|8730.2|8718.2|8728.5|8716.5|0
1747859400000|2025-05-21 20:30:00|8729.9|8717.9|8731.8|8719.8|8731.8|8719.8|8729|8717|0
1747859700000|2025-05-21 20:35:00|8731.7|8719.7|8731.4|8719.4|8732|8720|8729.6|8717.6|0
1747860000000|2025-05-21 20:40:00|8731.3|8719.3|8730.8|8718.8|8731.6|8719.6|8730.2|8718.2|0
1747860300000|2025-05-21 20:45:00|8730.9|8718.9|8733|8721|8733.4|8721.4|8730.9|8718.9|0
1747860600000|2025-05-21 20:50:00|8732.9|8720.9|8730|8718|8733|8721|8730|8718|0
1747860900000|2025-05-21 20:55:00|8730.3|8718.3|8730.6|8718.6|8731.9|8719.9|8729.8|8717.8|0
1747861200000|2025-05-21 21:00:00|8730.7|8718.7|8730.2|8718.2|8731.6|8719.6|8730.2|8718.2|0
1747861500000|2025-05-21 21:05:00|8730.3|8718.3|8730.1|8718.1|8730.3|8718.3|8730|8718|0
1747861800000|2025-05-21 21:10:00|8730|8718|8730.9|8718.9|8731|8719|8729.9|8717.9|0
1747862100000|2025-05-21 21:15:00|8731|8719|8731.4|8719.4|8732.6|8720.6|8731|8719|0
1747862400000|2025-05-21 21:20:00|8731.6|8719.6|8735.7|8723.7|8736.7|8724.7|8731.6|8719.6|0
1747862700000|2025-05-21 21:25:00|8735.8|8723.8|8742.5|8730.5|8743.1|8731.1|8735.7|8723.7|0
1747863000000|2025-05-21 21:30:00|8742.4|8730.4|8741.7|8729.7|8742.5|8730.5|8741.4|8729.4|0
1747863300000|2025-05-21 21:35:00|8741.8|8729.8|8741.7|8729.7|8742.3|8730.3|8741.7|8729.7|0
1747863600000|2025-05-21 21:40:00|8741.6|8729.6|8741.6|8729.6|8741.6|8729.6|8741.3|8729.3|0
1747863900000|2025-05-21 21:45:00|8741.8|8729.8|8740.4|8728.4|8742.2|8730.2|8740.4|8728.4|0
1747864200000|2025-05-21 21:50:00|8740.5|8728.5|8740.1|8728.1|8740.8|8728.8|8739.9|8727.9|0
1747864500000|2025-05-21 21:55:00|8740.2|8728.2|8739.9|8727.9|8740.3|8728.3|8739.4|8727.4|0
1747864800000|2025-05-21 22:00:00|8740.1|8728.1|8738.6|8726.6|8745.2|8733.2|8738|8726|0
1747865100000|2025-05-21 22:05:00|8738.2|8726.2|8732.8|8720.8|8738.7|8726.7|8731.2|8719.2|0
1747865400000|2025-05-21 22:10:00|8733|8721|8733.2|8721.2|8734.5|8722.5|8731.1|8719.1|0
1747865700000|2025-05-21 22:15:00|8733|8721|8735|8723|8735.8|8723.8|8732.5|8720.5|0
1747866000000|2025-05-21 22:20:00|8734.9|8722.9|8736.5|8724.5|8737.3|8725.3|8734.9|8722.9|0
1747866300000|2025-05-21 22:25:00|8736.4|8724.4|8737|8725|8737.6|8725.6|8735.4|8723.4|0
1747866600000|2025-05-21 22:30:00|8737.2|8725.2|8738.2|8726.2|8738.2|8726.2|8736.6|8724.6|0
1747866900000|2025-05-21 22:35:00|8738.1|8726.1|8736.5|8724.5|8738.3|8726.3|8735.5|8723.5|0
1747867200000|2025-05-21 22:40:00|8736.4|8724.4|8736.3|8724.3|8738.5|8726.5|8735.6|8723.6|0
1747867500000|2025-05-21 22:45:00|8736.2|8724.2|8737.7|8725.7|8738.1|8726.1|8735.1|8723.1|0
1747867800000|2025-05-21 22:50:00|8737.8|8725.8|8737.2|8725.2|8738|8726|8736|8724|0
1747868100000|2025-05-21 22:55:00|8737.3|8725.3|8737.2|8725.2|8738.1|8726.1|8736.6|8724.6|0
1747868400000|2025-05-21 23:00:00|8736.7|8724.7|8736.3|8724.3|8737.2|8725.2|8735.2|8723.2|0
1747868700000|2025-05-21 23:05:00|8736.2|8724.2|8736.3|8724.3|8737.7|8725.7|8735.8|8723.8|0
1747869000000|2025-05-21 23:10:00|8736.6|8724.6|8739.7|8727.7|8740|8728|8736.6|8724.6|0
1747869300000|2025-05-21 23:15:00|8739.6|8727.6|8740.9|8728.9|8740.9|8728.9|8739.6|8727.6|0
1747869600000|2025-05-21 23:20:00|8741|8729|8742.1|8730.1|8742.3|8730.3|8740.5|8728.5|0
1747869900000|2025-05-21 23:25:00|8742.2|8730.2|8741|8729|8743.4|8731.4|8740.5|8728.5|0
1747870200000|2025-05-21 23:30:00|8740.8|8728.8|8738.3|8726.3|8740.8|8728.8|8737.9|8725.9|0
1747870500000|2025-05-21 23:35:00|8738.4|8726.4|8738|8726|8739.2|8727.2|8737.5|8725.5|0
1747870800000|2025-05-21 23:40:00|8738.1|8726.1|8736.9|8724.9|8739.4|8727.4|8736.9|8724.9|0
1747871100000|2025-05-21 23:45:00|8737|8725|8736.6|8724.6|8737.3|8725.3|8735.4|8723.4|0
1747871400000|2025-05-21 23:50:00|8736.8|8724.8|8737.4|8725.4|8738|8726|8736.7|8724.7|0
1747871700000|2025-05-21 23:55:00|8737.5|8725.5|8736.7|8724.7|8737.5|8725.5|8736.2|8724.2|0
1747872000000|2025-05-22 00:00:00|8731.4|8719.4|8729.6|8717.6|8731.6|8719.6|8726.1|8714.1|0
1747872300000|2025-05-22 00:05:00|8730.3|8718.3|8735.2|8723.2|8735.2|8723.2|8729.8|8717.8|0
1747872600000|2025-05-22 00:10:00|8735.5|8723.5|8736.6|8724.6|8738.8|8726.8|8735.5|8723.5|0
1747872900000|2025-05-22 00:15:00|8735.1|8723.1|8739.5|8727.5|8741|8729|8734.1|8722.1|0
1747873200000|2025-05-22 00:20:00|8739.6|8727.6|8740.3|8728.3|8741.5|8729.5|8738.5|8726.5|0
1747873500000|2025-05-22 00:25:00|8740|8728|8740|8728|8742.4|8730.4|8739.2|8727.2|0
1747873800000|2025-05-22 00:30:00|8740.1|8728.1|8738.3|8726.3|8741|8729|8737.4|8725.4|0
1747874100000|2025-05-22 00:35:00|8738.1|8726.1|8738.7|8726.7|8740.1|8728.1|8737.1|8725.1|0
1747874400000|2025-05-22 00:40:00|8738.9|8726.9|8740.3|8728.3|8740.3|8728.3|8737.9|8725.9|0
1747874700000|2025-05-22 00:45:00|8740.5|8728.5|8743.5|8731.5|8744.6|8732.6|8740.5|8728.5|0
1747875000000|2025-05-22 00:50:00|8743.7|8731.7|8747.1|8735.1|8747.9|8735.9|8743.7|8731.7|0
1747875300000|2025-05-22 00:55:00|8747.4|8735.4|8747|8735|8748.2|8736.2|8745.8|8733.8|0
1747875600000|2025-05-22 01:00:00|8747.2|8735.2|8751.9|8739.9|8752.4|8740.4|8747|8735|0
1747875900000|2025-05-22 01:05:00|8752.2|8740.2|8750.4|8738.4|8753|8741|8749.2|8737.2|0
1747876200000|2025-05-22 01:10:00|8751.2|8739.2|8750.5|8738.5|8752.1|8740.1|8749.5|8737.5|0
1747876500000|2025-05-22 01:15:00|8750.8|8738.8|8750.7|8738.7|8752.4|8740.4|8749.4|8737.4|0
1747876800000|2025-05-22 01:20:00|8750.9|8738.9|8752.1|8740.1|8754.5|8742.5|8749.2|8737.2|0
1747877100000|2025-05-22 01:25:00|8751.9|8739.9|8749.4|8737.4|8752|8740|8748.1|8736.1|0
1747877400000|2025-05-22 01:30:00|8748.9|8736.9|8749.5|8737.5|8751.4|8739.4|8748.5|8736.5|0
1747877700000|2025-05-22 01:35:00|8749.8|8737.8|8747.3|8735.3|8750.8|8738.8|8747.1|8735.1|0
1747878000000|2025-05-22 01:40:00|8747.5|8735.5|8749.8|8737.8|8750.4|8738.4|8747.3|8735.3|0
1747878300000|2025-05-22 01:45:00|8750.1|8738.1|8746.7|8734.7|8751.9|8739.9|8746.3|8734.3|0
1747878600000|2025-05-22 01:50:00|8746.9|8734.9|8748|8736|8748.5|8736.5|8746.2|8734.2|0
1747878900000|2025-05-22 01:55:00|8748.2|8736.2|8746.5|8734.5|8748.2|8736.2|8746.5|8734.5|0
1747879200000|2025-05-22 02:00:00|8746.3|8734.3|8746.5|8734.5|8747.3|8735.3|8745|8733|0
1747879500000|2025-05-22 02:05:00|8747.3|8735.3|8752.6|8740.6|8752.6|8740.6|8747|8735|0
1747879800000|2025-05-22 02:10:00|8752.4|8740.4|8747.6|8735.6|8753.1|8741.1|8746.2|8734.2|0
1747880100000|2025-05-22 02:15:00|8747.3|8735.3|8745.7|8733.7|8747.8|8735.8|8745.1|8733.1|0
1747880400000|2025-05-22 02:20:00|8745.6|8733.6|8746.2|8734.2|8747.3|8735.3|8744.9|8732.9|0
1747880700000|2025-05-22 02:25:00|8746.7|8734.7|8746.9|8734.9|8748.8|8736.8|8746.1|8734.1|0
1747881000000|2025-05-22 02:30:00|8746.7|8734.7|8747.3|8735.3|8747.3|8735.3|8745.5|8733.5|0
1747881300000|2025-05-22 02:35:00|8747.2|8735.2|8747.6|8735.6|8747.6|8735.6|8744.3|8732.3|0
1747881600000|2025-05-22 02:40:00|8747.3|8735.3|8747.9|8735.9|8749.6|8737.6|8746.6|8734.6|0
1747881900000|2025-05-22 02:45:00|8748|8736|8744.4|8732.4|8748.6|8736.6|8743.8|8731.8|0
1747882200000|2025-05-22 02:50:00|8744.2|8732.2|8744|8732|8745.7|8733.7|8743.6|8731.6|0
1747882500000|2025-05-22 02:55:00|8743.7|8731.7|8740.9|8728.9|8743.7|8731.7|8740.1|8728.1|0
1747882800000|2025-05-22 03:00:00|8742|8730|8744.5|8732.5|8744.5|8732.5|8742|8730|0
1747883100000|2025-05-22 03:05:00|8744.3|8732.3|8746|8734|8746|8734|8744|8732|0
1747883400000|2025-05-22 03:10:00|8745.5|8733.5|8747.8|8735.8|8748.5|8736.5|8745.5|8733.5|0
1747883700000|2025-05-22 03:15:00|8748.3|8736.3|8750.5|8738.5|8750.8|8738.8|8748.3|8736.3|0
1747884000000|2025-05-22 03:20:00|8750.8|8738.8|8749.5|8737.5|8750.8|8738.8|8749.3|8737.3|0
1747884300000|2025-05-22 03:25:00|8749.3|8737.3|8751.5|8739.5|8752.3|8740.3|8749.3|8737.3|0
1747884600000|2025-05-22 03:30:00|8751.3|8739.3|8751.3|8739.3|8752|8740|8750.3|8738.3|0
1747884900000|2025-05-22 03:35:00|8751.5|8739.5|8749.3|8737.3|8751.5|8739.5|8749.3|8737.3|0
1747885200000|2025-05-22 03:40:00|8749.8|8737.8|8751|8739|8751|8739|8749.8|8737.8|0
1747885500000|2025-05-22 03:45:00|8750.8|8738.8|8750|8738|8751|8739|8749.5|8737.5|0
1747885800000|2025-05-22 03:50:00|8750.3|8738.3|8749.3|8737.3|8750.3|8738.3|8749.3|8737.3|0
1747886100000|2025-05-22 03:55:00|8748.8|8736.8|8748.8|8736.8|8750|8738|8748.8|8736.8|0
1747886400000|2025-05-22 04:00:00|8748.3|8736.3|8749.3|8737.3|8751.5|8739.5|8747.3|8735.3|0
1747886700000|2025-05-22 04:05:00|8748.3|8736.3|8747.8|8735.8|8748.3|8736.3|8747.8|8735.8|0
1747887000000|2025-05-22 04:10:00|8747.5|8735.5|8747.5|8735.5|8747.5|8735.5|8747.5|8735.5|0
1747887300000|2025-05-22 04:15:00|8747|8735|8745.5|8733.5|8747|8735|8744.3|8732.3|0
1747887600000|2025-05-22 04:20:00|8745.8|8733.8|8746.3|8734.3|8747.3|8735.3|8745.5|8733.5|0
1747887900000|2025-05-22 04:25:00|8746.5|8734.5|8745.8|8733.8|8746.5|8734.5|8745.8|8733.8|0
1747888200000|2025-05-22 04:30:00|8746|8734|8746.3|8734.3|8747.3|8735.3|8745.8|8733.8|0
1747888500000|2025-05-22 04:35:00|8746.5|8734.5|8746|8734|8746.8|8734.8|8746|8734|0
1747888800000|2025-05-22 04:40:00|8747|8735|8745.8|8733.8|8747|8735|8745.3|8733.3|0
1747889100000|2025-05-22 04:45:00|8746|8734|8743.3|8731.3|8746|8734|8743.3|8731.3|0
1747889400000|2025-05-22 04:50:00|8743.5|8731.5|8741|8729|8743.5|8731.5|8740|8728|0
1747889700000|2025-05-22 04:55:00|8740.5|8728.5|8741|8729|8742|8730|8739.8|8727.8|0
1747890000000|2025-05-22 05:00:00|8740.8|8728.8|8738|8726|8741.3|8729.3|8736.8|8724.8|0
1747890300000|2025-05-22 05:05:00|8737.8|8725.8|8741.8|8729.8|8743|8731|8737.8|8725.8|0
1747890600000|2025-05-22 05:10:00|8742|8730|8740.8|8728.8|8742|8730|8740.8|8728.8|0
1747890900000|2025-05-22 05:15:00|8740.5|8728.5|8741.5|8729.5|8742.2|8730.2|8739.9|8727.9|0
1747891200000|2025-05-22 05:20:00|8741.2|8729.2|8739.4|8727.4|8742.4|8730.4|8738.7|8726.7|0
1747891500000|2025-05-22 05:25:00|8739.7|8727.7|8744.4|8732.4|8747|8735|8739.1|8727.1|0
1747891800000|2025-05-22 05:30:00|8744.9|8732.9|8749.3|8737.3|8749.9|8737.9|8743.6|8731.6|0
1747892100000|2025-05-22 05:35:00|8748.9|8736.9|8745.2|8733.2|8749|8737|8744.5|8732.5|0
1747892400000|2025-05-22 05:40:00|8745.4|8733.4|8744.8|8732.8|8746.3|8734.3|8743.9|8731.9|0
1747892700000|2025-05-22 05:45:00|8744.8|8732.8|8747.8|8735.8|8748.8|8736.8|8744.8|8732.8|0
1747893000000|2025-05-22 05:50:00|8747.5|8735.5|8750.8|8738.8|8751|8739|8747.5|8735.5|0
1747893300000|2025-05-22 05:55:00|8750.5|8738.5|8750|8738|8751|8739|8749.8|8737.8|0
1747893600000|2025-05-22 06:00:00|8748|8736|8748.3|8736.3|8750|8738|8747|8735|0
1747893900000|2025-05-22 06:05:00|8748.8|8736.8|8748|8736|8749.3|8737.3|8746.5|8734.5|0
1747894200000|2025-05-22 06:10:00|8748.5|8736.5|8747.3|8735.3|8748.5|8736.5|8745.8|8733.8|0
1747894500000|2025-05-22 06:15:00|8747.5|8735.5|8749.5|8737.5|8749.8|8737.8|8744.5|8732.5|0
1747894800000|2025-05-22 06:20:00|8749.3|8737.3|8749|8737|8751.5|8739.5|8747.5|8735.5|0
1747895100000|2025-05-22 06:25:00|8748.5|8736.5|8743|8731|8748.8|8736.8|8742|8730|0
1747895400000|2025-05-22 06:30:00|8742.5|8730.5|8745.5|8733.5|8745.8|8733.8|8742.5|8730.5|0
1747895700000|2025-05-22 06:35:00|8746|8734|8748.5|8736.5|8748.5|8736.5|8745|8733|0
1747896000000|2025-05-22 06:40:00|8747.8|8735.8|8749|8737|8750|8738|8747|8735|0
1747896300000|2025-05-22 06:45:00|8748.8|8736.8|8748.3|8736.3|8751.3|8739.3|8747.3|8735.3|0
1747896600000|2025-05-22 06:50:00|8749|8737|8747.5|8735.5|8750|8738|8747.3|8735.3|0
1747896900000|2025-05-22 06:55:00|8747|8735|8744.5|8732.5|8749.8|8737.8|8743.5|8731.5|0
1747897200000|2025-05-22 07:00:00|8747.5|8735.5|8756.3|8744.3|8760.5|8748.5|8741.3|8729.3|0
1747897500000|2025-05-22 07:05:00|8755.5|8743.5|8750.5|8738.5|8760|8748|8749.3|8737.3|0
1747897800000|2025-05-22 07:10:00|8750.3|8738.3|8751.3|8739.3|8757.5|8745.5|8749.8|8737.8|0
1747898100000|2025-05-22 07:15:00|8751|8739|8752|8740|8755.3|8743.3|8749|8737|0
1747898400000|2025-05-22 07:20:00|8752.3|8740.3|8753|8741|8755.5|8743.5|8751.3|8739.3|0
1747898700000|2025-05-22 07:25:00|8752.8|8740.8|8753.3|8741.3|8753.5|8741.5|8746.5|8734.5|0
1747899000000|2025-05-22 07:30:00|8750|8738|8741|8729|8750.3|8738.3|8737|8725|0
1747899300000|2025-05-22 07:35:00|8741.3|8729.3|8741.3|8729.3|8745.5|8733.5|8740.5|8728.5|0
1747899600000|2025-05-22 07:40:00|8741|8729|8744.3|8732.3|8744.5|8732.5|8738.5|8726.5|0
1747899900000|2025-05-22 07:45:00|8744|8732|8741|8729|8748.8|8736.8|8741|8729|0
1747900200000|2025-05-22 07:50:00|8742.2|8730.2|8739.5|8727.5|8742.2|8730.2|8739.2|8727.2|0
1747900500000|2025-05-22 07:55:00|8740|8728|8743|8731|8747.7|8735.7|8739.5|8727.5|0
1747900800000|2025-05-22 08:00:00|8743.5|8731.5|8744.7|8732.7|8746.2|8734.2|8739.7|8727.7|0
1747901100000|2025-05-22 08:05:00|8744.5|8732.5|8737.7|8725.7|8744.7|8732.7|8737.7|8725.7|0
1747901400000|2025-05-22 08:10:00|8738.2|8726.2|8732.4|8720.4|8738.2|8726.2|8730.4|8718.4|0
1747901700000|2025-05-22 08:15:00|8732.7|8720.7|8739.9|8727.9|8742.7|8730.7|8732.7|8720.7|0
1747902000000|2025-05-22 08:20:00|8738.5|8726.5|8738|8726|8741|8729|8735.5|8723.5|0
1747902300000|2025-05-22 08:25:00|8737.8|8725.8|8737.3|8725.3|8739.5|8727.5|8735.3|8723.3|0
1747902600000|2025-05-22 08:30:00|8738.4|8726.4|8734.4|8722.4|8741.1|8729.1|8733.4|8721.4|0
1747902900000|2025-05-22 08:35:00|8734.7|8722.7|8737.1|8725.1|8737.1|8725.1|8731.1|8719.1|0
1747903200000|2025-05-22 08:40:00|8736.8|8724.8|8736.7|8724.7|8738.6|8726.6|8733.4|8721.4|0
1747903500000|2025-05-22 08:45:00|8736.4|8724.4|8731.2|8719.2|8736.7|8724.7|8731.2|8719.2|0
1747903800000|2025-05-22 08:50:00|8731|8719|8732.5|8720.5|8733|8721|8730|8718|0
1747904100000|2025-05-22 08:55:00|8732.2|8720.2|8731|8719|8734.5|8722.5|8730.7|8718.7|0
1747904400000|2025-05-22 09:00:00|8730.7|8718.7|8727.2|8715.2|8732.7|8720.7|8723.9|8711.9|0
1747904700000|2025-05-22 09:05:00|8726.9|8714.9|8723.2|8711.2|8727.9|8715.9|8721.4|8709.4|0
1747905000000|2025-05-22 09:10:00|8724.4|8712.4|8722.6|8710.6|8724.6|8712.6|8719.9|8707.9|0
1747905300000|2025-05-22 09:15:00|8722.6|8710.6|8722.3|8710.3|8723.1|8711.1|8720.1|8708.1|0
1747905600000|2025-05-22 09:20:00|8722.2|8710.2|8719.8|8707.8|8723.3|8711.3|8719.3|8707.3|0
1747905900000|2025-05-22 09:25:00|8720.3|8708.3|8728.1|8716.1|8728.3|8716.3|8720.1|8708.1|0
1747906200000|2025-05-22 09:30:00|8727.2|8715.2|8727.8|8715.8|8731|8719|8726.8|8714.8|0
1747906500000|2025-05-22 09:35:00|8728|8716|8733.5|8721.5|8734.4|8722.4|8727|8715|0
1747906800000|2025-05-22 09:40:00|8734|8722|8730|8718|8734.3|8722.3|8727|8715|0
1747907100000|2025-05-22 09:45:00|8730.1|8718.1|8727.3|8715.3|8731.3|8719.3|8726.1|8714.1|0
1747907400000|2025-05-22 09:50:00|8728.4|8716.4|8727.7|8715.7|8729.4|8717.4|8726.7|8714.7|0
1747907700000|2025-05-22 09:55:00|8727.9|8715.9|8733.2|8721.2|8733.4|8721.4|8727.9|8715.9|0
1747908000000|2025-05-22 10:00:00|8732.2|8720.2|8734.5|8722.5|8737.4|8725.4|8730.4|8718.4|0
1747908300000|2025-05-22 10:05:00|8734.3|8722.3|8733.8|8721.8|8736.1|8724.1|8732.2|8720.2|0
1747908600000|2025-05-22 10:10:00|8732.9|8720.9|8740.5|8728.5|8741.9|8729.9|8732.9|8720.9|0
1747908900000|2025-05-22 10:15:00|8740.4|8728.4|8741.9|8729.9|8743.6|8731.6|8738.4|8726.4|0
1747909200000|2025-05-22 10:20:00|8741.4|8729.4|8739.4|8727.4|8745.1|8733.1|8739.4|8727.4|0
1747909500000|2025-05-22 10:25:00|8739.6|8727.6|8740.6|8728.6|8743.6|8731.6|8738.4|8726.4|0
1747909800000|2025-05-22 10:30:00|8741.5|8729.5|8735.7|8723.7|8741.8|8729.8|8734.9|8722.9|0
1747910100000|2025-05-22 10:35:00|8735.6|8723.6|8731.7|8719.7|8736.1|8724.1|8730.6|8718.6|0
1747910400000|2025-05-22 10:40:00|8732.3|8720.3|8731.9|8719.9|8733.6|8721.6|8728.8|8716.8|0
1747910700000|2025-05-22 10:45:00|8732.6|8720.6|8729.6|8717.6|8735.6|8723.6|8729.6|8717.6|0
1747911000000|2025-05-22 10:50:00|8729.4|8717.4|8728.9|8716.9|8730.9|8718.9|8728.4|8716.4|0
1747911300000|2025-05-22 10:55:00|8728.6|8716.6|8730.1|8718.1|8731.1|8719.1|8725.9|8713.9|0
1747911600000|2025-05-22 11:00:00|8731.4|8719.4|8731.6|8719.6|8733.4|8721.4|8729.4|8717.4|0
1747911900000|2025-05-22 11:05:00|8731.1|8719.1|8734.4|8722.4|8735.9|8723.9|8730.9|8718.9|0
1747912200000|2025-05-22 11:10:00|8733.4|8721.4|8725.4|8713.4|8733.4|8721.4|8724.6|8712.6|0
1747912500000|2025-05-22 11:15:00|8725.6|8713.6|8726.1|8714.1|8727.4|8715.4|8723.9|8711.9|0
1747912800000|2025-05-22 11:20:00|8727.4|8715.4|8723.2|8711.2|8728.2|8716.2|8722.9|8710.9|0
1747913100000|2025-05-22 11:25:00|8723.4|8711.4|8722.9|8710.9|8724.7|8712.7|8721.9|8709.9|0
1747913400000|2025-05-22 11:30:00|8722.7|8710.7|8725.5|8713.5|8728.5|8716.5|8722.7|8710.7|0
1747913700000|2025-05-22 11:35:00|8725.2|8713.2|8723.5|8711.5|8727.7|8715.7|8722.5|8710.5|0
1747914000000|2025-05-22 11:40:00|8723|8711|8723.2|8711.2|8726.5|8714.5|8722.5|8710.5|0
1747914300000|2025-05-22 11:45:00|8723|8711|8721|8709|8725.5|8713.5|8720.5|8708.5|0
1747914600000|2025-05-22 11:50:00|8720.7|8708.7|8718.7|8706.7|8720.7|8708.7|8718|8706|0
1747914900000|2025-05-22 11:55:00|8719|8707|8713.7|8701.7|8722.2|8710.2|8713.2|8701.2|0
1747915200000|2025-05-22 12:00:00|8713.6|8701.6|8709.6|8697.6|8715.1|8703.1|8708.1|8696.1|0
1747915500000|2025-05-22 12:05:00|8709.9|8697.9|8710.4|8698.4|8712.4|8700.4|8708.1|8696.1|0
1747915800000|2025-05-22 12:10:00|8710.5|8698.5|8698.2|8686.2|8710.5|8698.5|8697.5|8685.5|0
1747916100000|2025-05-22 12:15:00|8697.7|8685.7|8703|8691|8703|8691|8696.5|8684.5|0
1747916400000|2025-05-22 12:20:00|8703.1|8691.1|8702.6|8690.6|8705.8|8693.8|8702.6|8690.6|0
1747916700000|2025-05-22 12:25:00|8702.8|8690.8|8702.1|8690.1|8707.1|8695.1|8701.8|8689.8|0
1747917000000|2025-05-22 12:30:00|8701.4|8689.4|8705.9|8693.9|8705.9|8693.9|8699.6|8687.6|0
1747917300000|2025-05-22 12:35:00|8705.6|8693.6|8714.1|8702.1|8715.1|8703.1|8704.9|8692.9|0
1747917600000|2025-05-22 12:40:00|8712.7|8700.7|8717.7|8705.7|8719.5|8707.5|8710.2|8698.2|0
1747917900000|2025-05-22 12:45:00|8718|8706|8726.2|8714.2|8727.7|8715.7|8716.2|8704.2|0
1747918200000|2025-05-22 12:50:00|8726.3|8714.3|8726.8|8714.8|8728.1|8716.1|8722.6|8710.6|0
1747918500000|2025-05-22 12:55:00|8727.1|8715.1|8724.8|8712.8|8728.3|8716.3|8722.6|8710.6|0
1747918800000|2025-05-22 13:00:00|8725.6|8713.6|8726.8|8714.8|8731.1|8719.1|8722.8|8710.8|0
1747919100000|2025-05-22 13:05:00|8726.6|8714.6|8722.1|8710.1|8729.8|8717.8|8722.1|8710.1|0
1747919400000|2025-05-22 13:10:00|8722.9|8710.9|8722.7|8710.7|8725.4|8713.4|8721.4|8709.4|0
1747919700000|2025-05-22 13:15:00|8722.9|8710.9|8715.2|8703.2|8722.9|8710.9|8715.2|8703.2|0
1747920000000|2025-05-22 13:20:00|8715.7|8703.7|8715.9|8703.9|8717.9|8705.9|8713.2|8701.2|0
1747920300000|2025-05-22 13:25:00|8716.4|8704.4|8716.2|8704.2|8719.9|8707.9|8713.4|8701.4|0
1747920600000|2025-05-22 13:30:00|8715.4|8703.4|8707.6|8695.6|8718.1|8706.1|8705.1|8693.1|0
1747920900000|2025-05-22 13:35:00|8707.1|8695.1|8711.1|8699.1|8711.9|8699.9|8705.1|8693.1|0
1747921200000|2025-05-22 13:40:00|8711.3|8699.3|8713.6|8701.6|8719.3|8707.3|8710.8|8698.8|0
1747921500000|2025-05-22 13:45:00|8713.1|8701.1|8700.8|8688.8|8713.3|8701.3|8700.8|8688.8|0
1747921800000|2025-05-22 13:50:00|8699.8|8687.8|8708.3|8696.3|8712.6|8700.6|8698.6|8686.6|0
1747922100000|2025-05-22 13:55:00|8708.8|8696.8|8698.6|8686.6|8709.1|8697.1|8697.6|8685.6|0
1747922400000|2025-05-22 14:00:00|8697.7|8685.7|8704.4|8692.4|8705.4|8693.4|8694.4|8682.4|0
1747922700000|2025-05-22 14:05:00|8704.2|8692.2|8708.2|8696.2|8709.7|8697.7|8699.2|8687.2|0
1747923000000|2025-05-22 14:10:00|8708|8696|8709|8697|8712.5|8700.5|8704|8692|0
1747923300000|2025-05-22 14:15:00|8708.2|8696.2|8718.7|8706.7|8719|8707|8708|8696|0
1747923600000|2025-05-22 14:20:00|8719.2|8707.2|8713.7|8701.7|8721.9|8709.9|8713.2|8701.2|0
1747923900000|2025-05-22 14:25:00|8713.9|8701.9|8715.2|8703.2|8715.9|8703.9|8712.2|8700.2|0
1747924200000|2025-05-22 14:30:00|8715.6|8703.6|8716.8|8704.8|8717.1|8705.1|8711.8|8699.8|0
1747924500000|2025-05-22 14:35:00|8716.6|8704.6|8713.6|8701.6|8717.8|8705.8|8711.6|8699.6|0
1747924800000|2025-05-22 14:40:00|8713.7|8701.7|8717.2|8705.2|8722.7|8710.7|8712.9|8700.9|0
1747925100000|2025-05-22 14:45:00|8717.4|8705.4|8718.9|8706.9|8720.2|8708.2|8715.7|8703.7|0
1747925400000|2025-05-22 14:50:00|8718.7|8706.7|8720|8708|8724.2|8712.2|8718.7|8706.7|0
1747925700000|2025-05-22 14:55:00|8719.2|8707.2|8725|8713|8725.7|8713.7|8718.5|8706.5|0
1747926000000|2025-05-22 15:00:00|8725.3|8713.3|8726.8|8714.8|8728.6|8716.6|8724.6|8712.6|0
1747926300000|2025-05-22 15:05:00|8726.6|8714.6|8728.3|8716.3|8730.1|8718.1|8724.6|8712.6|0
1747926600000|2025-05-22 15:10:00|8727.2|8715.2|8725.2|8713.2|8729|8717|8725|8713|0
1747926900000|2025-05-22 15:15:00|8726.2|8714.2|8724.2|8712.2|8726.5|8714.5|8722.7|8710.7|0
1747927200000|2025-05-22 15:20:00|8725.4|8713.4|8732.9|8720.9|8733.6|8721.6|8725.4|8713.4|0
1747927500000|2025-05-22 15:25:00|8732.6|8720.6|8735.4|8723.4|8739.9|8727.9|8732.6|8720.6|0
1747927800000|2025-05-22 15:30:00|8736.4|8724.4|8744.1|8732.1|8746.4|8734.4|8730.6|8718.6|0
1747928100000|2025-05-22 15:35:00|8743.9|8731.9|8748.4|8736.4|8752.6|8740.6|8743.9|8731.9|0
1747928400000|2025-05-22 15:40:00|8748.1|8736.1|8749.4|8737.4|8753.4|8741.4|8747.9|8735.9|0
1747928700000|2025-05-22 15:45:00|8748.9|8736.9|8748.4|8736.4|8752.9|8740.9|8747.1|8735.1|0
1747929000000|2025-05-22 15:50:00|8747.9|8735.9|8751.9|8739.9|8752.1|8740.1|8747.4|8735.4|0
1747929300000|2025-05-22 15:55:00|8751.6|8739.6|8755.4|8743.4|8755.4|8743.4|8750.4|8738.4|0
1747929600000|2025-05-22 16:00:00|8755.6|8743.6|8754.1|8742.1|8755.6|8743.6|8751.6|8739.6|0
1747929900000|2025-05-22 16:05:00|8753.6|8741.6|8754.6|8742.6|8754.6|8742.6|8748.6|8736.6|0
1747930200000|2025-05-22 16:10:00|8754.1|8742.1|8756.9|8744.9|8758.4|8746.4|8754.1|8742.1|0
1747930500000|2025-05-22 16:15:00|8756.6|8744.6|8756.6|8744.6|8761.6|8749.6|8756.6|8744.6|0
1747930800000|2025-05-22 16:20:00|8756.4|8744.4|8754.4|8742.4|8756.6|8744.6|8752.6|8740.6|0
1747931100000|2025-05-22 16:25:00|8754.1|8742.1|8754.9|8742.9|8755.6|8743.6|8753.6|8741.6|0
1747931400000|2025-05-22 16:30:00|8755.1|8743.1|8752.1|8740.1|8755.9|8743.9|8749.6|8737.6|0
1747931700000|2025-05-22 16:35:00|8752.6|8740.6|8753.1|8741.1|8754.4|8742.4|8750.4|8738.4|0
1747932000000|2025-05-22 16:40:00|8752.9|8740.9|8751.1|8739.1|8754.1|8742.1|8750.6|8738.6|0
1747932300000|2025-05-22 16:45:00|8750.9|8738.9|8745.4|8733.4|8751.4|8739.4|8745.1|8733.1|0
1747932600000|2025-05-22 16:50:00|8745.6|8733.6|8748.9|8736.9|8749.4|8737.4|8745.4|8733.4|0
1747932900000|2025-05-22 16:55:00|8749.1|8737.1|8742.1|8730.1|8749.1|8737.1|8741.6|8729.6|0
1747933200000|2025-05-22 17:00:00|8743.1|8731.1|8742.1|8730.1|8744.6|8732.6|8740.4|8728.4|0
1747933500000|2025-05-22 17:05:00|8741.6|8729.6|8742.4|8730.4|8744.6|8732.6|8741.4|8729.4|0
1747933800000|2025-05-22 17:10:00|8742.6|8730.6|8744.6|8732.6|8746.1|8734.1|8742.6|8730.6|0
1747934100000|2025-05-22 17:15:00|8744.6|8732.6|8754.2|8742.2|8755.9|8743.9|8744.3|8732.3|0
1747934400000|2025-05-22 17:20:00|8754.7|8742.7|8760.5|8748.5|8761.2|8749.2|8754.7|8742.7|0
1747934700000|2025-05-22 17:25:00|8760.8|8748.8|8763|8751|8764.7|8752.7|8759.5|8747.5|0
1747935000000|2025-05-22 17:30:00|8763.1|8751.1|8767.1|8755.1|8767.4|8755.4|8761.4|8749.4|0
1747935300000|2025-05-22 17:35:00|8767.4|8755.4|8767.6|8755.6|8768.4|8756.4|8765.1|8753.1|0
1747935600000|2025-05-22 17:40:00|8767.9|8755.9|8773.1|8761.1|8773.1|8761.1|8767.9|8755.9|0
1747935900000|2025-05-22 17:45:00|8773.3|8761.3|8770|8758|8773.7|8761.7|8768.3|8756.3|0
1747936200000|2025-05-22 17:50:00|8769.5|8757.5|8768.9|8756.9|8770.8|8758.8|8768.2|8756.2|0
1747936500000|2025-05-22 17:55:00|8769.4|8757.4|8770.6|8758.6|8773.9|8761.9|8768.9|8756.9|0
1747936800000|2025-05-22 18:00:00|8770.6|8758.6|8772.1|8760.1|8772.6|8760.6|8770.4|8758.4|0
1747937100000|2025-05-22 18:05:00|8772.4|8760.4|8770.1|8758.1|8772.4|8760.4|8768.1|8756.1|0
1747937400000|2025-05-22 18:10:00|8770.6|8758.6|8771.6|8759.6|8771.9|8759.9|8767.9|8755.9|0
1747937700000|2025-05-22 18:15:00|8771.2|8759.2|8772.3|8760.3|8773.7|8761.7|8770.3|8758.3|0
1747938000000|2025-05-22 18:20:00|8772|8760|8773.4|8761.4|8774.4|8762.4|8770.3|8758.3|0
1747938300000|2025-05-22 18:25:00|8772.9|8760.9|8771.1|8759.1|8773.9|8761.9|8769.8|8757.8|0
1747938600000|2025-05-22 18:30:00|8770.8|8758.8|8774.2|8762.2|8774.2|8762.2|8769.8|8757.8|0
1747938900000|2025-05-22 18:35:00|8774.5|8762.5|8768.7|8756.7|8775.1|8763.1|8768.5|8756.5|0
1747939200000|2025-05-22 18:40:00|8768.5|8756.5|8767.3|8755.3|8769.6|8757.6|8766.5|8754.5|0
1747939500000|2025-05-22 18:45:00|8767.9|8755.9|8766.6|8754.6|8769.4|8757.4|8766.1|8754.1|0
1747939800000|2025-05-22 18:50:00|8766.4|8754.4|8768.6|8756.6|8770.6|8758.6|8766.4|8754.4|0
1747940100000|2025-05-22 18:55:00|8769.1|8757.1|8769.6|8757.6|8772.1|8760.1|8769.1|8757.1|0
1747940400000|2025-05-22 19:00:00|8769.9|8757.9|8770.9|8758.9|8771.6|8759.6|8769.4|8757.4|0
1747940700000|2025-05-22 19:05:00|8770.4|8758.4|8768.1|8756.1|8771.6|8759.6|8768.1|8756.1|0
1747941000000|2025-05-22 19:10:00|8767.9|8755.9|8771.6|8759.6|8771.6|8759.6|8767.9|8755.9|0
1747941300000|2025-05-22 19:15:00|8770.7|8758.7|8769.8|8757.8|8771|8759|8768.2|8756.2|0
1747941600000|2025-05-22 19:20:00|8769.9|8757.9|8772.5|8760.5|8773.2|8761.2|8769.9|8757.9|0
1747941900000|2025-05-22 19:25:00|8772.7|8760.7|8776|8764|8776.8|8764.8|8772.5|8760.5|0
1747942200000|2025-05-22 19:30:00|8775.9|8763.9|8770.4|8758.4|8776.1|8764.1|8768.6|8756.6|0
1747942500000|2025-05-22 19:35:00|8770.1|8758.1|8767.4|8755.4|8770.4|8758.4|8766.6|8754.6|0
1747942800000|2025-05-22 19:40:00|8767.1|8755.1|8761.1|8749.1|8767.6|8755.6|8761.1|8749.1|0
1747943100000|2025-05-22 19:45:00|8760.9|8748.9|8761.6|8749.6|8762.4|8750.4|8757.1|8745.1|0
1747943400000|2025-05-22 19:50:00|8765.1|8753.1|8756.1|8744.1|8765.1|8753.1|8756.1|8744.1|0
1747943700000|2025-05-22 19:55:00|8756.4|8744.4|8754.9|8742.9|8756.4|8744.4|8744.9|8732.9|0
1747944000000|2025-05-22 20:00:00|8755.7|8743.7|8760.2|8748.2|8760.5|8748.5|8755.7|8743.7|0
1747944300000|2025-05-22 20:05:00|8760.5|8748.5|8759.3|8747.3|8760.5|8748.5|8757.9|8745.9|0
1747944600000|2025-05-22 20:10:00|8759.1|8747.1|8757.5|8745.5|8759.1|8747.1|8756.7|8744.7|0
1747944900000|2025-05-22 20:15:00|8757.6|8745.6|8756.5|8744.5|8758.9|8746.9|8756.1|8744.1|0
1747945200000|2025-05-22 20:20:00|8756.6|8744.6|8756.5|8744.5|8757.6|8745.6|8755.9|8743.9|0
1747945500000|2025-05-22 20:25:00|8756.4|8744.4|8755.4|8743.4|8756.4|8744.4|8754.8|8742.8|0
1747945800000|2025-05-22 20:30:00|8755.2|8743.2|8757.8|8745.8|8758.1|8746.1|8755|8743|0
1747946100000|2025-05-22 20:35:00|8757.9|8745.9|8759.1|8747.1|8759.3|8747.3|8757.5|8745.5|0
1747946400000|2025-05-22 20:40:00|8759|8747|8759.3|8747.3|8760.1|8748.1|8757.9|8745.9|0
1747946700000|2025-05-22 20:45:00|8759.4|8747.4|8761.3|8749.3|8761.3|8749.3|8758.8|8746.8|0
1747947000000|2025-05-22 20:50:00|8761.2|8749.2|8763.2|8751.2|8763.4|8751.4|8760.7|8748.7|0
1747947300000|2025-05-22 20:55:00|8763.1|8751.1|8763.7|8751.7|8764.6|8752.6|8762.7|8750.7|0
1747947600000|2025-05-22 21:00:00|8763.6|8751.6|8764.8|8752.8|8764.9|8752.9|8763.4|8751.4|0
1747947900000|2025-05-22 21:05:00|8764.9|8752.9|8765.5|8753.5|8766.1|8754.1|8764.9|8752.9|0
1747948200000|2025-05-22 21:10:00|8765.4|8753.4|8765|8753|8765.5|8753.5|8765|8753|0
1747948500000|2025-05-22 21:15:00|8765.1|8753.1|8765.1|8753.1|8765.4|8753.4|8765|8753|0
1747948800000|2025-05-22 21:20:00|8765.2|8753.2|8764.6|8752.6|8765.5|8753.5|8764.6|8752.6|0
1747949100000|2025-05-22 21:25:00|8764.7|8752.7|8764.6|8752.6|8764.8|8752.8|8764.6|8752.6|0
1747949400000|2025-05-22 21:30:00|8764.5|8752.5|8764.4|8752.4|8764.7|8752.7|8764.2|8752.2|0
1747949700000|2025-05-22 21:35:00|8764.3|8752.3|8764.3|8752.3|8764.5|8752.5|8764.2|8752.2|0
1747950000000|2025-05-22 21:40:00|8764.4|8752.4|8764.3|8752.3|8764.5|8752.5|8764.3|8752.3|0
1747950300000|2025-05-22 21:45:00|8764.4|8752.4|8764.4|8752.4|8764.6|8752.6|8764.4|8752.4|0
1747950600000|2025-05-22 21:50:00|8764.5|8752.5|8764.7|8752.7|8764.7|8752.7|8764.1|8752.1|0
1747950900000|2025-05-22 21:55:00|8764.8|8752.8|8765.9|8753.9|8765.9|8753.9|8764.8|8752.8|0
1747951200000|2025-05-22 22:00:00|8766.3|8754.3|8762.4|8750.4|8768.4|8756.4|8762|8750|0
1747951500000|2025-05-22 22:05:00|8762.5|8750.5|8762.1|8750.1|8763.6|8751.6|8761.9|8749.9|0
1747951800000|2025-05-22 22:10:00|8762|8750|8764.7|8752.7|8766.1|8754.1|8761.7|8749.7|0
1747952100000|2025-05-22 22:15:00|8764.8|8752.8|8765.5|8753.5|8765.9|8753.9|8764.4|8752.4|0
1747952400000|2025-05-22 22:20:00|8765.4|8753.4|8764.5|8752.5|8765.7|8753.7|8764.4|8752.4|0
1747952700000|2025-05-22 22:25:00|8764.4|8752.4|8763|8751|8764.8|8752.8|8762.7|8750.7|0
1747953000000|2025-05-22 22:30:00|8763.1|8751.1|8762.2|8750.2|8763.1|8751.1|8761.8|8749.8|0
1747953300000|2025-05-22 22:35:00|8762.3|8750.3|8761.6|8749.6|8762.3|8750.3|8761.6|8749.6|0
1747953600000|2025-05-22 22:40:00|8761.7|8749.7|8761.6|8749.6|8762.3|8750.3|8761|8749|0
1747953900000|2025-05-22 22:45:00|8761.5|8749.5|8760.1|8748.1|8761.6|8749.6|8759.9|8747.9|0
1747954200000|2025-05-22 22:50:00|8760.2|8748.2|8753.3|8741.3|8760.3|8748.3|8753.2|8741.2|0
1747954500000|2025-05-22 22:55:00|8753.4|8741.4|8754.2|8742.2|8754.7|8742.7|8753|8741|0
1747954800000|2025-05-22 23:00:00|8754.1|8742.1|8753.9|8741.9|8754.3|8742.3|8751.6|8739.6|0
1747955100000|2025-05-22 23:05:00|8754|8742|8754.5|8742.5|8754.7|8742.7|8753.8|8741.8|0
1747955400000|2025-05-22 23:10:00|8754.4|8742.4|8757.1|8745.1|8757.1|8745.1|8753.7|8741.7|0
1747955700000|2025-05-22 23:15:00|8757.2|8745.2|8758.2|8746.2|8758.4|8746.4|8757.1|8745.1|0
1747956000000|2025-05-22 23:20:00|8758.1|8746.1|8757.7|8745.7|8759|8747|8757.7|8745.7|0
1747956300000|2025-05-22 23:25:00|8757.6|8745.6|8758.4|8746.4|8759|8747|8757.2|8745.2|0
1747956600000|2025-05-22 23:30:00|8758.5|8746.5|8757.9|8745.9|8759.4|8747.4|8757.9|8745.9|0
1747956900000|2025-05-22 23:35:00|8757.8|8745.8|8756|8744|8758|8746|8755.5|8743.5|0
1747957200000|2025-05-22 23:40:00|8755.9|8743.9|8756.6|8744.6|8757.1|8745.1|8755.5|8743.5|0
1747957500000|2025-05-22 23:45:00|8756.5|8744.5|8758.4|8746.4|8758.4|8746.4|8756.2|8744.2|0
1747957800000|2025-05-22 23:50:00|8758.7|8746.7|8760.1|8748.1|8760.3|8748.3|8758.7|8746.7|0
1747958100000|2025-05-22 23:55:00|8760|8748|8758.9|8746.9|8760.6|8748.6|8758.8|8746.8|0
1747958400000|2025-05-23 00:00:00|8757.9|8745.9|8760.1|8748.1|8762.3|8750.3|8757.9|8745.9|0
1747958700000|2025-05-23 00:05:00|8760.3|8748.3|8763.6|8751.6|8763.8|8751.8|8759.1|8747.1|0
1747959000000|2025-05-23 00:10:00|8763.3|8751.3|8763.7|8751.7|8768.3|8756.3|8762.9|8750.9|0
1747959300000|2025-05-23 00:15:00|8763.9|8751.9|8765.4|8753.4|8767.5|8755.5|8763.5|8751.5|0
1747959600000|2025-05-23 00:20:00|8765.6|8753.6|8766.2|8754.2|8767.6|8755.6|8764.1|8752.1|0
1747959900000|2025-05-23 00:25:00|8765.7|8753.7|8768.9|8756.9|8769.1|8757.1|8764.7|8752.7|0
1747960200000|2025-05-23 00:30:00|8769.1|8757.1|8766.6|8754.6|8769.2|8757.2|8765.7|8753.7|0
1747960500000|2025-05-23 00:35:00|8766.4|8754.4|8767.2|8755.2|8770.9|8758.9|8766.4|8754.4|0
1747960800000|2025-05-23 00:40:00|8767|8755|8767.1|8755.1|8768.4|8756.4|8766.3|8754.3|0
1747961100000|2025-05-23 00:45:00|8767.4|8755.4|8768.8|8756.8|8769.7|8757.7|8767.4|8755.4|0
1747961400000|2025-05-23 00:50:00|8768.5|8756.5|8770.9|8758.9|8771.1|8759.1|8768.5|8756.5|0
1747961700000|2025-05-23 00:55:00|8770.6|8758.6|8772.9|8760.9|8773.1|8761.1|8769.9|8757.9|0
1747962000000|2025-05-23 01:00:00|8772.8|8760.8|8770.4|8758.4|8773.1|8761.1|8769.8|8757.8|0
1747962300000|2025-05-23 01:05:00|8770.7|8758.7|8768|8756|8770.7|8758.7|8766.4|8754.4|0
1747962600000|2025-05-23 01:10:00|8768.3|8756.3|8769.6|8757.6|8770.7|8758.7|8767.9|8755.9|0
1747962900000|2025-05-23 01:15:00|8769.3|8757.3|8769.1|8757.1|8770.5|8758.5|8768.5|8756.5|0
1747963200000|2025-05-23 01:20:00|8769|8757|8768.5|8756.5|8770.1|8758.1|8768.1|8756.1|0
1747963500000|2025-05-23 01:25:00|8768.8|8756.8|8772.3|8760.3|8773|8761|8768.4|8756.4|0
1747963800000|2025-05-23 01:30:00|8772.5|8760.5|8770.5|8758.5|8773.3|8761.3|8769.9|8757.9|0
1747964100000|2025-05-23 01:35:00|8770.4|8758.4|8769.5|8757.5|8770.8|8758.8|8767.5|8755.5|0
1747964400000|2025-05-23 01:40:00|8769.7|8757.7|8768.3|8756.3|8769.9|8757.9|8767.5|8755.5|0
1747964700000|2025-05-23 01:45:00|8768.8|8756.8|8769.3|8757.3|8770.3|8758.3|8768.5|8756.5|0
1747965000000|2025-05-23 01:50:00|8769.7|8757.7|8765.6|8753.6|8770|8758|8765.6|8753.6|0
1747965300000|2025-05-23 01:55:00|8765.1|8753.1|8767.7|8755.7|8767.9|8755.9|8764.8|8752.8|0
1747965600000|2025-05-23 02:00:00|8767.9|8755.9|8769.9|8757.9|8770.4|8758.4|8767.9|8755.9|0
1747965900000|2025-05-23 02:05:00|8769.7|8757.7|8768.3|8756.3|8769.9|8757.9|8768.1|8756.1|0
1747966200000|2025-05-23 02:10:00|8768.1|8756.1|8772|8760|8773|8761|8768.1|8756.1|0
1747966500000|2025-05-23 02:15:00|8772.1|8760.1|8770|8758|8772.4|8760.4|8770|8758|0
1747966800000|2025-05-23 02:20:00|8770.3|8758.3|8770|8758|8771.3|8759.3|8769.8|8757.8|0
1747967100000|2025-05-23 02:25:00|8769.9|8757.9|8771.2|8759.2|8773.1|8761.1|8769.7|8757.7|0
1747967400000|2025-05-23 02:30:00|8770.9|8758.9|8769.7|8757.7|8771.6|8759.6|8769|8757|0
1747967700000|2025-05-23 02:35:00|8770.5|8758.5|8770.3|8758.3|8771|8759|8769|8757|0
1747968000000|2025-05-23 02:40:00|8770.8|8758.8|8769|8757|8771.2|8759.2|8768.8|8756.8|0
1747968300000|2025-05-23 02:45:00|8769.8|8757.8|8768.2|8756.2|8771.2|8759.2|8768.2|8756.2|0
1747968600000|2025-05-23 02:50:00|8768.5|8756.5|8769.5|8757.5|8769.8|8757.8|8768.4|8756.4|0
1747968900000|2025-05-23 02:55:00|8769.8|8757.8|8770.6|8758.6|8771.1|8759.1|8768.9|8756.9|0
1747969200000|2025-05-23 03:00:00|8770.6|8758.6|8771.4|8759.4|8771.6|8759.6|8770.6|8758.6|0
1747969500000|2025-05-23 03:05:00|8771.1|8759.1|8769.6|8757.6|8771.1|8759.1|8768.6|8756.6|0
1747969800000|2025-05-23 03:10:00|8769.9|8757.9|8769.9|8757.9|8770.6|8758.6|8769.6|8757.6|0
1747970100000|2025-05-23 03:15:00|8769.6|8757.6|8769.6|8757.6|8769.9|8757.9|8767.4|8755.4|0
1747970400000|2025-05-23 03:20:00|8770.1|8758.1|8771.1|8759.1|8771.4|8759.4|8769.9|8757.9|0
1747970700000|2025-05-23 03:25:00|8771.4|8759.4|8768.6|8756.6|8771.4|8759.4|8768.1|8756.1|0
1747971000000|2025-05-23 03:30:00|8768.4|8756.4|8766.4|8754.4|8768.6|8756.6|8766.4|8754.4|0
1747971300000|2025-05-23 03:35:00|8766.1|8754.1|8764.9|8752.9|8766.1|8754.1|8763.6|8751.6|0
1747971600000|2025-05-23 03:40:00|8765.1|8753.1|8765.1|8753.1|8765.1|8753.1|8764.9|8752.9|0
1747971900000|2025-05-23 03:45:00|8765.6|8753.6|8765.9|8753.9|8765.9|8753.9|8765.4|8753.4|0
1747972200000|2025-05-23 03:50:00|8766.1|8754.1|8767.4|8755.4|8768.4|8756.4|8765.9|8753.9|0
1747972500000|2025-05-23 03:55:00|8767.6|8755.6|8767.6|8755.6|8767.6|8755.6|8767.4|8755.4|0
1747972800000|2025-05-23 04:00:00|8767.9|8755.9|8764.6|8752.6|8767.9|8755.9|8764.6|8752.6|0
1747973100000|2025-05-23 04:05:00|8765.1|8753.1|8765.1|8753.1|8765.6|8753.6|8764.6|8752.6|0
1747973400000|2025-05-23 04:10:00|8765.4|8753.4|8765.6|8753.6|8766.4|8754.4|8765.1|8753.1|0
1747973700000|2025-05-23 04:15:00|8764.9|8752.9|8765.1|8753.1|8765.4|8753.4|8764.6|8752.6|0
1747974000000|2025-05-23 04:20:00|8765.4|8753.4|8765.1|8753.1|8765.4|8753.4|8764.6|8752.6|0
1747974300000|2025-05-23 04:25:00|8764.9|8752.9|8763.6|8751.6|8764.9|8752.9|8763.6|8751.6|0
1747974600000|2025-05-23 04:30:00|8763.9|8751.9|8763.1|8751.1|8763.9|8751.9|8762.6|8750.6|0
1747974900000|2025-05-23 04:35:00|8762.9|8750.9|8760.9|8748.9|8763.1|8751.1|8760.6|8748.6|0
1747975200000|2025-05-23 04:40:00|8761.1|8749.1|8761.1|8749.1|8762.1|8750.1|8761.1|8749.1|0
1747975500000|2025-05-23 04:45:00|8761.4|8749.4|8759.1|8747.1|8761.9|8749.9|8758.4|8746.4|0
1747975800000|2025-05-23 04:50:00|8759.4|8747.4|8760.9|8748.9|8761.1|8749.1|8759.1|8747.1|0
1747976100000|2025-05-23 04:55:00|8760.6|8748.6|8761.4|8749.4|8761.4|8749.4|8759.6|8747.6|0
1747976400000|2025-05-23 05:00:00|8761.6|8749.6|8761.4|8749.4|8763.1|8751.1|8761.4|8749.4|0
1747976700000|2025-05-23 05:05:00|8761.6|8749.6|8763.4|8751.4|8763.4|8751.4|8761.1|8749.1|0
1747977000000|2025-05-23 05:10:00|8763.1|8751.1|8763.6|8751.6|8764.1|8752.1|8762.9|8750.9|0
1747977300000|2025-05-23 05:15:00|8763.4|8751.4|8765.7|8753.7|8766|8754|8763.4|8751.4|0
1747977600000|2025-05-23 05:20:00|8764.6|8752.6|8765|8753|8766.5|8754.5|8762.8|8750.8|0
1747977900000|2025-05-23 05:25:00|8764.8|8752.8|8765.1|8753.1|8766.2|8754.2|8763.8|8751.8|0
1747978200000|2025-05-23 05:30:00|8765.3|8753.3|8764|8752|8766.3|8754.3|8761.2|8749.2|0
1747978500000|2025-05-23 05:35:00|8763.4|8751.4|8763.1|8751.1|8764.2|8752.2|8761.5|8749.5|0
1747978800000|2025-05-23 05:40:00|8762.9|8750.9|8763.2|8751.2|8764.6|8752.6|8761.1|8749.1|0
1747979100000|2025-05-23 05:45:00|8763.9|8751.9|8761.1|8749.1|8764.1|8752.1|8760.9|8748.9|0
1747979400000|2025-05-23 05:50:00|8760.9|8748.9|8757.6|8745.6|8761.1|8749.1|8756.4|8744.4|0
1747979700000|2025-05-23 05:55:00|8757.4|8745.4|8758.4|8746.4|8758.6|8746.6|8755.6|8743.6|0
1747980000000|2025-05-23 06:00:00|8758.6|8746.6|8753.6|8741.6|8758.6|8746.6|8752.1|8740.1|0
1747980300000|2025-05-23 06:05:00|8752.6|8740.6|8748.1|8736.1|8753.1|8741.1|8748.1|8736.1|0
1747980600000|2025-05-23 06:10:00|8747.9|8735.9|8745.9|8733.9|8747.9|8735.9|8744.9|8732.9|0
1747980900000|2025-05-23 06:15:00|8745.6|8733.6|8744.1|8732.1|8745.9|8733.9|8743.1|8731.1|0
1747981200000|2025-05-23 06:20:00|8743.6|8731.6|8747.9|8735.9|8748.6|8736.6|8743.6|8731.6|0
1747981500000|2025-05-23 06:25:00|8747.6|8735.6|8751.1|8739.1|8752.1|8740.1|8746.1|8734.1|0
1747981800000|2025-05-23 06:30:00|8751.4|8739.4|8753.1|8741.1|8753.6|8741.6|8748.6|8736.6|0
1747982100000|2025-05-23 06:35:00|8752.9|8740.9|8755.1|8743.1|8755.1|8743.1|8750.9|8738.9|0
1747982400000|2025-05-23 06:40:00|8755.6|8743.6|8758.1|8746.1|8758.6|8746.6|8753.6|8741.6|0
1747982700000|2025-05-23 06:45:00|8757.6|8745.6|8757.9|8745.9|8758.9|8746.9|8756.6|8744.6|0
1747983000000|2025-05-23 06:50:00|8757.6|8745.6|8756.4|8744.4|8758.6|8746.6|8754.1|8742.1|0
1747983300000|2025-05-23 06:55:00|8756.6|8744.6|8757.1|8745.1|8758.6|8746.6|8752.9|8740.9|0
1747983600000|2025-05-23 07:00:00|8759.1|8747.1|8766.9|8754.9|8769.4|8757.4|8759.1|8747.1|0
1747983900000|2025-05-23 07:05:00|8766.1|8754.1|8769.6|8757.6|8771.9|8759.9|8764.6|8752.6|0
1747984200000|2025-05-23 07:10:00|8769.9|8757.9|8772.4|8760.4|8774.1|8762.1|8767.6|8755.6|0
1747984500000|2025-05-23 07:15:00|8772.1|8760.1|8781|8769|8782.8|8770.8|8770.1|8758.1|0
1747984800000|2025-05-23 07:20:00|8781.7|8769.7|8769.7|8757.7|8783.9|8771.9|8769.7|8757.7|0
1747985100000|2025-05-23 07:25:00|8769.9|8757.9|8776.7|8764.7|8777.4|8765.4|8769.9|8757.9|0
1747985400000|2025-05-23 07:30:00|8776.9|8764.9|8772.4|8760.4|8776.9|8764.9|8770.7|8758.7|0
1747985700000|2025-05-23 07:35:00|8772.2|8760.2|8779.9|8767.9|8780.2|8768.2|8770.7|8758.7|0
1747986000000|2025-05-23 07:40:00|8780|8768|8780.8|8768.8|8781.5|8769.5|8774.3|8762.3|0
1747986300000|2025-05-23 07:45:00|8780.5|8768.5|8778.3|8766.3|8781.8|8769.8|8776.5|8764.5|0
1747986600000|2025-05-23 07:50:00|8777.9|8765.9|8776.4|8764.4|8780.9|8768.9|8775.9|8763.9|0
1747986900000|2025-05-23 07:55:00|8776.6|8764.6|8778.4|8766.4|8780.9|8768.9|8776.6|8764.6|0
1747987200000|2025-05-23 08:00:00|8778.3|8766.3|8778.5|8766.5|8782.3|8770.3|8776.8|8764.8|0
1747987500000|2025-05-23 08:05:00|8778.8|8766.8|8780.3|8768.3|8781.3|8769.3|8778|8766|0
1747987800000|2025-05-23 08:10:00|8779.8|8767.8|8780.8|8768.8|8782.3|8770.3|8778.8|8766.8|0
1747988100000|2025-05-23 08:15:00|8780.5|8768.5|8774.8|8762.8|8780.5|8768.5|8772.8|8760.8|0
1747988400000|2025-05-23 08:20:00|8775|8763|8779.5|8767.5|8782|8770|8771.7|8759.7|0
1747988700000|2025-05-23 08:25:00|8779.2|8767.2|8783.5|8771.5|8785.7|8773.7|8779.2|8767.2|0
1747989000000|2025-05-23 08:30:00|8783.3|8771.3|8779.8|8767.8|8783.5|8771.5|8777.8|8765.8|0
1747989300000|2025-05-23 08:35:00|8780|8768|8781.5|8769.5|8781.5|8769.5|8777.5|8765.5|0
1747989600000|2025-05-23 08:40:00|8781.7|8769.7|8776|8764|8782|8770|8775.2|8763.2|0
1747989900000|2025-05-23 08:45:00|8776.2|8764.2|8775|8763|8777.7|8765.7|8773.5|8761.5|0
1747990200000|2025-05-23 08:50:00|8775.5|8763.5|8771|8759|8775.5|8763.5|8768.7|8756.7|0
1747990500000|2025-05-23 08:55:00|8771.2|8759.2|8769|8757|8771.5|8759.5|8766.5|8754.5|0
1747990800000|2025-05-23 09:00:00|8768.6|8756.6|8768.4|8756.4|8768.6|8756.6|8765.9|8753.9|0
1747991100000|2025-05-23 09:05:00|8768.1|8756.1|8762.4|8750.4|8768.6|8756.6|8760.6|8748.6|0
1747991400000|2025-05-23 09:10:00|8762.1|8750.1|8762.8|8750.8|8764.1|8752.1|8760.8|8748.8|0
1747991700000|2025-05-23 09:15:00|8762.6|8750.6|8760.6|8748.6|8766.1|8754.1|8760.6|8748.6|0
1747992000000|2025-05-23 09:20:00|8760.5|8748.5|8752|8740|8761.7|8749.7|8751.7|8739.7|0
1747992300000|2025-05-23 09:25:00|8751.7|8739.7|8748|8736|8752|8740|8747.7|8735.7|0
1747992600000|2025-05-23 09:30:00|8749.1|8737.1|8757.3|8745.3|8757.3|8745.3|8748.6|8736.6|0
1747992900000|2025-05-23 09:35:00|8757.1|8745.1|8758.8|8746.8|8760.3|8748.3|8757.1|8745.1|0
1747993200000|2025-05-23 09:40:00|8758|8746|8756|8744|8758.3|8746.3|8755.3|8743.3|0
1747993500000|2025-05-23 09:45:00|8755.8|8743.8|8756.8|8744.8|8759.3|8747.3|8754.3|8742.3|0
1747993800000|2025-05-23 09:50:00|8757|8745|8761|8749|8762.5|8750.5|8754.7|8742.7|0
1747994100000|2025-05-23 09:55:00|8761.5|8749.5|8762.7|8750.7|8767|8755|8761.5|8749.5|0
1747994400000|2025-05-23 10:00:00|8762|8750|8758.3|8746.3|8763.8|8751.8|8757.8|8745.8|0
1747994700000|2025-05-23 10:05:00|8758.8|8746.8|8757.8|8745.8|8758.8|8746.8|8755.3|8743.3|0
1747995000000|2025-05-23 10:10:00|8758.4|8746.4|8753.6|8741.6|8759.4|8747.4|8752.6|8740.6|0
1747995300000|2025-05-23 10:15:00|8753.9|8741.9|8756.6|8744.6|8757.4|8745.4|8753.9|8741.9|0
1747995600000|2025-05-23 10:20:00|8756.8|8744.8|8753.6|8741.6|8757.1|8745.1|8752.6|8740.6|0
1747995900000|2025-05-23 10:25:00|8753.3|8741.3|8750.8|8738.8|8755.6|8743.6|8749.8|8737.8|0
1747996200000|2025-05-23 10:30:00|8750.4|8738.4|8747.9|8735.9|8750.9|8738.9|8745.9|8733.9|0
1747996500000|2025-05-23 10:35:00|8747.7|8735.7|8746.9|8734.9|8748.7|8736.7|8744.2|8732.2|0
1747996800000|2025-05-23 10:40:00|8747.6|8735.6|8752.8|8740.8|8753.1|8741.1|8747.1|8735.1|0
1747997100000|2025-05-23 10:45:00|8753.1|8741.1|8752.1|8740.1|8755.6|8743.6|8751.6|8739.6|0
1747997400000|2025-05-23 10:50:00|8751.1|8739.1|8752.8|8740.8|8753.3|8741.3|8750.6|8738.6|0
1747997700000|2025-05-23 10:55:00|8753.1|8741.1|8753.1|8741.1|8757.6|8745.6|8753.1|8741.1|0
1747998000000|2025-05-23 11:00:00|8752.8|8740.8|8751.1|8739.1|8753.1|8741.1|8750.6|8738.6|0
1747998300000|2025-05-23 11:05:00|8750.6|8738.6|8747.3|8735.3|8751.6|8739.6|8746.6|8734.6|0
1747998600000|2025-05-23 11:10:00|8748.4|8736.4|8744.9|8732.9|8749.4|8737.4|8744.9|8732.9|0
1747998900000|2025-05-23 11:15:00|8745.4|8733.4|8738.9|8726.9|8750.2|8738.2|8738.9|8726.9|0
1747999200000|2025-05-23 11:20:00|8737.4|8725.4|8738.4|8726.4|8741.9|8729.9|8734.7|8722.7|0
1747999500000|2025-05-23 11:25:00|8738.2|8726.2|8737.9|8725.9|8742.7|8730.7|8737.9|8725.9|0
1747999800000|2025-05-23 11:30:00|8737.3|8725.3|8742.3|8730.3|8743|8731|8737.3|8725.3|0
1748000100000|2025-05-23 11:35:00|8743|8731|8741.8|8729.8|8744|8732|8738|8726|0
1748000400000|2025-05-23 11:40:00|8741.4|8729.4|8696.4|8684.4|8744.9|8732.9|8680.9|8668.9|0
1748000700000|2025-05-23 11:45:00|8690.9|8678.9|8666.4|8654.4|8698.9|8686.9|8654.1|8642.1|0
1748001000000|2025-05-23 11:50:00|8668.3|8656.3|8664.3|8652.3|8679.8|8667.8|8645.3|8633.3|0
1748001300000|2025-05-23 11:55:00|8663.6|8651.6|8635.8|8623.8|8672.8|8660.8|8634.8|8622.8|0
1748001600000|2025-05-23 12:00:00|8636|8624|8649.5|8637.5|8650|8638|8622.5|8610.5|0
1748001900000|2025-05-23 12:05:00|8651|8639|8647.5|8635.5|8651.5|8639.5|8622.5|8610.5|0
1748002200000|2025-05-23 12:10:00|8648.4|8636.4|8625.4|8613.4|8648.4|8636.4|8608.7|8596.7|0
1748002500000|2025-05-23 12:15:00|8623.2|8611.2|8628.7|8616.7|8640.9|8628.9|8613.2|8601.2|0
1748002800000|2025-05-23 12:20:00|8629.3|8617.3|8638.6|8626.6|8641.1|8629.1|8621.8|8609.8|0
1748003100000|2025-05-23 12:25:00|8638.8|8626.8|8660.8|8648.8|8662.3|8650.3|8638.3|8626.3|0
1748003400000|2025-05-23 12:30:00|8659|8647|8659.5|8647.5|8667.3|8655.3|8654.5|8642.5|0
1748003700000|2025-05-23 12:35:00|8659.8|8647.8|8656.5|8644.5|8667.5|8655.5|8654|8642|0
1748004000000|2025-05-23 12:40:00|8657|8645|8665.5|8653.5|8672.5|8660.5|8652.5|8640.5|0
1748004300000|2025-05-23 12:45:00|8665|8653|8664|8652|8670|8658|8652.5|8640.5|0
1748004600000|2025-05-23 12:50:00|8663.7|8651.7|8661.2|8649.2|8663.7|8651.7|8653.2|8641.2|0
1748004900000|2025-05-23 12:55:00|8661.5|8649.5|8666.2|8654.2|8666.7|8654.7|8656.5|8644.5|0
1748005200000|2025-05-23 13:00:00|8665.6|8653.6|8654.1|8642.1|8665.6|8653.6|8652.6|8640.6|0
1748005500000|2025-05-23 13:05:00|8653.6|8641.6|8652.6|8640.6|8657.4|8645.4|8646.6|8634.6|0
1748005800000|2025-05-23 13:10:00|8652.7|8640.7|8645.2|8633.2|8655.2|8643.2|8643.5|8631.5|0
1748006100000|2025-05-23 13:15:00|8645.5|8633.5|8653.2|8641.2|8656.2|8644.2|8640.2|8628.2|0
1748006400000|2025-05-23 13:20:00|8653.6|8641.6|8659.6|8647.6|8663.9|8651.9|8650.9|8638.9|0
1748006700000|2025-05-23 13:25:00|8661.9|8649.9|8676.6|8664.6|8677.6|8665.6|8661.9|8649.9|0
1748007000000|2025-05-23 13:30:00|8676.9|8664.9|8686.4|8674.4|8692.4|8680.4|8674.2|8662.2|0
1748007300000|2025-05-23 13:35:00|8687.4|8675.4|8690.4|8678.4|8696.9|8684.9|8685.9|8673.9|0
1748007600000|2025-05-23 13:40:00|8690.9|8678.9|8694.9|8682.9|8694.9|8682.9|8683.4|8671.4|0
1748007900000|2025-05-23 13:45:00|8695.2|8683.2|8686.4|8674.4|8696.9|8684.9|8682.4|8670.4|0
1748008200000|2025-05-23 13:50:00|8687.4|8675.4|8690.4|8678.4|8696.9|8684.9|8685.4|8673.4|0
1748008500000|2025-05-23 13:55:00|8690.9|8678.9|8694.9|8682.9|8694.9|8682.9|8686.7|8674.7|0
1748008800000|2025-05-23 14:00:00|8696.1|8684.1|8706.1|8694.1|8708.9|8696.9|8695.1|8683.1|0
1748009100000|2025-05-23 14:05:00|8705.6|8693.6|8704.1|8692.1|8713.6|8701.6|8704.1|8692.1|0
1748009400000|2025-05-23 14:10:00|8703|8691|8708|8696|8717.5|8705.5|8701.3|8689.3|0
1748009700000|2025-05-23 14:15:00|8707.8|8695.8|8698|8686|8708.8|8696.8|8698|8686|0
1748010000000|2025-05-23 14:20:00|8698.9|8686.9|8711.4|8699.4|8712.9|8700.9|8698.2|8686.2|0
1748010300000|2025-05-23 14:25:00|8711.2|8699.2|8707.9|8695.9|8713.9|8701.9|8704.9|8692.9|0
1748010600000|2025-05-23 14:30:00|8707.3|8695.3|8720.3|8708.3|8721.1|8709.1|8707.3|8695.3|0
1748010900000|2025-05-23 14:35:00|8720.1|8708.1|8715.1|8703.1|8720.6|8708.6|8714.8|8702.8|0
1748011200000|2025-05-23 14:40:00|8714.8|8702.8|8718|8706|8719.5|8707.5|8713.8|8701.8|0
1748011500000|2025-05-23 14:45:00|8718.5|8706.5|8723.5|8711.5|8726.3|8714.3|8718|8706|0
1748011800000|2025-05-23 14:50:00|8723.6|8711.6|8715.6|8703.6|8723.6|8711.6|8714.9|8702.9|0
1748012100000|2025-05-23 14:55:00|8716.1|8704.1|8717.9|8705.9|8720.4|8708.4|8715.6|8703.6|0
1748012400000|2025-05-23 15:00:00|8718.1|8706.1|8720.6|8708.6|8723.8|8711.8|8715.8|8703.8|0
1748012700000|2025-05-23 15:05:00|8720.3|8708.3|8719.8|8707.8|8722.8|8710.8|8713.8|8701.8|0
1748013000000|2025-05-23 15:10:00|8720.2|8708.2|8717.2|8705.2|8721.2|8709.2|8714.2|8702.2|0
1748013300000|2025-05-23 15:15:00|8717|8705|8715.7|8703.7|8718.2|8706.2|8714.2|8702.2|0
1748013600000|2025-05-23 15:20:00|8715.9|8703.9|8719.2|8707.2|8720.4|8708.4|8715.4|8703.4|0
1748013900000|2025-05-23 15:25:00|8718.7|8706.7|8712.2|8700.2|8718.7|8706.7|8710.4|8698.4|0
1748014200000|2025-05-23 15:30:00|8712.7|8700.7|8723.4|8711.4|8724.9|8712.9|8711.7|8699.7|0
1748014500000|2025-05-23 15:35:00|8722.7|8710.7|8723.4|8711.4|8732.2|8720.2|8719.4|8707.4|0
1748014800000|2025-05-23 15:40:00|8723.9|8711.9|8726.7|8714.7|8727.9|8715.9|8722.9|8710.9|0
1748015100000|2025-05-23 15:45:00|8726.9|8714.9|8726.7|8714.7|8728.9|8716.9|8723.4|8711.4|0
1748015400000|2025-05-23 15:50:00|8726.9|8714.9|8717.9|8705.9|8727.2|8715.2|8717.7|8705.7|0
1748015700000|2025-05-23 15:55:00|8718.2|8706.2|8716.9|8704.9|8718.9|8706.9|8715.4|8703.4|0
1748016000000|2025-05-23 16:00:00|8716.4|8704.4|8716.2|8704.2|8722.9|8710.9|8715.9|8703.9|0
1748016300000|2025-05-23 16:05:00|8715.7|8703.7|8719.4|8707.4|8720.7|8708.7|8713.9|8701.9|0
1748016600000|2025-05-23 16:10:00|8719.7|8707.7|8718.9|8706.9|8720.9|8708.9|8716.4|8704.4|0
1748016900000|2025-05-23 16:15:00|8719.2|8707.2|8719.4|8707.4|8720.7|8708.7|8715.9|8703.9|0
1748017200000|2025-05-23 16:20:00|8719.7|8707.7|8727.4|8715.4|8727.7|8715.7|8719.4|8707.4|0
1748017500000|2025-05-23 16:25:00|8726.9|8714.9|8726.9|8714.9|8730.2|8718.2|8726.7|8714.7|0
1748017800000|2025-05-23 16:30:00|8726.4|8714.4|8722.4|8710.4|8726.4|8714.4|8719.2|8707.2|0
1748018100000|2025-05-23 16:35:00|8722.9|8710.9|8731.9|8719.9|8731.9|8719.9|8722.4|8710.4|0
1748018400000|2025-05-23 16:40:00|8731.7|8719.7|8728.7|8716.7|8732.9|8720.9|8728.2|8716.2|0
1748018700000|2025-05-23 16:45:00|8728.9|8716.9|8731.4|8719.4|8731.9|8719.9|8727.4|8715.4|0
1748019000000|2025-05-23 16:50:00|8731.7|8719.7|8734.2|8722.2|8734.4|8722.4|8729.4|8717.4|0
1748019300000|2025-05-23 16:55:00|8733.9|8721.9|8729.4|8717.4|8735.4|8723.4|8727.9|8715.9|0
1748019600000|2025-05-23 17:00:00|8729.2|8717.2|8732.4|8720.4|8732.9|8720.9|8724.9|8712.9|0
1748019900000|2025-05-23 17:05:00|8732.2|8720.2|8734.4|8722.4|8736.4|8724.4|8731.9|8719.9|0
1748020200000|2025-05-23 17:10:00|8734.2|8722.2|8736.9|8724.9|8738.2|8726.2|8734.2|8722.2|0
1748020500000|2025-05-23 17:15:00|8736.7|8724.7|8742.4|8730.4|8742.9|8730.9|8736.4|8724.4|0
1748020800000|2025-05-23 17:20:00|8742.2|8730.2|8743.2|8731.2|8745.4|8733.4|8740.9|8728.9|0
1748021100000|2025-05-23 17:25:00|8743.4|8731.4|8747.2|8735.2|8748.9|8736.9|8742.7|8730.7|0
1748021400000|2025-05-23 17:30:00|8746.9|8734.9|8744.4|8732.4|8746.9|8734.9|8741.9|8729.9|0
1748021700000|2025-05-23 17:35:00|8744.2|8732.2|8744.4|8732.4|8746.2|8734.2|8743.2|8731.2|0
1748022000000|2025-05-23 17:40:00|8743.7|8731.7|8743.4|8731.4|8743.7|8731.7|8740.2|8728.2|0
1748022300000|2025-05-23 17:45:00|8742.4|8730.4|8743.7|8731.7|8744.9|8732.9|8740.4|8728.4|0
1748022600000|2025-05-23 17:50:00|8743.4|8731.4|8745.2|8733.2|8748.7|8736.7|8743.4|8731.4|0
1748022900000|2025-05-23 17:55:00|8744.9|8732.9|8745.4|8733.4|8746.9|8734.9|8742.7|8730.7|0
1748023200000|2025-05-23 18:00:00|8745.2|8733.2|8748.4|8736.4|8748.9|8736.9|8744.9|8732.9|0
1748023500000|2025-05-23 18:05:00|8748.7|8736.7|8748.9|8736.9|8751.4|8739.4|8748.2|8736.2|0
1748023800000|2025-05-23 18:10:00|8748.7|8736.7|8749.2|8737.2|8749.2|8737.2|8744.9|8732.9|0
1748024100000|2025-05-23 18:15:00|8748.9|8736.9|8740.4|8728.4|8749.7|8737.7|8738.4|8726.4|0
1748024400000|2025-05-23 18:20:00|8739.9|8727.9|8739.9|8727.9|8740.2|8728.2|8733.2|8721.2|0
1748024700000|2025-05-23 18:25:00|8740.2|8728.2|8738.9|8726.9|8741.4|8729.4|8735.4|8723.4|0
1748025000000|2025-05-23 18:30:00|8738.7|8726.7|8740.9|8728.9|8741.4|8729.4|8738.4|8726.4|0
1748025300000|2025-05-23 18:35:00|8740.7|8728.7|8741.7|8729.7|8745.2|8733.2|8740.4|8728.4|0
1748025600000|2025-05-23 18:40:00|8741.4|8729.4|8741.4|8729.4|8742.9|8730.9|8740.4|8728.4|0
1748025900000|2025-05-23 18:45:00|8741.9|8729.9|8741.4|8729.4|8742.4|8730.4|8737.4|8725.4|0
1748026200000|2025-05-23 18:50:00|8741.2|8729.2|8740.9|8728.9|8742.9|8730.9|8739.9|8727.9|0
1748026500000|2025-05-23 18:55:00|8741.4|8729.4|8737.9|8725.9|8741.7|8729.7|8737.4|8725.4|0
1748026800000|2025-05-23 19:00:00|8737.7|8725.7|8734.4|8722.4|8737.7|8725.7|8732.9|8720.9|0
1748027100000|2025-05-23 19:05:00|8735.2|8723.2|8739.4|8727.4|8739.9|8727.9|8734.4|8722.4|0
1748027400000|2025-05-23 19:10:00|8739.2|8727.2|8742.2|8730.2|8742.9|8730.9|8738.4|8726.4|0
1748027700000|2025-05-23 19:15:00|8742.4|8730.4|8735.7|8723.7|8742.4|8730.4|8735.4|8723.4|0
1748028000000|2025-05-23 19:20:00|8735.9|8723.9|8731.4|8719.4|8735.9|8723.9|8728.7|8716.7|0
1748028300000|2025-05-23 19:25:00|8731.2|8719.2|8728.7|8716.7|8731.7|8719.7|8725.9|8713.9|0
1748028600000|2025-05-23 19:30:00|8728.4|8716.4|8731.4|8719.4|8731.7|8719.7|8727.7|8715.7|0
1748028900000|2025-05-23 19:35:00|8731.2|8719.2|8734.7|8722.7|8734.7|8722.7|8729.4|8717.4|0
1748029200000|2025-05-23 19:40:00|8734.2|8722.2|8738.4|8726.4|8739.2|8727.2|8733.4|8721.4|0
1748029500000|2025-05-23 19:45:00|8738.9|8726.9|8736.2|8724.2|8739.9|8727.9|8734.2|8722.2|0
1748029800000|2025-05-23 19:50:00|8736.4|8724.4|8732.4|8720.4|8737.9|8725.9|8729.4|8717.4|0
1748030100000|2025-05-23 19:55:00|8731.9|8719.9|8743.6|8731.6|8744.2|8732.2|8729.2|8717.2|0
1748030400000|2025-05-23 20:00:00|8742.7|8730.7|8734.4|8722.4|8742.8|8730.8|8734.2|8722.2|0
1748030700000|2025-05-23 20:05:00|8733.8|8721.8|8735|8723|8737.2|8725.2|8733.7|8721.7|0
1748031000000|2025-05-23 20:10:00|8734.7|8722.7|8737.6|8725.6|8737.7|8725.7|8734.1|8722.1|0
1748031300000|2025-05-23 20:15:00|8737.5|8725.5|8738.6|8726.6|8739.8|8727.8|8736.1|8724.1|0
1748031600000|2025-05-23 20:20:00|8738.5|8726.5|8737.5|8725.5|8739.3|8727.3|8736.5|8724.5|0
1748031900000|2025-05-23 20:25:00|8737.6|8725.6|8739.2|8727.2|8740.1|8728.1|8737|8725|0
1748032200000|2025-05-23 20:30:00|8739.1|8727.1|8733.4|8721.4|8739.1|8727.1|8733.3|8721.3|0
1748032500000|2025-05-23 20:35:00|8733.5|8721.5|8734.3|8722.3|8735|8723|8732.1|8720.1|0
1748032800000|2025-05-23 20:40:00|8734.2|8722.2|8733.6|8721.6|8734.3|8722.3|8733.3|8721.3|0
1748033100000|2025-05-23 20:45:00|8733.5|8721.5|8735.3|8723.3|8735.6|8723.6|8733.2|8721.2|0
1748033400000|2025-05-23 20:50:00|8735.2|8723.2|8734.7|8722.7|8735.4|8723.4|8733.6|8721.6|0
1748033700000|2025-05-23 20:55:00|8734.5|8722.5|8736.6|8724.6|8737.2|8725.2|8734|8722|0
1748070300000|2025-05-24 07:05:00|8731.6|8719.6|8731.6|8719.6|8731.6|8719.6|8731.6|8719.6|0
1748084100000|2025-05-24 10:55:00|8736.6|8724.6|8744.6|8732.6|8744.6|8732.6|8736.6|8724.6|0
1748086500000|2025-05-24 11:35:00|8744.4|8732.4|8744.4|8732.4|8744.4|8732.4|8744.4|8732.4|0
1748091600000|2025-05-24 13:00:00|8744.5|8732.5|8744.4|8732.4|8744.5|8732.5|8744.4|8732.4|0
1748098800000|2025-05-24 15:00:00|8745.6|8733.6|8745.6|8733.6|8745.6|8733.6|8745.6|8733.6|0
1748109600000|2025-05-24 18:00:00|8745.4|8733.4|8745.4|8733.4|8745.4|8733.4|8745.4|8733.4|0
1748114700000|2025-05-24 19:25:00|8745.3|8733.3|8745.3|8733.3|8745.3|8733.3|8745.3|8733.3|0
1748128200000|2025-05-24 23:10:00|8743.3|8731.3|8743.3|8731.3|8744.3|8732.3|8743.3|8731.3|0
1748128500000|2025-05-24 23:15:00|8745.3|8733.3|8745.3|8733.3|8745.3|8733.3|8745.3|8733.3|0
1748156400000|2025-05-25 07:00:00|8745.1|8733.1|8745.1|8733.1|8745.1|8733.1|8745.1|8733.1|0
1748163000000|2025-05-25 08:50:00|8740.1|8728.1|8730.9|8718.9|8740.1|8728.1|8730.9|8718.9|0
1748191500000|2025-05-25 16:45:00|8731.1|8719.1|8731.1|8719.1|8731.1|8719.1|8731.1|8719.1|0
1748203200000|2025-05-25 20:00:00|8728.2|8716.2|8728.2|8716.2|8728.2|8716.2|8728.2|8716.2|0
1748203800000|2025-05-25 20:10:00|8730.2|8718.2|8732.2|8720.2|8732.2|8720.2|8730.2|8718.2|0
1748204100000|2025-05-25 20:15:00|8734.2|8722.2|8734.2|8722.2|8734.2|8722.2|8734.2|8722.2|0
1748204700000|2025-05-25 20:25:00|8736.2|8724.2|8742.1|8730.1|8742.1|8730.1|8736.2|8724.2|0
1748205300000|2025-05-25 20:35:00|8744.1|8732.1|8746.1|8734.1|8746.1|8734.1|8744.1|8732.1|0
1748206800000|2025-05-25 21:00:00|8741.9|8729.9|8741.9|8729.9|8741.9|8729.9|8741.9|8729.9|0
1748207100000|2025-05-25 21:05:00|8742.9|8730.9|8742.9|8730.9|8742.9|8730.9|8742.9|8730.9|0
1748210400000|2025-05-25 22:00:00|8736.6|8724.6|8747.3|8735.3|8750|8738|8736.6|8724.6|0
1748210700000|2025-05-25 22:05:00|8747.1|8735.1|8765.7|8753.7|8773.8|8761.8|8746.4|8734.4|0
1748211000000|2025-05-25 22:10:00|8765.4|8753.4|8762.5|8750.5|8768.7|8756.7|8756.2|8744.2|0
1748211300000|2025-05-25 22:15:00|8762.6|8750.6|8770.3|8758.3|8771.6|8759.6|8758.3|8746.3|0
1748211600000|2025-05-25 22:20:00|8769.9|8757.9|8793|8781|8793.3|8781.3|8769.6|8757.6|0
1748211900000|2025-05-25 22:25:00|8793.1|8781.1|8788.2|8776.2|8797.8|8785.8|8783.9|8771.9|0
1748212200000|2025-05-25 22:30:00|8788.5|8776.5|8775.1|8763.1|8788.8|8776.8|8775.1|8763.1|0
1748212500000|2025-05-25 22:35:00|8775.2|8763.2|8768.8|8756.8|8776.8|8764.8|8767.3|8755.3|0
1748212800000|2025-05-25 22:40:00|8768.7|8756.7|8772.1|8760.1|8772.2|8760.2|8767.6|8755.6|0
1748213100000|2025-05-25 22:45:00|8772.2|8760.2|8776.9|8764.9|8777|8765|8770.5|8758.5|0
1748213400000|2025-05-25 22:50:00|8777.2|8765.2|8775.1|8763.1|8780.2|8768.2|8772|8760|0
1748213700000|2025-05-25 22:55:00|8775.3|8763.3|8772.1|8760.1|8777.8|8765.8|8772.1|8760.1|0
1748214000000|2025-05-25 23:00:00|8772|8760|8776.8|8764.8|8779.5|8767.5|8772|8760|0
1748214300000|2025-05-25 23:05:00|8776.9|8764.9|8774.4|8762.4|8780.8|8768.8|8773.7|8761.7|0
1748214600000|2025-05-25 23:10:00|8774.3|8762.3|8776.3|8764.3|8777.9|8765.9|8773.8|8761.8|0
1748214900000|2025-05-25 23:15:00|8775.9|8763.9|8772.4|8760.4|8775.9|8763.9|8771.3|8759.3|0
1748215200000|2025-05-25 23:20:00|8772.5|8760.5|8773.8|8761.8|8773.8|8761.8|8771.3|8759.3|0
1748215500000|2025-05-25 23:25:00|8774.3|8762.3|8775.1|8763.1|8777.1|8765.1|8773.8|8761.8|0
1748215800000|2025-05-25 23:30:00|8774.6|8762.6|8775.1|8763.1|8776.3|8764.3|8771.4|8759.4|0
1748216100000|2025-05-25 23:35:00|8775.2|8763.2|8779.2|8767.2|8779.8|8767.8|8775.2|8763.2|0
1748216400000|2025-05-25 23:40:00|8779.3|8767.3|8782.4|8770.4|8784|8772|8778.5|8766.5|0
1748216700000|2025-05-25 23:45:00|8782.5|8770.5|8778.7|8766.7|8783.7|8771.7|8778.4|8766.4|0
1748217000000|2025-05-25 23:50:00|8778.6|8766.6|8775|8763|8779.9|8767.9|8774.4|8762.4|0
1748217300000|2025-05-25 23:55:00|8774.9|8762.9|8777.5|8765.5|8778|8766|8774.1|8762.1|0
1748217600000|2025-05-26 00:00:00|8777.6|8765.6|8775.7|8763.7|8779.3|8767.3|8773.2|8761.2|0
1748217900000|2025-05-26 00:05:00|8776.2|8764.2|8784.6|8772.6|8786.2|8774.2|8776|8764|0
1748218200000|2025-05-26 00:10:00|8783.9|8771.9|8781.7|8769.7|8784.2|8772.2|8778.7|8766.7|0
1748218500000|2025-05-26 00:15:00|8781.8|8769.8|8790|8778|8819.8|8807.8|8781.8|8769.8|0
1748218800000|2025-05-26 00:20:00|8789.9|8777.9|8784.9|8772.9|8789.9|8777.9|8783.1|8771.1|0
1748219100000|2025-05-26 00:25:00|8785.9|8773.9|8781.2|8769.2|8785.9|8773.9|8779|8767|0
1748219400000|2025-05-26 00:30:00|8781.6|8769.6|8781.3|8769.3|8782.6|8770.6|8777.7|8765.7|0
1748219700000|2025-05-26 00:35:00|8780.4|8768.4|8782.9|8770.9|8783|8771|8778.5|8766.5|0
1748220000000|2025-05-26 00:40:00|8783|8771|8782.4|8770.4|8783.1|8771.1|8779.9|8767.9|0
1748220300000|2025-05-26 00:45:00|8782.3|8770.3|8782.1|8770.1|8786|8774|8782|8770|0
1748220600000|2025-05-26 00:50:00|8781.2|8769.2|8778.1|8766.1|8781.3|8769.3|8778.1|8766.1|0
1748220900000|2025-05-26 00:55:00|8778.2|8766.2|8782.4|8770.4|8784.1|8772.1|8776.7|8764.7|0
1748221200000|2025-05-26 01:00:00|8782.3|8770.3|8778|8766|8782.3|8770.3|8777.8|8765.8|0
1748221500000|2025-05-26 01:05:00|8777.9|8765.9|8780.7|8768.7|8780.7|8768.7|8777.7|8765.7|0
1748221800000|2025-05-26 01:10:00|8780.6|8768.6|8782.3|8770.3|8785.1|8773.1|8780.6|8768.6|0
1748222100000|2025-05-26 01:15:00|8782.4|8770.4|8783.8|8771.8|8787|8775|8782.4|8770.4|0
1748222400000|2025-05-26 01:20:00|8783.9|8771.9|8781.6|8769.6|8783.9|8771.9|8781.5|8769.5|0
1748222700000|2025-05-26 01:25:00|8780.7|8768.7|8778.6|8766.6|8781.7|8769.7|8778|8766|0
1748223000000|2025-05-26 01:30:00|8778.7|8766.7|8777.7|8765.7|8778.9|8766.9|8776.1|8764.1|0
1748223300000|2025-05-26 01:35:00|8777.8|8765.8|8783.9|8771.9|8783.9|8771.9|8777.7|8765.7|0
1748223600000|2025-05-26 01:40:00|8784|8772|8788.1|8776.1|8788.3|8776.3|8783.8|8771.8|0
1748223900000|2025-05-26 01:45:00|8788.2|8776.2|8788.4|8776.4|8789.8|8777.8|8787.2|8775.2|0
1748224200000|2025-05-26 01:50:00|8788.5|8776.5|8786|8774|8788.5|8776.5|8785.4|8773.4|0
1748224500000|2025-05-26 01:55:00|8785.5|8773.5|8786.6|8774.6|8786.9|8774.9|8785.1|8773.1|0
1748224800000|2025-05-26 02:00:00|8786.7|8774.7|8786.8|8774.8|8787|8775|8783.4|8771.4|0
1748225100000|2025-05-26 02:05:00|8786.9|8774.9|8787.7|8775.7|8787.8|8775.8|8785.3|8773.3|0
1748225400000|2025-05-26 02:10:00|8787.8|8775.8|8787.4|8775.4|8787.8|8775.8|8786.5|8774.5|0
1748225700000|2025-05-26 02:15:00|8787.3|8775.3|8788.5|8776.5|8789.8|8777.8|8785.5|8773.5|0
1748226000000|2025-05-26 02:20:00|8788.2|8776.2|8789.3|8777.3|8791|8779|8788|8776|0
1748226300000|2025-05-26 02:25:00|8789.2|8777.2|8788.2|8776.2|8792.1|8780.1|8788.2|8776.2|0
1748226600000|2025-05-26 02:30:00|8788.1|8776.1|8783.1|8771.1|8789.3|8777.3|8783|8771|0
1748226900000|2025-05-26 02:35:00|8783.3|8771.3|8781.6|8769.6|8783.6|8771.6|8781.6|8769.6|0
1748227200000|2025-05-26 02:40:00|8781.7|8769.7|8781.3|8769.3|8782.6|8770.6|8780.6|8768.6|0
1748227500000|2025-05-26 02:45:00|8781.2|8769.2|8781|8769|8782.1|8770.1|8780.2|8768.2|0
1748227800000|2025-05-26 02:50:00|8781.1|8769.1|8781.7|8769.7|8782.1|8770.1|8780.9|8768.9|0
1748228100000|2025-05-26 02:55:00|8781.6|8769.6|8779.5|8767.5|8781.6|8769.6|8779.5|8767.5|0
1748228400000|2025-05-26 03:00:00|8779.6|8767.6|8781.5|8769.5|8781.7|8769.7|8779.5|8767.5|0
1748228700000|2025-05-26 03:05:00|8781.4|8769.4|8783.9|8771.9|8784|8772|8781.4|8769.4|0
1748229000000|2025-05-26 03:10:00|8784|8772|8786.7|8774.7|8786.8|8774.8|8783.8|8771.8|0
1748229300000|2025-05-26 03:15:00|8786.8|8774.8|8788.5|8776.5|8788.5|8776.5|8786|8774|0
1748229600000|2025-05-26 03:20:00|8788.4|8776.4|8787.8|8775.8|8788.5|8776.5|8787.3|8775.3|0
1748229900000|2025-05-26 03:25:00|8787.4|8775.4|8789|8777|8789.3|8777.3|8787.3|8775.3|0
1748230200000|2025-05-26 03:30:00|8788.9|8776.9|8791.8|8779.8|8792.8|8780.8|8787.8|8775.8|0
1748230500000|2025-05-26 03:35:00|8791.5|8779.5|8791.2|8779.2|8791.9|8779.9|8789.7|8777.7|0
1748230800000|2025-05-26 03:40:00|8791.3|8779.3|8793.1|8781.1|8793.5|8781.5|8790.9|8778.9|0
1748231100000|2025-05-26 03:45:00|8793|8781|8791|8779|8794.5|8782.5|8791|8779|0
1748231400000|2025-05-26 03:50:00|8791.1|8779.1|8791.9|8779.9|8792.4|8780.4|8790.8|8778.8|0
1748231700000|2025-05-26 03:55:00|8791.8|8779.8|8791.7|8779.7|8792.5|8780.5|8791.5|8779.5|0
1748232000000|2025-05-26 04:00:00|8791.6|8779.6|8792.5|8780.5|8792.5|8780.5|8790.8|8778.8|0
1748232300000|2025-05-26 04:05:00|8792.4|8780.4|8791.6|8779.6|8792.5|8780.5|8791.5|8779.5|0
1748232600000|2025-05-26 04:10:00|8791.5|8779.5|8789.7|8777.7|8791.5|8779.5|8789|8777|0
1748232900000|2025-05-26 04:15:00|8789.6|8777.6|8790.6|8778.6|8791|8779|8788.6|8776.6|0
1748233200000|2025-05-26 04:20:00|8790.7|8778.7|8790.2|8778.2|8791.4|8779.4|8789.4|8777.4|0
1748233500000|2025-05-26 04:25:00|8790.6|8778.6|8789.9|8777.9|8790.7|8778.7|8789.8|8777.8|0
1748233800000|2025-05-26 04:30:00|8790|8778|8792.6|8780.6|8792.7|8780.7|8789.6|8777.6|0
1748234100000|2025-05-26 04:35:00|8792.7|8780.7|8795.9|8783.9|8796.2|8784.2|8792.7|8780.7|0
1748234400000|2025-05-26 04:40:00|8796|8784|8795.5|8783.5|8796.3|8784.3|8795.1|8783.1|0
1748234700000|2025-05-26 04:45:00|8795.4|8783.4|8795|8783|8795.5|8783.5|8793.1|8781.1|0
1748235000000|2025-05-26 04:50:00|8795.1|8783.1|8797.3|8785.3|8797.4|8785.4|8794.4|8782.4|0
1748235300000|2025-05-26 04:55:00|8796.6|8784.6|8791.3|8779.3|8798|8786|8790.5|8778.5|0
1748235600000|2025-05-26 05:00:00|8791.2|8779.2|8790.4|8778.4|8791.9|8779.9|8789.3|8777.3|0
1748235900000|2025-05-26 05:05:00|8790.3|8778.3|8788.4|8776.4|8790.6|8778.6|8788.4|8776.4|0
1748236200000|2025-05-26 05:10:00|8788.5|8776.5|8789.1|8777.1|8789.4|8777.4|8787.6|8775.6|0
1748236500000|2025-05-26 05:15:00|8789.2|8777.2|8790.3|8778.3|8790.5|8778.5|8788|8776|0
1748236800000|2025-05-26 05:20:00|8789.6|8777.6|8787.4|8775.4|8789.9|8777.9|8787.1|8775.1|0
1748237100000|2025-05-26 05:25:00|8787.3|8775.3|8784.5|8772.5|8787.5|8775.5|8783.8|8771.8|0
1748237400000|2025-05-26 05:30:00|8784.4|8772.4|8784.1|8772.1|8784.4|8772.4|8782.3|8770.3|0
1748237700000|2025-05-26 05:35:00|8783.3|8771.3|8784.4|8772.4|8785.1|8773.1|8783.2|8771.2|0
1748238000000|2025-05-26 05:40:00|8784.3|8772.3|8785.2|8773.2|8785.5|8773.5|8783|8771|0
1748238300000|2025-05-26 05:45:00|8784.5|8772.5|8785.7|8773.7|8786.8|8774.8|8784.2|8772.2|0
1748238600000|2025-05-26 05:50:00|8785.6|8773.6|8783.3|8771.3|8786.4|8774.4|8782.5|8770.5|0
1748238900000|2025-05-26 05:55:00|8782.6|8770.6|8779.8|8767.8|8783.3|8771.3|8778.4|8766.4|0
1748239200000|2025-05-26 06:00:00|8779.7|8767.7|8780.8|8768.8|8781.3|8769.3|8775|8763|0
1748239500000|2025-05-26 06:05:00|8780.7|8768.7|8786|8774|8787|8775|8779.8|8767.8|0
1748239800000|2025-05-26 06:10:00|8785.9|8773.9|8782.2|8770.2|8787.8|8775.8|8782.2|8770.2|0
1748240100000|2025-05-26 06:15:00|8782.1|8770.1|8786.6|8774.6|8788|8776|8781.8|8769.8|0
1748240400000|2025-05-26 06:20:00|8786.5|8774.5|8786.3|8774.3|8788.2|8776.2|8783.7|8771.7|0
1748240700000|2025-05-26 06:25:00|8785.6|8773.6|8792.4|8780.4|8793.3|8781.3|8785.5|8773.5|0
1748241000000|2025-05-26 06:30:00|8792.3|8780.3|8791.3|8779.3|8793.1|8781.1|8786.7|8774.7|0
1748241300000|2025-05-26 06:35:00|8791.4|8779.4|8790.1|8778.1|8792.1|8780.1|8788.8|8776.8|0
1748241600000|2025-05-26 06:40:00|8790.2|8778.2|8784.4|8772.4|8790.4|8778.4|8783.2|8771.2|0
1748241900000|2025-05-26 06:45:00|8784.5|8772.5|8785.5|8773.5|8787.7|8775.7|8783|8771|0
1748242200000|2025-05-26 06:50:00|8785.4|8773.4|8784.9|8772.9|8785.4|8773.4|8782.2|8770.2|0
1748242500000|2025-05-26 06:55:00|8785.3|8773.3|8784.8|8772.8|8787.6|8775.6|8784|8772|0
1748242800000|2025-05-26 07:00:00|8786.8|8774.8|8789|8777|8790.4|8778.4|8785.1|8773.1|0
1748243100000|2025-05-26 07:05:00|8788.9|8776.9|8786.7|8774.7|8790.8|8778.8|8786|8774|0
1748243400000|2025-05-26 07:10:00|8786.8|8774.8|8777.2|8765.2|8786.8|8774.8|8777.2|8765.2|0
1748243700000|2025-05-26 07:15:00|8777.3|8765.3|8781.9|8769.9|8782|8770|8773.7|8761.7|0
1748244000000|2025-05-26 07:20:00|8782|8770|8781|8769|8783.5|8771.5|8780.4|8768.4|0
1748244300000|2025-05-26 07:25:00|8780.9|8768.9|8776.9|8764.9|8780.9|8768.9|8774.3|8762.3|0
1748244600000|2025-05-26 07:30:00|8776.8|8764.8|8779.2|8767.2|8779.3|8767.3|8775.6|8763.6|0
1748244900000|2025-05-26 07:35:00|8780|8768|8783.2|8771.2|8784.2|8772.2|8779.8|8767.8|0
1748245200000|2025-05-26 07:40:00|8783.3|8771.3|8780.4|8768.4|8784.1|8772.1|8776.5|8764.5|0
1748245500000|2025-05-26 07:45:00|8780.9|8768.9|8783.6|8771.6|8784.2|8772.2|8780.9|8768.9|0
1748245800000|2025-05-26 07:50:00|8783.7|8771.7|8784.6|8772.6|8786.9|8774.9|8783.7|8771.7|0
1748246100000|2025-05-26 07:55:00|8785.3|8773.3|8788.4|8776.4|8789.2|8777.2|8783|8771|0
1748246400000|2025-05-26 08:00:00|8788.6|8776.6|8791.2|8779.2|8792.2|8780.2|8788.6|8776.6|0
1748246700000|2025-05-26 08:05:00|8791.3|8779.3|8789.9|8777.9|8791.3|8779.3|8788.9|8776.9|0
1748247000000|2025-05-26 08:10:00|8790|8778|8789.7|8777.7|8790.7|8778.7|8788.2|8776.2|0
1748247300000|2025-05-26 08:15:00|8789.5|8777.5|8785.6|8773.6|8789.7|8777.7|8785.6|8773.6|0
1748247600000|2025-05-26 08:20:00|8785.7|8773.7|8781.9|8769.9|8786|8774|8781.9|8769.9|0
1748247900000|2025-05-26 08:25:00|8782|8770|8786.3|8774.3|8786.3|8774.3|8781.6|8769.6|0
1748248200000|2025-05-26 08:30:00|8786.4|8774.4|8784.8|8772.8|8787.1|8775.1|8783.8|8771.8|0
1748248500000|2025-05-26 08:35:00|8785.5|8773.5|8786.1|8774.1|8786.2|8774.2|8781.3|8769.3|0
1748248800000|2025-05-26 08:40:00|8786|8774|8787.1|8775.1|8787.6|8775.6|8784.7|8772.7|0
1748249100000|2025-05-26 08:45:00|8787.2|8775.2|8788.1|8776.1|8788.8|8776.8|8786.3|8774.3|0
1748249400000|2025-05-26 08:50:00|8788|8776|8782.4|8770.4|8788|8776|8781.8|8769.8|0
1748249700000|2025-05-26 08:55:00|8782.1|8770.1|8780.8|8768.8|8782.7|8770.7|8778.8|8766.8|0
1748250000000|2025-05-26 09:00:00|8780.9|8768.9|8785.1|8773.1|8785.4|8773.4|8780.2|8768.2|0
1748250300000|2025-05-26 09:05:00|8785|8773|8787.1|8775.1|8788|8776|8784.8|8772.8|0
1748250600000|2025-05-26 09:10:00|8787|8775|8787|8775|8787.9|8775.9|8786|8774|0
1748250900000|2025-05-26 09:15:00|8787.7|8775.7|8786|8774|8789.3|8777.3|8786|8774|0
1748251200000|2025-05-26 09:20:00|8786.1|8774.1|8788.3|8776.3|8788.4|8776.4|8785.8|8773.8|0
1748251500000|2025-05-26 09:25:00|8788.4|8776.4|8786.1|8774.1|8788.4|8776.4|8786.1|8774.1|0
1748251800000|2025-05-26 09:30:00|8786.2|8774.2|8782.6|8770.6|8786.3|8774.3|8782.5|8770.5|0
1748252100000|2025-05-26 09:35:00|8782.7|8770.7|8782.3|8770.3|8783|8771|8780.8|8768.8|0
1748252400000|2025-05-26 09:40:00|8782.4|8770.4|8785|8773|8785|8773|8782.1|8770.1|0
1748252700000|2025-05-26 09:45:00|8785.3|8773.3|8784.3|8772.3|8785.9|8773.9|8784.2|8772.2|0
1748253000000|2025-05-26 09:50:00|8785|8773|8785.3|8773.3|8785.9|8773.9|8784.5|8772.5|0
1748253300000|2025-05-26 09:55:00|8785.4|8773.4|8786|8774|8786.8|8774.8|8785.2|8773.2|0
1748253600000|2025-05-26 10:00:00|8786.1|8774.1|8785.1|8773.1|8786.6|8774.6|8782.5|8770.5|0
1748253900000|2025-05-26 10:05:00|8785|8773|8785.5|8773.5|8787|8775|8784.5|8772.5|0
1748254200000|2025-05-26 10:10:00|8785.6|8773.6|8786.1|8774.1|8787.3|8775.3|8785.4|8773.4|0
1748254500000|2025-05-26 10:15:00|8786.2|8774.2|8785.7|8773.7|8786.6|8774.6|8784.7|8772.7|0
1748254800000|2025-05-26 10:20:00|8785.6|8773.6|8787|8775|8788.1|8776.1|8785.6|8773.6|0
1748255100000|2025-05-26 10:25:00|8787.1|8775.1|8785.6|8773.6|8787.8|8775.8|8784.3|8772.3|0
1748255400000|2025-05-26 10:30:00|8785.5|8773.5|8784.7|8772.7|8786.7|8774.7|8784.6|8772.6|0
1748255700000|2025-05-26 10:35:00|8784.6|8772.6|8781.9|8769.9|8784.6|8772.6|8781.4|8769.4|0
1748256000000|2025-05-26 10:40:00|8782.2|8770.2|8784|8772|8784.9|8772.9|8781.3|8769.3|0
1748256300000|2025-05-26 10:45:00|8783.3|8771.3|8785.7|8773.7|8786.8|8774.8|8783.3|8771.3|0
1748256600000|2025-05-26 10:50:00|8785.8|8773.8|8785.5|8773.5|8786.6|8774.6|8784.5|8772.5|0
1748256900000|2025-05-26 10:55:00|8785.4|8773.4|8784|8772|8785.4|8773.4|8783.6|8771.6|0
1748257200000|2025-05-26 11:00:00|8783.2|8771.2|8782.4|8770.4|8784.8|8772.8|8782.3|8770.3|0
1748257500000|2025-05-26 11:05:00|8782.3|8770.3|8785.9|8773.9|8785.9|8773.9|8780.9|8768.9|0
1748257800000|2025-05-26 11:10:00|8785.8|8773.8|8786.7|8774.7|8787.2|8775.2|8784.4|8772.4|0
1748258100000|2025-05-26 11:15:00|8786.6|8774.6|8785.9|8773.9|8786.8|8774.8|8785.8|8773.8|0
1748258400000|2025-05-26 11:20:00|8785.8|8773.8|8786|8774|8786.3|8774.3|8785.7|8773.7|0
1748258700000|2025-05-26 11:25:00|8785.9|8773.9|8786.7|8774.7|8786.9|8774.9|8784.4|8772.4|0
1748259000000|2025-05-26 11:30:00|8786.6|8774.6|8786.7|8774.7|8786.7|8774.7|8784.1|8772.1|0
1748259300000|2025-05-26 11:35:00|8786.8|8774.8|8788|8776|8788.6|8776.6|8786.7|8774.7|0
1748259600000|2025-05-26 11:40:00|8788.1|8776.1|8789.1|8777.1|8789.2|8777.2|8788|8776|0
1748259900000|2025-05-26 11:45:00|8789|8777|8787.3|8775.3|8789.2|8777.2|8787.2|8775.2|0
1748260200000|2025-05-26 11:50:00|8787.2|8775.2|8787|8775|8787.2|8775.2|8786.1|8774.1|0
1748260500000|2025-05-26 11:55:00|8787.1|8775.1|8787|8775|8787.8|8775.8|8786.8|8774.8|0
1748260800000|2025-05-26 12:00:00|8787.1|8775.1|8783.7|8771.7|8787.2|8775.2|8783.6|8771.6|0
1748261100000|2025-05-26 12:05:00|8783.5|8771.5|8783.7|8771.7|8784.4|8772.4|8782.8|8770.8|0
1748261400000|2025-05-26 12:10:00|8783.8|8771.8|8782.2|8770.2|8783.8|8771.8|8782.2|8770.2|0
1748261700000|2025-05-26 12:15:00|8782.3|8770.3|8782.3|8770.3|8782.6|8770.6|8781.3|8769.3|0
1748262000000|2025-05-26 12:20:00|8782.4|8770.4|8781.5|8769.5|8783.3|8771.3|8780.8|8768.8|0
1748262300000|2025-05-26 12:25:00|8781.6|8769.6|8780.6|8768.6|8782.3|8770.3|8780.1|8768.1|0
1748262600000|2025-05-26 12:30:00|8780.7|8768.7|8782.6|8770.6|8785.1|8773.1|8780.6|8768.6|0
1748262900000|2025-05-26 12:35:00|8782.5|8770.5|8776.7|8764.7|8782.6|8770.6|8776.4|8764.4|0
1748263200000|2025-05-26 12:40:00|8776.6|8764.6|8782.8|8770.8|8783.6|8771.6|8775.5|8763.5|0
1748263500000|2025-05-26 12:45:00|8782.9|8770.9|8781.8|8769.8|8783.6|8771.6|8780.8|8768.8|0
1748263800000|2025-05-26 12:50:00|8781.9|8769.9|8783.5|8771.5|8783.6|8771.6|8781.9|8769.9|0
1748264100000|2025-05-26 12:55:00|8783.6|8771.6|8780.5|8768.5|8783.7|8771.7|8779.7|8767.7|0
1748264400000|2025-05-26 13:00:00|8781.2|8769.2|8782.9|8770.9|8784.1|8772.1|8781.2|8769.2|0
1748264700000|2025-05-26 13:05:00|8782.2|8770.2|8780.2|8768.2|8782.3|8770.3|8780.2|8768.2|0
1748265000000|2025-05-26 13:10:00|8781|8769|8782.5|8770.5|8783.3|8771.3|8780.7|8768.7|0
1748265300000|2025-05-26 13:15:00|8782.6|8770.6|8780.2|8768.2|8783.3|8771.3|8780.2|8768.2|0
1748265600000|2025-05-26 13:20:00|8780.1|8768.1|8780.6|8768.6|8781.1|8769.1|8779.1|8767.1|0
1748265900000|2025-05-26 13:25:00|8780.7|8768.7|8781.2|8769.2|8781.3|8769.3|8777|8765|0
1748266200000|2025-05-26 13:30:00|8781.1|8769.1|8787.4|8775.4|8788.8|8776.8|8781|8769|0
1748266500000|2025-05-26 13:35:00|8787.5|8775.5|8786.6|8774.6|8788.7|8776.7|8785.6|8773.6|0
1748266800000|2025-05-26 13:40:00|8786.7|8774.7|8788.3|8776.3|8788.3|8776.3|8785.4|8773.4|0
1748267100000|2025-05-26 13:45:00|8788.4|8776.4|8785.1|8773.1|8788.4|8776.4|8785.1|8773.1|0
1748267400000|2025-05-26 13:50:00|8784.9|8772.9|8782.8|8770.8|8785.3|8773.3|8782.5|8770.5|0
1748267700000|2025-05-26 13:55:00|8782.7|8770.7|8781|8769|8782.7|8770.7|8780.7|8768.7|0
1748268000000|2025-05-26 14:00:00|8781.1|8769.1|8779|8767|8782.7|8770.7|8778.6|8766.6|0
1748268300000|2025-05-26 14:05:00|8778.9|8766.9|8779.1|8767.1|8780.2|8768.2|8776.2|8764.2|0
1748268600000|2025-05-26 14:10:00|8779.2|8767.2|8783.3|8771.3|8783.3|8771.3|8779.1|8767.1|0
1748268900000|2025-05-26 14:15:00|8783.2|8771.2|8783.2|8771.2|8783.5|8771.5|8781.5|8769.5|0
1748269200000|2025-05-26 14:20:00|8783.1|8771.1|8781.6|8769.6|8783.3|8771.3|8780.1|8768.1|0
1748269500000|2025-05-26 14:25:00|8781.5|8769.5|8781.7|8769.7|8782.9|8770.9|8780.8|8768.8|0
1748269800000|2025-05-26 14:30:00|8781.6|8769.6|8782.5|8770.5|8784.1|8772.1|8779.9|8767.9|0
1748270100000|2025-05-26 14:35:00|8782.3|8770.3|8779.9|8767.9|8782.3|8770.3|8779.4|8767.4|0
1748270400000|2025-05-26 14:40:00|8780|8768|8783.2|8771.2|8783.3|8771.3|8779.7|8767.7|0
1748270700000|2025-05-26 14:45:00|8783.1|8771.1|8781.5|8769.5|8784.5|8772.5|8781.4|8769.4|0
1748271000000|2025-05-26 14:50:00|8781.6|8769.6|8783.2|8771.2|8783.2|8771.2|8780.8|8768.8|0
1748271300000|2025-05-26 14:55:00|8783.1|8771.1|8782|8770|8783.1|8771.1|8781.1|8769.1|0
1748271600000|2025-05-26 15:00:00|8782.2|8770.2|8775.3|8763.3|8782.2|8770.2|8775.1|8763.1|0
1748271900000|2025-05-26 15:05:00|8775.2|8763.2|8775.4|8763.4|8775.5|8763.5|8773.9|8761.9|0
1748272200000|2025-05-26 15:10:00|8775.3|8763.3|8777.8|8765.8|8778.7|8766.7|8775.3|8763.3|0
1748272500000|2025-05-26 15:15:00|8777.9|8765.9|8776.7|8764.7|8778|8766|8775.7|8763.7|0
1748272800000|2025-05-26 15:20:00|8776.9|8764.9|8779.4|8767.4|8779.5|8767.5|8776.9|8764.9|0
1748273100000|2025-05-26 15:25:00|8779.5|8767.5|8783.5|8771.5|8783.6|8771.6|8779.4|8767.4|0
1748273400000|2025-05-26 15:30:00|8783.4|8771.4|8784.5|8772.5|8784.7|8772.7|8783|8771|0
1748273700000|2025-05-26 15:35:00|8784.6|8772.6|8785.7|8773.7|8787.5|8775.5|8784.6|8772.6|0
1748274000000|2025-05-26 15:40:00|8785.6|8773.6|8786.4|8774.4|8787.7|8775.7|8785.5|8773.5|0
1748274300000|2025-05-26 15:45:00|8786.5|8774.5|8787.3|8775.3|8787.4|8775.4|8785.6|8773.6|0
1748274600000|2025-05-26 15:50:00|8786.6|8774.6|8787.4|8775.4|8788.6|8776.6|8786.6|8774.6|0
1748274900000|2025-05-26 15:55:00|8787.5|8775.5|8787.7|8775.7|8788|8776|8786.3|8774.3|0
1748275200000|2025-05-26 16:00:00|8787.8|8775.8|8787.7|8775.7|8788.1|8776.1|8786.6|8774.6|0
1748275500000|2025-05-26 16:05:00|8787.6|8775.6|8787.7|8775.7|8788.1|8776.1|8787.4|8775.4|0
1748275800000|2025-05-26 16:10:00|8787.8|8775.8|8786.7|8774.7|8788.9|8776.9|8786.6|8774.6|0
1748276100000|2025-05-26 16:15:00|8786.8|8774.8|8785.7|8773.7|8786.8|8774.8|8785.4|8773.4|0
1748276400000|2025-05-26 16:20:00|8785.8|8773.8|8784.2|8772.2|8785.8|8773.8|8783.5|8771.5|0
1748276700000|2025-05-26 16:25:00|8784.3|8772.3|8783.4|8771.4|8784.3|8772.3|8783.2|8771.2|0
1748277000000|2025-05-26 16:30:00|8783.5|8771.5|8783.1|8771.1|8783.5|8771.5|8783|8771|0
1748277300000|2025-05-26 16:35:00|8783.2|8771.2|8784.5|8772.5|8784.6|8772.6|8783.2|8771.2|0
1748277600000|2025-05-26 16:40:00|8784.4|8772.4|8785.2|8773.2|8785.3|8773.3|8784.2|8772.2|0
1748277900000|2025-05-26 16:45:00|8785.3|8773.3|8785.5|8773.5|8786.8|8774.8|8785.2|8773.2|0
1748278200000|2025-05-26 16:50:00|8785.4|8773.4|8785.6|8773.6|8785.8|8773.8|8785.4|8773.4|0
1748278500000|2025-05-26 16:55:00|8785.7|8773.7|8787.5|8775.5|8788.5|8776.5|8785.3|8773.3|0
1748278800000|2025-05-26 17:00:00|8787.6|8775.6|8787.6|8775.6|8788.1|8776.1|8787|8775|0
1748279100000|2025-05-26 17:05:00|8787.2|8775.2|8787|8775|8787.2|8775.2|8787|8775|0
1748279400000|2025-05-26 17:10:00|8787.7|8775.7|8787|8775|8788.1|8776.1|8787|8775|0
1748280000000|2025-05-26 17:20:00|8786.3|8774.3|8787.4|8775.4|8787.4|8775.4|8785.9|8773.9|0
1748280300000|2025-05-26 17:25:00|8787|8775|8787.9|8775.9|8788.3|8776.3|8786.8|8774.8|0
1748281200000|2025-05-26 17:40:00|8787.2|8775.2|8789|8777|8789|8777|8786.8|8774.8|0
1748281500000|2025-05-26 17:45:00|8788.9|8776.9|8787.8|8775.8|8788.9|8776.9|8787.8|8775.8|0
1748281800000|2025-05-26 17:50:00|8787.7|8775.7|8787.7|8775.7|8787.7|8775.7|8787.7|8775.7|0
1748282100000|2025-05-26 17:55:00|8788|8776|8787.7|8775.7|8788.2|8776.2|8787.7|8775.7|0
1748282400000|2025-05-26 18:00:00|8787.6|8775.6|8785.9|8773.9|8787.6|8775.6|8785.9|8773.9|0
1748282700000|2025-05-26 18:05:00|8786.3|8774.3|8786.5|8774.5|8786.5|8774.5|8786.3|8774.3|0
1748283000000|2025-05-26 18:10:00|8786.1|8774.1|8787|8775|8787|8775|8785.9|8773.9|0
1748283300000|2025-05-26 18:15:00|8786.7|8774.7|8786.5|8774.5|8786.7|8774.7|8786.5|8774.5|0
1748283600000|2025-05-26 18:20:00|8786.4|8774.4|8786.4|8774.4|8786.4|8774.4|8786.4|8774.4|0
1748283900000|2025-05-26 18:25:00|8786.2|8774.2|8786.2|8774.2|8786.8|8774.8|8786.2|8774.2|0
1748286000000|2025-05-26 19:00:00|8786.9|8774.9|8787.3|8775.3|8787.3|8775.3|8786.9|8774.9|0
1748286600000|2025-05-26 19:10:00|8787.6|8775.6|8787.8|8775.8|8787.8|8775.8|8787.3|8775.3|0
1748286900000|2025-05-26 19:15:00|8787.5|8775.5|8787.8|8775.8|8789.1|8777.1|8787.2|8775.2|0
1748287200000|2025-05-26 19:20:00|8787.4|8775.4|8786.7|8774.7|8787.8|8775.8|8786.7|8774.7|0
1748287500000|2025-05-26 19:25:00|8786.3|8774.3|8786.7|8774.7|8786.7|8774.7|8786.1|8774.1|0
1748287800000|2025-05-26 19:30:00|8786.3|8774.3|8786.7|8774.7|8787.2|8775.2|8786.1|8774.1|0
1748288100000|2025-05-26 19:35:00|8786.8|8774.8|8786.3|8774.3|8787.4|8775.4|8786.3|8774.3|0
1748288400000|2025-05-26 19:40:00|8786.6|8774.6|8786.8|8774.8|8787.4|8775.4|8786.6|8774.6|0
1748288700000|2025-05-26 19:45:00|8786.5|8774.5|8786.3|8774.3|8786.5|8774.5|8786.3|8774.3|0
1748289000000|2025-05-26 19:50:00|8785.6|8773.6|8787.4|8775.4|8787.4|8775.4|8785.6|8773.6|0
1748289300000|2025-05-26 19:55:00|8787|8775|8787.6|8775.6|8788.5|8776.5|8786.3|8774.3|0
1748289600000|2025-05-26 20:00:00|8788|8776|8788|8776|8788|8776|8788|8776|0
1748290500000|2025-05-26 20:15:00|8787.9|8775.9|8787.9|8775.9|8787.9|8775.9|8787.9|8775.9|0
1748291700000|2025-05-26 20:35:00|8787.8|8775.8|8787.8|8775.8|8787.8|8775.8|8787.8|8775.8|0
1748293200000|2025-05-26 21:00:00|8787.7|8775.7|8788.5|8776.5|8788.5|8776.5|8787.5|8775.5|0
1748293800000|2025-05-26 21:10:00|8788.6|8776.6|8788.8|8776.8|8788.8|8776.8|8788.6|8776.6|0
1748295300000|2025-05-26 21:35:00|8789.2|8777.2|8789.2|8777.2|8789.2|8777.2|8789.2|8777.2|0
1748295900000|2025-05-26 21:45:00|8789.1|8777.1|8789.2|8777.2|8789.2|8777.2|8789.1|8777.1|0
1748296500000|2025-05-26 21:55:00|8787.6|8775.6|8785.3|8773.3|8787.6|8775.6|8784.5|8772.5|0
1748296800000|2025-05-26 22:00:00|8786.6|8774.6|8781.3|8769.3|8786.6|8774.6|8778.2|8766.2|0
1748297100000|2025-05-26 22:05:00|8781.4|8769.4|8781.5|8769.5|8782.1|8770.1|8779.7|8767.7|0
1748297400000|2025-05-26 22:10:00|8781.4|8769.4|8782.8|8770.8|8786|8774|8779.1|8767.1|0
1748297700000|2025-05-26 22:15:00|8782.6|8770.6|8782.3|8770.3|8785.3|8773.3|8782|8770|0
1748298000000|2025-05-26 22:20:00|8782.2|8770.2|8780.1|8768.1|8782.2|8770.2|8779.4|8767.4|0
1748298300000|2025-05-26 22:25:00|8780|8768|8779.2|8767.2|8781.1|8769.1|8779.2|8767.2|0
1748298600000|2025-05-26 22:30:00|8779.1|8767.1|8779.4|8767.4|8781.1|8769.1|8776.3|8764.3|0
1748298900000|2025-05-26 22:35:00|8779.3|8767.3|8778.4|8766.4|8779.3|8767.3|8777.7|8765.7|0
1748299200000|2025-05-26 22:40:00|8778.5|8766.5|8779.1|8767.1|8779.6|8767.6|8777.9|8765.9|0
1748299500000|2025-05-26 22:45:00|8779|8767|8782.2|8770.2|8783.1|8771.1|8779|8767|0
1748299800000|2025-05-26 22:50:00|8782.1|8770.1|8781.9|8769.9|8782.5|8770.5|8780.8|8768.8|0
1748300100000|2025-05-26 22:55:00|8781.8|8769.8|8781.2|8769.2|8782.6|8770.6|8780|8768|0
1748300400000|2025-05-26 23:00:00|8781.5|8769.5|8780.9|8768.9|8783.7|8771.7|8779.7|8767.7|0
1748300700000|2025-05-26 23:05:00|8780.8|8768.8|8780.6|8768.6|8781.2|8769.2|8779.7|8767.7|0
1748301000000|2025-05-26 23:10:00|8780.7|8768.7|8781.8|8769.8|8783|8771|8779.4|8767.4|0
1748301300000|2025-05-26 23:15:00|8781.9|8769.9|8781.6|8769.6|8783.4|8771.4|8781.2|8769.2|0
1748301600000|2025-05-26 23:20:00|8781.4|8769.4|8780.1|8768.1|8781.4|8769.4|8779.6|8767.6|0
1748301900000|2025-05-26 23:25:00|8780|8768|8780.8|8768.8|8781.3|8769.3|8778.5|8766.5|0
1748302200000|2025-05-26 23:30:00|8781|8769|8781.2|8769.2|8782|8770|8779.1|8767.1|0
1748302500000|2025-05-26 23:35:00|8781|8769|8779.2|8767.2|8782.2|8770.2|8779.2|8767.2|0
1748302800000|2025-05-26 23:40:00|8779.1|8767.1|8778.9|8766.9|8779.8|8767.8|8778.6|8766.6|0
1748303100000|2025-05-26 23:45:00|8779|8767|8777.2|8765.2|8779.5|8767.5|8776.8|8764.8|0
1748303400000|2025-05-26 23:50:00|8777|8765|8776.4|8764.4|8778.7|8766.7|8775.4|8763.4|0
1748303700000|2025-05-26 23:55:00|8776.5|8764.5|8775.2|8763.2|8776.7|8764.7|8772.4|8760.4|0
1748304000000|2025-05-27 00:00:00|8775.1|8763.1|8801.4|8789.4|8823.9|8811.9|8774.9|8762.9|0
1748304300000|2025-05-27 00:05:00|8801.7|8789.7|8795.7|8783.7|8801.9|8789.9|8793.7|8781.7|0
1748304600000|2025-05-27 00:10:00|8794.7|8782.7|8795.2|8783.2|8797.9|8785.9|8790.9|8778.9|0
1748304900000|2025-05-27 00:15:00|8795.4|8783.4|8794.4|8782.4|8797.7|8785.7|8794.4|8782.4|0
1748305200000|2025-05-27 00:20:00|8794.7|8782.7|8791.4|8779.4|8794.9|8782.9|8791.4|8779.4|0
1748305500000|2025-05-27 00:25:00|8791.9|8779.9|8792.2|8780.2|8792.2|8780.2|8791.9|8779.9|0
1748305800000|2025-05-27 00:30:00|8791.7|8779.7|8791.9|8779.9|8792.7|8780.7|8788.7|8776.7|0
1748306100000|2025-05-27 00:35:00|8791.2|8779.2|8791.4|8779.4|8791.4|8779.4|8791.2|8779.2|0
1748306400000|2025-05-27 00:40:00|8791.2|8779.2|8791.2|8779.2|8791.2|8779.2|8791.2|8779.2|0
1748306700000|2025-05-27 00:45:00|8790.4|8778.4|8796.2|8784.2|8796.9|8784.9|8790.4|8778.4|0
1748307000000|2025-05-27 00:50:00|8796.4|8784.4|8800.7|8788.7|8800.7|8788.7|8796.2|8784.2|0
1748307300000|2025-05-27 00:55:00|8800.4|8788.4|8800.4|8788.4|8800.4|8788.4|8799.9|8787.9|0
1748307600000|2025-05-27 01:00:00|8799.9|8787.9|8794.9|8782.9|8800.4|8788.4|8794.7|8782.7|0
1748307900000|2025-05-27 01:05:00|8795.2|8783.2|8794.9|8782.9|8796.4|8784.4|8792.7|8780.7|0
1748308200000|2025-05-27 01:10:00|8794.4|8782.4|8794.4|8782.4|8794.9|8782.9|8793.4|8781.4|0
1748308500000|2025-05-27 01:15:00|8794.2|8782.2|8791.2|8779.2|8794.7|8782.7|8791.2|8779.2|0
1748308800000|2025-05-27 01:20:00|8791.4|8779.4|8790.2|8778.2|8791.4|8779.4|8789.4|8777.4|0
1748309100000|2025-05-27 01:25:00|8790.4|8778.4|8791.9|8779.9|8792.2|8780.2|8790.2|8778.2|0
1748309400000|2025-05-27 01:30:00|8792.4|8780.4|8794.7|8782.7|8795.9|8783.9|8791.9|8779.9|0
1748309700000|2025-05-27 01:35:00|8793.7|8781.7|8792.4|8780.4|8793.9|8781.9|8792.2|8780.2|0
1748310000000|2025-05-27 01:40:00|8792.2|8780.2|8792.2|8780.2|8792.2|8780.2|8791.4|8779.4|0
1748310300000|2025-05-27 01:45:00|8791.4|8779.4|8787.9|8775.9|8791.7|8779.7|8787.7|8775.7|0
1748310600000|2025-05-27 01:50:00|8789.2|8777.2|8789.2|8777.2|8789.2|8777.2|8788.2|8776.2|0
1748310900000|2025-05-27 01:55:00|8788.9|8776.9|8787.9|8775.9|8788.9|8776.9|8787.4|8775.4|0
1748311200000|2025-05-27 02:00:00|8788.2|8776.2|8788.7|8776.7|8789.4|8777.4|8786.4|8774.4|0
1748311500000|2025-05-27 02:05:00|8788.4|8776.4|8789.4|8777.4|8789.7|8777.7|8788.2|8776.2|0
1748311800000|2025-05-27 02:10:00|8789.7|8777.7|8789.9|8777.9|8789.9|8777.9|8789.7|8777.7|0
1748312100000|2025-05-27 02:15:00|8790.4|8778.4|8790.4|8778.4|8790.4|8778.4|8790.4|8778.4|0
1748312400000|2025-05-27 02:20:00|8789.9|8777.9|8787.7|8775.7|8790.9|8778.9|8785.9|8773.9|0
1748312700000|2025-05-27 02:25:00|8787.9|8775.9|8789.7|8777.7|8789.7|8777.7|8787.9|8775.9|0
1748313000000|2025-05-27 02:30:00|8789.9|8777.9|8790.4|8778.4|8790.7|8778.7|8789.9|8777.9|0
1748313300000|2025-05-27 02:35:00|8790.7|8778.7|8790.4|8778.4|8790.9|8778.9|8790.4|8778.4|0
1748313600000|2025-05-27 02:40:00|8790.7|8778.7|8789.4|8777.4|8790.7|8778.7|8788.7|8776.7|0
1748313900000|2025-05-27 02:45:00|8789.2|8777.2|8789.4|8777.4|8790.2|8778.2|8788.4|8776.4|0
1748314200000|2025-05-27 02:50:00|8788.9|8776.9|8789.4|8777.4|8790.4|8778.4|8788.9|8776.9|0
1748314500000|2025-05-27 02:55:00|8789.9|8777.9|8789.7|8777.7|8789.9|8777.9|8787.7|8775.7|0
1748314800000|2025-05-27 03:00:00|8789.9|8777.9|8788.9|8776.9|8789.9|8777.9|8788.4|8776.4|0
1748315100000|2025-05-27 03:05:00|8789.2|8777.2|8791.2|8779.2|8792.2|8780.2|8788.4|8776.4|0
1748315400000|2025-05-27 03:10:00|8791.4|8779.4|8791.4|8779.4|8791.7|8779.7|8790.9|8778.9|0
1748315700000|2025-05-27 03:15:00|8791.7|8779.7|8793.4|8781.4|8793.7|8781.7|8791.4|8779.4|0
1748316000000|2025-05-27 03:20:00|8793.7|8781.7|8791.4|8779.4|8793.7|8781.7|8790.2|8778.2|0
1748316300000|2025-05-27 03:25:00|8790.2|8778.2|8791.7|8779.7|8792.2|8780.2|8787.9|8775.9|0
1748316600000|2025-05-27 03:30:00|8790.2|8778.2|8790.4|8778.4|8790.4|8778.4|8789.2|8777.2|0
1748316900000|2025-05-27 03:35:00|8790.2|8778.2|8790.4|8778.4|8790.4|8778.4|8790.2|8778.2|0
1748317200000|2025-05-27 03:40:00|8790.2|8778.2|8789.4|8777.4|8790.2|8778.2|8789.4|8777.4|0
1748317500000|2025-05-27 03:45:00|8789.9|8777.9|8789.4|8777.4|8789.9|8777.9|8789.4|8777.4|0
1748317800000|2025-05-27 03:50:00|8789.9|8777.9|8789.4|8777.4|8789.9|8777.9|8789.4|8777.4|0
1748318100000|2025-05-27 03:55:00|8789.2|8777.2|8788.2|8776.2|8789.4|8777.4|8787.2|8775.2|0
1748318400000|2025-05-27 04:00:00|8787.4|8775.4|8787.9|8775.9|8788.9|8776.9|8787.4|8775.4|0
1748318700000|2025-05-27 04:05:00|8788.2|8776.2|8787.9|8775.9|8788.4|8776.4|8787.9|8775.9|0
1748319000000|2025-05-27 04:10:00|8788.2|8776.2|8788.2|8776.2|8788.4|8776.4|8787.9|8775.9|0
1748319300000|2025-05-27 04:15:00|8787.7|8775.7|8790.4|8778.4|8790.4|8778.4|8787.2|8775.2|0
1748319600000|2025-05-27 04:20:00|8790.7|8778.7|8788.9|8776.9|8790.7|8778.7|8788.7|8776.7|0
1748319900000|2025-05-27 04:25:00|8789.2|8777.2|8789.7|8777.7|8789.7|8777.7|8789.2|8777.2|0
1748320200000|2025-05-27 04:30:00|8789.2|8777.2|8789.7|8777.7|8789.7|8777.7|8788.7|8776.7|0
1748320500000|2025-05-27 04:35:00|8789.4|8777.4|8789.7|8777.7|8789.7|8777.7|8789.4|8777.4|0
1748320800000|2025-05-27 04:40:00|8789.4|8777.4|8788.9|8776.9|8789.4|8777.4|8786.9|8774.9|0
1748321100000|2025-05-27 04:45:00|8789.2|8777.2|8785.7|8773.7|8789.2|8777.2|8785.7|8773.7|0
1748321400000|2025-05-27 04:50:00|8785.9|8773.9|8785.2|8773.2|8785.9|8773.9|8785.2|8773.2|0
1748321700000|2025-05-27 04:55:00|8785.4|8773.4|8785.2|8773.2|8785.7|8773.7|8785.2|8773.2|0
1748322000000|2025-05-27 05:00:00|8785.4|8773.4|8785.4|8773.4|8785.9|8773.9|8784.2|8772.2|0
1748322300000|2025-05-27 05:05:00|8785.7|8773.7|8785.4|8773.4|8786.4|8774.4|8785.4|8773.4|0
1748322600000|2025-05-27 05:10:00|8785.7|8773.7|8785.2|8773.2|8786.7|8774.7|8783.4|8771.4|0
1748322900000|2025-05-27 05:15:00|8784.9|8772.9|8784.2|8772.2|8785.7|8773.7|8782.7|8770.7|0
1748323200000|2025-05-27 05:20:00|8785.2|8773.2|8785.9|8773.9|8786.2|8774.2|8785.2|8773.2|0
1748323500000|2025-05-27 05:25:00|8786.2|8774.2|8788.7|8776.7|8788.9|8776.9|8786.2|8774.2|0
1748323800000|2025-05-27 05:30:00|8788.9|8776.9|8788.4|8776.4|8789.2|8777.2|8788.4|8776.4|0
1748324100000|2025-05-27 05:35:00|8788.2|8776.2|8785.7|8773.7|8788.7|8776.7|8783.9|8771.9|0
1748324400000|2025-05-27 05:40:00|8785.9|8773.9|8789.4|8777.4|8790.2|8778.2|8785.4|8773.4|0
1748324700000|2025-05-27 05:45:00|8789.2|8777.2|8786.7|8774.7|8789.9|8777.9|8785.9|8773.9|0
1748325000000|2025-05-27 05:50:00|8786.9|8774.9|8786.4|8774.4|8788.7|8776.7|8786.4|8774.4|0
1748325300000|2025-05-27 05:55:00|8785.9|8773.9|8786.9|8774.9|8788.4|8776.4|8785.9|8773.9|0
1748325600000|2025-05-27 06:00:00|8787.7|8775.7|8787.7|8775.7|8794.2|8782.2|8786.7|8774.7|0
1748325900000|2025-05-27 06:05:00|8787.9|8775.9|8789.7|8777.7|8790.4|8778.4|8785.4|8773.4|0
1748326200000|2025-05-27 06:10:00|8789.4|8777.4|8788.9|8776.9|8790.4|8778.4|8787.9|8775.9|0
1748326500000|2025-05-27 06:15:00|8789.2|8777.2|8794.9|8782.9|8794.9|8782.9|8789.2|8777.2|0
1748326800000|2025-05-27 06:20:00|8795.2|8783.2|8794.4|8782.4|8795.4|8783.4|8792.4|8780.4|0
1748327100000|2025-05-27 06:25:00|8794.2|8782.2|8790.7|8778.7|8794.4|8782.4|8790.4|8778.4|0
1748327400000|2025-05-27 06:30:00|8790.9|8778.9|8792.9|8780.9|8793.7|8781.7|8789.7|8777.7|0
1748327700000|2025-05-27 06:35:00|8793.2|8781.2|8795.9|8783.9|8796.7|8784.7|8793.2|8781.2|0
1748328000000|2025-05-27 06:40:00|8796.2|8784.2|8788.9|8776.9|8796.9|8784.9|8788.2|8776.2|0
1748328300000|2025-05-27 06:45:00|8789.2|8777.2|8785.4|8773.4|8790.7|8778.7|8783.4|8771.4|0
1748328600000|2025-05-27 06:50:00|8787.4|8775.4|8790.4|8778.4|8793.7|8781.7|8785.9|8773.9|0
1748328900000|2025-05-27 06:55:00|8790.7|8778.7|8781.4|8769.4|8793.4|8781.4|8778.9|8766.9|0
1748329200000|2025-05-27 07:00:00|8782.4|8770.4|8798.4|8786.4|8798.4|8786.4|8779.9|8767.9|0
1748329500000|2025-05-27 07:05:00|8797.4|8785.4|8792.4|8780.4|8800.2|8788.2|8791.7|8779.7|0
1748329800000|2025-05-27 07:10:00|8792.9|8780.9|8783.7|8771.7|8795.7|8783.7|8780.2|8768.2|0
1748330100000|2025-05-27 07:15:00|8784.4|8772.4|8777.4|8765.4|8788.4|8776.4|8776.2|8764.2|0
1748330400000|2025-05-27 07:20:00|8777.2|8765.2|8779.7|8767.7|8782.5|8770.5|8775.7|8763.7|0
1748330700000|2025-05-27 07:25:00|8779.5|8767.5|8775.7|8763.7|8781.2|8769.2|8774.2|8762.2|0
1748331000000|2025-05-27 07:30:00|8775.9|8763.9|8786.4|8774.4|8787.9|8775.9|8774.9|8762.9|0
1748331300000|2025-05-27 07:35:00|8787.2|8775.2|8800.9|8788.9|8800.9|8788.9|8786.4|8774.4|0
1748331600000|2025-05-27 07:40:00|8800|8788|8800|8788|8803.8|8791.8|8799|8787|0
1748331900000|2025-05-27 07:45:00|8800.3|8788.3|8806.3|8794.3|8807.8|8795.8|8798|8786|0
1748332200000|2025-05-27 07:50:00|8806.9|8794.9|8808.9|8796.9|8813.6|8801.6|8806.9|8794.9|0
1748332500000|2025-05-27 07:55:00|8809.1|8797.1|8808.6|8796.6|8809.6|8797.6|8802.9|8790.9|0
1748332800000|2025-05-27 08:00:00|8807.8|8795.8|8807.8|8795.8|8813.8|8801.8|8805.1|8793.1|0
1748333100000|2025-05-27 08:05:00|8807.6|8795.6|8809.1|8797.1|8810.3|8798.3|8805.1|8793.1|0
1748333400000|2025-05-27 08:10:00|8809.3|8797.3|8809.8|8797.8|8810.8|8798.8|8808.3|8796.3|0
1748333700000|2025-05-27 08:15:00|8810.1|8798.1|8806.6|8794.6|8814.3|8802.3|8805.6|8793.6|0
1748334000000|2025-05-27 08:20:00|8806.7|8794.7|8805.7|8793.7|8809.9|8797.9|8804.2|8792.2|0
1748334300000|2025-05-27 08:25:00|8805.2|8793.2|8806.4|8794.4|8806.9|8794.9|8803.2|8791.2|0
1748334600000|2025-05-27 08:30:00|8806.3|8794.3|8804.8|8792.8|8808.3|8796.3|8803.1|8791.1|0
1748334900000|2025-05-27 08:35:00|8805.3|8793.3|8800.8|8788.8|8805.8|8793.8|8799.6|8787.6|0
1748335200000|2025-05-27 08:40:00|8801.2|8789.2|8802.2|8790.2|8803|8791|8798|8786|0
1748335500000|2025-05-27 08:45:00|8802.5|8790.5|8801.7|8789.7|8806.2|8794.2|8801|8789|0
1748335800000|2025-05-27 08:50:00|8801.8|8789.8|8810.1|8798.1|8810.1|8798.1|8800.3|8788.3|0
1748336100000|2025-05-27 08:55:00|8810.6|8798.6|8814.6|8802.6|8815.6|8803.6|8810.3|8798.3|0
1748336400000|2025-05-27 09:00:00|8813.3|8801.3|8822.1|8810.1|8823.8|8811.8|8812.8|8800.8|0
1748336700000|2025-05-27 09:05:00|8822.6|8810.6|8825.3|8813.3|8825.6|8813.6|8821.3|8809.3|0
1748337000000|2025-05-27 09:10:00|8824.9|8812.9|8826.9|8814.9|8828.4|8816.4|8822.7|8810.7|0
1748337300000|2025-05-27 09:15:00|8826.4|8814.4|8828.4|8816.4|8830.4|8818.4|8826.2|8814.2|0
1748337600000|2025-05-27 09:20:00|8828.2|8816.2|8816.9|8804.9|8828.2|8816.2|8814.4|8802.4|0
1748337900000|2025-05-27 09:25:00|8816.7|8804.7|8817.4|8805.4|8819.4|8807.4|8814.7|8802.7|0
1748338200000|2025-05-27 09:30:00|8818.9|8806.9|8819.7|8807.7|8821.7|8809.7|8816.7|8804.7|0
1748338500000|2025-05-27 09:35:00|8819.9|8807.9|8816.7|8804.7|8820.4|8808.4|8816.2|8804.2|0
1748338800000|2025-05-27 09:40:00|8816.5|8804.5|8817.5|8805.5|8817.5|8805.5|8814.5|8802.5|0
1748339100000|2025-05-27 09:45:00|8817.7|8805.7|8818.5|8806.5|8822|8810|8817.2|8805.2|0
1748339400000|2025-05-27 09:50:00|8817.8|8805.8|8816|8804|8819.5|8807.5|8815.5|8803.5|0
1748339700000|2025-05-27 09:55:00|8815.5|8803.5|8814.3|8802.3|8815.5|8803.5|8811.8|8799.8|0
1748340000000|2025-05-27 10:00:00|8814.9|8802.9|8807.9|8795.9|8816.6|8804.6|8805.6|8793.6|0
1748340300000|2025-05-27 10:05:00|8808.1|8796.1|8805.6|8793.6|8810.1|8798.1|8804.9|8792.9|0
1748340600000|2025-05-27 10:10:00|8806.6|8794.6|8808.4|8796.4|8809.6|8797.6|8805.9|8793.9|0
1748340900000|2025-05-27 10:15:00|8808.9|8796.9|8805.9|8793.9|8808.9|8796.9|8804.4|8792.4|0
1748341200000|2025-05-27 10:20:00|8805.1|8793.1|8802.8|8790.8|8805.8|8793.8|8802.3|8790.3|0
1748341500000|2025-05-27 10:25:00|8802.6|8790.6|8806.3|8794.3|8807.6|8795.6|8802.6|8790.6|0
1748341800000|2025-05-27 10:30:00|8806.8|8794.8|8807.5|8795.5|8809.5|8797.5|8803.3|8791.3|0
1748342100000|2025-05-27 10:35:00|8807.8|8795.8|8807.8|8795.8|8808.8|8796.8|8803.3|8791.3|0
1748342400000|2025-05-27 10:40:00|8807.3|8795.3|8814.3|8802.3|8814.5|8802.5|8803.3|8791.3|0
1748342700000|2025-05-27 10:45:00|8813.8|8801.8|8810.5|8798.5|8813.8|8801.8|8809.3|8797.3|0
1748343000000|2025-05-27 10:50:00|8810.6|8798.6|8806.1|8794.1|8810.6|8798.6|8805.4|8793.4|0
1748343300000|2025-05-27 10:55:00|8805.9|8793.9|8799.1|8787.1|8805.9|8793.9|8799.1|8787.1|0
1748343600000|2025-05-27 11:00:00|8799.7|8787.7|8793|8781|8800.7|8788.7|8793|8781|0
1748343900000|2025-05-27 11:05:00|8793.2|8781.2|8793.5|8781.5|8794.5|8782.5|8789.2|8777.2|0
1748344200000|2025-05-27 11:10:00|8793.7|8781.7|8795.4|8783.4|8795.7|8783.7|8791.7|8779.7|0
1748344500000|2025-05-27 11:15:00|8794.9|8782.9|8794.2|8782.2|8796.7|8784.7|8793.4|8781.4|0
1748344800000|2025-05-27 11:20:00|8793.6|8781.6|8791.1|8779.1|8794.8|8782.8|8790.1|8778.1|0
1748345100000|2025-05-27 11:25:00|8791.3|8779.3|8793.1|8781.1|8794.8|8782.8|8791.3|8779.3|0
1748345400000|2025-05-27 11:30:00|8793.5|8781.5|8793.5|8781.5|8796.5|8784.5|8792.2|8780.2|0
1748345700000|2025-05-27 11:35:00|8794|8782|8793.2|8781.2|8795.5|8783.5|8792|8780|0
1748346000000|2025-05-27 11:40:00|8793|8781|8795.8|8783.8|8797|8785|8792|8780|0
1748346300000|2025-05-27 11:45:00|8795.3|8783.3|8793.3|8781.3|8795.3|8783.3|8790.3|8778.3|0
1748346600000|2025-05-27 11:50:00|8792.9|8780.9|8790.9|8778.9|8793.9|8781.9|8789.4|8777.4|0
1748346900000|2025-05-27 11:55:00|8790.6|8778.6|8786.6|8774.6|8792.1|8780.1|8786.1|8774.1|0
1748347200000|2025-05-27 12:00:00|8786.4|8774.4|8785.6|8773.6|8786.6|8774.6|8781.9|8769.9|0
1748347500000|2025-05-27 12:05:00|8785.9|8773.9|8788.1|8776.1|8788.4|8776.4|8784.4|8772.4|0
1748347800000|2025-05-27 12:10:00|8787.4|8775.4|8788.9|8776.9|8789.9|8777.9|8786.1|8774.1|0
1748348100000|2025-05-27 12:15:00|8788.4|8776.4|8784.9|8772.9|8789.9|8777.9|8781.4|8769.4|0
1748348400000|2025-05-27 12:20:00|8785|8773|8784.2|8772.2|8789.7|8777.7|8782|8770|0
1748348700000|2025-05-27 12:25:00|8784|8772|8783|8771|8787.5|8775.5|8782.7|8770.7|0
1748349000000|2025-05-27 12:30:00|8783.2|8771.2|8786.2|8774.2|8787.2|8775.2|8783.2|8771.2|0
1748349300000|2025-05-27 12:35:00|8786.7|8774.7|8785.2|8773.2|8787.7|8775.7|8783.2|8771.2|0
1748349600000|2025-05-27 12:40:00|8785.6|8773.6|8776.1|8764.1|8787.1|8775.1|8774.6|8762.6|0
1748349900000|2025-05-27 12:45:00|8776.6|8764.6|8782.4|8770.4|8783.1|8771.1|8774.6|8762.6|0
1748350200000|2025-05-27 12:50:00|8782.2|8770.2|8778.7|8766.7|8782.7|8770.7|8778.5|8766.5|0
1748350500000|2025-05-27 12:55:00|8779|8767|8781.2|8769.2|8781.7|8769.7|8776.7|8764.7|0
1748350800000|2025-05-27 13:00:00|8780.8|8768.8|8788.3|8776.3|8788.6|8776.6|8780.3|8768.3|0
1748351100000|2025-05-27 13:05:00|8788.1|8776.1|8789.8|8777.8|8791.1|8779.1|8786.6|8774.6|0
1748351400000|2025-05-27 13:10:00|8789.1|8777.1|8786.1|8774.1|8790.6|8778.6|8786.1|8774.1|0
1748351700000|2025-05-27 13:15:00|8785.9|8773.9|8787.1|8775.1|8789.1|8777.1|8785.6|8773.6|0
1748352000000|2025-05-27 13:20:00|8787.2|8775.2|8791|8779|8791.7|8779.7|8787|8775|0
1748352300000|2025-05-27 13:25:00|8790.2|8778.2|8788.2|8776.2|8792|8780|8785.7|8773.7|0
1748352600000|2025-05-27 13:30:00|8789.3|8777.3|8782.8|8770.8|8790.8|8778.8|8778.3|8766.3|0
1748352900000|2025-05-27 13:35:00|8783.1|8771.1|8789.3|8777.3|8792.3|8780.3|8781.3|8769.3|0
1748353200000|2025-05-27 13:40:00|8789.6|8777.6|8789.6|8777.6|8793.6|8781.6|8786.4|8774.4|0
1748353500000|2025-05-27 13:45:00|8789.9|8777.9|8786.9|8774.9|8794.1|8782.1|8786.1|8774.1|0
1748353800000|2025-05-27 13:50:00|8787.5|8775.5|8785.2|8773.2|8789.2|8777.2|8782.5|8770.5|0
1748354100000|2025-05-27 13:55:00|8785|8773|8781|8769|8785.5|8773.5|8779.5|8767.5|0
1748354400000|2025-05-27 14:00:00|8780|8768|8783.2|8771.2|8786.2|8774.2|8780|8768|0
1748354700000|2025-05-27 14:05:00|8783|8771|8788.2|8776.2|8789.5|8777.5|8783|8771|0
1748355000000|2025-05-27 14:10:00|8787.7|8775.7|8785|8773|8788.7|8776.7|8785|8773|0
1748355300000|2025-05-27 14:15:00|8784.7|8772.7|8796|8784|8796|8784|8783.5|8771.5|0
1748355600000|2025-05-27 14:20:00|8795.4|8783.4|8806.4|8794.4|8806.4|8794.4|8795.4|8783.4|0
1748355900000|2025-05-27 14:25:00|8806.1|8794.1|8804.4|8792.4|8808.6|8796.6|8804.1|8792.1|0
1748356200000|2025-05-27 14:30:00|8804.2|8792.2|8803.4|8791.4|8806.7|8794.7|8801.9|8789.9|0
1748356500000|2025-05-27 14:35:00|8803.7|8791.7|8798.7|8786.7|8803.9|8791.9|8797.7|8785.7|0
1748356800000|2025-05-27 14:40:00|8799.7|8787.7|8799.7|8787.7|8801.7|8789.7|8795.7|8783.7|0
1748357100000|2025-05-27 14:45:00|8799.4|8787.4|8794.7|8782.7|8799.7|8787.7|8792.2|8780.2|0
1748357400000|2025-05-27 14:50:00|8795|8783|8793|8781|8795.7|8783.7|8790.2|8778.2|0
1748357700000|2025-05-27 14:55:00|8792.5|8780.5|8791|8779|8796.5|8784.5|8790.5|8778.5|0
1748358000000|2025-05-27 15:00:00|8790.4|8778.4|8789.9|8777.9|8792.6|8780.6|8789.1|8777.1|0
1748358300000|2025-05-27 15:05:00|8790.1|8778.1|8792.9|8780.9|8794.9|8782.9|8787.9|8775.9|0
1748358600000|2025-05-27 15:10:00|8793.1|8781.1|8794.3|8782.3|8797.1|8785.1|8791.8|8779.8|0
1748358900000|2025-05-27 15:15:00|8794.8|8782.8|8797.6|8785.6|8797.6|8785.6|8793.1|8781.1|0
1748359200000|2025-05-27 15:20:00|8797.3|8785.3|8792.1|8780.1|8798.3|8786.3|8788.8|8776.8|0
1748359500000|2025-05-27 15:25:00|8792.6|8780.6|8791.8|8779.8|8792.8|8780.8|8787.1|8775.1|0
1748359800000|2025-05-27 15:30:00|8792.1|8780.1|8785.3|8773.3|8792.6|8780.6|8779.3|8767.3|0
1748360100000|2025-05-27 15:35:00|8784.6|8772.6|8788.6|8776.6|8791.6|8779.6|8784.1|8772.1|0
1748360400000|2025-05-27 15:40:00|8789.1|8777.1|8788.8|8776.8|8789.8|8777.8|8786.1|8774.1|0
1748360700000|2025-05-27 15:45:00|8788.6|8776.6|8789.1|8777.1|8790.8|8778.8|8788.1|8776.1|0
1748361000000|2025-05-27 15:50:00|8788.6|8776.6|8791.3|8779.3|8791.8|8779.8|8787.3|8775.3|0
1748361300000|2025-05-27 15:55:00|8791.1|8779.1|8790.6|8778.6|8793.1|8781.1|8789.6|8777.6|0
1748361600000|2025-05-27 16:00:00|8790.3|8778.3|8794.6|8782.6|8795.3|8783.3|8790.3|8778.3|0
1748361900000|2025-05-27 16:05:00|8794.3|8782.3|8796.1|8784.1|8796.6|8784.6|8793.1|8781.1|0
1748362200000|2025-05-27 16:10:00|8796.3|8784.3|8798.1|8786.1|8798.8|8786.8|8795.8|8783.8|0
1748362500000|2025-05-27 16:15:00|8798.3|8786.3|8799.6|8787.6|8800.6|8788.6|8797.1|8785.1|0
1748362800000|2025-05-27 16:20:00|8799.8|8787.8|8804.3|8792.3|8805.1|8793.1|8799.8|8787.8|0
1748363100000|2025-05-27 16:25:00|8804.6|8792.6|8802.3|8790.3|8804.6|8792.6|8800.3|8788.3|0
1748363400000|2025-05-27 16:30:00|8802.6|8790.6|8804.1|8792.1|8804.1|8792.1|8802.1|8790.1|0
1748363700000|2025-05-27 16:35:00|8803.6|8791.6|8807.3|8795.3|8808.1|8796.1|8802.3|8790.3|0
1748364000000|2025-05-27 16:40:00|8807.1|8795.1|8804.8|8792.8|8808.6|8796.6|8804.8|8792.8|0
1748364300000|2025-05-27 16:45:00|8804.3|8792.3|8799.6|8787.6|8806.3|8794.3|8798.8|8786.8|0
1748364600000|2025-05-27 16:50:00|8799.8|8787.8|8801.3|8789.3|8802.6|8790.6|8799.3|8787.3|0
1748364900000|2025-05-27 16:55:00|8801.1|8789.1|8800.8|8788.8|8802.1|8790.1|8800.3|8788.3|0
1748365200000|2025-05-27 17:00:00|8800.3|8788.3|8801.3|8789.3|8802.3|8790.3|8798.6|8786.6|0
1748365500000|2025-05-27 17:05:00|8801.1|8789.1|8798.8|8786.8|8801.8|8789.8|8798.1|8786.1|0
1748365800000|2025-05-27 17:10:00|8799.1|8787.1|8798.8|8786.8|8799.3|8787.3|8796.8|8784.8|0
1748366100000|2025-05-27 17:15:00|8797.8|8785.8|8798.8|8786.8|8799.8|8787.8|8797.3|8785.3|0
1748366400000|2025-05-27 17:20:00|8799.3|8787.3|8797.8|8785.8|8800.6|8788.6|8797.8|8785.8|0
1748366700000|2025-05-27 17:25:00|8798.1|8786.1|8795.8|8783.8|8798.6|8786.6|8794.8|8782.8|0
1748367000000|2025-05-27 17:30:00|8795.6|8783.6|8796.3|8784.3|8796.8|8784.8|8794.6|8782.6|0
1748367300000|2025-05-27 17:35:00|8796.6|8784.6|8796.3|8784.3|8796.8|8784.8|8794.6|8782.6|0
1748367600000|2025-05-27 17:40:00|8796.1|8784.1|8798.8|8786.8|8800.3|8788.3|8795.8|8783.8|0
1748367900000|2025-05-27 17:45:00|8799.1|8787.1|8801.6|8789.6|8801.8|8789.8|8798.1|8786.1|0
1748368200000|2025-05-27 17:50:00|8801.8|8789.8|8802.3|8790.3|8802.8|8790.8|8801.6|8789.6|0
1748368500000|2025-05-27 17:55:00|8802.1|8790.1|8804.3|8792.3|8804.8|8792.8|8802.1|8790.1|0
1748368800000|2025-05-27 18:00:00|8803.8|8791.8|8804.3|8792.3|8806.6|8794.6|8803.8|8791.8|0
1748369100000|2025-05-27 18:05:00|8804.1|8792.1|8805.3|8793.3|8806.6|8794.6|8803.8|8791.8|0
1748369400000|2025-05-27 18:10:00|8804.8|8792.8|8807.3|8795.3|8808.1|8796.1|8804.1|8792.1|0
1748369700000|2025-05-27 18:15:00|8807.6|8795.6|8805.6|8793.6|8807.8|8795.8|8804.8|8792.8|0
1748370000000|2025-05-27 18:20:00|8805.3|8793.3|8805.6|8793.6|8805.8|8793.8|8803.8|8791.8|0
1748370300000|2025-05-27 18:25:00|8805.3|8793.3|8804.3|8792.3|8806.3|8794.3|8804.1|8792.1|0
1748370600000|2025-05-27 18:30:00|8804.6|8792.6|8806.3|8794.3|8807.1|8795.1|8804.3|8792.3|0
1748370900000|2025-05-27 18:35:00|8806.1|8794.1|8808.1|8796.1|8808.1|8796.1|8805.1|8793.1|0
1748371200000|2025-05-27 18:40:00|8807.6|8795.6|8804.3|8792.3|8807.6|8795.6|8804.3|8792.3|0
1748371500000|2025-05-27 18:45:00|8804.6|8792.6|8806.1|8794.1|8806.6|8794.6|8804.3|8792.3|0
1748371800000|2025-05-27 18:50:00|8806.3|8794.3|8804.6|8792.6|8807.3|8795.3|8804.1|8792.1|0
1748372100000|2025-05-27 18:55:00|8804.3|8792.3|8803.1|8791.1|8805.3|8793.3|8802.8|8790.8|0
1748372400000|2025-05-27 19:00:00|8802.8|8790.8|8806.3|8794.3|8806.8|8794.8|8802.1|8790.1|0
1748372700000|2025-05-27 19:05:00|8806.8|8794.8|8806.8|8794.8|8808.8|8796.8|8806.1|8794.1|0
1748373000000|2025-05-27 19:10:00|8806.6|8794.6|8805.6|8793.6|8806.8|8794.8|8804.6|8792.6|0
1748373300000|2025-05-27 19:15:00|8805.3|8793.3|8807.6|8795.6|8808.1|8796.1|8804.6|8792.6|0
1748373600000|2025-05-27 19:20:00|8807.8|8795.8|8807.6|8795.6|8808.8|8796.8|8806.6|8794.6|0
1748373900000|2025-05-27 19:25:00|8807.1|8795.1|8805.1|8793.1|8807.1|8795.1|8805.1|8793.1|0
1748374200000|2025-05-27 19:30:00|8804.8|8792.8|8804.8|8792.8|8805.8|8793.8|8803.1|8791.1|0
1748374500000|2025-05-27 19:35:00|8804.6|8792.6|8803.6|8791.6|8805.1|8793.1|8801.1|8789.1|0
1748374800000|2025-05-27 19:40:00|8803.3|8791.3|8805.1|8793.1|8806.3|8794.3|8803.3|8791.3|0
1748375100000|2025-05-27 19:45:00|8805.8|8793.8|8801.6|8789.6|8805.8|8793.8|8800.8|8788.8|0
1748375400000|2025-05-27 19:50:00|8801.3|8789.3|8806.1|8794.1|8806.8|8794.8|8800.1|8788.1|0
1748375700000|2025-05-27 19:55:00|8807.3|8795.3|8809.8|8797.8|8809.8|8797.8|8803.6|8791.6|0
1748376000000|2025-05-27 20:00:00|8811.6|8799.6|8807.6|8795.6|8813.2|8801.2|8807.3|8795.3|0
1748376300000|2025-05-27 20:05:00|8807.9|8795.9|8814.5|8802.5|8815.1|8803.1|8807.2|8795.2|0
1748376600000|2025-05-27 20:10:00|8814.3|8802.3|8814.8|8802.8|8817.2|8805.2|8812.9|8800.9|0
1748376900000|2025-05-27 20:15:00|8815|8803|8816.9|8804.9|8817.2|8805.2|8814.8|8802.8|0
1748377200000|2025-05-27 20:20:00|8816.6|8804.6|8815.3|8803.3|8816.6|8804.6|8814.2|8802.2|0
1748377500000|2025-05-27 20:25:00|8815|8803|8812.9|8800.9|8815.6|8803.6|8812.9|8800.9|0
1748377800000|2025-05-27 20:30:00|8813|8801|8812.7|8800.7|8813.3|8801.3|8811.8|8799.8|0
1748378100000|2025-05-27 20:35:00|8812.8|8800.8|8813.3|8801.3|8813.6|8801.6|8812.6|8800.6|0
1748378400000|2025-05-27 20:40:00|8813.2|8801.2|8814.2|8802.2|8814.2|8802.2|8812.7|8800.7|0
1748378700000|2025-05-27 20:45:00|8814.1|8802.1|8814.9|8802.9|8815.3|8803.3|8813.6|8801.6|0
1748379000000|2025-05-27 20:50:00|8814.6|8802.6|8814.8|8802.8|8815.1|8803.1|8813.6|8801.6|0
1748379300000|2025-05-27 20:55:00|8814.7|8802.7|8813.7|8801.7|8815|8803|8813.7|8801.7|0
1748379600000|2025-05-27 21:00:00|8813.8|8801.8|8813.8|8801.8|8814.1|8802.1|8813.8|8801.8|0
1748379900000|2025-05-27 21:05:00|8814.9|8802.9|8814.9|8802.9|8814.9|8802.9|8814.9|8802.9|0
1748380200000|2025-05-27 21:10:00|8815|8803|8815.7|8803.7|8815.8|8803.8|8815|8803|0
1748380500000|2025-05-27 21:15:00|8815.6|8803.6|8815.8|8803.8|8815.8|8803.8|8814.7|8802.7|0
1748380800000|2025-05-27 21:20:00|8815.9|8803.9|8816.6|8804.6|8816.7|8804.7|8814.9|8802.9|0
1748381100000|2025-05-27 21:25:00|8816.5|8804.5|8817.4|8805.4|8817.5|8805.5|8816.5|8804.5|0
1748381400000|2025-05-27 21:30:00|8817.3|8805.3|8817.3|8805.3|8817.4|8805.4|8817.3|8805.3|0
1748381700000|2025-05-27 21:35:00|8817.2|8805.2|8816.4|8804.4|8817.2|8805.2|8816.2|8804.2|0
1748382000000|2025-05-27 21:40:00|8816.3|8804.3|8815.3|8803.3|8816.3|8804.3|8815.2|8803.2|0
1748382300000|2025-05-27 21:45:00|8815.4|8803.4|8814.5|8802.5|8815.5|8803.5|8814.5|8802.5|0
1748382600000|2025-05-27 21:50:00|8814.4|8802.4|8814.8|8802.8|8815.1|8803.1|8814.1|8802.1|0
1748382900000|2025-05-27 21:55:00|8814.7|8802.7|8815.4|8803.4|8815.6|8803.6|8814.6|8802.6|0
1748383200000|2025-05-27 22:00:00|8813.5|8801.5|8811.2|8799.2|8813.5|8801.5|8810.7|8798.7|0
1748383500000|2025-05-27 22:05:00|8811.3|8799.3|8810.3|8798.3|8811.9|8799.9|8809.5|8797.5|0
1748383800000|2025-05-27 22:10:00|8810.4|8798.4|8809.2|8797.2|8810.7|8798.7|8808.6|8796.6|0
1748384100000|2025-05-27 22:15:00|8809.3|8797.3|8809.8|8797.8|8812.1|8800.1|8809.3|8797.3|0
1748384400000|2025-05-27 22:20:00|8809.7|8797.7|8810.8|8798.8|8811.1|8799.1|8808.7|8796.7|0
1748384700000|2025-05-27 22:25:00|8811|8799|8811|8799|8811.5|8799.5|8810.6|8798.6|0
1748385000000|2025-05-27 22:30:00|8810.9|8798.9|8808.8|8796.8|8810.9|8798.9|8808.8|8796.8|0
1748385300000|2025-05-27 22:35:00|8808.9|8796.9|8810.3|8798.3|8810.3|8798.3|8808.9|8796.9|0
1748385600000|2025-05-27 22:40:00|8810.4|8798.4|8810|8798|8810.6|8798.6|8809.7|8797.7|0
1748385900000|2025-05-27 22:45:00|8809.9|8797.9|8810.9|8798.9|8812|8800|8809.7|8797.7|0
1748386200000|2025-05-27 22:50:00|8811|8799|8811.7|8799.7|8812|8800|8810.3|8798.3|0
1748386500000|2025-05-27 22:55:00|8811.6|8799.6|8812.9|8800.9|8813.2|8801.2|8811.1|8799.1|0
1748386800000|2025-05-27 23:00:00|8812.8|8800.8|8812|8800|8813.2|8801.2|8811.7|8799.7|0
1748387100000|2025-05-27 23:05:00|8811.8|8799.8|8812.9|8800.9|8813|8801|8811.7|8799.7|0
1748387400000|2025-05-27 23:10:00|8813.1|8801.1|8813.4|8801.4|8813.7|8801.7|8813.1|8801.1|0
1748387700000|2025-05-27 23:15:00|8813.5|8801.5|8814.6|8802.6|8815.8|8803.8|8813.2|8801.2|0
1748388000000|2025-05-27 23:20:00|8814.5|8802.5|8812.1|8800.1|8815.2|8803.2|8811.7|8799.7|0
1748388300000|2025-05-27 23:25:00|8812|8800|8811.1|8799.1|8812.3|8800.3|8810.9|8798.9|0
1748388600000|2025-05-27 23:30:00|8811.2|8799.2|8812.7|8800.7|8812.9|8800.9|8810.8|8798.8|0
1748388900000|2025-05-27 23:35:00|8812.9|8800.9|8814|8802|8814|8802|8812.6|8800.6|0
1748389200000|2025-05-27 23:40:00|8813.9|8801.9|8813.4|8801.4|8813.9|8801.9|8812.8|8800.8|0
1748389500000|2025-05-27 23:45:00|8813.3|8801.3|8812|8800|8813.8|8801.8|8812|8800|0
1748389800000|2025-05-27 23:50:00|8811.9|8799.9|8811.6|8799.6|8812.2|8800.2|8810.1|8798.1|0
1748390100000|2025-05-27 23:55:00|8811.5|8799.5|8810|8798|8813.8|8801.8|8810|8798|0
1748390400000|2025-05-28 00:00:00|8809.9|8797.9|8807.7|8795.7|8809.9|8797.9|8803.2|8791.2|0
1748390700000|2025-05-28 00:05:00|8807.9|8795.9|8808.2|8796.2|8809.2|8797.2|8807.2|8795.2|0
1748391000000|2025-05-28 00:10:00|8807.9|8795.9|8809.4|8797.4|8809.4|8797.4|8806.9|8794.9|0
1748391300000|2025-05-28 00:15:00|8809.2|8797.2|8808.4|8796.4|8809.4|8797.4|8805.9|8793.9|0
1748391600000|2025-05-28 00:20:00|8809.4|8797.4|8810.4|8798.4|8812.4|8800.4|8809.2|8797.2|0
1748391900000|2025-05-28 00:25:00|8811.2|8799.2|8808.4|8796.4|8812.2|8800.2|8808.2|8796.2|0
1748392200000|2025-05-28 00:30:00|8808.7|8796.7|8809.7|8797.7|8810.4|8798.4|8808.7|8796.7|0
1748392500000|2025-05-28 00:35:00|8810.4|8798.4|8809.7|8797.7|8810.7|8798.7|8809.4|8797.4|0
1748392800000|2025-05-28 00:40:00|8809.2|8797.2|8809.9|8797.9|8810.2|8798.2|8807.9|8795.9|0
1748393100000|2025-05-28 00:45:00|8810.2|8798.2|8809.7|8797.7|8811.2|8799.2|8809.7|8797.7|0
1748393400000|2025-05-28 00:50:00|8809.9|8797.9|8809.4|8797.4|8810.7|8798.7|8809.4|8797.4|0
1748393700000|2025-05-28 00:55:00|8809.7|8797.7|8808.4|8796.4|8809.9|8797.9|8808.4|8796.4|0
1748394000000|2025-05-28 01:00:00|8808.2|8796.2|8808.2|8796.2|8809.9|8797.9|8807.9|8795.9|0
1748394300000|2025-05-28 01:05:00|8807.9|8795.9|8805.9|8793.9|8808.4|8796.4|8804.9|8792.9|0
1748394600000|2025-05-28 01:10:00|8805.2|8793.2|8801.9|8789.9|8805.2|8793.2|8801.9|8789.9|0
1748394900000|2025-05-28 01:15:00|8802.2|8790.2|8801.7|8789.7|8803.2|8791.2|8801.7|8789.7|0
1748395200000|2025-05-28 01:20:00|8801.9|8789.9|8802.9|8790.9|8803.4|8791.4|8801.7|8789.7|0
1748395500000|2025-05-28 01:25:00|8803.4|8791.4|8803.9|8791.9|8804.7|8792.7|8802.7|8790.7|0
1748395800000|2025-05-28 01:30:00|8804.2|8792.2|8802.9|8790.9|8804.9|8792.9|8801.9|8789.9|0
1748396100000|2025-05-28 01:35:00|8803.2|8791.2|8802.9|8790.9|8803.7|8791.7|8801.2|8789.2|0
1748396400000|2025-05-28 01:40:00|8803.2|8791.2|8803.7|8791.7|8804.4|8792.4|8802.9|8790.9|0
1748396700000|2025-05-28 01:45:00|8803.4|8791.4|8802.9|8790.9|8804.2|8792.2|8800.9|8788.9|0
1748397000000|2025-05-28 01:50:00|8803.2|8791.2|8804.2|8792.2|8804.9|8792.9|8802.9|8790.9|0
1748397300000|2025-05-28 01:55:00|8804.4|8792.4|8804.4|8792.4|8804.9|8792.9|8803.4|8791.4|0
1748397600000|2025-05-28 02:00:00|8804.2|8792.2|8803.4|8791.4|8805.7|8793.7|8802.9|8790.9|0
1748397900000|2025-05-28 02:05:00|8803.2|8791.2|8802.7|8790.7|8803.4|8791.4|8802.4|8790.4|0
1748398200000|2025-05-28 02:10:00|8802.9|8790.9|8802.4|8790.4|8803.9|8791.9|8801.4|8789.4|0
1748398500000|2025-05-28 02:15:00|8802.7|8790.7|8801.9|8789.9|8803.2|8791.2|8801.9|8789.9|0
1748398800000|2025-05-28 02:20:00|8802.2|8790.2|8800.4|8788.4|8802.2|8790.2|8798.9|8786.9|0
1748399100000|2025-05-28 02:25:00|8800.7|8788.7|8802.9|8790.9|8803.2|8791.2|8800.4|8788.4|0
1748399400000|2025-05-28 02:30:00|8803.2|8791.2|8801.9|8789.9|8803.2|8791.2|8801.4|8789.4|0
1748399700000|2025-05-28 02:35:00|8801.7|8789.7|8800.7|8788.7|8803.4|8791.4|8800.4|8788.4|0
1748400000000|2025-05-28 02:40:00|8801.2|8789.2|8801.7|8789.7|8801.9|8789.9|8801.2|8789.2|0
1748400300000|2025-05-28 02:45:00|8801.9|8789.9|8800.7|8788.7|8801.9|8789.9|8800.7|8788.7|0
1748400600000|2025-05-28 02:50:00|8800.9|8788.9|8800.4|8788.4|8801.7|8789.7|8799.2|8787.2|0
1748400900000|2025-05-28 02:55:00|8800.7|8788.7|8798.2|8786.2|8800.7|8788.7|8798.2|8786.2|0
1748401200000|2025-05-28 03:00:00|8798.9|8786.9|8798.7|8786.7|8799.7|8787.7|8798.2|8786.2|0
1748401500000|2025-05-28 03:05:00|8798.9|8786.9|8797.2|8785.2|8799.2|8787.2|8796.7|8784.7|0
1748401800000|2025-05-28 03:10:00|8797.7|8785.7|8799.4|8787.4|8799.7|8787.7|8797.7|8785.7|0
1748402100000|2025-05-28 03:15:00|8799.7|8787.7|8799.4|8787.4|8800.2|8788.2|8799.4|8787.4|0
1748402400000|2025-05-28 03:20:00|8799.2|8787.2|8796.2|8784.2|8799.2|8787.2|8795.7|8783.7|0
1748402700000|2025-05-28 03:25:00|8796.4|8784.4|8797.7|8785.7|8797.7|8785.7|8795.9|8783.9|0
1748403000000|2025-05-28 03:30:00|8797.9|8785.9|8797.2|8785.2|8798.9|8786.9|8796.9|8784.9|0
1748403300000|2025-05-28 03:35:00|8797.7|8785.7|8795.2|8783.2|8797.7|8785.7|8794.7|8782.7|0
1748403600000|2025-05-28 03:40:00|8795.4|8783.4|8793.4|8781.4|8795.4|8783.4|8792.9|8780.9|0
1748403900000|2025-05-28 03:45:00|8793.2|8781.2|8792.2|8780.2|8794.4|8782.4|8791.9|8779.9|0
1748404200000|2025-05-28 03:50:00|8792.4|8780.4|8792.9|8780.9|8793.2|8781.2|8791.7|8779.7|0
1748404500000|2025-05-28 03:55:00|8792.7|8780.7|8792.4|8780.4|8793.7|8781.7|8792.4|8780.4|0
1748404800000|2025-05-28 04:00:00|8793.2|8781.2|8793.7|8781.7|8794.2|8782.2|8791.9|8779.9|0
1748405100000|2025-05-28 04:05:00|8793.9|8781.9|8792.7|8780.7|8794.2|8782.2|8792.4|8780.4|0
1748405400000|2025-05-28 04:10:00|8792.4|8780.4|8792.9|8780.9|8793.7|8781.7|8792.4|8780.4|0
1748405700000|2025-05-28 04:15:00|8793.2|8781.2|8791.4|8779.4|8793.7|8781.7|8791.2|8779.2|0
1748406000000|2025-05-28 04:20:00|8791.9|8779.9|8790.7|8778.7|8791.9|8779.9|8790.7|8778.7|0
1748406300000|2025-05-28 04:25:00|8790.9|8778.9|8791.4|8779.4|8792.2|8780.2|8790.7|8778.7|0
1748406600000|2025-05-28 04:30:00|8791.9|8779.9|8791.2|8779.2|8792.2|8780.2|8791.2|8779.2|0
1748406900000|2025-05-28 04:35:00|8790.9|8778.9|8790.4|8778.4|8792.2|8780.2|8789.9|8777.9|0
1748407200000|2025-05-28 04:40:00|8790.9|8778.9|8790.7|8778.7|8791.7|8779.7|8789.7|8777.7|0
1748407500000|2025-05-28 04:45:00|8791.2|8779.2|8789.9|8777.9|8791.2|8779.2|8789.9|8777.9|0
1748407800000|2025-05-28 04:50:00|8790.7|8778.7|8790.9|8778.9|8791.2|8779.2|8790.2|8778.2|0
1748408100000|2025-05-28 04:55:00|8791.2|8779.2|8791.2|8779.2|8791.4|8779.4|8790.9|8778.9|0
1748408400000|2025-05-28 05:00:00|8791.4|8779.4|8790.2|8778.2|8792.7|8780.7|8789.7|8777.7|0
1748408700000|2025-05-28 05:05:00|8790.4|8778.4|8790.9|8778.9|8791.4|8779.4|8789.9|8777.9|0
1748409000000|2025-05-28 05:10:00|8791.2|8779.2|8792.4|8780.4|8792.7|8780.7|8790.9|8778.9|0
1748409300000|2025-05-28 05:15:00|8792.2|8780.2|8794.2|8782.2|8794.4|8782.4|8792.2|8780.2|0
1748409600000|2025-05-28 05:20:00|8794.4|8782.4|8795.2|8783.2|8796.9|8784.9|8794.4|8782.4|0
1748409900000|2025-05-28 05:25:00|8795.4|8783.4|8794.2|8782.2|8795.9|8783.9|8794.2|8782.2|0
1748410200000|2025-05-28 05:30:00|8794.4|8782.4|8795.7|8783.7|8795.9|8783.9|8793.4|8781.4|0
1748410500000|2025-05-28 05:35:00|8796.2|8784.2|8796.4|8784.4|8796.7|8784.7|8795.2|8783.2|0
1748410800000|2025-05-28 05:40:00|8796.2|8784.2|8795.2|8783.2|8796.4|8784.4|8795.2|8783.2|0
1748411100000|2025-05-28 05:45:00|8794.7|8782.7|8795.2|8783.2|8795.7|8783.7|8794.7|8782.7|0
1748411400000|2025-05-28 05:50:00|8795.4|8783.4|8792.9|8780.9|8795.9|8783.9|8792.7|8780.7|0
1748411700000|2025-05-28 05:55:00|8792.7|8780.7|8791.2|8779.2|8793.7|8781.7|8790.7|8778.7|0
1748412000000|2025-05-28 06:00:00|8792.4|8780.4|8782.9|8770.9|8792.7|8780.7|8779.9|8767.9|0
1748412300000|2025-05-28 06:05:00|8782.7|8770.7|8785.7|8773.7|8786.7|8774.7|8782.2|8770.2|0
1748412600000|2025-05-28 06:10:00|8785.4|8773.4|8786.9|8774.9|8787.9|8775.9|8785.4|8773.4|0
1748412900000|2025-05-28 06:15:00|8787.2|8775.2|8785.4|8773.4|8787.4|8775.4|8784.4|8772.4|0
1748413200000|2025-05-28 06:20:00|8785.7|8773.7|8787.4|8775.4|8790.2|8778.2|8785.7|8773.7|0
1748413500000|2025-05-28 06:25:00|8788.2|8776.2|8789.4|8777.4|8789.7|8777.7|8786.7|8774.7|0
1748413800000|2025-05-28 06:30:00|8788.7|8776.7|8789.4|8777.4|8790.4|8778.4|8787.9|8775.9|0
1748414100000|2025-05-28 06:35:00|8789.7|8777.7|8789.7|8777.7|8790.7|8778.7|8787.9|8775.9|0
1748414400000|2025-05-28 06:40:00|8789.4|8777.4|8787.9|8775.9|8791.4|8779.4|8787.9|8775.9|0
1748414700000|2025-05-28 06:45:00|8788.2|8776.2|8789.2|8777.2|8789.4|8777.4|8787.2|8775.2|0
1748415000000|2025-05-28 06:50:00|8788.7|8776.7|8789.4|8777.4|8791.4|8779.4|8788.7|8776.7|0
1748415300000|2025-05-28 06:55:00|8788.9|8776.9|8777.9|8765.9|8788.9|8776.9|8774.7|8762.7|0
1748415600000|2025-05-28 07:00:00|8777.4|8765.4|8797.7|8785.7|8797.7|8785.7|8777.4|8765.4|0
1748415900000|2025-05-28 07:05:00|8797.9|8785.9|8793.7|8781.7|8799.4|8787.4|8791.7|8779.7|0
1748416200000|2025-05-28 07:10:00|8793.4|8781.4|8800.9|8788.9|8800.9|8788.9|8791.4|8779.4|0
1748416500000|2025-05-28 07:15:00|8800.7|8788.7|8804.7|8792.7|8805.9|8793.9|8799.4|8787.4|0
1748416800000|2025-05-28 07:20:00|8804|8792|8801.8|8789.8|8804|8792|8800.5|8788.5|0
1748417100000|2025-05-28 07:25:00|8801|8789|8798.5|8786.5|8803.8|8791.8|8798|8786|0
1748417400000|2025-05-28 07:30:00|8798.7|8786.7|8802.2|8790.2|8804.2|8792.2|8798.7|8786.7|0
1748417700000|2025-05-28 07:35:00|8801.7|8789.7|8798.2|8786.2|8803.5|8791.5|8798|8786|0
1748418000000|2025-05-28 07:40:00|8798.1|8786.1|8802.1|8790.1|8803.9|8791.9|8796.9|8784.9|0
1748418300000|2025-05-28 07:45:00|8801.4|8789.4|8802.4|8790.4|8802.9|8790.9|8799.4|8787.4|0
1748418600000|2025-05-28 07:50:00|8802.7|8790.7|8798.2|8786.2|8802.7|8790.7|8797.5|8785.5|0
1748418900000|2025-05-28 07:55:00|8794.7|8782.7|8800.2|8788.2|8804|8792|8793.2|8781.2|0
1748419200000|2025-05-28 08:00:00|8800.5|8788.5|8801.5|8789.5|8803.5|8791.5|8798.5|8786.5|0
1748419500000|2025-05-28 08:05:00|8801.7|8789.7|8799.2|8787.2|8804.2|8792.2|8798.2|8786.2|0
1748419800000|2025-05-28 08:10:00|8799.3|8787.3|8799.3|8787.3|8800.3|8788.3|8797.3|8785.3|0
1748420100000|2025-05-28 08:15:00|8799.8|8787.8|8801|8789|8804.8|8792.8|8799.8|8787.8|0
1748420400000|2025-05-28 08:20:00|8801.3|8789.3|8804.3|8792.3|8804.8|8792.8|8801|8789|0
1748420700000|2025-05-28 08:25:00|8804.5|8792.5|8803.3|8791.3|8805.8|8793.8|8803|8791|0
1748421000000|2025-05-28 08:30:00|8803.1|8791.1|8804.6|8792.6|8804.6|8792.6|8801.1|8789.1|0
1748421300000|2025-05-28 08:35:00|8804.8|8792.8|8803.1|8791.1|8806.8|8794.8|8802.6|8790.6|0
1748421600000|2025-05-28 08:40:00|8803|8791|8801.5|8789.5|8805.5|8793.5|8801.2|8789.2|0
1748421900000|2025-05-28 08:45:00|8801.2|8789.2|8796.7|8784.7|8803|8791|8796.5|8784.5|0
1748422200000|2025-05-28 08:50:00|8797|8785|8789.8|8777.8|8799.1|8787.1|8789.6|8777.6|0
1748422500000|2025-05-28 08:55:00|8790.1|8778.1|8789.3|8777.3|8793.8|8781.8|8788.3|8776.3|0
1748422800000|2025-05-28 09:00:00|8789.1|8777.1|8784.6|8772.6|8789.1|8777.1|8782.6|8770.6|0
1748423100000|2025-05-28 09:05:00|8784.4|8772.4|8786.6|8774.6|8787.9|8775.9|8783.9|8771.9|0
1748423400000|2025-05-28 09:10:00|8786.2|8774.2|8785.9|8773.9|8786.2|8774.2|8782.7|8770.7|0
1748423700000|2025-05-28 09:15:00|8785.7|8773.7|8780.4|8768.4|8785.7|8773.7|8779.2|8767.2|0
1748424000000|2025-05-28 09:20:00|8781.1|8769.1|8779.4|8767.4|8783.6|8771.6|8777.4|8765.4|0
1748424300000|2025-05-28 09:25:00|8779.1|8767.1|8779.1|8767.1|8781.4|8769.4|8778.4|8766.4|0
1748424600000|2025-05-28 09:30:00|8778.7|8766.7|8783|8771|8783.5|8771.5|8776|8764|0
1748424900000|2025-05-28 09:35:00|8782.7|8770.7|8784.5|8772.5|8785.2|8773.2|8780.5|8768.5|0
1748425200000|2025-05-28 09:40:00|8784.1|8772.1|8781.8|8769.8|8785.1|8773.1|8780.3|8768.3|0
1748425500000|2025-05-28 09:45:00|8782.1|8770.1|8778.8|8766.8|8783.6|8771.6|8778.3|8766.3|0
1748425800000|2025-05-28 09:50:00|8779.7|8767.7|8779.5|8767.5|8780.2|8768.2|8776.7|8764.7|0
1748426100000|2025-05-28 09:55:00|8779.7|8767.7|8779|8767|8780|8768|8777|8765|0
1748426400000|2025-05-28 10:00:00|8778.1|8766.1|8773.1|8761.1|8779.3|8767.3|8770.8|8758.8|0
1748426700000|2025-05-28 10:05:00|8772.8|8760.8|8769.1|8757.1|8772.8|8760.8|8768.8|8756.8|0
1748427000000|2025-05-28 10:10:00|8769.2|8757.2|8767.7|8755.7|8770.2|8758.2|8766.2|8754.2|0
1748427300000|2025-05-28 10:15:00|8767.4|8755.4|8764.2|8752.2|8769.7|8757.7|8764.2|8752.2|0
1748427600000|2025-05-28 10:20:00|8763.9|8751.9|8767.9|8755.9|8768.4|8756.4|8762.9|8750.9|0
1748427900000|2025-05-28 10:25:00|8767.4|8755.4|8767.6|8755.6|8770.1|8758.1|8767.1|8755.1|0
1748428200000|2025-05-28 10:30:00|8768.1|8756.1|8772.1|8760.1|8772.8|8760.8|8766.6|8754.6|0
1748428500000|2025-05-28 10:35:00|8772.3|8760.3|8774.3|8762.3|8775.1|8763.1|8770.8|8758.8|0
1748428800000|2025-05-28 10:40:00|8773.8|8761.8|8769.8|8757.8|8774|8762|8769.3|8757.3|0
1748429100000|2025-05-28 10:45:00|8770|8758|8767|8755|8772.8|8760.8|8766.5|8754.5|0
1748429400000|2025-05-28 10:50:00|8767.2|8755.2|8772.5|8760.5|8772.5|8760.5|8765.7|8753.7|0
1748429700000|2025-05-28 10:55:00|8772.2|8760.2|8775.5|8763.5|8776.7|8764.7|8772.2|8760.2|0
1748430000000|2025-05-28 11:00:00|8776.1|8764.1|8770.8|8758.8|8777.1|8765.1|8770.8|8758.8|0
1748430300000|2025-05-28 11:05:00|8770.6|8758.6|8769.8|8757.8|8770.8|8758.8|8767.8|8755.8|0
1748430600000|2025-05-28 11:10:00|8771|8759|8771.8|8759.8|8774.3|8762.3|8769|8757|0
1748430900000|2025-05-28 11:15:00|8771.3|8759.3|8770|8758|8772.8|8760.8|8768|8756|0
1748431200000|2025-05-28 11:20:00|8769.3|8757.3|8770.8|8758.8|8772.8|8760.8|8769.3|8757.3|0
1748431500000|2025-05-28 11:25:00|8771.1|8759.1|8774.3|8762.3|8776.1|8764.1|8771.1|8759.1|0
1748431800000|2025-05-28 11:30:00|8773.6|8761.6|8774.1|8762.1|8776.9|8764.9|8772.4|8760.4|0
1748432100000|2025-05-28 11:35:00|8773.9|8761.9|8769.4|8757.4|8774.4|8762.4|8768.4|8756.4|0
1748432400000|2025-05-28 11:40:00|8770.5|8758.5|8773.5|8761.5|8773.5|8761.5|8770.2|8758.2|0
1748432700000|2025-05-28 11:45:00|8773.7|8761.7|8776|8764|8776|8764|8773.5|8761.5|0
1748433000000|2025-05-28 11:50:00|8775.6|8763.6|8778.6|8766.6|8778.6|8766.6|8775.6|8763.6|0
1748433300000|2025-05-28 11:55:00|8778.1|8766.1|8778.6|8766.6|8780.6|8768.6|8777.1|8765.1|0
1748433600000|2025-05-28 12:00:00|8777.9|8765.9|8778.1|8766.1|8779.6|8767.6|8775.9|8763.9|0
1748433900000|2025-05-28 12:05:00|8777.6|8765.6|8776.9|8764.9|8778.9|8766.9|8776.1|8764.1|0
1748434200000|2025-05-28 12:10:00|8777.2|8765.2|8778.9|8766.9|8779.2|8767.2|8777.2|8765.2|0
1748434500000|2025-05-28 12:15:00|8778.7|8766.7|8777.7|8765.7|8779.2|8767.2|8776.2|8764.2|0
1748434800000|2025-05-28 12:20:00|8777.9|8765.9|8782.2|8770.2|8782.9|8770.9|8777.4|8765.4|0
1748435100000|2025-05-28 12:25:00|8782.7|8770.7|8777.7|8765.7|8783.4|8771.4|8777.7|8765.7|0
1748435400000|2025-05-28 12:30:00|8777.5|8765.5|8777.2|8765.2|8778|8766|8774.5|8762.5|0
1748435700000|2025-05-28 12:35:00|8777.5|8765.5|8777.5|8765.5|8777.7|8765.7|8774|8762|0
1748436000000|2025-05-28 12:40:00|8777.8|8765.8|8777.8|8765.8|8778.8|8766.8|8775.3|8763.3|0
1748436300000|2025-05-28 12:45:00|8777.5|8765.5|8773.5|8761.5|8779.3|8767.3|8773.3|8761.3|0
1748436600000|2025-05-28 12:50:00|8773.4|8761.4|8767.9|8755.9|8773.4|8761.4|8766.7|8754.7|0
1748436900000|2025-05-28 12:55:00|8767.7|8755.7|8765.2|8753.2|8767.9|8755.9|8762.9|8750.9|0
1748437200000|2025-05-28 13:00:00|8765|8753|8766.7|8754.7|8768.7|8756.7|8764.5|8752.5|0
1748437500000|2025-05-28 13:05:00|8767|8755|8771.7|8759.7|8772|8760|8766.5|8754.5|0
1748437800000|2025-05-28 13:10:00|8771.1|8759.1|8770.1|8758.1|8774.4|8762.4|8769.9|8757.9|0
1748438100000|2025-05-28 13:15:00|8770.4|8758.4|8773.6|8761.6|8776.1|8764.1|8770.4|8758.4|0
1748438400000|2025-05-28 13:20:00|8773.8|8761.8|8768.5|8756.5|8773.8|8761.8|8768|8756|0
1748438700000|2025-05-28 13:25:00|8768.3|8756.3|8770.3|8758.3|8771|8759|8767.5|8755.5|0
1748439000000|2025-05-28 13:30:00|8770.7|8758.7|8775|8763|8775.5|8763.5|8765.7|8753.7|0
1748439300000|2025-05-28 13:35:00|8774.2|8762.2|8771.7|8759.7|8777.5|8765.5|8771.2|8759.2|0
1748439600000|2025-05-28 13:40:00|8771.6|8759.6|8771.1|8759.1|8772.6|8760.6|8767.1|8755.1|0
1748439900000|2025-05-28 13:45:00|8771.3|8759.3|8762.3|8750.3|8772.1|8760.1|8761.6|8749.6|0
1748440200000|2025-05-28 13:50:00|8762.5|8750.5|8756|8744|8762.5|8750.5|8753|8741|0
1748440500000|2025-05-28 13:55:00|8756.3|8744.3|8762.3|8750.3|8763.5|8751.5|8754.8|8742.8|0
1748440800000|2025-05-28 14:00:00|8764.1|8752.1|8762.9|8750.9|8765.9|8753.9|8756.9|8744.9|0
1748441100000|2025-05-28 14:05:00|8763.1|8751.1|8758.1|8746.1|8766.6|8754.6|8758.1|8746.1|0
1748441400000|2025-05-28 14:10:00|8757.4|8745.4|8754.2|8742.2|8760.7|8748.7|8753.9|8741.9|0
1748441700000|2025-05-28 14:15:00|8753.7|8741.7|8755.4|8743.4|8757.9|8745.9|8749.9|8737.9|0
1748442000000|2025-05-28 14:20:00|8756.1|8744.1|8756.8|8744.8|8758.1|8746.1|8753.1|8741.1|0
1748442300000|2025-05-28 14:25:00|8756.6|8744.6|8750.8|8738.8|8758.6|8746.6|8750.1|8738.1|0
1748442600000|2025-05-28 14:30:00|8751.3|8739.3|8748.3|8736.3|8751.3|8739.3|8746.6|8734.6|0
1748442900000|2025-05-28 14:35:00|8748.1|8736.1|8741.3|8729.3|8748.1|8736.1|8740.3|8728.3|0
1748443200000|2025-05-28 14:40:00|8741.4|8729.4|8741.7|8729.7|8749.4|8737.4|8741.4|8729.4|0
1748443500000|2025-05-28 14:45:00|8741.9|8729.9|8738.4|8726.4|8744.9|8732.9|8738.4|8726.4|0
1748443800000|2025-05-28 14:50:00|8738.2|8726.2|8740.2|8728.2|8743.2|8731.2|8734.4|8722.4|0
1748444100000|2025-05-28 14:55:00|8739.9|8727.9|8741.4|8729.4|8743.4|8731.4|8739.7|8727.7|0
1748444400000|2025-05-28 15:00:00|8741.5|8729.5|8748|8736|8749|8737|8739.8|8727.8|0
1748444700000|2025-05-28 15:05:00|8748.3|8736.3|8744|8732|8748.8|8736.8|8742.5|8730.5|0
1748445000000|2025-05-28 15:10:00|8743.5|8731.5|8739|8727|8743.7|8731.7|8739|8727|0
1748445300000|2025-05-28 15:15:00|8739.5|8727.5|8741|8729|8743.2|8731.2|8739.2|8727.2|0
1748445600000|2025-05-28 15:20:00|8740.9|8728.9|8740.4|8728.4|8744.1|8732.1|8739.1|8727.1|0
1748445900000|2025-05-28 15:25:00|8740.6|8728.6|8738.6|8726.6|8740.6|8728.6|8734.4|8722.4|0
1748446200000|2025-05-28 15:30:00|8728.5|8716.5|8724.5|8712.5|8729.3|8717.3|8719.8|8707.8|0
1748446500000|2025-05-28 15:35:00|8725.3|8713.3|8726.5|8714.5|8727.3|8715.3|8721|8709|0
1748446800000|2025-05-28 15:40:00|8726.3|8714.3|8723.3|8711.3|8727.8|8715.8|8722|8710|0
1748447100000|2025-05-28 15:45:00|8723.5|8711.5|8723.3|8711.3|8724|8712|8721.8|8709.8|0
1748447400000|2025-05-28 15:50:00|8723.5|8711.5|8728.3|8716.3|8731.5|8719.5|8723.5|8711.5|0
1748447700000|2025-05-28 15:55:00|8729|8717|8723.5|8711.5|8729.5|8717.5|8721.3|8709.3|0
1748448000000|2025-05-28 16:00:00|8724|8712|8732.5|8720.5|8733|8721|8723.8|8711.8|0
1748448300000|2025-05-28 16:05:00|8732.3|8720.3|8734.5|8722.5|8735|8723|8730.5|8718.5|0
1748448600000|2025-05-28 16:10:00|8734.3|8722.3|8730.5|8718.5|8734.3|8722.3|8729.8|8717.8|0
1748448900000|2025-05-28 16:15:00|8730.3|8718.3|8731|8719|8733|8721|8730|8718|0
1748449200000|2025-05-28 16:20:00|8730.5|8718.5|8731.5|8719.5|8731.5|8719.5|8728|8716|0
1748449500000|2025-05-28 16:25:00|8731|8719|8733|8721|8735|8723|8731|8719|0
1748449800000|2025-05-28 16:30:00|8732.5|8720.5|8733.8|8721.8|8733.8|8721.8|8731.3|8719.3|0
1748450100000|2025-05-28 16:35:00|8734|8722|8737.5|8725.5|8739.5|8727.5|8733.5|8721.5|0
1748450400000|2025-05-28 16:40:00|8737|8725|8740|8728|8740|8728|8735.5|8723.5|0
1748450700000|2025-05-28 16:45:00|8739.5|8727.5|8739|8727|8740.3|8728.3|8737.8|8725.8|0
1748451000000|2025-05-28 16:50:00|8739.3|8727.3|8738.5|8726.5|8740.3|8728.3|8737|8725|0
1748451300000|2025-05-28 16:55:00|8738.8|8726.8|8740|8728|8740.8|8728.8|8738|8726|0
1748451600000|2025-05-28 17:00:00|8740.3|8728.3|8745.5|8733.5|8746|8734|8738|8726|0
1748451900000|2025-05-28 17:05:00|8745.3|8733.3|8746.8|8734.8|8748.3|8736.3|8745|8733|0
1748452200000|2025-05-28 17:10:00|8747|8735|8747|8735|8749|8737|8745.5|8733.5|0
1748452500000|2025-05-28 17:15:00|8747.5|8735.5|8751.5|8739.5|8752|8740|8747.5|8735.5|0
1748452800000|2025-05-28 17:20:00|8751|8739|8748.5|8736.5|8751.5|8739.5|8748.5|8736.5|0
1748453100000|2025-05-28 17:25:00|8748.8|8736.8|8749.8|8737.8|8750|8738|8747|8735|0
1748453400000|2025-05-28 17:30:00|8749.5|8737.5|8747.5|8735.5|8750.3|8738.3|8747.3|8735.3|0
1748453700000|2025-05-28 17:35:00|8747.3|8735.3|8748|8736|8748.5|8736.5|8746|8734|0
1748454000000|2025-05-28 17:40:00|8747.5|8735.5|8746.5|8734.5|8748|8736|8744|8732|0
1748454300000|2025-05-28 17:45:00|8746|8734|8747.8|8735.8|8747.8|8735.8|8746|8734|0
1748454600000|2025-05-28 17:50:00|8747.5|8735.5|8749.5|8737.5|8749.8|8737.8|8745.8|8733.8|0
1748454900000|2025-05-28 17:55:00|8749.3|8737.3|8746.3|8734.3|8751.8|8739.8|8746.3|8734.3|0
1748455200000|2025-05-28 18:00:00|8746|8734|8750|8738|8751|8739|8746|8734|0
1748455500000|2025-05-28 18:05:00|8750.3|8738.3|8746.8|8734.8|8750.3|8738.3|8746.8|8734.8|0
1748455800000|2025-05-28 18:10:00|8747|8735|8748.5|8736.5|8749.3|8737.3|8747|8735|0
1748456100000|2025-05-28 18:15:00|8748.3|8736.3|8746|8734|8748.5|8736.5|8745.5|8733.5|0
1748456400000|2025-05-28 18:20:00|8745.5|8733.5|8749.8|8737.8|8749.8|8737.8|8745.5|8733.5|0
1748456700000|2025-05-28 18:25:00|8750.3|8738.3|8750.5|8738.5|8750.5|8738.5|8749|8737|0
1748457000000|2025-05-28 18:30:00|8750.3|8738.3|8749.8|8737.8|8752.8|8740.8|8749.5|8737.5|0
1748457300000|2025-05-28 18:35:00|8749.5|8737.5|8750.5|8738.5|8752.5|8740.5|8749.5|8737.5|0
1748457600000|2025-05-28 18:40:00|8750.8|8738.8|8751.5|8739.5|8752.5|8740.5|8750|8738|0
1748457900000|2025-05-28 18:45:00|8751.3|8739.3|8750.5|8738.5|8752.3|8740.3|8750.3|8738.3|0
1748458200000|2025-05-28 18:50:00|8750.8|8738.8|8741.5|8729.5|8751|8739|8735.8|8723.8|0
1748458500000|2025-05-28 18:55:00|8741.3|8729.3|8749|8737|8749.5|8737.5|8740.5|8728.5|0
1748458800000|2025-05-28 19:00:00|8749.3|8737.3|8750.8|8738.8|8751|8739|8747.5|8735.5|0
1748459100000|2025-05-28 19:05:00|8750.5|8738.5|8754.3|8742.3|8755.5|8743.5|8750|8738|0
1748459400000|2025-05-28 19:10:00|8754|8742|8751|8739|8755.8|8743.8|8747.3|8735.3|0
1748459700000|2025-05-28 19:15:00|8751.3|8739.3|8752.5|8740.5|8752.8|8740.8|8748|8736|0
1748460000000|2025-05-28 19:20:00|8752.3|8740.3|8750|8738|8753|8741|8748.5|8736.5|0
1748460300000|2025-05-28 19:25:00|8750.3|8738.3|8747.5|8735.5|8750.5|8738.5|8747.3|8735.3|0
1748460600000|2025-05-28 19:30:00|8747|8735|8747.3|8735.3|8749|8737|8746.5|8734.5|0
1748460900000|2025-05-28 19:35:00|8747.5|8735.5|8743.3|8731.3|8748|8736|8742.5|8730.5|0
1748461200000|2025-05-28 19:40:00|8743|8731|8745.5|8733.5|8746.5|8734.5|8740.5|8728.5|0
1748461500000|2025-05-28 19:45:00|8746|8734|8745.5|8733.5|8749.3|8737.3|8743.3|8731.3|0
1748461800000|2025-05-28 19:50:00|8745|8733|8738.5|8726.5|8745|8733|8735|8723|0
1748462100000|2025-05-28 19:55:00|8737|8725|8747.2|8735.2|8750|8738|8737|8725|0
1748462400000|2025-05-28 20:00:00|8745.6|8733.6|8745.7|8733.7|8745.9|8733.9|8741.2|8729.2|0
1748462700000|2025-05-28 20:05:00|8745.4|8733.4|8747.6|8735.6|8748.5|8736.5|8745.4|8733.4|0
1748463000000|2025-05-28 20:10:00|8747.5|8735.5|8745.7|8733.7|8747.5|8735.5|8744.9|8732.9|0
1748463300000|2025-05-28 20:15:00|8745.6|8733.6|8747.5|8735.5|8748.4|8736.4|8745.3|8733.3|0
1748463600000|2025-05-28 20:20:00|8746.1|8734.1|8751.4|8739.4|8755.4|8743.4|8741.1|8729.1|0
1748463900000|2025-05-28 20:25:00|8751.6|8739.6|8752.1|8740.1|8754.6|8742.6|8751.3|8739.3|0
1748464200000|2025-05-28 20:30:00|8751.9|8739.9|8751.9|8739.9|8752.6|8740.6|8750.5|8738.5|0
1748464500000|2025-05-28 20:35:00|8751.8|8739.8|8752.1|8740.1|8754.1|8742.1|8751.5|8739.5|0
1748464800000|2025-05-28 20:40:00|8752|8740|8755.1|8743.1|8755.3|8743.3|8752|8740|0
1748465100000|2025-05-28 20:45:00|8755.4|8743.4|8755.5|8743.5|8755.9|8743.9|8754|8742|0
1748465400000|2025-05-28 20:50:00|8755.3|8743.3|8753.6|8741.6|8756|8744|8753.6|8741.6|0
1748465700000|2025-05-28 20:55:00|8753.5|8741.5|8756.1|8744.1|8756.9|8744.9|8751.9|8739.9|0
1748466000000|2025-05-28 21:00:00|8756.2|8744.2|8757.3|8745.3|8759.4|8747.4|8755.3|8743.3|0
1748466300000|2025-05-28 21:05:00|8757.6|8745.6|8757.3|8745.3|8758.2|8746.2|8756.4|8744.4|0
1748466600000|2025-05-28 21:10:00|8757.4|8745.4|8756.8|8744.8|8757.6|8745.6|8756.5|8744.5|0
1748466900000|2025-05-28 21:15:00|8756.6|8744.6|8755.6|8743.6|8756.8|8744.8|8755.3|8743.3|0
1748467200000|2025-05-28 21:20:00|8755.7|8743.7|8753.7|8741.7|8755.8|8743.8|8753.7|8741.7|0
1748467500000|2025-05-28 21:25:00|8753.6|8741.6|8752|8740|8754.1|8742.1|8751.5|8739.5|0
1748467800000|2025-05-28 21:30:00|8752.1|8740.1|8751|8739|8752.8|8740.8|8750.5|8738.5|0
1748468100000|2025-05-28 21:35:00|8751.4|8739.4|8751.8|8739.8|8752.6|8740.6|8751.3|8739.3|0
1748468400000|2025-05-28 21:40:00|8751.9|8739.9|8752.1|8740.1|8752.7|8740.7|8750.8|8738.8|0
1748468700000|2025-05-28 21:45:00|8752.2|8740.2|8753.3|8741.3|8753.8|8741.8|8751.9|8739.9|0
1748469000000|2025-05-28 21:50:00|8753.4|8741.4|8754.9|8742.9|8755.7|8743.7|8753.4|8741.4|0
1748469300000|2025-05-28 21:55:00|8754.8|8742.8|8754.4|8742.4|8754.9|8742.9|8753.8|8741.8|0
1748469600000|2025-05-28 22:00:00|8754.5|8742.5|8753.9|8741.9|8755.8|8743.8|8751.3|8739.3|0
1748469900000|2025-05-28 22:05:00|8753.8|8741.8|8754.1|8742.1|8754.6|8742.6|8752.4|8740.4|0
1748470200000|2025-05-28 22:10:00|8754|8742|8754.2|8742.2|8755.1|8743.1|8753.1|8741.1|0
1748470500000|2025-05-28 22:15:00|8754.1|8742.1|8754.8|8742.8|8755.2|8743.2|8754.1|8742.1|0
1748470800000|2025-05-28 22:20:00|8754.9|8742.9|8754.1|8742.1|8755|8743|8753.7|8741.7|0
1748471100000|2025-05-28 22:25:00|8754.2|8742.2|8754.1|8742.1|8754.5|8742.5|8752.8|8740.8|0
1748471400000|2025-05-28 22:30:00|8754|8742|8754.3|8742.3|8754.5|8742.5|8753.4|8741.4|0
1748471700000|2025-05-28 22:35:00|8754.4|8742.4|8757.8|8745.8|8758.1|8746.1|8754.1|8742.1|0
1748472000000|2025-05-28 22:40:00|8757.9|8745.9|8758.5|8746.5|8759.5|8747.5|8757.9|8745.9|0
1748472300000|2025-05-28 22:45:00|8758.6|8746.6|8765.2|8753.2|8765.4|8753.4|8758.6|8746.6|0
1748472600000|2025-05-28 22:50:00|8765.1|8753.1|8765.4|8753.4|8769.6|8757.6|8764.2|8752.2|0
1748472900000|2025-05-28 22:55:00|8765.3|8753.3|8765.7|8753.7|8767.3|8755.3|8765.3|8753.3|0
1748473200000|2025-05-28 23:00:00|8765.8|8753.8|8771.3|8759.3|8772.3|8760.3|8765.8|8753.8|0
1748473500000|2025-05-28 23:05:00|8771.1|8759.1|8775.1|8763.1|8778.7|8766.7|8771|8759|0
1748473800000|2025-05-28 23:10:00|8775.4|8763.4|8789.3|8777.3|8789.9|8777.9|8775.4|8763.4|0
1748474100000|2025-05-28 23:15:00|8789.1|8777.1|8784.6|8772.6|8797.5|8785.5|8782.1|8770.1|0
1748474400000|2025-05-28 23:20:00|8784.9|8772.9|8780.5|8768.5|8787.4|8775.4|8778.5|8766.5|0
1748474700000|2025-05-28 23:25:00|8780.7|8768.7|8777.1|8765.1|8780.9|8768.9|8775.8|8763.8|0
1748475000000|2025-05-28 23:30:00|8776.8|8764.8|8781.4|8769.4|8782.4|8770.4|8776.2|8764.2|0
1748475300000|2025-05-28 23:35:00|8781.3|8769.3|8784.6|8772.6|8785.8|8773.8|8780.5|8768.5|0
1748475600000|2025-05-28 23:40:00|8784.4|8772.4|8784.9|8772.9|8788|8776|8781.2|8769.2|0
1748475900000|2025-05-28 23:45:00|8784.8|8772.8|8778|8766|8785.5|8773.5|8776.4|8764.4|0
1748476200000|2025-05-28 23:50:00|8777.9|8765.9|8789.9|8777.9|8790.1|8778.1|8775.3|8763.3|0
1748476500000|2025-05-28 23:55:00|8790|8778|8803.4|8791.4|8803.6|8791.6|8789.6|8777.6|0
1748476800000|2025-05-29 00:00:00|8803.8|8791.8|8804.6|8792.6|8817.6|8805.6|8801.6|8789.6|0
1748477100000|2025-05-29 00:05:00|8804.4|8792.4|8798.9|8786.9|8805.9|8793.9|8798.4|8786.4|0
1748477400000|2025-05-29 00:10:00|8798.6|8786.6|8797.4|8785.4|8800.1|8788.1|8796.1|8784.1|0
1748477700000|2025-05-29 00:15:00|8797.1|8785.1|8794.6|8782.6|8797.6|8785.6|8779.9|8767.9|0
1748478000000|2025-05-29 00:20:00|8794.4|8782.4|8795.1|8783.1|8797.4|8785.4|8793.6|8781.6|0
1748478300000|2025-05-29 00:25:00|8794.9|8782.9|8793.6|8781.6|8794.9|8782.9|8791.4|8779.4|0
1748478600000|2025-05-29 00:30:00|8793.4|8781.4|8795.1|8783.1|8795.1|8783.1|8792.4|8780.4|0
1748478900000|2025-05-29 00:35:00|8794.9|8782.9|8796.6|8784.6|8797.6|8785.6|8794.9|8782.9|0
1748479200000|2025-05-29 00:40:00|8796.9|8784.9|8796.9|8784.9|8798.6|8786.6|8796.9|8784.9|0
1748479500000|2025-05-29 00:45:00|8799.1|8787.1|8804.9|8792.9|8808.1|8796.1|8797.6|8785.6|0
1748479800000|2025-05-29 00:50:00|8804.4|8792.4|8802.9|8790.9|8804.6|8792.6|8801.4|8789.4|0
1748480100000|2025-05-29 00:55:00|8802.6|8790.6|8801.1|8789.1|8802.9|8790.9|8799.9|8787.9|0
1748480400000|2025-05-29 01:00:00|8800.6|8788.6|8795.6|8783.6|8800.6|8788.6|8795.6|8783.6|0
1748480700000|2025-05-29 01:05:00|8795.4|8783.4|8790.1|8778.1|8796.6|8784.6|8789.6|8777.6|0
1748481000000|2025-05-29 01:10:00|8789.9|8777.9|8788.9|8776.9|8791.6|8779.6|8788.6|8776.6|0
1748481300000|2025-05-29 01:15:00|8789.1|8777.1|8788.6|8776.6|8790.6|8778.6|8788.4|8776.4|0
1748481600000|2025-05-29 01:20:00|8788.1|8776.1|8790.4|8778.4|8790.6|8778.6|8788.1|8776.1|0
1748481900000|2025-05-29 01:25:00|8789.9|8777.9|8790.6|8778.6|8791.1|8779.1|8789.1|8777.1|0
1748482200000|2025-05-29 01:30:00|8790.9|8778.9|8792.6|8780.6|8792.6|8780.6|8790.4|8778.4|0
1748482500000|2025-05-29 01:35:00|8792.1|8780.1|8795.1|8783.1|8795.1|8783.1|8791.1|8779.1|0
1748482800000|2025-05-29 01:40:00|8795.4|8783.4|8797.4|8785.4|8798.6|8786.6|8795.4|8783.4|0
1748483100000|2025-05-29 01:45:00|8797.6|8785.6|8797.4|8785.4|8797.6|8785.6|8796.6|8784.6|0
1748483400000|2025-05-29 01:50:00|8797.9|8785.9|8806.4|8794.4|8807.6|8795.6|8797.9|8785.9|0
1748483700000|2025-05-29 01:55:00|8806.1|8794.1|8804.9|8792.9|8806.6|8794.6|8804.4|8792.4|0
1748484000000|2025-05-29 02:00:00|8805.1|8793.1|8803.4|8791.4|8806.1|8794.1|8802.4|8790.4|0
1748484300000|2025-05-29 02:05:00|8802.9|8790.9|8803.6|8791.6|8804.4|8792.4|8801.9|8789.9|0
1748484600000|2025-05-29 02:10:00|8803.4|8791.4|8803.4|8791.4|8804.4|8792.4|8802.4|8790.4|0
1748484900000|2025-05-29 02:15:00|8802.9|8790.9|8802.1|8790.1|8803.1|8791.1|8800.6|8788.6|0
1748485200000|2025-05-29 02:20:00|8802.4|8790.4|8803.6|8791.6|8806.1|8794.1|8802.4|8790.4|0
1748485500000|2025-05-29 02:25:00|8803.4|8791.4|8803.6|8791.6|8804.4|8792.4|8803.4|8791.4|0
1748485800000|2025-05-29 02:30:00|8803.4|8791.4|8802.1|8790.1|8804.4|8792.4|8802.1|8790.1|0
1748486100000|2025-05-29 02:35:00|8802.9|8790.9|8803.9|8791.9|8804.1|8792.1|8802.4|8790.4|0
1748486400000|2025-05-29 02:40:00|8803.6|8791.6|8807.4|8795.4|8807.4|8795.4|8803.6|8791.6|0
1748486700000|2025-05-29 02:45:00|8807.1|8795.1|8806.9|8794.9|8807.4|8795.4|8806.1|8794.1|0
1748487000000|2025-05-29 02:50:00|8807.6|8795.6|8809.6|8797.6|8809.6|8797.6|8807.6|8795.6|0
1748487300000|2025-05-29 02:55:00|8809.1|8797.1|8806.9|8794.9|8809.4|8797.4|8806.9|8794.9|0
1748487600000|2025-05-29 03:00:00|8806.6|8794.6|8806.6|8794.6|8807.4|8795.4|8805.9|8793.9|0
1748487900000|2025-05-29 03:05:00|8806.4|8794.4|8803.9|8791.9|8806.9|8794.9|8803.6|8791.6|0
1748488200000|2025-05-29 03:10:00|8803.4|8791.4|8807.9|8795.9|8808.6|8796.6|8803.1|8791.1|0
1748488500000|2025-05-29 03:15:00|8808.1|8796.1|8810.4|8798.4|8811.1|8799.1|8807.4|8795.4|0
1748488800000|2025-05-29 03:20:00|8810.1|8798.1|8811.6|8799.6|8814.9|8802.9|8809.9|8797.9|0
1748489100000|2025-05-29 03:25:00|8811.4|8799.4|8813.1|8801.1|8814.4|8802.4|8810.9|8798.9|0
1748489400000|2025-05-29 03:30:00|8812.9|8800.9|8813.4|8801.4|8814.4|8802.4|8812.4|8800.4|0
1748489700000|2025-05-29 03:35:00|8813.1|8801.1|8808.9|8796.9|8813.4|8801.4|8808.4|8796.4|0
1748490000000|2025-05-29 03:40:00|8809.1|8797.1|8804.9|8792.9|8809.9|8797.9|8803.6|8791.6|0
1748490300000|2025-05-29 03:45:00|8804.6|8792.6|8803.1|8791.1|8805.4|8793.4|8803.1|8791.1|0
1748490600000|2025-05-29 03:50:00|8802.9|8790.9|8802.6|8790.6|8803.1|8791.1|8802.4|8790.4|0
1748490900000|2025-05-29 03:55:00|8802.9|8790.9|8803.1|8791.1|8804.6|8792.6|8802.6|8790.6|0
1748491200000|2025-05-29 04:00:00|8804.1|8792.1|8804.1|8792.1|8806.1|8794.1|8803.4|8791.4|0
1748491800000|2025-05-29 04:10:00|8803.9|8791.9|8803.1|8791.1|8804.6|8792.6|8803.1|8791.1|0
1748492100000|2025-05-29 04:15:00|8803.4|8791.4|8803.1|8791.1|8804.4|8792.4|8802.1|8790.1|0
1748492400000|2025-05-29 04:20:00|8803.6|8791.6|8803.4|8791.4|8804.1|8792.1|8802.9|8790.9|0
1748492700000|2025-05-29 04:25:00|8803.6|8791.6|8803.1|8791.1|8803.6|8791.6|8801.6|8789.6|0
1748493000000|2025-05-29 04:30:00|8803.4|8791.4|8799.1|8787.1|8803.6|8791.6|8799.1|8787.1|0
1748493300000|2025-05-29 04:35:00|8800.1|8788.1|8800.1|8788.1|8801.1|8789.1|8799.6|8787.6|0
1748493600000|2025-05-29 04:40:00|8800.6|8788.6|8802.6|8790.6|8803.1|8791.1|8800.4|8788.4|0
1748493900000|2025-05-29 04:45:00|8802.9|8790.9|8801.9|8789.9|8803.1|8791.1|8801.9|8789.9|0
1748494200000|2025-05-29 04:50:00|8801.6|8789.6|8801.1|8789.1|8801.6|8789.6|8801.1|8789.1|0
1748494500000|2025-05-29 04:55:00|8801.4|8789.4|8805.1|8793.1|8805.4|8793.4|8801.4|8789.4|0
1748494800000|2025-05-29 05:00:00|8805.4|8793.4|8800.9|8788.9|8805.6|8793.6|8799.4|8787.4|0
1748495100000|2025-05-29 05:05:00|8802.1|8790.1|8801.1|8789.1|8802.1|8790.1|8799.1|8787.1|0
1748495400000|2025-05-29 05:10:00|8801.4|8789.4|8799.1|8787.1|8801.6|8789.6|8798.6|8786.6|0
1748495700000|2025-05-29 05:15:00|8799.6|8787.6|8804.4|8792.4|8804.9|8792.9|8799.6|8787.6|0
1748496000000|2025-05-29 05:20:00|8804.6|8792.6|8802.1|8790.1|8805.1|8793.1|8801.9|8789.9|0
1748496300000|2025-05-29 05:25:00|8802.4|8790.4|8802.4|8790.4|8803.1|8791.1|8801.9|8789.9|0
1748496600000|2025-05-29 05:30:00|8802.6|8790.6|8800.4|8788.4|8802.6|8790.6|8799.4|8787.4|0
1748496900000|2025-05-29 05:35:00|8801.1|8789.1|8800.4|8788.4|8801.4|8789.4|8800.1|8788.1|0
1748497200000|2025-05-29 05:40:00|8800.9|8788.9|8799.4|8787.4|8803.1|8791.1|8799.4|8787.4|0
1748497500000|2025-05-29 05:45:00|8800.4|8788.4|8798.6|8786.6|8800.9|8788.9|8798.6|8786.6|0
1748497800000|2025-05-29 05:50:00|8798.9|8786.9|8796.9|8784.9|8798.9|8786.9|8796.4|8784.4|0
1748498100000|2025-05-29 05:55:00|8795.9|8783.9|8792.9|8780.9|8796.4|8784.4|8792.4|8780.4|0
1748498400000|2025-05-29 06:00:00|8792.1|8780.1|8789.1|8777.1|8793.6|8781.6|8788.1|8776.1|0
1748498700000|2025-05-29 06:05:00|8789.4|8777.4|8787.9|8775.9|8791.6|8779.6|8787.6|8775.6|0
1748499000000|2025-05-29 06:10:00|8788.1|8776.1|8785.9|8773.9|8789.6|8777.6|8785.1|8773.1|0
1748499300000|2025-05-29 06:15:00|8786.1|8774.1|8784.1|8772.1|8787.6|8775.6|8783.4|8771.4|0
1748499600000|2025-05-29 06:20:00|8784.9|8772.9|8785.4|8773.4|8785.4|8773.4|8779.6|8767.6|0
1748499900000|2025-05-29 06:25:00|8785.9|8773.9|8786.6|8774.6|8788.6|8776.6|8785.1|8773.1|0
1748500200000|2025-05-29 06:30:00|8786.9|8774.9|8786.6|8774.6|8788.1|8776.1|8783.6|8771.6|0
1748500500000|2025-05-29 06:35:00|8786.1|8774.1|8788.6|8776.6|8790.1|8778.1|8784.6|8772.6|0
1748500800000|2025-05-29 06:40:00|8788.9|8776.9|8786.1|8774.1|8788.9|8776.9|8785.1|8773.1|0
1748501100000|2025-05-29 06:45:00|8786.4|8774.4|8784.1|8772.1|8787.6|8775.6|8784.1|8772.1|0
1748501400000|2025-05-29 06:50:00|8783.6|8771.6|8784.6|8772.6|8786.4|8774.4|8781.6|8769.6|0
1748501700000|2025-05-29 06:55:00|8784.9|8772.9|8770.6|8758.6|8789.1|8777.1|8770.6|8758.6|0
1748502000000|2025-05-29 07:00:00|8775.4|8763.4|8758.1|8746.1|8775.4|8763.4|8757.1|8745.1|0
1748502300000|2025-05-29 07:05:00|8758.6|8746.6|8746.1|8734.1|8761.6|8749.6|8745.1|8733.1|0
1748502600000|2025-05-29 07:10:00|8746.6|8734.6|8740.1|8728.1|8750.6|8738.6|8739.6|8727.6|0
1748502900000|2025-05-29 07:15:00|8741.6|8729.6|8729.6|8717.6|8743.6|8731.6|8727.9|8715.9|0
1748503200000|2025-05-29 07:20:00|8729.4|8717.4|8734.1|8722.1|8734.6|8722.6|8725.1|8713.1|0
1748503500000|2025-05-29 07:25:00|8734.6|8722.6|8736.6|8724.6|8737.1|8725.1|8729.6|8717.6|0
1748503800000|2025-05-29 07:30:00|8736.5|8724.5|8736|8724|8738.5|8726.5|8734|8722|0
1748504100000|2025-05-29 07:35:00|8736.5|8724.5|8740.3|8728.3|8741.3|8729.3|8736|8724|0
1748504400000|2025-05-29 07:40:00|8739.8|8727.8|8739.8|8727.8|8742.3|8730.3|8736.8|8724.8|0
1748504700000|2025-05-29 07:45:00|8740.6|8728.6|8740.1|8728.1|8740.6|8728.6|8735.3|8723.3|0
1748505000000|2025-05-29 07:50:00|8740.5|8728.5|8738.2|8726.2|8742.7|8730.7|8736.7|8724.7|0
1748505300000|2025-05-29 07:55:00|8738.5|8726.5|8739.2|8727.2|8742.7|8730.7|8738|8726|0
1748505600000|2025-05-29 08:00:00|8739.4|8727.4|8736.1|8724.1|8740.1|8728.1|8730.4|8718.4|0
1748505900000|2025-05-29 08:05:00|8735.9|8723.9|8725.9|8713.9|8737.4|8725.4|8725.4|8713.4|0
1748506200000|2025-05-29 08:10:00|8726.2|8714.2|8728.7|8716.7|8730.9|8718.9|8725.2|8713.2|0
1748506500000|2025-05-29 08:15:00|8728.2|8716.2|8726.9|8714.9|8731.7|8719.7|8725.7|8713.7|0
1748506800000|2025-05-29 08:20:00|8725.9|8713.9|8725.1|8713.1|8727.4|8715.4|8723.6|8711.6|0
1748507100000|2025-05-29 08:25:00|8725.4|8713.4|8715.4|8703.4|8725.9|8713.9|8714.6|8702.6|0
1748507400000|2025-05-29 08:30:00|8715.8|8703.8|8717.8|8705.8|8720|8708|8714.5|8702.5|0
1748507700000|2025-05-29 08:35:00|8717.5|8705.5|8717.3|8705.3|8719.8|8707.8|8715.8|8703.8|0
1748508000000|2025-05-29 08:40:00|8717.6|8705.6|8722.3|8710.3|8725.1|8713.1|8717.3|8705.3|0
1748508300000|2025-05-29 08:45:00|8722.1|8710.1|8722.1|8710.1|8728.1|8716.1|8722.1|8710.1|0
1748508600000|2025-05-29 08:50:00|8721.1|8709.1|8723.1|8711.1|8725.4|8713.4|8720.4|8708.4|0
1748508900000|2025-05-29 08:55:00|8723.4|8711.4|8724.6|8712.6|8728.1|8716.1|8723.4|8711.4|0
1748509200000|2025-05-29 09:00:00|8725|8713|8721.3|8709.3|8725|8713|8719.8|8707.8|0
1748509500000|2025-05-29 09:05:00|8721.5|8709.5|8727|8715|8727|8715|8721.5|8709.5|0
1748509800000|2025-05-29 09:10:00|8727.5|8715.5|8733.3|8721.3|8733.8|8721.8|8727.3|8715.3|0
1748510100000|2025-05-29 09:15:00|8733|8721|8733.8|8721.8|8734.8|8722.8|8729|8717|0
1748510400000|2025-05-29 09:20:00|8733.3|8721.3|8734.1|8722.1|8736.6|8724.6|8731.8|8719.8|0
1748510700000|2025-05-29 09:25:00|8733.3|8721.3|8729.8|8717.8|8733.6|8721.6|8729.1|8717.1|0
1748511000000|2025-05-29 09:30:00|8730.3|8718.3|8725.8|8713.8|8733.1|8721.1|8723.8|8711.8|0
1748511300000|2025-05-29 09:35:00|8726.1|8714.1|8732.8|8720.8|8733.8|8721.8|8725.8|8713.8|0
1748511600000|2025-05-29 09:40:00|8732.6|8720.6|8730.4|8718.4|8732.6|8720.6|8728.6|8716.6|0
1748511900000|2025-05-29 09:45:00|8730.1|8718.1|8731.1|8719.1|8732.1|8720.1|8727.1|8715.1|0
1748512200000|2025-05-29 09:50:00|8731.2|8719.2|8728|8716|8733|8721|8726|8714|0
1748512500000|2025-05-29 09:55:00|8727.5|8715.5|8727|8715|8730.2|8718.2|8726|8714|0
1748512800000|2025-05-29 10:00:00|8727.4|8715.4|8718.6|8706.6|8728.1|8716.1|8718.6|8706.6|0
1748513100000|2025-05-29 10:05:00|8719.1|8707.1|8721.1|8709.1|8723.4|8711.4|8717.9|8705.9|0
1748513400000|2025-05-29 10:10:00|8721.6|8709.6|8720.9|8708.9|8722.9|8710.9|8718.6|8706.6|0
1748513700000|2025-05-29 10:15:00|8720.6|8708.6|8719.9|8707.9|8721.4|8709.4|8719.1|8707.1|0
1748514000000|2025-05-29 10:20:00|8719.7|8707.7|8724.4|8712.4|8726.7|8714.7|8719.7|8707.7|0
1748514300000|2025-05-29 10:25:00|8724.2|8712.2|8726.9|8714.9|8728.2|8716.2|8723.9|8711.9|0
1748514600000|2025-05-29 10:30:00|8725.7|8713.7|8728.5|8716.5|8728.7|8716.7|8725.5|8713.5|0
1748514900000|2025-05-29 10:35:00|8728.2|8716.2|8731|8719|8731|8719|8726.5|8714.5|0
1748515200000|2025-05-29 10:40:00|8731.5|8719.5|8730.2|8718.2|8732|8720|8729.2|8717.2|0
1748515500000|2025-05-29 10:45:00|8730.5|8718.5|8728.2|8716.2|8730.5|8718.5|8725|8713|0
1748515800000|2025-05-29 10:50:00|8728.3|8716.3|8727.6|8715.6|8729.8|8717.8|8727.6|8715.6|0
1748516100000|2025-05-29 10:55:00|8727.3|8715.3|8733.1|8721.1|8733.8|8721.8|8726.3|8714.3|0
1748516400000|2025-05-29 11:00:00|8732.8|8720.8|8729.3|8717.3|8734.6|8722.6|8728.3|8716.3|0
1748516700000|2025-05-29 11:05:00|8729.1|8717.1|8731.6|8719.6|8732.8|8720.8|8728.3|8716.3|0
1748517000000|2025-05-29 11:10:00|8731.7|8719.7|8732.2|8720.2|8732.2|8720.2|8728.2|8716.2|0
1748517300000|2025-05-29 11:15:00|8731.7|8719.7|8731.2|8719.2|8733.2|8721.2|8730.2|8718.2|0
1748517600000|2025-05-29 11:20:00|8731.5|8719.5|8728|8716|8732.5|8720.5|8728|8716|0
1748517900000|2025-05-29 11:25:00|8728.5|8716.5|8724.7|8712.7|8728.5|8716.5|8724.7|8712.7|0
1748518200000|2025-05-29 11:30:00|8725|8713|8731|8719|8731.2|8719.2|8724.7|8712.7|0
1748518500000|2025-05-29 11:35:00|8731.2|8719.2|8733.7|8721.7|8736|8724|8730.5|8718.5|0
1748518800000|2025-05-29 11:40:00|8732.7|8720.7|8739.2|8727.2|8740.2|8728.2|8732.7|8720.7|0
1748519100000|2025-05-29 11:45:00|8739|8727|8735.5|8723.5|8739|8727|8734|8722|0
1748519400000|2025-05-29 11:50:00|8736|8724|8732.7|8720.7|8736|8724|8730.7|8718.7|0
1748519700000|2025-05-29 11:55:00|8732.5|8720.5|8731.7|8719.7|8732.7|8720.7|8729.7|8717.7|0
1748520000000|2025-05-29 12:00:00|8732.3|8720.3|8737.8|8725.8|8738.6|8726.6|8728.8|8716.8|0
1748520300000|2025-05-29 12:05:00|8738.1|8726.1|8742.3|8730.3|8744.6|8732.6|8733.3|8721.3|0
1748520600000|2025-05-29 12:10:00|8741.9|8729.9|8739.4|8727.4|8744.9|8732.9|8736.4|8724.4|0
1748520900000|2025-05-29 12:15:00|8739.2|8727.2|8734.9|8722.9|8740.9|8728.9|8734.9|8722.9|0
1748521200000|2025-05-29 12:20:00|8735.5|8723.5|8736.8|8724.8|8738.8|8726.8|8732.3|8720.3|0
1748521500000|2025-05-29 12:25:00|8736.3|8724.3|8742.5|8730.5|8743.5|8731.5|8736|8724|0
1748521800000|2025-05-29 12:30:00|8741.6|8729.6|8740.6|8728.6|8747.4|8735.4|8739.4|8727.4|0
1748522100000|2025-05-29 12:35:00|8740.1|8728.1|8734.9|8722.9|8741.6|8729.6|8734.4|8722.4|0
1748522400000|2025-05-29 12:40:00|8735.5|8723.5|8732|8720|8735.5|8723.5|8730.2|8718.2|0
1748522700000|2025-05-29 12:45:00|8731.7|8719.7|8735|8723|8735.5|8723.5|8731|8719|0
1748523000000|2025-05-29 12:50:00|8734.8|8722.8|8744.1|8732.1|8745.1|8733.1|8733.8|8721.8|0
1748523300000|2025-05-29 12:55:00|8743.8|8731.8|8743.3|8731.3|8745.3|8733.3|8742.3|8730.3|0
1748523600000|2025-05-29 13:00:00|8742.4|8730.4|8745.4|8733.4|8750.4|8738.4|8739.7|8727.7|0
1748523900000|2025-05-29 13:05:00|8745.2|8733.2|8748.4|8736.4|8748.9|8736.9|8744.9|8732.9|0
1748524200000|2025-05-29 13:10:00|8748.5|8736.5|8750.2|8738.2|8750.5|8738.5|8745.2|8733.2|0
1748524500000|2025-05-29 13:15:00|8749.2|8737.2|8744.7|8732.7|8750.7|8738.7|8744.2|8732.2|0
1748524800000|2025-05-29 13:20:00|8745.1|8733.1|8742.6|8730.6|8748.1|8736.1|8741.9|8729.9|0
1748525100000|2025-05-29 13:25:00|8742.4|8730.4|8738.6|8726.6|8743.1|8731.1|8737.4|8725.4|0
1748525400000|2025-05-29 13:30:00|8739.1|8727.1|8721.6|8709.6|8742.4|8730.4|8718.6|8706.6|0
1748525700000|2025-05-29 13:35:00|8721.9|8709.9|8721.6|8709.6|8726.4|8714.4|8719.1|8707.1|0
1748526000000|2025-05-29 13:40:00|8722.4|8710.4|8722.4|8710.4|8727.9|8715.9|8721.4|8709.4|0
1748526300000|2025-05-29 13:45:00|8722.7|8710.7|8725.9|8713.9|8729.4|8717.4|8720.7|8708.7|0
1748526600000|2025-05-29 13:50:00|8725.5|8713.5|8736|8724|8736.3|8724.3|8721.8|8709.8|0
1748526900000|2025-05-29 13:55:00|8736.5|8724.5|8731.5|8719.5|8739.3|8727.3|8728|8716|0
1748527200000|2025-05-29 14:00:00|8731.3|8719.3|8738.3|8726.3|8741.8|8729.8|8730.3|8718.3|0
1748527500000|2025-05-29 14:05:00|8737.3|8725.3|8728.3|8716.3|8737.3|8725.3|8727.6|8715.6|0
1748527800000|2025-05-29 14:10:00|8728|8716|8736|8724|8736.3|8724.3|8727.8|8715.8|0
1748528100000|2025-05-29 14:15:00|8735.8|8723.8|8724.5|8712.5|8739.5|8727.5|8724.5|8712.5|0
1748528400000|2025-05-29 14:20:00|8724.3|8712.3|8731.8|8719.8|8732|8720|8723|8711|0
1748528700000|2025-05-29 14:25:00|8731.5|8719.5|8734.5|8722.5|8736.5|8724.5|8731.3|8719.3|0
1748529000000|2025-05-29 14:30:00|8733.9|8721.9|8722.7|8710.7|8734.2|8722.2|8721.9|8709.9|0
1748529300000|2025-05-29 14:35:00|8722.4|8710.4|8723.9|8711.9|8730.2|8718.2|8722.2|8710.2|0
1748529600000|2025-05-29 14:40:00|8724.8|8712.8|8722.6|8710.6|8724.8|8712.8|8717.3|8705.3|0
1748529900000|2025-05-29 14:45:00|8722.3|8710.3|8726.3|8714.3|8726.3|8714.3|8719.6|8707.6|0
1748530200000|2025-05-29 14:50:00|8726.4|8714.4|8724.7|8712.7|8727.4|8715.4|8719.7|8707.7|0
1748530500000|2025-05-29 14:55:00|8724.4|8712.4|8727.9|8715.9|8729.2|8717.2|8723.9|8711.9|0
1748530800000|2025-05-29 15:00:00|8727.8|8715.8|8730.3|8718.3|8731.8|8719.8|8726.1|8714.1|0
1748531100000|2025-05-29 15:05:00|8729.8|8717.8|8732.1|8720.1|8733.8|8721.8|8729.6|8717.6|0
1748531400000|2025-05-29 15:10:00|8731.7|8719.7|8730.9|8718.9|8736.2|8724.2|8730.7|8718.7|0
1748531700000|2025-05-29 15:15:00|8731.2|8719.2|8725.9|8713.9|8733.2|8721.2|8725.9|8713.9|0
1748532000000|2025-05-29 15:20:00|8725.7|8713.7|8729.7|8717.7|8730.2|8718.2|8725.7|8713.7|0
1748532300000|2025-05-29 15:25:00|8728.2|8716.2|8731.7|8719.7|8733.7|8721.7|8727.2|8715.2|0
1748532600000|2025-05-29 15:30:00|8732.2|8720.2|8722.4|8710.4|8734.9|8722.9|8717.2|8705.2|0
1748532900000|2025-05-29 15:35:00|8723.2|8711.2|8723.4|8711.4|8730.2|8718.2|8721.2|8709.2|0
1748533200000|2025-05-29 15:40:00|8723.2|8711.2|8722.9|8710.9|8725.7|8713.7|8722.2|8710.2|0
1748533500000|2025-05-29 15:45:00|8722.2|8710.2|8718.7|8706.7|8724.4|8712.4|8717.7|8705.7|0
1748533800000|2025-05-29 15:50:00|8719.2|8707.2|8723.7|8711.7|8729.2|8717.2|8717.4|8705.4|0
1748534100000|2025-05-29 15:55:00|8723.9|8711.9|8709.9|8697.9|8724.7|8712.7|8703.4|8691.4|0
1748534400000|2025-05-29 16:00:00|8710.4|8698.4|8711.4|8699.4|8714.2|8702.2|8701.4|8689.4|0
1748534700000|2025-05-29 16:05:00|8711.2|8699.2|8714.4|8702.4|8716.4|8704.4|8711.2|8699.2|0
1748535000000|2025-05-29 16:10:00|8713.9|8701.9|8722.9|8710.9|8723.4|8711.4|8713.9|8701.9|0
1748535300000|2025-05-29 16:15:00|8723.2|8711.2|8728.7|8716.7|8728.9|8716.9|8722.9|8710.9|0
1748535600000|2025-05-29 16:20:00|8728.9|8716.9|8728.9|8716.9|8730.9|8718.9|8726.2|8714.2|0
1748535900000|2025-05-29 16:25:00|8729.7|8717.7|8730.7|8718.7|8731.9|8719.9|8727.7|8715.7|0
1748536200000|2025-05-29 16:30:00|8729.9|8717.9|8731.9|8719.9|8732.7|8720.7|8729.4|8717.4|0
1748536500000|2025-05-29 16:35:00|8731.7|8719.7|8732.9|8720.9|8734.2|8722.2|8729.2|8717.2|0
1748536800000|2025-05-29 16:40:00|8733.2|8721.2|8735.9|8723.9|8736.7|8724.7|8732.9|8720.9|0
1748537100000|2025-05-29 16:45:00|8736.4|8724.4|8731.4|8719.4|8736.4|8724.4|8730.9|8718.9|0
1748537400000|2025-05-29 16:50:00|8731.2|8719.2|8735.2|8723.2|8735.2|8723.2|8730.9|8718.9|0
1748537700000|2025-05-29 16:55:00|8734.9|8722.9|8737.4|8725.4|8739.4|8727.4|8732.9|8720.9|0
1748538000000|2025-05-29 17:00:00|8736.9|8724.9|8739.7|8727.7|8744.4|8732.4|8736.9|8724.9|0
1748538300000|2025-05-29 17:05:00|8739.4|8727.4|8737.4|8725.4|8740.7|8728.7|8736.4|8724.4|0
1748538600000|2025-05-29 17:10:00|8737.2|8725.2|8738.2|8726.2|8740.2|8728.2|8736.9|8724.9|0
1748538900000|2025-05-29 17:15:00|8737.9|8725.9|8737.9|8725.9|8740.4|8728.4|8736.4|8724.4|0
1748539200000|2025-05-29 17:20:00|8738.2|8726.2|8740.4|8728.4|8741.9|8729.9|8737.4|8725.4|0
1748539500000|2025-05-29 17:25:00|8740.9|8728.9|8737.7|8725.7|8741.9|8729.9|8737.4|8725.4|0
1748539800000|2025-05-29 17:30:00|8737.9|8725.9|8738.4|8726.4|8741.9|8729.9|8737.4|8725.4|0
1748540100000|2025-05-29 17:35:00|8738.9|8726.9|8738.4|8726.4|8741.4|8729.4|8735.9|8723.9|0
1748540400000|2025-05-29 17:40:00|8738.2|8726.2|8737.9|8725.9|8742.4|8730.4|8737.4|8725.4|0
1748540700000|2025-05-29 17:45:00|8738.4|8726.4|8736.9|8724.9|8741.4|8729.4|8736.4|8724.4|0
1748541000000|2025-05-29 17:50:00|8736.4|8724.4|8739.2|8727.2|8741.9|8729.9|8736.4|8724.4|0
1748541300000|2025-05-29 17:55:00|8738.9|8726.9|8736.4|8724.4|8739.4|8727.4|8735.7|8723.7|0
1748541600000|2025-05-29 18:00:00|8736.9|8724.9|8738.9|8726.9|8739.2|8727.2|8735.7|8723.7|0
1748541900000|2025-05-29 18:05:00|8739.2|8727.2|8738.4|8726.4|8741.7|8729.7|8738.2|8726.2|0
1748542200000|2025-05-29 18:10:00|8738.7|8726.7|8738.7|8726.7|8739.4|8727.4|8735.7|8723.7|0
1748542500000|2025-05-29 18:15:00|8738.9|8726.9|8732.7|8720.7|8739.2|8727.2|8731.9|8719.9|0
1748542800000|2025-05-29 18:20:00|8732.9|8720.9|8731.7|8719.7|8733.9|8721.9|8729.9|8717.9|0
1748543100000|2025-05-29 18:25:00|8731.9|8719.9|8733.9|8721.9|8736.2|8724.2|8731.4|8719.4|0
1748543400000|2025-05-29 18:30:00|8734.4|8722.4|8740.4|8728.4|8741.2|8729.2|8734.4|8722.4|0
1748543700000|2025-05-29 18:35:00|8740.7|8728.7|8741.4|8729.4|8742.9|8730.9|8739.4|8727.4|0
1748544000000|2025-05-29 18:40:00|8741.7|8729.7|8741.9|8729.9|8743.2|8731.2|8739.7|8727.7|0
1748544300000|2025-05-29 18:45:00|8742.2|8730.2|8741.9|8729.9|8744.2|8732.2|8741.4|8729.4|0
1748544600000|2025-05-29 18:50:00|8742.4|8730.4|8740.4|8728.4|8743.2|8731.2|8739.9|8727.9|0
1748544900000|2025-05-29 18:55:00|8740.2|8728.2|8738.4|8726.4|8742.7|8730.7|8735.4|8723.4|0
1748545200000|2025-05-29 19:00:00|8738.7|8726.7|8741.9|8729.9|8742.7|8730.7|8738.7|8726.7|0
1748545500000|2025-05-29 19:05:00|8741.7|8729.7|8739.9|8727.9|8742.9|8730.9|8736.9|8724.9|0
1748545800000|2025-05-29 19:10:00|8740.2|8728.2|8739.4|8727.4|8742.2|8730.2|8738.2|8726.2|0
1748546100000|2025-05-29 19:15:00|8738.4|8726.4|8743.9|8731.9|8743.9|8731.9|8738.4|8726.4|0
1748546400000|2025-05-29 19:20:00|8744.2|8732.2|8745.4|8733.4|8746.2|8734.2|8743.2|8731.2|0
1748546700000|2025-05-29 19:25:00|8745.2|8733.2|8740.9|8728.9|8747.7|8735.7|8740.2|8728.2|0
1748547000000|2025-05-29 19:30:00|8741.2|8729.2|8743.4|8731.4|8745.2|8733.2|8740.9|8728.9|0
1748547300000|2025-05-29 19:35:00|8743.7|8731.7|8743.7|8731.7|8744.7|8732.7|8741.9|8729.9|0
1748547600000|2025-05-29 19:40:00|8743.9|8731.9|8746.4|8734.4|8747.2|8735.2|8743.9|8731.9|0
1748547900000|2025-05-29 19:45:00|8746.2|8734.2|8747.9|8735.9|8750.9|8738.9|8745.9|8733.9|0
1748548200000|2025-05-29 19:50:00|8750.2|8738.2|8743.4|8731.4|8750.4|8738.4|8741.7|8729.7|0
1748548500000|2025-05-29 19:55:00|8743.9|8731.9|8749.8|8737.8|8750.7|8738.7|8742.7|8730.7|0
1748548800000|2025-05-29 20:00:00|8749.4|8737.4|8745.9|8733.9|8751.2|8739.2|8745.9|8733.9|0
1748549100000|2025-05-29 20:05:00|8746.1|8734.1|8744.2|8732.2|8746.6|8734.6|8742.8|8730.8|0
1748549400000|2025-05-29 20:10:00|8744.1|8732.1|8744.5|8732.5|8746.2|8734.2|8743.5|8731.5|0
1748549700000|2025-05-29 20:15:00|8744.7|8732.7|8747.8|8735.8|8747.8|8735.8|8744.7|8732.7|0
1748550000000|2025-05-29 20:20:00|8747.5|8735.5|8747.1|8735.1|8748|8736|8746.4|8734.4|0
1748550300000|2025-05-29 20:25:00|8747.3|8735.3|8747.5|8735.5|8749.2|8737.2|8747|8735|0
1748550600000|2025-05-29 20:30:00|8747.4|8735.4|8746.3|8734.3|8748.2|8736.2|8745.9|8733.9|0
1748550900000|2025-05-29 20:35:00|8746.4|8734.4|8746.6|8734.6|8746.8|8734.8|8745.3|8733.3|0
1748551200000|2025-05-29 20:40:00|8746.5|8734.5|8744|8732|8746.6|8734.6|8743.8|8731.8|0
1748551500000|2025-05-29 20:45:00|8744.2|8732.2|8742.5|8730.5|8744.2|8732.2|8742.5|8730.5|0
1748551800000|2025-05-29 20:50:00|8742.3|8730.3|8741.1|8729.1|8743.4|8731.4|8740.6|8728.6|0
1748552100000|2025-05-29 20:55:00|8740.9|8728.9|8741.7|8729.7|8742.6|8730.6|8740.7|8728.7|0
1748552400000|2025-05-29 21:00:00|8742|8730|8743.2|8731.2|8743.3|8731.3|8741.5|8729.5|0
1748552700000|2025-05-29 21:05:00|8743.3|8731.3|8743|8731|8743.3|8731.3|8743|8731|0
1748553000000|2025-05-29 21:10:00|8742.9|8730.9|8743|8731|8743|8731|8742.9|8730.9|0
1748553300000|2025-05-29 21:15:00|8742.9|8730.9|8742.7|8730.7|8743|8731|8742.7|8730.7|0
1748553600000|2025-05-29 21:20:00|8742.6|8730.6|8742|8730|8742.8|8730.8|8742|8730|0
1748553900000|2025-05-29 21:25:00|8742.1|8730.1|8742.3|8730.3|8742.3|8730.3|8741.9|8729.9|0
1748554200000|2025-05-29 21:30:00|8742.2|8730.2|8741.9|8729.9|8742.2|8730.2|8741.8|8729.8|0
1748554500000|2025-05-29 21:35:00|8741.8|8729.8|8741.6|8729.6|8741.8|8729.8|8741.5|8729.5|0
1748554800000|2025-05-29 21:40:00|8741.5|8729.5|8740.9|8728.9|8741.6|8729.6|8740.6|8728.6|0
1748555100000|2025-05-29 21:45:00|8740.8|8728.8|8739.7|8727.7|8741.2|8729.2|8739.6|8727.6|0
1748555400000|2025-05-29 21:50:00|8739.8|8727.8|8740.3|8728.3|8740.3|8728.3|8739.5|8727.5|0
1748555700000|2025-05-29 21:55:00|8740.2|8728.2|8739|8727|8740.2|8728.2|8738.7|8726.7|0
1748556000000|2025-05-29 22:00:00|8738.5|8726.5|8740|8728|8741|8729|8736.9|8724.9|0
1748556300000|2025-05-29 22:05:00|8739.8|8727.8|8742.4|8730.4|8742.9|8730.9|8736.7|8724.7|0
1748556600000|2025-05-29 22:10:00|8742.6|8730.6|8742.4|8730.4|8744.6|8732.6|8742.3|8730.3|0
1748556900000|2025-05-29 22:15:00|8742.3|8730.3|8742.2|8730.2|8742.5|8730.5|8740.8|8728.8|0
1748557200000|2025-05-29 22:20:00|8742.3|8730.3|8738.8|8726.8|8742.5|8730.5|8738.4|8726.4|0
1748557500000|2025-05-29 22:25:00|8738.5|8726.5|8735.8|8723.8|8738.8|8726.8|8735.5|8723.5|0
1748557800000|2025-05-29 22:30:00|8735.9|8723.9|8737.2|8725.2|8739.2|8727.2|8735.5|8723.5|0
1748558100000|2025-05-29 22:35:00|8737.1|8725.1|8734.8|8722.8|8737.4|8725.4|8734.8|8722.8|0
1748558400000|2025-05-29 22:40:00|8734.9|8722.9|8733.5|8721.5|8735|8723|8733.4|8721.4|0
1748558700000|2025-05-29 22:45:00|8733|8721|8734.4|8722.4|8734.6|8722.6|8733|8721|0
1748559000000|2025-05-29 22:50:00|8734.3|8722.3|8734|8722|8735.3|8723.3|8731.4|8719.4|0
1748559300000|2025-05-29 22:55:00|8733.9|8721.9|8735.6|8723.6|8735.9|8723.9|8733.6|8721.6|0
1748559600000|2025-05-29 23:00:00|8735.5|8723.5|8735.7|8723.7|8736.9|8724.9|8734.2|8722.2|0
1748559900000|2025-05-29 23:05:00|8735.8|8723.8|8737.3|8725.3|8737.6|8725.6|8735.8|8723.8|0
1748560200000|2025-05-29 23:10:00|8737.2|8725.2|8743.8|8731.8|8744.2|8732.2|8736.9|8724.9|0
1748560500000|2025-05-29 23:15:00|8743.7|8731.7|8744.6|8732.6|8744.6|8732.6|8742.6|8730.6|0
1748560800000|2025-05-29 23:20:00|8744.7|8732.7|8745.6|8733.6|8745.7|8733.7|8743.6|8731.6|0
1748561100000|2025-05-29 23:25:00|8745.5|8733.5|8744.3|8732.3|8745.6|8733.6|8744.1|8732.1|0
1748561400000|2025-05-29 23:30:00|8744.4|8732.4|8742.9|8730.9|8745.7|8733.7|8742.5|8730.5|0
1748561700000|2025-05-29 23:35:00|8743.1|8731.1|8741.6|8729.6|8743.4|8731.4|8741.3|8729.3|0
1748562000000|2025-05-29 23:40:00|8741.7|8729.7|8739.5|8727.5|8742|8730|8739.1|8727.1|0
1748562300000|2025-05-29 23:45:00|8739.4|8727.4|8738.9|8726.9|8739.4|8727.4|8738|8726|0
1748562600000|2025-05-29 23:50:00|8739|8727|8739.3|8727.3|8739.6|8727.6|8737.9|8725.9|0
1748562900000|2025-05-29 23:55:00|8739.4|8727.4|8731.1|8719.1|8739.7|8727.7|8731|8719|0
1748563200000|2025-05-30 00:00:00|8731.5|8719.5|8745.2|8733.2|8745.2|8733.2|8731|8719|0
1748563500000|2025-05-30 00:05:00|8744.7|8732.7|8746.7|8734.7|8749.7|8737.7|8744.7|8732.7|0
1748563800000|2025-05-30 00:10:00|8746.2|8734.2|8745.9|8733.9|8746.7|8734.7|8743.7|8731.7|0
1748564100000|2025-05-30 00:15:00|8745.4|8733.4|8747.2|8735.2|8747.2|8735.2|8740.2|8728.2|0
1748564400000|2025-05-30 00:20:00|8747.4|8735.4|8748.4|8736.4|8748.7|8736.7|8746.7|8734.7|0
1748564700000|2025-05-30 00:25:00|8748.7|8736.7|8747.9|8735.9|8748.7|8736.7|8745.2|8733.2|0
1748565000000|2025-05-30 00:30:00|8747.4|8735.4|8744.9|8732.9|8747.4|8735.4|8744.4|8732.4|0
1748565300000|2025-05-30 00:35:00|8744.7|8732.7|8745.2|8733.2|8745.2|8733.2|8743.9|8731.9|0
1748565600000|2025-05-30 00:40:00|8745.4|8733.4|8747.7|8735.7|8747.7|8735.7|8744.7|8732.7|0
1748565900000|2025-05-30 00:45:00|8748.4|8736.4|8746.2|8734.2|8748.4|8736.4|8745.9|8733.9|0
1748566200000|2025-05-30 00:50:00|8746.7|8734.7|8745.2|8733.2|8748.9|8736.9|8745.2|8733.2|0
1748566500000|2025-05-30 00:55:00|8745.4|8733.4|8747.9|8735.9|8748.2|8736.2|8745.2|8733.2|0
1748566800000|2025-05-30 01:00:00|8748.7|8736.7|8741.7|8729.7|8750.7|8738.7|8741.4|8729.4|0
1748567100000|2025-05-30 01:05:00|8741.9|8729.9|8742.9|8730.9|8745.9|8733.9|8732.4|8720.4|0
1748567400000|2025-05-30 01:10:00|8742.7|8730.7|8743.4|8731.4|8744.4|8732.4|8740.7|8728.7|0
1748567700000|2025-05-30 01:15:00|8743.2|8731.2|8738.9|8726.9|8744.2|8732.2|8738.9|8726.9|0
1748568000000|2025-05-30 01:20:00|8739.2|8727.2|8740.9|8728.9|8741.7|8729.7|8738.2|8726.2|0
1748568300000|2025-05-30 01:25:00|8741.2|8729.2|8743.9|8731.9|8743.9|8731.9|8741.2|8729.2|0
1748568600000|2025-05-30 01:30:00|8743.7|8731.7|8742.7|8730.7|8744.2|8732.2|8742.7|8730.7|0
1748568900000|2025-05-30 01:35:00|8742.9|8730.9|8745.7|8733.7|8745.9|8733.9|8742.4|8730.4|0
1748569200000|2025-05-30 01:40:00|8745.9|8733.9|8747.2|8735.2|8747.7|8735.7|8745.2|8733.2|0
1748569500000|2025-05-30 01:45:00|8747.4|8735.4|8743.2|8731.2|8747.4|8735.4|8743.2|8731.2|0
1748569800000|2025-05-30 01:50:00|8743.4|8731.4|8743.2|8731.2|8743.7|8731.7|8742.7|8730.7|0
1748570100000|2025-05-30 01:55:00|8743.4|8731.4|8744.4|8732.4|8745.4|8733.4|8743.4|8731.4|0
1748570400000|2025-05-30 02:00:00|8744.7|8732.7|8746.4|8734.4|8746.7|8734.7|8744.7|8732.7|0
1748570700000|2025-05-30 02:05:00|8746.2|8734.2|8743.2|8731.2|8746.4|8734.4|8742.7|8730.7|0
1748571000000|2025-05-30 02:10:00|8743.4|8731.4|8744.4|8732.4|8744.9|8732.9|8742.9|8730.9|0
1748571300000|2025-05-30 02:15:00|8744.7|8732.7|8746.2|8734.2|8746.7|8734.7|8744.2|8732.2|0
1748571600000|2025-05-30 02:20:00|8746.4|8734.4|8747.7|8735.7|8749.4|8737.4|8746.2|8734.2|0
1748571900000|2025-05-30 02:25:00|8747.9|8735.9|8747.7|8735.7|8749.2|8737.2|8747.7|8735.7|0
1748572200000|2025-05-30 02:30:00|8747.9|8735.9|8748.4|8736.4|8748.9|8736.9|8747.7|8735.7|0
1748572500000|2025-05-30 02:35:00|8748.7|8736.7|8746.7|8734.7|8748.7|8736.7|8746.2|8734.2|0
1748572800000|2025-05-30 02:40:00|8746.9|8734.9|8747.7|8735.7|8747.9|8735.9|8746.7|8734.7|0
1748573100000|2025-05-30 02:45:00|8747.4|8735.4|8746.4|8734.4|8747.4|8735.4|8746.2|8734.2|0
1748573400000|2025-05-30 02:50:00|8746.7|8734.7|8744.4|8732.4|8746.9|8734.9|8744.4|8732.4|0
1748573700000|2025-05-30 02:55:00|8744.2|8732.2|8744.2|8732.2|8745.2|8733.2|8743.7|8731.7|0
1748574000000|2025-05-30 03:00:00|8743.7|8731.7|8742.7|8730.7|8744.2|8732.2|8742.4|8730.4|0
1748574300000|2025-05-30 03:05:00|8742.9|8730.9|8743.9|8731.9|8744.9|8732.9|8742.9|8730.9|0
1748574600000|2025-05-30 03:10:00|8744.2|8732.2|8744.7|8732.7|8746.9|8734.9|8744.2|8732.2|0
1748574900000|2025-05-30 03:15:00|8744.4|8732.4|8743.4|8731.4|8744.4|8732.4|8742.9|8730.9|0
1748575200000|2025-05-30 03:20:00|8743.7|8731.7|8742.2|8730.2|8743.9|8731.9|8742.2|8730.2|0
1748575500000|2025-05-30 03:25:00|8742.7|8730.7|8742.2|8730.2|8742.7|8730.7|8741.9|8729.9|0
1748575800000|2025-05-30 03:30:00|8742.4|8730.4|8744.4|8732.4|8744.9|8732.9|8742.2|8730.2|0
1748576100000|2025-05-30 03:35:00|8745.2|8733.2|8743.7|8731.7|8745.2|8733.2|8743.7|8731.7|0
1748576400000|2025-05-30 03:40:00|8743.9|8731.9|8743.7|8731.7|8744.7|8732.7|8743.7|8731.7|0
1748576700000|2025-05-30 03:45:00|8743.9|8731.9|8744.4|8732.4|8745.2|8733.2|8743.7|8731.7|0
1748577000000|2025-05-30 03:50:00|8744.9|8732.9|8744.4|8732.4|8745.4|8733.4|8743.9|8731.9|0
1748577300000|2025-05-30 03:55:00|8744.7|8732.7|8744.9|8732.9|8745.2|8733.2|8744.2|8732.2|0
1748577600000|2025-05-30 04:00:00|8745.2|8733.2|8744.9|8732.9|8745.2|8733.2|8744.4|8732.4|0
1748577900000|2025-05-30 04:05:00|8745.7|8733.7|8746.9|8734.9|8747.4|8735.4|8745.7|8733.7|0
1748578200000|2025-05-30 04:10:00|8747.4|8735.4|8746.9|8734.9|8747.7|8735.7|8746.9|8734.9|0
1748578500000|2025-05-30 04:15:00|8747.4|8735.4|8746.9|8734.9|8747.7|8735.7|8746.9|8734.9|0
1748578800000|2025-05-30 04:20:00|8747.2|8735.2|8746.4|8734.4|8747.4|8735.4|8746.4|8734.4|0
1748579100000|2025-05-30 04:25:00|8746.2|8734.2|8746.4|8734.4|8747.2|8735.2|8745.9|8733.9|0
1748579400000|2025-05-30 04:30:00|8746.7|8734.7|8746.7|8734.7|8746.9|8734.9|8746.4|8734.4|0
1748579700000|2025-05-30 04:35:00|8746.9|8734.9|8745.2|8733.2|8746.9|8734.9|8745.2|8733.2|0
1748580000000|2025-05-30 04:40:00|8745.7|8733.7|8745.2|8733.2|8746.2|8734.2|8745.2|8733.2|0
1748580300000|2025-05-30 04:45:00|8745.7|8733.7|8745.2|8733.2|8745.9|8733.9|8744.9|8732.9|0
1748580600000|2025-05-30 04:50:00|8744.7|8732.7|8745.2|8733.2|8745.7|8733.7|8744.7|8732.7|0
1748580900000|2025-05-30 04:55:00|8745.4|8733.4|8747.9|8735.9|8747.9|8735.9|8745.4|8733.4|0
1748581200000|2025-05-30 05:00:00|8748.2|8736.2|8750.2|8738.2|8750.4|8738.4|8747.9|8735.9|0
1748581500000|2025-05-30 05:05:00|8750.4|8738.4|8753.2|8741.2|8753.7|8741.7|8749.9|8737.9|0
1748581800000|2025-05-30 05:10:00|8752.9|8740.9|8751.4|8739.4|8752.9|8740.9|8751.2|8739.2|0
1748582100000|2025-05-30 05:15:00|8751.7|8739.7|8751.2|8739.2|8751.9|8739.9|8750.7|8738.7|0
1748582400000|2025-05-30 05:20:00|8750.9|8738.9|8752.4|8740.4|8753.2|8741.2|8750.2|8738.2|0
1748582700000|2025-05-30 05:25:00|8752.7|8740.7|8752.7|8740.7|8753.2|8741.2|8752.4|8740.4|0
1748583000000|2025-05-30 05:30:00|8752.9|8740.9|8754.7|8742.7|8754.7|8742.7|8752.4|8740.4|0
1748583300000|2025-05-30 05:35:00|8755.2|8743.2|8761.4|8749.4|8761.4|8749.4|8755.2|8743.2|0
1748583600000|2025-05-30 05:40:00|8761.7|8749.7|8761.2|8749.2|8764.9|8752.9|8760.9|8748.9|0
1748583900000|2025-05-30 05:45:00|8760.9|8748.9|8759.9|8747.9|8761.7|8749.7|8759.9|8747.9|0
1748584200000|2025-05-30 05:50:00|8759.7|8747.7|8758.2|8746.2|8759.7|8747.7|8757.2|8745.2|0
1748584500000|2025-05-30 05:55:00|8758.4|8746.4|8757.2|8745.2|8758.9|8746.9|8756.7|8744.7|0
1748584800000|2025-05-30 06:00:00|8756.9|8744.9|8759.2|8747.2|8761.7|8749.7|8756.9|8744.9|0
1748585100000|2025-05-30 06:05:00|8759.9|8747.9|8759.4|8747.4|8761.7|8749.7|8759.2|8747.2|0
1748585400000|2025-05-30 06:10:00|8758.9|8746.9|8763.2|8751.2|8763.7|8751.7|8758.4|8746.4|0
1748585700000|2025-05-30 06:15:00|8763.4|8751.4|8760.9|8748.9|8764.9|8752.9|8760.4|8748.4|0
1748586000000|2025-05-30 06:20:00|8761.2|8749.2|8757.9|8745.9|8762.7|8750.7|8757.9|8745.9|0
1748586300000|2025-05-30 06:25:00|8757.7|8745.7|8755.7|8743.7|8760.4|8748.4|8755.7|8743.7|0
1748586600000|2025-05-30 06:30:00|8755.4|8743.4|8752.9|8740.9|8755.4|8743.4|8751.9|8739.9|0
1748586900000|2025-05-30 06:35:00|8752.4|8740.4|8748.4|8736.4|8752.9|8740.9|8747.9|8735.9|0
1748587200000|2025-05-30 06:40:00|8747.9|8735.9|8743.4|8731.4|8749.7|8737.7|8743.4|8731.4|0
1748587500000|2025-05-30 06:45:00|8743.2|8731.2|8746.4|8734.4|8748.4|8736.4|8742.9|8730.9|0
1748587800000|2025-05-30 06:50:00|8746.9|8734.9|8745.4|8733.4|8749.4|8737.4|8744.9|8732.9|0
1748588100000|2025-05-30 06:55:00|8745.9|8733.9|8746.2|8734.2|8748.7|8736.7|8744.4|8732.4|0
1748588400000|2025-05-30 07:00:00|8745.7|8733.7|8757.9|8745.9|8759.2|8747.2|8739.9|8727.9|0
1748588700000|2025-05-30 07:05:00|8758.9|8746.9|8737.9|8725.9|8761.2|8749.2|8737.9|8725.9|0
1748589000000|2025-05-30 07:10:00|8739.2|8727.2|8753.2|8741.2|8754.4|8742.4|8737.2|8725.2|0
1748589300000|2025-05-30 07:15:00|8754.7|8742.7|8760.7|8748.7|8762.4|8750.4|8753.2|8741.2|0
1748589600000|2025-05-30 07:20:00|8760|8748|8756.2|8744.2|8760.7|8748.7|8752.7|8740.7|0
1748589900000|2025-05-30 07:25:00|8754.7|8742.7|8757.7|8745.7|8761.5|8749.5|8754.7|8742.7|0
1748590200000|2025-05-30 07:30:00|8758.7|8746.7|8761.7|8749.7|8764.7|8752.7|8758.5|8746.5|0
1748590500000|2025-05-30 07:35:00|8762|8750|8767.7|8755.7|8768.7|8756.7|8762|8750|0
1748590800000|2025-05-30 07:40:00|8767.3|8755.3|8771.1|8759.1|8774.8|8762.8|8767.3|8755.3|0
1748591100000|2025-05-30 07:45:00|8771.3|8759.3|8775.6|8763.6|8777.3|8765.3|8771.3|8759.3|0
1748591400000|2025-05-30 07:50:00|8776.1|8764.1|8772.4|8760.4|8776.6|8764.6|8770.1|8758.1|0
1748591700000|2025-05-30 07:55:00|8772.1|8760.1|8771.9|8759.9|8775.1|8763.1|8768.6|8756.6|0
1748592000000|2025-05-30 08:00:00|8772.9|8760.9|8780.9|8768.9|8783.1|8771.1|8772.9|8760.9|0
1748592300000|2025-05-30 08:05:00|8780.6|8768.6|8781.9|8769.9|8784.6|8772.6|8776.1|8764.1|0
1748592600000|2025-05-30 08:10:00|8781.7|8769.7|8780|8768|8783.2|8771.2|8779|8767|0
1748592900000|2025-05-30 08:15:00|8780.2|8768.2|8775.7|8763.7|8780.5|8768.5|8775.2|8763.2|0
1748593200000|2025-05-30 08:20:00|8777.1|8765.1|8772.1|8760.1|8777.1|8765.1|8771.1|8759.1|0
1748593500000|2025-05-30 08:25:00|8772.4|8760.4|8774.4|8762.4|8775.9|8763.9|8771.4|8759.4|0
1748593800000|2025-05-30 08:30:00|8774.8|8762.8|8771.8|8759.8|8777.5|8765.5|8771.8|8759.8|0
1748594100000|2025-05-30 08:35:00|8772.8|8760.8|8771.3|8759.3|8773.3|8761.3|8766.8|8754.8|0
1748594400000|2025-05-30 08:40:00|8771.2|8759.2|8772.7|8760.7|8774.4|8762.4|8769.9|8757.9|0
1748594700000|2025-05-30 08:45:00|8773.2|8761.2|8776.4|8764.4|8779.2|8767.2|8772.2|8760.2|0
1748595000000|2025-05-30 08:50:00|8775.7|8763.7|8776.5|8764.5|8777.2|8765.2|8772.7|8760.7|0
1748595300000|2025-05-30 08:55:00|8776.7|8764.7|8778|8766|8779|8767|8776.5|8764.5|0
1748595600000|2025-05-30 09:00:00|8778.2|8766.2|8789.2|8777.2|8789.2|8777.2|8778.2|8766.2|0
1748595900000|2025-05-30 09:05:00|8789|8777|8786.7|8774.7|8790.2|8778.2|8785.7|8773.7|0
1748596200000|2025-05-30 09:10:00|8785.9|8773.9|8788.2|8776.2|8790.2|8778.2|8785.4|8773.4|0
1748596500000|2025-05-30 09:15:00|8788.4|8776.4|8789.7|8777.7|8790.9|8778.9|8785.7|8773.7|0
1748596800000|2025-05-30 09:20:00|8790.4|8778.4|8788.4|8776.4|8791.6|8779.6|8787.6|8775.6|0
1748597100000|2025-05-30 09:25:00|8788.6|8776.6|8791.9|8779.9|8792.9|8780.9|8788.1|8776.1|0
1748597400000|2025-05-30 09:30:00|8792.2|8780.2|8795.4|8783.4|8795.4|8783.4|8790.9|8778.9|0
1748597700000|2025-05-30 09:35:00|8795.2|8783.2|8789.7|8777.7|8795.2|8783.2|8788.7|8776.7|0
1748598000000|2025-05-30 09:40:00|8789.6|8777.6|8791.6|8779.6|8791.6|8779.6|8788.8|8776.8|0
1748598300000|2025-05-30 09:45:00|8791.8|8779.8|8786.3|8774.3|8791.8|8779.8|8785.3|8773.3|0
1748598600000|2025-05-30 09:50:00|8786.6|8774.6|8786.1|8774.1|8787.6|8775.6|8782.1|8770.1|0
1748598900000|2025-05-30 09:55:00|8786.4|8774.4|8783.6|8771.6|8786.6|8774.6|8781.4|8769.4|0
1748599200000|2025-05-30 10:00:00|8784.3|8772.3|8793.3|8781.3|8793.3|8781.3|8780.3|8768.3|0
1748599500000|2025-05-30 10:05:00|8793.1|8781.1|8792.1|8780.1|8794.8|8782.8|8791.6|8779.6|0
1748599800000|2025-05-30 10:10:00|8791.6|8779.6|8783.6|8771.6|8791.6|8779.6|8783.1|8771.1|0
1748600100000|2025-05-30 10:15:00|8784.1|8772.1|8789.1|8777.1|8789.8|8777.8|8782.8|8770.8|0
1748600400000|2025-05-30 10:20:00|8788.6|8776.6|8789.8|8777.8|8791.6|8779.6|8788.3|8776.3|0
1748600700000|2025-05-30 10:25:00|8790.1|8778.1|8791.1|8779.1|8792.6|8780.6|8789.1|8777.1|0
1748601000000|2025-05-30 10:30:00|8790.3|8778.3|8790.5|8778.5|8792.5|8780.5|8788.5|8776.5|0
1748601300000|2025-05-30 10:35:00|8790.3|8778.3|8787.8|8775.8|8790.8|8778.8|8786.5|8774.5|0
1748601600000|2025-05-30 10:40:00|8788.5|8776.5|8785.5|8773.5|8788.5|8776.5|8784.5|8772.5|0
1748601900000|2025-05-30 10:45:00|8785.2|8773.2|8784|8772|8785.2|8773.2|8782|8770|0
1748602200000|2025-05-30 10:50:00|8784.2|8772.2|8779.2|8767.2|8784.2|8772.2|8778.7|8766.7|0
1748602500000|2025-05-30 10:55:00|8779.7|8767.7|8782.2|8770.2|8782.9|8770.9|8777.2|8765.2|0
1748602800000|2025-05-30 11:00:00|8782.3|8770.3|8780.1|8768.1|8784.3|8772.3|8779.1|8767.1|0
1748603100000|2025-05-30 11:05:00|8780.3|8768.3|8782.1|8770.1|8782.1|8770.1|8779.6|8767.6|0
1748603400000|2025-05-30 11:10:00|8782.2|8770.2|8783.7|8771.7|8784.4|8772.4|8781.4|8769.4|0
1748603700000|2025-05-30 11:15:00|8784.4|8772.4|8784.7|8772.7|8785.7|8773.7|8783.7|8771.7|0
1748604000000|2025-05-30 11:20:00|8784.6|8772.6|8783.6|8771.6|8786.6|8774.6|8783.1|8771.1|0
1748604300000|2025-05-30 11:25:00|8783.3|8771.3|8781.3|8769.3|8783.6|8771.6|8780.8|8768.8|0
1748604600000|2025-05-30 11:30:00|8781.6|8769.6|8778.4|8766.4|8783.9|8771.9|8777.6|8765.6|0
1748604900000|2025-05-30 11:35:00|8778.1|8766.1|8776.1|8764.1|8778.9|8766.9|8775.6|8763.6|0
1748605200000|2025-05-30 11:40:00|8776|8764|8773.8|8761.8|8777.3|8765.3|8773|8761|0
1748605500000|2025-05-30 11:45:00|8773.5|8761.5|8777.8|8765.8|8778.5|8766.5|8773|8761|0
1748605800000|2025-05-30 11:50:00|8777.4|8765.4|8778.9|8766.9|8780.6|8768.6|8777.4|8765.4|0
1748606100000|2025-05-30 11:55:00|8778.6|8766.6|8774.6|8762.6|8779.9|8767.9|8771.9|8759.9|0
1748606400000|2025-05-30 12:00:00|8774.1|8762.1|8778.6|8766.6|8780.1|8768.1|8772.6|8760.6|0
1748606700000|2025-05-30 12:05:00|8778.9|8766.9|8765.6|8753.6|8778.9|8766.9|8754.6|8742.6|0
1748607000000|2025-05-30 12:10:00|8764.3|8752.3|8750.8|8738.8|8764.3|8752.3|8739.6|8727.6|0
1748607300000|2025-05-30 12:15:00|8751.1|8739.1|8759.6|8747.6|8762.8|8750.8|8749.6|8737.6|0
1748607600000|2025-05-30 12:20:00|8760.1|8748.1|8750.6|8738.6|8762.6|8750.6|8748.6|8736.6|0
1748607900000|2025-05-30 12:25:00|8750.8|8738.8|8753.8|8741.8|8758.1|8746.1|8750.3|8738.3|0
1748608200000|2025-05-30 12:30:00|8754.2|8742.2|8766.7|8754.7|8768|8756|8754.2|8742.2|0
1748608500000|2025-05-30 12:35:00|8766.5|8754.5|8766.7|8754.7|8769.2|8757.2|8763.7|8751.7|0
1748608800000|2025-05-30 12:40:00|8765.6|8753.6|8768.1|8756.1|8772.6|8760.6|8765.6|8753.6|0
1748609100000|2025-05-30 12:45:00|8768.6|8756.6|8768.4|8756.4|8772.1|8760.1|8765.1|8753.1|0
1748609400000|2025-05-30 12:50:00|8768|8756|8767.7|8755.7|8769.5|8757.5|8764.7|8752.7|0
1748609700000|2025-05-30 12:55:00|8768|8756|8768.5|8756.5|8770|8758|8766.7|8754.7|0
1748610000000|2025-05-30 13:00:00|8768.9|8756.9|8773.4|8761.4|8773.9|8761.9|8765.6|8753.6|0
1748610300000|2025-05-30 13:05:00|8773.6|8761.6|8772.9|8760.9|8774.6|8762.6|8770.4|8758.4|0
1748610600000|2025-05-30 13:10:00|8773.8|8761.8|8776.3|8764.3|8777.3|8765.3|8773.3|8761.3|0
1748610900000|2025-05-30 13:15:00|8776.5|8764.5|8781.3|8769.3|8781.3|8769.3|8775.3|8763.3|0
1748611200000|2025-05-30 13:20:00|8780.7|8768.7|8776.7|8764.7|8780.7|8768.7|8776.2|8764.2|0
1748611500000|2025-05-30 13:25:00|8776.2|8764.2|8777.7|8765.7|8777.7|8765.7|8773.2|8761.2|0
1748611800000|2025-05-30 13:30:00|8778.5|8766.5|8772.2|8760.2|8780.5|8768.5|8767.5|8755.5|0
1748612100000|2025-05-30 13:35:00|8772|8760|8768.2|8756.2|8772.7|8760.7|8766.7|8754.7|0
1748612400000|2025-05-30 13:40:00|8768.1|8756.1|8773.6|8761.6|8773.6|8761.6|8767.8|8755.8|0
1748612700000|2025-05-30 13:45:00|8774.1|8762.1|8765.8|8753.8|8780.1|8768.1|8765.8|8753.8|0
1748613000000|2025-05-30 13:50:00|8764.4|8752.4|8775.9|8763.9|8777.2|8765.2|8763.7|8751.7|0
1748613300000|2025-05-30 13:55:00|8775.7|8763.7|8774.9|8762.9|8779.2|8767.2|8774.7|8762.7|0
1748613600000|2025-05-30 14:00:00|8778.1|8766.1|8785.1|8773.1|8786.9|8774.9|8777.6|8765.6|0
1748613900000|2025-05-30 14:05:00|8785.4|8773.4|8787.6|8775.6|8789.1|8777.1|8783.6|8771.6|0
1748614200000|2025-05-30 14:10:00|8787.8|8775.8|8791.1|8779.1|8793.6|8781.6|8787.8|8775.8|0
1748614500000|2025-05-30 14:15:00|8791.3|8779.3|8796.8|8784.8|8796.8|8784.8|8788.6|8776.6|0
1748614800000|2025-05-30 14:20:00|8796.7|8784.7|8791.2|8779.2|8796.9|8784.9|8789.4|8777.4|0
1748615100000|2025-05-30 14:25:00|8791.7|8779.7|8792.2|8780.2|8793.9|8781.9|8788.4|8776.4|0
1748615400000|2025-05-30 14:30:00|8791.7|8779.7|8791.6|8779.6|8793.6|8781.6|8790.1|8778.1|0
1748615700000|2025-05-30 14:35:00|8791.8|8779.8|8793.8|8781.8|8796.3|8784.3|8791.3|8779.3|0
1748616000000|2025-05-30 14:40:00|8793.9|8781.9|8782.2|8770.2|8793.9|8781.9|8782.2|8770.2|0
1748616300000|2025-05-30 14:45:00|8781.7|8769.7|8776.7|8764.7|8781.7|8769.7|8775.4|8763.4|0
1748616600000|2025-05-30 14:50:00|8777.5|8765.5|8770.2|8758.2|8777.5|8765.5|8769.2|8757.2|0
1748616900000|2025-05-30 14:55:00|8770|8758|8771.2|8759.2|8773|8761|8766.2|8754.2|0
1748617200000|2025-05-30 15:00:00|8771.3|8759.3|8781.1|8769.1|8781.3|8769.3|8771.3|8759.3|0
1748617500000|2025-05-30 15:05:00|8781.3|8769.3|8787.1|8775.1|8787.8|8775.8|8780.6|8768.6|0
1748617800000|2025-05-30 15:10:00|8785.9|8773.9|8790.4|8778.4|8793.9|8781.9|8785.9|8773.9|0
1748618100000|2025-05-30 15:15:00|8790.7|8778.7|8776.7|8764.7|8791.2|8779.2|8776.2|8764.2|0
1748618400000|2025-05-30 15:20:00|8777.8|8765.8|8780.5|8768.5|8782|8770|8777.5|8765.5|0
1748618700000|2025-05-30 15:25:00|8780.8|8768.8|8771.8|8759.8|8782.8|8770.8|8771.8|8759.8|0
1748619000000|2025-05-30 15:30:00|8769.8|8757.8|8775.5|8763.5|8786.3|8774.3|8768|8756|0
1748619300000|2025-05-30 15:35:00|8778|8766|8781.8|8769.8|8783|8771|8776.8|8764.8|0
1748619600000|2025-05-30 15:40:00|8782|8770|8771.3|8759.3|8782.3|8770.3|8770.3|8758.3|0
1748619900000|2025-05-30 15:45:00|8770.8|8758.8|8780|8768|8780.5|8768.5|8769.3|8757.3|0
1748620200000|2025-05-30 15:50:00|8779.5|8767.5|8784|8772|8785.5|8773.5|8779.5|8767.5|0
1748620500000|2025-05-30 15:55:00|8784.3|8772.3|8784.3|8772.3|8788.3|8776.3|8783.5|8771.5|0
1748620800000|2025-05-30 16:00:00|8785|8773|8787.5|8775.5|8788|8776|8781.8|8769.8|0
1748621100000|2025-05-30 16:05:00|8787.8|8775.8|8790.3|8778.3|8794|8782|8786.8|8774.8|0
1748621400000|2025-05-30 16:10:00|8790.5|8778.5|8788|8776|8793|8781|8787.3|8775.3|0
1748621700000|2025-05-30 16:15:00|8787.8|8775.8|8779.8|8767.8|8788.8|8776.8|8777|8765|0
1748622000000|2025-05-30 16:20:00|8780|8768|8780.5|8768.5|8783|8771|8775.8|8763.8|0
1748622300000|2025-05-30 16:25:00|8780.3|8768.3|8763|8751|8781.5|8769.5|8761|8749|0
1748622600000|2025-05-30 16:30:00|8763.8|8751.8|8759|8747|8763.8|8751.8|8752|8740|0
1748622900000|2025-05-30 16:35:00|8758.5|8746.5|8769.5|8757.5|8770.5|8758.5|8756|8744|0
1748623200000|2025-05-30 16:40:00|8769.8|8757.8|8766|8754|8773|8761|8763|8751|0
1748623500000|2025-05-30 16:45:00|8765.8|8753.8|8765|8753|8768|8756|8762.5|8750.5|0
1748623800000|2025-05-30 16:50:00|8764.5|8752.5|8762.3|8750.3|8765.3|8753.3|8760.5|8748.5|0
1748624100000|2025-05-30 16:55:00|8762.5|8750.5|8765.5|8753.5|8765.8|8753.8|8760.3|8748.3|0
1748624400000|2025-05-30 17:00:00|8762.8|8750.8|8771.3|8759.3|8773.5|8761.5|8762.8|8750.8|0
1748624700000|2025-05-30 17:05:00|8771.5|8759.5|8777.5|8765.5|8779.8|8767.8|8771.5|8759.5|0
1748625000000|2025-05-30 17:10:00|8777.3|8765.3|8772.5|8760.5|8777.3|8765.3|8772.5|8760.5|0
1748625300000|2025-05-30 17:15:00|8772|8760|8772.5|8760.5|8775.5|8763.5|8769.5|8757.5|0
1748625600000|2025-05-30 17:20:00|8773|8761|8773.5|8761.5|8777.5|8765.5|8768.5|8756.5|0
1748625900000|2025-05-30 17:25:00|8773|8761|8774.8|8762.8|8775.5|8763.5|8771|8759|0
1748626200000|2025-05-30 17:30:00|8775|8763|8771.3|8759.3|8776.3|8764.3|8770.5|8758.5|0
1748626500000|2025-05-30 17:35:00|8771.8|8759.8|8773.3|8761.3|8775.8|8763.8|8769.5|8757.5|0
1748626800000|2025-05-30 17:40:00|8773|8761|8769|8757|8775|8763|8769|8757|0
1748627100000|2025-05-30 17:45:00|8768.8|8756.8|8774.5|8762.5|8776.5|8764.5|8768|8756|0
1748627400000|2025-05-30 17:50:00|8775|8763|8780.8|8768.8|8782|8770|8775|8763|0
1748627700000|2025-05-30 17:55:00|8780|8768|8776|8764|8781.5|8769.5|8775|8763|0
1748628000000|2025-05-30 18:00:00|8776.3|8764.3|8783|8771|8783.3|8771.3|8776|8764|0
1748628300000|2025-05-30 18:05:00|8782.5|8770.5|8789|8777|8789.5|8777.5|8781.3|8769.3|0
1748628600000|2025-05-30 18:10:00|8788.5|8776.5|8790|8778|8792.3|8780.3|8788.5|8776.5|0
1748628900000|2025-05-30 18:15:00|8789.8|8777.8|8797.5|8785.5|8799.3|8787.3|8789|8777|0
1748629200000|2025-05-30 18:20:00|8797|8785|8795.5|8783.5|8798.3|8786.3|8794|8782|0
1748629500000|2025-05-30 18:25:00|8796.5|8784.5|8794|8782|8797.5|8785.5|8793.5|8781.5|0
1748629800000|2025-05-30 18:30:00|8794.3|8782.3|8792|8780|8797|8785|8792|8780|0
1748630100000|2025-05-30 18:35:00|8791.5|8779.5|8796|8784|8799.5|8787.5|8791.5|8779.5|0
1748630400000|2025-05-30 18:40:00|8796.3|8784.3|8795|8783|8797|8785|8794.8|8782.8|0
1748630700000|2025-05-30 18:45:00|8795.3|8783.3|8800|8788|8800|8788|8795.3|8783.3|0
1748631000000|2025-05-30 18:50:00|8799.8|8787.8|8799.8|8787.8|8802|8790|8799|8787|0
1748631300000|2025-05-30 18:55:00|8800|8788|8799|8787|8800.5|8788.5|8797|8785|0
1748631600000|2025-05-30 19:00:00|8798.8|8786.8|8801.5|8789.5|8803.5|8791.5|8798|8786|0
1748631900000|2025-05-30 19:05:00|8801.8|8789.8|8800.3|8788.3|8804.3|8792.3|8800.3|8788.3|0
1748632200000|2025-05-30 19:10:00|8799.8|8787.8|8799|8787|8801.3|8789.3|8797.8|8785.8|0
1748632500000|2025-05-30 19:15:00|8799.3|8787.3|8800.5|8788.5|8802|8790|8797|8785|0
1748632800000|2025-05-30 19:20:00|8800.3|8788.3|8801.5|8789.5|8802.3|8790.3|8797.8|8785.8|0
1748633100000|2025-05-30 19:25:00|8801.3|8789.3|8803|8791|8804.3|8792.3|8800.5|8788.5|0
1748633400000|2025-05-30 19:30:00|8802.8|8790.8|8799|8787|8802.8|8790.8|8796|8784|0
1748633700000|2025-05-30 19:35:00|8799.3|8787.3|8798.8|8786.8|8803.8|8791.8|8798.3|8786.3|0
1748634000000|2025-05-30 19:40:00|8799|8787|8796|8784|8799|8787|8792.3|8780.3|0
1748634300000|2025-05-30 19:45:00|8796.3|8784.3|8800|8788|8800.3|8788.3|8794.5|8782.5|0
1748634600000|2025-05-30 19:50:00|8799.5|8787.5|8805.5|8793.5|8810.8|8798.8|8798|8786|0
1748634900000|2025-05-30 19:55:00|8806|8794|8794.2|8782.2|8813.5|8801.5|8794.2|8782.2|0
1748635200000|2025-05-30 20:00:00|8794.3|8782.3|8791.6|8779.6|8802.7|8790.7|8791.6|8779.6|0
1748635500000|2025-05-30 20:05:00|8791.9|8779.9|8796.8|8784.8|8796.8|8784.8|8788.8|8776.8|0
1748635800000|2025-05-30 20:10:00|8797|8785|8798.9|8786.9|8799|8787|8796.1|8784.1|0
1748636100000|2025-05-30 20:15:00|8798.8|8786.8|8797.3|8785.3|8799.3|8787.3|8796.4|8784.4|0
1748636400000|2025-05-30 20:20:00|8797.4|8785.4|8796.2|8784.2|8799.3|8787.3|8795.9|8783.9|0
1748636700000|2025-05-30 20:25:00|8796.3|8784.3|8795.2|8783.2|8796.6|8784.6|8793.7|8781.7|0
1748637000000|2025-05-30 20:30:00|8795.3|8783.3|8795.5|8783.5|8796.5|8784.5|8794.8|8782.8|0
1748637300000|2025-05-30 20:35:00|8795.6|8783.6|8795.5|8783.5|8796.3|8784.3|8795|8783|0
1748637600000|2025-05-30 20:40:00|8795.6|8783.6|8795.2|8783.2|8795.7|8783.7|8794.5|8782.5|0
1748637900000|2025-05-30 20:45:00|8795.1|8783.1|8793.4|8781.4|8795.3|8783.3|8793.1|8781.1|0
1748638200000|2025-05-30 20:50:00|8793.3|8781.3|8794.2|8782.2|8794.4|8782.4|8792.7|8780.7|0
1748638500000|2025-05-30 20:55:00|8794.5|8782.5|8795.9|8783.9|8796.3|8784.3|8792.7|8780.7|0
1748673000000|2025-05-31 06:30:00|8789.9|8777.9|8790.9|8778.9|8790.9|8778.9|8789.9|8777.9|0
1748673300000|2025-05-31 06:35:00|8788.9|8776.9|8786.9|8774.9|8788.9|8776.9|8785.9|8773.9|0
1748674800000|2025-05-31 07:00:00|8782.1|8770.1|8782.1|8770.1|8782.1|8770.1|8782.1|8770.1|0
1748675100000|2025-05-31 07:05:00|8781.1|8769.1|8781.1|8769.1|8781.1|8769.1|8781.1|8769.1|0
1748677500000|2025-05-31 07:45:00|8783.5|8771.5|8783.5|8771.5|8783.5|8771.5|8783.5|8771.5|0
1748683200000|2025-05-31 09:20:00|8778.6|8766.6|8778.6|8766.6|8778.6|8766.6|8778.6|8766.6|0
1748686500000|2025-05-31 10:15:00|8778.2|8766.2|8778.2|8766.2|8778.2|8766.2|8778.2|8766.2|0
1748687100000|2025-05-31 10:25:00|8778.4|8766.4|8778.4|8766.4|8778.4|8766.4|8778.4|8766.4|0
1748688300000|2025-05-31 10:45:00|8781.8|8769.8|8781.8|8769.8|8781.8|8769.8|8781.8|8769.8|0
1748700300000|2025-05-31 14:05:00|8783.8|8771.8|8783.8|8771.8|8783.8|8771.8|8783.8|8771.8|0
1748734800000|2025-05-31 23:40:00|8786.8|8774.8|8788.8|8776.8|8788.8|8776.8|8786.8|8774.8|0
1748755800000|2025-06-01 05:30:00|8789.8|8777.8|8789.8|8777.8|8789.8|8777.8|8789.8|8777.8|0
1748758800000|2025-06-01 06:20:00|8788.8|8776.8|8788.8|8776.8|8788.8|8776.8|8788.8|8776.8|0
1748764800000|2025-06-01 08:00:00|8787.8|8775.8|8787.8|8775.8|8787.8|8775.8|8787.8|8775.8|0
1748765100000|2025-06-01 08:05:00|8782.9|8770.9|8781.9|8769.9|8782.9|8770.9|8781.9|8769.9|0
1748768700000|2025-06-01 09:05:00|8782.9|8770.9|8782.9|8770.9|8782.9|8770.9|8782.9|8770.9|0
1748770800000|2025-06-01 09:40:00|8781.9|8769.9|8781.9|8769.9|8781.9|8769.9|8781.9|8769.9|0
1748774100000|2025-06-01 10:35:00|8780.9|8768.9|8780.9|8768.9|8780.9|8768.9|8780.9|8768.9|0
1748777100000|2025-06-01 11:25:00|8781.9|8769.9|8783.8|8771.8|8783.8|8771.8|8781.9|8769.9|0
1748780100000|2025-06-01 12:15:00|8784.8|8772.8|8784.8|8772.8|8784.8|8772.8|8784.8|8772.8|0
1748787000000|2025-06-01 14:10:00|8784.4|8772.4|8784.4|8772.4|8784.4|8772.4|8784.4|8772.4|0
1748797200000|2025-06-01 17:00:00|8781.9|8769.9|8781.9|8769.9|8781.9|8769.9|8781.9|8769.9|0
1748797500000|2025-06-01 17:05:00|8781.3|8769.3|8781.3|8769.3|8781.3|8769.3|8781.3|8769.3|0
1748807400000|2025-06-01 19:50:00|8786.1|8774.1|8786.1|8774.1|8786.1|8774.1|8786.1|8774.1|0
1748807700000|2025-06-01 19:55:00|8783.7|8771.7|8783.7|8771.7|8783.7|8771.7|8783.7|8771.7|0
1748815200000|2025-06-01 22:00:00|8795.2|8783.2|8788.4|8776.4|8795.2|8783.2|8785|8773|0
1748815500000|2025-06-01 22:05:00|8788.5|8776.5|8788.2|8776.2|8789.3|8777.3|8784.5|8772.5|0
1748815800000|2025-06-01 22:10:00|8788.3|8776.3|8791.2|8779.2|8792.5|8780.5|8788.2|8776.2|0
1748816100000|2025-06-01 22:15:00|8791.3|8779.3|8789.8|8777.8|8791.9|8779.9|8789.8|8777.8|0
1748816400000|2025-06-01 22:20:00|8790|8778|8786.2|8774.2|8790.4|8778.4|8786.1|8774.1|0
1748816700000|2025-06-01 22:25:00|8786.1|8774.1|8787|8775|8787.2|8775.2|8784.3|8772.3|0
1748817000000|2025-06-01 22:30:00|8787.1|8775.1|8787.1|8775.1|8787.9|8775.9|8786.7|8774.7|0
1748817300000|2025-06-01 22:35:00|8787.2|8775.2|8787.7|8775.7|8789|8777|8786.7|8774.7|0
1748817600000|2025-06-01 22:40:00|8787.6|8775.6|8787.4|8775.4|8787.8|8775.8|8786.1|8774.1|0
1748817900000|2025-06-01 22:45:00|8787.5|8775.5|8786.4|8774.4|8788.6|8776.6|8786.4|8774.4|0
1748818200000|2025-06-01 22:50:00|8786.3|8774.3|8785.4|8773.4|8786.7|8774.7|8784.7|8772.7|0
1748818500000|2025-06-01 22:55:00|8785.5|8773.5|8786.6|8774.6|8787|8775|8784.9|8772.9|0
1748818800000|2025-06-01 23:00:00|8786.5|8774.5|8783.6|8771.6|8786.5|8774.5|8782.5|8770.5|0
1748819100000|2025-06-01 23:05:00|8783.7|8771.7|8783.3|8771.3|8783.9|8771.9|8782.5|8770.5|0
1748819400000|2025-06-01 23:10:00|8783.2|8771.2|8782.6|8770.6|8783.2|8771.2|8781.3|8769.3|0
1748819700000|2025-06-01 23:15:00|8782.7|8770.7|8782.1|8770.1|8782.7|8770.7|8780.7|8768.7|0
1748820000000|2025-06-01 23:20:00|8782|8770|8782.7|8770.7|8783.8|8771.8|8781.5|8769.5|0
1748820300000|2025-06-01 23:25:00|8782.9|8770.9|8781.1|8769.1|8783.2|8771.2|8780.7|8768.7|0
1748820600000|2025-06-01 23:30:00|8780.8|8768.8|8780.4|8768.4|8780.8|8768.8|8778.6|8766.6|0
1748820900000|2025-06-01 23:35:00|8780.2|8768.2|8782.7|8770.7|8783.9|8771.9|8780.2|8768.2|0
1748821200000|2025-06-01 23:40:00|8782.8|8770.8|8784.1|8772.1|8784.8|8772.8|8782.8|8770.8|0
1748821500000|2025-06-01 23:45:00|8784.2|8772.2|8787|8775|8787.2|8775.2|8783.2|8771.2|0
1748821800000|2025-06-01 23:50:00|8787.1|8775.1|8785.3|8773.3|8787.1|8775.1|8785|8773|0
1748822100000|2025-06-01 23:55:00|8785.4|8773.4|8791.1|8779.1|8791.2|8779.2|8784.8|8772.8|0
1748822400000|2025-06-02 00:00:00|8795|8783|8796|8784|8796|8784|8785.5|8773.5|0
1748822700000|2025-06-02 00:05:00|8795.5|8783.5|8797.2|8785.2|8799.2|8787.2|8793.5|8781.5|0
1748823000000|2025-06-02 00:10:00|8798|8786|8798.5|8786.5|8799.7|8787.7|8795|8783|0
1748823300000|2025-06-02 00:15:00|8798.8|8786.8|8800.2|8788.2|8802.9|8790.9|8798.8|8786.8|0
1748823600000|2025-06-02 00:20:00|8800.7|8788.7|8800.5|8788.5|8802.6|8790.6|8797.4|8785.4|0
1748823900000|2025-06-02 00:25:00|8800|8788|8798.6|8786.6|8803.4|8791.4|8798|8786|0
1748824200000|2025-06-02 00:30:00|8799.1|8787.1|8796.8|8784.8|8799.8|8787.8|8796.3|8784.3|0
1748824500000|2025-06-02 00:35:00|8797|8785|8798.1|8786.1|8798.9|8786.9|8795.5|8783.5|0
1748824800000|2025-06-02 00:40:00|8798.4|8786.4|8797.5|8785.5|8798.9|8786.9|8796.6|8784.6|0
1748825100000|2025-06-02 00:45:00|8797.8|8785.8|8795.9|8783.9|8800.1|8788.1|8795.9|8783.9|0
1748825400000|2025-06-02 00:50:00|8795.6|8783.6|8793|8781|8797.2|8785.2|8793|8781|0
1748825700000|2025-06-02 00:55:00|8793.2|8781.2|8791.9|8779.9|8793.6|8781.6|8790.9|8778.9|0
1748826000000|2025-06-02 01:00:00|8792.4|8780.4|8792.7|8780.7|8793.7|8781.7|8791.2|8779.2|0
1748826300000|2025-06-02 01:05:00|8793.2|8781.2|8793.4|8781.4|8797.4|8785.4|8792.4|8780.4|0
1748826600000|2025-06-02 01:10:00|8794.4|8782.4|8793.9|8781.9|8794.7|8782.7|8792.7|8780.7|0
1748826900000|2025-06-02 01:15:00|8794.9|8782.9|8790.7|8778.7|8795.1|8783.1|8790.7|8778.7|0
1748827200000|2025-06-02 01:20:00|8791.1|8779.1|8794|8782|8794.4|8782.4|8789.5|8777.5|0
1748827500000|2025-06-02 01:25:00|8794.3|8782.3|8790.5|8778.5|8794.4|8782.4|8789.8|8777.8|0
1748827800000|2025-06-02 01:30:00|8790.7|8778.7|8787.1|8775.1|8790.7|8778.7|8786.5|8774.5|0
1748828100000|2025-06-02 01:35:00|8786.9|8774.9|8785.9|8773.9|8787.3|8775.3|8783.2|8771.2|0
1748828400000|2025-06-02 01:40:00|8785.6|8773.6|8781.1|8769.1|8785.7|8773.7|8780.3|8768.3|0
1748828700000|2025-06-02 01:45:00|8780.9|8768.9|8782.7|8770.7|8782.7|8770.7|8780.2|8768.2|0
1748829000000|2025-06-02 01:50:00|8782.4|8770.4|8781.7|8769.7|8782.4|8770.4|8781.4|8769.4|0
1748829300000|2025-06-02 01:55:00|8781.4|8769.4|8781.2|8769.2|8781.7|8769.7|8780.4|8768.4|0
1748829600000|2025-06-02 02:00:00|8780.9|8768.9|8780.7|8768.7|8781.9|8769.9|8780.2|8768.2|0
1748829900000|2025-06-02 02:05:00|8780.4|8768.4|8780.4|8768.4|8781.4|8769.4|8778.9|8766.9|0
1748830200000|2025-06-02 02:10:00|8780.2|8768.2|8780.7|8768.7|8781.4|8769.4|8779.7|8767.7|0
1748830500000|2025-06-02 02:15:00|8781.7|8769.7|8778.8|8766.8|8781.7|8769.7|8777.8|8765.8|0
1748830800000|2025-06-02 02:20:00|8779.2|8767.2|8781.7|8769.7|8781.8|8769.8|8778.7|8766.7|0
1748831100000|2025-06-02 02:25:00|8781.5|8769.5|8780.3|8768.3|8781.5|8769.5|8778.1|8766.1|0
1748831400000|2025-06-02 02:30:00|8780|8768|8781.1|8769.1|8782.4|8770.4|8779.6|8767.6|0
1748831700000|2025-06-02 02:35:00|8780.8|8768.8|8780.5|8768.5|8782|8770|8779.6|8767.6|0
1748832000000|2025-06-02 02:40:00|8781|8769|8783|8771|8785.3|8773.3|8779.6|8767.6|0
1748832300000|2025-06-02 02:45:00|8783.2|8771.2|8782.8|8770.8|8786.3|8774.3|8782.7|8770.7|0
1748832600000|2025-06-02 02:50:00|8783.3|8771.3|8781|8769|8783.7|8771.7|8778.9|8766.9|0
1748832900000|2025-06-02 02:55:00|8780.5|8768.5|8779.9|8767.9|8781.8|8769.8|8778.9|8766.9|0
1748833200000|2025-06-02 03:00:00|8779.4|8767.4|8778.7|8766.7|8779.9|8767.9|8778.4|8766.4|0
1748833500000|2025-06-02 03:05:00|8778.4|8766.4|8775.4|8763.4|8778.4|8766.4|8774.4|8762.4|0
1748833800000|2025-06-02 03:10:00|8775.7|8763.7|8778.2|8766.2|8778.7|8766.7|8775.7|8763.7|0
1748834100000|2025-06-02 03:15:00|8777.7|8765.7|8779.9|8767.9|8780.2|8768.2|8777.4|8765.4|0
1748834400000|2025-06-02 03:20:00|8780.4|8768.4|8781.2|8769.2|8781.7|8769.7|8779.4|8767.4|0
1748834700000|2025-06-02 03:25:00|8780.9|8768.9|8778.9|8766.9|8780.9|8768.9|8777.2|8765.2|0
1748835000000|2025-06-02 03:30:00|8779.7|8767.7|8778.2|8766.2|8779.7|8767.7|8777.4|8765.4|0
1748835300000|2025-06-02 03:35:00|8778.4|8766.4|8779.9|8767.9|8780.2|8768.2|8777.9|8765.9|0
1748835600000|2025-06-02 03:40:00|8780.7|8768.7|8780.9|8768.9|8780.9|8768.9|8780.7|8768.7|0
1748835900000|2025-06-02 03:45:00|8780.7|8768.7|8781.4|8769.4|8781.7|8769.7|8779.4|8767.4|0
1748836200000|2025-06-02 03:50:00|8781.2|8769.2|8778.2|8766.2|8781.9|8769.9|8777.9|8765.9|0
1748836500000|2025-06-02 03:55:00|8777.9|8765.9|8779.4|8767.4|8779.4|8767.4|8777.7|8765.7|0
1748836800000|2025-06-02 04:00:00|8779.7|8767.7|8780.2|8768.2|8780.4|8768.4|8778.2|8766.2|0
1748837100000|2025-06-02 04:05:00|8780.4|8768.4|8782.7|8770.7|8783.7|8771.7|8780.2|8768.2|0
1748837400000|2025-06-02 04:10:00|8782.4|8770.4|8783.4|8771.4|8783.9|8771.9|8781.9|8769.9|0
1748837700000|2025-06-02 04:15:00|8783.2|8771.2|8783.7|8771.7|8783.7|8771.7|8782.4|8770.4|0
1748838000000|2025-06-02 04:20:00|8783.4|8771.4|8783.7|8771.7|8785.2|8773.2|8783.4|8771.4|0
1748838300000|2025-06-02 04:25:00|8783.4|8771.4|8782.9|8770.9|8784.9|8772.9|8782.9|8770.9|0
1748838600000|2025-06-02 04:30:00|8783.2|8771.2|8783.7|8771.7|8783.9|8771.9|8783.2|8771.2|0
1748838900000|2025-06-02 04:35:00|8784.7|8772.7|8784.4|8772.4|8785.2|8773.2|8783.4|8771.4|0
1748839200000|2025-06-02 04:40:00|8784.7|8772.7|8784.7|8772.7|8784.7|8772.7|8784.2|8772.2|0
1748839500000|2025-06-02 04:45:00|8784.4|8772.4|8784.2|8772.2|8784.9|8772.9|8783.4|8771.4|0
1748839800000|2025-06-02 04:50:00|8783.9|8771.9|8780.9|8768.9|8783.9|8771.9|8779.4|8767.4|0
1748840100000|2025-06-02 04:55:00|8781.2|8769.2|8782.2|8770.2|8783.2|8771.2|8780.9|8768.9|0
1748840400000|2025-06-02 05:00:00|8782.7|8770.7|8782.4|8770.4|8784.2|8772.2|8781.4|8769.4|0
1748840700000|2025-06-02 05:05:00|8781.9|8769.9|8783.7|8771.7|8783.9|8771.9|8781.9|8769.9|0
1748841000000|2025-06-02 05:10:00|8783.9|8771.9|8783.2|8771.2|8785.2|8773.2|8782.4|8770.4|0
1748841300000|2025-06-02 05:15:00|8784.2|8772.2|8781.3|8769.3|8784.5|8772.5|8781|8769|0
1748841600000|2025-06-02 05:20:00|8781.1|8769.1|8779.7|8767.7|8782|8770|8779|8767|0
1748841900000|2025-06-02 05:25:00|8780.4|8768.4|8780.9|8768.9|8782.4|8770.4|8779.2|8767.2|0
1748842200000|2025-06-02 05:30:00|8781.4|8769.4|8773.4|8761.4|8781.6|8769.6|8772.4|8760.4|0
1748842500000|2025-06-02 05:35:00|8773.3|8761.3|8774.1|8762.1|8775.3|8763.3|8771.8|8759.8|0
1748842800000|2025-06-02 05:40:00|8773.7|8761.7|8776.2|8764.2|8778.3|8766.3|8772.4|8760.4|0
1748843100000|2025-06-02 05:45:00|8776.2|8764.2|8776.7|8764.7|8776.9|8764.9|8776.2|8764.2|0
1748843400000|2025-06-02 05:50:00|8776.9|8764.9|8778.7|8766.7|8780.2|8768.2|8776.7|8764.7|0
1748843700000|2025-06-02 05:55:00|8778.9|8766.9|8775.7|8763.7|8778.9|8766.9|8773.7|8761.7|0
1748844000000|2025-06-02 06:00:00|8775.9|8763.9|8771.2|8759.2|8775.9|8763.9|8768.9|8756.9|0
1748844300000|2025-06-02 06:05:00|8771.4|8759.4|8769.4|8757.4|8771.4|8759.4|8766.4|8754.4|0
1748844600000|2025-06-02 06:10:00|8769.2|8757.2|8765.2|8753.2|8769.4|8757.4|8765.2|8753.2|0
1748844900000|2025-06-02 06:15:00|8765.4|8753.4|8769.2|8757.2|8769.2|8757.2|8763.2|8751.2|0
1748845200000|2025-06-02 06:20:00|8769.4|8757.4|8764.9|8752.9|8771.4|8759.4|8763.4|8751.4|0
1748845500000|2025-06-02 06:25:00|8765.4|8753.4|8768.2|8756.2|8768.2|8756.2|8764.9|8752.9|0
1748845800000|2025-06-02 06:30:00|8767.9|8755.9|8767.4|8755.4|8768.7|8756.7|8765.4|8753.4|0
1748846100000|2025-06-02 06:35:00|8766.9|8754.9|8769.4|8757.4|8769.4|8757.4|8766.7|8754.7|0
1748846400000|2025-06-02 06:40:00|8768.9|8756.9|8770.9|8758.9|8770.9|8758.9|8767.9|8755.9|0
1748846700000|2025-06-02 06:45:00|8770.7|8758.7|8769.7|8757.7|8772.2|8760.2|8766.4|8754.4|0
1748847000000|2025-06-02 06:50:00|8769.4|8757.4|8767.9|8755.9|8770.9|8758.9|8766.4|8754.4|0
1748847300000|2025-06-02 06:55:00|8767.7|8755.7|8764.7|8752.7|8767.7|8755.7|8761.7|8749.7|0
1748847600000|2025-06-02 07:00:00|8763.4|8751.4|8781.7|8769.7|8782.2|8770.2|8752.7|8740.7|0
1748847900000|2025-06-02 07:05:00|8781.9|8769.9|8776|8764|8784.9|8772.9|8770|8758|0
1748848200000|2025-06-02 07:10:00|8775|8763|8782.6|8770.6|8783.3|8771.3|8772.5|8760.5|0
1748848500000|2025-06-02 07:15:00|8782.8|8770.8|8785.6|8773.6|8788.3|8776.3|8774.6|8762.6|0
1748848800000|2025-06-02 07:20:00|8785.3|8773.3|8778.8|8766.8|8788.8|8776.8|8777.1|8765.1|0
1748849100000|2025-06-02 07:25:00|8779.1|8767.1|8746.3|8734.3|8779.3|8767.3|8740.8|8728.8|0
1748849400000|2025-06-02 07:30:00|8747.5|8735.5|8764.5|8752.5|8765.8|8753.8|8747|8735|0
1748849700000|2025-06-02 07:35:00|8764|8752|8763.5|8751.5|8768.5|8756.5|8755.5|8743.5|0
1748850000000|2025-06-02 07:40:00|8762.4|8750.4|8756.9|8744.9|8762.4|8750.4|8750.4|8738.4|0
1748850300000|2025-06-02 07:45:00|8754.7|8742.7|8764.4|8752.4|8764.9|8752.9|8754.7|8742.7|0
1748850600000|2025-06-02 07:50:00|8764.2|8752.2|8763|8751|8767|8755|8758.7|8746.7|0
1748850900000|2025-06-02 07:55:00|8762.2|8750.2|8766|8754|8766.2|8754.2|8760.2|8748.2|0
1748851200000|2025-06-02 08:00:00|8765.6|8753.6|8772.8|8760.8|8775.8|8763.8|8764.3|8752.3|0
1748851500000|2025-06-02 08:05:00|8773.1|8761.1|8780.6|8768.6|8783.6|8771.6|8772.3|8760.3|0
1748851800000|2025-06-02 08:10:00|8778.6|8766.6|8788.1|8776.1|8788.1|8776.1|8775.9|8763.9|0
1748852100000|2025-06-02 08:15:00|8787.6|8775.6|8778.1|8766.1|8789.1|8777.1|8778.1|8766.1|0
1748852400000|2025-06-02 08:20:00|8779.2|8767.2|8786.2|8774.2|8788.2|8776.2|8778.7|8766.7|0
1748852700000|2025-06-02 08:25:00|8786.7|8774.7|8792.2|8780.2|8793|8781|8785.5|8773.5|0
1748853000000|2025-06-02 08:30:00|8790.6|8778.6|8790.1|8778.1|8793.4|8781.4|8787.1|8775.1|0
1748853300000|2025-06-02 08:35:00|8789.9|8777.9|8786.9|8774.9|8792.1|8780.1|8786.9|8774.9|0
1748853600000|2025-06-02 08:40:00|8788|8776|8789.7|8777.7|8794|8782|8786|8774|0
1748853900000|2025-06-02 08:45:00|8790|8778|8784.2|8772.2|8792|8780|8784|8772|0
1748854200000|2025-06-02 08:50:00|8784.3|8772.3|8784.8|8772.8|8786.3|8774.3|8782.3|8770.3|0
1748854500000|2025-06-02 08:55:00|8785.3|8773.3|8786.8|8774.8|8791.3|8779.3|8785.3|8773.3|0
1748854800000|2025-06-02 09:00:00|8786.5|8774.5|8780|8768|8786.5|8774.5|8775.5|8763.5|0
1748855100000|2025-06-02 09:05:00|8779.5|8767.5|8774.5|8762.5|8781|8769|8774|8762|0
1748855400000|2025-06-02 09:10:00|8775.9|8763.9|8781.7|8769.7|8781.9|8769.9|8773.4|8761.4|0
1748855700000|2025-06-02 09:15:00|8781.4|8769.4|8780.4|8768.4|8782.2|8770.2|8776.9|8764.9|0
1748856000000|2025-06-02 09:20:00|8779|8767|8786.5|8774.5|8786.5|8774.5|8778.5|8766.5|0
1748856300000|2025-06-02 09:25:00|8786|8774|8780.5|8768.5|8786|8774|8777|8765|0
1748856600000|2025-06-02 09:30:00|8780.9|8768.9|8780.4|8768.4|8784.4|8772.4|8779.9|8767.9|0
1748856900000|2025-06-02 09:35:00|8780.2|8768.2|8779.7|8767.7|8784.4|8772.4|8779.2|8767.2|0
1748857200000|2025-06-02 09:40:00|8779.4|8767.4|8773.2|8761.2|8782.9|8770.9|8772.2|8760.2|0
1748857500000|2025-06-02 09:45:00|8772.4|8760.4|8769.4|8757.4|8772.9|8760.9|8766.4|8754.4|0
1748857800000|2025-06-02 09:50:00|8770.3|8758.3|8774.3|8762.3|8774.8|8762.8|8769.3|8757.3|0
1748858100000|2025-06-02 09:55:00|8774.8|8762.8|8776.8|8764.8|8777.1|8765.1|8771.8|8759.8|0
1748858400000|2025-06-02 10:00:00|8775.7|8763.7|8772.7|8760.7|8777.2|8765.2|8769.7|8757.7|0
1748858700000|2025-06-02 10:05:00|8773.2|8761.2|8774.2|8762.2|8776.7|8764.7|8772|8760|0
1748859000000|2025-06-02 10:10:00|8774.4|8762.4|8777.9|8765.9|8781.2|8769.2|8774.4|8762.4|0
1748859300000|2025-06-02 10:15:00|8777.7|8765.7|8775.9|8763.9|8778.7|8766.7|8773.2|8761.2|0
1748859600000|2025-06-02 10:20:00|8775|8763|8768.8|8756.8|8775|8763|8764.3|8752.3|0
1748859900000|2025-06-02 10:25:00|8769.3|8757.3|8773.5|8761.5|8773.8|8761.8|8768.3|8756.3|0
1748860200000|2025-06-02 10:30:00|8774|8762|8772.5|8760.5|8776.3|8764.3|8771|8759|0
1748860500000|2025-06-02 10:35:00|8772.8|8760.8|8777|8765|8777.5|8765.5|8769.8|8757.8|0
1748860800000|2025-06-02 10:40:00|8777.1|8765.1|8778.4|8766.4|8781.4|8769.4|8776.9|8764.9|0
1748861100000|2025-06-02 10:45:00|8778.1|8766.1|8781.9|8769.9|8782.1|8770.1|8776.9|8764.9|0
1748861400000|2025-06-02 10:50:00|8781.7|8769.7|8782.2|8770.2|8783.5|8771.5|8779.7|8767.7|0
1748861700000|2025-06-02 10:55:00|8781.7|8769.7|8782.7|8770.7|8782.7|8770.7|8779.5|8767.5|0
1748862000000|2025-06-02 11:00:00|8781.5|8769.5|8775.5|8763.5|8782|8770|8774|8762|0
1748862300000|2025-06-02 11:05:00|8776|8764|8776.2|8764.2|8776.7|8764.7|8772.5|8760.5|0
1748862600000|2025-06-02 11:10:00|8777.3|8765.3|8777.3|8765.3|8778.8|8766.8|8772.8|8760.8|0
1748862900000|2025-06-02 11:15:00|8777.1|8765.1|8781.8|8769.8|8783.6|8771.6|8776.6|8764.6|0
1748863200000|2025-06-02 11:20:00|8780.6|8768.6|8783.6|8771.6|8784.1|8772.1|8780.1|8768.1|0
1748863500000|2025-06-02 11:25:00|8783.4|8771.4|8780.6|8768.6|8786.4|8774.4|8780.4|8768.4|0
1748863800000|2025-06-02 11:30:00|8780.8|8768.8|8790.6|8778.6|8791.6|8779.6|8779.8|8767.8|0
1748864100000|2025-06-02 11:35:00|8791.1|8779.1|8787.1|8775.1|8794.3|8782.3|8787.1|8775.1|0
1748864400000|2025-06-02 11:40:00|8786.5|8774.5|8786.8|8774.8|8792.5|8780.5|8785.8|8773.8|0
1748864700000|2025-06-02 11:45:00|8787|8775|8788.3|8776.3|8789|8777|8784.8|8772.8|0
1748865000000|2025-06-02 11:50:00|8788.9|8776.9|8790.4|8778.4|8791.4|8779.4|8787.6|8775.6|0
1748865300000|2025-06-02 11:55:00|8790.6|8778.6|8785.9|8773.9|8792.6|8780.6|8785.6|8773.6|0
1748865600000|2025-06-02 12:00:00|8786.1|8774.1|8788.1|8776.1|8792.1|8780.1|8786.1|8774.1|0
1748865900000|2025-06-02 12:05:00|8788.3|8776.3|8790.3|8778.3|8791.3|8779.3|8785.3|8773.3|0
1748866200000|2025-06-02 12:10:00|8790.2|8778.2|8788.5|8776.5|8792.5|8780.5|8788.2|8776.2|0
1748866500000|2025-06-02 12:15:00|8787.7|8775.7|8782.2|8770.2|8789.7|8777.7|8782.2|8770.2|0
1748866800000|2025-06-02 12:20:00|8782.5|8770.5|8782.5|8770.5|8783.7|8771.7|8778|8766|0
1748867100000|2025-06-02 12:25:00|8782|8770|8785.5|8773.5|8787.5|8775.5|8780.5|8768.5|0
1748867400000|2025-06-02 12:30:00|8785.8|8773.8|8784|8772|8786.8|8774.8|8782.5|8770.5|0
1748867700000|2025-06-02 12:35:00|8783.8|8771.8|8784.8|8772.8|8785.8|8773.8|8779.3|8767.3|0
1748868000000|2025-06-02 12:40:00|8785.2|8773.2|8789.2|8777.2|8789.2|8777.2|8784.7|8772.7|0
1748868300000|2025-06-02 12:45:00|8789.5|8777.5|8783.5|8771.5|8790.5|8778.5|8783.2|8771.2|0
1748868600000|2025-06-02 12:50:00|8783.1|8771.1|8783.1|8771.1|8784.1|8772.1|8779.1|8767.1|0
1748868900000|2025-06-02 12:55:00|8783.6|8771.6|8785.1|8773.1|8786.8|8774.8|8783.1|8771.1|0
1748869200000|2025-06-02 13:00:00|8784.6|8772.6|8783.6|8771.6|8788.1|8776.1|8783.1|8771.1|0
1748869500000|2025-06-02 13:05:00|8783.1|8771.1|8784.8|8772.8|8786.6|8774.6|8782.6|8770.6|0
1748869800000|2025-06-02 13:10:00|8784.5|8772.5|8789.3|8777.3|8789.8|8777.8|8784.3|8772.3|0
1748870100000|2025-06-02 13:15:00|8788.8|8776.8|8786|8774|8790.8|8778.8|8785.5|8773.5|0
1748870400000|2025-06-02 13:20:00|8785.3|8773.3|8785.8|8773.8|8789.8|8777.8|8784.6|8772.6|0
1748870700000|2025-06-02 13:25:00|8785.3|8773.3|8780.3|8768.3|8785.6|8773.6|8778.3|8766.3|0
1748871000000|2025-06-02 13:30:00|8780.7|8768.7|8774.7|8762.7|8780.7|8768.7|8762.7|8750.7|0
1748871300000|2025-06-02 13:35:00|8774.9|8762.9|8775.4|8763.4|8779.7|8767.7|8771.9|8759.9|0
1748871600000|2025-06-02 13:40:00|8775.2|8763.2|8770.7|8758.7|8775.2|8763.2|8762.7|8750.7|0
1748871900000|2025-06-02 13:45:00|8770.5|8758.5|8757.7|8745.7|8770.7|8758.7|8756.2|8744.2|0
1748872200000|2025-06-02 13:50:00|8758|8746|8753.5|8741.5|8758|8746|8745.3|8733.3|0
1748872500000|2025-06-02 13:55:00|8754.5|8742.5|8749|8737|8760|8748|8748.8|8736.8|0
1748872800000|2025-06-02 14:00:00|8750|8738|8742.7|8730.7|8750|8738|8735.5|8723.5|0
1748873100000|2025-06-02 14:05:00|8742.2|8730.2|8750.2|8738.2|8755.2|8743.2|8741.7|8729.7|0
1748873400000|2025-06-02 14:10:00|8750.4|8738.4|8754.1|8742.1|8757.1|8745.1|8747.1|8735.1|0
1748873700000|2025-06-02 14:15:00|8754.6|8742.6|8757.6|8745.6|8760.1|8748.1|8752.6|8740.6|0
1748874000000|2025-06-02 14:20:00|8758|8746|8766|8754|8771.5|8759.5|8757.5|8745.5|0
1748874300000|2025-06-02 14:25:00|8766.3|8754.3|8772|8760|8772.3|8760.3|8766|8754|0
1748874600000|2025-06-02 14:30:00|8771.4|8759.4|8774.2|8762.2|8775.4|8763.4|8767.4|8755.4|0
1748874900000|2025-06-02 14:35:00|8775.7|8763.7|8770.4|8758.4|8776.4|8764.4|8769.9|8757.9|0
1748875200000|2025-06-02 14:40:00|8771.5|8759.5|8775.7|8763.7|8781.7|8769.7|8771.5|8759.5|0
1748875500000|2025-06-02 14:45:00|8775.5|8763.5|8781|8769|8782|8770|8775.5|8763.5|0
1748875800000|2025-06-02 14:50:00|8781.2|8769.2|8784.2|8772.2|8785.7|8773.7|8777.2|8765.2|0
1748876100000|2025-06-02 14:55:00|8784.7|8772.7|8785.4|8773.4|8786.9|8774.9|8781.9|8769.9|0
1748876400000|2025-06-02 15:00:00|8784.3|8772.3|8787.8|8775.8|8790.5|8778.5|8783.8|8771.8|0
1748876700000|2025-06-02 15:05:00|8788|8776|8795|8783|8795.3|8783.3|8787.3|8775.3|0
1748877000000|2025-06-02 15:10:00|8794.8|8782.8|8797.8|8785.8|8799.5|8787.5|8793|8781|0
1748877300000|2025-06-02 15:15:00|8798|8786|8796.7|8784.7|8798.5|8786.5|8794|8782|0
1748877600000|2025-06-02 15:20:00|8796.4|8784.4|8792.9|8780.9|8796.9|8784.9|8792.4|8780.4|0
1748877900000|2025-06-02 15:25:00|8793.4|8781.4|8789.1|8777.1|8794.4|8782.4|8786.4|8774.4|0
1748878200000|2025-06-02 15:30:00|8788.9|8776.9|8780.4|8768.4|8790.4|8778.4|8779.4|8767.4|0
1748878500000|2025-06-02 15:35:00|8779.1|8767.1|8773.9|8761.9|8779.1|8767.1|8773.4|8761.4|0
1748878800000|2025-06-02 15:40:00|8774.4|8762.4|8780.1|8768.1|8780.9|8768.9|8772.1|8760.1|0
1748879100000|2025-06-02 15:45:00|8780.4|8768.4|8782.4|8770.4|8784.4|8772.4|8779.4|8767.4|0
1748879400000|2025-06-02 15:50:00|8782.1|8770.1|8787.9|8775.9|8791.6|8779.6|8782.1|8770.1|0
1748879700000|2025-06-02 15:55:00|8787.4|8775.4|8786.1|8774.1|8787.9|8775.9|8779.4|8767.4|0
1748880000000|2025-06-02 16:00:00|8785.9|8773.9|8788.1|8776.1|8789.9|8777.9|8783.9|8771.9|0
1748880300000|2025-06-02 16:05:00|8788.4|8776.4|8790.9|8778.9|8791.6|8779.6|8786.9|8774.9|0
1748880600000|2025-06-02 16:10:00|8790.6|8778.6|8791.6|8779.6|8793.6|8781.6|8789.9|8777.9|0
1748880900000|2025-06-02 16:15:00|8791.4|8779.4|8793.1|8781.1|8793.4|8781.4|8789.6|8777.6|0
1748881200000|2025-06-02 16:20:00|8792.9|8780.9|8791.9|8779.9|8792.9|8780.9|8789.6|8777.6|0
1748881500000|2025-06-02 16:25:00|8791.6|8779.6|8792.4|8780.4|8794.1|8782.1|8787.1|8775.1|0
1748881800000|2025-06-02 16:30:00|8792.1|8780.1|8794.1|8782.1|8794.4|8782.4|8791.1|8779.1|0
1748882100000|2025-06-02 16:35:00|8794.6|8782.6|8795.1|8783.1|8795.6|8783.6|8790.9|8778.9|0
1748882400000|2025-06-02 16:40:00|8794.9|8782.9|8792.6|8780.6|8795.6|8783.6|8791.6|8779.6|0
1748882700000|2025-06-02 16:45:00|8792.9|8780.9|8794.1|8782.1|8798.1|8786.1|8792.6|8780.6|0
1748883000000|2025-06-02 16:50:00|8793.9|8781.9|8803.1|8791.1|8803.1|8791.1|8793.1|8781.1|0
1748883300000|2025-06-02 16:55:00|8802.9|8790.9|8802.6|8790.6|8803.4|8791.4|8800.4|8788.4|0
1748883600000|2025-06-02 17:00:00|8802.9|8790.9|8802.9|8790.9|8805.6|8793.6|8802.1|8790.1|0
1748883900000|2025-06-02 17:05:00|8803.1|8791.1|8802.6|8790.6|8806.4|8794.4|8801.9|8789.9|0
1748884200000|2025-06-02 17:10:00|8802.9|8790.9|8801.4|8789.4|8803.9|8791.9|8801.1|8789.1|0
1748884500000|2025-06-02 17:15:00|8802.1|8790.1|8800.9|8788.9|8803.6|8791.6|8799.9|8787.9|0
1748884800000|2025-06-02 17:20:00|8800.4|8788.4|8799.9|8787.9|8801.1|8789.1|8795.6|8783.6|0
1748885100000|2025-06-02 17:25:00|8799.6|8787.6|8794.1|8782.1|8800.9|8788.9|8793.1|8781.1|0
1748885400000|2025-06-02 17:30:00|8793.9|8781.9|8794.1|8782.1|8798.4|8786.4|8793.9|8781.9|0
1748885700000|2025-06-02 17:35:00|8793.9|8781.9|8794.1|8782.1|8795.4|8783.4|8792.6|8780.6|0
1748886000000|2025-06-02 17:40:00|8794.4|8782.4|8792.1|8780.1|8795.1|8783.1|8791.4|8779.4|0
1748886300000|2025-06-02 17:45:00|8793.1|8781.1|8793.1|8781.1|8793.4|8781.4|8791.9|8779.9|0
1748886600000|2025-06-02 17:50:00|8792.9|8780.9|8790.9|8778.9|8793.1|8781.1|8790.9|8778.9|0
1748886900000|2025-06-02 17:55:00|8791.1|8779.1|8795.4|8783.4|8795.6|8783.6|8791.1|8779.1|0
1748887200000|2025-06-02 18:00:00|8795.1|8783.1|8794.4|8782.4|8797.6|8785.6|8792.9|8780.9|0
1748887500000|2025-06-02 18:05:00|8794.6|8782.6|8789.9|8777.9|8795.6|8783.6|8787.6|8775.6|0
1748887800000|2025-06-02 18:10:00|8790.1|8778.1|8795.1|8783.1|8796.1|8784.1|8789.1|8777.1|0
1748888100000|2025-06-02 18:15:00|8794.9|8782.9|8801.1|8789.1|8803.1|8791.1|8794.9|8782.9|0
1748888400000|2025-06-02 18:20:00|8800.9|8788.9|8803.6|8791.6|8807.1|8795.1|8800.4|8788.4|0
1748888700000|2025-06-02 18:25:00|8803.9|8791.9|8810.4|8798.4|8811.1|8799.1|8803.9|8791.9|0
1748889000000|2025-06-02 18:30:00|8810.1|8798.1|8810.9|8798.9|8812.9|8800.9|8810.1|8798.1|0
1748889300000|2025-06-02 18:35:00|8810.4|8798.4|8811.1|8799.1|8811.4|8799.4|8805.9|8793.9|0
1748889600000|2025-06-02 18:40:00|8810.9|8798.9|8812.1|8800.1|8813.1|8801.1|8809.1|8797.1|0
1748889900000|2025-06-02 18:45:00|8811.6|8799.6|8809.9|8797.9|8812.4|8800.4|8809.9|8797.9|0
1748890200000|2025-06-02 18:50:00|8809.6|8797.6|8810.4|8798.4|8812.4|8800.4|8808.1|8796.1|0
1748890500000|2025-06-02 18:55:00|8809.6|8797.6|8812.9|8800.9|8812.9|8800.9|8809.4|8797.4|0
1748890800000|2025-06-02 19:00:00|8813.1|8801.1|8812.9|8800.9|8814.1|8802.1|8812.4|8800.4|0
1748891100000|2025-06-02 19:05:00|8812.4|8800.4|8811.4|8799.4|8813.1|8801.1|8809.4|8797.4|0
1748891400000|2025-06-02 19:10:00|8811.1|8799.1|8809.9|8797.9|8811.9|8799.9|8809.6|8797.6|0
1748891700000|2025-06-02 19:15:00|8809.6|8797.6|8811.6|8799.6|8812.9|8800.9|8809.6|8797.6|0
1748892000000|2025-06-02 19:20:00|8811.9|8799.9|8815.9|8803.9|8816.9|8804.9|8811.4|8799.4|0
1748892300000|2025-06-02 19:25:00|8815.6|8803.6|8813.6|8801.6|8815.6|8803.6|8812.6|8800.6|0
1748892600000|2025-06-02 19:30:00|8813.1|8801.1|8810.6|8798.6|8813.6|8801.6|8810.4|8798.4|0
1748892900000|2025-06-02 19:35:00|8810.9|8798.9|8811.4|8799.4|8812.9|8800.9|8809.9|8797.9|0
1748893200000|2025-06-02 19:40:00|8811.1|8799.1|8812.1|8800.1|8813.1|8801.1|8809.9|8797.9|0
1748893500000|2025-06-02 19:45:00|8811.9|8799.9|8808.9|8796.9|8812.1|8800.1|8808.9|8796.9|0
1748893800000|2025-06-02 19:50:00|8809.4|8797.4|8812.6|8800.6|8814.4|8802.4|8807.1|8795.1|0
1748894100000|2025-06-02 19:55:00|8813.1|8801.1|8822.2|8810.2|8822.2|8810.2|8812.6|8800.6|0
1748894400000|2025-06-02 20:00:00|8821.6|8809.6|8822.1|8810.1|8824.7|8812.7|8820.7|8808.7|0
1748894700000|2025-06-02 20:05:00|8822.2|8810.2|8821.5|8809.5|8822.8|8810.8|8821|8809|0
1748895000000|2025-06-02 20:10:00|8821.6|8809.6|8821.7|8809.7|8822.1|8810.1|8820.9|8808.9|0
1748895300000|2025-06-02 20:15:00|8821.9|8809.9|8823.2|8811.2|8824.6|8812.6|8821.7|8809.7|0
1748895600000|2025-06-02 20:20:00|8823|8811|8822.7|8810.7|8823.7|8811.7|8822.4|8810.4|0
1748895900000|2025-06-02 20:25:00|8822.8|8810.8|8821.3|8809.3|8822.8|8810.8|8820.7|8808.7|0
1748896200000|2025-06-02 20:30:00|8821.2|8809.2|8819.4|8807.4|8821.2|8809.2|8818.7|8806.7|0
1748896500000|2025-06-02 20:35:00|8819.3|8807.3|8818.8|8806.8|8819.5|8807.5|8818|8806|0
1748896800000|2025-06-02 20:40:00|8818.7|8806.7|8819.1|8807.1|8819.3|8807.3|8818.5|8806.5|0
1748897100000|2025-06-02 20:45:00|8819|8807|8818.7|8806.7|8819.1|8807.1|8818.1|8806.1|0
1748897400000|2025-06-02 20:50:00|8818.5|8806.5|8817.3|8805.3|8818.7|8806.7|8817.3|8805.3|0
1748897700000|2025-06-02 20:55:00|8817.5|8805.5|8818.1|8806.1|8818.6|8806.6|8816.9|8804.9|0
1748898000000|2025-06-02 21:00:00|8818|8806|8818.1|8806.1|8818.4|8806.4|8817.8|8805.8|0
1748898300000|2025-06-02 21:05:00|8818.2|8806.2|8818.4|8806.4|8818.5|8806.5|8818.2|8806.2|0
1748898600000|2025-06-02 21:10:00|8818.3|8806.3|8818.2|8806.2|8818.5|8806.5|8818.2|8806.2|0
1748898900000|2025-06-02 21:15:00|8818.4|8806.4|8818.7|8806.7|8818.7|8806.7|8818.4|8806.4|0
1748899200000|2025-06-02 21:20:00|8818.6|8806.6|8818.7|8806.7|8818.8|8806.8|8818.6|8806.6|0
1748899500000|2025-06-02 21:25:00|8818.6|8806.6|8818.7|8806.7|8818.7|8806.7|8818.6|8806.6|0
1748899800000|2025-06-02 21:30:00|8818.8|8806.8|8819.2|8807.2|8819.2|8807.2|8818.8|8806.8|0
1748900100000|2025-06-02 21:35:00|8819.3|8807.3|8819.6|8807.6|8820.8|8808.8|8819.3|8807.3|0
1748900400000|2025-06-02 21:40:00|8819.4|8807.4|8819.9|8807.9|8819.9|8807.9|8819.3|8807.3|0
1748900700000|2025-06-02 21:45:00|8819.7|8807.7|8819.5|8807.5|8819.9|8807.9|8819.5|8807.5|0
1748901000000|2025-06-02 21:50:00|8819.6|8807.6|8820|8808|8820|8808|8819.3|8807.3|0
1748901300000|2025-06-02 21:55:00|8819.9|8807.9|8819.2|8807.2|8819.9|8807.9|8819.1|8807.1|0
1748901600000|2025-06-02 22:00:00|8817.6|8805.6|8815.3|8803.3|8818.4|8806.4|8815.3|8803.3|0
1748901900000|2025-06-02 22:05:00|8815.2|8803.2|8815.2|8803.2|8816|8804|8815.2|8803.2|0
1748902200000|2025-06-02 22:10:00|8815.3|8803.3|8814.7|8802.7|8815.5|8803.5|8814.2|8802.2|0
1748902500000|2025-06-02 22:15:00|8814.8|8802.8|8816.1|8804.1|8816.1|8804.1|8814.3|8802.3|0
1748902800000|2025-06-02 22:20:00|8816.2|8804.2|8814.7|8802.7|8816.2|8804.2|8814.5|8802.5|0
1748903100000|2025-06-02 22:25:00|8814.6|8802.6|8813.4|8801.4|8815.7|8803.7|8812.5|8800.5|0
1748903400000|2025-06-02 22:30:00|8813.6|8801.6|8813.4|8801.4|8814.4|8802.4|8813|8801|0
1748903700000|2025-06-02 22:35:00|8813.5|8801.5|8813.5|8801.5|8814.3|8802.3|8813.2|8801.2|0
1748904000000|2025-06-02 22:40:00|8813.6|8801.6|8813.6|8801.6|8814.4|8802.4|8813.2|8801.2|0
1748904300000|2025-06-02 22:45:00|8813.5|8801.5|8813.4|8801.4|8814|8802|8813.1|8801.1|0
1748904600000|2025-06-02 22:50:00|8813.5|8801.5|8813.3|8801.3|8813.7|8801.7|8813.1|8801.1|0
1748904900000|2025-06-02 22:55:00|8813.2|8801.2|8812.6|8800.6|8813.3|8801.3|8812.4|8800.4|0
1748905200000|2025-06-02 23:00:00|8812.4|8800.4|8813.6|8801.6|8813.8|8801.8|8811.6|8799.6|0
1748905500000|2025-06-02 23:05:00|8813.5|8801.5|8813.7|8801.7|8813.9|8801.9|8811.8|8799.8|0
1748905800000|2025-06-02 23:10:00|8813.8|8801.8|8813.1|8801.1|8814.9|8802.9|8812.7|8800.7|0
1748906100000|2025-06-02 23:15:00|8812.9|8800.9|8812|8800|8813|8801|8810.9|8798.9|0
1748906400000|2025-06-02 23:20:00|8811.9|8799.9|8811.2|8799.2|8812.5|8800.5|8811|8799|0
1748906700000|2025-06-02 23:25:00|8811.4|8799.4|8816.4|8804.4|8816.4|8804.4|8803|8791|0
1748907000000|2025-06-02 23:30:00|8816.5|8804.5|8811.3|8799.3|8816.6|8804.6|8810.9|8798.9|0
1748907300000|2025-06-02 23:35:00|8811.2|8799.2|8811.7|8799.7|8811.7|8799.7|8808.5|8796.5|0
1748907600000|2025-06-02 23:40:00|8811.6|8799.6|8813.4|8801.4|8814.1|8802.1|8811.2|8799.2|0
1748907900000|2025-06-02 23:45:00|8813.5|8801.5|8809.8|8797.8|8814.1|8802.1|8809.3|8797.3|0
1748908200000|2025-06-02 23:50:00|8809.9|8797.9|8807.2|8795.2|8810|8798|8807.1|8795.1|0
1748908500000|2025-06-02 23:55:00|8807.3|8795.3|8809.1|8797.1|8809.3|8797.3|8806.4|8794.4|0
1748908800000|2025-06-03 00:00:00|8808.9|8796.9|8808.7|8796.7|8810.7|8798.7|8804.2|8792.2|0
1748909100000|2025-06-03 00:05:00|8809.7|8797.7|8805.9|8793.9|8809.7|8797.7|8805.9|8793.9|0
1748909400000|2025-06-03 00:10:00|8805.7|8793.7|8806.4|8794.4|8806.7|8794.7|8803.7|8791.7|0
1748909700000|2025-06-03 00:15:00|8806.7|8794.7|8810.9|8798.9|8813.7|8801.7|8806.7|8794.7|0
1748910000000|2025-06-03 00:20:00|8810.7|8798.7|8808.4|8796.4|8810.9|8798.9|8807.7|8795.7|0
1748910300000|2025-06-03 00:25:00|8808.2|8796.2|8806.9|8794.9|8809.4|8797.4|8804.7|8792.7|0
1748910600000|2025-06-03 00:30:00|8807.2|8795.2|8807.7|8795.7|8808.2|8796.2|8805.4|8793.4|0
1748910900000|2025-06-03 00:35:00|8807.9|8795.9|8808.7|8796.7|8809.2|8797.2|8807.4|8795.4|0
1748911200000|2025-06-03 00:40:00|8808.9|8796.9|8809.7|8797.7|8810.9|8798.9|8808.9|8796.9|0
1748911500000|2025-06-03 00:45:00|8809.4|8797.4|8808.7|8796.7|8809.4|8797.4|8807.7|8795.7|0
1748911800000|2025-06-03 00:50:00|8808.4|8796.4|8806.7|8794.7|8808.7|8796.7|8805.9|8793.9|0
1748912100000|2025-06-03 00:55:00|8806.9|8794.9|8807.7|8795.7|8807.9|8795.9|8806.9|8794.9|0
1748912400000|2025-06-03 01:00:00|8807.4|8795.4|8806.4|8794.4|8808.9|8796.9|8806.4|8794.4|0
1748912700000|2025-06-03 01:05:00|8806.2|8794.2|8807.4|8795.4|8808.7|8796.7|8805.9|8793.9|0
1748913000000|2025-06-03 01:10:00|8807.7|8795.7|8808.9|8796.9|8809.4|8797.4|8807.7|8795.7|0
1748913300000|2025-06-03 01:15:00|8809.2|8797.2|8807.9|8795.9|8809.2|8797.2|8806.7|8794.7|0
1748913600000|2025-06-03 01:20:00|8808.2|8796.2|8806.2|8794.2|8808.2|8796.2|8806.2|8794.2|0
1748913900000|2025-06-03 01:25:00|8806.4|8794.4|8807.9|8795.9|8808.2|8796.2|8805.7|8793.7|0
1748914200000|2025-06-03 01:30:00|8808.2|8796.2|8805.2|8793.2|8808.4|8796.4|8804.7|8792.7|0
1748914500000|2025-06-03 01:35:00|8804.9|8792.9|8804.4|8792.4|8805.2|8793.2|8803.7|8791.7|0
1748914800000|2025-06-03 01:40:00|8804.7|8792.7|8805.4|8793.4|8805.9|8793.9|8803.2|8791.2|0
1748915100000|2025-06-03 01:45:00|8805.2|8793.2|8802.7|8790.7|8805.2|8793.2|8802.4|8790.4|0
1748915400000|2025-06-03 01:50:00|8802.9|8790.9|8804.2|8792.2|8804.7|8792.7|8802.9|8790.9|0
1748915700000|2025-06-03 01:55:00|8803.9|8791.9|8803.7|8791.7|8804.4|8792.4|8803.4|8791.4|0
1748916000000|2025-06-03 02:00:00|8803.9|8791.9|8800.9|8788.9|8804.7|8792.7|8800.7|8788.7|0
1748916300000|2025-06-03 02:05:00|8800.7|8788.7|8799.9|8787.9|8801.2|8789.2|8799.7|8787.7|0
1748916600000|2025-06-03 02:10:00|8799.4|8787.4|8797.4|8785.4|8800.2|8788.2|8796.7|8784.7|0
1748916900000|2025-06-03 02:15:00|8797.2|8785.2|8796.7|8784.7|8797.4|8785.4|8795.4|8783.4|0
1748917200000|2025-06-03 02:20:00|8796.4|8784.4|8796.2|8784.2|8796.4|8784.4|8795.9|8783.9|0
1748917500000|2025-06-03 02:25:00|8796.4|8784.4|8793.7|8781.7|8796.4|8784.4|8793.4|8781.4|0
1748917800000|2025-06-03 02:30:00|8793.4|8781.4|8795.4|8783.4|8795.7|8783.7|8792.9|8780.9|0
1748918100000|2025-06-03 02:35:00|8795.7|8783.7|8795.4|8783.4|8796.7|8784.7|8795.2|8783.2|0
1748918400000|2025-06-03 02:40:00|8794.9|8782.9|8796.4|8784.4|8796.4|8784.4|8794.4|8782.4|0
1748918700000|2025-06-03 02:45:00|8796.7|8784.7|8796.2|8784.2|8796.7|8784.7|8796.2|8784.2|0
1748919000000|2025-06-03 02:50:00|8796.4|8784.4|8797.7|8785.7|8798.2|8786.2|8795.7|8783.7|0
1748919300000|2025-06-03 02:55:00|8797.9|8785.9|8797.2|8785.2|8798.2|8786.2|8796.9|8784.9|0
1748919600000|2025-06-03 03:00:00|8796.9|8784.9|8797.9|8785.9|8797.9|8785.9|8796.9|8784.9|0
1748919900000|2025-06-03 03:05:00|8797.7|8785.7|8796.9|8784.9|8797.7|8785.7|8796.7|8784.7|0
1748920200000|2025-06-03 03:10:00|8797.2|8785.2|8795.4|8783.4|8797.9|8785.9|8795.4|8783.4|0
1748920500000|2025-06-03 03:15:00|8795.9|8783.9|8796.2|8784.2|8796.7|8784.7|8795.7|8783.7|0
1748920800000|2025-06-03 03:20:00|8796.4|8784.4|8795.7|8783.7|8796.7|8784.7|8795.7|8783.7|0
1748921100000|2025-06-03 03:25:00|8795.9|8783.9|8794.4|8782.4|8796.2|8784.2|8794.2|8782.2|0
1748921400000|2025-06-03 03:30:00|8794.7|8782.7|8795.4|8783.4|8795.4|8783.4|8793.7|8781.7|0
1748921700000|2025-06-03 03:35:00|8796.4|8784.4|8797.4|8785.4|8798.4|8786.4|8796.4|8784.4|0
1748922000000|2025-06-03 03:40:00|8797.2|8785.2|8798.4|8786.4|8798.7|8786.7|8796.9|8784.9|0
1748922300000|2025-06-03 03:45:00|8798.7|8786.7|8797.9|8785.9|8799.2|8787.2|8797.9|8785.9|0
1748922600000|2025-06-03 03:50:00|8798.2|8786.2|8797.2|8785.2|8799.7|8787.7|8797.2|8785.2|0
1748922900000|2025-06-03 03:55:00|8798.2|8786.2|8798.4|8786.4|8798.4|8786.4|8797.7|8785.7|0
1748923200000|2025-06-03 04:00:00|8798.7|8786.7|8797.7|8785.7|8799.7|8787.7|8797.7|8785.7|0
1748923500000|2025-06-03 04:05:00|8797.4|8785.4|8797.4|8785.4|8797.4|8785.4|8797.4|8785.4|0
1748923800000|2025-06-03 04:10:00|8797.7|8785.7|8797.7|8785.7|8797.7|8785.7|8797.2|8785.2|0
1748924100000|2025-06-03 04:15:00|8797.4|8785.4|8796.7|8784.7|8797.4|8785.4|8796.2|8784.2|0
1748924400000|2025-06-03 04:20:00|8796.9|8784.9|8796.4|8784.4|8796.9|8784.9|8796.4|8784.4|0
1748924700000|2025-06-03 04:25:00|8795.9|8783.9|8796.4|8784.4|8796.9|8784.9|8795.4|8783.4|0
1748925000000|2025-06-03 04:30:00|8795.9|8783.9|8795.9|8783.9|8795.9|8783.9|8795.7|8783.7|0
1748925300000|2025-06-03 04:35:00|8795.7|8783.7|8794.9|8782.9|8795.7|8783.7|8794.2|8782.2|0
1748925600000|2025-06-03 04:40:00|8795.2|8783.2|8795.4|8783.4|8795.4|8783.4|8794.2|8782.2|0
1748925900000|2025-06-03 04:45:00|8795.9|8783.9|8797.2|8785.2|8798.7|8786.7|8795.4|8783.4|0
1748926200000|2025-06-03 04:50:00|8797.4|8785.4|8795.7|8783.7|8797.4|8785.4|8795.4|8783.4|0
1748926500000|2025-06-03 04:55:00|8795.9|8783.9|8797.7|8785.7|8798.9|8786.9|8795.2|8783.2|0
1748926800000|2025-06-03 05:00:00|8797.4|8785.4|8800.2|8788.2|8800.7|8788.7|8796.4|8784.4|0
1748927100000|2025-06-03 05:05:00|8799.9|8787.9|8800.2|8788.2|8800.4|8788.4|8799.9|8787.9|0
1748927400000|2025-06-03 05:10:00|8799.2|8787.2|8799.4|8787.4|8799.7|8787.7|8798.4|8786.4|0
1748927700000|2025-06-03 05:15:00|8799.2|8787.2|8798.4|8786.4|8799.4|8787.4|8798.4|8786.4|0
1748928000000|2025-06-03 05:20:00|8798.2|8786.2|8798.2|8786.2|8798.2|8786.2|8797.4|8785.4|0
1748928300000|2025-06-03 05:25:00|8797.9|8785.9|8798.4|8786.4|8798.4|8786.4|8797.2|8785.2|0
1748928600000|2025-06-03 05:30:00|8797.9|8785.9|8795.7|8783.7|8799.4|8787.4|8795.7|8783.7|0
1748928900000|2025-06-03 05:35:00|8796.4|8784.4|8798.4|8786.4|8798.7|8786.7|8796.2|8784.2|0
1748929200000|2025-06-03 05:40:00|8798.7|8786.7|8799.7|8787.7|8800.2|8788.2|8798.4|8786.4|0
1748929500000|2025-06-03 05:45:00|8799.4|8787.4|8800.7|8788.7|8800.9|8788.9|8799.2|8787.2|0
1748929800000|2025-06-03 05:50:00|8800.2|8788.2|8800.7|8788.7|8801.2|8789.2|8799.9|8787.9|0
1748930100000|2025-06-03 05:55:00|8800.4|8788.4|8801.4|8789.4|8801.4|8789.4|8799.9|8787.9|0
1748930400000|2025-06-03 06:00:00|8800.9|8788.9|8803.9|8791.9|8805.4|8793.4|8800.9|8788.9|0
1748930700000|2025-06-03 06:05:00|8803.7|8791.7|8802.4|8790.4|8806.7|8794.7|8801.4|8789.4|0
1748931000000|2025-06-03 06:10:00|8801.9|8789.9|8800.2|8788.2|8802.9|8790.9|8798.7|8786.7|0
1748931300000|2025-06-03 06:15:00|8799.9|8787.9|8796.9|8784.9|8799.9|8787.9|8796.2|8784.2|0
1748931600000|2025-06-03 06:20:00|8796.4|8784.4|8796.9|8784.9|8797.9|8785.9|8794.2|8782.2|0
1748931900000|2025-06-03 06:25:00|8796.7|8784.7|8794.7|8782.7|8797.4|8785.4|8794.7|8782.7|0
1748932200000|2025-06-03 06:30:00|8794.4|8782.4|8800.2|8788.2|8800.2|8788.2|8794.4|8782.4|0
1748932500000|2025-06-03 06:35:00|8799.7|8787.7|8798.4|8786.4|8799.7|8787.7|8796.4|8784.4|0
1748932800000|2025-06-03 06:40:00|8798.7|8786.7|8799.7|8787.7|8799.9|8787.9|8797.9|8785.9|0
1748933100000|2025-06-03 06:45:00|8799.2|8787.2|8797.7|8785.7|8800.7|8788.7|8796.7|8784.7|0
1748933400000|2025-06-03 06:50:00|8797.4|8785.4|8799.7|8787.7|8801.4|8789.4|8797.4|8785.4|0
1748933700000|2025-06-03 06:55:00|8799.2|8787.2|8802.9|8790.9|8804.7|8792.7|8798.4|8786.4|0
1748934000000|2025-06-03 07:00:00|8805.7|8793.7|8803.4|8791.4|8810.4|8798.4|8800.7|8788.7|0
1748934300000|2025-06-03 07:05:00|8802.4|8790.4|8804.4|8792.4|8804.9|8792.9|8797.4|8785.4|0
1748934600000|2025-06-03 07:10:00|8804.7|8792.7|8796.7|8784.7|8805.9|8793.9|8795.9|8783.9|0
1748934900000|2025-06-03 07:15:00|8795.9|8783.9|8778.7|8766.7|8795.9|8783.9|8777.4|8765.4|0
1748935200000|2025-06-03 07:20:00|8779|8767|8770.8|8758.8|8779.3|8767.3|8766|8754|0
1748935500000|2025-06-03 07:25:00|8770.3|8758.3|8765|8753|8770.3|8758.3|8759|8747|0
1748935800000|2025-06-03 07:30:00|8765.2|8753.2|8772.7|8760.7|8777.2|8765.2|8763.5|8751.5|0
1748936100000|2025-06-03 07:35:00|8772.2|8760.2|8774|8762|8774.7|8762.7|8765.5|8753.5|0
1748936400000|2025-06-03 07:40:00|8773|8761|8770.8|8758.8|8779.8|8767.8|8769|8757|0
1748936700000|2025-06-03 07:45:00|8771|8759|8772|8760|8777|8765|8769.3|8757.3|0
1748937000000|2025-06-03 07:50:00|8773|8761|8776.8|8764.8|8777.5|8765.5|8768.5|8756.5|0
1748937300000|2025-06-03 07:55:00|8777.5|8765.5|8770|8758|8777.5|8765.5|8766.8|8754.8|0
1748937600000|2025-06-03 08:00:00|8769.8|8757.8|8770.1|8758.1|8771.8|8759.8|8765.6|8753.6|0
1748937900000|2025-06-03 08:05:00|8770.3|8758.3|8767.1|8755.1|8773.8|8761.8|8764.3|8752.3|0
1748938200000|2025-06-03 08:10:00|8766.2|8754.2|8755.2|8743.2|8766.2|8754.2|8751|8739|0
1748938500000|2025-06-03 08:15:00|8755|8743|8753.2|8741.2|8761.7|8749.7|8750.7|8738.7|0
1748938800000|2025-06-03 08:20:00|8752.7|8740.7|8752.2|8740.2|8757.7|8745.7|8751.5|8739.5|0
1748939100000|2025-06-03 08:25:00|8752|8740|8744.7|8732.7|8752|8740|8744.5|8732.5|0
1748939400000|2025-06-03 08:30:00|8745.5|8733.5|8755|8743|8755|8743|8745|8733|0
1748939700000|2025-06-03 08:35:00|8754.8|8742.8|8753.3|8741.3|8758.5|8746.5|8752.3|8740.3|0
1748940000000|2025-06-03 08:40:00|8752.3|8740.3|8752.6|8740.6|8754.1|8742.1|8746.1|8734.1|0
1748940300000|2025-06-03 08:45:00|8752.8|8740.8|8757.3|8745.3|8757.3|8745.3|8747.6|8735.6|0
1748940600000|2025-06-03 08:50:00|8758.2|8746.2|8763.2|8751.2|8763.7|8751.7|8756|8744|0
1748940900000|2025-06-03 08:55:00|8763.7|8751.7|8768.2|8756.2|8768.2|8756.2|8761.2|8749.2|0
1748941200000|2025-06-03 09:00:00|8767.6|8755.6|8769.6|8757.6|8777.9|8765.9|8767.6|8755.6|0
1748941500000|2025-06-03 09:05:00|8770.6|8758.6|8764.6|8752.6|8773.4|8761.4|8762.6|8750.6|0
1748941800000|2025-06-03 09:10:00|8764.4|8752.4|8763|8751|8765.3|8753.3|8762|8750|0
1748942100000|2025-06-03 09:15:00|8763.5|8751.5|8768|8756|8769.3|8757.3|8759.3|8747.3|0
1748942400000|2025-06-03 09:20:00|8768.2|8756.2|8759.5|8747.5|8769.7|8757.7|8758.7|8746.7|0
1748942700000|2025-06-03 09:25:00|8760.2|8748.2|8757.2|8745.2|8762.2|8750.2|8757.2|8745.2|0
1748943000000|2025-06-03 09:30:00|8757.3|8745.3|8758.8|8746.8|8759.3|8747.3|8753.8|8741.8|0
1748943300000|2025-06-03 09:35:00|8759.1|8747.1|8767.8|8755.8|8768.8|8756.8|8759.1|8747.1|0
1748943600000|2025-06-03 09:40:00|8767.7|8755.7|8770|8758|8774.7|8762.7|8767.7|8755.7|0
1748943900000|2025-06-03 09:45:00|8769.7|8757.7|8769.7|8757.7|8771.2|8759.2|8766|8754|0
1748944200000|2025-06-03 09:50:00|8769.4|8757.4|8771.7|8759.7|8773.7|8761.7|8769.2|8757.2|0
1748944500000|2025-06-03 09:55:00|8771.9|8759.9|8769.9|8757.9|8772.7|8760.7|8767.2|8755.2|0
1748944800000|2025-06-03 10:00:00|8770.4|8758.4|8774.2|8762.2|8778.2|8766.2|8769.7|8757.7|0
1748945100000|2025-06-03 10:05:00|8774.4|8762.4|8776.9|8764.9|8777.9|8765.9|8773.9|8761.9|0
1748945400000|2025-06-03 10:10:00|8776.1|8764.1|8773.4|8761.4|8776.1|8764.1|8768.9|8756.9|0
1748945700000|2025-06-03 10:15:00|8773.9|8761.9|8774.1|8762.1|8776.1|8764.1|8771.9|8759.9|0
1748946000000|2025-06-03 10:20:00|8775.2|8763.2|8772.2|8760.2|8775.2|8763.2|8769.7|8757.7|0
1748946300000|2025-06-03 10:25:00|8771.7|8759.7|8776.2|8764.2|8776.5|8764.5|8771|8759|0
1748946600000|2025-06-03 10:30:00|8776.8|8764.8|8780.8|8768.8|8781.8|8769.8|8776.8|8764.8|0
1748946900000|2025-06-03 10:35:00|8782.3|8770.3|8785.3|8773.3|8785.3|8773.3|8779.1|8767.1|0
1748947200000|2025-06-03 10:40:00|8784.5|8772.5|8787.3|8775.3|8788.3|8776.3|8784.5|8772.5|0
1748947500000|2025-06-03 10:45:00|8787|8775|8787.5|8775.5|8788.3|8776.3|8784.8|8772.8|0
1748947800000|2025-06-03 10:50:00|8788|8776|8789.5|8777.5|8789.5|8777.5|8785.3|8773.3|0
1748948100000|2025-06-03 10:55:00|8790|8778|8792.8|8780.8|8795.5|8783.5|8790|8778|0
1748948400000|2025-06-03 11:00:00|8796.6|8784.6|8791.1|8779.1|8796.6|8784.6|8788.1|8776.1|0
1748948700000|2025-06-03 11:05:00|8790.8|8778.8|8789.1|8777.1|8791.1|8779.1|8786.3|8774.3|0
1748949000000|2025-06-03 11:10:00|8789.8|8777.8|8787.5|8775.5|8789.8|8777.8|8785|8773|0
1748949300000|2025-06-03 11:15:00|8787.3|8775.3|8784.3|8772.3|8789|8777|8784.3|8772.3|0
1748949600000|2025-06-03 11:20:00|8783.3|8771.3|8781.8|8769.8|8785.3|8773.3|8781.8|8769.8|0
1748949900000|2025-06-03 11:25:00|8782.1|8770.1|8786.8|8774.8|8787.3|8775.3|8782.1|8770.1|0
1748950200000|2025-06-03 11:30:00|8785.9|8773.9|8789.2|8777.2|8789.4|8777.4|8784.2|8772.2|0
1748950500000|2025-06-03 11:35:00|8789.4|8777.4|8793.4|8781.4|8793.4|8781.4|8787.7|8775.7|0
1748950800000|2025-06-03 11:40:00|8793.2|8781.2|8790.9|8778.9|8795.9|8783.9|8790.7|8778.7|0
1748951100000|2025-06-03 11:45:00|8791.4|8779.4|8790.7|8778.7|8791.9|8779.9|8789.4|8777.4|0
1748951400000|2025-06-03 11:50:00|8791.4|8779.4|8790.9|8778.9|8792.6|8780.6|8789.1|8777.1|0
1748951700000|2025-06-03 11:55:00|8791.4|8779.4|8791.4|8779.4|8793.6|8781.6|8789.6|8777.6|0
1748952000000|2025-06-03 12:00:00|8791.2|8779.2|8791.2|8779.2|8794.4|8782.4|8789.9|8777.9|0
1748952300000|2025-06-03 12:05:00|8791.4|8779.4|8789.2|8777.2|8791.4|8779.4|8786.2|8774.2|0
1748952600000|2025-06-03 12:10:00|8789.4|8777.4|8790.4|8778.4|8791.1|8779.1|8787.9|8775.9|0
1748952900000|2025-06-03 12:15:00|8789.9|8777.9|8790.6|8778.6|8793.1|8781.1|8789.9|8777.9|0
1748953200000|2025-06-03 12:20:00|8790.3|8778.3|8793.6|8781.6|8795.6|8783.6|8789.6|8777.6|0
1748953500000|2025-06-03 12:25:00|8793.8|8781.8|8792.6|8780.6|8793.8|8781.8|8789.6|8777.6|0
1748953800000|2025-06-03 12:30:00|8792.8|8780.8|8793.5|8781.5|8794|8782|8790.8|8778.8|0
1748954100000|2025-06-03 12:35:00|8793.3|8781.3|8798.8|8786.8|8798.8|8786.8|8791.8|8779.8|0
1748954400000|2025-06-03 12:40:00|8798.3|8786.3|8791.3|8779.3|8798.3|8786.3|8791.1|8779.1|0
1748954700000|2025-06-03 12:45:00|8791.1|8779.1|8795.3|8783.3|8795.3|8783.3|8790.3|8778.3|0
1748955000000|2025-06-03 12:50:00|8795.9|8783.9|8793.1|8781.1|8796.7|8784.7|8792.2|8780.2|0
1748955300000|2025-06-03 12:55:00|8793.3|8781.3|8795.6|8783.6|8795.7|8783.7|8792.2|8780.2|0
1748955600000|2025-06-03 13:00:00|8794.8|8782.8|8794.3|8782.3|8794.8|8782.8|8789.6|8777.6|0
1748955900000|2025-06-03 13:05:00|8794.1|8782.1|8795.4|8783.4|8799.2|8787.2|8793.7|8781.7|0
1748956200000|2025-06-03 13:10:00|8795.5|8783.5|8795.2|8783.2|8797.8|8785.8|8794.2|8782.2|0
1748956500000|2025-06-03 13:15:00|8795.5|8783.5|8792.5|8780.5|8795.7|8783.7|8792|8780|0
1748956800000|2025-06-03 13:20:00|8792.8|8780.8|8792.8|8780.8|8794|8782|8790.8|8778.8|0
1748957100000|2025-06-03 13:25:00|8792.3|8780.3|8792.1|8780.1|8794.6|8782.6|8791.1|8779.1|0
1748957400000|2025-06-03 13:30:00|8791.7|8779.7|8789|8777|8791.7|8779.7|8781.2|8769.2|0
1748957700000|2025-06-03 13:35:00|8789.5|8777.5|8793.7|8781.7|8796.2|8784.2|8784.8|8772.8|0
1748958000000|2025-06-03 13:40:00|8793.6|8781.6|8798.1|8786.1|8799.9|8787.9|8792.6|8780.6|0
1748958300000|2025-06-03 13:45:00|8797.9|8785.9|8788.9|8776.9|8797.9|8785.9|8788.1|8776.1|0
1748958600000|2025-06-03 13:50:00|8789.8|8777.8|8785.5|8773.5|8792.8|8780.8|8780.8|8768.8|0
1748958900000|2025-06-03 13:55:00|8785.8|8773.8|8783|8771|8788|8776|8782.5|8770.5|0
1748959200000|2025-06-03 14:00:00|8783.5|8771.5|8783.2|8771.2|8786.6|8774.6|8778.2|8766.2|0
1748959500000|2025-06-03 14:05:00|8782.7|8770.7|8784.9|8772.9|8789.7|8777.7|8779|8767|0
1748959800000|2025-06-03 14:10:00|8785.1|8773.1|8781.9|8769.9|8787.6|8775.6|8780.9|8768.9|0
1748960100000|2025-06-03 14:15:00|8781.7|8769.7|8784.7|8772.7|8785.4|8773.4|8779.4|8767.4|0
1748960400000|2025-06-03 14:20:00|8784.9|8772.9|8781|8769|8787.9|8775.9|8780.3|8768.3|0
1748960700000|2025-06-03 14:25:00|8781.3|8769.3|8783.5|8771.5|8784.8|8772.8|8777.6|8765.6|0
1748961000000|2025-06-03 14:30:00|8783.4|8771.4|8775.4|8763.4|8784.5|8772.5|8770.4|8758.4|0
1748961300000|2025-06-03 14:35:00|8774.9|8762.9|8777.9|8765.9|8780.5|8768.5|8773.1|8761.1|0
1748961600000|2025-06-03 14:40:00|8778|8766|8778.5|8766.5|8782.1|8770.1|8776.8|8764.8|0
1748961900000|2025-06-03 14:45:00|8778.8|8766.8|8777.8|8765.8|8779.4|8767.4|8774.5|8762.5|0
1748962200000|2025-06-03 14:50:00|8777.5|8765.5|8781.1|8769.1|8783.3|8771.3|8774.2|8762.2|0
1748962500000|2025-06-03 14:55:00|8781.6|8769.6|8779.4|8767.4|8782.1|8770.1|8779|8767|0
1748962800000|2025-06-03 15:00:00|8778.8|8766.8|8782.8|8770.8|8784.2|8772.2|8776.6|8764.6|0
1748963100000|2025-06-03 15:05:00|8782.3|8770.3|8781.3|8769.3|8784.3|8772.3|8780.6|8768.6|0
1748963400000|2025-06-03 15:10:00|8780.4|8768.4|8783.7|8771.7|8786.6|8774.6|8780.4|8768.4|0
1748963700000|2025-06-03 15:15:00|8784.2|8772.2|8783.4|8771.4|8785.1|8773.1|8781.6|8769.6|0
1748964000000|2025-06-03 15:20:00|8783.9|8771.9|8790.9|8778.9|8791.2|8779.2|8783.4|8771.4|0
1748964300000|2025-06-03 15:25:00|8790.7|8778.7|8791.4|8779.4|8793.4|8781.4|8788.4|8776.4|0
1748964600000|2025-06-03 15:30:00|8790.4|8778.4|8790.8|8778.8|8793.8|8781.8|8787.9|8775.9|0
1748964900000|2025-06-03 15:35:00|8791.3|8779.3|8790|8778|8791.4|8779.4|8787.1|8775.1|0
1748965200000|2025-06-03 15:40:00|8790.2|8778.2|8790.2|8778.2|8792.8|8780.8|8788.3|8776.3|0
1748965500000|2025-06-03 15:45:00|8790.6|8778.6|8791.7|8779.7|8793.7|8781.7|8788.9|8776.9|0
1748965800000|2025-06-03 15:50:00|8791.9|8779.9|8792.9|8780.9|8792.9|8780.9|8788.1|8776.1|0
1748966100000|2025-06-03 15:55:00|8792.4|8780.4|8794.9|8782.9|8795.2|8783.2|8790.9|8778.9|0
1748966400000|2025-06-03 16:00:00|8794.4|8782.4|8793.8|8781.8|8794.9|8782.9|8790.2|8778.2|0
1748966700000|2025-06-03 16:05:00|8793.5|8781.5|8790.9|8778.9|8794.1|8782.1|8790.2|8778.2|0
1748967000000|2025-06-03 16:10:00|8790.7|8778.7|8791.1|8779.1|8793.3|8781.3|8790|8778|0
1748967300000|2025-06-03 16:15:00|8790.9|8778.9|8791.2|8779.2|8793|8781|8789.8|8777.8|0
1748967600000|2025-06-03 16:20:00|8791.4|8779.4|8790.4|8778.4|8791.4|8779.4|8788.5|8776.5|0
1748967900000|2025-06-03 16:25:00|8790.1|8778.1|8791.7|8779.7|8792|8780|8788.6|8776.6|0
1748968200000|2025-06-03 16:30:00|8791.9|8779.9|8793.3|8781.3|8794.9|8782.9|8790.6|8778.6|0
1748968500000|2025-06-03 16:35:00|8793|8781|8791.7|8779.7|8794.2|8782.2|8791.7|8779.7|0
1748968800000|2025-06-03 16:40:00|8791.9|8779.9|8793.4|8781.4|8793.4|8781.4|8789.9|8777.9|0
1748969100000|2025-06-03 16:45:00|8793.2|8781.2|8791.4|8779.4|8793.5|8781.5|8790.8|8778.8|0
1748969400000|2025-06-03 16:50:00|8791.9|8779.9|8792.2|8780.2|8793.2|8781.2|8791.4|8779.4|0
1748969700000|2025-06-03 16:55:00|8792.4|8780.4|8791.4|8779.4|8793.3|8781.3|8791.2|8779.2|0
1748970000000|2025-06-03 17:00:00|8791.7|8779.7|8794.7|8782.7|8794.7|8782.7|8791.4|8779.4|0
1748970300000|2025-06-03 17:05:00|8795.4|8783.4|8793.7|8781.7|8796.2|8784.2|8793.2|8781.2|0
1748970600000|2025-06-03 17:10:00|8793.9|8781.9|8794|8782|8794.7|8782.7|8792.8|8780.8|0
1748970900000|2025-06-03 17:15:00|8794.5|8782.5|8795.4|8783.4|8796.2|8784.2|8794.4|8782.4|0
1748971200000|2025-06-03 17:20:00|8795.2|8783.2|8796.9|8784.9|8796.9|8784.9|8793.2|8781.2|0
1748971500000|2025-06-03 17:25:00|8796.7|8784.7|8796.3|8784.3|8796.9|8784.9|8793.9|8781.9|0
1748971800000|2025-06-03 17:30:00|8796.1|8784.1|8796.9|8784.9|8798.2|8786.2|8794.6|8782.6|0
1748972100000|2025-06-03 17:35:00|8797.2|8785.2|8800.2|8788.2|8800.2|8788.2|8796.7|8784.7|0
1748972400000|2025-06-03 17:40:00|8800.4|8788.4|8798.4|8786.4|8801.4|8789.4|8797.9|8785.9|0
1748972700000|2025-06-03 17:45:00|8798.7|8786.7|8798.2|8786.2|8799.2|8787.2|8798.2|8786.2|0
1748973000000|2025-06-03 17:50:00|8798.4|8786.4|8798.4|8786.4|8799.2|8787.2|8795.9|8783.9|0
1748973300000|2025-06-03 17:55:00|8798.9|8786.9|8795.9|8783.9|8798.9|8786.9|8794.9|8782.9|0
1748973600000|2025-06-03 18:00:00|8796.2|8784.2|8797.6|8785.6|8797.6|8785.6|8789.9|8777.9|0
1748973900000|2025-06-03 18:05:00|8797.4|8785.4|8795.8|8783.8|8797.6|8785.6|8793.6|8781.6|0
1748974200000|2025-06-03 18:10:00|8796.3|8784.3|8794|8782|8796.3|8784.3|8792.3|8780.3|0
1748974500000|2025-06-03 18:15:00|8793.8|8781.8|8796.9|8784.9|8798|8786|8792.5|8780.5|0
1748974800000|2025-06-03 18:20:00|8797.1|8785.1|8797.4|8785.4|8799.3|8787.3|8796.2|8784.2|0
1748975100000|2025-06-03 18:25:00|8797.2|8785.2|8797.9|8785.9|8798.6|8786.6|8796|8784|0
1748975400000|2025-06-03 18:30:00|8798.1|8786.1|8799|8787|8799.5|8787.5|8797.7|8785.7|0
1748975700000|2025-06-03 18:35:00|8798.8|8786.8|8798.9|8786.9|8799.4|8787.4|8796.8|8784.8|0
1748976000000|2025-06-03 18:40:00|8798.7|8786.7|8801.4|8789.4|8801.4|8789.4|8798.7|8786.7|0
1748976300000|2025-06-03 18:45:00|8801.7|8789.7|8803.2|8791.2|8803.4|8791.4|8801.4|8789.4|0
1748976600000|2025-06-03 18:50:00|8802.9|8790.9|8800.9|8788.9|8803.2|8791.2|8799.9|8787.9|0
1748976900000|2025-06-03 18:55:00|8801.2|8789.2|8801.4|8789.4|8801.7|8789.7|8799.9|8787.9|0
1748977200000|2025-06-03 19:00:00|8801.2|8789.2|8798.2|8786.2|8801.9|8789.9|8798.2|8786.2|0
1748977500000|2025-06-03 19:05:00|8798.4|8786.4|8797.4|8785.4|8798.9|8786.9|8796.4|8784.4|0
1748977800000|2025-06-03 19:10:00|8797.9|8785.9|8799.8|8787.8|8799.8|8787.8|8794.8|8782.8|0
1748978100000|2025-06-03 19:15:00|8799.3|8787.3|8800.4|8788.4|8801.4|8789.4|8799.2|8787.2|0
1748978400000|2025-06-03 19:20:00|8800.2|8788.2|8799.9|8787.9|8800.9|8788.9|8798.4|8786.4|0
1748978700000|2025-06-03 19:25:00|8799.4|8787.4|8798.2|8786.2|8799.9|8787.9|8797.4|8785.4|0
1748979000000|2025-06-03 19:30:00|8797.7|8785.7|8798.4|8786.4|8798.9|8786.9|8797.4|8785.4|0
1748979300000|2025-06-03 19:35:00|8798.7|8786.7|8801.4|8789.4|8802.2|8790.2|8798.7|8786.7|0
1748979600000|2025-06-03 19:40:00|8801.7|8789.7|8799.5|8787.5|8801.7|8789.7|8797.2|8785.2|0
1748979900000|2025-06-03 19:45:00|8799.3|8787.3|8796.1|8784.1|8800.1|8788.1|8795.5|8783.5|0
1748980200000|2025-06-03 19:50:00|8795.6|8783.6|8797.5|8785.5|8799.5|8787.5|8794.4|8782.4|0
1748980500000|2025-06-03 19:55:00|8797.3|8785.3|8797.3|8785.3|8798.8|8786.8|8795.8|8783.8|0
1748980800000|2025-06-03 20:00:00|8797.7|8785.7|8795.6|8783.6|8797.7|8785.7|8793.4|8781.4|0
1748981100000|2025-06-03 20:05:00|8795.4|8783.4|8794.4|8782.4|8796.2|8784.2|8793.9|8781.9|0
1748981400000|2025-06-03 20:10:00|8794.3|8782.3|8795.2|8783.2|8796.6|8784.6|8794.2|8782.2|0
1748981700000|2025-06-03 20:15:00|8795.1|8783.1|8793.6|8781.6|8796.3|8784.3|8793.6|8781.6|0
1748982000000|2025-06-03 20:20:00|8793.7|8781.7|8794.4|8782.4|8795.1|8783.1|8793.6|8781.6|0
1748982300000|2025-06-03 20:25:00|8794.5|8782.5|8794.4|8782.4|8795.2|8783.2|8793.9|8781.9|0
1748982600000|2025-06-03 20:30:00|8794.5|8782.5|8794.5|8782.5|8795.4|8783.4|8793.8|8781.8|0
1748982900000|2025-06-03 20:35:00|8794.4|8782.4|8796.6|8784.6|8797.5|8785.5|8794.2|8782.2|0
1748983200000|2025-06-03 20:40:00|8797.3|8785.3|8799.6|8787.6|8799.8|8787.8|8796.5|8784.5|0
1748983500000|2025-06-03 20:45:00|8799.4|8787.4|8797.5|8785.5|8799.4|8787.4|8796.8|8784.8|0
1748983800000|2025-06-03 20:50:00|8797.7|8785.7|8797.2|8785.2|8797.7|8785.7|8796|8784|0
1748984100000|2025-06-03 20:55:00|8797|8785|8797.5|8785.5|8798.2|8786.2|8796.8|8784.8|0
1748984400000|2025-06-03 21:00:00|8797.2|8785.2|8797.1|8785.1|8797.7|8785.7|8796.8|8784.8|0
1748984700000|2025-06-03 21:05:00|8797|8785|8798.1|8786.1|8798.1|8786.1|8796.8|8784.8|0
1748985000000|2025-06-03 21:10:00|8798.2|8786.2|8798.3|8786.3|8798.6|8786.6|8798.1|8786.1|0
1748985300000|2025-06-03 21:15:00|8798.5|8786.5|8798.3|8786.3|8798.7|8786.7|8798.3|8786.3|0
1748985600000|2025-06-03 21:20:00|8798.2|8786.2|8798.4|8786.4|8798.6|8786.6|8798.2|8786.2|0
1748985900000|2025-06-03 21:25:00|8798.5|8786.5|8798.1|8786.1|8798.7|8786.7|8798|8786|0
1748986200000|2025-06-03 21:30:00|8798|8786|8798.3|8786.3|8798.3|8786.3|8798|8786|0
1748986500000|2025-06-03 21:35:00|8798.4|8786.4|8798|8786|8798.4|8786.4|8797.9|8785.9|0
1748986800000|2025-06-03 21:40:00|8798.1|8786.1|8798.7|8786.7|8799.3|8787.3|8797.8|8785.8|0
1748987100000|2025-06-03 21:45:00|8798.8|8786.8|8798.5|8786.5|8798.8|8786.8|8798.5|8786.5|0
1748987400000|2025-06-03 21:50:00|8798.4|8786.4|8799|8787|8799.1|8787.1|8798.4|8786.4|0
1748987700000|2025-06-03 21:55:00|8798.9|8786.9|8798.7|8786.7|8799.1|8787.1|8798.4|8786.4|0
1748988000000|2025-06-03 22:00:00|8797.8|8785.8|8799.1|8787.1|8800.5|8788.5|8797.7|8785.7|0
1748988300000|2025-06-03 22:05:00|8799|8787|8799.9|8787.9|8800.4|8788.4|8798.6|8786.6|0
1748988600000|2025-06-03 22:10:00|8799.8|8787.8|8797.3|8785.3|8801|8789|8797.1|8785.1|0
1748988900000|2025-06-03 22:15:00|8797.4|8785.4|8796.8|8784.8|8798.1|8786.1|8796.5|8784.5|0
1748989200000|2025-06-03 22:20:00|8796.7|8784.7|8797.6|8785.6|8798.6|8786.6|8795.7|8783.7|0
1748989500000|2025-06-03 22:25:00|8797.7|8785.7|8799.2|8787.2|8799.6|8787.6|8797.3|8785.3|0
1748989800000|2025-06-03 22:30:00|8799.3|8787.3|8800.1|8788.1|8800.4|8788.4|8799|8787|0
1748990100000|2025-06-03 22:35:00|8799.9|8787.9|8798.5|8786.5|8800.2|8788.2|8798.4|8786.4|0
1748990400000|2025-06-03 22:40:00|8798.6|8786.6|8798.8|8786.8|8798.9|8786.9|8797.8|8785.8|0
1748990700000|2025-06-03 22:45:00|8798.9|8786.9|8797.6|8785.6|8799.3|8787.3|8797.2|8785.2|0
1748991000000|2025-06-03 22:50:00|8797.5|8785.5|8797.9|8785.9|8798.6|8786.6|8797.2|8785.2|0
1748991300000|2025-06-03 22:55:00|8798|8786|8797.1|8785.1|8798.6|8786.6|8797.1|8785.1|0
1748991600000|2025-06-03 23:00:00|8797.2|8785.2|8796.5|8784.5|8797.4|8785.4|8794.4|8782.4|0
1748991900000|2025-06-03 23:05:00|8796.6|8784.6|8797.6|8785.6|8798|8786|8796.1|8784.1|0
1748992200000|2025-06-03 23:10:00|8797.7|8785.7|8798.4|8786.4|8799.5|8787.5|8797.7|8785.7|0
1748992500000|2025-06-03 23:15:00|8798.3|8786.3|8798.4|8786.4|8798.7|8786.7|8797.1|8785.1|0
1748992800000|2025-06-03 23:20:00|8798.3|8786.3|8799.1|8787.1|8799.1|8787.1|8798.3|8786.3|0
1748993100000|2025-06-03 23:25:00|8799.2|8787.2|8799.8|8787.8|8800.5|8788.5|8798.4|8786.4|0
1748993400000|2025-06-03 23:30:00|8799.7|8787.7|8797.4|8785.4|8800.6|8788.6|8797.1|8785.1|0
1748993700000|2025-06-03 23:35:00|8797.3|8785.3|8799.7|8787.7|8800|8788|8797|8785|0
1748994000000|2025-06-03 23:40:00|8799.8|8787.8|8798.4|8786.4|8800|8788|8797.6|8785.6|0
1748994300000|2025-06-03 23:45:00|8798.2|8786.2|8797.6|8785.6|8799.7|8787.7|8797.6|8785.6|0
1748994600000|2025-06-03 23:50:00|8797.7|8785.7|8798.4|8786.4|8799.2|8787.2|8796.7|8784.7|0
1748994900000|2025-06-03 23:55:00|8798.3|8786.3|8798.9|8786.9|8799.2|8787.2|8797.9|8785.9|0
1748995200000|2025-06-04 00:00:00|8798.8|8786.8|8798.9|8786.9|8807.1|8795.1|8797.4|8785.4|0
1748995500000|2025-06-04 00:05:00|8799.2|8787.2|8799.3|8787.3|8801|8789|8797.9|8785.9|0
1748995800000|2025-06-04 00:10:00|8799.4|8787.4|8799.3|8787.3|8799.7|8787.7|8796.5|8784.5|0
1748996100000|2025-06-04 00:15:00|8799.6|8787.6|8802.1|8790.1|8802.8|8790.8|8799.3|8787.3|0
1748996400000|2025-06-04 00:20:00|8801.8|8789.8|8801.2|8789.2|8802.1|8790.1|8800.6|8788.6|0
1748996700000|2025-06-04 00:25:00|8801|8789|8799.5|8787.5|8801.2|8789.2|8799.2|8787.2|0
1748997000000|2025-06-04 00:30:00|8799.2|8787.2|8800.3|8788.3|8800.8|8788.8|8798|8786|0
1748997300000|2025-06-04 00:35:00|8800.6|8788.6|8801.7|8789.7|8801.9|8789.9|8800.2|8788.2|0
1748997600000|2025-06-04 00:40:00|8801.2|8789.2|8801.4|8789.4|8801.7|8789.7|8799.2|8787.2|0
1748997900000|2025-06-04 00:45:00|8801.7|8789.7|8802|8790|8803.4|8791.4|8800.7|8788.7|0
1748998200000|2025-06-04 00:50:00|8802.3|8790.3|8801|8789|8803|8791|8801|8789|0
1748998500000|2025-06-04 00:55:00|8800.5|8788.5|8798.2|8786.2|8800.5|8788.5|8798.2|8786.2|0
1748998800000|2025-06-04 01:00:00|8798.5|8786.5|8798|8786|8799.7|8787.7|8797.7|8785.7|0
1748999100000|2025-06-04 01:05:00|8798.5|8786.5|8800.3|8788.3|8800.5|8788.5|8798.2|8786.2|0
1748999400000|2025-06-04 01:10:00|8800|8788|8799.8|8787.8|8800.3|8788.3|8798.8|8786.8|0
1748999700000|2025-06-04 01:15:00|8800.1|8788.1|8800|8788|8802.6|8790.6|8799|8787|0
1749000000000|2025-06-04 01:20:00|8800.3|8788.3|8800.8|8788.8|8800.8|8788.8|8798.8|8786.8|0
1749000300000|2025-06-04 01:25:00|8800.6|8788.6|8797.8|8785.8|8800.6|8788.6|8797.6|8785.6|0
1749000600000|2025-06-04 01:30:00|8797.6|8785.6|8798.1|8786.1|8798.8|8786.8|8797.2|8785.2|0
1749000900000|2025-06-04 01:35:00|8797.9|8785.9|8796.7|8784.7|8798.4|8786.4|8796.7|8784.7|0
1749001200000|2025-06-04 01:40:00|8796.4|8784.4|8795.3|8783.3|8796.4|8784.4|8793.8|8781.8|0
1749001500000|2025-06-04 01:45:00|8795.8|8783.8|8796.5|8784.5|8797|8785|8795.5|8783.5|0
1749001800000|2025-06-04 01:50:00|8796.8|8784.8|8796|8784|8797.5|8785.5|8795.5|8783.5|0
1749002100000|2025-06-04 01:55:00|8796.3|8784.3|8797.8|8785.8|8798|8786|8796|8784|0
1749002400000|2025-06-04 02:00:00|8798|8786|8797|8785|8798.1|8786.1|8795.8|8783.8|0
1749002700000|2025-06-04 02:05:00|8797.3|8785.3|8797.1|8785.1|8798|8786|8796.4|8784.4|0
1749003000000|2025-06-04 02:10:00|8796.9|8784.9|8795.9|8783.9|8797.1|8785.1|8795.9|8783.9|0
1749003300000|2025-06-04 02:15:00|8796.1|8784.1|8796.6|8784.6|8796.6|8784.6|8795.4|8783.4|0
1749003600000|2025-06-04 02:20:00|8796.9|8784.9|8795.6|8783.6|8797.1|8785.1|8795.6|8783.6|0
1749003900000|2025-06-04 02:25:00|8795.9|8783.9|8796.4|8784.4|8796.4|8784.4|8795.4|8783.4|0
1749004200000|2025-06-04 02:30:00|8796.1|8784.1|8797.3|8785.3|8797.8|8785.8|8795.9|8783.9|0
1749004500000|2025-06-04 02:35:00|8797.6|8785.6|8795.6|8783.6|8798.1|8786.1|8795.1|8783.1|0
1749004800000|2025-06-04 02:40:00|8795.8|8783.8|8795.1|8783.1|8795.8|8783.8|8794.6|8782.6|0
1749005100000|2025-06-04 02:45:00|8795.4|8783.4|8795.9|8783.9|8796.1|8784.1|8794.9|8782.9|0
1749005400000|2025-06-04 02:50:00|8795.6|8783.6|8795.9|8783.9|8796.1|8784.1|8795.1|8783.1|0
1749005700000|2025-06-04 02:55:00|8796.2|8784.2|8794.1|8782.1|8796.2|8784.2|8794.1|8782.1|0
1749006000000|2025-06-04 03:00:00|8795.1|8783.1|8795.1|8783.1|8795.9|8783.9|8794.4|8782.4|0
1749006300000|2025-06-04 03:05:00|8795.4|8783.4|8796.3|8784.3|8797.3|8785.3|8795.4|8783.4|0
1749006600000|2025-06-04 03:10:00|8796|8784|8797.1|8785.1|8797.9|8785.9|8796|8784|0
1749006900000|2025-06-04 03:15:00|8797.4|8785.4|8798.1|8786.1|8798.1|8786.1|8797.1|8785.1|0
1749007200000|2025-06-04 03:20:00|8797.9|8785.9|8796.9|8784.9|8797.9|8785.9|8796.4|8784.4|0
1749007500000|2025-06-04 03:25:00|8796.6|8784.6|8796.3|8784.3|8796.6|8784.6|8795|8783|0
1749007800000|2025-06-04 03:30:00|8796.5|8784.5|8795.8|8783.8|8797|8785|8795.3|8783.3|0
1749008100000|2025-06-04 03:35:00|8796.3|8784.3|8797.3|8785.3|8797.8|8785.8|8796.3|8784.3|0
1749008400000|2025-06-04 03:40:00|8797.5|8785.5|8797.8|8785.8|8798.3|8786.3|8796.8|8784.8|0
1749008700000|2025-06-04 03:45:00|8798|8786|8799.8|8787.8|8799.8|8787.8|8798|8786|0
1749009000000|2025-06-04 03:50:00|8800.3|8788.3|8799.7|8787.7|8800.9|8788.9|8799.7|8787.7|0
1749009300000|2025-06-04 03:55:00|8799.9|8787.9|8799.4|8787.4|8799.9|8787.9|8799.1|8787.1|0
1749009600000|2025-06-04 04:00:00|8799.6|8787.6|8798.6|8786.6|8800.1|8788.1|8798.4|8786.4|0
1749009900000|2025-06-04 04:05:00|8798.3|8786.3|8796.9|8784.9|8798.9|8786.9|8796.9|8784.9|0
1749010200000|2025-06-04 04:10:00|8797.1|8785.1|8797.4|8785.4|8797.9|8785.9|8796.9|8784.9|0
1749010500000|2025-06-04 04:15:00|8797.9|8785.9|8798.1|8786.1|8798.4|8786.4|8797.7|8785.7|0
1749010800000|2025-06-04 04:20:00|8798.4|8786.4|8797.9|8785.9|8798.4|8786.4|8797.6|8785.6|0
1749011100000|2025-06-04 04:25:00|8798.4|8786.4|8797.5|8785.5|8798.4|8786.4|8797.4|8785.4|0
1749011400000|2025-06-04 04:30:00|8798|8786|8797.1|8785.1|8798.4|8786.4|8797|8785|0
1749011700000|2025-06-04 04:35:00|8797.3|8785.3|8796.3|8784.3|8797.6|8785.6|8796.1|8784.1|0
1749012000000|2025-06-04 04:40:00|8796|8784|8796.8|8784.8|8797|8785|8795.8|8783.8|0
1749012300000|2025-06-04 04:45:00|8797|8785|8796.8|8784.8|8797.3|8785.3|8796.8|8784.8|0
1749012600000|2025-06-04 04:50:00|8797|8785|8797.3|8785.3|8798.3|8786.3|8797|8785|0
1749012900000|2025-06-04 04:55:00|8797.5|8785.5|8797.8|8785.8|8798|8786|8796.9|8784.9|0
1749013200000|2025-06-04 05:00:00|8797.1|8785.1|8797.3|8785.3|8797.6|8785.6|8796.3|8784.3|0
1749013500000|2025-06-04 05:05:00|8797|8785|8797.8|8785.8|8798.5|8786.5|8797|8785|0
1749013800000|2025-06-04 05:10:00|8797.6|8785.6|8797.5|8785.5|8799.2|8787.2|8796.7|8784.7|0
1749014100000|2025-06-04 05:15:00|8797.8|8785.8|8797.6|8785.6|8798.9|8786.9|8797.4|8785.4|0
1749014400000|2025-06-04 05:20:00|8797.9|8785.9|8798.5|8786.5|8798.8|8786.8|8797.6|8785.6|0
1749014700000|2025-06-04 05:25:00|8798.8|8786.8|8799.3|8787.3|8799.9|8787.9|8798.5|8786.5|0
1749015000000|2025-06-04 05:30:00|8799.6|8787.6|8799.6|8787.6|8799.8|8787.8|8798.2|8786.2|0
1749015300000|2025-06-04 05:35:00|8799.8|8787.8|8800.1|8788.1|8800.6|8788.6|8798.4|8786.4|0
1749015600000|2025-06-04 05:40:00|8800.3|8788.3|8800.5|8788.5|8800.8|8788.8|8799.4|8787.4|0
1749015900000|2025-06-04 05:45:00|8800.8|8788.8|8800.2|8788.2|8801.9|8789.9|8800|8788|0
1749016200000|2025-06-04 05:50:00|8800.5|8788.5|8800.1|8788.1|8801|8789|8799.2|8787.2|0
1749016500000|2025-06-04 05:55:00|8800.4|8788.4|8804.1|8792.1|8805.2|8793.2|8800.1|8788.1|0
1749016800000|2025-06-04 06:00:00|8803.6|8791.6|8807.9|8795.9|8809.7|8797.7|8803.6|8791.6|0
1749017100000|2025-06-04 06:05:00|8808.2|8796.2|8807.9|8795.9|8809.8|8797.8|8807.4|8795.4|0
1749017400000|2025-06-04 06:10:00|8807.4|8795.4|8807.7|8795.7|8808.2|8796.2|8804.9|8792.9|0
1749017700000|2025-06-04 06:15:00|8808|8796|8802.3|8790.3|8808.4|8796.4|8801.1|8789.1|0
1749018000000|2025-06-04 06:20:00|8802.1|8790.1|8799.3|8787.3|8803.1|8791.1|8799|8787|0
1749018300000|2025-06-04 06:25:00|8799.6|8787.6|8797.2|8785.2|8800.1|8788.1|8796.3|8784.3|0
1749018600000|2025-06-04 06:30:00|8796.9|8784.9|8797.2|8785.2|8797.7|8785.7|8796.4|8784.4|0
1749018900000|2025-06-04 06:35:00|8795.7|8783.7|8796.6|8784.6|8797.4|8785.4|8791.7|8779.7|0
1749019200000|2025-06-04 06:40:00|8796.8|8784.8|8799.3|8787.3|8800.9|8788.9|8796.8|8784.8|0
1749019500000|2025-06-04 06:45:00|8799.6|8787.6|8799.3|8787.3|8800.7|8788.7|8798|8786|0
1749019800000|2025-06-04 06:50:00|8800.1|8788.1|8805.2|8793.2|8805.7|8793.7|8800.1|8788.1|0
1749020100000|2025-06-04 06:55:00|8805.5|8793.5|8808.8|8796.8|8809.8|8797.8|8800.9|8788.9|0
1749020400000|2025-06-04 07:00:00|8809.9|8797.9|8801.4|8789.4|8820.7|8808.7|8795.9|8783.9|0
1749020700000|2025-06-04 07:05:00|8802.1|8790.1|8789.7|8777.7|8803.9|8791.9|8789.7|8777.7|0
1749021000000|2025-06-04 07:10:00|8789.9|8777.9|8796|8784|8796.6|8784.6|8788.1|8776.1|0
1749021300000|2025-06-04 07:15:00|8796.2|8784.2|8786.9|8774.9|8797|8785|8785.8|8773.8|0
1749021600000|2025-06-04 07:20:00|8788|8776|8788.2|8776.2|8791.5|8779.5|8785|8773|0
1749021900000|2025-06-04 07:25:00|8787.9|8775.9|8793.6|8781.6|8794.9|8782.9|8787.9|8775.9|0
1749022200000|2025-06-04 07:30:00|8794.5|8782.5|8791.9|8779.9|8795|8783|8788.9|8776.9|0
1749022500000|2025-06-04 07:35:00|8791.4|8779.4|8791.4|8779.4|8791.9|8779.9|8786.9|8774.9|0
1749022800000|2025-06-04 07:40:00|8791.7|8779.7|8792.1|8780.1|8793.5|8781.5|8790.2|8778.2|0
1749023100000|2025-06-04 07:45:00|8792.8|8780.8|8788.7|8776.7|8793.4|8781.4|8785.8|8773.8|0
1749023400000|2025-06-04 07:50:00|8788.5|8776.5|8791|8779|8792.2|8780.2|8788|8776|0
1749023700000|2025-06-04 07:55:00|8790.7|8778.7|8795.5|8783.5|8798.5|8786.5|8790.1|8778.1|0
1749024000000|2025-06-04 08:00:00|8792.9|8780.9|8795.8|8783.8|8800|8788|8792.4|8780.4|0
1749024300000|2025-06-04 08:05:00|8795.3|8783.3|8792.3|8780.3|8795.6|8783.6|8791.5|8779.5|0
1749024600000|2025-06-04 08:10:00|8793.1|8781.1|8795.7|8783.7|8796.1|8784.1|8791|8779|0
1749024900000|2025-06-04 08:15:00|8796|8784|8798.6|8786.6|8799.3|8787.3|8795.4|8783.4|0
1749025200000|2025-06-04 08:20:00|8798.2|8786.2|8803.7|8791.7|8804.3|8792.3|8797.9|8785.9|0
1749025500000|2025-06-04 08:25:00|8804|8792|8808.2|8796.2|8808.2|8796.2|8803.4|8791.4|0
1749025800000|2025-06-04 08:30:00|8808.4|8796.4|8801.6|8789.6|8808.4|8796.4|8797.2|8785.2|0
1749026100000|2025-06-04 08:35:00|8800.8|8788.8|8803.4|8791.4|8804.9|8792.9|8798.8|8786.8|0
1749026400000|2025-06-04 08:40:00|8803.9|8791.9|8804.3|8792.3|8805.6|8793.6|8801.7|8789.7|0
1749026700000|2025-06-04 08:45:00|8804.6|8792.6|8799.7|8787.7|8805.9|8793.9|8799.7|8787.7|0
1749027000000|2025-06-04 08:50:00|8800.1|8788.1|8802.9|8790.9|8803.2|8791.2|8798.4|8786.4|0
1749027300000|2025-06-04 08:55:00|8803.1|8791.1|8799.2|8787.2|8803.3|8791.3|8795.6|8783.6|0
1749027600000|2025-06-04 09:00:00|8799.4|8787.4|8799.4|8787.4|8800.4|8788.4|8795.6|8783.6|0
1749027900000|2025-06-04 09:05:00|8799.9|8787.9|8797.4|8785.4|8800.4|8788.4|8795.9|8783.9|0
1749028200000|2025-06-04 09:10:00|8797|8785|8806.5|8794.5|8807.3|8795.3|8797|8785|0
1749028500000|2025-06-04 09:15:00|8806.3|8794.3|8811.1|8799.1|8811.6|8799.6|8805.8|8793.8|0
1749028800000|2025-06-04 09:20:00|8810.1|8798.1|8813.4|8801.4|8813.5|8801.5|8808.1|8796.1|0
1749029100000|2025-06-04 09:25:00|8813.1|8801.1|8817.4|8805.4|8819.1|8807.1|8812.4|8800.4|0
1749029400000|2025-06-04 09:30:00|8817.6|8805.6|8819.1|8807.1|8819.7|8807.7|8815|8803|0
1749029700000|2025-06-04 09:35:00|8818.9|8806.9|8812.4|8800.4|8819.9|8807.9|8811.9|8799.9|0
1749030000000|2025-06-04 09:40:00|8812.6|8800.6|8818.6|8806.6|8818.9|8806.9|8812.2|8800.2|0
1749030300000|2025-06-04 09:45:00|8818.8|8806.8|8810.6|8798.6|8818.8|8806.8|8809.6|8797.6|0
1749030600000|2025-06-04 09:50:00|8810.3|8798.3|8807.9|8795.9|8810.3|8798.3|8806|8794|0
1749030900000|2025-06-04 09:55:00|8807.8|8795.8|8803.5|8791.5|8807.8|8795.8|8803|8791|0
1749031200000|2025-06-04 10:00:00|8803.7|8791.7|8808.7|8796.7|8808.7|8796.7|8802.7|8790.7|0
1749031500000|2025-06-04 10:05:00|8808.5|8796.5|8804.7|8792.7|8808.7|8796.7|8802.3|8790.3|0
1749031800000|2025-06-04 10:10:00|8804.5|8792.5|8803.5|8791.5|8804.9|8792.9|8800.9|8788.9|0
1749032100000|2025-06-04 10:15:00|8803.3|8791.3|8806.4|8794.4|8808.3|8796.3|8802.3|8790.3|0
1749032400000|2025-06-04 10:20:00|8806.5|8794.5|8807.3|8795.3|8807.4|8795.4|8800.4|8788.4|0
1749032700000|2025-06-04 10:25:00|8807.6|8795.6|8810.7|8798.7|8811.1|8799.1|8806.7|8794.7|0
1749033000000|2025-06-04 10:30:00|8810|8798|8811.7|8799.7|8812.7|8800.7|8807.6|8795.6|0
1749033300000|2025-06-04 10:35:00|8811.8|8799.8|8812.2|8800.2|8814.7|8802.7|8811.6|8799.6|0
1749033600000|2025-06-04 10:40:00|8812.1|8800.1|8814.7|8802.7|8817.2|8805.2|8811.9|8799.9|0
1749033900000|2025-06-04 10:45:00|8814.4|8802.4|8815.1|8803.1|8817.1|8805.1|8813.8|8801.8|0
1749034200000|2025-06-04 10:50:00|8815.3|8803.3|8816.3|8804.3|8817.7|8805.7|8813.4|8801.4|0
1749034500000|2025-06-04 10:55:00|8816.1|8804.1|8819.6|8807.6|8819.6|8807.6|8813.3|8801.3|0
1749034800000|2025-06-04 11:00:00|8818.1|8806.1|8812.5|8800.5|8818.6|8806.6|8810.5|8798.5|0
1749035100000|2025-06-04 11:05:00|8812|8800|8811|8799|8813.6|8801.6|8809.1|8797.1|0
1749035400000|2025-06-04 11:10:00|8811.4|8799.4|8811.1|8799.1|8812.3|8800.3|8807.3|8795.3|0
1749035700000|2025-06-04 11:15:00|8810.8|8798.8|8810|8798|8811.5|8799.5|8807.8|8795.8|0
1749036000000|2025-06-04 11:20:00|8810.3|8798.3|8808.1|8796.1|8810.5|8798.5|8805.5|8793.5|0
1749036300000|2025-06-04 11:25:00|8807.8|8795.8|8803.6|8791.6|8807.8|8795.8|8802.1|8790.1|0
1749036600000|2025-06-04 11:30:00|8803.7|8791.7|8804.9|8792.9|8807|8795|8803|8791|0
1749036900000|2025-06-04 11:35:00|8804.6|8792.6|8808.2|8796.2|8808.2|8796.2|8803.5|8791.5|0
1749037200000|2025-06-04 11:40:00|8807.5|8795.5|8809|8797|8809.8|8797.8|8805.3|8793.3|0
1749037500000|2025-06-04 11:45:00|8808.8|8796.8|8812.4|8800.4|8812.4|8800.4|8807.2|8795.2|0
1749037800000|2025-06-04 11:50:00|8812|8800|8812.7|8800.7|8815.6|8803.6|8811.5|8799.5|0
1749038100000|2025-06-04 11:55:00|8812.5|8800.5|8810.5|8798.5|8813|8801|8810.5|8798.5|0
1749038400000|2025-06-04 12:00:00|8810.9|8798.9|8813.4|8801.4|8816.9|8804.9|8810.9|8798.9|0
1749038700000|2025-06-04 12:05:00|8813.1|8801.1|8811.1|8799.1|8813.6|8801.6|8809.8|8797.8|0
1749039000000|2025-06-04 12:10:00|8811.4|8799.4|8812.1|8800.1|8815.3|8803.3|8810.4|8798.4|0
1749039300000|2025-06-04 12:15:00|8808.6|8796.6|8816|8804|8817|8805|8806|8794|0
1749039600000|2025-06-04 12:20:00|8815.2|8803.2|8811.5|8799.5|8816.5|8804.5|8811.2|8799.2|0
1749039900000|2025-06-04 12:25:00|8811.3|8799.3|8811.9|8799.9|8814.6|8802.6|8810.6|8798.6|0
1749040200000|2025-06-04 12:30:00|8812.5|8800.5|8819.2|8807.2|8819.7|8807.7|8811.6|8799.6|0
1749040500000|2025-06-04 12:35:00|8818.7|8806.7|8823.4|8811.4|8824.5|8812.5|8816.9|8804.9|0
1749040800000|2025-06-04 12:40:00|8822.8|8810.8|8827.1|8815.1|8827.1|8815.1|8820.3|8808.3|0
1749041100000|2025-06-04 12:45:00|8826.6|8814.6|8820.7|8808.7|8827.3|8815.3|8820.7|8808.7|0
1749041400000|2025-06-04 12:50:00|8821|8809|8824.1|8812.1|8824.1|8812.1|8819.4|8807.4|0
1749041700000|2025-06-04 12:55:00|8824.4|8812.4|8823.9|8811.9|8825.9|8813.9|8821.9|8809.9|0
1749042000000|2025-06-04 13:00:00|8823.6|8811.6|8815.1|8803.1|8824.4|8812.4|8815.1|8803.1|0
1749042300000|2025-06-04 13:05:00|8815.3|8803.3|8818.3|8806.3|8820.6|8808.6|8815.3|8803.3|0
1749042600000|2025-06-04 13:10:00|8819.1|8807.1|8822.9|8810.9|8825|8813|8819|8807|0
1749042900000|2025-06-04 13:15:00|8822.6|8810.6|8818.5|8806.5|8822.6|8810.6|8817.4|8805.4|0
1749043200000|2025-06-04 13:20:00|8818.1|8806.1|8816.1|8804.1|8821.1|8809.1|8815.5|8803.5|0
1749043500000|2025-06-04 13:25:00|8816.6|8804.6|8810.1|8798.1|8818.1|8806.1|8807.6|8795.6|0
1749043800000|2025-06-04 13:30:00|8811.1|8799.1|8813|8801|8813.2|8801.2|8807.6|8795.6|0
1749044100000|2025-06-04 13:35:00|8812.8|8800.8|8812.2|8800.2|8815.3|8803.3|8808.9|8796.9|0
1749044400000|2025-06-04 13:40:00|8812|8800|8806.1|8794.1|8813.1|8801.1|8805.6|8793.6|0
1749044700000|2025-06-04 13:45:00|8805.6|8793.6|8813.7|8801.7|8814.8|8802.8|8804.9|8792.9|0
1749045000000|2025-06-04 13:50:00|8813.2|8801.2|8814.5|8802.5|8817.1|8805.1|8811.1|8799.1|0
1749045300000|2025-06-04 13:55:00|8814.8|8802.8|8815.8|8803.8|8817.1|8805.1|8813|8801|0
1749045600000|2025-06-04 14:00:00|8815.9|8803.9|8811.2|8799.2|8818.4|8806.4|8805.9|8793.9|0
1749045900000|2025-06-04 14:05:00|8811.5|8799.5|8811.9|8799.9|8812.3|8800.3|8800.8|8788.8|0
1749046200000|2025-06-04 14:10:00|8812.7|8800.7|8816.7|8804.7|8817.4|8805.4|8810.6|8798.6|0
1749046500000|2025-06-04 14:15:00|8816.5|8804.5|8818|8806|8821.7|8809.7|8816|8804|0
1749046800000|2025-06-04 14:20:00|8817.3|8805.3|8821.7|8809.7|8823.4|8811.4|8816.3|8804.3|0
1749047100000|2025-06-04 14:25:00|8821.5|8809.5|8822.3|8810.3|8824.9|8812.9|8820.9|8808.9|0
1749047400000|2025-06-04 14:30:00|8822.6|8810.6|8823|8811|8825.3|8813.3|8820.6|8808.6|0
1749047700000|2025-06-04 14:35:00|8823.2|8811.2|8822.8|8810.8|8827.4|8815.4|8820.2|8808.2|0
1749048000000|2025-06-04 14:40:00|8822.6|8810.6|8822.1|8810.1|8823.6|8811.6|8820.2|8808.2|0
1749048300000|2025-06-04 14:45:00|8821.9|8809.9|8820.1|8808.1|8822.9|8810.9|8818.9|8806.9|0
1749048600000|2025-06-04 14:50:00|8820.6|8808.6|8816.6|8804.6|8821|8809|8814.8|8802.8|0
1749048900000|2025-06-04 14:55:00|8816.9|8804.9|8815.3|8803.3|8816.9|8804.9|8813.1|8801.1|0
1749049200000|2025-06-04 15:00:00|8815.8|8803.8|8811.9|8799.9|8815.8|8803.8|8811.1|8799.1|0
1749049500000|2025-06-04 15:05:00|8811.6|8799.6|8817.5|8805.5|8818|8806|8811.6|8799.6|0
1749049800000|2025-06-04 15:10:00|8817.1|8805.1|8818.1|8806.1|8820|8808|8816.6|8804.6|0
1749050100000|2025-06-04 15:15:00|8818.4|8806.4|8812.9|8800.9|8818.9|8806.9|8808.6|8796.6|0
1749050400000|2025-06-04 15:20:00|8812.4|8800.4|8810.3|8798.3|8812.4|8800.4|8809.3|8797.3|0
1749050700000|2025-06-04 15:25:00|8810.6|8798.6|8810.7|8798.7|8812.1|8800.1|8807.3|8795.3|0
1749051000000|2025-06-04 15:30:00|8805.6|8793.6|8803|8791|8805.6|8793.6|8798.7|8786.7|0
1749051300000|2025-06-04 15:35:00|8804.1|8792.1|8801.7|8789.7|8805.9|8793.9|8798.5|8786.5|0
1749051600000|2025-06-04 15:40:00|8801.4|8789.4|8796.1|8784.1|8802.4|8790.4|8792.8|8780.8|0
1749051900000|2025-06-04 15:45:00|8796.2|8784.2|8802.4|8790.4|8802.5|8790.5|8795.9|8783.9|0
1749052200000|2025-06-04 15:50:00|8802.9|8790.9|8800.7|8788.7|8803.7|8791.7|8799.5|8787.5|0
1749052500000|2025-06-04 15:55:00|8800.5|8788.5|8796.4|8784.4|8800.7|8788.7|8794.9|8782.9|0
1749052800000|2025-06-04 16:00:00|8796.9|8784.9|8799.7|8787.7|8801.4|8789.4|8796.4|8784.4|0
1749053100000|2025-06-04 16:05:00|8799.9|8787.9|8799.7|8787.7|8801.7|8789.7|8797.4|8785.4|0
1749053400000|2025-06-04 16:10:00|8799.4|8787.4|8794.4|8782.4|8799.9|8787.9|8792.7|8780.7|0
1749053700000|2025-06-04 16:15:00|8794.7|8782.7|8799.3|8787.3|8800.4|8788.4|8794.4|8782.4|0
1749054000000|2025-06-04 16:20:00|8799.1|8787.1|8797.4|8785.4|8800.4|8788.4|8795.9|8783.9|0
1749054300000|2025-06-04 16:25:00|8797.7|8785.7|8796.4|8784.4|8799.2|8787.2|8795.2|8783.2|0
1749054600000|2025-06-04 16:30:00|8796.2|8784.2|8799.1|8787.1|8800.3|8788.3|8795.9|8783.9|0
1749054900000|2025-06-04 16:35:00|8798.9|8786.9|8801.5|8789.5|8801.5|8789.5|8797.9|8785.9|0
1749055200000|2025-06-04 16:40:00|8801.1|8789.1|8803.8|8791.8|8804.1|8792.1|8800.6|8788.6|0
1749055500000|2025-06-04 16:45:00|8803.6|8791.6|8805.5|8793.5|8807.3|8795.3|8802.8|8790.8|0
1749055800000|2025-06-04 16:50:00|8805.8|8793.8|8803.2|8791.2|8806|8794|8802.2|8790.2|0
1749056100000|2025-06-04 16:55:00|8803.5|8791.5|8804.2|8792.2|8806.1|8794.1|8803.2|8791.2|0
1749056400000|2025-06-04 17:00:00|8804|8792|8807.1|8795.1|8808.5|8796.5|8804|8792|0
1749056700000|2025-06-04 17:05:00|8807.2|8795.2|8806|8794|8808|8796|8805|8793|0
1749057000000|2025-06-04 17:10:00|8806.3|8794.3|8807|8795|8809|8797|8806.3|8794.3|0
1749057300000|2025-06-04 17:15:00|8807.3|8795.3|8807.5|8795.5|8807.8|8795.8|8807|8795|0
1749057600000|2025-06-04 17:20:00|8809.6|8797.6|8807.9|8795.9|8810.2|8798.2|8806.9|8794.9|0
1749057900000|2025-06-04 17:25:00|8808.2|8796.2|8808.5|8796.5|8809.6|8797.6|8808.2|8796.2|0
1749058200000|2025-06-04 17:30:00|8808.7|8796.7|8810.4|8798.4|8810.7|8798.7|8808|8796|0
1749058500000|2025-06-04 17:35:00|8810.1|8798.1|8810.5|8798.5|8811.5|8799.5|8809.9|8797.9|0
1749058800000|2025-06-04 17:40:00|8810.8|8798.8|8812.5|8800.5|8812.8|8800.8|8809.3|8797.3|0
1749059100000|2025-06-04 17:45:00|8812.3|8800.3|8812.8|8800.8|8813.3|8801.3|8811.5|8799.5|0
1749059400000|2025-06-04 17:50:00|8812.5|8800.5|8808.5|8796.5|8812.5|8800.5|8808.5|8796.5|0
1749059700000|2025-06-04 17:55:00|8808.8|8796.8|8811.7|8799.7|8812.2|8800.2|8808.5|8796.5|0
1749060000000|2025-06-04 18:00:00|8811.5|8799.5|8811.5|8799.5|8814.2|8802.2|8811.3|8799.3|0
1749060300000|2025-06-04 18:05:00|8811.8|8799.8|8810.5|8798.5|8813.5|8801.5|8809.8|8797.8|0
1749060600000|2025-06-04 18:10:00|8810.8|8798.8|8810|8798|8811.3|8799.3|8809.3|8797.3|0
1749060900000|2025-06-04 18:15:00|8809.8|8797.8|8811.5|8799.5|8812.8|8800.8|8809.3|8797.3|0
1749061200000|2025-06-04 18:20:00|8811.8|8799.8|8811.3|8799.3|8813|8801|8811|8799|0
1749061500000|2025-06-04 18:25:00|8810.5|8798.5|8811.3|8799.3|8811.5|8799.5|8809|8797|0
1749061800000|2025-06-04 18:30:00|8811|8799|8807|8795|8812|8800|8806.5|8794.5|0
1749062100000|2025-06-04 18:35:00|8806.8|8794.8|8809|8797|8810.2|8798.2|8806.8|8794.8|0
1749062400000|2025-06-04 18:40:00|8807.5|8795.5|8809.5|8797.5|8810.3|8798.3|8807.3|8795.3|0
1749062700000|2025-06-04 18:45:00|8809.3|8797.3|8808|8796|8810.8|8798.8|8807|8795|0
1749063000000|2025-06-04 18:50:00|8807.8|8795.8|8807|8795|8807.8|8795.8|8804|8792|0
1749063300000|2025-06-04 18:55:00|8806.8|8794.8|8806|8794|8806.8|8794.8|8804.5|8792.5|0
1749063600000|2025-06-04 19:00:00|8805.8|8793.8|8808|8796|8808|8796|8805|8793|0
1749063900000|2025-06-04 19:05:00|8807.5|8795.5|8805.5|8793.5|8808|8796|8805|8793|0
1749064200000|2025-06-04 19:10:00|8806.3|8794.3|8807.5|8795.5|8808.8|8796.8|8805.5|8793.5|0
1749064500000|2025-06-04 19:15:00|8807|8795|8807|8795|8807.3|8795.3|8804|8792|0
1749064800000|2025-06-04 19:20:00|8807.3|8795.3|8810.8|8798.8|8810.8|8798.8|8806|8794|0
1749065100000|2025-06-04 19:25:00|8811|8799|8812.8|8800.8|8813.3|8801.3|8810.8|8798.8|0
1749065400000|2025-06-04 19:30:00|8812.3|8800.3|8811.8|8799.8|8814|8802|8811.5|8799.5|0
1749065700000|2025-06-04 19:35:00|8812.3|8800.3|8809.8|8797.8|8812.8|8800.8|8809.8|8797.8|0
1749066000000|2025-06-04 19:40:00|8810.5|8798.5|8811|8799|8811.8|8799.8|8808.5|8796.5|0
1749066300000|2025-06-04 19:45:00|8811.3|8799.3|8807.5|8795.5|8812|8800|8806.5|8794.5|0
1749066600000|2025-06-04 19:50:00|8807|8795|8810.3|8798.3|8811.5|8799.5|8805.8|8793.8|0
1749066900000|2025-06-04 19:55:00|8810|8798|8804|8792|8811.8|8799.8|8804|8792|0
1749067200000|2025-06-04 20:00:00|8801.8|8789.8|8803.4|8791.4|8803.4|8791.4|8800.1|8788.1|0
1749067500000|2025-06-04 20:05:00|8803.1|8791.1|8802.9|8790.9|8803.9|8791.9|8800.9|8788.9|0
1749067800000|2025-06-04 20:10:00|8802.7|8790.7|8802.9|8790.9|8803.9|8791.9|8802.3|8790.3|0
1749068100000|2025-06-04 20:15:00|8803|8791|8802.1|8790.1|8803.1|8791.1|8801.5|8789.5|0
1749068400000|2025-06-04 20:20:00|8802.2|8790.2|8802.7|8790.7|8802.9|8790.9|8801|8789|0
1749068700000|2025-06-04 20:25:00|8802.6|8790.6|8802.1|8790.1|8803.9|8791.9|8801.7|8789.7|0
1749069000000|2025-06-04 20:30:00|8802|8790|8801.5|8789.5|8802.7|8790.7|8801.5|8789.5|0
1749069300000|2025-06-04 20:35:00|8801.7|8789.7|8801.7|8789.7|8802.5|8790.5|8801.5|8789.5|0
1749069600000|2025-06-04 20:40:00|8801.9|8789.9|8802.3|8790.3|8802.3|8790.3|8800.9|8788.9|0
1749069900000|2025-06-04 20:45:00|8802.1|8790.1|8801.3|8789.3|8803.4|8791.4|8801.3|8789.3|0
1749070200000|2025-06-04 20:50:00|8801.4|8789.4|8801.2|8789.2|8802.7|8790.7|8800.8|8788.8|0
1749070500000|2025-06-04 20:55:00|8801.1|8789.1|8800.6|8788.6|8801.9|8789.9|8799.8|8787.8|0
1749070800000|2025-06-04 21:00:00|8800.8|8788.8|8801|8789|8801.2|8789.2|8800.7|8788.7|0
1749071100000|2025-06-04 21:05:00|8801.1|8789.1|8801.1|8789.1|8801.3|8789.3|8801.1|8789.1|0
1749071400000|2025-06-04 21:10:00|8801.2|8789.2|8801.1|8789.1|8801.2|8789.2|8801.1|8789.1|0
1749071700000|2025-06-04 21:15:00|8801.2|8789.2|8801.4|8789.4|8801.4|8789.4|8801.1|8789.1|0
1749072000000|2025-06-04 21:20:00|8801.5|8789.5|8801.4|8789.4|8801.8|8789.8|8801.4|8789.4|0
1749072300000|2025-06-04 21:25:00|8801.3|8789.3|8801.3|8789.3|8801.4|8789.4|8801.3|8789.3|0
1749072600000|2025-06-04 21:30:00|8801.2|8789.2|8801.2|8789.2|8801.2|8789.2|8801.2|8789.2|0
1749072900000|2025-06-04 21:35:00|8801.3|8789.3|8801.4|8789.4|8801.4|8789.4|8801.3|8789.3|0
1749073200000|2025-06-04 21:40:00|8801.5|8789.5|8800.8|8788.8|8801.7|8789.7|8800.4|8788.4|0
1749073500000|2025-06-04 21:45:00|8800.7|8788.7|8800.4|8788.4|8800.7|8788.7|8800.1|8788.1|0
1749073800000|2025-06-04 21:50:00|8800.3|8788.3|8800.3|8788.3|8800.4|8788.4|8800.2|8788.2|0
1749074100000|2025-06-04 21:55:00|8800.2|8788.2|8804|8792|8804.1|8792.1|8799.6|8787.6|0
1749074400000|2025-06-04 22:00:00|8803.5|8791.5|8803.5|8791.5|8803.9|8791.9|8801|8789|0
1749074700000|2025-06-04 22:05:00|8803.6|8791.6|8804.9|8792.9|8805.1|8793.1|8803.3|8791.3|0
1749075000000|2025-06-04 22:10:00|8804.8|8792.8|8805.3|8793.3|8805.8|8793.8|8804.5|8792.5|0
1749075300000|2025-06-04 22:15:00|8805.4|8793.4|8804.9|8792.9|8805.8|8793.8|8804.5|8792.5|0
1749075600000|2025-06-04 22:20:00|8804.8|8792.8|8805.5|8793.5|8805.9|8793.9|8804.7|8792.7|0
1749075900000|2025-06-04 22:25:00|8805.4|8793.4|8806.3|8794.3|8806.3|8794.3|8805.2|8793.2|0
1749076200000|2025-06-04 22:30:00|8806.4|8794.4|8806.1|8794.1|8806.8|8794.8|8805.8|8793.8|0
1749076500000|2025-06-04 22:35:00|8806|8794|8806.9|8794.9|8807.7|8795.7|8805.9|8793.9|0
1749076800000|2025-06-04 22:40:00|8807|8795|8804.9|8792.9|8807.9|8795.9|8804.7|8792.7|0
1749077100000|2025-06-04 22:45:00|8805|8793|8804.7|8792.7|8805.2|8793.2|8804.7|8792.7|0
1749077400000|2025-06-04 22:50:00|8804.6|8792.6|8804.7|8792.7|8805.1|8793.1|8804.3|8792.3|0
1749077700000|2025-06-04 22:55:00|8804.6|8792.6|8803.3|8791.3|8804.6|8792.6|8803.2|8791.2|0
1749078000000|2025-06-04 23:00:00|8804.1|8792.1|8804.3|8792.3|8805.4|8793.4|8803.6|8791.6|0
1749078300000|2025-06-04 23:05:00|8804.2|8792.2|8803.3|8791.3|8804.9|8792.9|8802.8|8790.8|0
1749078600000|2025-06-04 23:10:00|8803.2|8791.2|8802.8|8790.8|8803.2|8791.2|8802|8790|0
1749078900000|2025-06-04 23:15:00|8803.1|8791.1|8801.7|8789.7|8803.5|8791.5|8801.6|8789.6|0
1749079200000|2025-06-04 23:20:00|8801.8|8789.8|8802.4|8790.4|8802.6|8790.6|8801.6|8789.6|0
1749079500000|2025-06-04 23:25:00|8802.3|8790.3|8802.8|8790.8|8803.5|8791.5|8801.6|8789.6|0
1749079800000|2025-06-04 23:30:00|8802.6|8790.6|8802.3|8790.3|8802.9|8790.9|8801.4|8789.4|0
1749080100000|2025-06-04 23:35:00|8802.2|8790.2|8802.2|8790.2|8802.5|8790.5|8801.7|8789.7|0
1749080400000|2025-06-04 23:40:00|8802.3|8790.3|8802.6|8790.6|8802.7|8790.7|8801.5|8789.5|0
1749080700000|2025-06-04 23:45:00|8802.5|8790.5|8802.4|8790.4|8803.4|8791.4|8801.8|8789.8|0
1749081000000|2025-06-04 23:50:00|8802.5|8790.5|8801.9|8789.9|8802.6|8790.6|8801.5|8789.5|0
1749081300000|2025-06-04 23:55:00|8802.1|8790.1|8801.8|8789.8|8802.1|8790.1|8801|8789|0
1749081600000|2025-06-05 00:00:00|8801.7|8789.7|8805.4|8793.4|8807.1|8795.1|8801.4|8789.4|0
1749081900000|2025-06-05 00:05:00|8806.1|8794.1|8806.9|8794.9|8807.1|8795.1|8805.4|8793.4|0
1749082200000|2025-06-05 00:10:00|8806.6|8794.6|8807.4|8795.4|8807.4|8795.4|8806.4|8794.4|0
1749082500000|2025-06-05 00:15:00|8808.1|8796.1|8807.6|8795.6|8810.4|8798.4|8806.4|8794.4|0
1749082800000|2025-06-05 00:20:00|8807.4|8795.4|8812.4|8800.4|8812.6|8800.6|8807.4|8795.4|0
1749083100000|2025-06-05 00:25:00|8812.6|8800.6|8813.6|8801.6|8813.6|8801.6|8812.4|8800.4|0
1749083400000|2025-06-05 00:30:00|8813.4|8801.4|8812.9|8800.9|8813.6|8801.6|8811.9|8799.9|0
1749083700000|2025-06-05 00:35:00|8812.1|8800.1|8814.1|8802.1|8814.1|8802.1|8811.9|8799.9|0
1749084000000|2025-06-05 00:40:00|8813.6|8801.6|8812.4|8800.4|8813.6|8801.6|8811.2|8799.2|0
1749084300000|2025-06-05 00:45:00|8812.2|8800.2|8812.2|8800.2|8812.9|8800.9|8811.9|8799.9|0
1749084600000|2025-06-05 00:50:00|8811.9|8799.9|8810.7|8798.7|8812.2|8800.2|8810.4|8798.4|0
1749084900000|2025-06-05 00:55:00|8810.9|8798.9|8810.9|8798.9|8811.7|8799.7|8810.2|8798.2|0
1749085200000|2025-06-05 01:00:00|8810.7|8798.7|8812|8800|8812|8800|8810.4|8798.4|0
1749085500000|2025-06-05 01:05:00|8811.8|8799.8|8811.8|8799.8|8811.8|8799.8|8810|8798|0
1749085800000|2025-06-05 01:10:00|8811.5|8799.5|8810.5|8798.5|8812.8|8800.8|8810.5|8798.5|0
1749086100000|2025-06-05 01:15:00|8811.3|8799.3|8810.7|8798.7|8811.5|8799.5|8810.4|8798.4|0
1749086400000|2025-06-05 01:20:00|8810.4|8798.4|8809.1|8797.1|8810.4|8798.4|8808.8|8796.8|0
1749086700000|2025-06-05 01:25:00|8809.3|8797.3|8808.9|8796.9|8809.3|8797.3|8807.8|8795.8|0
1749087000000|2025-06-05 01:30:00|8809.6|8797.6|8809.6|8797.6|8810.6|8798.6|8809.1|8797.1|0
1749087300000|2025-06-05 01:35:00|8809.1|8797.1|8809.9|8797.9|8810.1|8798.1|8807.1|8795.1|0
1749087600000|2025-06-05 01:40:00|8810.1|8798.1|8811.1|8799.1|8811.1|8799.1|8809.6|8797.6|0
1749087900000|2025-06-05 01:45:00|8811.4|8799.4|8811.9|8799.9|8812.6|8800.6|8811.1|8799.1|0
1749088200000|2025-06-05 01:50:00|8812.1|8800.1|8812.6|8800.6|8813.6|8801.6|8811.6|8799.6|0
1749088500000|2025-06-05 01:55:00|8812.9|8800.9|8813.4|8801.4|8813.6|8801.6|8812.4|8800.4|0
1749088800000|2025-06-05 02:00:00|8813.6|8801.6|8811.9|8799.9|8814.4|8802.4|8811.9|8799.9|0
1749089100000|2025-06-05 02:05:00|8812.1|8800.1|8812.4|8800.4|8812.6|8800.6|8811.9|8799.9|0
1749089400000|2025-06-05 02:10:00|8811.6|8799.6|8812.9|8800.9|8813.4|8801.4|8811.6|8799.6|0
1749089700000|2025-06-05 02:15:00|8813.1|8801.1|8813.1|8801.1|8813.1|8801.1|8812.4|8800.4|0
1749090000000|2025-06-05 02:20:00|8812.9|8800.9|8812.6|8800.6|8813.1|8801.1|8812.4|8800.4|0
1749090300000|2025-06-05 02:25:00|8812.4|8800.4|8812.4|8800.4|8812.9|8800.9|8811.4|8799.4|0
1749090600000|2025-06-05 02:30:00|8811.6|8799.6|8811.6|8799.6|8811.9|8799.9|8810.9|8798.9|0
1749090900000|2025-06-05 02:35:00|8812.1|8800.1|8810.3|8798.3|8812.3|8800.3|8810.3|8798.3|0
1749091200000|2025-06-05 02:40:00|8810.5|8798.5|8809|8797|8810.5|8798.5|8808.5|8796.5|0
1749091500000|2025-06-05 02:45:00|8809.3|8797.3|8810.8|8798.8|8810.8|8798.8|8809|8797|0
1749091800000|2025-06-05 02:50:00|8811|8799|8809.3|8797.3|8811|8799|8809.3|8797.3|0
1749092100000|2025-06-05 02:55:00|8809|8797|8808.6|8796.6|8809.3|8797.3|8808.4|8796.4|0
1749092400000|2025-06-05 03:00:00|8810.4|8798.4|8808.8|8796.8|8810.4|8798.4|8808.3|8796.3|0
1749092700000|2025-06-05 03:05:00|8808.5|8796.5|8808.5|8796.5|8808.8|8796.8|8807.8|8795.8|0
1749093000000|2025-06-05 03:10:00|8808.8|8796.8|8810|8798|8811|8799|8808.8|8796.8|0
1749093300000|2025-06-05 03:15:00|8810.3|8798.3|8810.3|8798.3|8810.3|8798.3|8809.8|8797.8|0
1749093600000|2025-06-05 03:20:00|8810|8798|8809.5|8797.5|8810.3|8798.3|8809.5|8797.5|0
1749093900000|2025-06-05 03:25:00|8809|8797|8811.1|8799.1|8811.1|8799.1|8809|8797|0
1749094200000|2025-06-05 03:30:00|8810.6|8798.6|8810.1|8798.1|8810.6|8798.6|8809.6|8797.6|0
1749094500000|2025-06-05 03:35:00|8809.8|8797.8|8809.6|8797.6|8810.6|8798.6|8809.1|8797.1|0
1749094800000|2025-06-05 03:40:00|8809.3|8797.3|8809.3|8797.3|8810.1|8798.1|8808.6|8796.6|0
1749095100000|2025-06-05 03:45:00|8809.1|8797.1|8808.8|8796.8|8809.1|8797.1|8807.8|8795.8|0
1749095400000|2025-06-05 03:50:00|8808.3|8796.3|8808.1|8796.1|8808.8|8796.8|8807.8|8795.8|0
1749095700000|2025-06-05 03:55:00|8807.8|8795.8|8807.9|8795.9|8808.8|8796.8|8807.3|8795.3|0
1749096000000|2025-06-05 04:00:00|8807.7|8795.7|8806.9|8794.9|8809.4|8797.4|8806.7|8794.7|0
1749096300000|2025-06-05 04:05:00|8806.7|8794.7|8805.7|8793.7|8806.7|8794.7|8805.5|8793.5|0
1749096600000|2025-06-05 04:10:00|8805.5|8793.5|8806|8794|8806|8794|8805.5|8793.5|0
1749096900000|2025-06-05 04:15:00|8806.2|8794.2|8807|8795|8807|8795|8806|8794|0
1749097200000|2025-06-05 04:20:00|8806.7|8794.7|8806.4|8794.4|8807.8|8795.8|8806.4|8794.4|0
1749097500000|2025-06-05 04:25:00|8806.2|8794.2|8806.2|8794.2|8806.9|8794.9|8804.9|8792.9|0
1749097800000|2025-06-05 04:30:00|8805.9|8793.9|8805.6|8793.6|8806.2|8794.2|8804.7|8792.7|0
1749098100000|2025-06-05 04:35:00|8805.4|8793.4|8804.1|8792.1|8806.7|8794.7|8803.6|8791.6|0
1749098400000|2025-06-05 04:40:00|8803.9|8791.9|8803.7|8791.7|8804.1|8792.1|8803.1|8791.1|0
1749098700000|2025-06-05 04:45:00|8803.4|8791.4|8804.4|8792.4|8805.7|8793.7|8803.4|8791.4|0
1749099000000|2025-06-05 04:50:00|8804.2|8792.2|8803.9|8791.9|8804.9|8792.9|8803.4|8791.4|0
1749099300000|2025-06-05 04:55:00|8803.4|8791.4|8804.7|8792.7|8805.4|8793.4|8803.4|8791.4|0
1749099600000|2025-06-05 05:00:00|8804.4|8792.4|8802.6|8790.6|8804.4|8792.4|8802.6|8790.6|0
1749099900000|2025-06-05 05:05:00|8802.1|8790.1|8800|8788|8803|8791|8799.5|8787.5|0
1749100200000|2025-06-05 05:10:00|8799.7|8787.7|8804.6|8792.6|8804.6|8792.6|8799.7|8787.7|0
1749100500000|2025-06-05 05:15:00|8804.4|8792.4|8805.1|8793.1|8806.3|8794.3|8802.6|8790.6|0
1749100800000|2025-06-05 05:20:00|8804.8|8792.8|8804.1|8792.1|8805.4|8793.4|8801.8|8789.8|0
1749101100000|2025-06-05 05:25:00|8803.9|8791.9|8804.1|8792.1|8805.6|8793.6|8802|8790|0
1749101400000|2025-06-05 05:30:00|8805|8793|8799.7|8787.7|8805.4|8793.4|8799.7|8787.7|0
1749101700000|2025-06-05 05:35:00|8799.4|8787.4|8799|8787|8802|8790|8798.3|8786.3|0
1749102000000|2025-06-05 05:40:00|8799.6|8787.6|8802.6|8790.6|8802.6|8790.6|8798.5|8786.5|0
1749102300000|2025-06-05 05:45:00|8802.5|8790.5|8801.3|8789.3|8802.5|8790.5|8800.7|8788.7|0
1749102600000|2025-06-05 05:50:00|8801|8789|8799.5|8787.5|8801|8789|8799.5|8787.5|0
1749102900000|2025-06-05 05:55:00|8799.2|8787.2|8800.7|8788.7|8801.2|8789.2|8798.7|8786.7|0
1749103200000|2025-06-05 06:00:00|8800.5|8788.5|8798.1|8786.1|8800.5|8788.5|8795.2|8783.2|0
1749103500000|2025-06-05 06:05:00|8798.3|8786.3|8799|8787|8799.6|8787.6|8797.6|8785.6|0
1749103800000|2025-06-05 06:10:00|8798.8|8786.8|8795.8|8783.8|8799|8787|8795.8|8783.8|0
1749104100000|2025-06-05 06:15:00|8796|8784|8796.8|8784.8|8797.9|8785.9|8795.6|8783.6|0
1749104400000|2025-06-05 06:20:00|8797.1|8785.1|8798.4|8786.4|8798.4|8786.4|8796.6|8784.6|0
1749104700000|2025-06-05 06:25:00|8798.1|8786.1|8800.6|8788.6|8801.1|8789.1|8796.9|8784.9|0
1749105000000|2025-06-05 06:30:00|8800.4|8788.4|8804.5|8792.5|8805.5|8793.5|8798.4|8786.4|0
1749105300000|2025-06-05 06:35:00|8804.2|8792.2|8806|8794|8806|8794|8801.9|8789.9|0
1749105600000|2025-06-05 06:40:00|8805.7|8793.7|8801.8|8789.8|8805.7|8793.7|8801.6|8789.6|0
1749105900000|2025-06-05 06:45:00|8802.1|8790.1|8800.6|8788.6|8802.8|8790.8|8800.6|8788.6|0
1749106200000|2025-06-05 06:50:00|8800.4|8788.4|8801.9|8789.9|8803.8|8791.8|8800.4|8788.4|0
1749106500000|2025-06-05 06:55:00|8802.2|8790.2|8801.4|8789.4|8806.2|8794.2|8800.7|8788.7|0
1749106800000|2025-06-05 07:00:00|8802.5|8790.5|8811.6|8799.6|8815.4|8803.4|8801.4|8789.4|0
1749107100000|2025-06-05 07:05:00|8811.9|8799.9|8811.1|8799.1|8812.9|8800.9|8807.6|8795.6|0
1749107400000|2025-06-05 07:10:00|8811.6|8799.6|8814.7|8802.7|8817|8805|8809.6|8797.6|0
1749107700000|2025-06-05 07:15:00|8814|8802|8810.8|8798.8|8816.3|8804.3|8808.6|8796.6|0
1749108000000|2025-06-05 07:20:00|8811.3|8799.3|8808.4|8796.4|8811.3|8799.3|8805.7|8793.7|0
1749108300000|2025-06-05 07:25:00|8808.1|8796.1|8811.7|8799.7|8811.7|8799.7|8806.5|8794.5|0
1749108600000|2025-06-05 07:30:00|8812|8800|8807.8|8795.8|8816.3|8804.3|8807.8|8795.8|0
1749108900000|2025-06-05 07:35:00|8807.6|8795.6|8809.8|8797.8|8809.8|8797.8|8804.8|8792.8|0
1749109200000|2025-06-05 07:40:00|8810.6|8798.6|8813|8801|8813.5|8801.5|8809.6|8797.6|0
1749109500000|2025-06-05 07:45:00|8812.5|8800.5|8810.8|8798.8|8813.6|8801.6|8806.4|8794.4|0
1749109800000|2025-06-05 07:50:00|8809.6|8797.6|8807.1|8795.1|8811.1|8799.1|8804.2|8792.2|0
1749110100000|2025-06-05 07:55:00|8807.3|8795.3|8813.3|8801.3|8813.8|8801.8|8806.1|8794.1|0
1749110400000|2025-06-05 08:00:00|8814.3|8802.3|8812|8800|8814.8|8802.8|8808.8|8796.8|0
1749110700000|2025-06-05 08:05:00|8811.8|8799.8|8808.9|8796.9|8812.1|8800.1|8807|8795|0
1749111000000|2025-06-05 08:10:00|8809.5|8797.5|8804.9|8792.9|8809.5|8797.5|8803.9|8791.9|0
1749111300000|2025-06-05 08:15:00|8804.6|8792.6|8808.1|8796.1|8808.4|8796.4|8804.6|8792.6|0
1749111600000|2025-06-05 08:20:00|8807.8|8795.8|8809|8797|8810.4|8798.4|8802.6|8790.6|0
1749111900000|2025-06-05 08:25:00|8809.3|8797.3|8812.5|8800.5|8813|8801|8807.7|8795.7|0
1749112200000|2025-06-05 08:30:00|8812.2|8800.2|8819.2|8807.2|8819.3|8807.3|8812.2|8800.2|0
1749112500000|2025-06-05 08:35:00|8819.4|8807.4|8814.3|8802.3|8819.4|8807.4|8812.8|8800.8|0
1749112800000|2025-06-05 08:40:00|8814.8|8802.8|8817.4|8805.4|8817.7|8805.7|8813.6|8801.6|0
1749113100000|2025-06-05 08:45:00|8817.5|8805.5|8818.2|8806.2|8819|8807|8815|8803|0
1749113400000|2025-06-05 08:50:00|8817.9|8805.9|8818.5|8806.5|8820.5|8808.5|8817.1|8805.1|0
1749113700000|2025-06-05 08:55:00|8818.2|8806.2|8818.6|8806.6|8819.6|8807.6|8813.7|8801.7|0
1749114000000|2025-06-05 09:00:00|8818.8|8806.8|8818.3|8806.3|8820.1|8808.1|8817.2|8805.2|0
1749114300000|2025-06-05 09:05:00|8818.5|8806.5|8819.3|8807.3|8822.6|8810.6|8818|8806|0
1749114600000|2025-06-05 09:10:00|8818.9|8806.9|8820.9|8808.9|8822.4|8810.4|8818.4|8806.4|0
1749114900000|2025-06-05 09:15:00|8819.9|8807.9|8824.5|8812.5|8826|8814|8819.9|8807.9|0
1749115200000|2025-06-05 09:20:00|8824.3|8812.3|8822|8810|8826.3|8814.3|8822|8810|0
1749115500000|2025-06-05 09:25:00|8821.5|8809.5|8822.6|8810.6|8825|8813|8821|8809|0
1749115800000|2025-06-05 09:30:00|8823|8811|8821.3|8809.3|8825.5|8813.5|8821.2|8809.2|0
1749116100000|2025-06-05 09:35:00|8821.5|8809.5|8821.3|8809.3|8822|8810|8819.6|8807.6|0
1749116400000|2025-06-05 09:40:00|8822|8810|8824.4|8812.4|8825.5|8813.5|8822|8810|0
1749116700000|2025-06-05 09:45:00|8824.1|8812.1|8825|8813|8826.5|8814.5|8823.1|8811.1|0
1749117000000|2025-06-05 09:50:00|8824|8812|8825.9|8813.9|8827|8815|8823.3|8811.3|0
1749117300000|2025-06-05 09:55:00|8825.4|8813.4|8827.6|8815.6|8828.3|8816.3|8824.6|8812.6|0
1749117600000|2025-06-05 10:00:00|8827.3|8815.3|8831.3|8819.3|8833.8|8821.8|8827.1|8815.1|0
1749117900000|2025-06-05 10:05:00|8831.2|8819.2|8833.2|8821.2|8833.2|8821.2|8828|8816|0
1749118200000|2025-06-05 10:10:00|8832.5|8820.5|8831.6|8819.6|8834.8|8822.8|8830|8818|0
1749118500000|2025-06-05 10:15:00|8831.9|8819.9|8833.1|8821.1|8834.6|8822.6|8828.7|8816.7|0
1749118800000|2025-06-05 10:20:00|8832.9|8820.9|8833.8|8821.8|8834.4|8822.4|8830|8818|0
1749119100000|2025-06-05 10:25:00|8833.6|8821.6|8831.8|8819.8|8835|8823|8831.5|8819.5|0
1749119400000|2025-06-05 10:30:00|8831.7|8819.7|8833.1|8821.1|8833.4|8821.4|8830.9|8818.9|0
1749119700000|2025-06-05 10:35:00|8833.4|8821.4|8836.6|8824.6|8837.2|8825.2|8833.4|8821.4|0
1749120000000|2025-06-05 10:40:00|8836.5|8824.5|8834.2|8822.2|8837.9|8825.9|8831.8|8819.8|0
1749120300000|2025-06-05 10:45:00|8834|8822|8829.2|8817.2|8834|8822|8829.1|8817.1|0
1749120600000|2025-06-05 10:50:00|8829.4|8817.4|8835.4|8823.4|8835.4|8823.4|8828.4|8816.4|0
1749120900000|2025-06-05 10:55:00|8835.7|8823.7|8834.6|8822.6|8836.3|8824.3|8834|8822|0
1749121200000|2025-06-05 11:00:00|8834.5|8822.5|8832.4|8820.4|8836.9|8824.9|8831.5|8819.5|0
1749121500000|2025-06-05 11:05:00|8831.9|8819.9|8830.9|8818.9|8834|8822|8829.9|8817.9|0
1749121800000|2025-06-05 11:10:00|8831.2|8819.2|8824.6|8812.6|8831.2|8819.2|8824.6|8812.6|0
1749122100000|2025-06-05 11:15:00|8824.4|8812.4|8827.4|8815.4|8827.9|8815.9|8823.1|8811.1|0
1749122400000|2025-06-05 11:20:00|8827.8|8815.8|8825.4|8813.4|8827.8|8815.8|8824.6|8812.6|0
1749122700000|2025-06-05 11:25:00|8825.1|8813.1|8823.1|8811.1|8828.6|8816.6|8822.7|8810.7|0
1749123000000|2025-06-05 11:30:00|8822.8|8810.8|8826.1|8814.1|8827.1|8815.1|8822.8|8810.8|0
1749123300000|2025-06-05 11:35:00|8825.9|8813.9|8821.4|8809.4|8825.9|8813.9|8821.4|8809.4|0
1749123600000|2025-06-05 11:40:00|8821.6|8809.6|8821.3|8809.3|8822.1|8810.1|8817.6|8805.6|0
1749123900000|2025-06-05 11:45:00|8821.8|8809.8|8824|8812|8824.3|8812.3|8821.2|8809.2|0
1749124200000|2025-06-05 11:50:00|8823.8|8811.8|8825.5|8813.5|8825.9|8813.9|8821.7|8809.7|0
1749124500000|2025-06-05 11:55:00|8825.3|8813.3|8822|8810|8825.8|8813.8|8820.8|8808.8|0
1749124800000|2025-06-05 12:00:00|8821.5|8809.5|8818.4|8806.4|8821.9|8809.9|8816.6|8804.6|0
1749125100000|2025-06-05 12:05:00|8818.9|8806.9|8822.1|8810.1|8822.5|8810.5|8816.3|8804.3|0
1749125400000|2025-06-05 12:10:00|8822.2|8810.2|8828.6|8816.6|8829.1|8817.1|8822.2|8810.2|0
1749125700000|2025-06-05 12:15:00|8828.5|8816.5|8823.3|8811.3|8828.5|8816.5|8823.2|8811.2|0
1749126000000|2025-06-05 12:20:00|8822.7|8810.7|8829.1|8817.1|8830.5|8818.5|8822.3|8810.3|0
1749126300000|2025-06-05 12:25:00|8829.3|8817.3|8830.6|8818.6|8832.8|8820.8|8828.8|8816.8|0
1749126600000|2025-06-05 12:30:00|8828.1|8816.1|8823.1|8811.1|8828.7|8816.7|8821.3|8809.3|0
1749126900000|2025-06-05 12:35:00|8823.4|8811.4|8820.9|8808.9|8823.4|8811.4|8820|8808|0
1749127200000|2025-06-05 12:40:00|8822.9|8810.9|8821.4|8809.4|8825.9|8813.9|8820.4|8808.4|0
1749127500000|2025-06-05 12:45:00|8821.2|8809.2|8834.7|8822.7|8843.4|8831.4|8817.9|8805.9|0
1749127800000|2025-06-05 12:50:00|8832.6|8820.6|8829.7|8817.7|8837.3|8825.3|8825.5|8813.5|0
1749128100000|2025-06-05 12:55:00|8829.4|8817.4|8829.5|8817.5|8833.9|8821.9|8827.7|8815.7|0
1749128400000|2025-06-05 13:00:00|8828.5|8816.5|8830.1|8818.1|8831.8|8819.8|8826|8814|0
1749128700000|2025-06-05 13:05:00|8830|8818|8825.1|8813.1|8830|8818|8823.7|8811.7|0
1749129000000|2025-06-05 13:10:00|8825.5|8813.5|8814.8|8802.8|8825.7|8813.7|8812.7|8800.7|0
1749129300000|2025-06-05 13:15:00|8814.6|8802.6|8812.9|8800.9|8814.6|8802.6|8806.4|8794.4|0
1749129600000|2025-06-05 13:20:00|8813.8|8801.8|8804|8792|8813.9|8801.9|8797.9|8785.9|0
1749129900000|2025-06-05 13:25:00|8803.9|8791.9|8805.9|8793.9|8809.4|8797.4|8802.4|8790.4|0
1749130200000|2025-06-05 13:30:00|8804.9|8792.9|8791.5|8779.5|8804.9|8792.9|8789.8|8777.8|0
1749130500000|2025-06-05 13:35:00|8792|8780|8798.5|8786.5|8802.5|8790.5|8788.8|8776.8|0
1749130800000|2025-06-05 13:40:00|8798.8|8786.8|8801.5|8789.5|8807.2|8795.2|8795.9|8783.9|0
1749131100000|2025-06-05 13:45:00|8801.8|8789.8|8802.7|8790.7|8806.7|8794.7|8792.2|8780.2|0
1749131400000|2025-06-05 13:50:00|8802.4|8790.4|8795.1|8783.1|8805|8793|8792.6|8780.6|0
1749131700000|2025-06-05 13:55:00|8794.9|8782.9|8792.1|8780.1|8795.5|8783.5|8789.5|8777.5|0
1749132000000|2025-06-05 14:00:00|8792.9|8780.9|8797.7|8785.7|8798.2|8786.2|8790.7|8778.7|0
1749132300000|2025-06-05 14:05:00|8798|8786|8792.1|8780.1|8798.7|8786.7|8792.1|8780.1|0
1749132600000|2025-06-05 14:10:00|8792|8780|8789.3|8777.3|8793.7|8781.7|8786.9|8774.9|0
1749132900000|2025-06-05 14:15:00|8789.6|8777.6|8791.4|8779.4|8797|8785|8789.3|8777.3|0
1749133200000|2025-06-05 14:20:00|8792.3|8780.3|8796.5|8784.5|8798.4|8786.4|8789.3|8777.3|0
1749133500000|2025-06-05 14:25:00|8796.7|8784.7|8804|8792|8804|8792|8796.7|8784.7|0
1749133800000|2025-06-05 14:30:00|8802.8|8790.8|8804.8|8792.8|8805.5|8793.5|8801|8789|0
1749134100000|2025-06-05 14:35:00|8804.6|8792.6|8811.2|8799.2|8812.8|8800.8|8794.9|8782.9|0
1749134400000|2025-06-05 14:40:00|8811.9|8799.9|8813.6|8801.6|8821.4|8809.4|8808.5|8796.5|0
1749134700000|2025-06-05 14:45:00|8813.7|8801.7|8811.6|8799.6|8820.7|8808.7|8811|8799|0
1749135000000|2025-06-05 14:50:00|8811.9|8799.9|8812.2|8800.2|8812.9|8800.9|8808.5|8796.5|0
1749135300000|2025-06-05 14:55:00|8812.5|8800.5|8814.2|8802.2|8815|8803|8810.9|8798.9|0
1749135600000|2025-06-05 15:00:00|8814.3|8802.3|8817.2|8805.2|8817.5|8805.5|8812.1|8800.1|0
1749135900000|2025-06-05 15:05:00|8817|8805|8812|8800|8817|8805|8809.5|8797.5|0
1749136200000|2025-06-05 15:10:00|8812.5|8800.5|8807.8|8795.8|8812.7|8800.7|8807.3|8795.3|0
1749136500000|2025-06-05 15:15:00|8808.1|8796.1|8813.8|8801.8|8814.5|8802.5|8805.4|8793.4|0
1749136800000|2025-06-05 15:20:00|8813.5|8801.5|8814|8802|8814.5|8802.5|8811.9|8799.9|0
1749137100000|2025-06-05 15:25:00|8814.3|8802.3|8816.7|8804.7|8817.7|8805.7|8811.6|8799.6|0
1749137400000|2025-06-05 15:30:00|8816.2|8804.2|8814.8|8802.8|8819.2|8807.2|8809.7|8797.7|0
1749137700000|2025-06-05 15:35:00|8815|8803|8810.5|8798.5|8815|8803|8808.3|8796.3|0
1749138000000|2025-06-05 15:40:00|8810.3|8798.3|8811.9|8799.9|8812.2|8800.2|8809|8797|0
1749138300000|2025-06-05 15:45:00|8811.6|8799.6|8805.9|8793.9|8812|8800|8805.9|8793.9|0
1749138600000|2025-06-05 15:50:00|8806.2|8794.2|8804.4|8792.4|8807.4|8795.4|8801.4|8789.4|0
1749138900000|2025-06-05 15:55:00|8804.7|8792.7|8811.3|8799.3|8812.8|8800.8|8804|8792|0
1749139200000|2025-06-05 16:00:00|8811.8|8799.8|8813.3|8801.3|8813.6|8801.6|8810|8798|0
1749139500000|2025-06-05 16:05:00|8813.1|8801.1|8812.2|8800.2|8813.8|8801.8|8810.4|8798.4|0
1749139800000|2025-06-05 16:10:00|8812.4|8800.4|8811.9|8799.9|8814.4|8802.4|8810.9|8798.9|0
1749140100000|2025-06-05 16:15:00|8812.2|8800.2|8807.9|8795.9|8812.9|8800.9|8803.2|8791.2|0
1749140400000|2025-06-05 16:20:00|8807.6|8795.6|8809.3|8797.3|8810.4|8798.4|8805.5|8793.5|0
1749140700000|2025-06-05 16:25:00|8809.6|8797.6|8814|8802|8814|8802|8809.3|8797.3|0
1749141000000|2025-06-05 16:30:00|8814.5|8802.5|8814.7|8802.7|8816.5|8804.5|8812.7|8800.7|0
1749141300000|2025-06-05 16:35:00|8814.9|8802.9|8810.1|8798.1|8815.2|8803.2|8809.1|8797.1|0
1749141600000|2025-06-05 16:40:00|8810.4|8798.4|8808.1|8796.1|8810.9|8798.9|8807.4|8795.4|0
1749141900000|2025-06-05 16:45:00|8807.9|8795.9|8801.4|8789.4|8807.9|8795.9|8797.9|8785.9|0
1749142200000|2025-06-05 16:50:00|8800.9|8788.9|8802.6|8790.6|8804.5|8792.5|8795|8783|0
1749142500000|2025-06-05 16:55:00|8802.4|8790.4|8800.4|8788.4|8804.8|8792.8|8800.4|8788.4|0
1749142800000|2025-06-05 17:00:00|8800.2|8788.2|8805.3|8793.3|8807.8|8795.8|8798.4|8786.4|0
1749143100000|2025-06-05 17:05:00|8805.1|8793.1|8809.8|8797.8|8810.3|8798.3|8803.3|8791.3|0
1749143400000|2025-06-05 17:10:00|8809.6|8797.6|8811.3|8799.3|8811.3|8799.3|8808.3|8796.3|0
1749143700000|2025-06-05 17:15:00|8811.6|8799.6|8811.8|8799.8|8814.3|8802.3|8811.6|8799.6|0
1749144000000|2025-06-05 17:20:00|8812.3|8800.3|8814.8|8802.8|8816.7|8804.7|8812.1|8800.1|0
1749144300000|2025-06-05 17:25:00|8815|8803|8813.4|8801.4|8815.9|8803.9|8812.4|8800.4|0
1749144600000|2025-06-05 17:30:00|8813.7|8801.7|8814.4|8802.4|8816.9|8804.9|8812.9|8800.9|0
1749144900000|2025-06-05 17:35:00|8814.2|8802.2|8813.4|8801.4|8815.9|8803.9|8813.4|8801.4|0
1749145200000|2025-06-05 17:40:00|8813.7|8801.7|8815.4|8803.4|8817.4|8805.4|8813.4|8801.4|0
1749145500000|2025-06-05 17:45:00|8815.6|8803.6|8812.2|8800.2|8816.1|8804.1|8812.2|8800.2|0
1749145800000|2025-06-05 17:50:00|8812.7|8800.7|8809.5|8797.5|8813|8801|8808.5|8796.5|0
1749146100000|2025-06-05 17:55:00|8809.7|8797.7|8807.2|8795.2|8810.2|8798.2|8806.5|8794.5|0
1749146400000|2025-06-05 18:00:00|8807|8795|8803.6|8791.6|8809|8797|8802.9|8790.9|0
1749146700000|2025-06-05 18:05:00|8803.4|8791.4|8801.8|8789.8|8803.6|8791.6|8798.3|8786.3|0
1749147000000|2025-06-05 18:10:00|8801.6|8789.6|8799.7|8787.7|8802.6|8790.6|8798.3|8786.3|0
1749147300000|2025-06-05 18:15:00|8799.5|8787.5|8798.5|8786.5|8799.5|8787.5|8784.9|8772.9|0
1749147600000|2025-06-05 18:20:00|8798.7|8786.7|8802.8|8790.8|8803.3|8791.3|8798.7|8786.7|0
1749147900000|2025-06-05 18:25:00|8803.3|8791.3|8802.1|8790.1|8804.3|8792.3|8800.6|8788.6|0
1749148200000|2025-06-05 18:30:00|8801.9|8789.9|8806|8794|8806|8794|8801.4|8789.4|0
1749148500000|2025-06-05 18:35:00|8805.7|8793.7|8805.4|8793.4|8808.2|8796.2|8801.7|8789.7|0
1749148800000|2025-06-05 18:40:00|8805.9|8793.9|8803.7|8791.7|8806.2|8794.2|8800.9|8788.9|0
1749149100000|2025-06-05 18:45:00|8803.2|8791.2|8805.6|8793.6|8807.9|8795.9|8803.2|8791.2|0
1749149400000|2025-06-05 18:50:00|8805.9|8793.9|8805.9|8793.9|8807.6|8795.6|8803.9|8791.9|0
1749149700000|2025-06-05 18:55:00|8806.2|8794.2|8803.4|8791.4|8807.1|8795.1|8802.7|8790.7|0
1749150000000|2025-06-05 19:00:00|8803.7|8791.7|8800.4|8788.4|8804.1|8792.1|8798.9|8786.9|0
1749150300000|2025-06-05 19:05:00|8800.9|8788.9|8804.8|8792.8|8805.5|8793.5|8800.4|8788.4|0
1749150600000|2025-06-05 19:10:00|8804.3|8792.3|8797.9|8785.9|8805.7|8793.7|8796.9|8784.9|0
1749150900000|2025-06-05 19:15:00|8797.6|8785.6|8787|8775|8800.1|8788.1|8782.5|8770.5|0
1749151200000|2025-06-05 19:20:00|8787.5|8775.5|8786|8774|8788|8776|8782.6|8770.6|0
1749151500000|2025-06-05 19:25:00|8786.5|8774.5|8792.2|8780.2|8795.8|8783.8|8784.4|8772.4|0
1749151800000|2025-06-05 19:30:00|8792.7|8780.7|8793.4|8781.4|8796.7|8784.7|8791.2|8779.2|0
1749152100000|2025-06-05 19:35:00|8793.9|8781.9|8800.9|8788.9|8802.9|8790.9|8793.2|8781.2|0
1749152400000|2025-06-05 19:40:00|8801.4|8789.4|8800.4|8788.4|8803.3|8791.3|8798|8786|0
1749152700000|2025-06-05 19:45:00|8800.7|8788.7|8803.9|8791.9|8805.7|8793.7|8796.7|8784.7|0
1749153000000|2025-06-05 19:50:00|8804.4|8792.4|8795.1|8783.1|8804.4|8792.4|8795.1|8783.1|0
1749153300000|2025-06-05 19:55:00|8794.3|8782.3|8797.3|8785.3|8799.4|8787.4|8794.3|8782.3|0
1749153600000|2025-06-05 20:00:00|8798.4|8786.4|8802.7|8790.7|8803.4|8791.4|8798.4|8786.4|0
1749153900000|2025-06-05 20:05:00|8802|8790|8802.9|8790.9|8804.4|8792.4|8799.3|8787.3|0
1749154200000|2025-06-05 20:10:00|8802.7|8790.7|8799.7|8787.7|8802.7|8790.7|8799.3|8787.3|0
1749154500000|2025-06-05 20:15:00|8799.3|8787.3|8795.1|8783.1|8799.4|8787.4|8792|8780|0
1749154800000|2025-06-05 20:20:00|8795.2|8783.2|8797|8785|8798.1|8786.1|8794.5|8782.5|0
1749155100000|2025-06-05 20:25:00|8797.1|8785.1|8798.4|8786.4|8801.3|8789.3|8795.8|8783.8|0
1749155400000|2025-06-05 20:30:00|8798.3|8786.3|8796.8|8784.8|8799.3|8787.3|8796.6|8784.6|0
1749155700000|2025-06-05 20:35:00|8796.9|8784.9|8793.3|8781.3|8797|8785|8792.8|8780.8|0
1749156000000|2025-06-05 20:40:00|8793.2|8781.2|8794.4|8782.4|8794.7|8782.7|8792|8780|0
1749156300000|2025-06-05 20:45:00|8794.6|8782.6|8798|8786|8798|8786|8793.3|8781.3|0
1749156600000|2025-06-05 20:50:00|8797.8|8785.8|8795|8783|8798|8786|8793.9|8781.9|0
1749156900000|2025-06-05 20:55:00|8794.9|8782.9|8791.9|8779.9|8795.8|8783.8|8790.6|8778.6|0
1749157200000|2025-06-05 21:00:00|8792|8780|8791.3|8779.3|8792.1|8780.1|8790.9|8778.9|0
1749157500000|2025-06-05 21:05:00|8791.1|8779.1|8790.2|8778.2|8791.1|8779.1|8789.8|8777.8|0
1749157800000|2025-06-05 21:10:00|8790.3|8778.3|8790.2|8778.2|8793.4|8781.4|8790.2|8778.2|0
1749158100000|2025-06-05 21:15:00|8790.3|8778.3|8790|8778|8791.9|8779.9|8790|8778|0
1749158400000|2025-06-05 21:20:00|8790.1|8778.1|8789.4|8777.4|8790.1|8778.1|8789.1|8777.1|0
1749158700000|2025-06-05 21:25:00|8789.3|8777.3|8790.2|8778.2|8790.9|8778.9|8789.3|8777.3|0
1749159000000|2025-06-05 21:30:00|8790.1|8778.1|8789|8777|8791.1|8779.1|8789|8777|0
1749159300000|2025-06-05 21:35:00|8788.9|8776.9|8789.9|8777.9|8790.3|8778.3|8788.8|8776.8|0
1749159600000|2025-06-05 21:40:00|8789.8|8777.8|8789.9|8777.9|8790.3|8778.3|8789.5|8777.5|0
1749159900000|2025-06-05 21:45:00|8789.8|8777.8|8788.9|8776.9|8791.2|8779.2|8788.7|8776.7|0
1749160200000|2025-06-05 21:50:00|8788.8|8776.8|8788.8|8776.8|8789.2|8777.2|8788.3|8776.3|0
1749160500000|2025-06-05 21:55:00|8788.7|8776.7|8786.5|8774.5|8788.8|8776.8|8786.5|8774.5|0
1749160800000|2025-06-05 22:00:00|8785.8|8773.8|8790.3|8778.3|8790.5|8778.5|8785.8|8773.8|0
1749161100000|2025-06-05 22:05:00|8790.5|8778.5|8790.5|8778.5|8790.8|8778.8|8789.5|8777.5|0
1749161400000|2025-06-05 22:10:00|8790.6|8778.6|8792.3|8780.3|8792.4|8780.4|8790.4|8778.4|0
1749161700000|2025-06-05 22:15:00|8792.4|8780.4|8793.9|8781.9|8793.9|8781.9|8792.2|8780.2|0
1749162000000|2025-06-05 22:20:00|8794|8782|8794.6|8782.6|8795|8783|8793.3|8781.3|0
1749162300000|2025-06-05 22:25:00|8794.7|8782.7|8794.2|8782.2|8794.8|8782.8|8793.8|8781.8|0
1749162600000|2025-06-05 22:30:00|8794.3|8782.3|8794.2|8782.2|8796.1|8784.1|8794|8782|0
1749162900000|2025-06-05 22:35:00|8794.1|8782.1|8793.9|8781.9|8794.6|8782.6|8793|8781|0
1749163200000|2025-06-05 22:40:00|8794|8782|8794.5|8782.5|8794.7|8782.7|8793.7|8781.7|0
1749163500000|2025-06-05 22:45:00|8794.6|8782.6|8797.5|8785.5|8797.7|8785.7|8793.8|8781.8|0
1749163800000|2025-06-05 22:50:00|8797.7|8785.7|8800.4|8788.4|8800.7|8788.7|8796.7|8784.7|0
1749164100000|2025-06-05 22:55:00|8800.3|8788.3|8800.7|8788.7|8802.7|8790.7|8799.8|8787.8|0
1749164400000|2025-06-05 23:00:00|8800.4|8788.4|8802|8790|8802.2|8790.2|8800.2|8788.2|0
1749164700000|2025-06-05 23:05:00|8801.9|8789.9|8799.6|8787.6|8802|8790|8799.5|8787.5|0
1749165000000|2025-06-05 23:10:00|8799.7|8787.7|8801.3|8789.3|8801.9|8789.9|8799.6|8787.6|0
1749165300000|2025-06-05 23:15:00|8801.4|8789.4|8797|8785|8801.6|8789.6|8796.3|8784.3|0
1749165600000|2025-06-05 23:20:00|8797.1|8785.1|8797.4|8785.4|8798.6|8786.6|8796.9|8784.9|0
1749165900000|2025-06-05 23:25:00|8797.5|8785.5|8797.6|8785.6|8799.5|8787.5|8797.3|8785.3|0
1749166200000|2025-06-05 23:30:00|8797.8|8785.8|8796.9|8784.9|8798.8|8786.8|8796.7|8784.7|0
1749166500000|2025-06-05 23:35:00|8797|8785|8797.6|8785.6|8797.9|8785.9|8796.3|8784.3|0
1749166800000|2025-06-05 23:40:00|8797.5|8785.5|8799.6|8787.6|8800.6|8788.6|8797.3|8785.3|0
1749167100000|2025-06-05 23:45:00|8799.5|8787.5|8797.6|8785.6|8800.2|8788.2|8796.2|8784.2|0
1749167400000|2025-06-05 23:50:00|8797.7|8785.7|8796.1|8784.1|8800.9|8788.9|8796.1|8784.1|0
1749167700000|2025-06-05 23:55:00|8796.2|8784.2|8793.9|8781.9|8797|8785|8793.7|8781.7|0
1749168000000|2025-06-06 00:00:00|8794.5|8782.5|8803.5|8791.5|8805.3|8793.3|8794.5|8782.5|0
1749168300000|2025-06-06 00:05:00|8803.8|8791.8|8807.3|8795.3|8807.3|8795.3|8802|8790|0
1749168600000|2025-06-06 00:10:00|8806.8|8794.8|8808.8|8796.8|8809.3|8797.3|8806|8794|0
1749168900000|2025-06-06 00:15:00|8807.8|8795.8|8811.1|8799.1|8811.6|8799.6|8806.9|8794.9|0
1749169200000|2025-06-06 00:20:00|8812.4|8800.4|8806.6|8794.6|8812.4|8800.4|8806.1|8794.1|0
1749169500000|2025-06-06 00:25:00|8805.9|8793.9|8806.6|8794.6|8807.1|8795.1|8803.3|8791.3|0
1749169800000|2025-06-06 00:30:00|8806.3|8794.3|8806.7|8794.7|8806.7|8794.7|8802.7|8790.7|0
1749170100000|2025-06-06 00:35:00|8805.5|8793.5|8804.5|8792.5|8807|8795|8804.2|8792.2|0
1749170400000|2025-06-06 00:40:00|8804.2|8792.2|8806.2|8794.2|8807.2|8795.2|8804|8792|0
1749170700000|2025-06-06 00:45:00|8805.7|8793.7|8802.1|8790.1|8805.8|8793.8|8801.6|8789.6|0
1749171000000|2025-06-06 00:50:00|8801.6|8789.6|8808.1|8796.1|8808.1|8796.1|8801.6|8789.6|0
1749171300000|2025-06-06 00:55:00|8807.9|8795.9|8807.1|8795.1|8808.4|8796.4|8806.4|8794.4|0
1749171600000|2025-06-06 01:00:00|8806.6|8794.6|8807.1|8795.1|8807.6|8795.6|8805.1|8793.1|0
1749171900000|2025-06-06 01:05:00|8806.9|8794.9|8805.1|8793.1|8807.1|8795.1|8804.6|8792.6|0
1749172200000|2025-06-06 01:10:00|8805.4|8793.4|8806.1|8794.1|8806.6|8794.6|8804.9|8792.9|0
1749172500000|2025-06-06 01:15:00|8806.4|8794.4|8806.9|8794.9|8808.1|8796.1|8806.4|8794.4|0
1749172800000|2025-06-06 01:20:00|8806.1|8794.1|8803.4|8791.4|8806.6|8794.6|8802.9|8790.9|0
1749173100000|2025-06-06 01:25:00|8803.1|8791.1|8805.6|8793.6|8805.9|8793.9|8803.1|8791.1|0
1749173400000|2025-06-06 01:30:00|8805.4|8793.4|8806.4|8794.4|8806.4|8794.4|8803.6|8791.6|0
1749173700000|2025-06-06 01:35:00|8806.6|8794.6|8807.1|8795.1|8807.6|8795.6|8805.9|8793.9|0
1749174000000|2025-06-06 01:40:00|8807.6|8795.6|8809.1|8797.1|8809.4|8797.4|8807.4|8795.4|0
1749174300000|2025-06-06 01:45:00|8808.9|8796.9|8807.7|8795.7|8808.9|8796.9|8807.4|8795.4|0
1749174600000|2025-06-06 01:50:00|8807.4|8795.4|8803.4|8791.4|8807.4|8795.4|8801.7|8789.7|0
1749174900000|2025-06-06 01:55:00|8802.9|8790.9|8801.2|8789.2|8803.2|8791.2|8800.9|8788.9|0
1749175200000|2025-06-06 02:00:00|8800.9|8788.9|8800.4|8788.4|8801.9|8789.9|8800.2|8788.2|0
1749175500000|2025-06-06 02:05:00|8800.2|8788.2|8799.7|8787.7|8800.9|8788.9|8799.5|8787.5|0
1749175800000|2025-06-06 02:10:00|8799.5|8787.5|8802.5|8790.5|8803|8791|8799|8787|0
1749176100000|2025-06-06 02:15:00|8802.2|8790.2|8804.1|8792.1|8804.1|8792.1|8800.4|8788.4|0
1749176400000|2025-06-06 02:20:00|8803.8|8791.8|8800.3|8788.3|8803.8|8791.8|8800.1|8788.1|0
1749176700000|2025-06-06 02:25:00|8800.6|8788.6|8800.3|8788.3|8801.6|8789.6|8800.1|8788.1|0
1749177000000|2025-06-06 02:30:00|8799.8|8787.8|8801.3|8789.3|8801.3|8789.3|8799.8|8787.8|0
1749177300000|2025-06-06 02:35:00|8801.1|8789.1|8799.6|8787.6|8801.1|8789.1|8799.3|8787.3|0
1749177600000|2025-06-06 02:40:00|8799.3|8787.3|8800.6|8788.6|8800.6|8788.6|8799.3|8787.3|0
1749177900000|2025-06-06 02:45:00|8800.3|8788.3|8801.9|8789.9|8802.6|8790.6|8800.3|8788.3|0
1749178200000|2025-06-06 02:50:00|8801.6|8789.6|8802.1|8790.1|8802.6|8790.6|8801.4|8789.4|0
1749178500000|2025-06-06 02:55:00|8801.9|8789.9|8801.2|8789.2|8803.4|8791.4|8801.2|8789.2|0
1749178800000|2025-06-06 03:00:00|8801|8789|8798.5|8786.5|8801.5|8789.5|8798.5|8786.5|0
1749179100000|2025-06-06 03:05:00|8798.7|8786.7|8799.6|8787.6|8799.6|8787.6|8798.7|8786.7|0
1749179400000|2025-06-06 03:10:00|8799.1|8787.1|8798.1|8786.1|8800.2|8788.2|8797.6|8785.6|0
1749179700000|2025-06-06 03:15:00|8798.3|8786.3|8799.3|8787.3|8799.8|8787.8|8798.3|8786.3|0
1749180000000|2025-06-06 03:20:00|8799.1|8787.1|8802.4|8790.4|8803.5|8791.5|8798.8|8786.8|0
1749180300000|2025-06-06 03:25:00|8802.1|8790.1|8801.4|8789.4|8802.1|8790.1|8801.2|8789.2|0
1749180600000|2025-06-06 03:30:00|8800.9|8788.9|8800.7|8788.7|8801.1|8789.1|8800.2|8788.2|0
1749180900000|2025-06-06 03:35:00|8800.9|8788.9|8802|8790|8802.5|8790.5|8800.4|8788.4|0
1749181200000|2025-06-06 03:40:00|8802.2|8790.2|8803.2|8791.2|8804|8792|8802|8790|0
1749181500000|2025-06-06 03:45:00|8803.7|8791.7|8802.4|8790.4|8804|8792|8801.7|8789.7|0
1749181800000|2025-06-06 03:50:00|8802.2|8790.2|8805.1|8793.1|8805.1|8793.1|8802.2|8790.2|0
1749182100000|2025-06-06 03:55:00|8804.8|8792.8|8803.8|8791.8|8804.8|8792.8|8803.1|8791.1|0
1749182400000|2025-06-06 04:00:00|8803.3|8791.3|8803.1|8791.1|8804.8|8792.8|8802.6|8790.6|0
1749182700000|2025-06-06 04:05:00|8802.8|8790.8|8803.9|8791.9|8803.9|8791.9|8802.8|8790.8|0
1749183000000|2025-06-06 04:10:00|8803.7|8791.7|8803|8791|8804.2|8792.2|8803|8791|0
1749183300000|2025-06-06 04:15:00|8803.3|8791.3|8803.3|8791.3|8803.3|8791.3|8802|8790|0
1749183600000|2025-06-06 04:20:00|8802.8|8790.8|8802.9|8790.9|8802.9|8790.9|8802|8790|0
1749183900000|2025-06-06 04:25:00|8802.6|8790.6|8803.9|8791.9|8803.9|8791.9|8802.6|8790.6|0
1749184200000|2025-06-06 04:30:00|8803.6|8791.6|8802.9|8790.9|8803.9|8791.9|8802.6|8790.6|0
1749184500000|2025-06-06 04:35:00|8802.6|8790.6|8803.9|8791.9|8804.1|8792.1|8802.6|8790.6|0
1749184800000|2025-06-06 04:40:00|8804.1|8792.1|8804.1|8792.1|8805.1|8793.1|8803.6|8791.6|0
1749185100000|2025-06-06 04:45:00|8804.3|8792.3|8805.3|8793.3|8805.3|8793.3|8804.3|8792.3|0
1749185400000|2025-06-06 04:50:00|8806.1|8794.1|8806.6|8794.6|8806.8|8794.8|8806.1|8794.1|0
1749185700000|2025-06-06 04:55:00|8806.3|8794.3|8807.6|8795.6|8807.6|8795.6|8806.1|8794.1|0
1749186000000|2025-06-06 05:00:00|8808.5|8796.5|8812.6|8800.6|8812.6|8800.6|8808|8796|0
1749186300000|2025-06-06 05:05:00|8812.4|8800.4|8811.3|8799.3|8812.6|8800.6|8811.3|8799.3|0
1749186600000|2025-06-06 05:10:00|8810.8|8798.8|8808.8|8796.8|8810.8|8798.8|8808.3|8796.3|0
1749186900000|2025-06-06 05:15:00|8808.6|8796.6|8807|8795|8809.1|8797.1|8805.5|8793.5|0
1749187200000|2025-06-06 05:20:00|8807.1|8795.1|8807|8795|8807.5|8795.5|8804.1|8792.1|0
1749187500000|2025-06-06 05:25:00|8807.2|8795.2|8807.4|8795.4|8807.5|8795.5|8804|8792|0
1749187800000|2025-06-06 05:30:00|8807.5|8795.5|8805.5|8793.5|8807.5|8795.5|8803.6|8791.6|0
1749188100000|2025-06-06 05:35:00|8806.1|8794.1|8804.7|8792.7|8807.3|8795.3|8803.2|8791.2|0
1749188400000|2025-06-06 05:40:00|8805.1|8793.1|8806.9|8794.9|8806.9|8794.9|8803.1|8791.1|0
1749188700000|2025-06-06 05:45:00|8806.7|8794.7|8808.4|8796.4|8808.4|8796.4|8806.4|8794.4|0
1749189000000|2025-06-06 05:50:00|8808.1|8796.1|8806.3|8794.3|8809.1|8797.1|8805.8|8793.8|0
1749189300000|2025-06-06 05:55:00|8806.1|8794.1|8807.1|8795.1|8807.4|8795.4|8805.8|8793.8|0
1749189600000|2025-06-06 06:00:00|8807.3|8795.3|8805.4|8793.4|8807.3|8795.3|8804|8792|0
1749189900000|2025-06-06 06:05:00|8803.9|8791.9|8802.4|8790.4|8804.6|8792.6|8800.6|8788.6|0
1749190200000|2025-06-06 06:10:00|8802.6|8790.6|8806.9|8794.9|8807.4|8795.4|8802.4|8790.4|0
1749190500000|2025-06-06 06:15:00|8807.1|8795.1|8805.6|8793.6|8808.9|8796.9|8804.6|8792.6|0
1749190800000|2025-06-06 06:20:00|8805.4|8793.4|8810.5|8798.5|8810.7|8798.7|8805.4|8793.4|0
1749191100000|2025-06-06 06:25:00|8810.2|8798.2|8811.8|8799.8|8813.3|8801.3|8809.4|8797.4|0
1749191400000|2025-06-06 06:30:00|8811|8799|8812.7|8800.7|8815.8|8803.8|8810.9|8798.9|0
1749191700000|2025-06-06 06:35:00|8813|8801|8811.7|8799.7|8815.6|8803.6|8811.5|8799.5|0
1749192000000|2025-06-06 06:40:00|8811.2|8799.2|8811.1|8799.1|8814.6|8802.6|8810.8|8798.8|0
1749192300000|2025-06-06 06:45:00|8810.8|8798.8|8812.7|8800.7|8813.1|8801.1|8810.6|8798.6|0
1749192600000|2025-06-06 06:50:00|8812.4|8800.4|8813.5|8801.5|8814|8802|8809.4|8797.4|0
1749192900000|2025-06-06 06:55:00|8813|8801|8818.1|8806.1|8820.6|8808.6|8812.8|8800.8|0
1749193200000|2025-06-06 07:00:00|8818.6|8806.6|8833.6|8821.6|8834.4|8822.4|8818.6|8806.6|0
1749193500000|2025-06-06 07:05:00|8833.7|8821.7|8827.4|8815.4|8837.4|8825.4|8826|8814|0
1749193800000|2025-06-06 07:10:00|8826.9|8814.9|8833.5|8821.5|8837.5|8825.5|8826.9|8814.9|0
1749194100000|2025-06-06 07:15:00|8833.7|8821.7|8827.7|8815.7|8834.7|8822.7|8826.7|8814.7|0
1749194400000|2025-06-06 07:20:00|8826.8|8814.8|8835.3|8823.3|8837.4|8825.4|8826.5|8814.5|0
1749194700000|2025-06-06 07:25:00|8835.4|8823.4|8834.5|8822.5|8840.5|8828.5|8833.2|8821.2|0
1749195000000|2025-06-06 07:30:00|8833.5|8821.5|8831.8|8819.8|8837|8825|8831.3|8819.3|0
1749195300000|2025-06-06 07:35:00|8832|8820|8837.8|8825.8|8838.5|8826.5|8830.9|8818.9|0
1749195600000|2025-06-06 07:40:00|8838|8826|8833.8|8821.8|8838.6|8826.6|8832.6|8820.6|0
1749195900000|2025-06-06 07:45:00|8834.1|8822.1|8833|8821|8836.4|8824.4|8831.9|8819.9|0
1749196200000|2025-06-06 07:50:00|8833.5|8821.5|8835.8|8823.8|8836.3|8824.3|8831.8|8819.8|0
1749196500000|2025-06-06 07:55:00|8836|8824|8836.4|8824.4|8838.7|8826.7|8834.6|8822.6|0
1749196800000|2025-06-06 08:00:00|8835.1|8823.1|8833.1|8821.1|8835.6|8823.6|8827.8|8815.8|0
1749197100000|2025-06-06 08:05:00|8832.9|8820.9|8830.6|8818.6|8833.4|8821.4|8828.3|8816.3|0
1749197400000|2025-06-06 08:10:00|8831.4|8819.4|8830.7|8818.7|8833|8821|8828.7|8816.7|0
1749197700000|2025-06-06 08:15:00|8830.4|8818.4|8826.4|8814.4|8831.9|8819.9|8826.4|8814.4|0
1749198000000|2025-06-06 08:20:00|8826.1|8814.1|8824.4|8812.4|8826.1|8814.1|8822.2|8810.2|0
1749198300000|2025-06-06 08:25:00|8824.1|8812.1|8823.2|8811.2|8825.1|8813.1|8821.9|8809.9|0
1749198600000|2025-06-06 08:30:00|8823.3|8811.3|8817.5|8805.5|8823.9|8811.9|8817.5|8805.5|0
1749198900000|2025-06-06 08:35:00|8817.7|8805.7|8817.9|8805.9|8820.9|8808.9|8814.9|8802.9|0
1749199200000|2025-06-06 08:40:00|8818.3|8806.3|8820.1|8808.1|8822.1|8810.1|8817.8|8805.8|0
1749199500000|2025-06-06 08:45:00|8820.3|8808.3|8820.4|8808.4|8820.7|8808.7|8817.6|8805.6|0
1749199800000|2025-06-06 08:50:00|8820|8808|8819.9|8807.9|8822.9|8810.9|8818.7|8806.7|0
1749200100000|2025-06-06 08:55:00|8819.7|8807.7|8819.5|8807.5|8821|8809|8817.4|8805.4|0
1749200400000|2025-06-06 09:00:00|8819.6|8807.6|8821.5|8809.5|8825.3|8813.3|8819.3|8807.3|0
1749200700000|2025-06-06 09:05:00|8820.7|8808.7|8817.3|8805.3|8821.5|8809.5|8815.5|8803.5|0
1749201000000|2025-06-06 09:10:00|8817.9|8805.9|8821.7|8809.7|8822|8810|8815.6|8803.6|0
1749201300000|2025-06-06 09:15:00|8821.5|8809.5|8822.8|8810.8|8822.8|8810.8|8817.9|8805.9|0
1749201600000|2025-06-06 09:20:00|8822.6|8810.6|8825.2|8813.2|8826.4|8814.4|8822.4|8810.4|0
1749201900000|2025-06-06 09:25:00|8825.5|8813.5|8824.4|8812.4|8826.2|8814.2|8823|8811|0
1749202200000|2025-06-06 09:30:00|8824.2|8812.2|8825.2|8813.2|8825.7|8813.7|8820.8|8808.8|0
1749202500000|2025-06-06 09:35:00|8825.5|8813.5|8830.3|8818.3|8830.5|8818.5|8825.5|8813.5|0
1749202800000|2025-06-06 09:40:00|8829.7|8817.7|8828.2|8816.2|8830.7|8818.7|8827.2|8815.2|0
1749203100000|2025-06-06 09:45:00|8827.7|8815.7|8828.6|8816.6|8829.1|8817.1|8826.3|8814.3|0
1749203400000|2025-06-06 09:50:00|8829.2|8817.2|8832.9|8820.9|8833.2|8821.2|8827.9|8815.9|0
1749203700000|2025-06-06 09:55:00|8832.2|8820.2|8828.1|8816.1|8832.9|8820.9|8827.9|8815.9|0
1749204000000|2025-06-06 10:00:00|8828.4|8816.4|8826.2|8814.2|8829.2|8817.2|8824.6|8812.6|0
1749204300000|2025-06-06 10:05:00|8825.9|8813.9|8824.5|8812.5|8826.9|8814.9|8823.8|8811.8|0
1749204600000|2025-06-06 10:10:00|8825.1|8813.1|8825.1|8813.1|8826.3|8814.3|8824.6|8812.6|0
1749204900000|2025-06-06 10:15:00|8824.6|8812.6|8821.9|8809.9|8824.6|8812.6|8819.9|8807.9|0
1749205200000|2025-06-06 10:20:00|8822.1|8810.1|8819.8|8807.8|8824.9|8812.9|8819.6|8807.6|0
1749205500000|2025-06-06 10:25:00|8819.3|8807.3|8818.9|8806.9|8820.6|8808.6|8818.3|8806.3|0
1749205800000|2025-06-06 10:30:00|8818.7|8806.7|8821.2|8809.2|8822.1|8810.1|8818.2|8806.2|0
1749206100000|2025-06-06 10:35:00|8820.9|8808.9|8819.1|8807.1|8820.9|8808.9|8817.8|8805.8|0
1749206400000|2025-06-06 10:40:00|8818.3|8806.3|8814.9|8802.9|8818.5|8806.5|8814.9|8802.9|0
1749206700000|2025-06-06 10:45:00|8815|8803|8815.5|8803.5|8815.6|8803.6|8813.6|8801.6|0
1749207000000|2025-06-06 10:50:00|8815.9|8803.9|8818.7|8806.7|8820.2|8808.2|8815.9|8803.9|0
1749207300000|2025-06-06 10:55:00|8819.2|8807.2|8818.2|8806.2|8820|8808|8817.1|8805.1|0
1749207600000|2025-06-06 11:00:00|8817.6|8805.6|8817.8|8805.8|8819|8807|8814.9|8802.9|0
1749207900000|2025-06-06 11:05:00|8817.5|8805.5|8817.1|8805.1|8818.4|8806.4|8815.1|8803.1|0
1749208200000|2025-06-06 11:10:00|8817.2|8805.2|8815.3|8803.3|8817.9|8805.9|8814.8|8802.8|0
1749208500000|2025-06-06 11:15:00|8815|8803|8817.4|8805.4|8817.6|8805.6|8814.8|8802.8|0
1749208800000|2025-06-06 11:20:00|8817.5|8805.5|8815.8|8803.8|8817.9|8805.9|8814.9|8802.9|0
1749209100000|2025-06-06 11:25:00|8816.1|8804.1|8816|8804|8818.2|8806.2|8812.7|8800.7|0
1749209400000|2025-06-06 11:30:00|8816.2|8804.2|8818.8|8806.8|8820.7|8808.7|8816.2|8804.2|0
1749209700000|2025-06-06 11:35:00|8818.5|8806.5|8815.9|8803.9|8820.8|8808.8|8815.9|8803.9|0
1749210000000|2025-06-06 11:40:00|8815.2|8803.2|8814.7|8802.7|8815.2|8803.2|8812.5|8800.5|0
1749210300000|2025-06-06 11:45:00|8814.5|8802.5|8816|8804|8816.6|8804.6|8813|8801|0
1749210600000|2025-06-06 11:50:00|8816.9|8804.9|8815.1|8803.1|8817.9|8805.9|8813.9|8801.9|0
1749210900000|2025-06-06 11:55:00|8814.9|8802.9|8813.1|8801.1|8815.1|8803.1|8812.6|8800.6|0
1749211200000|2025-06-06 12:00:00|8813|8801|8818.9|8806.9|8820.6|8808.6|8813|8801|0
1749211500000|2025-06-06 12:05:00|8818.7|8806.7|8821.3|8809.3|8821.6|8809.6|8817.8|8805.8|0
1749211800000|2025-06-06 12:10:00|8820|8808|8819.4|8807.4|8820.5|8808.5|8816.8|8804.8|0
1749212100000|2025-06-06 12:15:00|8819.2|8807.2|8816.6|8804.6|8820.4|8808.4|8815.6|8803.6|0
1749212400000|2025-06-06 12:20:00|8817.3|8805.3|8815.4|8803.4|8817.3|8805.3|8814.2|8802.2|0
1749212700000|2025-06-06 12:25:00|8815.7|8803.7|8816.7|8804.7|8817.9|8805.9|8815.7|8803.7|0
1749213000000|2025-06-06 12:30:00|8818.7|8806.7|8828.1|8816.1|8831.4|8819.4|8818.7|8806.7|0
1749213300000|2025-06-06 12:35:00|8827.6|8815.6|8826.2|8814.2|8828.1|8816.1|8821.5|8809.5|0
1749213600000|2025-06-06 12:40:00|8825.9|8813.9|8827.6|8815.6|8828.7|8816.7|8823.9|8811.9|0
1749213900000|2025-06-06 12:45:00|8827.9|8815.9|8824.6|8812.6|8830.5|8818.5|8824.6|8812.6|0
1749214200000|2025-06-06 12:50:00|8824.4|8812.4|8829.3|8817.3|8830.8|8818.8|8824.4|8812.4|0
1749214500000|2025-06-06 12:55:00|8829|8817|8824.3|8812.3|8831.1|8819.1|8823.9|8811.9|0
1749214800000|2025-06-06 13:00:00|8824.4|8812.4|8830|8818|8830.2|8818.2|8821|8809|0
1749215100000|2025-06-06 13:05:00|8829.7|8817.7|8832.7|8820.7|8834.7|8822.7|8829.1|8817.1|0
1749215400000|2025-06-06 13:10:00|8832.5|8820.5|8834.5|8822.5|8837.1|8825.1|8832.5|8820.5|0
1749215700000|2025-06-06 13:15:00|8834.8|8822.8|8838.4|8826.4|8838.4|8826.4|8834|8822|0
1749216000000|2025-06-06 13:20:00|8838.6|8826.6|8838.6|8826.6|8841|8829|8837.6|8825.6|0
1749216300000|2025-06-06 13:25:00|8838.9|8826.9|8839.4|8827.4|8842.9|8830.9|8837.8|8825.8|0
1749216600000|2025-06-06 13:30:00|8839|8827|8848.8|8836.8|8852.2|8840.2|8838.7|8826.7|0
1749216900000|2025-06-06 13:35:00|8848.6|8836.6|8850.2|8838.2|8850.2|8838.2|8843|8831|0
1749217200000|2025-06-06 13:40:00|8850.6|8838.6|8856.4|8844.4|8857.9|8845.9|8850.6|8838.6|0
1749217500000|2025-06-06 13:45:00|8856.6|8844.6|8854.7|8842.7|8857.1|8845.1|8852.2|8840.2|0
1749217800000|2025-06-06 13:50:00|8854.9|8842.9|8848.7|8836.7|8855.4|8843.4|8846|8834|0
1749218100000|2025-06-06 13:55:00|8849.2|8837.2|8850.7|8838.7|8850.7|8838.7|8847.1|8835.1|0
1749218400000|2025-06-06 14:00:00|8850.6|8838.6|8838.9|8826.9|8850.8|8838.8|8838.9|8826.9|0
1749218700000|2025-06-06 14:05:00|8839.2|8827.2|8843.6|8831.6|8844.8|8832.8|8837.5|8825.5|0
1749219000000|2025-06-06 14:10:00|8843.7|8831.7|8839|8827|8844.2|8832.2|8833.3|8821.3|0
1749219300000|2025-06-06 14:15:00|8838.5|8826.5|8839|8827|8840.9|8828.9|8834.6|8822.6|0
1749219600000|2025-06-06 14:20:00|8838.7|8826.7|8842.8|8830.8|8844.7|8832.7|8838.7|8826.7|0
1749219900000|2025-06-06 14:25:00|8843|8831|8843.4|8831.4|8845.2|8833.2|8841.2|8829.2|0
1749220200000|2025-06-06 14:30:00|8842.6|8830.6|8837.9|8825.9|8842.9|8830.9|8837.4|8825.4|0
1749220500000|2025-06-06 14:35:00|8838.2|8826.2|8840.3|8828.3|8840.5|8828.5|8836.7|8824.7|0
1749220800000|2025-06-06 14:40:00|8840.5|8828.5|8839.1|8827.1|8842.9|8830.9|8838.9|8826.9|0
1749221100000|2025-06-06 14:45:00|8839.4|8827.4|8836|8824|8839.6|8827.6|8836|8824|0
1749221400000|2025-06-06 14:50:00|8836.6|8824.6|8836.4|8824.4|8839|8827|8835|8823|0
1749221700000|2025-06-06 14:55:00|8836.1|8824.1|8832.9|8820.9|8837.4|8825.4|8830.5|8818.5|0
1749222000000|2025-06-06 15:00:00|8832.4|8820.4|8837.8|8825.8|8838.8|8826.8|8830.6|8818.6|0
1749222300000|2025-06-06 15:05:00|8838.1|8826.1|8842.2|8830.2|8843|8831|8837.5|8825.5|0
1749222600000|2025-06-06 15:10:00|8841.9|8829.9|8846.3|8834.3|8847.6|8835.6|8840.9|8828.9|0
1749222900000|2025-06-06 15:15:00|8846.1|8834.1|8838.1|8826.1|8846.1|8834.1|8837.3|8825.3|0
1749223200000|2025-06-06 15:20:00|8838.4|8826.4|8838.4|8826.4|8841.9|8829.9|8835.9|8823.9|0
1749223500000|2025-06-06 15:25:00|8837.9|8825.9|8836.3|8824.3|8839.9|8827.9|8833.3|8821.3|0
1749223800000|2025-06-06 15:30:00|8837.6|8825.6|8842.8|8830.8|8844.8|8832.8|8836|8824|0
1749224100000|2025-06-06 15:35:00|8843.4|8831.4|8843.2|8831.2|8847.8|8835.8|8840.7|8828.7|0
1749224400000|2025-06-06 15:40:00|8843.4|8831.4|8842.6|8830.6|8843.9|8831.9|8839.9|8827.9|0
1749224700000|2025-06-06 15:45:00|8842.9|8830.9|8848.8|8836.8|8849|8837|8841.9|8829.9|0
1749225000000|2025-06-06 15:50:00|8848.3|8836.3|8851.3|8839.3|8853.2|8841.2|8848.3|8836.3|0
1749225300000|2025-06-06 15:55:00|8851.6|8839.6|8848.9|8836.9|8852.6|8840.6|8846.8|8834.8|0
1749225600000|2025-06-06 16:00:00|8849.2|8837.2|8848.6|8836.6|8850.2|8838.2|8845|8833|0
1749225900000|2025-06-06 16:05:00|8848.4|8836.4|8849.9|8837.9|8850.2|8838.2|8846.9|8834.9|0
1749226200000|2025-06-06 16:10:00|8849.7|8837.7|8848.9|8836.9|8852|8840|8848.2|8836.2|0
1749226500000|2025-06-06 16:15:00|8848.7|8836.7|8845.3|8833.3|8849.2|8837.2|8844.1|8832.1|0
1749226800000|2025-06-06 16:20:00|8845.6|8833.6|8846|8834|8846.3|8834.3|8843.1|8831.1|0
1749227100000|2025-06-06 16:25:00|8846.3|8834.3|8847.8|8835.8|8848.6|8836.6|8845.5|8833.5|0
1749227400000|2025-06-06 16:30:00|8847.6|8835.6|8845.9|8833.9|8850.2|8838.2|8845.4|8833.4|0
1749227700000|2025-06-06 16:35:00|8845.7|8833.7|8841.4|8829.4|8846.1|8834.1|8841.1|8829.1|0
1749228000000|2025-06-06 16:40:00|8841.1|8829.1|8840.4|8828.4|8844.1|8832.1|8838.4|8826.4|0
1749228300000|2025-06-06 16:45:00|8839.9|8827.9|8842.4|8830.4|8843.2|8831.2|8839.7|8827.7|0
1749228600000|2025-06-06 16:50:00|8842.2|8830.2|8838.3|8826.3|8843.4|8831.4|8836.1|8824.1|0
1749228900000|2025-06-06 16:55:00|8838.1|8826.1|8837.5|8825.5|8838.3|8826.3|8834.4|8822.4|0
1749229200000|2025-06-06 17:00:00|8837|8825|8836.9|8824.9|8838.8|8826.8|8835.7|8823.7|0
1749229500000|2025-06-06 17:05:00|8837.2|8825.2|8836.4|8824.4|8838.9|8826.9|8834.9|8822.9|0
1749229800000|2025-06-06 17:10:00|8836.9|8824.9|8836.9|8824.9|8837.4|8825.4|8834.4|8822.4|0
1749230100000|2025-06-06 17:15:00|8836.7|8824.7|8838.6|8826.6|8838.6|8826.6|8834.7|8822.7|0
1749230400000|2025-06-06 17:20:00|8838.9|8826.9|8837.2|8825.2|8840.4|8828.4|8837.2|8825.2|0
1749230700000|2025-06-06 17:25:00|8836.9|8824.9|8835.2|8823.2|8836.9|8824.9|8834.7|8822.7|0
1749231000000|2025-06-06 17:30:00|8835.5|8823.5|8836.9|8824.9|8837|8825|8833.6|8821.6|0
1749231300000|2025-06-06 17:35:00|8836.4|8824.4|8837.3|8825.3|8837.7|8825.7|8834.3|8822.3|0
1749231600000|2025-06-06 17:40:00|8837.1|8825.1|8836.1|8824.1|8838.3|8826.3|8835.1|8823.1|0
1749231900000|2025-06-06 17:45:00|8836.4|8824.4|8838|8826|8838.5|8826.5|8836.1|8824.1|0
1749232200000|2025-06-06 17:50:00|8838.2|8826.2|8836.2|8824.2|8839.5|8827.5|8835.7|8823.7|0
1749232500000|2025-06-06 17:55:00|8836.5|8824.5|8836.5|8824.5|8837.5|8825.5|8836|8824|0
1749232800000|2025-06-06 18:00:00|8836.2|8824.2|8841|8829|8842.9|8830.9|8836.2|8824.2|0
1749233100000|2025-06-06 18:05:00|8841.3|8829.3|8842.1|8830.1|8842.6|8830.6|8839.7|8827.7|0
1749233400000|2025-06-06 18:10:00|8841.8|8829.8|8839.9|8827.9|8842.7|8830.7|8839.9|8827.9|0
1749233700000|2025-06-06 18:15:00|8840.2|8828.2|8843.4|8831.4|8843.7|8831.7|8840.2|8828.2|0
1749234000000|2025-06-06 18:20:00|8843.7|8831.7|8842.6|8830.6|8844.4|8832.4|8841.7|8829.7|0
1749234300000|2025-06-06 18:25:00|8842.4|8830.4|8839.9|8827.9|8842.6|8830.6|8839.4|8827.4|0
1749234600000|2025-06-06 18:30:00|8840.1|8828.1|8845.1|8833.1|8846.6|8834.6|8840.1|8828.1|0
1749234900000|2025-06-06 18:35:00|8844.9|8832.9|8844.1|8832.1|8845.6|8833.6|8843.9|8831.9|0
1749235200000|2025-06-06 18:40:00|8843.9|8831.9|8843.7|8831.7|8844.4|8832.4|8842.6|8830.6|0
1749235500000|2025-06-06 18:45:00|8844|8832|8843.7|8831.7|8844.5|8832.5|8842.2|8830.2|0
1749235800000|2025-06-06 18:50:00|8843.2|8831.2|8846.4|8834.4|8846.9|8834.9|8842.7|8830.7|0
1749236100000|2025-06-06 18:55:00|8846.2|8834.2|8845.1|8833.1|8847.2|8835.2|8844.9|8832.9|0
1749236400000|2025-06-06 19:00:00|8844.9|8832.9|8844.1|8832.1|8845.6|8833.6|8843.6|8831.6|0
1749236700000|2025-06-06 19:05:00|8844.6|8832.6|8844.6|8832.6|8846.1|8834.1|8844.1|8832.1|0
1749237000000|2025-06-06 19:10:00|8845|8833|8846.4|8834.4|8846.4|8834.4|8843.6|8831.6|0
1749237300000|2025-06-06 19:15:00|8846.7|8834.7|8846.9|8834.9|8847.5|8835.5|8845.2|8833.2|0
1749237600000|2025-06-06 19:20:00|8846.6|8834.6|8847|8835|8848.2|8836.2|8846.3|8834.3|0
1749237900000|2025-06-06 19:25:00|8846.8|8834.8|8846.4|8834.4|8850.8|8838.8|8846.4|8834.4|0
1749238200000|2025-06-06 19:30:00|8846.2|8834.2|8849.5|8837.5|8849.8|8837.8|8845.7|8833.7|0
1749238500000|2025-06-06 19:35:00|8849.8|8837.8|8846.6|8834.6|8852.3|8840.3|8846.4|8834.4|0
1749238800000|2025-06-06 19:40:00|8846.4|8834.4|8847.8|8835.8|8848.3|8836.3|8845.5|8833.5|0
1749239100000|2025-06-06 19:45:00|8847.6|8835.6|8848.9|8836.9|8848.9|8836.9|8846.4|8834.4|0
1749239400000|2025-06-06 19:50:00|8849.2|8837.2|8851.1|8839.1|8852.4|8840.4|8847.4|8835.4|0
1749239700000|2025-06-06 19:55:00|8850.6|8838.6|8844.3|8832.3|8851.4|8839.4|8844.3|8832.3|0
1749240000000|2025-06-06 20:00:00|8845.6|8833.6|8844.4|8832.4|8847.2|8835.2|8843.4|8831.4|0
1749240300000|2025-06-06 20:05:00|8844.5|8832.5|8846.5|8834.5|8846.5|8834.5|8844.4|8832.4|0
1749240600000|2025-06-06 20:10:00|8846.4|8834.4|8846.5|8834.5|8847.7|8835.7|8844.6|8832.6|0
1749240900000|2025-06-06 20:15:00|8846.4|8834.4|8848.4|8836.4|8848.7|8836.7|8846.3|8834.3|0
1749241200000|2025-06-06 20:20:00|8848.5|8836.5|8849.7|8837.7|8849.7|8837.7|8847.1|8835.1|0
1749241500000|2025-06-06 20:25:00|8849.5|8837.5|8848.6|8836.6|8850|8838|8847.8|8835.8|0
1749241800000|2025-06-06 20:30:00|8848.5|8836.5|8848.4|8836.4|8849.4|8837.4|8848.1|8836.1|0
1749242100000|2025-06-06 20:35:00|8848.5|8836.5|8849.7|8837.7|8849.7|8837.7|8848.4|8836.4|0
1749242400000|2025-06-06 20:40:00|8849.6|8837.6|8848.9|8836.9|8849.7|8837.7|8848.4|8836.4|0
1749242700000|2025-06-06 20:45:00|8848.7|8836.7|8848.4|8836.4|8849.2|8837.2|8847.7|8835.7|0
1749243000000|2025-06-06 20:50:00|8848.3|8836.3|8849.4|8837.4|8849.4|8837.4|8847.3|8835.3|0
1749243300000|2025-06-06 20:55:00|8849.3|8837.3|8847.5|8835.5|8849.6|8837.6|8847.5|8835.5|0
1749277800000|2025-06-07 06:30:00|8846.9|8834.9|8846.9|8834.9|8846.9|8834.9|8846.9|8834.9|0
1749279000000|2025-06-07 06:50:00|8847.4|8835.4|8847.5|8835.5|8847.5|8835.5|8847.4|8835.4|0
1749279600000|2025-06-07 07:00:00|8849.9|8837.9|8848.9|8836.9|8849.9|8837.9|8848.9|8836.9|0
1749281100000|2025-06-07 07:25:00|8846.9|8834.9|8846.9|8834.9|8846.9|8834.9|8846.9|8834.9|0
1749319500000|2025-06-07 18:05:00|8851.9|8839.9|8851.9|8839.9|8851.9|8839.9|8851.9|8839.9|0
1749323700000|2025-06-07 19:15:00|8854.9|8842.9|8854.9|8842.9|8854.9|8842.9|8854.9|8842.9|0
1749336600000|2025-06-07 22:50:00|8852.9|8840.9|8852.9|8840.9|8852.9|8840.9|8852.9|8840.9|0
1749340800000|2025-06-08 00:00:00|8851.9|8839.9|8851.9|8839.9|8851.9|8839.9|8851.9|8839.9|0
1749420000000|2025-06-08 22:00:00|8848.2|8836.2|8845.4|8833.4|8849.6|8837.6|8844.3|8832.3|0
1749420300000|2025-06-08 22:05:00|8845.2|8833.2|8843.9|8831.9|8847.2|8835.2|8843.2|8831.2|0
1749420600000|2025-06-08 22:10:00|8843.8|8831.8|8837.9|8825.9|8843.8|8831.8|8837.9|8825.9|0
1749420900000|2025-06-08 22:15:00|8837.5|8825.5|8835.2|8823.2|8838|8826|8834.2|8822.2|0
1749421200000|2025-06-08 22:20:00|8835.5|8823.5|8834.6|8822.6|8838.2|8826.2|8833.2|8821.2|0
1749421500000|2025-06-08 22:25:00|8834.8|8822.8|8836.4|8824.4|8837.1|8825.1|8834.3|8822.3|0
1749421800000|2025-06-08 22:30:00|8836.3|8824.3|8836.2|8824.2|8837.1|8825.1|8834.1|8822.1|0
1749422100000|2025-06-08 22:35:00|8836.1|8824.1|8833.9|8821.9|8836.4|8824.4|8833.1|8821.1|0
1749422400000|2025-06-08 22:40:00|8833.7|8821.7|8834.1|8822.1|8834.8|8822.8|8832.8|8820.8|0
1749422700000|2025-06-08 22:45:00|8834|8822|8832.4|8820.4|8834.5|8822.5|8831.2|8819.2|0
1749423000000|2025-06-08 22:50:00|8832.5|8820.5|8833.8|8821.8|8834|8822|8832.2|8820.2|0
1749423300000|2025-06-08 22:55:00|8833.5|8821.5|8833.8|8821.8|8834.7|8822.7|8833|8821|0
1749423600000|2025-06-08 23:00:00|8833.3|8821.3|8834.2|8822.2|8835.3|8823.3|8832.2|8820.2|0
1749423900000|2025-06-08 23:05:00|8834.3|8822.3|8832.5|8820.5|8835.7|8823.7|8832.3|8820.3|0
1749424200000|2025-06-08 23:10:00|8832.4|8820.4|8834.5|8822.5|8834.9|8822.9|8831.4|8819.4|0
1749424500000|2025-06-08 23:15:00|8834.4|8822.4|8835.9|8823.9|8836.5|8824.5|8833.9|8821.9|0
1749424800000|2025-06-08 23:20:00|8835.8|8823.8|8835.5|8823.5|8836.3|8824.3|8833.8|8821.8|0
1749425100000|2025-06-08 23:25:00|8835.4|8823.4|8836.1|8824.1|8836.6|8824.6|8834.5|8822.5|0
1749425400000|2025-06-08 23:30:00|8836.2|8824.2|8836.3|8824.3|8836.5|8824.5|8835.3|8823.3|0
1749425700000|2025-06-08 23:35:00|8836.5|8824.5|8835.9|8823.9|8837.5|8825.5|8835.6|8823.6|0
1749426000000|2025-06-08 23:40:00|8836|8824|8837.4|8825.4|8837.7|8825.7|8836|8824|0
1749426300000|2025-06-08 23:45:00|8837.2|8825.2|8837.3|8825.3|8839.1|8827.1|8836.7|8824.7|0
1749426600000|2025-06-08 23:50:00|8837.2|8825.2|8837.3|8825.3|8837.9|8825.9|8836.5|8824.5|0
1749426900000|2025-06-08 23:55:00|8837.4|8825.4|8838.2|8826.2|8840|8828|8837.4|8825.4|0
1749427200000|2025-06-09 00:00:00|8838.5|8826.5|8849.4|8837.4|8849.4|8837.4|8837.7|8825.7|0
1749427500000|2025-06-09 00:05:00|8849.9|8837.9|8852|8840|8852.1|8840.1|8849.2|8837.2|0
1749427800000|2025-06-09 00:10:00|8852.2|8840.2|8851.7|8839.7|8853.1|8841.1|8849.6|8837.6|0
1749428100000|2025-06-09 00:15:00|8852|8840|8847.3|8835.3|8853.1|8841.1|8847.3|8835.3|0
1749428400000|2025-06-09 00:20:00|8847.6|8835.6|8845.5|8833.5|8848.3|8836.3|8844.9|8832.9|0
1749428700000|2025-06-09 00:25:00|8845.8|8833.8|8846.1|8834.1|8846.5|8834.5|8843.5|8831.5|0
1749429000000|2025-06-09 00:30:00|8846.6|8834.6|8845.6|8833.6|8848.7|8836.7|8845.6|8833.6|0
1749429300000|2025-06-09 00:35:00|8846.1|8834.1|8846.5|8834.5|8847.2|8835.2|8845|8833|0
1749429600000|2025-06-09 00:40:00|8846.7|8834.7|8845.2|8833.2|8848|8836|8844.2|8832.2|0
1749429900000|2025-06-09 00:45:00|8845.5|8833.5|8845.7|8833.7|8846.4|8834.4|8844.9|8832.9|0
1749430200000|2025-06-09 00:50:00|8846|8834|8846.2|8834.2|8846.8|8834.8|8845.7|8833.7|0
1749430500000|2025-06-09 00:55:00|8846.7|8834.7|8848|8836|8848.5|8836.5|8846.7|8834.7|0
1749430800000|2025-06-09 01:00:00|8847.7|8835.7|8846.7|8834.7|8848.2|8836.2|8846.2|8834.2|0
1749431100000|2025-06-09 01:05:00|8847|8835|8846.5|8834.5|8847|8835|8845.6|8833.6|0
1749431400000|2025-06-09 01:10:00|8846.3|8834.3|8844.3|8832.3|8846.3|8834.3|8844.2|8832.2|0
1749431700000|2025-06-09 01:15:00|8844.6|8832.6|8844.5|8832.5|8845.3|8833.3|8843.5|8831.5|0
1749432000000|2025-06-09 01:20:00|8844.2|8832.2|8844.5|8832.5|8846|8834|8843.9|8831.9|0
1749432300000|2025-06-09 01:25:00|8844.3|8832.3|8845.8|8833.8|8846.6|8834.6|8843.7|8831.7|0
1749432600000|2025-06-09 01:30:00|8846.3|8834.3|8844.2|8832.2|8846.3|8834.3|8843.1|8831.1|0
1749432900000|2025-06-09 01:35:00|8844.6|8832.6|8842.5|8830.5|8845.4|8833.4|8842.3|8830.3|0
1749433200000|2025-06-09 01:40:00|8842.3|8830.3|8843.5|8831.5|8843.9|8831.9|8841.8|8829.8|0
1749433500000|2025-06-09 01:45:00|8843.7|8831.7|8845.1|8833.1|8846.2|8834.2|8843.7|8831.7|0
1749433800000|2025-06-09 01:50:00|8845.4|8833.4|8845.1|8833.1|8846.8|8834.8|8844.6|8832.6|0
1749434100000|2025-06-09 01:55:00|8845.4|8833.4|8844.5|8832.5|8845.7|8833.7|8843.9|8831.9|0
1749434400000|2025-06-09 02:00:00|8845|8833|8845.7|8833.7|8845.7|8833.7|8843.5|8831.5|0
1749434700000|2025-06-09 02:05:00|8845.5|8833.5|8844.3|8832.3|8845.5|8833.5|8842.1|8830.1|0
1749435000000|2025-06-09 02:10:00|8844.8|8832.8|8843|8831|8844.8|8832.8|8841.6|8829.6|0
1749435300000|2025-06-09 02:15:00|8843.5|8831.5|8842.1|8830.1|8844.2|8832.2|8841.4|8829.4|0
1749435600000|2025-06-09 02:20:00|8841.8|8829.8|8840.7|8828.7|8842.9|8830.9|8840.7|8828.7|0
1749435900000|2025-06-09 02:25:00|8840.5|8828.5|8841.6|8829.6|8843|8831|8840.2|8828.2|0
1749436200000|2025-06-09 02:30:00|8842.1|8830.1|8842.2|8830.2|8842.9|8830.9|8841.8|8829.8|0
1749436500000|2025-06-09 02:35:00|8842.5|8830.5|8840.7|8828.7|8843|8831|8840.1|8828.1|0
1749436800000|2025-06-09 02:40:00|8841.1|8829.1|8840.2|8828.2|8841.4|8829.4|8839.5|8827.5|0
1749437100000|2025-06-09 02:45:00|8840|8828|8841.3|8829.3|8842.2|8830.2|8839|8827|0
1749437400000|2025-06-09 02:50:00|8840.8|8828.8|8841.5|8829.5|8842.4|8830.4|8840.8|8828.8|0
1749437700000|2025-06-09 02:55:00|8841.8|8829.8|8842.2|8830.2|8842.9|8830.9|8841.3|8829.3|0
1749438000000|2025-06-09 03:00:00|8841.9|8829.9|8841.7|8829.7|8842.7|8830.7|8841.4|8829.4|0
1749438300000|2025-06-09 03:05:00|8841.4|8829.4|8840.2|8828.2|8841.7|8829.7|8840.2|8828.2|0
1749438600000|2025-06-09 03:10:00|8839.7|8827.7|8837.3|8825.3|8839.7|8827.7|8837.3|8825.3|0
1749438900000|2025-06-09 03:15:00|8838.9|8826.9|8838.7|8826.7|8839.2|8827.2|8838.7|8826.7|0
1749439200000|2025-06-09 03:20:00|8838.4|8826.4|8836.9|8824.9|8838.4|8826.4|8836.9|8824.9|0
1749439500000|2025-06-09 03:25:00|8837.2|8825.2|8836.7|8824.7|8837.7|8825.7|8836.4|8824.4|0
1749439800000|2025-06-09 03:30:00|8836.4|8824.4|8838.2|8826.2|8838.7|8826.7|8836.4|8824.4|0
1749440100000|2025-06-09 03:35:00|8837.9|8825.9|8837.2|8825.2|8839.4|8827.4|8836.9|8824.9|0
1749440400000|2025-06-09 03:40:00|8836.9|8824.9|8837|8825|8837.2|8825.2|8835.5|8823.5|0
1749440700000|2025-06-09 03:45:00|8836.7|8824.7|8837.2|8825.2|8837.2|8825.2|8835.5|8823.5|0
1749441000000|2025-06-09 03:50:00|8836.5|8824.5|8836.2|8824.2|8837|8825|8836|8824|0
1749441300000|2025-06-09 03:55:00|8836|8824|8834.6|8822.6|8836.2|8824.2|8833.9|8821.9|0
1749441600000|2025-06-09 04:00:00|8834.4|8822.4|8835.6|8823.6|8835.6|8823.6|8833.9|8821.9|0
1749441900000|2025-06-09 04:05:00|8835.9|8823.9|8835.6|8823.6|8836.4|8824.4|8835.4|8823.4|0
1749442200000|2025-06-09 04:10:00|8835.4|8823.4|8836.9|8824.9|8837.7|8825.7|8834.6|8822.6|0
1749442500000|2025-06-09 04:15:00|8837.2|8825.2|8836.9|8824.9|8837.2|8825.2|8836.7|8824.7|0
1749442800000|2025-06-09 04:20:00|8836.7|8824.7|8836.4|8824.4|8836.9|8824.9|8835.9|8823.9|0
1749443100000|2025-06-09 04:25:00|8836.2|8824.2|8835.7|8823.7|8836.4|8824.4|8835.7|8823.7|0
1749443400000|2025-06-09 04:30:00|8835.4|8823.4|8835.7|8823.7|8835.7|8823.7|8835.4|8823.4|0
1749443700000|2025-06-09 04:35:00|8836|8824|8836.5|8824.5|8836.5|8824.5|8835.4|8823.4|0
1749444000000|2025-06-09 04:40:00|8836.2|8824.2|8835.2|8823.2|8836.2|8824.2|8835|8823|0
1749444300000|2025-06-09 04:45:00|8835.5|8823.5|8835|8823|8836|8824|8835|8823|0
1749444600000|2025-06-09 04:50:00|8834.8|8822.8|8835.5|8823.5|8835.8|8823.8|8834.8|8822.8|0
1749444900000|2025-06-09 04:55:00|8835.3|8823.3|8836.5|8824.5|8836.5|8824.5|8835|8823|0
1749445200000|2025-06-09 05:00:00|8836.3|8824.3|8833.9|8821.9|8836.3|8824.3|8833.9|8821.9|0
1749445500000|2025-06-09 05:05:00|8833.6|8821.6|8833.2|8821.2|8833.6|8821.6|8832.1|8820.1|0
1749445800000|2025-06-09 05:10:00|8833.7|8821.7|8835.2|8823.2|8835.2|8823.2|8833.2|8821.2|0
1749446100000|2025-06-09 05:15:00|8834.7|8822.7|8833.2|8821.2|8836|8824|8832.1|8820.1|0
1749446400000|2025-06-09 05:20:00|8833|8821|8835|8823|8836.5|8824.5|8832.7|8820.7|0
1749446700000|2025-06-09 05:25:00|8833.8|8821.8|8835.7|8823.7|8836.4|8824.4|8833|8821|0
1749447000000|2025-06-09 05:30:00|8836.1|8824.1|8835.2|8823.2|8837.6|8825.6|8833.4|8821.4|0
1749447300000|2025-06-09 05:35:00|8835.5|8823.5|8837.2|8825.2|8838|8826|8834.9|8822.9|0
1749447600000|2025-06-09 05:40:00|8837.3|8825.3|8835.2|8823.2|8838.1|8826.1|8834.6|8822.6|0
1749447900000|2025-06-09 05:45:00|8834.9|8822.9|8835.5|8823.5|8836|8824|8833.3|8821.3|0
1749448200000|2025-06-09 05:50:00|8835.2|8823.2|8836.7|8824.7|8836.7|8824.7|8835.2|8823.2|0
1749448500000|2025-06-09 05:55:00|8837.2|8825.2|8837.3|8825.3|8837.5|8825.5|8835.5|8823.5|0
1749448800000|2025-06-09 06:00:00|8840.3|8828.3|8842.9|8830.9|8845.1|8833.1|8840.3|8828.3|0
1749449100000|2025-06-09 06:05:00|8842.6|8830.6|8840.6|8828.6|8843.1|8831.1|8839.1|8827.1|0
1749449400000|2025-06-09 06:10:00|8840.1|8828.1|8841.1|8829.1|8841.1|8829.1|8837.6|8825.6|0
1749449700000|2025-06-09 06:15:00|8840.6|8828.6|8839.4|8827.4|8840.6|8828.6|8838.6|8826.6|0
1749450000000|2025-06-09 06:20:00|8838.9|8826.9|8838.1|8826.1|8838.9|8826.9|8835.4|8823.4|0
1749450300000|2025-06-09 06:25:00|8837.6|8825.6|8837.5|8825.5|8838.3|8826.3|8836.1|8824.1|0
1749450600000|2025-06-09 06:30:00|8838|8826|8834.6|8822.6|8838|8826|8834.1|8822.1|0
1749450900000|2025-06-09 06:35:00|8834.9|8822.9|8834.4|8822.4|8835.4|8823.4|8833.5|8821.5|0
1749451200000|2025-06-09 06:40:00|8834.7|8822.7|8835.9|8823.9|8836.6|8824.6|8834.6|8822.6|0
1749451500000|2025-06-09 06:45:00|8836.4|8824.4|8840.1|8828.1|8840.1|8828.1|8836.2|8824.2|0
1749451800000|2025-06-09 06:50:00|8839.6|8827.6|8841.1|8829.1|8842|8830|8838.1|8826.1|0
1749452100000|2025-06-09 06:55:00|8840.1|8828.1|8839.9|8827.9|8842.4|8830.4|8839.1|8827.1|0
1749452400000|2025-06-09 07:00:00|8846.8|8834.8|8857.1|8845.1|8857.4|8845.4|8845.2|8833.2|0
1749452700000|2025-06-09 07:05:00|8856.6|8844.6|8845.9|8833.9|8859.1|8847.1|8845.9|8833.9|0
1749453000000|2025-06-09 07:10:00|8845.6|8833.6|8841.1|8829.1|8848.6|8836.6|8841.1|8829.1|0
1749453300000|2025-06-09 07:15:00|8842.1|8830.1|8835.8|8823.8|8846|8834|8835|8823|0
1749453600000|2025-06-09 07:20:00|8835.6|8823.6|8843.5|8831.5|8845.2|8833.2|8832.9|8820.9|0
1749453900000|2025-06-09 07:25:00|8842.6|8830.6|8840.4|8828.4|8843.9|8831.9|8838.4|8826.4|0
1749454200000|2025-06-09 07:30:00|8841.3|8829.3|8842|8830|8845.5|8833.5|8838.8|8826.8|0
1749454500000|2025-06-09 07:35:00|8842.2|8830.2|8845.8|8833.8|8845.8|8833.8|8839.1|8827.1|0
1749454800000|2025-06-09 07:40:00|8845.5|8833.5|8842.8|8830.8|8845.7|8833.7|8839.5|8827.5|0
1749455100000|2025-06-09 07:45:00|8842.7|8830.7|8841.4|8829.4|8842.7|8830.7|8839.4|8827.4|0
1749455400000|2025-06-09 07:50:00|8841.1|8829.1|8839.6|8827.6|8843.5|8831.5|8838.6|8826.6|0
1749455700000|2025-06-09 07:55:00|8840.1|8828.1|8842.2|8830.2|8842.5|8830.5|8837.4|8825.4|0
1749456000000|2025-06-09 08:00:00|8843.4|8831.4|8839.1|8827.1|8844.6|8832.6|8837|8825|0
1749456300000|2025-06-09 08:05:00|8839.6|8827.6|8844.1|8832.1|8845.7|8833.7|8839.2|8827.2|0
1749456600000|2025-06-09 08:10:00|8844.2|8832.2|8843|8831|8845.1|8833.1|8841.2|8829.2|0
1749456900000|2025-06-09 08:15:00|8843.5|8831.5|8841.1|8829.1|8848.3|8836.3|8841.1|8829.1|0
1749457200000|2025-06-09 08:20:00|8840.4|8828.4|8840.2|8828.2|8842.2|8830.2|8838.2|8826.2|0
1749457500000|2025-06-09 08:25:00|8840|8828|8840.4|8828.4|8843.2|8831.2|8840|8828|0
1749457800000|2025-06-09 08:30:00|8840.9|8828.9|8838.5|8826.5|8842.1|8830.1|8837.6|8825.6|0
1749458100000|2025-06-09 08:35:00|8838.8|8826.8|8838.5|8826.5|8842.1|8830.1|8838.2|8826.2|0
1749458400000|2025-06-09 08:40:00|8838.4|8826.4|8841.1|8829.1|8842.3|8830.3|8838.4|8826.4|0
1749458700000|2025-06-09 08:45:00|8841.9|8829.9|8838.3|8826.3|8842.4|8830.4|8838.2|8826.2|0
1749459000000|2025-06-09 08:50:00|8837.9|8825.9|8839.1|8827.1|8839.6|8827.6|8837.5|8825.5|0
1749459300000|2025-06-09 08:55:00|8838.8|8826.8|8838.2|8826.2|8841.8|8829.8|8837|8825|0
1749459600000|2025-06-09 09:00:00|8838.6|8826.6|8840.6|8828.6|8841|8829|8838.3|8826.3|0
1749459900000|2025-06-09 09:05:00|8840.3|8828.3|8837.2|8825.2|8843.7|8831.7|8836.2|8824.2|0
1749460200000|2025-06-09 09:10:00|8837.1|8825.1|8838.1|8826.1|8840.7|8828.7|8836.1|8824.1|0
1749460500000|2025-06-09 09:15:00|8838.4|8826.4|8838.6|8826.6|8839.9|8827.9|8836.4|8824.4|0
1749460800000|2025-06-09 09:20:00|8838.5|8826.5|8838.9|8826.9|8838.9|8826.9|8835.3|8823.3|0
1749461100000|2025-06-09 09:25:00|8838.7|8826.7|8837.8|8825.8|8839|8827|8834.9|8822.9|0
1749461400000|2025-06-09 09:30:00|8837.5|8825.5|8838.2|8826.2|8838.7|8826.7|8836.2|8824.2|0
1749461700000|2025-06-09 09:35:00|8838|8826|8833.9|8821.9|8838.8|8826.8|8833.1|8821.1|0
1749462000000|2025-06-09 09:40:00|8835.1|8823.1|8837.2|8825.2|8837.8|8825.8|8834.6|8822.6|0
1749462300000|2025-06-09 09:45:00|8837.5|8825.5|8834.2|8822.2|8838.5|8826.5|8833.5|8821.5|0
1749462600000|2025-06-09 09:50:00|8834|8822|8835.4|8823.4|8835.4|8823.4|8832.4|8820.4|0
1749462900000|2025-06-09 09:55:00|8835.1|8823.1|8832.3|8820.3|8835.2|8823.2|8831|8819|0
1749463200000|2025-06-09 10:00:00|8831.8|8819.8|8834.9|8822.9|8835.1|8823.1|8830.9|8818.9|0
1749463500000|2025-06-09 10:05:00|8834.6|8822.6|8830.6|8818.6|8834.6|8822.6|8830.2|8818.2|0
1749463800000|2025-06-09 10:10:00|8830.2|8818.2|8831.1|8819.1|8832.2|8820.2|8828.4|8816.4|0
1749464100000|2025-06-09 10:15:00|8831|8819|8831.7|8819.7|8832.8|8820.8|8830.8|8818.8|0
1749464400000|2025-06-09 10:20:00|8832.1|8820.1|8834.2|8822.2|8834.3|8822.3|8831.9|8819.9|0
1749464700000|2025-06-09 10:25:00|8833.7|8821.7|8831.7|8819.7|8834.4|8822.4|8831.1|8819.1|0
1749465000000|2025-06-09 10:30:00|8831.8|8819.8|8833.6|8821.6|8836.4|8824.4|8831|8819|0
1749465300000|2025-06-09 10:35:00|8833.1|8821.1|8836.3|8824.3|8836.4|8824.4|8832.9|8820.9|0
1749465600000|2025-06-09 10:40:00|8835.6|8823.6|8831.2|8819.2|8836.4|8824.4|8830.9|8818.9|0
1749465900000|2025-06-09 10:45:00|8831.5|8819.5|8831.4|8819.4|8832.4|8820.4|8828.2|8816.2|0
1749466200000|2025-06-09 10:50:00|8831.9|8819.9|8832.4|8820.4|8834.5|8822.5|8831.6|8819.6|0
1749466500000|2025-06-09 10:55:00|8832.2|8820.2|8831.7|8819.7|8834.6|8822.6|8830.9|8818.9|0
1749466800000|2025-06-09 11:00:00|8832|8820|8830.2|8818.2|8833.2|8821.2|8829.6|8817.6|0
1749467100000|2025-06-09 11:05:00|8830.4|8818.4|8833.3|8821.3|8833.4|8821.4|8827.4|8815.4|0
1749467400000|2025-06-09 11:10:00|8833.9|8821.9|8830.7|8818.7|8836|8824|8830.7|8818.7|0
1749467700000|2025-06-09 11:15:00|8831|8819|8832.6|8820.6|8835.2|8823.2|8828.7|8816.7|0
1749468000000|2025-06-09 11:20:00|8832.3|8820.3|8829.6|8817.6|8832.3|8820.3|8829.6|8817.6|0
1749468300000|2025-06-09 11:25:00|8829.4|8817.4|8827.2|8815.2|8830.1|8818.1|8827.2|8815.2|0
1749468600000|2025-06-09 11:30:00|8827.6|8815.6|8828|8816|8830.2|8818.2|8826.4|8814.4|0
1749468900000|2025-06-09 11:35:00|8828.2|8816.2|8827.4|8815.4|8830|8818|8825.9|8813.9|0
1749469200000|2025-06-09 11:40:00|8827.2|8815.2|8826.1|8814.1|8827.4|8815.4|8823.4|8811.4|0
1749469500000|2025-06-09 11:45:00|8826.4|8814.4|8824.4|8812.4|8826.7|8814.7|8822.4|8810.4|0
1749469800000|2025-06-09 11:50:00|8824.8|8812.8|8822|8810|8825.5|8813.5|8822|8810|0
1749470100000|2025-06-09 11:55:00|8821.8|8809.8|8822.3|8810.3|8824.5|8812.5|8821.8|8809.8|0
1749470400000|2025-06-09 12:00:00|8822.5|8810.5|8821.8|8809.8|8825.3|8813.3|8821|8809|0
1749470700000|2025-06-09 12:05:00|8822|8810|8822.3|8810.3|8825.5|8813.5|8821.3|8809.3|0
1749471000000|2025-06-09 12:10:00|8821.8|8809.8|8820.5|8808.5|8825.3|8813.3|8820|8808|0
1749471300000|2025-06-09 12:15:00|8820.3|8808.3|8823|8811|8824.3|8812.3|8819|8807|0
1749471600000|2025-06-09 12:20:00|8823.1|8811.1|8822|8810|8823.4|8811.4|8819.3|8807.3|0
1749471900000|2025-06-09 12:25:00|8822.3|8810.3|8822.8|8810.8|8823.9|8811.9|8821.3|8809.3|0
1749472200000|2025-06-09 12:30:00|8822.6|8810.6|8822.4|8810.4|8825.1|8813.1|8822.1|8810.1|0
1749472500000|2025-06-09 12:35:00|8822.2|8810.2|8827.1|8815.1|8827.1|8815.1|8821.9|8809.9|0
1749472800000|2025-06-09 12:40:00|8826.8|8814.8|8821.7|8809.7|8827.3|8815.3|8821.4|8809.4|0
1749473100000|2025-06-09 12:45:00|8821.4|8809.4|8821.7|8809.7|8822.2|8810.2|8820.6|8808.6|0
1749473400000|2025-06-09 12:50:00|8822.5|8810.5|8823.8|8811.8|8824.7|8812.7|8821.1|8809.1|0
1749473700000|2025-06-09 12:55:00|8823.3|8811.3|8821.7|8809.7|8823.6|8811.6|8819.6|8807.6|0
1749474000000|2025-06-09 13:00:00|8821.3|8809.3|8822|8810|8824.8|8812.8|8821.3|8809.3|0
1749474300000|2025-06-09 13:05:00|8821.8|8809.8|8823.9|8811.9|8824.9|8812.9|8821.3|8809.3|0
1749474600000|2025-06-09 13:10:00|8824.1|8812.1|8825.2|8813.2|8826.4|8814.4|8823.8|8811.8|0
1749474900000|2025-06-09 13:15:00|8824.9|8812.9|8821.8|8809.8|8825.5|8813.5|8821.3|8809.3|0
1749475200000|2025-06-09 13:20:00|8822|8810|8827.3|8815.3|8828.2|8816.2|8822|8810|0
1749475500000|2025-06-09 13:25:00|8826.8|8814.8|8828.2|8816.2|8830|8818|8826.7|8814.7|0
1749475800000|2025-06-09 13:30:00|8828|8816|8819.9|8807.9|8829.9|8817.9|8818.3|8806.3|0
1749476100000|2025-06-09 13:35:00|8819.4|8807.4|8821.1|8809.1|8824.6|8812.6|8818.4|8806.4|0
1749476400000|2025-06-09 13:40:00|8821.3|8809.3|8823.3|8811.3|8826.8|8814.8|8821.3|8809.3|0
1749476700000|2025-06-09 13:45:00|8822.8|8810.8|8821.1|8809.1|8826.1|8814.1|8818.9|8806.9|0
1749477000000|2025-06-09 13:50:00|8821.4|8809.4|8821.6|8809.6|8822.6|8810.6|8819.2|8807.2|0
1749477300000|2025-06-09 13:55:00|8821.4|8809.4|8819.7|8807.7|8823.4|8811.4|8819.6|8807.6|0
1749477600000|2025-06-09 14:00:00|8820.2|8808.2|8821.2|8809.2|8822.8|8810.8|8819.7|8807.7|0
1749477900000|2025-06-09 14:05:00|8821.5|8809.5|8821.5|8809.5|8827.2|8815.2|8820.3|8808.3|0
1749478200000|2025-06-09 14:10:00|8821.6|8809.6|8821.9|8809.9|8827.3|8815.3|8820.9|8808.9|0
1749478500000|2025-06-09 14:15:00|8821.6|8809.6|8823.7|8811.7|8825.6|8813.6|8821.1|8809.1|0
1749478800000|2025-06-09 14:20:00|8823.8|8811.8|8829.2|8817.2|8830.1|8818.1|8823.8|8811.8|0
1749479100000|2025-06-09 14:25:00|8829.7|8817.7|8828|8816|8830.6|8818.6|8826.1|8814.1|0
1749479400000|2025-06-09 14:30:00|8827.4|8815.4|8828.4|8816.4|8830.6|8818.6|8827.2|8815.2|0
1749479700000|2025-06-09 14:35:00|8828.2|8816.2|8826.9|8814.9|8828.2|8816.2|8823.5|8811.5|0
1749480000000|2025-06-09 14:40:00|8827.6|8815.6|8828.8|8816.8|8831.2|8819.2|8825|8813|0
1749480300000|2025-06-09 14:45:00|8829|8817|8828.3|8816.3|8829.8|8817.8|8823.8|8811.8|0
1749480600000|2025-06-09 14:50:00|8828.1|8816.1|8829.5|8817.5|8831.2|8819.2|8828.1|8816.1|0
1749480900000|2025-06-09 14:55:00|8829.8|8817.8|8825.8|8813.8|8830.3|8818.3|8825|8813|0
1749481200000|2025-06-09 15:00:00|8826.6|8814.6|8825.6|8813.6|8829|8817|8825.1|8813.1|0
1749481500000|2025-06-09 15:05:00|8826.1|8814.1|8823.8|8811.8|8826.3|8814.3|8820.8|8808.8|0
1749481800000|2025-06-09 15:10:00|8823.9|8811.9|8828.9|8816.9|8828.9|8816.9|8822.7|8810.7|0
1749482100000|2025-06-09 15:15:00|8829.2|8817.2|8829.6|8817.6|8829.7|8817.7|8826.2|8814.2|0
1749482400000|2025-06-09 15:20:00|8829.2|8817.2|8832.1|8820.1|8832.3|8820.3|8829|8817|0
1749482700000|2025-06-09 15:25:00|8832.4|8820.4|8836.5|8824.5|8836.5|8824.5|8830.6|8818.6|0
1749483000000|2025-06-09 15:30:00|8835.8|8823.8|8837|8825|8840.2|8828.2|8834.6|8822.6|0
1749483300000|2025-06-09 15:35:00|8837.2|8825.2|8838.3|8826.3|8843|8831|8837|8825|0
1749483600000|2025-06-09 15:40:00|8838.5|8826.5|8844.9|8832.9|8845.3|8833.3|8838.5|8826.5|0
1749483900000|2025-06-09 15:45:00|8845.1|8833.1|8845.2|8833.2|8846.6|8834.6|8844|8832|0
1749484200000|2025-06-09 15:50:00|8845.5|8833.5|8845.4|8833.4|8846.4|8834.4|8844.5|8832.5|0
1749484500000|2025-06-09 15:55:00|8845.7|8833.7|8841.7|8829.7|8845.8|8833.8|8841.2|8829.2|0
1749484800000|2025-06-09 16:00:00|8841.5|8829.5|8839.2|8827.2|8841.7|8829.7|8839.1|8827.1|0
1749485100000|2025-06-09 16:05:00|8839.5|8827.5|8838.1|8826.1|8839.5|8827.5|8836.6|8824.6|0
1749485400000|2025-06-09 16:10:00|8838.4|8826.4|8840.1|8828.1|8842|8830|8838|8826|0
1749485700000|2025-06-09 16:15:00|8839.8|8827.8|8842.1|8830.1|8842.1|8830.1|8838.5|8826.5|0
1749486000000|2025-06-09 16:20:00|8841.9|8829.9|8841.6|8829.6|8843.4|8831.4|8840.7|8828.7|0
1749486300000|2025-06-09 16:25:00|8841.9|8829.9|8840.7|8828.7|8842.5|8830.5|8839.7|8827.7|0
1749486600000|2025-06-09 16:30:00|8840.4|8828.4|8842.9|8830.9|8843.5|8831.5|8840.1|8828.1|0
1749486900000|2025-06-09 16:35:00|8843.1|8831.1|8843.9|8831.9|8844.3|8832.3|8842.4|8830.4|0
1749487200000|2025-06-09 16:40:00|8843.6|8831.6|8844.9|8832.9|8846.1|8834.1|8841.4|8829.4|0
1749487500000|2025-06-09 16:45:00|8844.8|8832.8|8844.7|8832.7|8847|8835|8843.5|8831.5|0
1749487800000|2025-06-09 16:50:00|8844.9|8832.9|8847.3|8835.3|8849.5|8837.5|8844.9|8832.9|0
1749488100000|2025-06-09 16:55:00|8847.1|8835.1|8846.5|8834.5|8848.2|8836.2|8845|8833|0
1749488400000|2025-06-09 17:00:00|8847|8835|8847.2|8835.2|8847.9|8835.9|8845.7|8833.7|0
1749488700000|2025-06-09 17:05:00|8846.7|8834.7|8849.9|8837.9|8851.2|8839.2|8846.7|8834.7|0
1749489000000|2025-06-09 17:10:00|8850|8838|8851.8|8839.8|8853|8841|8848.9|8836.9|0
1749489300000|2025-06-09 17:15:00|8851.6|8839.6|8850.2|8838.2|8852.4|8840.4|8849.2|8837.2|0
1749489600000|2025-06-09 17:20:00|8850.9|8838.9|8855.5|8843.5|8855.5|8843.5|8848.9|8836.9|0
1749489900000|2025-06-09 17:25:00|8856|8844|8855.9|8843.9|8858.7|8846.7|8854|8842|0
1749490200000|2025-06-09 17:30:00|8856|8844|8854.5|8842.5|8856.8|8844.8|8853.2|8841.2|0
1749490500000|2025-06-09 17:35:00|8854.2|8842.2|8853|8841|8855.4|8843.4|8852.5|8840.5|0
1749490800000|2025-06-09 17:40:00|8852.7|8840.7|8852.5|8840.5|8853.2|8841.2|8850.7|8838.7|0
1749491100000|2025-06-09 17:45:00|8852.7|8840.7|8853.5|8841.5|8853.9|8841.9|8850.6|8838.6|0
1749491400000|2025-06-09 17:50:00|8853.8|8841.8|8853|8841|8855.3|8843.3|8852.7|8840.7|0
1749491700000|2025-06-09 17:55:00|8854.5|8842.5|8851.7|8839.7|8855.2|8843.2|8851.2|8839.2|0
1749492000000|2025-06-09 18:00:00|8851.2|8839.2|8853.5|8841.5|8856|8844|8851.2|8839.2|0
1749492300000|2025-06-09 18:05:00|8853.2|8841.2|8855.4|8843.4|8856.5|8844.5|8852.5|8840.5|0
1749492600000|2025-06-09 18:10:00|8855.6|8843.6|8855.4|8843.4|8856.8|8844.8|8855.2|8843.2|0
1749492900000|2025-06-09 18:15:00|8855.6|8843.6|8855.4|8843.4|8856.9|8844.9|8853.7|8841.7|0
1749493200000|2025-06-09 18:20:00|8854.9|8842.9|8855|8843|8856.4|8844.4|8854.4|8842.4|0
1749493500000|2025-06-09 18:25:00|8855.2|8843.2|8853.7|8841.7|8855.6|8843.6|8853.7|8841.7|0
1749493800000|2025-06-09 18:30:00|8853.4|8841.4|8853.7|8841.7|8855.8|8843.8|8853.4|8841.4|0
1749494100000|2025-06-09 18:35:00|8853.9|8841.9|8851.4|8839.4|8855|8843|8850.9|8838.9|0
1749494400000|2025-06-09 18:40:00|8851.3|8839.3|8848.6|8836.6|8851.3|8839.3|8848.6|8836.6|0
1749494700000|2025-06-09 18:45:00|8848.3|8836.3|8849.9|8837.9|8850.9|8838.9|8847.3|8835.3|0
1749495000000|2025-06-09 18:50:00|8849.6|8837.6|8848.2|8836.2|8849.9|8837.9|8847.7|8835.7|0
1749495300000|2025-06-09 18:55:00|8848|8836|8850.1|8838.1|8850.9|8838.9|8847.8|8835.8|0
1749495600000|2025-06-09 19:00:00|8849.6|8837.6|8850.7|8838.7|8851|8839|8848.1|8836.1|0
1749495900000|2025-06-09 19:05:00|8850.5|8838.5|8850.1|8838.1|8850.7|8838.7|8848.2|8836.2|0
1749496200000|2025-06-09 19:10:00|8850.4|8838.4|8848.3|8836.3|8851|8839|8848.1|8836.1|0
1749496500000|2025-06-09 19:15:00|8848|8836|8847.7|8835.7|8849|8837|8846.9|8834.9|0
1749496800000|2025-06-09 19:20:00|8847.4|8835.4|8845.4|8833.4|8847.8|8835.8|8844.6|8832.6|0
1749497100000|2025-06-09 19:25:00|8845.2|8833.2|8844.9|8832.9|8846.1|8834.1|8844|8832|0
1749497400000|2025-06-09 19:30:00|8844.6|8832.6|8842.8|8830.8|8844.6|8832.6|8841.2|8829.2|0
1749497700000|2025-06-09 19:35:00|8842.6|8830.6|8836.4|8824.4|8843.3|8831.3|8836.4|8824.4|0
1749498000000|2025-06-09 19:40:00|8837.6|8825.6|8832.3|8820.3|8838.1|8826.1|8832.3|8820.3|0
1749498300000|2025-06-09 19:45:00|8832.1|8820.1|8831.1|8819.1|8833.4|8821.4|8828.6|8816.6|0
1749498600000|2025-06-09 19:50:00|8831.4|8819.4|8824.2|8812.2|8834.6|8822.6|8824.1|8812.1|0
1749498900000|2025-06-09 19:55:00|8825.2|8813.2|8826.9|8814.9|8830.5|8818.5|8822.6|8810.6|0
1749499200000|2025-06-09 20:00:00|8826.7|8814.7|8825.8|8813.8|8828.5|8816.5|8824.4|8812.4|0
1749499500000|2025-06-09 20:05:00|8826|8814|8825.3|8813.3|8827|8815|8825.2|8813.2|0
1749499800000|2025-06-09 20:10:00|8825.4|8813.4|8825.9|8813.9|8826.2|8814.2|8823.8|8811.8|0
1749500100000|2025-06-09 20:15:00|8825.8|8813.8|8824.7|8812.7|8826.1|8814.1|8824.2|8812.2|0
1749500400000|2025-06-09 20:20:00|8825|8813|8825.6|8813.6|8826.1|8814.1|8824.7|8812.7|0
1749500700000|2025-06-09 20:25:00|8825.4|8813.4|8825.9|8813.9|8826.2|8814.2|8824.4|8812.4|0
1749501000000|2025-06-09 20:30:00|8825.8|8813.8|8826|8814|8826.2|8814.2|8825.2|8813.2|0
1749501300000|2025-06-09 20:35:00|8826.1|8814.1|8827|8815|8827.4|8815.4|8825.8|8813.8|0
1749501600000|2025-06-09 20:40:00|8827.1|8815.1|8827|8815|8827.3|8815.3|8826.3|8814.3|0
1749501900000|2025-06-09 20:45:00|8826.5|8814.5|8827|8815|8827.5|8815.5|8826.2|8814.2|0
1749502200000|2025-06-09 20:50:00|8827.1|8815.1|8826.8|8814.8|8827.2|8815.2|8826.1|8814.1|0
1749502500000|2025-06-09 20:55:00|8827.1|8815.1|8828.3|8816.3|8828.3|8816.3|8826.8|8814.8|0
1749502800000|2025-06-09 21:00:00|8828.2|8816.2|8828|8816|8828.4|8816.4|8828|8816|0
1749503100000|2025-06-09 21:05:00|8828.1|8816.1|8829|8817|8829.3|8817.3|8828|8816|0
1749503400000|2025-06-09 21:10:00|8829.1|8817.1|8829.1|8817.1|8829.2|8817.2|8829.1|8817.1|0
1749503700000|2025-06-09 21:15:00|8829.2|8817.2|8828.8|8816.8|8829.3|8817.3|8828.8|8816.8|0
1749504000000|2025-06-09 21:20:00|8828.7|8816.7|8828.8|8816.8|8828.8|8816.8|8828.7|8816.7|0
1749504300000|2025-06-09 21:25:00|8828.7|8816.7|8829.3|8817.3|8829.3|8817.3|8828.7|8816.7|0
1749504600000|2025-06-09 21:30:00|8829.2|8817.2|8829.5|8817.5|8829.6|8817.6|8829.2|8817.2|0
1749504900000|2025-06-09 21:35:00|8829.4|8817.4|8829.4|8817.4|8829.4|8817.4|8829|8817|0
1749505200000|2025-06-09 21:40:00|8829.2|8817.2|8829.1|8817.1|8829.4|8817.4|8828.9|8816.9|0
1749505500000|2025-06-09 21:45:00|8829.2|8817.2|8829.3|8817.3|8829.3|8817.3|8828.9|8816.9|0
1749505800000|2025-06-09 21:50:00|8829.4|8817.4|8829.3|8817.3|8829.4|8817.4|8829.3|8817.3|0
1749506100000|2025-06-09 21:55:00|8829.2|8817.2|8829.4|8817.4|8829.5|8817.5|8829.2|8817.2|0
1749506400000|2025-06-09 22:00:00|8830.3|8818.3|8831.8|8819.8|8832.4|8820.4|8829.5|8817.5|0
1749506700000|2025-06-09 22:05:00|8831.7|8819.7|8831|8819|8832.7|8820.7|8830.3|8818.3|0
1749507000000|2025-06-09 22:10:00|8831.1|8819.1|8832.5|8820.5|8832.7|8820.7|8831.1|8819.1|0
1749507300000|2025-06-09 22:15:00|8832.6|8820.6|8832.8|8820.8|8833|8821|8831.9|8819.9|0
1749507600000|2025-06-09 22:20:00|8832.9|8820.9|8832.3|8820.3|8833|8821|8832|8820|0
1749507900000|2025-06-09 22:25:00|8832.2|8820.2|8831.2|8819.2|8832.5|8820.5|8831.2|8819.2|0
1749508200000|2025-06-09 22:30:00|8831.3|8819.3|8830.7|8818.7|8832|8820|8830.3|8818.3|0
1749508500000|2025-06-09 22:35:00|8830.6|8818.6|8830.6|8818.6|8830.9|8818.9|8830.3|8818.3|0
1749508800000|2025-06-09 22:40:00|8830.5|8818.5|8830.6|8818.6|8830.7|8818.7|8829.8|8817.8|0
1749509100000|2025-06-09 22:45:00|8830.7|8818.7|8830.4|8818.4|8830.9|8818.9|8830.3|8818.3|0
1749509400000|2025-06-09 22:50:00|8830.5|8818.5|8830|8818|8830.6|8818.6|8829.8|8817.8|0
1749509700000|2025-06-09 22:55:00|8830.1|8818.1|8829.8|8817.8|8830.4|8818.4|8829.6|8817.6|0
1749510000000|2025-06-09 23:00:00|8830.4|8818.4|8830.1|8818.1|8830.5|8818.5|8829.7|8817.7|0
1749510300000|2025-06-09 23:05:00|8830|8818|8830.1|8818.1|8830.4|8818.4|8829.6|8817.6|0
1749510600000|2025-06-09 23:10:00|8830|8818|8829.5|8817.5|8830|8818|8829.2|8817.2|0
1749510900000|2025-06-09 23:15:00|8829.4|8817.4|8831.1|8819.1|8831.1|8819.1|8829.3|8817.3|0
1749511200000|2025-06-09 23:20:00|8831|8819|8830.6|8818.6|8831.1|8819.1|8830.4|8818.4|0
1749511500000|2025-06-09 23:25:00|8830.7|8818.7|8829|8817|8830.8|8818.8|8828.2|8816.2|0
1749511800000|2025-06-09 23:30:00|8828.8|8816.8|8828.4|8816.4|8829.1|8817.1|8828.1|8816.1|0
1749512100000|2025-06-09 23:35:00|8828.3|8816.3|8828.4|8816.4|8828.5|8816.5|8827.8|8815.8|0
1749512400000|2025-06-09 23:40:00|8828.5|8816.5|8828.6|8816.6|8829|8817|8828.2|8816.2|0
1749512700000|2025-06-09 23:45:00|8828.7|8816.7|8828.6|8816.6|8829.1|8817.1|8828.3|8816.3|0
1749513000000|2025-06-09 23:50:00|8827.6|8815.6|8828.1|8816.1|8828.3|8816.3|8827.1|8815.1|0
1749513300000|2025-06-09 23:55:00|8828|8816|8827.7|8815.7|8828.3|8816.3|8827.6|8815.6|0
1749513600000|2025-06-10 00:00:00|8827.8|8815.8|8827.5|8815.5|8831|8819|8825|8813|0
1749513900000|2025-06-10 00:05:00|8827.2|8815.2|8825.1|8813.1|8827.5|8815.5|8824.4|8812.4|0
1749514200000|2025-06-10 00:10:00|8825|8813|8824.5|8812.5|8826.1|8814.1|8822.1|8810.1|0
1749514500000|2025-06-10 00:15:00|8824|8812|8828|8816|8828.1|8816.1|8821.9|8809.9|0
1749514800000|2025-06-10 00:20:00|8827.8|8815.8|8826.9|8814.9|8828.4|8816.4|8825.6|8813.6|0
1749515100000|2025-06-10 00:25:00|8826.5|8814.5|8828.3|8816.3|8828.9|8816.9|8825.4|8813.4|0
1749515400000|2025-06-10 00:30:00|8828|8816|8827.3|8815.3|8828.4|8816.4|8826.6|8814.6|0
1749515700000|2025-06-10 00:35:00|8827|8815|8827.6|8815.6|8827.9|8815.9|8824.9|8812.9|0
1749516000000|2025-06-10 00:40:00|8827.4|8815.4|8830.7|8818.7|8832.3|8820.3|8825.7|8813.7|0
1749516300000|2025-06-10 00:45:00|8830.2|8818.2|8832.5|8820.5|8833|8821|8830|8818|0
1749516600000|2025-06-10 00:50:00|8833|8821|8832.1|8820.1|8833|8821|8830.1|8818.1|0
1749516900000|2025-06-10 00:55:00|8831.8|8819.8|8830.4|8818.4|8831.8|8819.8|8829.4|8817.4|0
1749517200000|2025-06-10 01:00:00|8830.6|8818.6|8833.4|8821.4|8834.1|8822.1|8830.6|8818.6|0
1749517500000|2025-06-10 01:05:00|8833.6|8821.6|8837|8825|8838.9|8826.9|8833.6|8821.6|0
1749517800000|2025-06-10 01:10:00|8836.8|8824.8|8837.4|8825.4|8839|8827|8836.5|8824.5|0
1749518100000|2025-06-10 01:15:00|8838.4|8826.4|8837.9|8825.9|8839.9|8827.9|8837.3|8825.3|0
1749518400000|2025-06-10 01:20:00|8838.4|8826.4|8840.9|8828.9|8841.3|8829.3|8836.3|8824.3|0
1749518700000|2025-06-10 01:25:00|8841.1|8829.1|8843.1|8831.1|8844|8832|8840.1|8828.1|0
1749519000000|2025-06-10 01:30:00|8842.9|8830.9|8843.7|8831.7|8843.9|8831.9|8840.5|8828.5|0
1749519300000|2025-06-10 01:35:00|8843.5|8831.5|8842.7|8830.7|8843.5|8831.5|8841|8829|0
1749519600000|2025-06-10 01:40:00|8843.1|8831.1|8845.7|8833.7|8846.5|8834.5|8842.6|8830.6|0
1749519900000|2025-06-10 01:45:00|8845.5|8833.5|8844.2|8832.2|8845.6|8833.6|8843.8|8831.8|0
1749520200000|2025-06-10 01:50:00|8844.5|8832.5|8846|8834|8846|8834|8842|8830|0
1749520500000|2025-06-10 01:55:00|8846.3|8834.3|8847|8835|8848.3|8836.3|8845.2|8833.2|0
1749520800000|2025-06-10 02:00:00|8847.4|8835.4|8845.5|8833.5|8847.9|8835.9|8844.1|8832.1|0
1749521100000|2025-06-10 02:05:00|8846.5|8834.5|8844.7|8832.7|8847|8835|8844.7|8832.7|0
1749521400000|2025-06-10 02:10:00|8844.9|8832.9|8845.4|8833.4|8846.3|8834.3|8843.5|8831.5|0
1749521700000|2025-06-10 02:15:00|8845.6|8833.6|8847.2|8835.2|8847.9|8835.9|8844|8832|0
1749522000000|2025-06-10 02:20:00|8847.7|8835.7|8845.9|8833.9|8848.1|8836.1|8845.5|8833.5|0
1749522300000|2025-06-10 02:25:00|8845.7|8833.7|8845.9|8833.9|8847.1|8835.1|8844.7|8832.7|0
1749522600000|2025-06-10 02:30:00|8846.4|8834.4|8848.3|8836.3|8848.3|8836.3|8845.6|8833.6|0
1749522900000|2025-06-10 02:35:00|8847.8|8835.8|8849.8|8837.8|8850.2|8838.2|8847.5|8835.5|0
1749523200000|2025-06-10 02:40:00|8850|8838|8849.9|8837.9|8850.6|8838.6|8847.6|8835.6|0
1749523500000|2025-06-10 02:45:00|8850.2|8838.2|8848.4|8836.4|8851|8839|8847.8|8835.8|0
1749523800000|2025-06-10 02:50:00|8848.8|8836.8|8850.1|8838.1|8850.9|8838.9|8848.6|8836.6|0
1749524100000|2025-06-10 02:55:00|8850.6|8838.6|8848.5|8836.5|8851.7|8839.7|8848.3|8836.3|0
1749524400000|2025-06-10 03:00:00|8848.3|8836.3|8846|8834|8848.5|8836.5|8846|8834|0
1749524700000|2025-06-10 03:05:00|8846.5|8834.5|8845.5|8833.5|8846.5|8834.5|8845.3|8833.3|0
1749525000000|2025-06-10 03:10:00|8845.8|8833.8|8846.7|8834.7|8846.7|8834.7|8845.5|8833.5|0
1749525300000|2025-06-10 03:15:00|8848.5|8836.5|8848.4|8836.4|8848.9|8836.9|8848.1|8836.1|0
1749525600000|2025-06-10 03:20:00|8848.9|8836.9|8848.9|8836.9|8849.6|8837.6|8848.4|8836.4|0
1749525900000|2025-06-10 03:25:00|8849.1|8837.1|8848.6|8836.6|8849.1|8837.1|8848.4|8836.4|0
1749526200000|2025-06-10 03:30:00|8848.9|8836.9|8849.6|8837.6|8850.4|8838.4|8848.9|8836.9|0
1749526500000|2025-06-10 03:35:00|8849.9|8837.9|8850.6|8838.6|8850.6|8838.6|8849.6|8837.6|0
1749526800000|2025-06-10 03:40:00|8850.9|8838.9|8850.6|8838.6|8850.9|8838.9|8850.4|8838.4|0
1749527100000|2025-06-10 03:45:00|8850.4|8838.4|8848|8836|8850.6|8838.6|8847.7|8835.7|0
1749527400000|2025-06-10 03:50:00|8847.7|8835.7|8847|8835|8847.7|8835.7|8847|8835|0
1749527700000|2025-06-10 03:55:00|8847.5|8835.5|8845.8|8833.8|8847.5|8835.5|8845.8|8833.8|0
1749528000000|2025-06-10 04:00:00|8846.5|8834.5|8847.7|8835.7|8847.9|8835.9|8845.8|8833.8|0
1749528300000|2025-06-10 04:05:00|8847.9|8835.9|8845.6|8833.6|8848.4|8836.4|8845.6|8833.6|0
1749528600000|2025-06-10 04:10:00|8846.1|8834.1|8844.8|8832.8|8846.5|8834.5|8844.8|8832.8|0
1749528900000|2025-06-10 04:15:00|8845.3|8833.3|8844.6|8832.6|8845.5|8833.5|8844.3|8832.3|0
1749529200000|2025-06-10 04:20:00|8844.8|8832.8|8842.7|8830.7|8844.8|8832.8|8841.9|8829.9|0
1749529500000|2025-06-10 04:25:00|8842.9|8830.9|8841.2|8829.2|8842.9|8830.9|8840.9|8828.9|0
1749529800000|2025-06-10 04:30:00|8841.4|8829.4|8842.8|8830.8|8843.3|8831.3|8840.9|8828.9|0
1749530100000|2025-06-10 04:35:00|8843|8831|8843.9|8831.9|8844.3|8832.3|8842.8|8830.8|0
1749530400000|2025-06-10 04:40:00|8844.2|8832.2|8844.9|8832.9|8845.4|8833.4|8843.7|8831.7|0
1749530700000|2025-06-10 04:45:00|8845.2|8833.2|8847.7|8835.7|8848.4|8836.4|8845.2|8833.2|0
1749531000000|2025-06-10 04:50:00|8847.9|8835.9|8847.7|8835.7|8848.4|8836.4|8847.7|8835.7|0
1749531300000|2025-06-10 04:55:00|8847.4|8835.4|8847.6|8835.6|8847.9|8835.9|8847.4|8835.4|0
1749531600000|2025-06-10 05:00:00|8847.8|8835.8|8849.2|8837.2|8849.2|8837.2|8847.5|8835.5|0
1749531900000|2025-06-10 05:05:00|8849|8837|8852.4|8840.4|8853.1|8841.1|8849|8837|0
1749532200000|2025-06-10 05:10:00|8852.6|8840.6|8851.7|8839.7|8852.9|8840.9|8851.6|8839.6|0
1749532500000|2025-06-10 05:15:00|8851.4|8839.4|8846|8834|8851.4|8839.4|8845.3|8833.3|0
1749532800000|2025-06-10 05:20:00|8845.6|8833.6|8832.1|8820.1|8846.1|8834.1|8830.2|8818.2|0
1749533100000|2025-06-10 05:25:00|8832.6|8820.6|8827.8|8815.8|8835.5|8823.5|8824.5|8812.5|0
1749533400000|2025-06-10 05:30:00|8828.6|8816.6|8826.8|8814.8|8829.2|8817.2|8821.6|8809.6|0
1749533700000|2025-06-10 05:35:00|8826.3|8814.3|8839.6|8827.6|8839.6|8827.6|8825.6|8813.6|0
1749534000000|2025-06-10 05:40:00|8839.8|8827.8|8838|8826|8841.1|8829.1|8836.4|8824.4|0
1749534300000|2025-06-10 05:45:00|8838.5|8826.5|8836|8824|8838.5|8826.5|8832.7|8820.7|0
1749534600000|2025-06-10 05:50:00|8836.2|8824.2|8834.5|8822.5|8839.7|8827.7|8834.5|8822.5|0
1749534900000|2025-06-10 05:55:00|8834.7|8822.7|8837.3|8825.3|8837.7|8825.7|8833.7|8821.7|0
1749535200000|2025-06-10 06:00:00|8838.2|8826.2|8848.1|8836.1|8851|8839|8835.9|8823.9|0
1749535500000|2025-06-10 06:05:00|8848.3|8836.3|8850|8838|8851.8|8839.8|8846|8834|0
1749535800000|2025-06-10 06:10:00|8849.8|8837.8|8849.8|8837.8|8855.1|8843.1|8848.5|8836.5|0
1749536100000|2025-06-10 06:15:00|8850|8838|8854.1|8842.1|8855.7|8843.7|8850|8838|0
1749536400000|2025-06-10 06:20:00|8854.3|8842.3|8854|8842|8856.5|8844.5|8852.3|8840.3|0
1749536700000|2025-06-10 06:25:00|8854.3|8842.3|8852.4|8840.4|8854.3|8842.3|8850.9|8838.9|0
1749537000000|2025-06-10 06:30:00|8851.9|8839.9|8856.7|8844.7|8856.7|8844.7|8850.6|8838.6|0
1749537300000|2025-06-10 06:35:00|8855.9|8843.9|8855.5|8843.5|8857.7|8845.7|8853.1|8841.1|0
1749537600000|2025-06-10 06:40:00|8855|8843|8857.9|8845.9|8859.7|8847.7|8855|8843|0
1749537900000|2025-06-10 06:45:00|8858.2|8846.2|8856.7|8844.7|8860.8|8848.8|8855.8|8843.8|0
1749538200000|2025-06-10 06:50:00|8856.4|8844.4|8859.2|8847.2|8859.7|8847.7|8854.6|8842.6|0
1749538500000|2025-06-10 06:55:00|8860|8848|8856.6|8844.6|8863.5|8851.5|8855.2|8843.2|0
1749538800000|2025-06-10 07:00:00|8857.8|8845.8|8866.1|8854.1|8870.4|8858.4|8854.9|8842.9|0
1749539100000|2025-06-10 07:05:00|8866.4|8854.4|8874.5|8862.5|8876.3|8864.3|8865|8853|0
1749539400000|2025-06-10 07:10:00|8874|8862|8873.5|8861.5|8879.9|8867.9|8869.8|8857.8|0
1749539700000|2025-06-10 07:15:00|8874|8862|8877.5|8865.5|8878.8|8866.8|8872.8|8860.8|0
1749540000000|2025-06-10 07:20:00|8877.2|8865.2|8877.2|8865.2|8879.7|8867.7|8873.1|8861.1|0
1749540300000|2025-06-10 07:25:00|8877.5|8865.5|8874.3|8862.3|8878.2|8866.2|8872.5|8860.5|0
1749540600000|2025-06-10 07:30:00|8873.4|8861.4|8875|8863|8877.7|8865.7|8872.2|8860.2|0
1749540900000|2025-06-10 07:35:00|8874.7|8862.7|8873.4|8861.4|8878.3|8866.3|8873.1|8861.1|0
1749541200000|2025-06-10 07:40:00|8872.9|8860.9|8866.5|8854.5|8876.4|8864.4|8866.5|8854.5|0
1749541500000|2025-06-10 07:45:00|8865.5|8853.5|8879.3|8867.3|8879.3|8867.3|8862.1|8850.1|0
1749541800000|2025-06-10 07:50:00|8879.5|8867.5|8878|8866|8884.6|8872.6|8876.9|8864.9|0
1749542100000|2025-06-10 07:55:00|8878.5|8866.5|8881.1|8869.1|8886.6|8874.6|8877.4|8865.4|0
1749542400000|2025-06-10 08:00:00|8880.4|8868.4|8875.2|8863.2|8882.1|8870.1|8875.2|8863.2|0
1749542700000|2025-06-10 08:05:00|8875.3|8863.3|8880.5|8868.5|8881.2|8869.2|8874.2|8862.2|0
1749543000000|2025-06-10 08:10:00|8881|8869|8861.5|8849.5|8882|8870|8860.6|8848.6|0
1749543300000|2025-06-10 08:15:00|8860.7|8848.7|8871.1|8859.1|8872.2|8860.2|8860|8848|0
1749543600000|2025-06-10 08:20:00|8871.5|8859.5|8867.6|8855.6|8875|8863|8866.2|8854.2|0
1749543900000|2025-06-10 08:25:00|8868.8|8856.8|8867.8|8855.8|8870.7|8858.7|8865.6|8853.6|0
1749544200000|2025-06-10 08:30:00|8867.5|8855.5|8869.6|8857.6|8872|8860|8865.9|8853.9|0
1749544500000|2025-06-10 08:35:00|8869.3|8857.3|8869.1|8857.1|8871.9|8859.9|8866.9|8854.9|0
1749544800000|2025-06-10 08:40:00|8868.6|8856.6|8864.6|8852.6|8870.8|8858.8|8864.3|8852.3|0
1749545100000|2025-06-10 08:45:00|8864.8|8852.8|8867.4|8855.4|8868.1|8856.1|8864.1|8852.1|0
1749545400000|2025-06-10 08:50:00|8867.3|8855.3|8860.7|8848.7|8868|8856|8860|8848|0
1749545700000|2025-06-10 08:55:00|8861|8849|8864.8|8852.8|8867.1|8855.1|8860|8848|0
1749546000000|2025-06-10 09:00:00|8863.8|8851.8|8861.8|8849.8|8865.7|8853.7|8861.5|8849.5|0
1749546300000|2025-06-10 09:05:00|8861.5|8849.5|8864.3|8852.3|8865.8|8853.8|8859.6|8847.6|0
1749546600000|2025-06-10 09:10:00|8863.9|8851.9|8867.5|8855.5|8867.7|8855.7|8862.6|8850.6|0
1749546900000|2025-06-10 09:15:00|8868|8856|8868.1|8856.1|8870.7|8858.7|8867|8855|0
1749547200000|2025-06-10 09:20:00|8868.4|8856.4|8870.6|8858.6|8871.9|8859.9|8867.3|8855.3|0
1749547500000|2025-06-10 09:25:00|8870.8|8858.8|8873|8861|8874.3|8862.3|8870.6|8858.6|0
1749547800000|2025-06-10 09:30:00|8872.7|8860.7|8871.9|8859.9|8876.5|8864.5|8871.6|8859.6|0
1749548100000|2025-06-10 09:35:00|8872.1|8860.1|8873.7|8861.7|8873.7|8861.7|8869.7|8857.7|0
1749548400000|2025-06-10 09:40:00|8874|8862|8874.2|8862.2|8876.3|8864.3|8872|8860|0
1749548700000|2025-06-10 09:45:00|8874|8862|8874.8|8862.8|8875.8|8863.8|8873|8861|0
1749549000000|2025-06-10 09:50:00|8874.6|8862.6|8873.2|8861.2|8875.3|8863.3|8872.4|8860.4|0
1749549300000|2025-06-10 09:55:00|8872.9|8860.9|8872.1|8860.1|8874.6|8862.6|8871.5|8859.5|0
1749549600000|2025-06-10 10:00:00|8872.9|8860.9|8880.1|8868.1|8880.1|8868.1|8872.7|8860.7|0
1749549900000|2025-06-10 10:05:00|8879.6|8867.6|8875.5|8863.5|8879.6|8867.6|8875.5|8863.5|0
1749550200000|2025-06-10 10:10:00|8874.8|8862.8|8872.8|8860.8|8875.8|8863.8|8872.6|8860.6|0
1749550500000|2025-06-10 10:15:00|8872.3|8860.3|8873.1|8861.1|8874.2|8862.2|8871.8|8859.8|0
1749550800000|2025-06-10 10:20:00|8873.5|8861.5|8870.7|8858.7|8873.5|8861.5|8868.5|8856.5|0
1749551100000|2025-06-10 10:25:00|8871|8859|8871.3|8859.3|8873|8861|8869.4|8857.4|0
1749551400000|2025-06-10 10:30:00|8871.7|8859.7|8874.5|8862.5|8875|8863|8870.7|8858.7|0
1749551700000|2025-06-10 10:35:00|8874.8|8862.8|8874.9|8862.9|8876.4|8864.4|8874.4|8862.4|0
1749552000000|2025-06-10 10:40:00|8874.3|8862.3|8875.8|8863.8|8876.6|8864.6|8873.7|8861.7|0
1749552300000|2025-06-10 10:45:00|8876.3|8864.3|8874.8|8862.8|8876.9|8864.9|8871.1|8859.1|0
1749552600000|2025-06-10 10:50:00|8875.5|8863.5|8877.6|8865.6|8878.5|8866.5|8875.4|8863.4|0
1749552900000|2025-06-10 10:55:00|8877.3|8865.3|8877.7|8865.7|8879.8|8867.8|8875.5|8863.5|0
1749553200000|2025-06-10 11:00:00|8876.2|8864.2|8879.3|8867.3|8881.1|8869.1|8875.3|8863.3|0
1749553500000|2025-06-10 11:05:00|8879.2|8867.2|8871.3|8859.3|8879.2|8867.2|8870|8858|0
1749553800000|2025-06-10 11:10:00|8871.5|8859.5|8873.7|8861.7|8875|8863|8871.4|8859.4|0
1749554100000|2025-06-10 11:15:00|8873.9|8861.9|8875.4|8863.4|8876.5|8864.5|8873.5|8861.5|0
1749554400000|2025-06-10 11:20:00|8875|8863|8872.8|8860.8|8877.1|8865.1|8872|8860|0
1749554700000|2025-06-10 11:25:00|8872.6|8860.6|8877.6|8865.6|8877.7|8865.7|8871|8859|0
1749555000000|2025-06-10 11:30:00|8878.1|8866.1|8882.7|8870.7|8884.3|8872.3|8875.9|8863.9|0
1749555300000|2025-06-10 11:35:00|8882.5|8870.5|8881.3|8869.3|8885.1|8873.1|8879.7|8867.7|0
1749555600000|2025-06-10 11:40:00|8881|8869|8882.1|8870.1|8883.9|8871.9|8880.7|8868.7|0
1749555900000|2025-06-10 11:45:00|8881.8|8869.8|8882.3|8870.3|8883.6|8871.6|8880|8868|0
1749556200000|2025-06-10 11:50:00|8883.1|8871.1|8886.3|8874.3|8886.6|8874.6|8880.5|8868.5|0
1749556500000|2025-06-10 11:55:00|8886.2|8874.2|8882.8|8870.8|8886.6|8874.6|8880.2|8868.2|0
1749556800000|2025-06-10 12:00:00|8883.7|8871.7|8887.4|8875.4|8887.6|8875.6|8883.2|8871.2|0
1749557100000|2025-06-10 12:05:00|8887.1|8875.1|8889.7|8877.7|8890.2|8878.2|8886.2|8874.2|0
1749557400000|2025-06-10 12:10:00|8889.1|8877.1|8885.5|8873.5|8890|8878|8885.1|8873.1|0
1749557700000|2025-06-10 12:15:00|8885.6|8873.6|8886.5|8874.5|8887.7|8875.7|8884.1|8872.1|0
1749558000000|2025-06-10 12:20:00|8886.8|8874.8|8882.8|8870.8|8887.9|8875.9|8882|8870|0
1749558300000|2025-06-10 12:25:00|8882.5|8870.5|8881.2|8869.2|8883.3|8871.3|8878.7|8866.7|0
1749558600000|2025-06-10 12:30:00|8881.4|8869.4|8883.5|8871.5|8887.1|8875.1|8880.9|8868.9|0
1749558900000|2025-06-10 12:35:00|8883.7|8871.7|8886.5|8874.5|8888.6|8876.6|8883.7|8871.7|0
1749559200000|2025-06-10 12:40:00|8885.8|8873.8|8887.4|8875.4|8887.7|8875.7|8883.5|8871.5|0
1749559500000|2025-06-10 12:45:00|8887.1|8875.1|8890.4|8878.4|8892.7|8880.7|8886.1|8874.1|0
1749559800000|2025-06-10 12:50:00|8890|8878|8889.4|8877.4|8891.2|8879.2|8887|8875|0
1749560100000|2025-06-10 12:55:00|8888.9|8876.9|8886|8874|8890.1|8878.1|8885.9|8873.9|0
1749560400000|2025-06-10 13:00:00|8886.6|8874.6|8888.6|8876.6|8890.9|8878.9|8886.6|8874.6|0
1749560700000|2025-06-10 13:05:00|8888.8|8876.8|8890.6|8878.6|8890.7|8878.7|8887.2|8875.2|0
1749561000000|2025-06-10 13:10:00|8890.4|8878.4|8889.3|8877.3|8890.9|8878.9|8886.1|8874.1|0
1749561300000|2025-06-10 13:15:00|8890|8878|8890.1|8878.1|8892.5|8880.5|8888.7|8876.7|0
1749561600000|2025-06-10 13:20:00|8890|8878|8885.3|8873.3|8890|8878|8885.3|8873.3|0
1749561900000|2025-06-10 13:25:00|8884.8|8872.8|8882|8870|8885.3|8873.3|8879.8|8867.8|0
1749562200000|2025-06-10 13:30:00|8882.9|8870.9|8879.7|8867.7|8882.9|8870.9|8875.3|8863.3|0
1749562500000|2025-06-10 13:35:00|8879.2|8867.2|8882.2|8870.2|8885|8873|8877.2|8865.2|0
1749562800000|2025-06-10 13:40:00|8882|8870|8889.4|8877.4|8890.4|8878.4|8882|8870|0
1749563100000|2025-06-10 13:45:00|8889.7|8877.7|8884.6|8872.6|8889.7|8877.7|8884.5|8872.5|0
1749563400000|2025-06-10 13:50:00|8884.3|8872.3|8885.3|8873.3|8886.7|8874.7|8882.3|8870.3|0
1749563700000|2025-06-10 13:55:00|8884.8|8872.8|8885.4|8873.4|8886.3|8874.3|8882|8870|0
1749564000000|2025-06-10 14:00:00|8884.3|8872.3|8877.9|8865.9|8884.8|8872.8|8875.9|8863.9|0
1749564300000|2025-06-10 14:05:00|8876.9|8864.9|8878.1|8866.1|8883.8|8871.8|8876.9|8864.9|0
1749564600000|2025-06-10 14:10:00|8878.6|8866.6|8874.5|8862.5|8881.6|8869.6|8874.5|8862.5|0
1749564900000|2025-06-10 14:15:00|8874|8862|8876.2|8864.2|8876.3|8864.3|8870.9|8858.9|0
1749565200000|2025-06-10 14:20:00|8875.9|8863.9|8880.5|8868.5|8880.5|8868.5|8870.6|8858.6|0
1749565500000|2025-06-10 14:25:00|8880.3|8868.3|8879|8867|8880.3|8868.3|8874.9|8862.9|0
1749565800000|2025-06-10 14:30:00|8878.8|8866.8|8865.3|8853.3|8879.1|8867.1|8864.6|8852.6|0
1749566100000|2025-06-10 14:35:00|8865|8853|8870.5|8858.5|8871.6|8859.6|8863.9|8851.9|0
1749566400000|2025-06-10 14:40:00|8870.3|8858.3|8869.1|8857.1|8870.6|8858.6|8866.7|8854.7|0
1749566700000|2025-06-10 14:45:00|8868.8|8856.8|8865.8|8853.8|8869.6|8857.6|8863|8851|0
1749567000000|2025-06-10 14:50:00|8865.7|8853.7|8862.3|8850.3|8867.3|8855.3|8862.3|8850.3|0
1749567300000|2025-06-10 14:55:00|8862.5|8850.5|8868.2|8856.2|8868.7|8856.7|8862.1|8850.1|0
1749567600000|2025-06-10 15:00:00|8868.6|8856.6|8866.8|8854.8|8871.5|8859.5|8866.8|8854.8|0
1749567900000|2025-06-10 15:05:00|8866.6|8854.6|8865.8|8853.8|8867.9|8855.9|8865.1|8853.1|0
1749568200000|2025-06-10 15:10:00|8865.6|8853.6|8870.3|8858.3|8871.4|8859.4|8864.7|8852.7|0
1749568500000|2025-06-10 15:15:00|8869.8|8857.8|8873|8861|8873.2|8861.2|8869|8857|0
1749568800000|2025-06-10 15:20:00|8872.8|8860.8|8874.8|8862.8|8875.4|8863.4|8871.4|8859.4|0
1749569100000|2025-06-10 15:25:00|8874.1|8862.1|8875.1|8863.1|8878.6|8866.6|8873.4|8861.4|0
1749569400000|2025-06-10 15:30:00|8876.3|8864.3|8859.7|8847.7|8876.3|8864.3|8856.3|8844.3|0
1749569700000|2025-06-10 15:35:00|8858.6|8846.6|8858|8846|8860.5|8848.5|8853.4|8841.4|0
1749570000000|2025-06-10 15:40:00|8857.6|8845.6|8863.5|8851.5|8863.7|8851.7|8856.9|8844.9|0
1749570300000|2025-06-10 15:45:00|8863.7|8851.7|8863.2|8851.2|8865.6|8853.6|8862.4|8850.4|0
1749570600000|2025-06-10 15:50:00|8862.9|8850.9|8865.7|8853.7|8868.4|8856.4|8862.9|8850.9|0
1749570900000|2025-06-10 15:55:00|8865.9|8853.9|8866.2|8854.2|8867.9|8855.9|8865.4|8853.4|0
1749571200000|2025-06-10 16:00:00|8866.7|8854.7|8869.1|8857.1|8870.4|8858.4|8866.4|8854.4|0
1749571500000|2025-06-10 16:05:00|8868.9|8856.9|8867.9|8855.9|8870.1|8858.1|8867.4|8855.4|0
1749571800000|2025-06-10 16:10:00|8868.4|8856.4|8869.1|8857.1|8871.7|8859.7|8866.9|8854.9|0
1749572100000|2025-06-10 16:15:00|8869.4|8857.4|8867.5|8855.5|8869.6|8857.6|8867|8855|0
1749572400000|2025-06-10 16:20:00|8867.8|8855.8|8869.5|8857.5|8870.2|8858.2|8866.4|8854.4|0
1749572700000|2025-06-10 16:25:00|8869.2|8857.2|8869.3|8857.3|8872|8860|8868.1|8856.1|0
1749573000000|2025-06-10 16:30:00|8869|8857|8869.1|8857.1|8869.9|8857.9|8867.5|8855.5|0
1749573300000|2025-06-10 16:35:00|8868.8|8856.8|8867.5|8855.5|8868.8|8856.8|8865.8|8853.8|0
1749573600000|2025-06-10 16:40:00|8867.3|8855.3|8865.1|8853.1|8867.3|8855.3|8864.7|8852.7|0
1749573900000|2025-06-10 16:45:00|8864.7|8852.7|8867.7|8855.7|8868.2|8856.2|8864.7|8852.7|0
1749574200000|2025-06-10 16:50:00|8868|8856|8872.2|8860.2|8873.4|8861.4|8867.7|8855.7|0
1749574500000|2025-06-10 16:55:00|8871.9|8859.9|8871.3|8859.3|8872.4|8860.4|8868.9|8856.9|0
1749574800000|2025-06-10 17:00:00|8871.6|8859.6|8871.4|8859.4|8872.1|8860.1|8869.7|8857.7|0
1749575100000|2025-06-10 17:05:00|8871.7|8859.7|8874.5|8862.5|8874.6|8862.6|8869.1|8857.1|0
1749575400000|2025-06-10 17:10:00|8874|8862|8876.7|8864.7|8878|8866|8873.5|8861.5|0
1749575700000|2025-06-10 17:15:00|8876.3|8864.3|8877.4|8865.4|8878.4|8866.4|8874.8|8862.8|0
1749576000000|2025-06-10 17:20:00|8877.6|8865.6|8876.9|8864.9|8878.6|8866.6|8876.9|8864.9|0
1749576300000|2025-06-10 17:25:00|8877.1|8865.1|8872.3|8860.3|8877.1|8865.1|8871.8|8859.8|0
1749576600000|2025-06-10 17:30:00|8872.5|8860.5|8872.1|8860.1|8873.9|8861.9|8870.9|8858.9|0
1749576900000|2025-06-10 17:35:00|8872.4|8860.4|8874.4|8862.4|8876.3|8864.3|8872.4|8860.4|0
1749577200000|2025-06-10 17:40:00|8874.2|8862.2|8872.6|8860.6|8874.2|8862.2|8872.2|8860.2|0
1749577500000|2025-06-10 17:45:00|8872.3|8860.3|8870.8|8858.8|8872.3|8860.3|8870|8858|0
1749577800000|2025-06-10 17:50:00|8871.1|8859.1|8870.2|8858.2|8872.2|8860.2|8869.5|8857.5|0
1749578100000|2025-06-10 17:55:00|8870.5|8858.5|8868.3|8856.3|8870.7|8858.7|8867.8|8855.8|0
1749578400000|2025-06-10 18:00:00|8868.4|8856.4|8863.8|8851.8|8868.4|8856.4|8861.7|8849.7|0
1749578700000|2025-06-10 18:05:00|8863.3|8851.3|8864|8852|8865.9|8853.9|8860.8|8848.8|0
1749579000000|2025-06-10 18:10:00|8864.2|8852.2|8860.6|8848.6|8864.2|8852.2|8860.3|8848.3|0
1749579300000|2025-06-10 18:15:00|8860.8|8848.8|8860.2|8848.2|8862.5|8850.5|8859.9|8847.9|0
1749579600000|2025-06-10 18:20:00|8860.4|8848.4|8861.6|8849.6|8861.8|8849.8|8858.9|8846.9|0
1749579900000|2025-06-10 18:25:00|8861.3|8849.3|8858.3|8846.3|8861.3|8849.3|8856.8|8844.8|0
1749580200000|2025-06-10 18:30:00|8858.8|8846.8|8859.9|8847.9|8861.2|8849.2|8858|8846|0
1749580500000|2025-06-10 18:35:00|8860.1|8848.1|8860.7|8848.7|8863.1|8851.1|8860.1|8848.1|0
1749580800000|2025-06-10 18:40:00|8861|8849|8859|8847|8861.5|8849.5|8858.9|8846.9|0
1749581100000|2025-06-10 18:45:00|8859.2|8847.2|8860.1|8848.1|8860.4|8848.4|8858.6|8846.6|0
1749581400000|2025-06-10 18:50:00|8860.3|8848.3|8863|8851|8863.6|8851.6|8859.6|8847.6|0
1749581700000|2025-06-10 18:55:00|8863.3|8851.3|8865.6|8853.6|8867.9|8855.9|8862.2|8850.2|0
1749582000000|2025-06-10 19:00:00|8865.9|8853.9|8870.5|8858.5|8871.2|8859.2|8865.9|8853.9|0
1749582300000|2025-06-10 19:05:00|8870.7|8858.7|8870.2|8858.2|8872.9|8860.9|8868.5|8856.5|0
1749582600000|2025-06-10 19:10:00|8870.4|8858.4|8869|8857|8870.4|8858.4|8867.3|8855.3|0
1749582900000|2025-06-10 19:15:00|8868.7|8856.7|8869.7|8857.7|8870.2|8858.2|8867.5|8855.5|0
1749583200000|2025-06-10 19:20:00|8869.9|8857.9|8869.1|8857.1|8870.8|8858.8|8868|8856|0
1749583500000|2025-06-10 19:25:00|8868.8|8856.8|8867.3|8855.3|8869.3|8857.3|8866.4|8854.4|0
1749583800000|2025-06-10 19:30:00|8867.5|8855.5|8865|8853|8867.5|8855.5|8863.4|8851.4|0
1749584100000|2025-06-10 19:35:00|8864.9|8852.9|8865.2|8853.2|8865.5|8853.5|8862.4|8850.4|0
1749584400000|2025-06-10 19:40:00|8865.4|8853.4|8865.9|8853.9|8866.5|8854.5|8861.8|8849.8|0
1749584700000|2025-06-10 19:45:00|8865.4|8853.4|8861.6|8849.6|8865.8|8853.8|8861.6|8849.6|0
1749585000000|2025-06-10 19:50:00|8862.1|8850.1|8864.3|8852.3|8864.3|8852.3|8860.6|8848.6|0
1749585300000|2025-06-10 19:55:00|8864.8|8852.8|8867.3|8855.3|8868.7|8856.7|8864.1|8852.1|0
1749585600000|2025-06-10 20:00:00|8865.8|8853.8|8862|8850|8866.1|8854.1|8861.7|8849.7|0
1749585900000|2025-06-10 20:05:00|8861.7|8849.7|8861.8|8849.8|8862.5|8850.5|8861|8849|0
1749586200000|2025-06-10 20:10:00|8862|8850|8860.1|8848.1|8862.3|8850.3|8860.1|8848.1|0
1749586500000|2025-06-10 20:15:00|8860.2|8848.2|8863.3|8851.3|8865.7|8853.7|8860.2|8848.2|0
1749586800000|2025-06-10 20:20:00|8863.2|8851.2|8863|8851|8864.5|8852.5|8862.6|8850.6|0
1749587100000|2025-06-10 20:25:00|8862.8|8850.8|8862.7|8850.7|8863.7|8851.7|8862.5|8850.5|0
1749587400000|2025-06-10 20:30:00|8862.6|8850.6|8862.5|8850.5|8862.9|8850.9|8861.9|8849.9|0
1749587700000|2025-06-10 20:35:00|8862.6|8850.6|8863|8851|8863.6|8851.6|8862.5|8850.5|0
1749588000000|2025-06-10 20:40:00|8862.8|8850.8|8862.7|8850.7|8863.7|8851.7|8861.9|8849.9|0
1749588300000|2025-06-10 20:45:00|8862.6|8850.6|8862.4|8850.4|8863.4|8851.4|8861.9|8849.9|0
1749588600000|2025-06-10 20:50:00|8861.9|8849.9|8862.7|8850.7|8863.2|8851.2|8861.7|8849.7|0
1749588900000|2025-06-10 20:55:00|8862.6|8850.6|8862.4|8850.4|8863.3|8851.3|8861.9|8849.9|0
1749589200000|2025-06-10 21:00:00|8863.1|8851.1|8862|8850|8863.1|8851.1|8861.7|8849.7|0
1749589500000|2025-06-10 21:05:00|8862.1|8850.1|8861.9|8849.9|8862.4|8850.4|8861.9|8849.9|0
1749589800000|2025-06-10 21:10:00|8862|8850|8862.2|8850.2|8862.6|8850.6|8861.9|8849.9|0
1749590100000|2025-06-10 21:15:00|8862.1|8850.1|8862.1|8850.1|8862.2|8850.2|8862.1|8850.1|0
1749590400000|2025-06-10 21:20:00|8863|8851|8863.1|8851.1|8863.1|8851.1|8863|8851|0
1749590700000|2025-06-10 21:25:00|8862.9|8850.9|8862.7|8850.7|8863|8851|8862.7|8850.7|0
1749591000000|2025-06-10 21:30:00|8862.8|8850.8|8862.7|8850.7|8862.9|8850.9|8862.7|8850.7|0
1749591600000|2025-06-10 21:40:00|8862.8|8850.8|8862.9|8850.9|8862.9|8850.9|8862.7|8850.7|0
1749591900000|2025-06-10 21:45:00|8862.8|8850.8|8862.7|8850.7|8862.9|8850.9|8862.3|8850.3|0
1749592200000|2025-06-10 21:50:00|8862.8|8850.8|8862.7|8850.7|8862.9|8850.9|8862.5|8850.5|0
1749592500000|2025-06-10 21:55:00|8862.6|8850.6|8862|8850|8862.9|8850.9|8861.5|8849.5|0
1749592800000|2025-06-10 22:00:00|8863.8|8851.8|8862.9|8850.9|8864.6|8852.6|8862.7|8850.7|0
1749593100000|2025-06-10 22:05:00|8862.8|8850.8|8864|8852|8864.5|8852.5|8862.8|8850.8|0
1749593400000|2025-06-10 22:10:00|8863.9|8851.9|8863.5|8851.5|8864.3|8852.3|8863|8851|0
1749593700000|2025-06-10 22:15:00|8863.6|8851.6|8865|8853|8865.4|8853.4|8863.6|8851.6|0
1749594000000|2025-06-10 22:20:00|8864.9|8852.9|8864.8|8852.8|8865.5|8853.5|8863.8|8851.8|0
1749594300000|2025-06-10 22:25:00|8864.7|8852.7|8863.7|8851.7|8866.1|8854.1|8863.7|8851.7|0
1749594600000|2025-06-10 22:30:00|8863.6|8851.6|8863.3|8851.3|8863.7|8851.7|8862.7|8850.7|0
1749594900000|2025-06-10 22:35:00|8863.5|8851.5|8863.8|8851.8|8864.5|8852.5|8863.4|8851.4|0
1749595200000|2025-06-10 22:40:00|8863.9|8851.9|8864.2|8852.2|8865.1|8853.1|8863.8|8851.8|0
1749595500000|2025-06-10 22:45:00|8864.3|8852.3|8864.7|8852.7|8864.7|8852.7|8864|8852|0
1749595800000|2025-06-10 22:50:00|8864.6|8852.6|8869.1|8857.1|8870|8858|8863.9|8851.9|0
1749596100000|2025-06-10 22:55:00|8869.2|8857.2|8868|8856|8870.5|8858.5|8868|8856|0
1749596400000|2025-06-10 23:00:00|8868.3|8856.3|8862.8|8850.8|8868.4|8856.4|8862.6|8850.6|0
1749596700000|2025-06-10 23:05:00|8862.7|8850.7|8858.9|8846.9|8863.3|8851.3|8857.8|8845.8|0
1749597000000|2025-06-10 23:10:00|8858.8|8846.8|8865.6|8853.6|8867|8855|8858.1|8846.1|0
1749597300000|2025-06-10 23:15:00|8865.7|8853.7|8870.5|8858.5|8873.8|8861.8|8865.7|8853.7|0
1749597600000|2025-06-10 23:20:00|8870.3|8858.3|8867.8|8855.8|8871.3|8859.3|8867.4|8855.4|0
1749597900000|2025-06-10 23:25:00|8867.9|8855.9|8869.2|8857.2|8869.9|8857.9|8867.6|8855.6|0
1749598200000|2025-06-10 23:30:00|8869.3|8857.3|8868.2|8856.2|8869.3|8857.3|8868|8856|0
1749598500000|2025-06-10 23:35:00|8868.1|8856.1|8865.7|8853.7|8868.4|8856.4|8865.6|8853.6|0
1749598800000|2025-06-10 23:40:00|8865.5|8853.5|8865.5|8853.5|8866.6|8854.6|8864.3|8852.3|0
1749599100000|2025-06-10 23:45:00|8865.6|8853.6|8863.3|8851.3|8866|8854|8863.1|8851.1|0
1749599400000|2025-06-10 23:50:00|8863.2|8851.2|8863.5|8851.5|8864.6|8852.6|8862.4|8850.4|0
1749599700000|2025-06-10 23:55:00|8863.6|8851.6|8865.6|8853.6|8865.6|8853.6|8863.5|8851.5|0
1749600000000|2025-06-11 00:00:00|8865.1|8853.1|8871.8|8859.8|8872.3|8860.3|8863.8|8851.8|0
1749600300000|2025-06-11 00:05:00|8871.6|8859.6|8866.1|8854.1|8871.6|8859.6|8864.7|8852.7|0
1749600600000|2025-06-11 00:10:00|8866.6|8854.6|8864|8852|8868.4|8856.4|8863.9|8851.9|0
1749600900000|2025-06-11 00:15:00|8864.2|8852.2|8866|8854|8867.4|8855.4|8864|8852|0
1749601200000|2025-06-11 00:20:00|8865.7|8853.7|8864.2|8852.2|8866.4|8854.4|8863|8851|0
1749601500000|2025-06-11 00:25:00|8864.5|8852.5|8864.4|8852.4|8865|8853|8862.2|8850.2|0
1749601800000|2025-06-11 00:30:00|8864.3|8852.3|8862.2|8850.2|8865|8853|8862.2|8850.2|0
1749602100000|2025-06-11 00:35:00|8862.4|8850.4|8861.2|8849.2|8864.3|8852.3|8861.2|8849.2|0
1749602400000|2025-06-11 00:40:00|8861.4|8849.4|8860.6|8848.6|8861.8|8849.8|8859.3|8847.3|0
1749602700000|2025-06-11 00:45:00|8860.3|8848.3|8859.1|8847.1|8860.9|8848.9|8859.1|8847.1|0
1749603000000|2025-06-11 00:50:00|8859.4|8847.4|8860.8|8848.8|8861.4|8849.4|8859.1|8847.1|0
1749603300000|2025-06-11 00:55:00|8861|8849|8858.8|8846.8|8861.2|8849.2|8858.8|8846.8|0
1749603600000|2025-06-11 01:00:00|8859.1|8847.1|8858.1|8846.1|8860.4|8848.4|8858.1|8846.1|0
1749603900000|2025-06-11 01:05:00|8858.3|8846.3|8859.4|8847.4|8859.6|8847.6|8857.4|8845.4|0
1749604200000|2025-06-11 01:10:00|8859.6|8847.6|8858.1|8846.1|8860.9|8848.9|8858.1|8846.1|0
1749604500000|2025-06-11 01:15:00|8857.8|8845.8|8860|8848|8860|8848|8857.3|8845.3|0
1749604800000|2025-06-11 01:20:00|8860.3|8848.3|8856.7|8844.7|8860.5|8848.5|8855.8|8843.8|0
1749605100000|2025-06-11 01:25:00|8856.5|8844.5|8854.2|8842.2|8856.7|8844.7|8851.6|8839.6|0
1749605400000|2025-06-11 01:30:00|8853.9|8841.9|8854.6|8842.6|8855|8843|8852.3|8840.3|0
1749605700000|2025-06-11 01:35:00|8854.4|8842.4|8852.7|8840.7|8856|8844|8851.2|8839.2|0
1749606000000|2025-06-11 01:40:00|8852.9|8840.9|8856.2|8844.2|8856.2|8844.2|8852.9|8840.9|0
1749606300000|2025-06-11 01:45:00|8857|8845|8859.3|8847.3|8860.2|8848.2|8855.8|8843.8|0
1749606600000|2025-06-11 01:50:00|8858.8|8846.8|8857.8|8845.8|8859.8|8847.8|8857.6|8845.6|0
1749606900000|2025-06-11 01:55:00|8857.6|8845.6|8857.2|8845.2|8858.3|8846.3|8855|8843|0
1749607200000|2025-06-11 02:00:00|8857.7|8845.7|8857.8|8845.8|8859.3|8847.3|8857.4|8845.4|0
1749607500000|2025-06-11 02:05:00|8858.1|8846.1|8859.7|8847.7|8860|8848|8857.1|8845.1|0
1749607800000|2025-06-11 02:10:00|8859.4|8847.4|8859|8847|8859.7|8847.7|8857.5|8845.5|0
1749608100000|2025-06-11 02:15:00|8859.3|8847.3|8858.3|8846.3|8860.7|8848.7|8858.1|8846.1|0
1749608400000|2025-06-11 02:20:00|8858.6|8846.6|8859.8|8847.8|8859.8|8847.8|8857.1|8845.1|0
1749608700000|2025-06-11 02:25:00|8859.5|8847.5|8856.6|8844.6|8860.3|8848.3|8855.9|8843.9|0
1749609000000|2025-06-11 02:30:00|8856.1|8844.1|8858.1|8846.1|8858.1|8846.1|8855.5|8843.5|0
1749609300000|2025-06-11 02:35:00|8857.4|8845.4|8860.8|8848.8|8861.2|8849.2|8856.6|8844.6|0
1749609600000|2025-06-11 02:40:00|8860.9|8848.9|8858.1|8846.1|8861.4|8849.4|8858.1|8846.1|0
1749609900000|2025-06-11 02:45:00|8858.6|8846.6|8858.8|8846.8|8860.2|8848.2|8857.7|8845.7|0
1749610200000|2025-06-11 02:50:00|8858.4|8846.4|8856|8844|8858.8|8846.8|8855.6|8843.6|0
1749610500000|2025-06-11 02:55:00|8857.1|8845.1|8853.9|8841.9|8857.7|8845.7|8852.9|8840.9|0
1749610800000|2025-06-11 03:00:00|8854.4|8842.4|8851.4|8839.4|8854.4|8842.4|8850.4|8838.4|0
1749611100000|2025-06-11 03:05:00|8850.4|8838.4|8853.9|8841.9|8854.4|8842.4|8850.4|8838.4|0
1749611400000|2025-06-11 03:10:00|8854.1|8842.1|8854.4|8842.4|8854.9|8842.9|8853.1|8841.1|0
1749611700000|2025-06-11 03:15:00|8854.1|8842.1|8853.2|8841.2|8854.7|8842.7|8852.4|8840.4|0
1749612000000|2025-06-11 03:20:00|8853.4|8841.4|8856.2|8844.2|8856.4|8844.4|8853.4|8841.4|0
1749612300000|2025-06-11 03:25:00|8856.4|8844.4|8855.9|8843.9|8858.4|8846.4|8855.6|8843.6|0
1749612600000|2025-06-11 03:30:00|8856.4|8844.4|8857.4|8845.4|8857.9|8845.9|8856.1|8844.1|0
1749612900000|2025-06-11 03:35:00|8857.9|8845.9|8856.6|8844.6|8857.9|8845.9|8856.1|8844.1|0
1749613200000|2025-06-11 03:40:00|8856.9|8844.9|8855.9|8843.9|8857.1|8845.1|8855.9|8843.9|0
1749613500000|2025-06-11 03:45:00|8856.1|8844.1|8855.1|8843.1|8856.6|8844.6|8855.1|8843.1|0
1749613800000|2025-06-11 03:50:00|8854.9|8842.9|8856.1|8844.1|8856.1|8844.1|8854.4|8842.4|0
1749614100000|2025-06-11 03:55:00|8856.4|8844.4|8856.4|8844.4|8857.6|8845.6|8855.9|8843.9|0
1749614400000|2025-06-11 04:00:00|8857.2|8845.2|8857.7|8845.7|8857.7|8845.7|8856.7|8844.7|0
1749614700000|2025-06-11 04:05:00|8857.9|8845.9|8858.6|8846.6|8858.8|8846.8|8857.2|8845.2|0
1749615000000|2025-06-11 04:10:00|8858.8|8846.8|8858.6|8846.6|8859.1|8847.1|8857.1|8845.1|0
1749615300000|2025-06-11 04:15:00|8858.8|8846.8|8859.7|8847.7|8860|8848|8858.8|8846.8|0
1749615600000|2025-06-11 04:20:00|8859.5|8847.5|8859.2|8847.2|8859.7|8847.7|8859.2|8847.2|0
1749615900000|2025-06-11 04:25:00|8859.5|8847.5|8857|8845|8860|8848|8856.7|8844.7|0
1749616200000|2025-06-11 04:30:00|8858|8846|8855.7|8843.7|8858.2|8846.2|8855.7|8843.7|0
1749616500000|2025-06-11 04:35:00|8855.2|8843.2|8855.7|8843.7|8855.7|8843.7|8854.7|8842.7|0
1749616800000|2025-06-11 04:40:00|8855.8|8843.8|8854.6|8842.6|8856.6|8844.6|8854.6|8842.6|0
1749617100000|2025-06-11 04:45:00|8854.8|8842.8|8855.1|8843.1|8855.2|8843.2|8854.5|8842.5|0
1749617400000|2025-06-11 04:50:00|8855|8843|8855|8843|8855.3|8843.3|8855|8843|0
1749617700000|2025-06-11 04:55:00|8855.3|8843.3|8850.6|8838.6|8855.3|8843.3|8850.3|8838.3|0
1749618000000|2025-06-11 05:00:00|8850.1|8838.1|8854.8|8842.8|8854.8|8842.8|8849.8|8837.8|0
1749618300000|2025-06-11 05:05:00|8855.1|8843.1|8856|8844|8856.2|8844.2|8854.4|8842.4|0
1749618600000|2025-06-11 05:10:00|8856.5|8844.5|8859.4|8847.4|8859.4|8847.4|8856|8844|0
1749618900000|2025-06-11 05:15:00|8859.5|8847.5|8860.1|8848.1|8861.6|8849.6|8858|8846|0
1749619200000|2025-06-11 05:20:00|8859.8|8847.8|8856.5|8844.5|8859.8|8847.8|8854.7|8842.7|0
1749619500000|2025-06-11 05:25:00|8857.2|8845.2|8862.2|8850.2|8862.2|8850.2|8855.9|8843.9|0
1749619800000|2025-06-11 05:30:00|8862.4|8850.4|8861.2|8849.2|8862.6|8850.6|8858.7|8846.7|0
1749620100000|2025-06-11 05:35:00|8860.7|8848.7|8859.8|8847.8|8863.2|8851.2|8859.4|8847.4|0
1749620400000|2025-06-11 05:40:00|8859.9|8847.9|8863.9|8851.9|8863.9|8851.9|8858.8|8846.8|0
1749620700000|2025-06-11 05:45:00|8863.4|8851.4|8864.3|8852.3|8864.8|8852.8|8862.1|8850.1|0
1749621000000|2025-06-11 05:50:00|8864.6|8852.6|8865.6|8853.6|8865.6|8853.6|8864.1|8852.1|0
1749621300000|2025-06-11 05:55:00|8865.3|8853.3|8861.1|8849.1|8865.3|8853.3|8860.6|8848.6|0
1749621600000|2025-06-11 06:00:00|8860.8|8848.8|8856.2|8844.2|8860.8|8848.8|8855.5|8843.5|0
1749621900000|2025-06-11 06:05:00|8856|8844|8859.6|8847.6|8860.6|8848.6|8855|8843|0
1749622200000|2025-06-11 06:10:00|8859.3|8847.3|8862.7|8850.7|8863.2|8851.2|8858.8|8846.8|0
1749622500000|2025-06-11 06:15:00|8862.2|8850.2|8862.2|8850.2|8864.2|8852.2|8860.7|8848.7|0
1749622800000|2025-06-11 06:20:00|8862.5|8850.5|8862|8850|8864.6|8852.6|8861.5|8849.5|0
1749623100000|2025-06-11 06:25:00|8862.3|8850.3|8865.8|8853.8|8867.4|8855.4|8862.3|8850.3|0
1749623400000|2025-06-11 06:30:00|8865.3|8853.3|8863.8|8851.8|8865.6|8853.6|8862.3|8850.3|0
1749623700000|2025-06-11 06:35:00|8863.6|8851.6|8863.3|8851.3|8863.8|8851.8|8861.6|8849.6|0
1749624000000|2025-06-11 06:40:00|8863.6|8851.6|8864.2|8852.2|8866|8854|8861.2|8849.2|0
1749624300000|2025-06-11 06:45:00|8863.7|8851.7|8863.2|8851.2|8864.2|8852.2|8862.5|8850.5|0
1749624600000|2025-06-11 06:50:00|8862.7|8850.7|8864.3|8852.3|8865.6|8853.6|8862.7|8850.7|0
1749624900000|2025-06-11 06:55:00|8864.2|8852.2|8865.6|8853.6|8866.1|8854.1|8863.5|8851.5|0
1749625200000|2025-06-11 07:00:00|8869.7|8857.7|8889.1|8877.1|8889.8|8877.8|8869.7|8857.7|0
1749625500000|2025-06-11 07:05:00|8889.6|8877.6|8877.3|8865.3|8891.2|8879.2|8874.8|8862.8|0
1749625800000|2025-06-11 07:10:00|8875.8|8863.8|8875.6|8863.6|8878|8866|8872.8|8860.8|0
1749626100000|2025-06-11 07:15:00|8876.4|8864.4|8874.5|8862.5|8878.6|8866.6|8873|8861|0
1749626400000|2025-06-11 07:20:00|8874.7|8862.7|8869.8|8857.8|8874.7|8862.7|8866.8|8854.8|0
1749626700000|2025-06-11 07:25:00|8870.1|8858.1|8868.8|8856.8|8871.8|8859.8|8866.2|8854.2|0
1749627000000|2025-06-11 07:30:00|8870|8858|8869|8857|8873.9|8861.9|8867.7|8855.7|0
1749627300000|2025-06-11 07:35:00|8869.5|8857.5|8874.8|8862.8|8876.3|8864.3|8867.9|8855.9|0
1749627600000|2025-06-11 07:40:00|8874.4|8862.4|8873.8|8861.8|8875.5|8863.5|8872.2|8860.2|0
1749627900000|2025-06-11 07:45:00|8873.5|8861.5|8873.9|8861.9|8874.4|8862.4|8870|8858|0
1749628200000|2025-06-11 07:50:00|8873.8|8861.8|8871.8|8859.8|8874.5|8862.5|8870.7|8858.7|0
1749628500000|2025-06-11 07:55:00|8872|8860|8874.6|8862.6|8877.8|8865.8|8871.8|8859.8|0
1749628800000|2025-06-11 08:00:00|8874.3|8862.3|8874.8|8862.8|8876.2|8864.2|8869|8857|0
1749629100000|2025-06-11 08:05:00|8874.6|8862.6|8874.4|8862.4|8876.9|8864.9|8872.7|8860.7|0
1749629400000|2025-06-11 08:10:00|8874.7|8862.7|8873.6|8861.6|8875.1|8863.1|8871.9|8859.9|0
1749629700000|2025-06-11 08:15:00|8873.3|8861.3|8874.3|8862.3|8876.6|8864.6|8871.8|8859.8|0
1749630000000|2025-06-11 08:20:00|8874.8|8862.8|8876.8|8864.8|8879.1|8867.1|8874.8|8862.8|0
1749630300000|2025-06-11 08:25:00|8877.1|8865.1|8878.5|8866.5|8881.3|8869.3|8876.6|8864.6|0
1749630600000|2025-06-11 08:30:00|8877.5|8865.5|8882.7|8870.7|8883.7|8871.7|8877.5|8865.5|0
1749630900000|2025-06-11 08:35:00|8883|8871|8881.7|8869.7|8884.7|8872.7|8878|8866|0
1749631200000|2025-06-11 08:40:00|8881.4|8869.4|8876.4|8864.4|8881.6|8869.6|8876.4|8864.4|0
1749631500000|2025-06-11 08:45:00|8876.2|8864.2|8881.2|8869.2|8881.2|8869.2|8873.8|8861.8|0
1749631800000|2025-06-11 08:50:00|8880.9|8868.9|8880.8|8868.8|8881.1|8869.1|8878.9|8866.9|0
1749632100000|2025-06-11 08:55:00|8880.7|8868.7|8877.4|8865.4|8880.7|8868.7|8874.9|8862.9|0
1749632400000|2025-06-11 09:00:00|8877.5|8865.5|8871.3|8859.3|8878.4|8866.4|8870.6|8858.6|0
1749632700000|2025-06-11 09:05:00|8871|8859|8869.5|8857.5|8871.3|8859.3|8866.3|8854.3|0
1749633000000|2025-06-11 09:10:00|8869.4|8857.4|8870.1|8858.1|8871|8859|8868.6|8856.6|0
1749633300000|2025-06-11 09:15:00|8870|8858|8871.3|8859.3|8872.9|8860.9|8868.6|8856.6|0
1749633600000|2025-06-11 09:20:00|8870.9|8858.9|8868.7|8856.7|8872.4|8860.4|8868.7|8856.7|0
1749633900000|2025-06-11 09:25:00|8868.4|8856.4|8873.7|8861.7|8873.7|8861.7|8867.9|8855.9|0
1749634200000|2025-06-11 09:30:00|8873.8|8861.8|8869.6|8857.6|8876.4|8864.4|8869.1|8857.1|0
1749634500000|2025-06-11 09:35:00|8869.9|8857.9|8865|8853|8870|8858|8864.4|8852.4|0
1749634800000|2025-06-11 09:40:00|8865.2|8853.2|8866|8854|8868.3|8856.3|8863.4|8851.4|0
1749635100000|2025-06-11 09:45:00|8866.1|8854.1|8861.5|8849.5|8866.5|8854.5|8861.1|8849.1|0
1749635400000|2025-06-11 09:50:00|8861.6|8849.6|8865.1|8853.1|8866.2|8854.2|8859.9|8847.9|0
1749635700000|2025-06-11 09:55:00|8865.6|8853.6|8862.2|8850.2|8866.8|8854.8|8861.8|8849.8|0
1749636000000|2025-06-11 10:00:00|8862.9|8850.9|8861.8|8849.8|8864.6|8852.6|8860.8|8848.8|0
1749636300000|2025-06-11 10:05:00|8862.1|8850.1|8864.7|8852.7|8865.3|8853.3|8861.1|8849.1|0
1749636600000|2025-06-11 10:10:00|8864.5|8852.5|8865.9|8853.9|8865.9|8853.9|8861.9|8849.9|0
1749636900000|2025-06-11 10:15:00|8865.6|8853.6|8867.7|8855.7|8867.9|8855.9|8864.9|8852.9|0
1749637200000|2025-06-11 10:20:00|8867.8|8855.8|8870.6|8858.6|8872.2|8860.2|8867.1|8855.1|0
1749637500000|2025-06-11 10:25:00|8870.3|8858.3|8870.5|8858.5|8871.9|8859.9|8869.4|8857.4|0
1749637800000|2025-06-11 10:30:00|8870.8|8858.8|8867.7|8855.7|8871.1|8859.1|8866.2|8854.2|0
1749638100000|2025-06-11 10:35:00|8867.9|8855.9|8863.5|8851.5|8867.9|8855.9|8862.3|8850.3|0
1749638400000|2025-06-11 10:40:00|8864.5|8852.5|8865|8853|8867.9|8855.9|8858.8|8846.8|0
1749638700000|2025-06-11 10:45:00|8865.5|8853.5|8864.8|8852.8|8867.5|8855.5|8862.8|8850.8|0
1749639000000|2025-06-11 10:50:00|8864.4|8852.4|8865|8853|8865.3|8853.3|8860.8|8848.8|0
1749639300000|2025-06-11 10:55:00|8865.3|8853.3|8863.8|8851.8|8865.4|8853.4|8861.6|8849.6|0
1749639600000|2025-06-11 11:00:00|8863.6|8851.6|8866.6|8854.6|8866.9|8854.9|8862.3|8850.3|0
1749639900000|2025-06-11 11:05:00|8866.8|8854.8|8864.2|8852.2|8867.3|8855.3|8864.2|8852.2|0
1749640200000|2025-06-11 11:10:00|8863.9|8851.9|8861.1|8849.1|8864.3|8852.3|8860.7|8848.7|0
1749640500000|2025-06-11 11:15:00|8860.9|8848.9|8858.2|8846.2|8862.6|8850.6|8856.6|8844.6|0
1749640800000|2025-06-11 11:20:00|8858.6|8846.6|8860.4|8848.4|8861.2|8849.2|8857.4|8845.4|0
1749641100000|2025-06-11 11:25:00|8860.9|8848.9|8867.6|8855.6|8867.9|8855.9|8859|8847|0
1749641400000|2025-06-11 11:30:00|8867.1|8855.1|8866.5|8854.5|8868.4|8856.4|8865.3|8853.3|0
1749641700000|2025-06-11 11:35:00|8865.9|8853.9|8862.7|8850.7|8866.2|8854.2|8862.4|8850.4|0
1749642000000|2025-06-11 11:40:00|8863.1|8851.1|8861|8849|8865.3|8853.3|8859.4|8847.4|0
1749642300000|2025-06-11 11:45:00|8860.8|8848.8|8861|8849|8863|8851|8860|8848|0
1749642600000|2025-06-11 11:50:00|8861.3|8849.3|8861.7|8849.7|8864|8852|8858.4|8846.4|0
1749642900000|2025-06-11 11:55:00|8861.8|8849.8|8861.5|8849.5|8862.7|8850.7|8860.3|8848.3|0
1749643200000|2025-06-11 12:00:00|8861.4|8849.4|8869.5|8857.5|8873.3|8861.3|8854.8|8842.8|0
1749643500000|2025-06-11 12:05:00|8868.8|8856.8|8864.6|8852.6|8874.4|8862.4|8863.1|8851.1|0
1749643800000|2025-06-11 12:10:00|8864.3|8852.3|8862.3|8850.3|8866.8|8854.8|8861.1|8849.1|0
1749644100000|2025-06-11 12:15:00|8862.1|8850.1|8862.8|8850.8|8862.8|8850.8|8858.3|8846.3|0
1749644400000|2025-06-11 12:20:00|8863.9|8851.9|8862.9|8850.9|8867.5|8855.5|8862.1|8850.1|0
1749644700000|2025-06-11 12:25:00|8862.6|8850.6|8868.7|8856.7|8871.2|8859.2|8861.4|8849.4|0
1749645000000|2025-06-11 12:30:00|8867.8|8855.8|8880.2|8868.2|8888.2|8876.2|8862.8|8850.8|0
1749645300000|2025-06-11 12:35:00|8879.9|8867.9|8882.3|8870.3|8884.7|8872.7|8877.7|8865.7|0
1749645600000|2025-06-11 12:40:00|8881.6|8869.6|8879.3|8867.3|8882.9|8870.9|8878.6|8866.6|0
1749645900000|2025-06-11 12:45:00|8879.8|8867.8|8873.1|8861.1|8879.8|8867.8|8872.1|8860.1|0
1749646200000|2025-06-11 12:50:00|8874.3|8862.3|8876.4|8864.4|8878.6|8866.6|8873.5|8861.5|0
1749646500000|2025-06-11 12:55:00|8876.7|8864.7|8880|8868|8880.5|8868.5|8875.9|8863.9|0
1749646800000|2025-06-11 13:00:00|8879.5|8867.5|8878.5|8866.5|8880.4|8868.4|8873.4|8861.4|0
1749647100000|2025-06-11 13:05:00|8878.2|8866.2|8876|8864|8880.2|8868.2|8876|8864|0
1749647400000|2025-06-11 13:10:00|8875.7|8863.7|8879.3|8867.3|8879.5|8867.5|8874.8|8862.8|0
1749647700000|2025-06-11 13:15:00|8878.8|8866.8|8878.6|8866.6|8879.8|8867.8|8876.6|8864.6|0
1749648000000|2025-06-11 13:20:00|8878.9|8866.9|8878.1|8866.1|8879.4|8867.4|8874.5|8862.5|0
1749648300000|2025-06-11 13:25:00|8878.3|8866.3|8873.8|8861.8|8878.3|8866.3|8872.9|8860.9|0
1749648600000|2025-06-11 13:30:00|8874.5|8862.5|8872.8|8860.8|8877.4|8865.4|8869.9|8857.9|0
1749648900000|2025-06-11 13:35:00|8872.5|8860.5|8868.4|8856.4|8873|8861|8865.4|8853.4|0
1749649200000|2025-06-11 13:40:00|8867.4|8855.4|8868.4|8856.4|8872.2|8860.2|8865.7|8853.7|0
1749649500000|2025-06-11 13:45:00|8867.6|8855.6|8876.3|8864.3|8878.9|8866.9|8866|8854|0
1749649800000|2025-06-11 13:50:00|8876.9|8864.9|8881.4|8869.4|8881.9|8869.9|8874.6|8862.6|0
1749650100000|2025-06-11 13:55:00|8881.1|8869.1|8882.9|8870.9|8886|8874|8880.6|8868.6|0
1749650400000|2025-06-11 14:00:00|8883.4|8871.4|8878.6|8866.6|8884.9|8872.9|8875.4|8863.4|0
1749650700000|2025-06-11 14:05:00|8878.3|8866.3|8884.2|8872.2|8884.2|8872.2|8873.9|8861.9|0
1749651000000|2025-06-11 14:10:00|8885.1|8873.1|8883.4|8871.4|8885.6|8873.6|8880.8|8868.8|0
1749651300000|2025-06-11 14:15:00|8884.1|8872.1|8887.3|8875.3|8889.1|8877.1|8883.5|8871.5|0
1749651600000|2025-06-11 14:20:00|8886.9|8874.9|8883.8|8871.8|8889.8|8877.8|8882|8870|0
1749651900000|2025-06-11 14:25:00|8883.6|8871.6|8883.1|8871.1|8884.1|8872.1|8880.5|8868.5|0
1749652200000|2025-06-11 14:30:00|8883.7|8871.7|8888.2|8876.2|8888.3|8876.3|8882.2|8870.2|0
1749652500000|2025-06-11 14:35:00|8887.2|8875.2|8882.9|8870.9|8887.5|8875.5|8882|8870|0
1749652800000|2025-06-11 14:40:00|8882.7|8870.7|8885.8|8873.8|8885.8|8873.8|8881.8|8869.8|0
1749653100000|2025-06-11 14:45:00|8886.3|8874.3|8884.4|8872.4|8886.3|8874.3|8881.7|8869.7|0
1749653400000|2025-06-11 14:50:00|8884|8872|8881.6|8869.6|8885.5|8873.5|8879.5|8867.5|0
1749653700000|2025-06-11 14:55:00|8881.1|8869.1|8876.2|8864.2|8882.1|8870.1|8876.2|8864.2|0
1749654000000|2025-06-11 15:00:00|8877|8865|8878|8866|8878.9|8866.9|8875.8|8863.8|0
1749654300000|2025-06-11 15:05:00|8877.5|8865.5|8876|8864|8881|8869|8869.7|8857.7|0
1749654600000|2025-06-11 15:10:00|8876.1|8864.1|8883.7|8871.7|8884.2|8872.2|8875.1|8863.1|0
1749654900000|2025-06-11 15:15:00|8883.8|8871.8|8882.5|8870.5|8886.4|8874.4|8880.7|8868.7|0
1749655200000|2025-06-11 15:20:00|8881.7|8869.7|8884.5|8872.5|8885|8873|8879.2|8867.2|0
1749655500000|2025-06-11 15:25:00|8884.4|8872.4|8879.4|8867.4|8884.4|8872.4|8876.6|8864.6|0
1749655800000|2025-06-11 15:30:00|8878.6|8866.6|8868.2|8856.2|8878.6|8866.6|8866.4|8854.4|0
1749656100000|2025-06-11 15:35:00|8868.4|8856.4|8865.9|8853.9|8870.7|8858.7|8865.4|8853.4|0
1749656400000|2025-06-11 15:40:00|8865.6|8853.6|8864.9|8852.9|8867.9|8855.9|8863.4|8851.4|0
1749656700000|2025-06-11 15:45:00|8865.1|8853.1|8863.7|8851.7|8868.5|8856.5|8861.5|8849.5|0
1749657000000|2025-06-11 15:50:00|8863.5|8851.5|8868.7|8856.7|8868.9|8856.9|8862.7|8850.7|0
1749657300000|2025-06-11 15:55:00|8868.2|8856.2|8863.6|8851.6|8868.2|8856.2|8859.8|8847.8|0
1749657600000|2025-06-11 16:00:00|8863.3|8851.3|8862|8850|8866.1|8854.1|8861.5|8849.5|0
1749657900000|2025-06-11 16:05:00|8862.3|8850.3|8860.5|8848.5|8862.8|8850.8|8854.9|8842.9|0
1749658200000|2025-06-11 16:10:00|8860.8|8848.8|8860.4|8848.4|8863.8|8851.8|8855.7|8843.7|0
1749658500000|2025-06-11 16:15:00|8860.3|8848.3|8859.7|8847.7|8862.7|8850.7|8857.2|8845.2|0
1749658800000|2025-06-11 16:20:00|8859.4|8847.4|8860.4|8848.4|8861.4|8849.4|8856.1|8844.1|0
1749659100000|2025-06-11 16:25:00|8860.7|8848.7|8864.8|8852.8|8866.9|8854.9|8860.2|8848.2|0
1749659400000|2025-06-11 16:30:00|8863.8|8851.8|8863.3|8851.3|8867.1|8855.1|8862.8|8850.8|0
1749659700000|2025-06-11 16:35:00|8863.1|8851.1|8857.3|8845.3|8863.1|8851.1|8855.8|8843.8|0
1749660000000|2025-06-11 16:40:00|8857.1|8845.1|8862.6|8850.6|8862.6|8850.6|8856.8|8844.8|0
1749660300000|2025-06-11 16:45:00|8862.3|8850.3|8861.6|8849.6|8863.6|8851.6|8861.2|8849.2|0
1749660600000|2025-06-11 16:50:00|8861.4|8849.4|8860.1|8848.1|8863.1|8851.1|8859.2|8847.2|0
1749660900000|2025-06-11 16:55:00|8860.3|8848.3|8862.5|8850.5|8863|8851|8860.3|8848.3|0
1749661200000|2025-06-11 17:00:00|8862.3|8850.3|8868.1|8856.1|8868.4|8856.4|8861.4|8849.4|0
1749661500000|2025-06-11 17:05:00|8868.4|8856.4|8869.3|8857.3|8869.3|8857.3|8866.1|8854.1|0
1749661800000|2025-06-11 17:10:00|8869|8857|8867.5|8855.5|8869|8857|8866.6|8854.6|0
1749662100000|2025-06-11 17:15:00|8867.2|8855.2|8867.3|8855.3|8869.1|8857.1|8865.1|8853.1|0
1749662400000|2025-06-11 17:20:00|8866.8|8854.8|8866.6|8854.6|8868.5|8856.5|8865.3|8853.3|0
1749662700000|2025-06-11 17:25:00|8866.3|8854.3|8864.4|8852.4|8867.5|8855.5|8863.8|8851.8|0
1749663000000|2025-06-11 17:30:00|8864.6|8852.6|8864.6|8852.6|8866.8|8854.8|8864|8852|0
1749663300000|2025-06-11 17:35:00|8864.3|8852.3|8864.7|8852.7|8865.4|8853.4|8863.1|8851.1|0
1749663600000|2025-06-11 17:40:00|8864.5|8852.5|8864.9|8852.9|8865.9|8853.9|8860.5|8848.5|0
1749663900000|2025-06-11 17:45:00|8865.2|8853.2|8864|8852|8866.2|8854.2|8863.5|8851.5|0
1749664200000|2025-06-11 17:50:00|8864.2|8852.2|8864.3|8852.3|8866.3|8854.3|8862.9|8850.9|0
1749664500000|2025-06-11 17:55:00|8864.8|8852.8|8864.7|8852.7|8866.6|8854.6|8862.7|8850.7|0
1749664800000|2025-06-11 18:00:00|8864.2|8852.2|8852.8|8840.8|8866.7|8854.7|8850.3|8838.3|0
1749665100000|2025-06-11 18:05:00|8852.6|8840.6|8860.6|8848.6|8861.1|8849.1|8851.4|8839.4|0
1749665400000|2025-06-11 18:10:00|8859.6|8847.6|8852.8|8840.8|8860.9|8848.9|8852.8|8840.8|0
1749665700000|2025-06-11 18:15:00|8851.3|8839.3|8850.2|8838.2|8851.3|8839.3|8842|8830|0
1749666000000|2025-06-11 18:20:00|8850|8838|8856.3|8844.3|8858.3|8846.3|8849.7|8837.7|0
1749666300000|2025-06-11 18:25:00|8856.6|8844.6|8857.1|8845.1|8860.3|8848.3|8855.5|8843.5|0
1749666600000|2025-06-11 18:30:00|8855.6|8843.6|8855.2|8843.2|8861.2|8849.2|8850.7|8838.7|0
1749666900000|2025-06-11 18:35:00|8855|8843|8859.9|8847.9|8860.9|8848.9|8852.1|8840.1|0
1749667200000|2025-06-11 18:40:00|8860.1|8848.1|8866.2|8854.2|8868|8856|8859.7|8847.7|0
1749667500000|2025-06-11 18:45:00|8865.7|8853.7|8871.3|8859.3|8872.4|8860.4|8865.2|8853.2|0
1749667800000|2025-06-11 18:50:00|8871.1|8859.1|8866.2|8854.2|8871.1|8859.1|8865.2|8853.2|0
1749668100000|2025-06-11 18:55:00|8865.4|8853.4|8858.5|8846.5|8866.4|8854.4|8857.7|8845.7|0
1749668400000|2025-06-11 19:00:00|8858.2|8846.2|8857.8|8845.8|8861|8849|8855.7|8843.7|0
1749668700000|2025-06-11 19:05:00|8857.6|8845.6|8860|8848|8862.2|8850.2|8853.8|8841.8|0
1749669000000|2025-06-11 19:10:00|8860.5|8848.5|8865.2|8853.2|8866.1|8854.1|8859.8|8847.8|0
1749669300000|2025-06-11 19:15:00|8864.2|8852.2|8858.8|8846.8|8866.4|8854.4|8858.8|8846.8|0
1749669600000|2025-06-11 19:20:00|8858.3|8846.3|8861.2|8849.2|8862.6|8850.6|8856.4|8844.4|0
1749669900000|2025-06-11 19:25:00|8861.9|8849.9|8860.1|8848.1|8864.1|8852.1|8858.6|8846.6|0
1749670200000|2025-06-11 19:30:00|8859.9|8847.9|8855.8|8843.8|8864.2|8852.2|8854.3|8842.3|0
1749670500000|2025-06-11 19:35:00|8855|8843|8861|8849|8862.7|8850.7|8855|8843|0
1749670800000|2025-06-11 19:40:00|8861.5|8849.5|8864.1|8852.1|8864.8|8852.8|8857.9|8845.9|0
1749671100000|2025-06-11 19:45:00|8863.3|8851.3|8856.9|8844.9|8863.9|8851.9|8856.9|8844.9|0
1749671400000|2025-06-11 19:50:00|8858.1|8846.1|8859.9|8847.9|8861.8|8849.8|8857.6|8845.6|0
1749671700000|2025-06-11 19:55:00|8860.2|8848.2|8861.1|8849.1|8863.4|8851.4|8858.4|8846.4|0
1749672000000|2025-06-11 20:00:00|8859.6|8847.6|8859.2|8847.2|8860.3|8848.3|8856.7|8844.7|0
1749672300000|2025-06-11 20:05:00|8859.3|8847.3|8859.9|8847.9|8860.7|8848.7|8858.5|8846.5|0
1749672600000|2025-06-11 20:10:00|8859.6|8847.6|8860.4|8848.4|8861.1|8849.1|8859.5|8847.5|0
1749672900000|2025-06-11 20:15:00|8860.3|8848.3|8863.9|8851.9|8864.4|8852.4|8860.1|8848.1|0
1749673200000|2025-06-11 20:20:00|8863.8|8851.8|8863.3|8851.3|8864.4|8852.4|8862.5|8850.5|0
1749673500000|2025-06-11 20:25:00|8863.2|8851.2|8862.4|8850.4|8863.9|8851.9|8862.1|8850.1|0
1749673800000|2025-06-11 20:30:00|8862.5|8850.5|8860.9|8848.9|8862.8|8850.8|8860.2|8848.2|0
1749674100000|2025-06-11 20:35:00|8860.7|8848.7|8859.8|8847.8|8860.7|8848.7|8858.9|8846.9|0
1749674400000|2025-06-11 20:40:00|8859.7|8847.7|8859.2|8847.2|8860.1|8848.1|8858.7|8846.7|0
1749674700000|2025-06-11 20:45:00|8859.4|8847.4|8858.8|8846.8|8860|8848|8858.3|8846.3|0
1749675000000|2025-06-11 20:50:00|8858.9|8846.9|8859.4|8847.4|8859.8|8847.8|8858.9|8846.9|0
1749675300000|2025-06-11 20:55:00|8859.3|8847.3|8859.5|8847.5|8860.2|8848.2|8858.6|8846.6|0
1749675600000|2025-06-11 21:00:00|8859.6|8847.6|8859.9|8847.9|8860.8|8848.8|8859|8847|0
1749675900000|2025-06-11 21:05:00|8860.1|8848.1|8860.6|8848.6|8860.6|8848.6|8860|8848|0
1749676200000|2025-06-11 21:10:00|8860.7|8848.7|8860.8|8848.8|8860.8|8848.8|8860.7|8848.7|0
1749676500000|2025-06-11 21:15:00|8860.9|8848.9|8863.4|8851.4|8863.6|8851.6|8860.2|8848.2|0
1749676800000|2025-06-11 21:20:00|8863.3|8851.3|8861.4|8849.4|8863.3|8851.3|8861.2|8849.2|0
1749677100000|2025-06-11 21:25:00|8861.5|8849.5|8859.7|8847.7|8861.6|8849.6|8859.7|8847.7|0
1749677400000|2025-06-11 21:30:00|8859.6|8847.6|8860.3|8848.3|8860.3|8848.3|8859.6|8847.6|0
1749677700000|2025-06-11 21:35:00|8860.4|8848.4|8860.4|8848.4|8860.5|8848.5|8860.3|8848.3|0
1749678000000|2025-06-11 21:40:00|8860.3|8848.3|8860|8848|8860.3|8848.3|8860|8848|0
1749678300000|2025-06-11 21:45:00|8860.1|8848.1|8859.9|8847.9|8860.4|8848.4|8859.8|8847.8|0
1749678600000|2025-06-11 21:50:00|8860|8848|8861.7|8849.7|8862.2|8850.2|8860|8848|0
1749678900000|2025-06-11 21:55:00|8861.5|8849.5|8861.3|8849.3|8861.8|8849.8|8861.2|8849.2|0
1749679200000|2025-06-11 22:00:00|8862.8|8850.8|8859|8847|8863|8851|8858.3|8846.3|0
1749679500000|2025-06-11 22:05:00|8859.1|8847.1|8862.5|8850.5|8863.1|8851.1|8859|8847|0
1749679800000|2025-06-11 22:10:00|8862.4|8850.4|8863.4|8851.4|8863.5|8851.5|8862.2|8850.2|0
1749680100000|2025-06-11 22:15:00|8863.5|8851.5|8862.3|8850.3|8863.5|8851.5|8862|8850|0
1749680400000|2025-06-11 22:20:00|8862.4|8850.4|8863.9|8851.9|8864.5|8852.5|8862.3|8850.3|0
1749680700000|2025-06-11 22:25:00|8863.8|8851.8|8865.9|8853.9|8866.3|8854.3|8863.6|8851.6|0
1749681000000|2025-06-11 22:30:00|8866|8854|8866.8|8854.8|8867|8855|8865.9|8853.9|0
1749681300000|2025-06-11 22:35:00|8866.9|8854.9|8864.6|8852.6|8867.5|8855.5|8864.1|8852.1|0
1749681600000|2025-06-11 22:40:00|8864.7|8852.7|8864.6|8852.6|8865.6|8853.6|8863.5|8851.5|0
1749681900000|2025-06-11 22:45:00|8864.7|8852.7|8864.4|8852.4|8864.9|8852.9|8863.7|8851.7|0
1749682200000|2025-06-11 22:50:00|8864.5|8852.5|8858.4|8846.4|8864.5|8852.5|8858.4|8846.4|0
1749682500000|2025-06-11 22:55:00|8858.3|8846.3|8856.8|8844.8|8858.3|8846.3|8855|8843|0
1749682800000|2025-06-11 23:00:00|8856.4|8844.4|8856.7|8844.7|8858.1|8846.1|8856.1|8844.1|0
1749683100000|2025-06-11 23:05:00|8856.6|8844.6|8857.3|8845.3|8857.6|8845.6|8853.9|8841.9|0
1749683400000|2025-06-11 23:10:00|8857.2|8845.2|8855.7|8843.7|8857.8|8845.8|8854.4|8842.4|0
1749683700000|2025-06-11 23:15:00|8855.8|8843.8|8854.6|8842.6|8856.1|8844.1|8854.2|8842.2|0
1749684000000|2025-06-11 23:20:00|8854.5|8842.5|8856.6|8844.6|8857.1|8845.1|8854.4|8842.4|0
1749684300000|2025-06-11 23:25:00|8856.5|8844.5|8855.7|8843.7|8856.7|8844.7|8855|8843|0
1749684600000|2025-06-11 23:30:00|8855.6|8843.6|8857.2|8845.2|8857.4|8845.4|8855.3|8843.3|0
1749684900000|2025-06-11 23:35:00|8857.4|8845.4|8859.3|8847.3|8860.1|8848.1|8857.4|8845.4|0
1749685200000|2025-06-11 23:40:00|8859.4|8847.4|8859.7|8847.7|8861.3|8849.3|8859.4|8847.4|0
1749685500000|2025-06-11 23:45:00|8859.8|8847.8|8857.3|8845.3|8859.8|8847.8|8857.1|8845.1|0
1749685800000|2025-06-11 23:50:00|8857.5|8845.5|8857.3|8845.3|8857.6|8845.6|8856|8844|0
1749686100000|2025-06-11 23:55:00|8857.4|8845.4|8856.6|8844.6|8858.3|8846.3|8856.5|8844.5|0
1749686400000|2025-06-12 00:00:00|8856.7|8844.7|8862|8850|8863.5|8851.5|8856.7|8844.7|0
1749686700000|2025-06-12 00:05:00|8861.8|8849.8|8858.4|8846.4|8861.8|8849.8|8857.3|8845.3|0
1749687000000|2025-06-12 00:10:00|8858.6|8846.6|8858.8|8846.8|8860.3|8848.3|8857.7|8845.7|0
1749687300000|2025-06-12 00:15:00|8858.6|8846.6|8854.5|8842.5|8859.3|8847.3|8853|8841|0
1749687600000|2025-06-12 00:20:00|8854.2|8842.2|8854.7|8842.7|8856.7|8844.7|8853.9|8841.9|0
1749687900000|2025-06-12 00:25:00|8854.5|8842.5|8852.9|8840.9|8856.7|8844.7|8852.3|8840.3|0
1749688200000|2025-06-12 00:30:00|8853.3|8841.3|8854.5|8842.5|8855.1|8843.1|8852|8840|0
1749688500000|2025-06-12 00:35:00|8854.3|8842.3|8852.8|8840.8|8854.9|8842.9|8849.3|8837.3|0
1749688800000|2025-06-12 00:40:00|8852.9|8840.9|8851|8839|8853|8841|8849.5|8837.5|0
1749689100000|2025-06-12 00:45:00|8851.6|8839.6|8850.6|8838.6|8852.5|8840.5|8850.1|8838.1|0
1749689400000|2025-06-12 00:50:00|8851.1|8839.1|8843.6|8831.6|8851.1|8839.1|8843.6|8831.6|0
1749689700000|2025-06-12 00:55:00|8842.4|8830.4|8845.9|8833.9|8845.9|8833.9|8842.4|8830.4|0
1749690000000|2025-06-12 01:00:00|8846.1|8834.1|8846.6|8834.6|8849.3|8837.3|8846.1|8834.1|0
1749690300000|2025-06-12 01:05:00|8846.8|8834.8|8849.3|8837.3|8849.8|8837.8|8846.1|8834.1|0
1749690600000|2025-06-12 01:10:00|8849.6|8837.6|8849.3|8837.3|8852.8|8840.8|8847.8|8835.8|0
1749690900000|2025-06-12 01:15:00|8849.6|8837.6|8851.8|8839.8|8852.1|8840.1|8849.2|8837.2|0
1749691200000|2025-06-12 01:20:00|8851.3|8839.3|8849.7|8837.7|8852.3|8840.3|8848.5|8836.5|0
1749691500000|2025-06-12 01:25:00|8849.5|8837.5|8844.6|8832.6|8849.5|8837.5|8842.6|8830.6|0
1749691800000|2025-06-12 01:30:00|8844.4|8832.4|8845.6|8833.6|8846.5|8834.5|8843|8831|0
1749692100000|2025-06-12 01:35:00|8846.1|8834.1|8840.7|8828.7|8847.3|8835.3|8839.9|8827.9|0
1749692400000|2025-06-12 01:40:00|8840.5|8828.5|8841.1|8829.1|8843.8|8831.8|8840.4|8828.4|0
1749692700000|2025-06-12 01:45:00|8840.9|8828.9|8841.7|8829.7|8841.9|8829.9|8838.9|8826.9|0
1749693000000|2025-06-12 01:50:00|8841.1|8829.1|8844.9|8832.9|8846.3|8834.3|8840.4|8828.4|0
1749693300000|2025-06-12 01:55:00|8845.7|8833.7|8847.4|8835.4|8847.4|8835.4|8845.2|8833.2|0
1749693600000|2025-06-12 02:00:00|8846.7|8834.7|8846.6|8834.6|8849.4|8837.4|8845.9|8833.9|0
1749693900000|2025-06-12 02:05:00|8846.9|8834.9|8844.7|8832.7|8847.2|8835.2|8844.4|8832.4|0
1749694200000|2025-06-12 02:10:00|8845.3|8833.3|8842.6|8830.6|8845.3|8833.3|8841.1|8829.1|0
1749694500000|2025-06-12 02:15:00|8842.9|8830.9|8845|8833|8845|8833|8841.8|8829.8|0
1749694800000|2025-06-12 02:20:00|8844.8|8832.8|8842.8|8830.8|8846|8834|8840.9|8828.9|0
1749695100000|2025-06-12 02:25:00|8843|8831|8843.4|8831.4|8845.9|8833.9|8842|8830|0
1749695400000|2025-06-12 02:30:00|8843.9|8831.9|8843.5|8831.5|8844.2|8832.2|8842.1|8830.1|0
1749695700000|2025-06-12 02:35:00|8844.3|8832.3|8843.6|8831.6|8844.9|8832.9|8842.5|8830.5|0
1749696000000|2025-06-12 02:40:00|8843.9|8831.9|8844.7|8832.7|8845.2|8833.2|8842.6|8830.6|0
1749696300000|2025-06-12 02:45:00|8845|8833|8843.1|8831.1|8845.5|8833.5|8842.8|8830.8|0
1749696600000|2025-06-12 02:50:00|8843.4|8831.4|8842.4|8830.4|8845.1|8833.1|8842.4|8830.4|0
1749696900000|2025-06-12 02:55:00|8842|8830|8842.1|8830.1|8842.8|8830.8|8841.8|8829.8|0
1749697200000|2025-06-12 03:00:00|8842.4|8830.4|8843.3|8831.3|8844.8|8832.8|8842.1|8830.1|0
1749697500000|2025-06-12 03:05:00|8843.6|8831.6|8845.3|8833.3|8845.6|8833.6|8843.6|8831.6|0
1749697800000|2025-06-12 03:10:00|8844.8|8832.8|8846.1|8834.1|8846.1|8834.1|8844.8|8832.8|0
1749698100000|2025-06-12 03:15:00|8846.8|8834.8|8847.1|8835.1|8847.6|8835.6|8846.8|8834.8|0
1749698400000|2025-06-12 03:20:00|8846.8|8834.8|8848.1|8836.1|8848.1|8836.1|8845.6|8833.6|0
1749698700000|2025-06-12 03:25:00|8848.3|8836.3|8848.1|8836.1|8848.8|8836.8|8847.8|8835.8|0
1749699000000|2025-06-12 03:30:00|8848.3|8836.3|8849.3|8837.3|8849.8|8837.8|8848.1|8836.1|0
1749699300000|2025-06-12 03:35:00|8849.6|8837.6|8850.6|8838.6|8850.6|8838.6|8849.3|8837.3|0
1749699600000|2025-06-12 03:40:00|8850.5|8838.5|8846.9|8834.9|8850.5|8838.5|8846.9|8834.9|0
1749699900000|2025-06-12 03:45:00|8847.9|8835.9|8847.4|8835.4|8848.4|8836.4|8846.9|8834.9|0
1749700200000|2025-06-12 03:50:00|8847.2|8835.2|8846.2|8834.2|8847.2|8835.2|8846.2|8834.2|0
1749700500000|2025-06-12 03:55:00|8845.9|8833.9|8844.2|8832.2|8845.9|8833.9|8844.2|8832.2|0
1749700800000|2025-06-12 04:00:00|8843.9|8831.9|8847.6|8835.6|8847.9|8835.9|8843.9|8831.9|0
1749701100000|2025-06-12 04:05:00|8847.8|8835.8|8846.6|8834.6|8848.1|8836.1|8846.6|8834.6|0
1749701400000|2025-06-12 04:10:00|8846.3|8834.3|8845.3|8833.3|8846.8|8834.8|8843.8|8831.8|0
1749701700000|2025-06-12 04:15:00|8845.1|8833.1|8846.3|8834.3|8846.3|8834.3|8845.1|8833.1|0
1749702000000|2025-06-12 04:20:00|8846.6|8834.6|8845.6|8833.6|8846.6|8834.6|8844.8|8832.8|0
1749702300000|2025-06-12 04:25:00|8845.1|8833.1|8845.5|8833.5|8845.5|8833.5|8844.1|8832.1|0
1749702600000|2025-06-12 04:30:00|8844.7|8832.7|8844.6|8832.6|8845.2|8833.2|8844.1|8832.1|0
1749702900000|2025-06-12 04:35:00|8844.1|8832.1|8843.8|8831.8|8844.3|8832.3|8842.8|8830.8|0
1749703200000|2025-06-12 04:40:00|8843.6|8831.6|8844.2|8832.2|8844.2|8832.2|8842.7|8830.7|0
1749703500000|2025-06-12 04:45:00|8844|8832|8844.8|8832.8|8845.3|8833.3|8844|8832|0
1749703800000|2025-06-12 04:50:00|8844.6|8832.6|8841.1|8829.1|8844.8|8832.8|8840.8|8828.8|0
1749704100000|2025-06-12 04:55:00|8841.6|8829.6|8843.6|8831.6|8843.6|8831.6|8841.6|8829.6|0
1749704400000|2025-06-12 05:00:00|8843.3|8831.3|8845.8|8833.8|8846.8|8834.8|8842.8|8830.8|0
1749704700000|2025-06-12 05:05:00|8845.6|8833.6|8844.3|8832.3|8846.1|8834.1|8844.3|8832.3|0
1749705000000|2025-06-12 05:10:00|8843.6|8831.6|8841.8|8829.8|8843.8|8831.8|8841.6|8829.6|0
1749705300000|2025-06-12 05:15:00|8841.6|8829.6|8838.3|8826.3|8845|8833|8838.3|8826.3|0
1749705600000|2025-06-12 05:20:00|8838.1|8826.1|8843.2|8831.2|8844.5|8832.5|8837.5|8825.5|0
1749705900000|2025-06-12 05:25:00|8843|8831|8843.4|8831.4|8844.8|8832.8|8841|8829|0
1749706200000|2025-06-12 05:30:00|8843.2|8831.2|8844.7|8832.7|8845.1|8833.1|8839.3|8827.3|0
1749706500000|2025-06-12 05:35:00|8844.4|8832.4|8839.6|8827.6|8845|8833|8838.1|8826.1|0
1749706800000|2025-06-12 05:40:00|8839.9|8827.9|8838.4|8826.4|8840.6|8828.6|8836.4|8824.4|0
1749707100000|2025-06-12 05:45:00|8839.1|8827.1|8838.2|8826.2|8839.1|8827.1|8837|8825|0
1749707400000|2025-06-12 05:50:00|8838|8826|8839.3|8827.3|8839.6|8827.6|8836.3|8824.3|0
1749707700000|2025-06-12 05:55:00|8838.3|8826.3|8839.1|8827.1|8841.1|8829.1|8837|8825|0
1749708000000|2025-06-12 06:00:00|8838.5|8826.5|8844.5|8832.5|8845|8833|8832.8|8820.8|0
1749708300000|2025-06-12 06:05:00|8845.3|8833.3|8845.7|8833.7|8845.9|8833.9|8841|8829|0
1749708600000|2025-06-12 06:10:00|8846|8834|8841.8|8829.8|8846|8834|8840.3|8828.3|0
1749708900000|2025-06-12 06:15:00|8842.6|8830.6|8843.7|8831.7|8845.6|8833.6|8842.1|8830.1|0
1749709200000|2025-06-12 06:20:00|8845.9|8833.9|8843.2|8831.2|8846|8834|8842.7|8830.7|0
1749709500000|2025-06-12 06:25:00|8843.5|8831.5|8838.8|8826.8|8843.7|8831.7|8838.7|8826.7|0
1749709800000|2025-06-12 06:30:00|8838.6|8826.6|8845.3|8833.3|8845.4|8833.4|8838.3|8826.3|0
1749710100000|2025-06-12 06:35:00|8845.8|8833.8|8843|8831|8846.1|8834.1|8841.7|8829.7|0
1749710400000|2025-06-12 06:40:00|8842.5|8830.5|8842.6|8830.6|8843.6|8831.6|8841|8829|0
1749710700000|2025-06-12 06:45:00|8843.1|8831.1|8841.9|8829.9|8843.1|8831.1|8840.1|8828.1|0
1749711000000|2025-06-12 06:50:00|8842.1|8830.1|8845.5|8833.5|8849.5|8837.5|8841.7|8829.7|0
1749711300000|2025-06-12 06:55:00|8845.2|8833.2|8846.2|8834.2|8847.1|8835.1|8842.3|8830.3|0
1749711600000|2025-06-12 07:00:00|8845.5|8833.5|8870.8|8858.8|8873.3|8861.3|8844.8|8832.8|0
1749711900000|2025-06-12 07:05:00|8871.6|8859.6|8871.2|8859.2|8876.1|8864.1|8868.8|8856.8|0
1749712200000|2025-06-12 07:10:00|8871.4|8859.4|8869.9|8857.9|8872.4|8860.4|8867.5|8855.5|0
1749712500000|2025-06-12 07:15:00|8870.4|8858.4|8867.5|8855.5|8875|8863|8867|8855|0
1749712800000|2025-06-12 07:20:00|8867.7|8855.7|8874.8|8862.8|8874.8|8862.8|8865|8853|0
1749713100000|2025-06-12 07:25:00|8874.7|8862.7|8873.7|8861.7|8875.7|8863.7|8871|8859|0
1749713400000|2025-06-12 07:30:00|8873.2|8861.2|8866.9|8854.9|8873.2|8861.2|8861.6|8849.6|0
1749713700000|2025-06-12 07:35:00|8867.4|8855.4|8869.9|8857.9|8871.3|8859.3|8866.7|8854.7|0
1749714000000|2025-06-12 07:40:00|8870|8858|8873.8|8861.8|8874.3|8862.3|8868.2|8856.2|0
1749714300000|2025-06-12 07:45:00|8873.3|8861.3|8878.4|8866.4|8879.6|8867.6|8870.1|8858.1|0
1749714600000|2025-06-12 07:50:00|8877.2|8865.2|8866.7|8854.7|8877.9|8865.9|8866.7|8854.7|0
1749714900000|2025-06-12 07:55:00|8865.5|8853.5|8863.1|8851.1|8867.4|8855.4|8863.1|8851.1|0
1749715200000|2025-06-12 08:00:00|8864.4|8852.4|8855|8843|8865.2|8853.2|8851|8839|0
1749715500000|2025-06-12 08:05:00|8854.3|8842.3|8860.3|8848.3|8861.4|8849.4|8854|8842|0
1749715800000|2025-06-12 08:10:00|8860.9|8848.9|8863.5|8851.5|8867.1|8855.1|8860.9|8848.9|0
1749716100000|2025-06-12 08:15:00|8863.2|8851.2|8862.2|8850.2|8865.2|8853.2|8859.6|8847.6|0
1749716400000|2025-06-12 08:20:00|8861.4|8849.4|8863.2|8851.2|8865.9|8853.9|8858.3|8846.3|0
1749716700000|2025-06-12 08:25:00|8863|8851|8864.4|8852.4|8868.4|8856.4|8862.4|8850.4|0
1749717000000|2025-06-12 08:30:00|8864.8|8852.8|8862.6|8850.6|8867.2|8855.2|8862.6|8850.6|0
1749717300000|2025-06-12 08:35:00|8862.5|8850.5|8862.1|8850.1|8864.1|8852.1|8859.4|8847.4|0
1749717600000|2025-06-12 08:40:00|8861.8|8849.8|8860.3|8848.3|8864.5|8852.5|8859.3|8847.3|0
1749717900000|2025-06-12 08:45:00|8859.8|8847.8|8864.2|8852.2|8865|8853|8859.3|8847.3|0
1749718200000|2025-06-12 08:50:00|8864.7|8852.7|8870.3|8858.3|8870.3|8858.3|8864.2|8852.2|0
1749718500000|2025-06-12 08:55:00|8871.5|8859.5|8871.6|8859.6|8874.9|8862.9|8871.3|8859.3|0
1749718800000|2025-06-12 09:00:00|8870.8|8858.8|8871.3|8859.3|8871.5|8859.5|8867.4|8855.4|0
1749719100000|2025-06-12 09:05:00|8871.6|8859.6|8872.4|8860.4|8874.3|8862.3|8870|8858|0
1749719400000|2025-06-12 09:10:00|8872.6|8860.6|8868.2|8856.2|8873.7|8861.7|8867.8|8855.8|0
1749719700000|2025-06-12 09:15:00|8868|8856|8867.3|8855.3|8869.9|8857.9|8866.3|8854.3|0
1749720000000|2025-06-12 09:20:00|8867.5|8855.5|8864.5|8852.5|8868.1|8856.1|8864.5|8852.5|0
1749720300000|2025-06-12 09:25:00|8864.4|8852.4|8863.2|8851.2|8866.9|8854.9|8861.4|8849.4|0
1749720600000|2025-06-12 09:30:00|8863.4|8851.4|8860.2|8848.2|8864.1|8852.1|8857.1|8845.1|0
1749720900000|2025-06-12 09:35:00|8860.5|8848.5|8858.9|8846.9|8865.1|8853.1|8858.9|8846.9|0
1749721200000|2025-06-12 09:40:00|8858.5|8846.5|8856.4|8844.4|8860.5|8848.5|8855.4|8843.4|0
1749721500000|2025-06-12 09:45:00|8856.7|8844.7|8856.7|8844.7|8859.3|8847.3|8855.2|8843.2|0
1749721800000|2025-06-12 09:50:00|8857.1|8845.1|8852.9|8840.9|8857.1|8845.1|8851.9|8839.9|0
1749722100000|2025-06-12 09:55:00|8853.1|8841.1|8854.4|8842.4|8857.1|8845.1|8852.6|8840.6|0
1749722400000|2025-06-12 10:00:00|8853.5|8841.5|8854.8|8842.8|8854.8|8842.8|8849.7|8837.7|0
1749722700000|2025-06-12 10:05:00|8855.3|8843.3|8852.5|8840.5|8856.6|8844.6|8852.5|8840.5|0
1749723000000|2025-06-12 10:10:00|8852.4|8840.4|8854.9|8842.9|8855.2|8843.2|8848.3|8836.3|0
1749723300000|2025-06-12 10:15:00|8855.4|8843.4|8854.5|8842.5|8858.4|8846.4|8854.3|8842.3|0
1749723600000|2025-06-12 10:20:00|8853.6|8841.6|8850.1|8838.1|8856|8844|8849.6|8837.6|0
1749723900000|2025-06-12 10:25:00|8849.9|8837.9|8852.7|8840.7|8853.9|8841.9|8849.1|8837.1|0
1749724200000|2025-06-12 10:30:00|8853|8841|8855.6|8843.6|8856.7|8844.7|8853|8841|0
1749724500000|2025-06-12 10:35:00|8855.4|8843.4|8859.5|8847.5|8861.5|8849.5|8854.6|8842.6|0
1749724800000|2025-06-12 10:40:00|8858.7|8846.7|8853.5|8841.5|8859|8847|8853.3|8841.3|0
1749725100000|2025-06-12 10:45:00|8853.8|8841.8|8853.7|8841.7|8857.2|8845.2|8852.5|8840.5|0
1749725400000|2025-06-12 10:50:00|8854.3|8842.3|8860|8848|8860|8848|8854.3|8842.3|0
1749725700000|2025-06-12 10:55:00|8859.8|8847.8|8856.3|8844.3|8861.4|8849.4|8855.1|8843.1|0
1749726000000|2025-06-12 11:00:00|8856|8844|8861.2|8849.2|8861.7|8849.7|8855.5|8843.5|0
1749726300000|2025-06-12 11:05:00|8861|8849|8864.6|8852.6|8864.6|8852.6|8858.9|8846.9|0
1749726600000|2025-06-12 11:10:00|8864.5|8852.5|8866.1|8854.1|8867.9|8855.9|8861.7|8849.7|0
1749726900000|2025-06-12 11:15:00|8865.9|8853.9|8865.4|8853.4|8866.4|8854.4|8863.5|8851.5|0
1749727200000|2025-06-12 11:20:00|8865.2|8853.2|8864.8|8852.8|8865.8|8853.8|8863.2|8851.2|0
1749727500000|2025-06-12 11:25:00|8864.6|8852.6|8863|8851|8865.7|8853.7|8861.8|8849.8|0
1749727800000|2025-06-12 11:30:00|8863.3|8851.3|8867.3|8855.3|8868.5|8856.5|8861.8|8849.8|0
1749728100000|2025-06-12 11:35:00|8867.8|8855.8|8865.4|8853.4|8868.2|8856.2|8864.7|8852.7|0
1749728400000|2025-06-12 11:40:00|8864.9|8852.9|8873.4|8861.4|8873.9|8861.9|8864.9|8852.9|0
1749728700000|2025-06-12 11:45:00|8873.6|8861.6|8876.7|8864.7|8877.4|8865.4|8873.4|8861.4|0
1749729000000|2025-06-12 11:50:00|8876.9|8864.9|8876.1|8864.1|8876.9|8864.9|8870.4|8858.4|0
1749729300000|2025-06-12 11:55:00|8875.9|8863.9|8874.8|8862.8|8878|8866|8873.7|8861.7|0
1749729600000|2025-06-12 12:00:00|8875.8|8863.8|8881.8|8869.8|8882.7|8870.7|8875.8|8863.8|0
1749729900000|2025-06-12 12:05:00|8882|8870|8885.3|8873.3|8885.3|8873.3|8880.3|8868.3|0
1749730200000|2025-06-12 12:10:00|8884.2|8872.2|8888.5|8876.5|8889.7|8877.7|8883.5|8871.5|0
1749730500000|2025-06-12 12:15:00|8888.4|8876.4|8886.7|8874.7|8889|8877|8883.2|8871.2|0
1749730800000|2025-06-12 12:20:00|8886.8|8874.8|8885.4|8873.4|8887.8|8875.8|8882.7|8870.7|0
1749731100000|2025-06-12 12:25:00|8884.9|8872.9|8880|8868|8885.8|8873.8|8879.7|8867.7|0
1749731400000|2025-06-12 12:30:00|8881.5|8869.5|8890.3|8878.3|8892|8880|8881.5|8869.5|0
1749731700000|2025-06-12 12:35:00|8889.8|8877.8|8889.5|8877.5|8893|8881|8888|8876|0
1749732000000|2025-06-12 12:40:00|8889|8877|8887.5|8875.5|8890|8878|8884|8872|0
1749732300000|2025-06-12 12:45:00|8887.3|8875.3|8887.6|8875.6|8888.3|8876.3|8885.2|8873.2|0
1749732600000|2025-06-12 12:50:00|8887.7|8875.7|8885.3|8873.3|8889|8877|8884.2|8872.2|0
1749732900000|2025-06-12 12:55:00|8885|8873|8884.5|8872.5|8888.5|8876.5|8883.3|8871.3|0
1749733200000|2025-06-12 13:00:00|8884|8872|8885.1|8873.1|8886.8|8874.8|8879.2|8867.2|0
1749733500000|2025-06-12 13:05:00|8884.6|8872.6|8881|8869|8885.1|8873.1|8880.2|8868.2|0
1749733800000|2025-06-12 13:10:00|8881.6|8869.6|8881.4|8869.4|8883.1|8871.1|8880.1|8868.1|0
1749734100000|2025-06-12 13:15:00|8880.9|8868.9|8881.1|8869.1|8882.1|8870.1|8879.6|8867.6|0
1749734400000|2025-06-12 13:20:00|8880.4|8868.4|8879.3|8867.3|8880.4|8868.4|8874.9|8862.9|0
1749734700000|2025-06-12 13:25:00|8879.1|8867.1|8880.2|8868.2|8880.7|8868.7|8877.2|8865.2|0
1749735000000|2025-06-12 13:30:00|8880.7|8868.7|8872|8860|8880.7|8868.7|8866.5|8854.5|0
1749735300000|2025-06-12 13:35:00|8871.7|8859.7|8874.8|8862.8|8876.9|8864.9|8869.5|8857.5|0
1749735600000|2025-06-12 13:40:00|8875|8863|8877.3|8865.3|8882.2|8870.2|8875|8863|0
1749735900000|2025-06-12 13:45:00|8877.8|8865.8|8872.2|8860.2|8878.1|8866.1|8866.3|8854.3|0
1749736200000|2025-06-12 13:50:00|8872.7|8860.7|8879.1|8867.1|8880.3|8868.3|8872|8860|0
1749736500000|2025-06-12 13:55:00|8878.6|8866.6|8878.2|8866.2|8879.5|8867.5|8873.1|8861.1|0
1749736800000|2025-06-12 14:00:00|8877.4|8865.4|8882.2|8870.2|8884.2|8872.2|8876.5|8864.5|0
1749737100000|2025-06-12 14:05:00|8882.5|8870.5|8884.4|8872.4|8884.4|8872.4|8880.1|8868.1|0
1749737400000|2025-06-12 14:10:00|8884.5|8872.5|8883.2|8871.2|8885.9|8873.9|8879.4|8867.4|0
1749737700000|2025-06-12 14:15:00|8882.9|8870.9|8888|8876|8889.7|8877.7|8881.3|8869.3|0
1749738000000|2025-06-12 14:20:00|8887.5|8875.5|8890.2|8878.2|8891.2|8879.2|8886.7|8874.7|0
1749738300000|2025-06-12 14:25:00|8890.5|8878.5|8894.5|8882.5|8895.7|8883.7|8890|8878|0
1749738600000|2025-06-12 14:30:00|8894|8882|8893.8|8881.8|8895.8|8883.8|8892.5|8880.5|0
1749738900000|2025-06-12 14:35:00|8893.5|8881.5|8895.9|8883.9|8897.5|8885.5|8891.9|8879.9|0
1749739200000|2025-06-12 14:40:00|8896.7|8884.7|8894.9|8882.9|8898.7|8886.7|8894.2|8882.2|0
1749739500000|2025-06-12 14:45:00|8895.2|8883.2|8894.8|8882.8|8897|8885|8892.2|8880.2|0
1749739800000|2025-06-12 14:50:00|8895.3|8883.3|8894.2|8882.2|8896.4|8884.4|8893|8881|0
1749740100000|2025-06-12 14:55:00|8894.5|8882.5|8896.6|8884.6|8898.3|8886.3|8894.2|8882.2|0
1749740400000|2025-06-12 15:00:00|8896.5|8884.5|8898.2|8886.2|8899.8|8887.8|8894.4|8882.4|0
1749740700000|2025-06-12 15:05:00|8898.4|8886.4|8898.9|8886.9|8899.8|8887.8|8897.4|8885.4|0
1749741000000|2025-06-12 15:10:00|8898.7|8886.7|8898.8|8886.8|8902.9|8890.9|8898.1|8886.1|0
1749741300000|2025-06-12 15:15:00|8898.5|8886.5|8894.3|8882.3|8900.8|8888.8|8892.9|8880.9|0
1749741600000|2025-06-12 15:20:00|8894.8|8882.8|8887.3|8875.3|8895.3|8883.3|8884.2|8872.2|0
1749741900000|2025-06-12 15:25:00|8886.8|8874.8|8887|8875|8888.7|8876.7|8882.9|8870.9|0
1749742200000|2025-06-12 15:30:00|8887.2|8875.2|8890|8878|8892.3|8880.3|8883.6|8871.6|0
1749742500000|2025-06-12 15:35:00|8891|8879|8889.8|8877.8|8893.4|8881.4|8888|8876|0
1749742800000|2025-06-12 15:40:00|8889.6|8877.6|8897.6|8885.6|8897.7|8885.7|8889.3|8877.3|0
1749743100000|2025-06-12 15:45:00|8897.4|8885.4|8891.7|8879.7|8898.3|8886.3|8888.7|8876.7|0
1749743400000|2025-06-12 15:50:00|8892.4|8880.4|8893.2|8881.2|8894.7|8882.7|8890.2|8878.2|0
1749743700000|2025-06-12 15:55:00|8893|8881|8895.6|8883.6|8897|8885|8892.7|8880.7|0
1749744000000|2025-06-12 16:00:00|8895.9|8883.9|8894.7|8882.7|8898.9|8886.9|8893|8881|0
1749744300000|2025-06-12 16:05:00|8895|8883|8898.8|8886.8|8900.5|8888.5|8891.7|8879.7|0
1749744600000|2025-06-12 16:10:00|8899.3|8887.3|8900.6|8888.6|8903|8891|8898.7|8886.7|0
1749744900000|2025-06-12 16:15:00|8901|8889|8895.7|8883.7|8902|8890|8895.7|8883.7|0
1749745200000|2025-06-12 16:20:00|8895.5|8883.5|8892.6|8880.6|8897.8|8885.8|8890.4|8878.4|0
1749745500000|2025-06-12 16:25:00|8892.8|8880.8|8898.1|8886.1|8899.5|8887.5|8891.3|8879.3|0
1749745800000|2025-06-12 16:30:00|8897.9|8885.9|8897|8885|8898.3|8886.3|8890.8|8878.8|0
1749746100000|2025-06-12 16:35:00|8897.3|8885.3|8899.2|8887.2|8900|8888|8897|8885|0
1749746400000|2025-06-12 16:40:00|8899.1|8887.1|8897.5|8885.5|8899.9|8887.9|8895.8|8883.8|0
1749746700000|2025-06-12 16:45:00|8897.7|8885.7|8895.3|8883.3|8898.8|8886.8|8894.2|8882.2|0
1749747000000|2025-06-12 16:50:00|8895.5|8883.5|8893.7|8881.7|8896.6|8884.6|8893.7|8881.7|0
1749747300000|2025-06-12 16:55:00|8893.5|8881.5|8894.3|8882.3|8896.6|8884.6|8893.2|8881.2|0
1749747600000|2025-06-12 17:00:00|8894.5|8882.5|8899.7|8887.7|8900.9|8888.9|8894|8882|0
1749747900000|2025-06-12 17:05:00|8899.5|8887.5|8900.5|8888.5|8900.5|8888.5|8896.9|8884.9|0
1749748200000|2025-06-12 17:10:00|8900.6|8888.6|8899.4|8887.4|8900.6|8888.6|8897.3|8885.3|0
1749748500000|2025-06-12 17:15:00|8899.7|8887.7|8900.1|8888.1|8900.3|8888.3|8897.1|8885.1|0
1749748800000|2025-06-12 17:20:00|8899.9|8887.9|8897.6|8885.6|8900.2|8888.2|8897.6|8885.6|0
1749749100000|2025-06-12 17:25:00|8897.4|8885.4|8898.7|8886.7|8899.7|8887.7|8895.5|8883.5|0
1749749400000|2025-06-12 17:30:00|8899|8887|8900.9|8888.9|8902.1|8890.1|8899|8887|0
1749749700000|2025-06-12 17:35:00|8900.7|8888.7|8902.2|8890.2|8902.8|8890.8|8898.5|8886.5|0
1749750000000|2025-06-12 17:40:00|8902.6|8890.6|8904.8|8892.8|8905.7|8893.7|8902.4|8890.4|0
1749750300000|2025-06-12 17:45:00|8905|8893|8905.4|8893.4|8907|8895|8902.5|8890.5|0
1749750600000|2025-06-12 17:50:00|8904.8|8892.8|8906.7|8894.7|8908.5|8896.5|8904.8|8892.8|0
1749750900000|2025-06-12 17:55:00|8906.5|8894.5|8904.5|8892.5|8906.8|8894.8|8903|8891|0
1749751200000|2025-06-12 18:00:00|8904.7|8892.7|8904.9|8892.9|8907.1|8895.1|8902.9|8890.9|0
1749751500000|2025-06-12 18:05:00|8905.1|8893.1|8903.9|8891.9|8907.2|8895.2|8902.6|8890.6|0
1749751800000|2025-06-12 18:10:00|8903.6|8891.6|8903.8|8891.8|8905.1|8893.1|8902.8|8890.8|0
1749752100000|2025-06-12 18:15:00|8904.3|8892.3|8903.7|8891.7|8904.9|8892.9|8903|8891|0
1749752400000|2025-06-12 18:20:00|8903.8|8891.8|8901|8889|8906|8894|8900.8|8888.8|0
1749752700000|2025-06-12 18:25:00|8901.2|8889.2|8900.4|8888.4|8903|8891|8898.4|8886.4|0
1749753000000|2025-06-12 18:30:00|8900.7|8888.7|8898.4|8886.4|8900.7|8888.7|8896.7|8884.7|0
1749753300000|2025-06-12 18:35:00|8898.7|8886.7|8900.7|8888.7|8901|8889|8897.7|8885.7|0
1749753600000|2025-06-12 18:40:00|8900.9|8888.9|8900.3|8888.3|8901.6|8889.6|8899|8887|0
1749753900000|2025-06-12 18:45:00|8900|8888|8901.8|8889.8|8901.8|8889.8|8898.3|8886.3|0
1749754200000|2025-06-12 18:50:00|8901.6|8889.6|8902.2|8890.2|8905.2|8893.2|8900.6|8888.6|0
1749754500000|2025-06-12 18:55:00|8902|8890|8903.9|8891.9|8904|8892|8901.5|8889.5|0
1749754800000|2025-06-12 19:00:00|8903.6|8891.6|8902.8|8890.8|8904.6|8892.6|8902.3|8890.3|0
1749755100000|2025-06-12 19:05:00|8902.6|8890.6|8900.5|8888.5|8903.3|8891.3|8899.7|8887.7|0
1749755400000|2025-06-12 19:10:00|8900.2|8888.2|8899.5|8887.5|8903|8891|8899.4|8887.4|0
1749755700000|2025-06-12 19:15:00|8899.8|8887.8|8901.4|8889.4|8903|8891|8899.1|8887.1|0
1749756000000|2025-06-12 19:20:00|8901.2|8889.2|8901.5|8889.5|8902.8|8890.8|8900.4|8888.4|0
1749756300000|2025-06-12 19:25:00|8901.3|8889.3|8898.2|8886.2|8902.1|8890.1|8897.3|8885.3|0
1749756600000|2025-06-12 19:30:00|8897.9|8885.9|8895.9|8883.9|8898.1|8886.1|8894.2|8882.2|0
1749756900000|2025-06-12 19:35:00|8895.7|8883.7|8893.1|8881.1|8895.7|8883.7|8893|8881|0
1749757200000|2025-06-12 19:40:00|8892.9|8880.9|8891.7|8879.7|8893.5|8881.5|8889.7|8877.7|0
1749757500000|2025-06-12 19:45:00|8891.2|8879.2|8893.1|8881.1|8894.5|8882.5|8890.2|8878.2|0
1749757800000|2025-06-12 19:50:00|8892.6|8880.6|8894.5|8882.5|8896.8|8884.8|8890.5|8878.5|0
1749758100000|2025-06-12 19:55:00|8895.2|8883.2|8897|8885|8899.4|8887.4|8892.3|8880.3|0
1749758400000|2025-06-12 20:00:00|8896.7|8884.7|8894.7|8882.7|8897.3|8885.3|8894.1|8882.1|0
1749758700000|2025-06-12 20:05:00|8895.1|8883.1|8895.1|8883.1|8897|8885|8894.2|8882.2|0
1749759000000|2025-06-12 20:10:00|8895.2|8883.2|8894.2|8882.2|8896.6|8884.6|8894.2|8882.2|0
1749759300000|2025-06-12 20:15:00|8894|8882|8893|8881|8894.8|8882.8|8892.7|8880.7|0
1749759600000|2025-06-12 20:20:00|8892.7|8880.7|8891.5|8879.5|8893|8881|8891.2|8879.2|0
1749759900000|2025-06-12 20:25:00|8891.4|8879.4|8891.6|8879.6|8892.6|8880.6|8891.1|8879.1|0
1749760200000|2025-06-12 20:30:00|8891.5|8879.5|8891.5|8879.5|8891.6|8879.6|8889.7|8877.7|0
1749760500000|2025-06-12 20:35:00|8891.2|8879.2|8892.5|8880.5|8892.7|8880.7|8890.7|8878.7|0
1749760800000|2025-06-12 20:40:00|8892.4|8880.4|8890.5|8878.5|8892.7|8880.7|8890.1|8878.1|0
1749761100000|2025-06-12 20:45:00|8890.4|8878.4|8890.7|8878.7|8891.2|8879.2|8890.4|8878.4|0
1749761400000|2025-06-12 20:50:00|8890.6|8878.6|8891|8879|8891.4|8879.4|8889.5|8877.5|0
1749761700000|2025-06-12 20:55:00|8890.9|8878.9|8889.9|8877.9|8891.1|8879.1|8889.5|8877.5|0
1749762000000|2025-06-12 21:00:00|8889.5|8877.5|8890.2|8878.2|8890.6|8878.6|8889.5|8877.5|0
1749762300000|2025-06-12 21:05:00|8890.1|8878.1|8890.4|8878.4|8890.4|8878.4|8889.6|8877.6|0
1749762600000|2025-06-12 21:10:00|8890.5|8878.5|8890.5|8878.5|8890.7|8878.7|8890.2|8878.2|0
1749762900000|2025-06-12 21:15:00|8890.6|8878.6|8890.5|8878.5|8890.8|8878.8|8890.2|8878.2|0
1749763200000|2025-06-12 21:20:00|8890.4|8878.4|8889.8|8877.8|8890.4|8878.4|8889.6|8877.6|0
1749763500000|2025-06-12 21:25:00|8890|8878|8890.1|8878.1|8890.3|8878.3|8890|8878|0
1749763800000|2025-06-12 21:30:00|8890|8878|8890.7|8878.7|8890.7|8878.7|8890|8878|0
1749764100000|2025-06-12 21:35:00|8890.6|8878.6|8891.9|8879.9|8892.1|8880.1|8890.6|8878.6|0
1749764400000|2025-06-12 21:40:00|8891.8|8879.8|8891.8|8879.8|8891.8|8879.8|8891.8|8879.8|0
1749764700000|2025-06-12 21:45:00|8891.9|8879.9|8892.2|8880.2|8892.7|8880.7|8891.9|8879.9|0
1749765000000|2025-06-12 21:50:00|8892.3|8880.3|8892.1|8880.1|8892.4|8880.4|8891.9|8879.9|0
1749765300000|2025-06-12 21:55:00|8892.2|8880.2|8892.1|8880.1|8892.5|8880.5|8892.1|8880.1|0
1749765600000|2025-06-12 22:00:00|8890.1|8878.1|8886.6|8874.6|8890.1|8878.1|8885.3|8873.3|0
1749765900000|2025-06-12 22:05:00|8886.7|8874.7|8885.3|8873.3|8887.4|8875.4|8884.3|8872.3|0
1749766200000|2025-06-12 22:10:00|8885.4|8873.4|8887.2|8875.2|8887.3|8875.3|8885.3|8873.3|0
1749766500000|2025-06-12 22:15:00|8887.1|8875.1|8884.8|8872.8|8887.1|8875.1|8884.7|8872.7|0
1749766800000|2025-06-12 22:20:00|8884.9|8872.9|8884.8|8872.8|8885.6|8873.6|8884.3|8872.3|0
1749767100000|2025-06-12 22:25:00|8884.6|8872.6|8883.3|8871.3|8884.6|8872.6|8882.5|8870.5|0
1749767400000|2025-06-12 22:30:00|8883.2|8871.2|8881.7|8869.7|8883.2|8871.2|8879.1|8867.1|0
1749767700000|2025-06-12 22:35:00|8881.6|8869.6|8881|8869|8882|8870|8880.4|8868.4|0
1749768000000|2025-06-12 22:40:00|8881.1|8869.1|8882.3|8870.3|8882.5|8870.5|8880.4|8868.4|0
1749768300000|2025-06-12 22:45:00|8882.2|8870.2|8884.5|8872.5|8885.4|8873.4|8882.1|8870.1|0
1749768600000|2025-06-12 22:50:00|8884.6|8872.6|8884|8872|8884.8|8872.8|8884|8872|0
1749768900000|2025-06-12 22:55:00|8883.9|8871.9|8885.1|8873.1|8885.8|8873.8|8883.9|8871.9|0
1749769200000|2025-06-12 23:00:00|8884.9|8872.9|8884.1|8872.1|8885.1|8873.1|8883.7|8871.7|0
1749769500000|2025-06-12 23:05:00|8884.2|8872.2|8884.9|8872.9|8886|8874|8883.9|8871.9|0
1749769800000|2025-06-12 23:10:00|8884.8|8872.8|8884.9|8872.9|8885.1|8873.1|8884.3|8872.3|0
1749770100000|2025-06-12 23:15:00|8885|8873|8884.1|8872.1|8885.6|8873.6|8884.1|8872.1|0
1749770400000|2025-06-12 23:20:00|8884|8872|8885.1|8873.1|8885.4|8873.4|8883.9|8871.9|0
1749770700000|2025-06-12 23:25:00|8885.2|8873.2|8884.8|8872.8|8885.5|8873.5|8884.3|8872.3|0
1749771000000|2025-06-12 23:30:00|8884.7|8872.7|8883.7|8871.7|8885|8873|8883.3|8871.3|0
1749771300000|2025-06-12 23:35:00|8883.8|8871.8|8884|8872|8884.3|8872.3|8882.3|8870.3|0
1749771600000|2025-06-12 23:40:00|8883.9|8871.9|8882.3|8870.3|8885|8873|8879.6|8867.6|0
1749771900000|2025-06-12 23:45:00|8882.2|8870.2|8880|8868|8883.3|8871.3|8878.8|8866.8|0
1749772200000|2025-06-12 23:50:00|8880.1|8868.1|8879|8867|8881.1|8869.1|8878.4|8866.4|0
1749772500000|2025-06-12 23:55:00|8879.2|8867.2|8865.8|8853.8|8881.9|8869.9|8865.5|8853.5|0
1749686400000|2025-06-12 00:00:00|8856.7|8844.7|8862|8850|8863.5|8851.5|8856.7|8844.7|0
1749686700000|2025-06-12 00:05:00|8861.8|8849.8|8858.4|8846.4|8861.8|8849.8|8857.3|8845.3|0
1749687000000|2025-06-12 00:10:00|8858.6|8846.6|8858.8|8846.8|8860.3|8848.3|8857.7|8845.7|0
1749687300000|2025-06-12 00:15:00|8858.6|8846.6|8854.5|8842.5|8859.3|8847.3|8853|8841|0
1749687600000|2025-06-12 00:20:00|8854.2|8842.2|8854.7|8842.7|8856.7|8844.7|8853.9|8841.9|0
1749687900000|2025-06-12 00:25:00|8854.5|8842.5|8852.9|8840.9|8856.7|8844.7|8852.3|8840.3|0
1749688200000|2025-06-12 00:30:00|8853.3|8841.3|8854.5|8842.5|8855.1|8843.1|8852|8840|0
1749688500000|2025-06-12 00:35:00|8854.3|8842.3|8852.8|8840.8|8854.9|8842.9|8849.3|8837.3|0
1749688800000|2025-06-12 00:40:00|8852.9|8840.9|8851|8839|8853|8841|8849.5|8837.5|0
1749689100000|2025-06-12 00:45:00|8851.6|8839.6|8850.6|8838.6|8852.5|8840.5|8850.1|8838.1|0
1749689400000|2025-06-12 00:50:00|8851.1|8839.1|8843.6|8831.6|8851.1|8839.1|8843.6|8831.6|0
1749689700000|2025-06-12 00:55:00|8842.4|8830.4|8845.9|8833.9|8845.9|8833.9|8842.4|8830.4|0
1749690000000|2025-06-12 01:00:00|8846.1|8834.1|8846.6|8834.6|8849.3|8837.3|8846.1|8834.1|0
1749690300000|2025-06-12 01:05:00|8846.8|8834.8|8849.3|8837.3|8849.8|8837.8|8846.1|8834.1|0
1749690600000|2025-06-12 01:10:00|8849.6|8837.6|8849.3|8837.3|8852.8|8840.8|8847.8|8835.8|0
1749690900000|2025-06-12 01:15:00|8849.6|8837.6|8851.8|8839.8|8852.1|8840.1|8849.2|8837.2|0
1749691200000|2025-06-12 01:20:00|8851.3|8839.3|8849.7|8837.7|8852.3|8840.3|8848.5|8836.5|0
1749691500000|2025-06-12 01:25:00|8849.5|8837.5|8844.6|8832.6|8849.5|8837.5|8842.6|8830.6|0
1749691800000|2025-06-12 01:30:00|8844.4|8832.4|8845.6|8833.6|8846.5|8834.5|8843|8831|0
1749692100000|2025-06-12 01:35:00|8846.1|8834.1|8840.7|8828.7|8847.3|8835.3|8839.9|8827.9|0
1749692400000|2025-06-12 01:40:00|8840.5|8828.5|8841.1|8829.1|8843.8|8831.8|8840.4|8828.4|0
1749692700000|2025-06-12 01:45:00|8840.9|8828.9|8841.7|8829.7|8841.9|8829.9|8838.9|8826.9|0
1749693000000|2025-06-12 01:50:00|8841.1|8829.1|8844.9|8832.9|8846.3|8834.3|8840.4|8828.4|0
1749693300000|2025-06-12 01:55:00|8845.7|8833.7|8847.4|8835.4|8847.4|8835.4|8845.2|8833.2|0
1749693600000|2025-06-12 02:00:00|8846.7|8834.7|8846.6|8834.6|8849.4|8837.4|8845.9|8833.9|0
1749693900000|2025-06-12 02:05:00|8846.9|8834.9|8844.7|8832.7|8847.2|8835.2|8844.4|8832.4|0
1749694200000|2025-06-12 02:10:00|8845.3|8833.3|8842.6|8830.6|8845.3|8833.3|8841.1|8829.1|0
1749694500000|2025-06-12 02:15:00|8842.9|8830.9|8845|8833|8845|8833|8841.8|8829.8|0
1749694800000|2025-06-12 02:20:00|8844.8|8832.8|8842.8|8830.8|8846|8834|8840.9|8828.9|0
1749695100000|2025-06-12 02:25:00|8843|8831|8843.4|8831.4|8845.9|8833.9|8842|8830|0
1749695400000|2025-06-12 02:30:00|8843.9|8831.9|8843.5|8831.5|8844.2|8832.2|8842.1|8830.1|0
1749695700000|2025-06-12 02:35:00|8844.3|8832.3|8843.6|8831.6|8844.9|8832.9|8842.5|8830.5|0
1749696000000|2025-06-12 02:40:00|8843.9|8831.9|8844.7|8832.7|8845.2|8833.2|8842.6|8830.6|0
1749696300000|2025-06-12 02:45:00|8845|8833|8843.1|8831.1|8845.5|8833.5|8842.8|8830.8|0
1749696600000|2025-06-12 02:50:00|8843.4|8831.4|8842.4|8830.4|8845.1|8833.1|8842.4|8830.4|0
1749696900000|2025-06-12 02:55:00|8842|8830|8842.1|8830.1|8842.8|8830.8|8841.8|8829.8|0
1749697200000|2025-06-12 03:00:00|8842.4|8830.4|8843.3|8831.3|8844.8|8832.8|8842.1|8830.1|0
1749697500000|2025-06-12 03:05:00|8843.6|8831.6|8845.3|8833.3|8845.6|8833.6|8843.6|8831.6|0
1749697800000|2025-06-12 03:10:00|8844.8|8832.8|8846.1|8834.1|8846.1|8834.1|8844.8|8832.8|0
1749698100000|2025-06-12 03:15:00|8846.8|8834.8|8847.1|8835.1|8847.6|8835.6|8846.8|8834.8|0
1749698400000|2025-06-12 03:20:00|8846.8|8834.8|8848.1|8836.1|8848.1|8836.1|8845.6|8833.6|0
1749698700000|2025-06-12 03:25:00|8848.3|8836.3|8848.1|8836.1|8848.8|8836.8|8847.8|8835.8|0
1749699000000|2025-06-12 03:30:00|8848.3|8836.3|8849.3|8837.3|8849.8|8837.8|8848.1|8836.1|0
1749699300000|2025-06-12 03:35:00|8849.6|8837.6|8850.6|8838.6|8850.6|8838.6|8849.3|8837.3|0
1749699600000|2025-06-12 03:40:00|8850.5|8838.5|8846.9|8834.9|8850.5|8838.5|8846.9|8834.9|0
1749699900000|2025-06-12 03:45:00|8847.9|8835.9|8847.4|8835.4|8848.4|8836.4|8846.9|8834.9|0
1749700200000|2025-06-12 03:50:00|8847.2|8835.2|8846.2|8834.2|8847.2|8835.2|8846.2|8834.2|0
1749700500000|2025-06-12 03:55:00|8845.9|8833.9|8844.2|8832.2|8845.9|8833.9|8844.2|8832.2|0
1749700800000|2025-06-12 04:00:00|8843.9|8831.9|8847.6|8835.6|8847.9|8835.9|8843.9|8831.9|0
1749701100000|2025-06-12 04:05:00|8847.8|8835.8|8846.6|8834.6|8848.1|8836.1|8846.6|8834.6|0
1749701400000|2025-06-12 04:10:00|8846.3|8834.3|8845.3|8833.3|8846.8|8834.8|8843.8|8831.8|0
1749701700000|2025-06-12 04:15:00|8845.1|8833.1|8846.3|8834.3|8846.3|8834.3|8845.1|8833.1|0
1749702000000|2025-06-12 04:20:00|8846.6|8834.6|8845.6|8833.6|8846.6|8834.6|8844.8|8832.8|0
1749702300000|2025-06-12 04:25:00|8845.1|8833.1|8845.5|8833.5|8845.5|8833.5|8844.1|8832.1|0
1749702600000|2025-06-12 04:30:00|8844.7|8832.7|8844.6|8832.6|8845.2|8833.2|8844.1|8832.1|0
1749702900000|2025-06-12 04:35:00|8844.1|8832.1|8843.8|8831.8|8844.3|8832.3|8842.8|8830.8|0
1749703200000|2025-06-12 04:40:00|8843.6|8831.6|8844.2|8832.2|8844.2|8832.2|8842.7|8830.7|0
1749703500000|2025-06-12 04:45:00|8844|8832|8844.8|8832.8|8845.3|8833.3|8844|8832|0
1749703800000|2025-06-12 04:50:00|8844.6|8832.6|8841.1|8829.1|8844.8|8832.8|8840.8|8828.8|0
1749704100000|2025-06-12 04:55:00|8841.6|8829.6|8843.6|8831.6|8843.6|8831.6|8841.6|8829.6|0
1749704400000|2025-06-12 05:00:00|8843.3|8831.3|8845.8|8833.8|8846.8|8834.8|8842.8|8830.8|0
1749704700000|2025-06-12 05:05:00|8845.6|8833.6|8844.3|8832.3|8846.1|8834.1|8844.3|8832.3|0
1749705000000|2025-06-12 05:10:00|8843.6|8831.6|8841.8|8829.8|8843.8|8831.8|8841.6|8829.6|0
1749705300000|2025-06-12 05:15:00|8841.6|8829.6|8838.3|8826.3|8845|8833|8838.3|8826.3|0
1749705600000|2025-06-12 05:20:00|8838.1|8826.1|8843.2|8831.2|8844.5|8832.5|8837.5|8825.5|0
1749705900000|2025-06-12 05:25:00|8843|8831|8843.4|8831.4|8844.8|8832.8|8841|8829|0
1749706200000|2025-06-12 05:30:00|8843.2|8831.2|8844.7|8832.7|8845.1|8833.1|8839.3|8827.3|0
1749706500000|2025-06-12 05:35:00|8844.4|8832.4|8839.6|8827.6|8845|8833|8838.1|8826.1|0
1749706800000|2025-06-12 05:40:00|8839.9|8827.9|8838.4|8826.4|8840.6|8828.6|8836.4|8824.4|0
1749707100000|2025-06-12 05:45:00|8839.1|8827.1|8838.2|8826.2|8839.1|8827.1|8837|8825|0
1749707400000|2025-06-12 05:50:00|8838|8826|8839.3|8827.3|8839.6|8827.6|8836.3|8824.3|0
1749707700000|2025-06-12 05:55:00|8838.3|8826.3|8839.1|8827.1|8841.1|8829.1|8837|8825|0
1749708000000|2025-06-12 06:00:00|8838.5|8826.5|8844.5|8832.5|8845|8833|8832.8|8820.8|0
1749708300000|2025-06-12 06:05:00|8845.3|8833.3|8845.7|8833.7|8845.9|8833.9|8841|8829|0
1749708600000|2025-06-12 06:10:00|8846|8834|8841.8|8829.8|8846|8834|8840.3|8828.3|0
1749708900000|2025-06-12 06:15:00|8842.6|8830.6|8843.7|8831.7|8845.6|8833.6|8842.1|8830.1|0
1749709200000|2025-06-12 06:20:00|8845.9|8833.9|8843.2|8831.2|8846|8834|8842.7|8830.7|0
1749709500000|2025-06-12 06:25:00|8843.5|8831.5|8838.8|8826.8|8843.7|8831.7|8838.7|8826.7|0
1749709800000|2025-06-12 06:30:00|8838.6|8826.6|8845.3|8833.3|8845.4|8833.4|8838.3|8826.3|0
1749710100000|2025-06-12 06:35:00|8845.8|8833.8|8843|8831|8846.1|8834.1|8841.7|8829.7|0
1749710400000|2025-06-12 06:40:00|8842.5|8830.5|8842.6|8830.6|8843.6|8831.6|8841|8829|0
1749710700000|2025-06-12 06:45:00|8843.1|8831.1|8841.9|8829.9|8843.1|8831.1|8840.1|8828.1|0
1749711000000|2025-06-12 06:50:00|8842.1|8830.1|8845.5|8833.5|8849.5|8837.5|8841.7|8829.7|0
1749711300000|2025-06-12 06:55:00|8845.2|8833.2|8846.2|8834.2|8847.1|8835.1|8842.3|8830.3|0
1749711600000|2025-06-12 07:00:00|8845.5|8833.5|8870.8|8858.8|8873.3|8861.3|8844.8|8832.8|0
1749711900000|2025-06-12 07:05:00|8871.6|8859.6|8871.2|8859.2|8876.1|8864.1|8868.8|8856.8|0
1749712200000|2025-06-12 07:10:00|8871.4|8859.4|8869.9|8857.9|8872.4|8860.4|8867.5|8855.5|0
1749712500000|2025-06-12 07:15:00|8870.4|8858.4|8867.5|8855.5|8875|8863|8867|8855|0
1749712800000|2025-06-12 07:20:00|8867.7|8855.7|8874.8|8862.8|8874.8|8862.8|8865|8853|0
1749713100000|2025-06-12 07:25:00|8874.7|8862.7|8873.7|8861.7|8875.7|8863.7|8871|8859|0
1749713400000|2025-06-12 07:30:00|8873.2|8861.2|8866.9|8854.9|8873.2|8861.2|8861.6|8849.6|0
1749713700000|2025-06-12 07:35:00|8867.4|8855.4|8869.9|8857.9|8871.3|8859.3|8866.7|8854.7|0
1749714000000|2025-06-12 07:40:00|8870|8858|8873.8|8861.8|8874.3|8862.3|8868.2|8856.2|0
1749714300000|2025-06-12 07:45:00|8873.3|8861.3|8878.4|8866.4|8879.6|8867.6|8870.1|8858.1|0
1749714600000|2025-06-12 07:50:00|8877.2|8865.2|8866.7|8854.7|8877.9|8865.9|8866.7|8854.7|0
1749714900000|2025-06-12 07:55:00|8865.5|8853.5|8863.1|8851.1|8867.4|8855.4|8863.1|8851.1|0
1749715200000|2025-06-12 08:00:00|8864.4|8852.4|8855|8843|8865.2|8853.2|8851|8839|0
1749715500000|2025-06-12 08:05:00|8854.3|8842.3|8860.3|8848.3|8861.4|8849.4|8854|8842|0
1749715800000|2025-06-12 08:10:00|8860.9|8848.9|8863.5|8851.5|8867.1|8855.1|8860.9|8848.9|0
1749716100000|2025-06-12 08:15:00|8863.2|8851.2|8862.2|8850.2|8865.2|8853.2|8859.6|8847.6|0
1749716400000|2025-06-12 08:20:00|8861.4|8849.4|8863.2|8851.2|8865.9|8853.9|8858.3|8846.3|0
1749716700000|2025-06-12 08:25:00|8863|8851|8864.4|8852.4|8868.4|8856.4|8862.4|8850.4|0
1749717000000|2025-06-12 08:30:00|8864.8|8852.8|8862.6|8850.6|8867.2|8855.2|8862.6|8850.6|0
1749717300000|2025-06-12 08:35:00|8862.5|8850.5|8862.1|8850.1|8864.1|8852.1|8859.4|8847.4|0
1749717600000|2025-06-12 08:40:00|8861.8|8849.8|8860.3|8848.3|8864.5|8852.5|8859.3|8847.3|0
1749717900000|2025-06-12 08:45:00|8859.8|8847.8|8864.2|8852.2|8865|8853|8859.3|8847.3|0
1749718200000|2025-06-12 08:50:00|8864.7|8852.7|8870.3|8858.3|8870.3|8858.3|8864.2|8852.2|0
1749718500000|2025-06-12 08:55:00|8871.5|8859.5|8871.6|8859.6|8874.9|8862.9|8871.3|8859.3|0
1749718800000|2025-06-12 09:00:00|8870.8|8858.8|8871.3|8859.3|8871.5|8859.5|8867.4|8855.4|0
1749719100000|2025-06-12 09:05:00|8871.6|8859.6|8872.4|8860.4|8874.3|8862.3|8870|8858|0
1749719400000|2025-06-12 09:10:00|8872.6|8860.6|8868.2|8856.2|8873.7|8861.7|8867.8|8855.8|0
1749719700000|2025-06-12 09:15:00|8868|8856|8867.3|8855.3|8869.9|8857.9|8866.3|8854.3|0
1749720000000|2025-06-12 09:20:00|8867.5|8855.5|8864.5|8852.5|8868.1|8856.1|8864.5|8852.5|0
1749720300000|2025-06-12 09:25:00|8864.4|8852.4|8863.2|8851.2|8866.9|8854.9|8861.4|8849.4|0
1749720600000|2025-06-12 09:30:00|8863.4|8851.4|8860.2|8848.2|8864.1|8852.1|8857.1|8845.1|0
1749720900000|2025-06-12 09:35:00|8860.5|8848.5|8858.9|8846.9|8865.1|8853.1|8858.9|8846.9|0
1749721200000|2025-06-12 09:40:00|8858.5|8846.5|8856.4|8844.4|8860.5|8848.5|8855.4|8843.4|0
1749721500000|2025-06-12 09:45:00|8856.7|8844.7|8856.7|8844.7|8859.3|8847.3|8855.2|8843.2|0
1749721800000|2025-06-12 09:50:00|8857.1|8845.1|8852.9|8840.9|8857.1|8845.1|8851.9|8839.9|0
1749722100000|2025-06-12 09:55:00|8853.1|8841.1|8854.4|8842.4|8857.1|8845.1|8852.6|8840.6|0
1749722400000|2025-06-12 10:00:00|8853.5|8841.5|8854.8|8842.8|8854.8|8842.8|8849.7|8837.7|0
1749722700000|2025-06-12 10:05:00|8855.3|8843.3|8852.5|8840.5|8856.6|8844.6|8852.5|8840.5|0
1749723000000|2025-06-12 10:10:00|8852.4|8840.4|8854.9|8842.9|8855.2|8843.2|8848.3|8836.3|0
1749723300000|2025-06-12 10:15:00|8855.4|8843.4|8854.5|8842.5|8858.4|8846.4|8854.3|8842.3|0
1749723600000|2025-06-12 10:20:00|8853.6|8841.6|8850.1|8838.1|8856|8844|8849.6|8837.6|0
1749723900000|2025-06-12 10:25:00|8849.9|8837.9|8852.7|8840.7|8853.9|8841.9|8849.1|8837.1|0
1749724200000|2025-06-12 10:30:00|8853|8841|8855.6|8843.6|8856.7|8844.7|8853|8841|0
1749724500000|2025-06-12 10:35:00|8855.4|8843.4|8859.5|8847.5|8861.5|8849.5|8854.6|8842.6|0
1749724800000|2025-06-12 10:40:00|8858.7|8846.7|8853.5|8841.5|8859|8847|8853.3|8841.3|0
1749725100000|2025-06-12 10:45:00|8853.8|8841.8|8853.7|8841.7|8857.2|8845.2|8852.5|8840.5|0
1749725400000|2025-06-12 10:50:00|8854.3|8842.3|8860|8848|8860|8848|8854.3|8842.3|0
1749725700000|2025-06-12 10:55:00|8859.8|8847.8|8856.3|8844.3|8861.4|8849.4|8855.1|8843.1|0
1749726000000|2025-06-12 11:00:00|8856|8844|8861.2|8849.2|8861.7|8849.7|8855.5|8843.5|0
1749726300000|2025-06-12 11:05:00|8861|8849|8864.6|8852.6|8864.6|8852.6|8858.9|8846.9|0
1749726600000|2025-06-12 11:10:00|8864.5|8852.5|8866.1|8854.1|8867.9|8855.9|8861.7|8849.7|0
1749726900000|2025-06-12 11:15:00|8865.9|8853.9|8865.4|8853.4|8866.4|8854.4|8863.5|8851.5|0
1749727200000|2025-06-12 11:20:00|8865.2|8853.2|8864.8|8852.8|8865.8|8853.8|8863.2|8851.2|0
1749727500000|2025-06-12 11:25:00|8864.6|8852.6|8863|8851|8865.7|8853.7|8861.8|8849.8|0
1749727800000|2025-06-12 11:30:00|8863.3|8851.3|8867.3|8855.3|8868.5|8856.5|8861.8|8849.8|0
1749728100000|2025-06-12 11:35:00|8867.8|8855.8|8865.4|8853.4|8868.2|8856.2|8864.7|8852.7|0
1749728400000|2025-06-12 11:40:00|8864.9|8852.9|8873.4|8861.4|8873.9|8861.9|8864.9|8852.9|0
1749728700000|2025-06-12 11:45:00|8873.6|8861.6|8876.7|8864.7|8877.4|8865.4|8873.4|8861.4|0
1749729000000|2025-06-12 11:50:00|8876.9|8864.9|8876.1|8864.1|8876.9|8864.9|8870.4|8858.4|0
1749729300000|2025-06-12 11:55:00|8875.9|8863.9|8874.8|8862.8|8878|8866|8873.7|8861.7|0
1749729600000|2025-06-12 12:00:00|8875.8|8863.8|8881.8|8869.8|8882.7|8870.7|8875.8|8863.8|0
1749729900000|2025-06-12 12:05:00|8882|8870|8885.3|8873.3|8885.3|8873.3|8880.3|8868.3|0
1749730200000|2025-06-12 12:10:00|8884.2|8872.2|8888.5|8876.5|8889.7|8877.7|8883.5|8871.5|0
1749730500000|2025-06-12 12:15:00|8888.4|8876.4|8886.7|8874.7|8889|8877|8883.2|8871.2|0
1749730800000|2025-06-12 12:20:00|8886.8|8874.8|8885.4|8873.4|8887.8|8875.8|8882.7|8870.7|0
1749731100000|2025-06-12 12:25:00|8884.9|8872.9|8880|8868|8885.8|8873.8|8879.7|8867.7|0
1749731400000|2025-06-12 12:30:00|8881.5|8869.5|8890.3|8878.3|8892|8880|8881.5|8869.5|0
1749731700000|2025-06-12 12:35:00|8889.8|8877.8|8889.5|8877.5|8893|8881|8888|8876|0
1749732000000|2025-06-12 12:40:00|8889|8877|8887.5|8875.5|8890|8878|8884|8872|0
1749732300000|2025-06-12 12:45:00|8887.3|8875.3|8887.6|8875.6|8888.3|8876.3|8885.2|8873.2|0
1749732600000|2025-06-12 12:50:00|8887.7|8875.7|8885.3|8873.3|8889|8877|8884.2|8872.2|0
1749732900000|2025-06-12 12:55:00|8885|8873|8884.5|8872.5|8888.5|8876.5|8883.3|8871.3|0
1749733200000|2025-06-12 13:00:00|8884|8872|8885.1|8873.1|8886.8|8874.8|8879.2|8867.2|0
1749733500000|2025-06-12 13:05:00|8884.6|8872.6|8881|8869|8885.1|8873.1|8880.2|8868.2|0
1749733800000|2025-06-12 13:10:00|8881.6|8869.6|8881.4|8869.4|8883.1|8871.1|8880.1|8868.1|0
1749734100000|2025-06-12 13:15:00|8880.9|8868.9|8881.1|8869.1|8882.1|8870.1|8879.6|8867.6|0
1749734400000|2025-06-12 13:20:00|8880.4|8868.4|8879.3|8867.3|8880.4|8868.4|8874.9|8862.9|0
1749734700000|2025-06-12 13:25:00|8879.1|8867.1|8880.2|8868.2|8880.7|8868.7|8877.2|8865.2|0
1749735000000|2025-06-12 13:30:00|8880.7|8868.7|8872|8860|8880.7|8868.7|8866.5|8854.5|0
1749735300000|2025-06-12 13:35:00|8871.7|8859.7|8874.8|8862.8|8876.9|8864.9|8869.5|8857.5|0
1749735600000|2025-06-12 13:40:00|8875|8863|8877.3|8865.3|8882.2|8870.2|8875|8863|0
1749735900000|2025-06-12 13:45:00|8877.8|8865.8|8872.2|8860.2|8878.1|8866.1|8866.3|8854.3|0
1749736200000|2025-06-12 13:50:00|8872.7|8860.7|8879.1|8867.1|8880.3|8868.3|8872|8860|0
1749736500000|2025-06-12 13:55:00|8878.6|8866.6|8878.2|8866.2|8879.5|8867.5|8873.1|8861.1|0
1749736800000|2025-06-12 14:00:00|8877.4|8865.4|8882.2|8870.2|8884.2|8872.2|8876.5|8864.5|0
1749737100000|2025-06-12 14:05:00|8882.5|8870.5|8884.4|8872.4|8884.4|8872.4|8880.1|8868.1|0
1749737400000|2025-06-12 14:10:00|8884.5|8872.5|8883.2|8871.2|8885.9|8873.9|8879.4|8867.4|0
1749737700000|2025-06-12 14:15:00|8882.9|8870.9|8888|8876|8889.7|8877.7|8881.3|8869.3|0
1749738000000|2025-06-12 14:20:00|8887.5|8875.5|8890.2|8878.2|8891.2|8879.2|8886.7|8874.7|0
1749738300000|2025-06-12 14:25:00|8890.5|8878.5|8894.5|8882.5|8895.7|8883.7|8890|8878|0
1749738600000|2025-06-12 14:30:00|8894|8882|8893.8|8881.8|8895.8|8883.8|8892.5|8880.5|0
1749738900000|2025-06-12 14:35:00|8893.5|8881.5|8895.9|8883.9|8897.5|8885.5|8891.9|8879.9|0
1749739200000|2025-06-12 14:40:00|8896.7|8884.7|8894.9|8882.9|8898.7|8886.7|8894.2|8882.2|0
1749739500000|2025-06-12 14:45:00|8895.2|8883.2|8894.8|8882.8|8897|8885|8892.2|8880.2|0
1749739800000|2025-06-12 14:50:00|8895.3|8883.3|8894.2|8882.2|8896.4|8884.4|8893|8881|0
1749740100000|2025-06-12 14:55:00|8894.5|8882.5|8896.6|8884.6|8898.3|8886.3|8894.2|8882.2|0
1749740400000|2025-06-12 15:00:00|8896.5|8884.5|8898.2|8886.2|8899.8|8887.8|8894.4|8882.4|0
1749740700000|2025-06-12 15:05:00|8898.4|8886.4|8898.9|8886.9|8899.8|8887.8|8897.4|8885.4|0
1749741000000|2025-06-12 15:10:00|8898.7|8886.7|8898.8|8886.8|8902.9|8890.9|8898.1|8886.1|0
1749741300000|2025-06-12 15:15:00|8898.5|8886.5|8894.3|8882.3|8900.8|8888.8|8892.9|8880.9|0
1749741600000|2025-06-12 15:20:00|8894.8|8882.8|8887.3|8875.3|8895.3|8883.3|8884.2|8872.2|0
1749741900000|2025-06-12 15:25:00|8886.8|8874.8|8887|8875|8888.7|8876.7|8882.9|8870.9|0
1749742200000|2025-06-12 15:30:00|8887.2|8875.2|8890|8878|8892.3|8880.3|8883.6|8871.6|0
1749742500000|2025-06-12 15:35:00|8891|8879|8889.8|8877.8|8893.4|8881.4|8888|8876|0
1749742800000|2025-06-12 15:40:00|8889.6|8877.6|8897.6|8885.6|8897.7|8885.7|8889.3|8877.3|0
1749743100000|2025-06-12 15:45:00|8897.4|8885.4|8891.7|8879.7|8898.3|8886.3|8888.7|8876.7|0
1749743400000|2025-06-12 15:50:00|8892.4|8880.4|8893.2|8881.2|8894.7|8882.7|8890.2|8878.2|0
1749743700000|2025-06-12 15:55:00|8893|8881|8895.6|8883.6|8897|8885|8892.7|8880.7|0
1749744000000|2025-06-12 16:00:00|8895.9|8883.9|8894.7|8882.7|8898.9|8886.9|8893|8881|0
1749744300000|2025-06-12 16:05:00|8895|8883|8898.8|8886.8|8900.5|8888.5|8891.7|8879.7|0
1749744600000|2025-06-12 16:10:00|8899.3|8887.3|8900.6|8888.6|8903|8891|8898.7|8886.7|0
1749744900000|2025-06-12 16:15:00|8901|8889|8895.7|8883.7|8902|8890|8895.7|8883.7|0
1749745200000|2025-06-12 16:20:00|8895.5|8883.5|8892.6|8880.6|8897.8|8885.8|8890.4|8878.4|0
1749745500000|2025-06-12 16:25:00|8892.8|8880.8|8898.1|8886.1|8899.5|8887.5|8891.3|8879.3|0
1749745800000|2025-06-12 16:30:00|8897.9|8885.9|8897|8885|8898.3|8886.3|8890.8|8878.8|0
1749746100000|2025-06-12 16:35:00|8897.3|8885.3|8899.2|8887.2|8900|8888|8897|8885|0
1749746400000|2025-06-12 16:40:00|8899.1|8887.1|8897.5|8885.5|8899.9|8887.9|8895.8|8883.8|0
1749746700000|2025-06-12 16:45:00|8897.7|8885.7|8895.3|8883.3|8898.8|8886.8|8894.2|8882.2|0
1749747000000|2025-06-12 16:50:00|8895.5|8883.5|8893.7|8881.7|8896.6|8884.6|8893.7|8881.7|0
1749747300000|2025-06-12 16:55:00|8893.5|8881.5|8894.3|8882.3|8896.6|8884.6|8893.2|8881.2|0
1749747600000|2025-06-12 17:00:00|8894.5|8882.5|8899.7|8887.7|8900.9|8888.9|8894|8882|0
1749747900000|2025-06-12 17:05:00|8899.5|8887.5|8900.5|8888.5|8900.5|8888.5|8896.9|8884.9|0
1749748200000|2025-06-12 17:10:00|8900.6|8888.6|8899.4|8887.4|8900.6|8888.6|8897.3|8885.3|0
1749748500000|2025-06-12 17:15:00|8899.7|8887.7|8900.1|8888.1|8900.3|8888.3|8897.1|8885.1|0
1749748800000|2025-06-12 17:20:00|8899.9|8887.9|8897.6|8885.6|8900.2|8888.2|8897.6|8885.6|0
1749749100000|2025-06-12 17:25:00|8897.4|8885.4|8898.7|8886.7|8899.7|8887.7|8895.5|8883.5|0
1749749400000|2025-06-12 17:30:00|8899|8887|8900.9|8888.9|8902.1|8890.1|8899|8887|0
1749749700000|2025-06-12 17:35:00|8900.7|8888.7|8902.2|8890.2|8902.8|8890.8|8898.5|8886.5|0
1749750000000|2025-06-12 17:40:00|8902.6|8890.6|8904.8|8892.8|8905.7|8893.7|8902.4|8890.4|0
1749750300000|2025-06-12 17:45:00|8905|8893|8905.4|8893.4|8907|8895|8902.5|8890.5|0
1749750600000|2025-06-12 17:50:00|8904.8|8892.8|8906.7|8894.7|8908.5|8896.5|8904.8|8892.8|0
1749750900000|2025-06-12 17:55:00|8906.5|8894.5|8904.5|8892.5|8906.8|8894.8|8903|8891|0
1749751200000|2025-06-12 18:00:00|8904.7|8892.7|8904.9|8892.9|8907.1|8895.1|8902.9|8890.9|0
1749751500000|2025-06-12 18:05:00|8905.1|8893.1|8903.9|8891.9|8907.2|8895.2|8902.6|8890.6|0
1749751800000|2025-06-12 18:10:00|8903.6|8891.6|8903.8|8891.8|8905.1|8893.1|8902.8|8890.8|0
1749752100000|2025-06-12 18:15:00|8904.3|8892.3|8903.7|8891.7|8904.9|8892.9|8903|8891|0
1749752400000|2025-06-12 18:20:00|8903.8|8891.8|8901|8889|8906|8894|8900.8|8888.8|0
1749752700000|2025-06-12 18:25:00|8901.2|8889.2|8900.4|8888.4|8903|8891|8898.4|8886.4|0
1749753000000|2025-06-12 18:30:00|8900.7|8888.7|8898.4|8886.4|8900.7|8888.7|8896.7|8884.7|0
1749753300000|2025-06-12 18:35:00|8898.7|8886.7|8900.7|8888.7|8901|8889|8897.7|8885.7|0
1749753600000|2025-06-12 18:40:00|8900.9|8888.9|8900.3|8888.3|8901.6|8889.6|8899|8887|0
1749753900000|2025-06-12 18:45:00|8900|8888|8901.8|8889.8|8901.8|8889.8|8898.3|8886.3|0
1749754200000|2025-06-12 18:50:00|8901.6|8889.6|8902.2|8890.2|8905.2|8893.2|8900.6|8888.6|0
1749754500000|2025-06-12 18:55:00|8902|8890|8903.9|8891.9|8904|8892|8901.5|8889.5|0
1749754800000|2025-06-12 19:00:00|8903.6|8891.6|8902.8|8890.8|8904.6|8892.6|8902.3|8890.3|0
1749755100000|2025-06-12 19:05:00|8902.6|8890.6|8900.5|8888.5|8903.3|8891.3|8899.7|8887.7|0
1749755400000|2025-06-12 19:10:00|8900.2|8888.2|8899.5|8887.5|8903|8891|8899.4|8887.4|0
1749755700000|2025-06-12 19:15:00|8899.8|8887.8|8901.4|8889.4|8903|8891|8899.1|8887.1|0
1749756000000|2025-06-12 19:20:00|8901.2|8889.2|8901.5|8889.5|8902.8|8890.8|8900.4|8888.4|0
1749756300000|2025-06-12 19:25:00|8901.3|8889.3|8898.2|8886.2|8902.1|8890.1|8897.3|8885.3|0
1749756600000|2025-06-12 19:30:00|8897.9|8885.9|8895.9|8883.9|8898.1|8886.1|8894.2|8882.2|0
1749756900000|2025-06-12 19:35:00|8895.7|8883.7|8893.1|8881.1|8895.7|8883.7|8893|8881|0
1749757200000|2025-06-12 19:40:00|8892.9|8880.9|8891.7|8879.7|8893.5|8881.5|8889.7|8877.7|0
1749757500000|2025-06-12 19:45:00|8891.2|8879.2|8893.1|8881.1|8894.5|8882.5|8890.2|8878.2|0
1749757800000|2025-06-12 19:50:00|8892.6|8880.6|8894.5|8882.5|8896.8|8884.8|8890.5|8878.5|0
1749758100000|2025-06-12 19:55:00|8895.2|8883.2|8897|8885|8899.4|8887.4|8892.3|8880.3|0
1749758400000|2025-06-12 20:00:00|8896.7|8884.7|8894.7|8882.7|8897.3|8885.3|8894.1|8882.1|0
1749758700000|2025-06-12 20:05:00|8895.1|8883.1|8895.1|8883.1|8897|8885|8894.2|8882.2|0
1749759000000|2025-06-12 20:10:00|8895.2|8883.2|8894.2|8882.2|8896.6|8884.6|8894.2|8882.2|0
1749759300000|2025-06-12 20:15:00|8894|8882|8893|8881|8894.8|8882.8|8892.7|8880.7|0
1749759600000|2025-06-12 20:20:00|8892.7|8880.7|8891.5|8879.5|8893|8881|8891.2|8879.2|0
1749759900000|2025-06-12 20:25:00|8891.4|8879.4|8891.6|8879.6|8892.6|8880.6|8891.1|8879.1|0
1749760200000|2025-06-12 20:30:00|8891.5|8879.5|8891.5|8879.5|8891.6|8879.6|8889.7|8877.7|0
1749760500000|2025-06-12 20:35:00|8891.2|8879.2|8892.5|8880.5|8892.7|8880.7|8890.7|8878.7|0
1749760800000|2025-06-12 20:40:00|8892.4|8880.4|8890.5|8878.5|8892.7|8880.7|8890.1|8878.1|0
1749761100000|2025-06-12 20:45:00|8890.4|8878.4|8890.7|8878.7|8891.2|8879.2|8890.4|8878.4|0
1749761400000|2025-06-12 20:50:00|8890.6|8878.6|8891|8879|8891.4|8879.4|8889.5|8877.5|0
1749761700000|2025-06-12 20:55:00|8890.9|8878.9|8889.9|8877.9|8891.1|8879.1|8889.5|8877.5|0
1749762000000|2025-06-12 21:00:00|8889.5|8877.5|8890.2|8878.2|8890.6|8878.6|8889.5|8877.5|0
1749762300000|2025-06-12 21:05:00|8890.1|8878.1|8890.4|8878.4|8890.4|8878.4|8889.6|8877.6|0
1749762600000|2025-06-12 21:10:00|8890.5|8878.5|8890.5|8878.5|8890.7|8878.7|8890.2|8878.2|0
1749762900000|2025-06-12 21:15:00|8890.6|8878.6|8890.5|8878.5|8890.8|8878.8|8890.2|8878.2|0
1749763200000|2025-06-12 21:20:00|8890.4|8878.4|8889.8|8877.8|8890.4|8878.4|8889.6|8877.6|0
1749763500000|2025-06-12 21:25:00|8890|8878|8890.1|8878.1|8890.3|8878.3|8890|8878|0
1749763800000|2025-06-12 21:30:00|8890|8878|8890.7|8878.7|8890.7|8878.7|8890|8878|0
1749764100000|2025-06-12 21:35:00|8890.6|8878.6|8891.9|8879.9|8892.1|8880.1|8890.6|8878.6|0
1749764400000|2025-06-12 21:40:00|8891.8|8879.8|8891.8|8879.8|8891.8|8879.8|8891.8|8879.8|0
1749764700000|2025-06-12 21:45:00|8891.9|8879.9|8892.2|8880.2|8892.7|8880.7|8891.9|8879.9|0
1749765000000|2025-06-12 21:50:00|8892.3|8880.3|8892.1|8880.1|8892.4|8880.4|8891.9|8879.9|0
1749765300000|2025-06-12 21:55:00|8892.2|8880.2|8892.1|8880.1|8892.5|8880.5|8892.1|8880.1|0
1749765600000|2025-06-12 22:00:00|8890.1|8878.1|8886.6|8874.6|8890.1|8878.1|8885.3|8873.3|0
1749765900000|2025-06-12 22:05:00|8886.7|8874.7|8885.3|8873.3|8887.4|8875.4|8884.3|8872.3|0
1749766200000|2025-06-12 22:10:00|8885.4|8873.4|8887.2|8875.2|8887.3|8875.3|8885.3|8873.3|0
1749766500000|2025-06-12 22:15:00|8887.1|8875.1|8884.8|8872.8|8887.1|8875.1|8884.7|8872.7|0
1749766800000|2025-06-12 22:20:00|8884.9|8872.9|8884.8|8872.8|8885.6|8873.6|8884.3|8872.3|0
1749767100000|2025-06-12 22:25:00|8884.6|8872.6|8883.3|8871.3|8884.6|8872.6|8882.5|8870.5|0
1749767400000|2025-06-12 22:30:00|8883.2|8871.2|8881.7|8869.7|8883.2|8871.2|8879.1|8867.1|0
1749767700000|2025-06-12 22:35:00|8881.6|8869.6|8881|8869|8882|8870|8880.4|8868.4|0
1749768000000|2025-06-12 22:40:00|8881.1|8869.1|8882.3|8870.3|8882.5|8870.5|8880.4|8868.4|0
1749768300000|2025-06-12 22:45:00|8882.2|8870.2|8884.5|8872.5|8885.4|8873.4|8882.1|8870.1|0
1749768600000|2025-06-12 22:50:00|8884.6|8872.6|8884|8872|8884.8|8872.8|8884|8872|0
1749768900000|2025-06-12 22:55:00|8883.9|8871.9|8885.1|8873.1|8885.8|8873.8|8883.9|8871.9|0
1749769200000|2025-06-12 23:00:00|8884.9|8872.9|8884.1|8872.1|8885.1|8873.1|8883.7|8871.7|0
1749769500000|2025-06-12 23:05:00|8884.2|8872.2|8884.9|8872.9|8886|8874|8883.9|8871.9|0
1749769800000|2025-06-12 23:10:00|8884.8|8872.8|8884.9|8872.9|8885.1|8873.1|8884.3|8872.3|0
1749770100000|2025-06-12 23:15:00|8885|8873|8884.1|8872.1|8885.6|8873.6|8884.1|8872.1|0
1749770400000|2025-06-12 23:20:00|8884|8872|8885.1|8873.1|8885.4|8873.4|8883.9|8871.9|0
1749770700000|2025-06-12 23:25:00|8885.2|8873.2|8884.8|8872.8|8885.5|8873.5|8884.3|8872.3|0
1749771000000|2025-06-12 23:30:00|8884.7|8872.7|8883.7|8871.7|8885|8873|8883.3|8871.3|0
1749771300000|2025-06-12 23:35:00|8883.8|8871.8|8884|8872|8884.3|8872.3|8882.3|8870.3|0
1749771600000|2025-06-12 23:40:00|8883.9|8871.9|8882.3|8870.3|8885|8873|8879.6|8867.6|0
1749771900000|2025-06-12 23:45:00|8882.2|8870.2|8880|8868|8883.3|8871.3|8878.8|8866.8|0
1749772200000|2025-06-12 23:50:00|8880.1|8868.1|8879|8867|8881.1|8869.1|8878.4|8866.4|0
1749772500000|2025-06-12 23:55:00|8879.2|8867.2|8865.8|8853.8|8881.9|8869.9|8865.5|8853.5|0
1749772800000|2025-06-13 00:00:00|8865.4|8853.4|8864.9|8852.9|8882.4|8870.4|8854.7|8842.7|0
1749773100000|2025-06-13 00:05:00|8865.1|8853.1|8869.9|8857.9|8876.6|8864.6|8852.6|8840.6|0
1749773400000|2025-06-13 00:10:00|8869.6|8857.6|8872.3|8860.3|8873.8|8861.8|8868.6|8856.6|0
1749773700000|2025-06-13 00:15:00|8873|8861|8846.9|8834.9|8873|8861|8845.5|8833.5|0
1749774000000|2025-06-13 00:20:00|8847.4|8835.4|8838.9|8826.9|8847.7|8835.7|8837.2|8825.2|0
1749774300000|2025-06-13 00:25:00|8838.7|8826.7|8837.9|8825.9|8840.9|8828.9|8836.9|8824.9|0
1749774600000|2025-06-13 00:30:00|8837.6|8825.6|8838.9|8826.9|8842.9|8830.9|8835.4|8823.4|0
1749774900000|2025-06-13 00:35:00|8839.1|8827.1|8838.5|8826.5|8839.1|8827.1|8837.9|8825.9|0
1749775200000|2025-06-13 00:40:00|8838.7|8826.7|8839.3|8827.3|8840.9|8828.9|8835.9|8823.9|0
1749775500000|2025-06-13 00:45:00|8839.5|8827.5|8840.9|8828.9|8842.4|8830.4|8836.6|8824.6|0
1749775800000|2025-06-13 00:50:00|8842.1|8830.1|8828.4|8816.4|8843.6|8831.6|8827.6|8815.6|0
1749776100000|2025-06-13 00:55:00|8828.9|8816.9|8837.8|8825.8|8839|8827|8828.5|8816.5|0
1749776400000|2025-06-13 01:00:00|8838|8826|8838.4|8826.4|8839.9|8827.9|8834.9|8822.9|0
1749776700000|2025-06-13 01:05:00|8838.1|8826.1|8846.4|8834.4|8847.1|8835.1|8838.1|8826.1|0
1749777000000|2025-06-13 01:10:00|8846.9|8834.9|8835.6|8823.6|8846.9|8834.9|8833.9|8821.9|0
1749777300000|2025-06-13 01:15:00|8836.6|8824.6|8834.4|8822.4|8838.4|8826.4|8833.4|8821.4|0
1749777600000|2025-06-13 01:20:00|8834.6|8822.6|8835.9|8823.9|8840.1|8828.1|8833.9|8821.9|0
1749777900000|2025-06-13 01:25:00|8836.1|8824.1|8830.9|8818.9|8838.9|8826.9|8830.9|8818.9|0
1749778200000|2025-06-13 01:30:00|8830.4|8818.4|8827.1|8815.1|8830.9|8818.9|8826.9|8814.9|0
1749778500000|2025-06-13 01:35:00|8827.6|8815.6|8840.6|8828.6|8841.6|8829.6|8827.6|8815.6|0
1749778800000|2025-06-13 01:40:00|8841.4|8829.4|8836.9|8824.9|8841.9|8829.9|8835.9|8823.9|0
1749779100000|2025-06-13 01:45:00|8837.1|8825.1|8842.6|8830.6|8844.6|8832.6|8837.1|8825.1|0
1749779400000|2025-06-13 01:50:00|8842.9|8830.9|8846.1|8834.1|8846.4|8834.4|8842.1|8830.1|0
1749779700000|2025-06-13 01:55:00|8846.4|8834.4|8853|8841|8855.3|8843.3|8846.3|8834.3|0
1749780000000|2025-06-13 02:00:00|8854|8842|8847.7|8835.7|8854.3|8842.3|8847.7|8835.7|0
1749780300000|2025-06-13 02:05:00|8848.2|8836.2|8847.4|8835.4|8848.4|8836.4|8844.7|8832.7|0
1749780600000|2025-06-13 02:10:00|8847.2|8835.2|8850.9|8838.9|8851.2|8839.2|8847.2|8835.2|0
1749780900000|2025-06-13 02:15:00|8850.7|8838.7|8848.7|8836.7|8854.9|8842.9|8847.9|8835.9|0
1749781200000|2025-06-13 02:20:00|8851.4|8839.4|8846.2|8834.2|8851.9|8839.9|8844.7|8832.7|0
1749781500000|2025-06-13 02:25:00|8846.4|8834.4|8844.4|8832.4|8846.4|8834.4|8842.7|8830.7|0
1749781800000|2025-06-13 02:30:00|8844.2|8832.2|8841.4|8829.4|8845.9|8833.9|8839.7|8827.7|0
1749782100000|2025-06-13 02:35:00|8841.2|8829.2|8834.4|8822.4|8842.9|8830.9|8834.2|8822.2|0
1749782400000|2025-06-13 02:40:00|8834.2|8822.2|8831.9|8819.9|8834.9|8822.9|8829.1|8817.1|0
1749782700000|2025-06-13 02:45:00|8832.4|8820.4|8836.6|8824.6|8836.6|8824.6|8832.1|8820.1|0
1749783000000|2025-06-13 02:50:00|8845.4|8833.4|8838.4|8826.4|8845.4|8833.4|8836.2|8824.2|0
1749783300000|2025-06-13 02:55:00|8842.1|8830.1|8849.7|8837.7|8853.4|8841.4|8837.6|8825.6|0
1749783600000|2025-06-13 03:00:00|8854.2|8842.2|8849.3|8837.3|8858.3|8846.3|8849|8837|0
1749783900000|2025-06-13 03:05:00|8849.1|8837.1|8846.1|8834.1|8849.1|8837.1|8843.6|8831.6|0
1749784200000|2025-06-13 03:10:00|8846.4|8834.4|8848.9|8836.9|8849.1|8837.1|8845.9|8833.9|0
1749784500000|2025-06-13 03:15:00|8848.6|8836.6|8855.9|8843.9|8856.2|8844.2|8848.6|8836.6|0
1749784800000|2025-06-13 03:20:00|8856.7|8844.7|8854.2|8842.2|8861.2|8849.2|8850.5|8838.5|0
1749785100000|2025-06-13 03:25:00|8854.5|8842.5|8854.2|8842.2|8857.5|8845.5|8854|8842|0
1749785400000|2025-06-13 03:30:00|8855|8843|8851.2|8839.2|8855.5|8843.5|8850.2|8838.2|0
1749785700000|2025-06-13 03:35:00|8852|8840|8853.7|8841.7|8855.7|8843.7|8848.7|8836.7|0
1749786000000|2025-06-13 03:40:00|8854|8842|8851.1|8839.1|8854.5|8842.5|8851.1|8839.1|0
1749786300000|2025-06-13 03:45:00|8850.9|8838.9|8849.9|8837.9|8851.9|8839.9|8849.1|8837.1|0
1749786600000|2025-06-13 03:50:00|8850.1|8838.1|8857.6|8845.6|8857.9|8845.9|8850.1|8838.1|0
1749786900000|2025-06-13 03:55:00|8858.4|8846.4|8856.6|8844.6|8860.2|8848.2|8856.6|8844.6|0
1749787200000|2025-06-13 04:00:00|8857|8845|8852.5|8840.5|8857.2|8845.2|8852.2|8840.2|0
1749787500000|2025-06-13 04:05:00|8852.2|8840.2|8853.3|8841.3|8854.3|8842.3|8852.2|8840.2|0
1749787800000|2025-06-13 04:10:00|8853.5|8841.5|8852.6|8840.6|8854.1|8842.1|8852.6|8840.6|0
1749788100000|2025-06-13 04:15:00|8852.1|8840.1|8852.5|8840.5|8854|8842|8851.3|8839.3|0
1749788400000|2025-06-13 04:20:00|8854|8842|8853.4|8841.4|8854.3|8842.3|8851.7|8839.7|0
1749788700000|2025-06-13 04:25:00|8853.7|8841.7|8855.2|8843.2|8855.7|8843.7|8853.7|8841.7|0
1749789000000|2025-06-13 04:30:00|8855.4|8843.4|8857.7|8845.7|8858.4|8846.4|8853.9|8841.9|0
1749789300000|2025-06-13 04:35:00|8857.9|8845.9|8853.6|8841.6|8858.4|8846.4|8853.6|8841.6|0
1749789600000|2025-06-13 04:40:00|8854.3|8842.3|8857.6|8845.6|8860.3|8848.3|8854.1|8842.1|0
1749789900000|2025-06-13 04:45:00|8857.8|8845.8|8860.6|8848.6|8863.3|8851.3|8857.8|8845.8|0
1749790200000|2025-06-13 04:50:00|8861.6|8849.6|8860.4|8848.4|8864.7|8852.7|8859.9|8847.9|0
1749790500000|2025-06-13 04:55:00|8860.1|8848.1|8855.6|8843.6|8863.4|8851.4|8855.6|8843.6|0
1749790800000|2025-06-13 05:00:00|8856.1|8844.1|8847.8|8835.8|8856.5|8844.5|8847.5|8835.5|0
1749791100000|2025-06-13 05:05:00|8848.5|8836.5|8848.1|8836.1|8852.6|8840.6|8846.5|8834.5|0
1749791400000|2025-06-13 05:10:00|8848.4|8836.4|8845.4|8833.4|8849.6|8837.6|8844.4|8832.4|0
1749791700000|2025-06-13 05:15:00|8845.6|8833.6|8843.9|8831.9|8845.9|8833.9|8841.3|8829.3|0
1749792000000|2025-06-13 05:20:00|8843.4|8831.4|8843.3|8831.3|8845|8833|8841.1|8829.1|0
1749792300000|2025-06-13 05:25:00|8844|8832|8844.8|8832.8|8846.8|8834.8|8842.7|8830.7|0
1749792600000|2025-06-13 05:30:00|8844.4|8832.4|8844.6|8832.6|8845.5|8833.5|8841.8|8829.8|0
1749792900000|2025-06-13 05:35:00|8844.2|8832.2|8842.6|8830.6|8846|8834|8840.9|8828.9|0
1749793200000|2025-06-13 05:40:00|8842.3|8830.3|8838.5|8826.5|8843.4|8831.4|8838.2|8826.2|0
1749793500000|2025-06-13 05:45:00|8839|8827|8837.7|8825.7|8841.2|8829.2|8835|8823|0
1749793800000|2025-06-13 05:50:00|8837.5|8825.5|8842.8|8830.8|8842.8|8830.8|8836.2|8824.2|0
1749794100000|2025-06-13 05:55:00|8843.1|8831.1|8846.3|8834.3|8849.6|8837.6|8841.8|8829.8|0
1749794400000|2025-06-13 06:00:00|8848.3|8836.3|8854.4|8842.4|8859|8847|8843.9|8831.9|0
1749794700000|2025-06-13 06:05:00|8854.6|8842.6|8854.1|8842.1|8857.1|8845.1|8852.1|8840.1|0
1749795000000|2025-06-13 06:10:00|8854.4|8842.4|8851.9|8839.9|8856.9|8844.9|8849.6|8837.6|0
1749795300000|2025-06-13 06:15:00|8852.1|8840.1|8849.1|8837.1|8856.5|8844.5|8845.3|8833.3|0
1749795600000|2025-06-13 06:20:00|8848.6|8836.6|8845.5|8833.5|8849.1|8837.1|8842|8830|0
1749795900000|2025-06-13 06:25:00|8845.7|8833.7|8843.6|8831.6|8848.3|8836.3|8840.1|8828.1|0
1749796200000|2025-06-13 06:30:00|8843.1|8831.1|8845.6|8833.6|8850.6|8838.6|8843.1|8831.1|0
1749796500000|2025-06-13 06:35:00|8845.9|8833.9|8835.8|8823.8|8847.1|8835.1|8833.3|8821.3|0
1749796800000|2025-06-13 06:40:00|8835.3|8823.3|8834.8|8822.8|8835.3|8823.3|8827.8|8815.8|0
1749797100000|2025-06-13 06:45:00|8835.3|8823.3|8837.6|8825.6|8837.6|8825.6|8829|8817|0
1749797400000|2025-06-13 06:50:00|8838.1|8826.1|8848|8836|8848|8836|8836.1|8824.1|0
1749797700000|2025-06-13 06:55:00|8847.5|8835.5|8840.5|8828.5|8848.4|8836.4|8837|8825|0
1749798000000|2025-06-13 07:00:00|8839.5|8827.5|8842.3|8830.3|8858.2|8846.2|8839.5|8827.5|0
1749798300000|2025-06-13 07:05:00|8841.5|8829.5|8843.5|8831.5|8843.8|8831.8|8828.6|8816.6|0
1749798600000|2025-06-13 07:10:00|8843|8831|8840.5|8828.5|8843.4|8831.4|8833.6|8821.6|0
1749798900000|2025-06-13 07:15:00|8840.3|8828.3|8840.1|8828.1|8841.6|8829.6|8835.7|8823.7|0
1749799200000|2025-06-13 07:20:00|8840.8|8828.8|8837.7|8825.7|8844.4|8832.4|8831|8819|0
1749799500000|2025-06-13 07:25:00|8837.5|8825.5|8834.8|8822.8|8840.7|8828.7|8832.6|8820.6|0
1749799800000|2025-06-13 07:30:00|8834.9|8822.9|8833.1|8821.1|8836.7|8824.7|8827.1|8815.1|0
1749800100000|2025-06-13 07:35:00|8834.1|8822.1|8840.9|8828.9|8842|8830|8833.5|8821.5|0
1749800400000|2025-06-13 07:40:00|8840.6|8828.6|8847|8835|8848.1|8836.1|8839.6|8827.6|0
1749800700000|2025-06-13 07:45:00|8846.8|8834.8|8833.7|8821.7|8847.4|8835.4|8832.7|8820.7|0
1749801000000|2025-06-13 07:50:00|8833.6|8821.6|8846.3|8834.3|8847.4|8835.4|8832.5|8820.5|0
1749801300000|2025-06-13 07:55:00|8846.1|8834.1|8843.3|8831.3|8847.3|8835.3|8837.5|8825.5|0
1749801600000|2025-06-13 08:00:00|8842.4|8830.4|8849.7|8837.7|8853.5|8841.5|8840.4|8828.4|0
1749801900000|2025-06-13 08:05:00|8849.5|8837.5|8857.7|8845.7|8857.7|8845.7|8849.2|8837.2|0
1749802200000|2025-06-13 08:10:00|8857.3|8845.3|8861.2|8849.2|8865.2|8853.2|8855.3|8843.3|0
1749802500000|2025-06-13 08:15:00|8861|8849|8866.3|8854.3|8868.2|8856.2|8858.8|8846.8|0
1749802800000|2025-06-13 08:20:00|8866.1|8854.1|8860.6|8848.6|8866.9|8854.9|8855.5|8843.5|0
1749803100000|2025-06-13 08:25:00|8860.1|8848.1|8849.1|8837.1|8860.6|8848.6|8847.2|8835.2|0
1749803400000|2025-06-13 08:30:00|8848.1|8836.1|8851.4|8839.4|8852|8840|8845|8833|0
1749803700000|2025-06-13 08:35:00|8851.8|8839.8|8846.7|8834.7|8853.8|8841.8|8845.5|8833.5|0
1749804000000|2025-06-13 08:40:00|8848.1|8836.1|8848.7|8836.7|8849.7|8837.7|8841.4|8829.4|0
1749804300000|2025-06-13 08:45:00|8849.2|8837.2|8846.8|8834.8|8850.3|8838.3|8840.6|8828.6|0
1749804600000|2025-06-13 08:50:00|8846.9|8834.9|8851.3|8839.3|8854.1|8842.1|8846.5|8834.5|0
1749804900000|2025-06-13 08:55:00|8851|8839|8844.3|8832.3|8851.3|8839.3|8843.6|8831.6|0
1749805200000|2025-06-13 09:00:00|8843.6|8831.6|8850.8|8838.8|8856.8|8844.8|8843.1|8831.1|0
1749805500000|2025-06-13 09:05:00|8850.3|8838.3|8847.3|8835.3|8850.6|8838.6|8844.5|8832.5|0
1749805800000|2025-06-13 09:10:00|8847.6|8835.6|8844.9|8832.9|8849.3|8837.3|8836.7|8824.7|0
1749806100000|2025-06-13 09:15:00|8845.4|8833.4|8847.6|8835.6|8850.1|8838.1|8842.3|8830.3|0
1749806400000|2025-06-13 09:20:00|8847.1|8835.1|8851.7|8839.7|8852.2|8840.2|8842.6|8830.6|0
1749806700000|2025-06-13 09:25:00|8850.7|8838.7|8854.2|8842.2|8855.7|8843.7|8850.2|8838.2|0
1749807000000|2025-06-13 09:30:00|8853.3|8841.3|8850.8|8838.8|8854.5|8842.5|8849.5|8837.5|0
1749807300000|2025-06-13 09:35:00|8850.3|8838.3|8853.4|8841.4|8856.9|8844.9|8849.8|8837.8|0
1749807600000|2025-06-13 09:40:00|8854.4|8842.4|8855.2|8843.2|8857.7|8845.7|8852.3|8840.3|0
1749807900000|2025-06-13 09:45:00|8855.4|8843.4|8853.1|8841.1|8856.5|8844.5|8853|8841|0
1749808200000|2025-06-13 09:50:00|8853.4|8841.4|8859.2|8847.2|8859.9|8847.9|8852|8840|0
1749808500000|2025-06-13 09:55:00|8858.4|8846.4|8863.3|8851.3|8863.4|8851.4|8858.4|8846.4|0
1749808800000|2025-06-13 10:00:00|8862.7|8850.7|8858.8|8846.8|8864.2|8852.2|8855.1|8843.1|0
1749809100000|2025-06-13 10:05:00|8858.3|8846.3|8856|8844|8858.3|8846.3|8855.3|8843.3|0
1749809400000|2025-06-13 10:10:00|8856.8|8844.8|8859|8847|8859.9|8847.9|8855|8843|0
1749809700000|2025-06-13 10:15:00|8858.5|8846.5|8855|8843|8858.5|8846.5|8852.8|8840.8|0
1749810000000|2025-06-13 10:20:00|8854.7|8842.7|8847.7|8835.7|8855.9|8843.9|8846.1|8834.1|0
1749810300000|2025-06-13 10:25:00|8847.9|8835.9|8851.5|8839.5|8854.8|8842.8|8846.2|8834.2|0
1749810600000|2025-06-13 10:30:00|8852.1|8840.1|8848.9|8836.9|8852.4|8840.4|8848.4|8836.4|0
1749810900000|2025-06-13 10:35:00|8848.4|8836.4|8851.8|8839.8|8853.6|8841.6|8848.4|8836.4|0
1749811200000|2025-06-13 10:40:00|8852.2|8840.2|8850|8838|8854.7|8842.7|8850|8838|0
1749811500000|2025-06-13 10:45:00|8850.2|8838.2|8851.2|8839.2|8855|8843|8850.2|8838.2|0
1749811800000|2025-06-13 10:50:00|8850.8|8838.8|8855.8|8843.8|8856.1|8844.1|8849.8|8837.8|0
1749812100000|2025-06-13 10:55:00|8855.6|8843.6|8859.9|8847.9|8859.9|8847.9|8853.5|8841.5|0
1749812400000|2025-06-13 11:00:00|8858.9|8846.9|8869.1|8857.1|8869.1|8857.1|8858|8846|0
1749812700000|2025-06-13 11:05:00|8869.3|8857.3|8871.2|8859.2|8871.7|8859.7|8866.8|8854.8|0
1749813000000|2025-06-13 11:10:00|8870.5|8858.5|8866.1|8854.1|8871.4|8859.4|8865.6|8853.6|0
1749813300000|2025-06-13 11:15:00|8865.9|8853.9|8867.1|8855.1|8867.9|8855.9|8863.9|8851.9|0
1749813600000|2025-06-13 11:20:00|8868.1|8856.1|8864.3|8852.3|8871.3|8859.3|8862.3|8850.3|0
1749813900000|2025-06-13 11:25:00|8864.1|8852.1|8858.5|8846.5|8864.1|8852.1|8858.4|8846.4|0
1749814200000|2025-06-13 11:30:00|8858.4|8846.4|8862|8850|8862.7|8850.7|8857.4|8845.4|0
1749814500000|2025-06-13 11:35:00|8861.8|8849.8|8864.1|8852.1|8868.4|8856.4|8861.8|8849.8|0
1749814800000|2025-06-13 11:40:00|8863.4|8851.4|8864.7|8852.7|8867.4|8855.4|8863.4|8851.4|0
1749815100000|2025-06-13 11:45:00|8865|8853|8869.8|8857.8|8871.6|8859.6|8864.7|8852.7|0
1749815400000|2025-06-13 11:50:00|8869.1|8857.1|8870.3|8858.3|8875.5|8863.5|8869.1|8857.1|0
1749815700000|2025-06-13 11:55:00|8870.5|8858.5|8872.8|8860.8|8874.8|8862.8|8870.5|8858.5|0
1749816000000|2025-06-13 12:00:00|8872.9|8860.9|8876.1|8864.1|8876.6|8864.6|8869.3|8857.3|0
1749816300000|2025-06-13 12:05:00|8876.3|8864.3|8876.2|8864.2|8876.4|8864.4|8873.7|8861.7|0
1749816600000|2025-06-13 12:10:00|8875.9|8863.9|8881|8869|8881.6|8869.6|8875.9|8863.9|0
1749816900000|2025-06-13 12:15:00|8880.8|8868.8|8882.5|8870.5|8884.4|8872.4|8879.8|8867.8|0
1749817200000|2025-06-13 12:20:00|8882|8870|8885.1|8873.1|8885.8|8873.8|8882|8870|0
1749817500000|2025-06-13 12:25:00|8884.8|8872.8|8886.6|8874.6|8889.5|8877.5|8884.8|8872.8|0
1749817800000|2025-06-13 12:30:00|8886.8|8874.8|8889.5|8877.5|8890.7|8878.7|8886.8|8874.8|0
1749818100000|2025-06-13 12:35:00|8889.7|8877.7|8883.7|8871.7|8891.2|8879.2|8883.7|8871.7|0
1749818400000|2025-06-13 12:40:00|8882.8|8870.8|8878.4|8866.4|8883.4|8871.4|8878.4|8866.4|0
1749818700000|2025-06-13 12:45:00|8878.1|8866.1|8875.2|8863.2|8880|8868|8874.9|8862.9|0
1749819000000|2025-06-13 12:50:00|8875.7|8863.7|8872|8860|8878.6|8866.6|8870|8858|0
1749819300000|2025-06-13 12:55:00|8871.8|8859.8|8875.9|8863.9|8877.7|8865.7|8871.3|8859.3|0
1749819600000|2025-06-13 13:00:00|8874.7|8862.7|8874.3|8862.3|8875.1|8863.1|8870.6|8858.6|0
1749819900000|2025-06-13 13:05:00|8874.1|8862.1|8875.7|8863.7|8876.7|8864.7|8871.1|8859.1|0
1749820200000|2025-06-13 13:10:00|8875.2|8863.2|8874.9|8862.9|8877.9|8865.9|8871.2|8859.2|0
1749820500000|2025-06-13 13:15:00|8875.2|8863.2|8871.2|8859.2|8875.7|8863.7|8869.7|8857.7|0
1749820800000|2025-06-13 13:20:00|8870.8|8858.8|8866.3|8854.3|8870.8|8858.8|8863.1|8851.1|0
1749821100000|2025-06-13 13:25:00|8866|8854|8869.5|8857.5|8872|8860|8863.6|8851.6|0
1749821400000|2025-06-13 13:30:00|8868.8|8856.8|8869.6|8857.6|8879.6|8867.6|8867.8|8855.8|0
1749821700000|2025-06-13 13:35:00|8869.1|8857.1|8872.8|8860.8|8873.8|8861.8|8865.8|8853.8|0
1749822000000|2025-06-13 13:40:00|8873.3|8861.3|8869.3|8857.3|8875.5|8863.5|8867.5|8855.5|0
1749822300000|2025-06-13 13:45:00|8869.8|8857.8|8857|8845|8869.8|8857.8|8853.2|8841.2|0
1749822600000|2025-06-13 13:50:00|8857.6|8845.6|8853.4|8841.4|8862.3|8850.3|8850.7|8838.7|0
1749822900000|2025-06-13 13:55:00|8854|8842|8848.9|8836.9|8855.4|8843.4|8846.4|8834.4|0
1749823200000|2025-06-13 14:00:00|8854.9|8842.9|8851.7|8839.7|8854.9|8842.9|8847.7|8835.7|0
1749823500000|2025-06-13 14:05:00|8851.4|8839.4|8856.7|8844.7|8857.7|8845.7|8851.2|8839.2|0
1749823800000|2025-06-13 14:10:00|8857.2|8845.2|8857|8845|8860.6|8848.6|8850.8|8838.8|0
1749824100000|2025-06-13 14:15:00|8856.5|8844.5|8859.8|8847.8|8864.2|8852.2|8856.5|8844.5|0
1749824400000|2025-06-13 14:20:00|8859.7|8847.7|8860.9|8848.9|8864|8852|8851.9|8839.9|0
1749824700000|2025-06-13 14:25:00|8860.7|8848.7|8856.1|8844.1|8863.5|8851.5|8852.9|8840.9|0
1749825000000|2025-06-13 14:30:00|8856.6|8844.6|8855.8|8843.8|8859|8847|8851.9|8839.9|0
1749825300000|2025-06-13 14:35:00|8855.5|8843.5|8861.2|8849.2|8862.4|8850.4|8854.2|8842.2|0
1749825600000|2025-06-13 14:40:00|8861|8849|8854|8842|8862.9|8850.9|8851.8|8839.8|0
1749825900000|2025-06-13 14:45:00|8853.7|8841.7|8846.8|8834.8|8854.4|8842.4|8842.6|8830.6|0
1749826200000|2025-06-13 14:50:00|8847.4|8835.4|8851.3|8839.3|8854.3|8842.3|8846.7|8834.7|0
1749826500000|2025-06-13 14:55:00|8851.6|8839.6|8850.4|8838.4|8854.1|8842.1|8847.4|8835.4|0
1749826800000|2025-06-13 15:00:00|8849.4|8837.4|8846|8834|8850.8|8838.8|8844.7|8832.7|0
1749827100000|2025-06-13 15:05:00|8845.8|8833.8|8852.7|8840.7|8853.9|8841.9|8845.6|8833.6|0
1749827400000|2025-06-13 15:10:00|8852.4|8840.4|8847.1|8835.1|8853.4|8841.4|8844.5|8832.5|0
1749827700000|2025-06-13 15:15:00|8848.1|8836.1|8847.6|8835.6|8849.5|8837.5|8844.9|8832.9|0
1749828000000|2025-06-13 15:20:00|8847.1|8835.1|8850.2|8838.2|8852.5|8840.5|8846.9|8834.9|0
1749828300000|2025-06-13 15:25:00|8849.9|8837.9|8850.4|8838.4|8851.3|8839.3|8847.2|8835.2|0
1749828600000|2025-06-13 15:30:00|8849.9|8837.9|8856.7|8844.7|8860|8848|8848.5|8836.5|0
1749828900000|2025-06-13 15:35:00|8856.9|8844.9|8859.5|8847.5|8865.4|8853.4|8856.7|8844.7|0
1749829200000|2025-06-13 15:40:00|8859|8847|8858.8|8846.8|8860.5|8848.5|8854.9|8842.9|0
1749829500000|2025-06-13 15:45:00|8858.5|8846.5|8863.4|8851.4|8863.7|8851.7|8858.4|8846.4|0
1749829800000|2025-06-13 15:50:00|8863.9|8851.9|8871.1|8859.1|8872.3|8860.3|8863.2|8851.2|0
1749830100000|2025-06-13 15:55:00|8870.9|8858.9|8867.8|8855.8|8871.9|8859.9|8863.8|8851.8|0
1749830400000|2025-06-13 16:00:00|8867.4|8855.4|8865.3|8853.3|8868.1|8856.1|8863.8|8851.8|0
1749830700000|2025-06-13 16:05:00|8865.8|8853.8|8866.3|8854.3|8868.7|8856.7|8863.9|8851.9|0
1749831000000|2025-06-13 16:10:00|8866|8854|8869.1|8857.1|8870.8|8858.8|8866|8854|0
1749831300000|2025-06-13 16:15:00|8868.9|8856.9|8866|8854|8870.3|8858.3|8865.8|8853.8|0
1749831600000|2025-06-13 16:20:00|8866.3|8854.3|8864.4|8852.4|8867.4|8855.4|8863.2|8851.2|0
1749831900000|2025-06-13 16:25:00|8864.6|8852.6|8860.5|8848.5|8866.2|8854.2|8858.8|8846.8|0
1749832200000|2025-06-13 16:30:00|8860.7|8848.7|8861.4|8849.4|8864.4|8852.4|8859.7|8847.7|0
1749832500000|2025-06-13 16:35:00|8861.7|8849.7|8859.1|8847.1|8863.1|8851.1|8859.1|8847.1|0
1749832800000|2025-06-13 16:40:00|8859.3|8847.3|8858|8846|8861.5|8849.5|8855.5|8843.5|0
1749833100000|2025-06-13 16:45:00|8858.3|8846.3|8853.8|8841.8|8858.3|8846.3|8853.3|8841.3|0
1749833400000|2025-06-13 16:50:00|8853.5|8841.5|8861|8849|8861.6|8849.6|8852.9|8840.9|0
1749833700000|2025-06-13 16:55:00|8860.8|8848.8|8857.6|8845.6|8861.4|8849.4|8857.6|8845.6|0
1749834000000|2025-06-13 17:00:00|8857.4|8845.4|8857.1|8845.1|8860.6|8848.6|8856.4|8844.4|0
1749834300000|2025-06-13 17:05:00|8857.3|8845.3|8854.2|8842.2|8858.3|8846.3|8852.9|8840.9|0
1749834600000|2025-06-13 17:10:00|8854|8842|8852.2|8840.2|8854.9|8842.9|8848.9|8836.9|0
1749834900000|2025-06-13 17:15:00|8851.9|8839.9|8848.7|8836.7|8851.9|8839.9|8844.8|8832.8|0
1749835200000|2025-06-13 17:20:00|8848.9|8836.9|8851.5|8839.5|8854.2|8842.2|8848.9|8836.9|0
1749835500000|2025-06-13 17:25:00|8851.8|8839.8|8848.5|8836.5|8852.4|8840.4|8848.2|8836.2|0
1749835800000|2025-06-13 17:30:00|8848.3|8836.3|8846.5|8834.5|8851.6|8839.6|8846.3|8834.3|0
1749836100000|2025-06-13 17:35:00|8846.3|8834.3|8847|8835|8848.8|8836.8|8844.9|8832.9|0
1749836400000|2025-06-13 17:40:00|8847.3|8835.3|8849.1|8837.1|8850.7|8838.7|8845.6|8833.6|0
1749836700000|2025-06-13 17:45:00|8849.4|8837.4|8850.1|8838.1|8850.9|8838.9|8848.5|8836.5|0
1749837000000|2025-06-13 17:50:00|8850.6|8838.6|8853.8|8841.8|8855.7|8843.7|8850.6|8838.6|0
1749837300000|2025-06-13 17:55:00|8854.1|8842.1|8851.2|8839.2|8854.1|8842.1|8850.5|8838.5|0
1749837600000|2025-06-13 18:00:00|8851|8839|8847.7|8835.7|8854.2|8842.2|8844.8|8832.8|0
1749837900000|2025-06-13 18:05:00|8848.2|8836.2|8846.6|8834.6|8850.2|8838.2|8844.2|8832.2|0
1749838200000|2025-06-13 18:10:00|8846.4|8834.4|8843.4|8831.4|8847.3|8835.3|8843.4|8831.4|0
1749838500000|2025-06-13 18:15:00|8843.2|8831.2|8843.8|8831.8|8844.6|8832.6|8838.6|8826.6|0
1749838800000|2025-06-13 18:20:00|8844.1|8832.1|8839.9|8827.9|8845.4|8833.4|8838.6|8826.6|0
1749839100000|2025-06-13 18:25:00|8839.7|8827.7|8834|8822|8841.1|8829.1|8830.9|8818.9|0
1749839400000|2025-06-13 18:30:00|8833.5|8821.5|8833|8821|8835.7|8823.7|8826.1|8814.1|0
1749839700000|2025-06-13 18:35:00|8833.6|8821.6|8829.3|8817.3|8834.4|8822.4|8827.5|8815.5|0
1749840000000|2025-06-13 18:40:00|8829.1|8817.1|8830|8818|8833.2|8821.2|8827.7|8815.7|0
1749840300000|2025-06-13 18:45:00|8830.3|8818.3|8830.5|8818.5|8834.6|8822.6|8828|8816|0
1749840600000|2025-06-13 18:50:00|8830.8|8818.8|8836.9|8824.9|8836.9|8824.9|8830|8818|0
1749840900000|2025-06-13 18:55:00|8836.4|8824.4|8839.6|8827.6|8839.6|8827.6|8833|8821|0
1749841200000|2025-06-13 19:00:00|8839.4|8827.4|8836.9|8824.9|8841.8|8829.8|8832.6|8820.6|0
1749841500000|2025-06-13 19:05:00|8837.4|8825.4|8840.7|8828.7|8841.7|8829.7|8833.9|8821.9|0
1749841800000|2025-06-13 19:10:00|8840.2|8828.2|8839.3|8827.3|8841.4|8829.4|8837|8825|0
1749842100000|2025-06-13 19:15:00|8839.8|8827.8|8837.7|8825.7|8840.6|8828.6|8836.2|8824.2|0
1749842400000|2025-06-13 19:20:00|8837.5|8825.5|8834.4|8822.4|8839.9|8827.9|8834|8822|0
1749842700000|2025-06-13 19:25:00|8834.7|8822.7|8831.7|8819.7|8835.2|8823.2|8830.2|8818.2|0
1749843000000|2025-06-13 19:30:00|8832.2|8820.2|8832.7|8820.7|8836.7|8824.7|8829.4|8817.4|0
1749843300000|2025-06-13 19:35:00|8831.7|8819.7|8836.6|8824.6|8839.9|8827.9|8831.1|8819.1|0
1749843600000|2025-06-13 19:40:00|8836.8|8824.8|8835.5|8823.5|8839.9|8827.9|8833.9|8821.9|0
1749843900000|2025-06-13 19:45:00|8836|8824|8834.3|8822.3|8837.2|8825.2|8829.4|8817.4|0
1749844200000|2025-06-13 19:50:00|8835.3|8823.3|8833.8|8821.8|8837.8|8825.8|8832.4|8820.4|0
1749844500000|2025-06-13 19:55:00|8833.3|8821.3|8840.4|8828.4|8844|8832|8833.1|8821.1|0
1749844800000|2025-06-13 20:00:00|8842.1|8830.1|8841.7|8829.7|8846.9|8834.9|8840|8828|0
1749845100000|2025-06-13 20:05:00|8842.3|8830.3|8842.6|8830.6|8844.9|8832.9|8838.8|8826.8|0
1749845400000|2025-06-13 20:10:00|8843.5|8831.5|8850|8838|8850|8838|8842.9|8830.9|0
1749845700000|2025-06-13 20:15:00|8850.4|8838.4|8848|8836|8850.4|8838.4|8846.1|8834.1|0
1749846000000|2025-06-13 20:20:00|8847.9|8835.9|8844.6|8832.6|8849.1|8837.1|8843.7|8831.7|0
1749846300000|2025-06-13 20:25:00|8844.8|8832.8|8844.8|8832.8|8846.3|8834.3|8843.4|8831.4|0
1749846600000|2025-06-13 20:30:00|8844.4|8832.4|8844.6|8832.6|8846.3|8834.3|8843.8|8831.8|0
1749846900000|2025-06-13 20:35:00|8844.5|8832.5|8846.1|8834.1|8848.9|8836.9|8843.5|8831.5|0
1749847200000|2025-06-13 20:40:00|8846|8834|8845.2|8833.2|8846.5|8834.5|8844.5|8832.5|0
1749847500000|2025-06-13 20:45:00|8845.3|8833.3|8843.6|8831.6|8846.1|8834.1|8843.3|8831.3|0
1749847800000|2025-06-13 20:50:00|8843.3|8831.3|8843.1|8831.1|8844.5|8832.5|8842.7|8830.7|0
1749848100000|2025-06-13 20:55:00|8843|8831|8840.1|8828.1|8843|8831|8838.1|8826.1|0
1749882000000|2025-06-14 06:20:00|8843.3|8831.3|8843.3|8831.3|8843.3|8831.3|8843.3|8831.3|0
1749882900000|2025-06-14 06:35:00|8839.3|8827.3|8839.3|8827.3|8839.3|8827.3|8839.3|8827.3|0
1749886200000|2025-06-14 07:30:00|8836.3|8824.3|8834.3|8822.3|8836.3|8824.3|8834.3|8822.3|0
1749894000000|2025-06-14 09:40:00|8832.3|8820.3|8832.3|8820.3|8832.3|8820.3|8832.3|8820.3|0
1749908400000|2025-06-14 13:40:00|8830.3|8818.3|8830.3|8818.3|8830.3|8818.3|8830.3|8818.3|0
1749952800000|2025-06-15 02:00:00|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|0
1749959400000|2025-06-15 03:50:00|8827.3|8815.3|8827.3|8815.3|8827.3|8815.3|8827.3|8815.3|0
1749963900000|2025-06-15 05:05:00|8830.3|8818.3|8830.3|8818.3|8830.3|8818.3|8830.3|8818.3|0
1749977700000|2025-06-15 08:55:00|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|8829.3|8817.3|0
1750018800000|2025-06-15 20:20:00|8832.3|8820.3|8832.3|8820.3|8832.3|8820.3|8832.3|8820.3|0
1750019400000|2025-06-15 20:30:00|8834.3|8822.3|8834.3|8822.3|8834.3|8822.3|8834.3|8822.3|0
1750020300000|2025-06-15 20:45:00|8832.3|8820.3|8831.3|8819.3|8832.3|8820.3|8831.3|8819.3|0
1750022700000|2025-06-15 21:25:00|8828.3|8816.3|8824.3|8812.3|8828.3|8816.3|8824.3|8812.3|0
1750023300000|2025-06-15 21:35:00|8823.3|8811.3|8823.3|8811.3|8823.3|8811.3|8823.3|8811.3|0
1750024800000|2025-06-15 22:00:00|8839.7|8827.7|8834.6|8822.6|8844.1|8832.1|8815.9|8803.9|0
1750025100000|2025-06-15 22:05:00|8834.5|8822.5|8828.7|8816.7|8839|8827|8828.4|8816.4|0
1750025400000|2025-06-15 22:10:00|8828.8|8816.8|8840|8828|8840|8828|8823.8|8811.8|0
1750025700000|2025-06-15 22:15:00|8840.5|8828.5|8839.3|8827.3|8841.5|8829.5|8835.4|8823.4|0
1750026000000|2025-06-15 22:20:00|8839.5|8827.5|8842.8|8830.8|8844.6|8832.6|8837.3|8825.3|0
1750026300000|2025-06-15 22:25:00|8842.9|8830.9|8842.7|8830.7|8845.1|8833.1|8840.1|8828.1|0
1750026600000|2025-06-15 22:30:00|8842.9|8830.9|8846|8834|8846.7|8834.7|8842.9|8830.9|0
1750026900000|2025-06-15 22:35:00|8846.3|8834.3|8843.6|8831.6|8846.3|8834.3|8842.8|8830.8|0
1750027200000|2025-06-15 22:40:00|8844.1|8832.1|8850.7|8838.7|8854.6|8842.6|8841.6|8829.6|0
1750027500000|2025-06-15 22:45:00|8851|8839|8850.7|8838.7|8852.9|8840.9|8847.9|8835.9|0
1750027800000|2025-06-15 22:50:00|8850.9|8838.9|8846.8|8834.8|8850.9|8838.9|8846.3|8834.3|0
1750028100000|2025-06-15 22:55:00|8846.9|8834.9|8846.4|8834.4|8848|8836|8844.9|8832.9|0
1750028400000|2025-06-15 23:00:00|8846.1|8834.1|8841.1|8829.1|8846.3|8834.3|8840.4|8828.4|0
1750028700000|2025-06-15 23:05:00|8841|8829|8848.1|8836.1|8849.2|8837.2|8841|8829|0
1750029000000|2025-06-15 23:10:00|8848.2|8836.2|8840.8|8828.8|8848.4|8836.4|8838.3|8826.3|0
1750029300000|2025-06-15 23:15:00|8840.3|8828.3|8846.2|8834.2|8847.5|8835.5|8836.5|8824.5|0
1750029600000|2025-06-15 23:20:00|8846.1|8834.1|8841.1|8829.1|8847.1|8835.1|8839.2|8827.2|0
1750029900000|2025-06-15 23:25:00|8841.3|8829.3|8842.3|8830.3|8844.3|8832.3|8841|8829|0
1750030200000|2025-06-15 23:30:00|8842.2|8830.2|8847.9|8835.9|8848.1|8836.1|8840.2|8828.2|0
1750030500000|2025-06-15 23:35:00|8847.7|8835.7|8852.2|8840.2|8855.1|8843.1|8847.4|8835.4|0
1750030800000|2025-06-15 23:40:00|8851.9|8839.9|8855.7|8843.7|8858.7|8846.7|8850.5|8838.5|0
1750031100000|2025-06-15 23:45:00|8855.9|8843.9|8850.6|8838.6|8855.9|8843.9|8850.3|8838.3|0
1750031400000|2025-06-15 23:50:00|8850.7|8838.7|8847.5|8835.5|8851.2|8839.2|8846.6|8834.6|0
1750031700000|2025-06-15 23:55:00|8847.6|8835.6|8847.8|8835.8|8849.6|8837.6|8847.4|8835.4|0
1750032000000|2025-06-16 00:00:00|8847.5|8835.5|8856.4|8844.4|8857|8845|8847.5|8835.5|0
1750032300000|2025-06-16 00:05:00|8856.2|8844.2|8861.5|8849.5|8865.9|8853.9|8852.9|8840.9|0
1750032600000|2025-06-16 00:10:00|8861.3|8849.3|8856.5|8844.5|8862.2|8850.2|8856.3|8844.3|0
1750032900000|2025-06-16 00:15:00|8856.3|8844.3|8846.3|8834.3|8857.8|8845.8|8846.2|8834.2|0
1750033200000|2025-06-16 00:20:00|8847.5|8835.5|8853|8841|8855.2|8843.2|8847.5|8835.5|0
1750033500000|2025-06-16 00:25:00|8852.2|8840.2|8849.8|8837.8|8853|8841|8848.9|8836.9|0
1750033800000|2025-06-16 00:30:00|8850|8838|8852.1|8840.1|8852.1|8840.1|8845.8|8833.8|0
1750034100000|2025-06-16 00:35:00|8852.2|8840.2|8850.2|8838.2|8852.4|8840.4|8849|8837|0
1750034400000|2025-06-16 00:40:00|8850|8838|8851.5|8839.5|8851.8|8839.8|8849|8837|0
1750034700000|2025-06-16 00:45:00|8851.8|8839.8|8849|8837|8852.7|8840.7|8848.1|8836.1|0
1750035000000|2025-06-16 00:50:00|8848.4|8836.4|8848.5|8836.5|8849.6|8837.6|8846.9|8834.9|0
1750035300000|2025-06-16 00:55:00|8848.8|8836.8|8846.4|8834.4|8848.8|8836.8|8846.4|8834.4|0
1750035600000|2025-06-16 01:00:00|8846.7|8834.7|8846|8834|8848.9|8836.9|8846|8834|0
1750035900000|2025-06-16 01:05:00|8846.5|8834.5|8846.1|8834.1|8847.8|8835.8|8845|8833|0
1750036200000|2025-06-16 01:10:00|8846.3|8834.3|8848.2|8836.2|8849.4|8837.4|8846.3|8834.3|0
1750036500000|2025-06-16 01:15:00|8847.9|8835.9|8845.7|8833.7|8849|8837|8844.7|8832.7|0
1750036800000|2025-06-16 01:20:00|8845.9|8833.9|8844.2|8832.2|8847|8835|8843|8831|0
1750037100000|2025-06-16 01:25:00|8844.7|8832.7|8843.4|8831.4|8846.6|8834.6|8842.4|8830.4|0
1750037400000|2025-06-16 01:30:00|8842.9|8830.9|8847|8835|8848|8836|8842.7|8830.7|0
1750037700000|2025-06-16 01:35:00|8847.3|8835.3|8846.5|8834.5|8847.4|8835.4|8844.4|8832.4|0
1750038000000|2025-06-16 01:40:00|8846.8|8834.8|8847|8835|8847.4|8835.4|8844.7|8832.7|0
1750038300000|2025-06-16 01:45:00|8847.3|8835.3|8843.2|8831.2|8848.1|8836.1|8842.4|8830.4|0
1750038600000|2025-06-16 01:50:00|8843.7|8831.7|8843.4|8831.4|8845.4|8833.4|8842.9|8830.9|0
1750038900000|2025-06-16 01:55:00|8843.9|8831.9|8842.4|8830.4|8844.7|8832.7|8841.9|8829.9|0
1750039200000|2025-06-16 02:00:00|8842.7|8830.7|8845.6|8833.6|8847.4|8835.4|8839.3|8827.3|0
1750039500000|2025-06-16 02:05:00|8846.1|8834.1|8846.9|8834.9|8847.6|8835.6|8844.1|8832.1|0
1750039800000|2025-06-16 02:10:00|8846.4|8834.4|8846.7|8834.7|8848.3|8836.3|8845.2|8833.2|0
1750040100000|2025-06-16 02:15:00|8846.9|8834.9|8849.4|8837.4|8851.4|8839.4|8846.6|8834.6|0
1750040400000|2025-06-16 02:20:00|8849.9|8837.9|8851.4|8839.4|8852.2|8840.2|8848.2|8836.2|0
1750040700000|2025-06-16 02:25:00|8851.1|8839.1|8849.3|8837.3|8851.5|8839.5|8848.4|8836.4|0
1750041000000|2025-06-16 02:30:00|8849.1|8837.1|8847.4|8835.4|8849.8|8837.8|8847.1|8835.1|0
1750041300000|2025-06-16 02:35:00|8847.3|8835.3|8847.8|8835.8|8849.9|8837.9|8847|8835|0
1750041600000|2025-06-16 02:40:00|8848|8836|8848|8836|8848.8|8836.8|8846.7|8834.7|0
1750041900000|2025-06-16 02:45:00|8848.3|8836.3|8847.2|8835.2|8849.9|8837.9|8847.1|8835.1|0
1750042200000|2025-06-16 02:50:00|8847.5|8835.5|8846.8|8834.8|8848.4|8836.4|8846.1|8834.1|0
1750042500000|2025-06-16 02:55:00|8847.3|8835.3|8847.9|8835.9|8849.9|8837.9|8847.3|8835.3|0
1750042800000|2025-06-16 03:00:00|8848.2|8836.2|8847.4|8835.4|8848.7|8836.7|8847.4|8835.4|0
1750043100000|2025-06-16 03:05:00|8847.7|8835.7|8846.4|8834.4|8848.7|8836.7|8845.4|8833.4|0
1750043400000|2025-06-16 03:10:00|8846.9|8834.9|8845.4|8833.4|8846.9|8834.9|8845.4|8833.4|0
1750043700000|2025-06-16 03:15:00|8845.7|8833.7|8845.9|8833.9|8846.2|8834.2|8845.2|8833.2|0
1750044000000|2025-06-16 03:20:00|8846.2|8834.2|8846.4|8834.4|8846.9|8834.9|8845.9|8833.9|0
1750044300000|2025-06-16 03:25:00|8846.7|8834.7|8844.7|8832.7|8846.9|8834.9|8844.7|8832.7|0
1750044600000|2025-06-16 03:30:00|8844.4|8832.4|8843.9|8831.9|8844.7|8832.7|8843.2|8831.2|0
1750044900000|2025-06-16 03:35:00|8844.2|8832.2|8842.4|8830.4|8844.7|8832.7|8842.2|8830.2|0
1750045200000|2025-06-16 03:40:00|8842.7|8830.7|8843.2|8831.2|8843.4|8831.4|8842.2|8830.2|0
1750045500000|2025-06-16 03:45:00|8843.4|8831.4|8842.4|8830.4|8843.9|8831.9|8842.4|8830.4|0
1750045800000|2025-06-16 03:50:00|8842.9|8830.9|8842.9|8830.9|8843.7|8831.7|8842.9|8830.9|0
1750046100000|2025-06-16 03:55:00|8843.4|8831.4|8842.7|8830.7|8843.7|8831.7|8842.2|8830.2|0
1750046400000|2025-06-16 04:00:00|8843.2|8831.2|8846.5|8834.5|8846.5|8834.5|8842.9|8830.9|0
1750046700000|2025-06-16 04:05:00|8846.7|8834.7|8846|8834|8847.2|8835.2|8845.7|8833.7|0
1750047000000|2025-06-16 04:10:00|8846.2|8834.2|8846.5|8834.5|8847.2|8835.2|8846.2|8834.2|0
1750047300000|2025-06-16 04:15:00|8847|8835|8848.2|8836.2|8848.2|8836.2|8845.5|8833.5|0
1750047600000|2025-06-16 04:20:00|8848.5|8836.5|8845.2|8833.2|8849|8837|8845.2|8833.2|0
1750047900000|2025-06-16 04:25:00|8845.5|8833.5|8845|8833|8845.5|8833.5|8845|8833|0
1750048200000|2025-06-16 04:30:00|8844.7|8832.7|8843.2|8831.2|8845.7|8833.7|8843.2|8831.2|0
1750048500000|2025-06-16 04:35:00|8843.5|8831.5|8844.2|8832.2|8844.7|8832.7|8843.2|8831.2|0
1750048800000|2025-06-16 04:40:00|8843.7|8831.7|8842|8830|8844.2|8832.2|8842|8830|0
1750049100000|2025-06-16 04:45:00|8841.8|8829.8|8841.5|8829.5|8842.3|8830.3|8841.3|8829.3|0
1750049400000|2025-06-16 04:50:00|8841.3|8829.3|8841.8|8829.8|8842|8830|8841.3|8829.3|0
1750049700000|2025-06-16 04:55:00|8842|8830|8841.5|8829.5|8842.3|8830.3|8840.8|8828.8|0
1750050000000|2025-06-16 05:00:00|8842.3|8830.3|8842.5|8830.5|8843.5|8831.5|8842|8830|0
1750050300000|2025-06-16 05:05:00|8843|8831|8847|8835|8847.5|8835.5|8842.5|8830.5|0
1750050600000|2025-06-16 05:10:00|8847.3|8835.3|8847.4|8835.4|8847.4|8835.4|8846|8834|0
1750050900000|2025-06-16 05:15:00|8847.6|8835.6|8846.3|8834.3|8849|8837|8844.7|8832.7|0
1750051200000|2025-06-16 05:20:00|8846.4|8834.4|8848|8836|8850|8838|8845.8|8833.8|0
1750051500000|2025-06-16 05:25:00|8848.1|8836.1|8848.3|8836.3|8852.5|8840.5|8847.1|8835.1|0
1750051800000|2025-06-16 05:30:00|8848|8836|8846.9|8834.9|8850.3|8838.3|8846.7|8834.7|0
1750052100000|2025-06-16 05:35:00|8846.8|8834.8|8852.8|8840.8|8855|8843|8846.7|8834.7|0
1750052400000|2025-06-16 05:40:00|8852.3|8840.3|8851.5|8839.5|8855|8843|8851.3|8839.3|0
1750052700000|2025-06-16 05:45:00|8853.4|8841.4|8851.1|8839.1|8853.4|8841.4|8849.4|8837.4|0
1750053000000|2025-06-16 05:50:00|8850.9|8838.9|8851.2|8839.2|8852.1|8840.1|8849.1|8837.1|0
1750053300000|2025-06-16 05:55:00|8851.5|8839.5|8854.1|8842.1|8855.1|8843.1|8851.2|8839.2|0
1750053600000|2025-06-16 06:00:00|8854.4|8842.4|8857.5|8845.5|8860|8848|8853.9|8841.9|0
1750053900000|2025-06-16 06:05:00|8856.8|8844.8|8860.9|8848.9|8861.6|8849.6|8856|8844|0
1750054200000|2025-06-16 06:10:00|8860.6|8848.6|8862.4|8850.4|8863.4|8851.4|8859.6|8847.6|0
1750054500000|2025-06-16 06:15:00|8861.9|8849.9|8862.7|8850.7|8864.7|8852.7|8859.9|8847.9|0
1750054800000|2025-06-16 06:20:00|8863|8851|8862.6|8850.6|8864.6|8852.6|8861.1|8849.1|0
1750055100000|2025-06-16 06:25:00|8862.3|8850.3|8864.9|8852.9|8866.7|8854.7|8862.1|8850.1|0
1750055400000|2025-06-16 06:30:00|8864.4|8852.4|8863.9|8851.9|8866.2|8854.2|8861.5|8849.5|0
1750055700000|2025-06-16 06:35:00|8863.4|8851.4|8862.7|8850.7|8865.7|8853.7|8862.2|8850.2|0
1750056000000|2025-06-16 06:40:00|8863|8851|8866.1|8854.1|8866.6|8854.6|8862.2|8850.2|0
1750056300000|2025-06-16 06:45:00|8866|8854|8864.5|8852.5|8866.6|8854.6|8863|8851|0
1750056600000|2025-06-16 06:50:00|8864.3|8852.3|8865|8853|8865|8853|8862.5|8850.5|0
1750056900000|2025-06-16 06:55:00|8864.7|8852.7|8862.5|8850.5|8864.7|8852.7|8859.2|8847.2|0
1750057200000|2025-06-16 07:00:00|8862.1|8850.1|8875.8|8863.8|8880.1|8868.1|8862.1|8850.1|0
1750057500000|2025-06-16 07:05:00|8876.1|8864.1|8873|8861|8877.5|8865.5|8871.4|8859.4|0
1750057800000|2025-06-16 07:10:00|8872.7|8860.7|8876.9|8864.9|8878.5|8866.5|8870.5|8858.5|0
1750058100000|2025-06-16 07:15:00|8876.7|8864.7|8877.3|8865.3|8881|8869|8876.4|8864.4|0
1750058400000|2025-06-16 07:20:00|8876.5|8864.5|8871.6|8859.6|8879.4|8867.4|8870.5|8858.5|0
1750058700000|2025-06-16 07:25:00|8871.3|8859.3|8873.3|8861.3|8873.3|8861.3|8867.2|8855.2|0
1750059000000|2025-06-16 07:30:00|8874.5|8862.5|8873.7|8861.7|8878.6|8866.6|8873.7|8861.7|0
1750059300000|2025-06-16 07:35:00|8873.5|8861.5|8876.5|8864.5|8876.9|8864.9|8871.2|8859.2|0
1750059600000|2025-06-16 07:40:00|8875.4|8863.4|8875.5|8863.5|8878.2|8866.2|8872.1|8860.1|0
1750059900000|2025-06-16 07:45:00|8875.8|8863.8|8876.8|8864.8|8878.4|8866.4|8872.6|8860.6|0
1750060200000|2025-06-16 07:50:00|8876.7|8864.7|8875.5|8863.5|8877.2|8865.2|8873.2|8861.2|0
1750060500000|2025-06-16 07:55:00|8875|8863|8880.5|8868.5|8881.1|8869.1|8875|8863|0
1750060800000|2025-06-16 08:00:00|8880.2|8868.2|8877.9|8865.9|8882.7|8870.7|8876|8864|0
1750061100000|2025-06-16 08:05:00|8878.2|8866.2|8881|8869|8882|8870|8878.1|8866.1|0
1750061400000|2025-06-16 08:10:00|8880.7|8868.7|8881.2|8869.2|8883.3|8871.3|8877.1|8865.1|0
1750061700000|2025-06-16 08:15:00|8881.7|8869.7|8882.9|8870.9|8884.1|8872.1|8878.9|8866.9|0
1750062000000|2025-06-16 08:20:00|8882.1|8870.1|8881.2|8869.2|8883.8|8871.8|8879.5|8867.5|0
1750062300000|2025-06-16 08:25:00|8880.9|8868.9|8885.7|8873.7|8886|8874|8879.5|8867.5|0
1750062600000|2025-06-16 08:30:00|8886.2|8874.2|8886.1|8874.1|8888.1|8876.1|8884|8872|0
1750062900000|2025-06-16 08:35:00|8885.8|8873.8|8884.9|8872.9|8887.1|8875.1|8881.7|8869.7|0
1750063200000|2025-06-16 08:40:00|8884.8|8872.8|8887.6|8875.6|8889|8877|8883.8|8871.8|0
1750063500000|2025-06-16 08:45:00|8888.1|8876.1|8889.2|8877.2|8890.8|8878.8|8887.1|8875.1|0
1750063800000|2025-06-16 08:50:00|8888.9|8876.9|8889|8877|8891.1|8879.1|8888.1|8876.1|0
1750064100000|2025-06-16 08:55:00|8889.3|8877.3|8890.1|8878.1|8890.5|8878.5|8886|8874|0
1750064400000|2025-06-16 09:00:00|8890.2|8878.2|8887.8|8875.8|8891.3|8879.3|8887.2|8875.2|0
1750064700000|2025-06-16 09:05:00|8887.5|8875.5|8887.2|8875.2|8890.2|8878.2|8887.2|8875.2|0
1750065000000|2025-06-16 09:10:00|8887.7|8875.7|8886.3|8874.3|8888.8|8876.8|8884.1|8872.1|0
1750065300000|2025-06-16 09:15:00|8886.6|8874.6|8890.4|8878.4|8891.8|8879.8|8886.6|8874.6|0
1750065600000|2025-06-16 09:20:00|8890.6|8878.6|8889.2|8877.2|8892.5|8880.5|8888.1|8876.1|0
1750065900000|2025-06-16 09:25:00|8889.3|8877.3|8889.3|8877.3|8893.8|8881.8|8889|8877|0
1750066200000|2025-06-16 09:30:00|8888.9|8876.9|8887.1|8875.1|8890.6|8878.6|8886.9|8874.9|0
1750066500000|2025-06-16 09:35:00|8887.4|8875.4|8887.1|8875.1|8888|8876|8882.4|8870.4|0
1750066800000|2025-06-16 09:40:00|8887.3|8875.3|8885.8|8873.8|8889.8|8877.8|8884.4|8872.4|0
1750067100000|2025-06-16 09:45:00|8885.6|8873.6|8888.3|8876.3|8888.9|8876.9|8885.2|8873.2|0
1750067400000|2025-06-16 09:50:00|8887.9|8875.9|8891.5|8879.5|8891.5|8879.5|8887.5|8875.5|0
1750067700000|2025-06-16 09:55:00|8891.4|8879.4|8888.6|8876.6|8891.7|8879.7|8888.1|8876.1|0
1750068000000|2025-06-16 10:00:00|8887.9|8875.9|8886.4|8874.4|8890.9|8878.9|8886.4|8874.4|0
1750068300000|2025-06-16 10:05:00|8886.6|8874.6|8891.4|8879.4|8893.1|8881.1|8886.6|8874.6|0
1750068600000|2025-06-16 10:10:00|8892|8880|8889.9|8877.9|8892.5|8880.5|8888.6|8876.6|0
1750068900000|2025-06-16 10:15:00|8889.7|8877.7|8892.6|8880.6|8895|8883|8889.7|8877.7|0
1750069200000|2025-06-16 10:20:00|8891.9|8879.9|8892.4|8880.4|8892.4|8880.4|8889.8|8877.8|0
1750069500000|2025-06-16 10:25:00|8892.1|8880.1|8895.2|8883.2|8895.2|8883.2|8890.9|8878.9|0
1750069800000|2025-06-16 10:30:00|8895.3|8883.3|8898.5|8886.5|8898.8|8886.8|8893.9|8881.9|0
1750070100000|2025-06-16 10:35:00|8898.8|8886.8|8898.9|8886.9|8900.1|8888.1|8897.3|8885.3|0
1750070400000|2025-06-16 10:40:00|8899.2|8887.2|8901.3|8889.3|8901.5|8889.5|8896.5|8884.5|0
1750070700000|2025-06-16 10:45:00|8901.6|8889.6|8902.7|8890.7|8902.9|8890.9|8899.9|8887.9|0
1750071000000|2025-06-16 10:50:00|8902.4|8890.4|8904|8892|8905.7|8893.7|8901.7|8889.7|0
1750071300000|2025-06-16 10:55:00|8904.3|8892.3|8908.5|8896.5|8908.5|8896.5|8904.1|8892.1|0
1750071600000|2025-06-16 11:00:00|8907.6|8895.6|8905.6|8893.6|8907.6|8895.6|8901.7|8889.7|0
1750071900000|2025-06-16 11:05:00|8905.4|8893.4|8901.8|8889.8|8907|8895|8901.6|8889.6|0
1750072200000|2025-06-16 11:10:00|8902.8|8890.8|8900.1|8888.1|8904.3|8892.3|8897.9|8885.9|0
1750072500000|2025-06-16 11:15:00|8900.4|8888.4|8898.1|8886.1|8900.6|8888.6|8896|8884|0
1750072800000|2025-06-16 11:20:00|8897.8|8885.8|8897.8|8885.8|8899.3|8887.3|8896.8|8884.8|0
1750073100000|2025-06-16 11:25:00|8897.3|8885.3|8895.6|8883.6|8898.1|8886.1|8893.6|8881.6|0
1750073400000|2025-06-16 11:30:00|8896.1|8884.1|8900.8|8888.8|8900.8|8888.8|8894.9|8882.9|0
1750073700000|2025-06-16 11:35:00|8901.1|8889.1|8899.8|8887.8|8901.4|8889.4|8898.8|8886.8|0
1750074000000|2025-06-16 11:40:00|8899.5|8887.5|8898.6|8886.6|8901.3|8889.3|8897.8|8885.8|0
1750074300000|2025-06-16 11:45:00|8898.5|8886.5|8895.9|8883.9|8898.7|8886.7|8895.3|8883.3|0
1750074600000|2025-06-16 11:50:00|8896|8884|8894.8|8882.8|8896|8884|8893.3|8881.3|0
1750074900000|2025-06-16 11:55:00|8894.5|8882.5|8894.9|8882.9|8896.4|8884.4|8892.9|8880.9|0
1750075200000|2025-06-16 12:00:00|8894.7|8882.7|8896.5|8884.5|8896.7|8884.7|8893.6|8881.6|0
1750075500000|2025-06-16 12:05:00|8896.3|8884.3|8897.5|8885.5|8897.5|8885.5|8894.5|8882.5|0
1750075800000|2025-06-16 12:10:00|8897.6|8885.6|8897.3|8885.3|8897.6|8885.6|8894|8882|0
1750076100000|2025-06-16 12:15:00|8897|8885|8898.4|8886.4|8899.1|8887.1|8896|8884|0
1750076400000|2025-06-16 12:20:00|8898.2|8886.2|8900|8888|8902.2|8890.2|8897.7|8885.7|0
1750076700000|2025-06-16 12:25:00|8900.3|8888.3|8897.9|8885.9|8901.1|8889.1|8896.9|8884.9|0
1750077000000|2025-06-16 12:30:00|8897.6|8885.6|8890.7|8878.7|8900.1|8888.1|8890.1|8878.1|0
1750077300000|2025-06-16 12:35:00|8891.2|8879.2|8894.4|8882.4|8895.7|8883.7|8888.7|8876.7|0
1750077600000|2025-06-16 12:40:00|8894.7|8882.7|8892.2|8880.2|8895.2|8883.2|8891.7|8879.7|0
1750077900000|2025-06-16 12:45:00|8891.7|8879.7|8889.7|8877.7|8893.2|8881.2|8889.5|8877.5|0
1750078200000|2025-06-16 12:50:00|8890|8878|8891|8879|8893.3|8881.3|8889.5|8877.5|0
1750078500000|2025-06-16 12:55:00|8891.3|8879.3|8891.9|8879.9|8893.3|8881.3|8889|8877|0
1750078800000|2025-06-16 13:00:00|8891.4|8879.4|8887.8|8875.8|8892.1|8880.1|8887|8875|0
1750079100000|2025-06-16 13:05:00|8888.1|8876.1|8886|8874|8888.8|8876.8|8885|8873|0
1750079400000|2025-06-16 13:10:00|8886.7|8874.7|8881.9|8869.9|8886.9|8874.9|8879.4|8867.4|0
1750079700000|2025-06-16 13:15:00|8882.4|8870.4|8880|8868|8883.5|8871.5|8879.5|8867.5|0
1750080000000|2025-06-16 13:20:00|8879.9|8867.9|8878.4|8866.4|8880.1|8868.1|8876.7|8864.7|0
1750080300000|2025-06-16 13:25:00|8878.2|8866.2|8879|8867|8881|8869|8876.7|8864.7|0
1750080600000|2025-06-16 13:30:00|8878.8|8866.8|8886.3|8874.3|8886.3|8874.3|8873.8|8861.8|0
1750080900000|2025-06-16 13:35:00|8886.1|8874.1|8882.7|8870.7|8887.4|8875.4|8879.8|8867.8|0
1750081200000|2025-06-16 13:40:00|8882.4|8870.4|8882.3|8870.3|8884.5|8872.5|8879.4|8867.4|0
1750081500000|2025-06-16 13:45:00|8882|8870|8890.1|8878.1|8892.2|8880.2|8882|8870|0
1750081800000|2025-06-16 13:50:00|8890.2|8878.2|8887.9|8875.9|8893.6|8881.6|8885.2|8873.2|0
1750082100000|2025-06-16 13:55:00|8887.7|8875.7|8889.1|8877.1|8891.8|8879.8|8886.4|8874.4|0
1750082400000|2025-06-16 14:00:00|8889|8877|8886.5|8874.5|8891.8|8879.8|8884.9|8872.9|0
1750082700000|2025-06-16 14:05:00|8886.3|8874.3|8886.1|8874.1|8889|8877|8882.5|8870.5|0
1750083000000|2025-06-16 14:10:00|8886.2|8874.2|8887.7|8875.7|8889.9|8877.9|8885.5|8873.5|0
1750083300000|2025-06-16 14:15:00|8887.5|8875.5|8889.6|8877.6|8890.6|8878.6|8885.8|8873.8|0
1750083600000|2025-06-16 14:20:00|8889.1|8877.1|8896.3|8884.3|8897.2|8885.2|8888.5|8876.5|0
1750083900000|2025-06-16 14:25:00|8895.6|8883.6|8892.3|8880.3|8897.6|8885.6|8892.3|8880.3|0
1750084200000|2025-06-16 14:30:00|8892.1|8880.1|8894.8|8882.8|8896.7|8884.7|8891.6|8879.6|0
1750084500000|2025-06-16 14:35:00|8894.3|8882.3|8892.8|8880.8|8894.9|8882.9|8890.2|8878.2|0
1750084800000|2025-06-16 14:40:00|8893|8881|8894.1|8882.1|8896.1|8884.1|8888.9|8876.9|0
1750085100000|2025-06-16 14:45:00|8894|8882|8894.8|8882.8|8896|8884|8892.4|8880.4|0
1750085400000|2025-06-16 14:50:00|8894.6|8882.6|8894.5|8882.5|8895.2|8883.2|8889.6|8877.6|0
1750085700000|2025-06-16 14:55:00|8895|8883|8896.3|8884.3|8896.8|8884.8|8892.6|8880.6|0
1750086000000|2025-06-16 15:00:00|8896.2|8884.2|8894|8882|8897.9|8885.9|8892.4|8880.4|0
1750086300000|2025-06-16 15:05:00|8893.7|8881.7|8891.7|8879.7|8895.8|8883.8|8891.2|8879.2|0
1750086600000|2025-06-16 15:10:00|8891.9|8879.9|8888.4|8876.4|8894.1|8882.1|8887.3|8875.3|0
1750086900000|2025-06-16 15:15:00|8888.6|8876.6|8885|8873|8889.3|8877.3|8885|8873|0
1750087200000|2025-06-16 15:20:00|8885.1|8873.1|8892.3|8880.3|8893.8|8881.8|8884.2|8872.2|0
1750087500000|2025-06-16 15:25:00|8892.2|8880.2|8885.4|8873.4|8892.9|8880.9|8879.2|8867.2|0
1750087800000|2025-06-16 15:30:00|8884.9|8872.9|8879.8|8867.8|8886.1|8874.1|8879.6|8867.6|0
1750088100000|2025-06-16 15:35:00|8880.3|8868.3|8882.4|8870.4|8884|8872|8876.4|8864.4|0
1750088400000|2025-06-16 15:40:00|8882.6|8870.6|8885.5|8873.5|8888.3|8876.3|8881.8|8869.8|0
1750088700000|2025-06-16 15:45:00|8885.7|8873.7|8881.2|8869.2|8886.7|8874.7|8880.3|8868.3|0
1750089000000|2025-06-16 15:50:00|8880.9|8868.9|8881.6|8869.6|8882.9|8870.9|8879.8|8867.8|0
1750089300000|2025-06-16 15:55:00|8881.3|8869.3|8879.8|8867.8|8881.3|8869.3|8875.4|8863.4|0
1750089600000|2025-06-16 16:00:00|8880|8868|8878.2|8866.2|8881.8|8869.8|8877.5|8865.5|0
1750089900000|2025-06-16 16:05:00|8878.5|8866.5|8879.7|8867.7|8881.4|8869.4|8877.2|8865.2|0
1750090200000|2025-06-16 16:10:00|8879.6|8867.6|8878.5|8866.5|8881.3|8869.3|8877.6|8865.6|0
1750090500000|2025-06-16 16:15:00|8877.7|8865.7|8878.6|8866.6|8880.3|8868.3|8875.7|8863.7|0
1750090800000|2025-06-16 16:20:00|8878.5|8866.5|8881.9|8869.9|8883.4|8871.4|8878|8866|0
1750091100000|2025-06-16 16:25:00|8881.7|8869.7|8877.8|8865.8|8882|8870|8876.7|8864.7|0
1750091400000|2025-06-16 16:30:00|8877.6|8865.6|8877.2|8865.2|8879.4|8867.4|8876.5|8864.5|0
1750091700000|2025-06-16 16:35:00|8876.7|8864.7|8875.1|8863.1|8877.7|8865.7|8874.3|8862.3|0
1750092000000|2025-06-16 16:40:00|8875.4|8863.4|8874.9|8862.9|8877.6|8865.6|8873.4|8861.4|0
1750092300000|2025-06-16 16:45:00|8874.7|8862.7|8873.9|8861.9|8876.7|8864.7|8873.1|8861.1|0
1750092600000|2025-06-16 16:50:00|8873.4|8861.4|8876.1|8864.1|8877.4|8865.4|8873.1|8861.1|0
1750092900000|2025-06-16 16:55:00|8875.8|8863.8|8872.3|8860.3|8875.8|8863.8|8869.8|8857.8|0
1750093200000|2025-06-16 17:00:00|8871.8|8859.8|8869.9|8857.9|8873.6|8861.6|8868.2|8856.2|0
1750093500000|2025-06-16 17:05:00|8869.6|8857.6|8867.9|8855.9|8869.6|8857.6|8865.9|8853.9|0
1750093800000|2025-06-16 17:10:00|8867.6|8855.6|8864.3|8852.3|8869.8|8857.8|8863.8|8851.8|0
1750094100000|2025-06-16 17:15:00|8864.2|8852.2|8867.5|8855.5|8867.5|8855.5|8864.1|8852.1|0
1750094400000|2025-06-16 17:20:00|8867.3|8855.3|8866|8854|8867.6|8855.6|8863.4|8851.4|0
1750094700000|2025-06-16 17:25:00|8865.5|8853.5|8871.3|8859.3|8871.6|8859.6|8865.5|8853.5|0
1750095000000|2025-06-16 17:30:00|8871.6|8859.6|8874.3|8862.3|8874.3|8862.3|8871.6|8859.6|0
1750095300000|2025-06-16 17:35:00|8874|8862|8868|8856|8874.3|8862.3|8867.9|8855.9|0
1750095600000|2025-06-16 17:40:00|8868.3|8856.3|8866.7|8854.7|8869.5|8857.5|8866.6|8854.6|0
1750095900000|2025-06-16 17:45:00|8866.4|8854.4|8862.4|8850.4|8867.5|8855.5|8862.1|8850.1|0
1750096200000|2025-06-16 17:50:00|8862.1|8850.1|8858.8|8846.8|8863.8|8851.8|8858.8|8846.8|0
1750096500000|2025-06-16 17:55:00|8858.3|8846.3|8855.8|8843.8|8858.5|8846.5|8854.6|8842.6|0
1750096800000|2025-06-16 18:00:00|8855.6|8843.6|8857.2|8845.2|8857.5|8845.5|8854.9|8842.9|0
1750097100000|2025-06-16 18:05:00|8857.5|8845.5|8856.6|8844.6|8858.7|8846.7|8855.9|8843.9|0
1750097400000|2025-06-16 18:10:00|8856.4|8844.4|8855.1|8843.1|8857.1|8845.1|8852.6|8840.6|0
1750097700000|2025-06-16 18:15:00|8855.3|8843.3|8855|8843|8857.2|8845.2|8854|8842|0
1750098000000|2025-06-16 18:20:00|8855.3|8843.3|8857.2|8845.2|8857.3|8845.3|8853.5|8841.5|0
1750098300000|2025-06-16 18:25:00|8857|8845|8854.8|8842.8|8857.4|8845.4|8853.8|8841.8|0
1750098600000|2025-06-16 18:30:00|8855.1|8843.1|8851.9|8839.9|8855.6|8843.6|8851.7|8839.7|0
1750098900000|2025-06-16 18:35:00|8852.1|8840.1|8850.9|8838.9|8853.2|8841.2|8850.1|8838.1|0
1750099200000|2025-06-16 18:40:00|8851.2|8839.2|8852.4|8840.4|8854.1|8842.1|8851.2|8839.2|0
1750099500000|2025-06-16 18:45:00|8852.2|8840.2|8851|8839|8852.5|8840.5|8850.7|8838.7|0
1750099800000|2025-06-16 18:50:00|8850.8|8838.8|8854|8842|8854|8842|8849|8837|0
1750100100000|2025-06-16 18:55:00|8854.3|8842.3|8853.1|8841.1|8855.7|8843.7|8853|8841|0
1750100400000|2025-06-16 19:00:00|8852.9|8840.9|8848.6|8836.6|8853.4|8841.4|8848.6|8836.6|0
1750100700000|2025-06-16 19:05:00|8848.3|8836.3|8844.2|8832.2|8848.7|8836.7|8843.6|8831.6|0
1750101000000|2025-06-16 19:10:00|8843.7|8831.7|8842.9|8830.9|8845.7|8833.7|8841.9|8829.9|0
1750101300000|2025-06-16 19:15:00|8842.8|8830.8|8840.4|8828.4|8845|8833|8840.4|8828.4|0
1750101600000|2025-06-16 19:20:00|8840.1|8828.1|8841.2|8829.2|8845.3|8833.3|8839.5|8827.5|0
1750101900000|2025-06-16 19:25:00|8841.3|8829.3|8842.2|8830.2|8843.7|8831.7|8839.6|8827.6|0
1750102200000|2025-06-16 19:30:00|8842.7|8830.7|8841.6|8829.6|8842.7|8830.7|8840.1|8828.1|0
1750102500000|2025-06-16 19:35:00|8841.4|8829.4|8842.6|8830.6|8845.2|8833.2|8841.4|8829.4|0
1750102800000|2025-06-16 19:40:00|8842.9|8830.9|8847.2|8835.2|8849.1|8837.1|8842.7|8830.7|0
1750103100000|2025-06-16 19:45:00|8847.4|8835.4|8847.9|8835.9|8850.4|8838.4|8846.4|8834.4|0
1750103400000|2025-06-16 19:50:00|8847.4|8835.4|8851.7|8839.7|8851.9|8839.9|8844.3|8832.3|0
1750103700000|2025-06-16 19:55:00|8852.5|8840.5|8847.4|8835.4|8853|8841|8844|8832|0
1750104000000|2025-06-16 20:00:00|8847.7|8835.7|8850.6|8838.6|8851.1|8839.1|8847.4|8835.4|0
1750104300000|2025-06-16 20:05:00|8850.8|8838.8|8848.5|8836.5|8850.8|8838.8|8848.2|8836.2|0
1750104600000|2025-06-16 20:10:00|8848.3|8836.3|8849.2|8837.2|8849.7|8837.7|8848.2|8836.2|0
1750104900000|2025-06-16 20:15:00|8849.1|8837.1|8848.4|8836.4|8849.3|8837.3|8848.3|8836.3|0
1750105200000|2025-06-16 20:20:00|8848.3|8836.3|8847.6|8835.6|8848.4|8836.4|8847.5|8835.5|0
1750105500000|2025-06-16 20:25:00|8847.7|8835.7|8848.2|8836.2|8848.6|8836.6|8846.8|8834.8|0
1750105800000|2025-06-16 20:30:00|8848|8836|8848.2|8836.2|8848.4|8836.4|8847.7|8835.7|0
1750106100000|2025-06-16 20:35:00|8848.1|8836.1|8849.4|8837.4|8849.9|8837.9|8848|8836|0
1750106400000|2025-06-16 20:40:00|8849.3|8837.3|8849|8837|8849.7|8837.7|8848.3|8836.3|0
1750106700000|2025-06-16 20:45:00|8849.2|8837.2|8849.4|8837.4|8849.4|8837.4|8847.8|8835.8|0
1750107000000|2025-06-16 20:50:00|8849.3|8837.3|8848.1|8836.1|8849.4|8837.4|8847.9|8835.9|0
1750107300000|2025-06-16 20:55:00|8848.2|8836.2|8847.6|8835.6|8848.2|8836.2|8846.2|8834.2|0
1750107600000|2025-06-16 21:00:00|8847.3|8835.3|8848.7|8836.7|8849|8837|8847.3|8835.3|0
1750107900000|2025-06-16 21:05:00|8848.8|8836.8|8848.7|8836.7|8849|8837|8848.5|8836.5|0
1750108200000|2025-06-16 21:10:00|8848.6|8836.6|8848.3|8836.3|8848.8|8836.8|8847.8|8835.8|0
1750108500000|2025-06-16 21:15:00|8848.4|8836.4|8848.8|8836.8|8849.6|8837.6|8848.1|8836.1|0
1750108800000|2025-06-16 21:20:00|8848.7|8836.7|8849|8837|8849.3|8837.3|8848.6|8836.6|0
1750109100000|2025-06-16 21:25:00|8848.9|8836.9|8849.3|8837.3|8850|8838|8848.8|8836.8|0
1750109400000|2025-06-16 21:30:00|8849.2|8837.2|8850.4|8838.4|8850.4|8838.4|8849|8837|0
1750109700000|2025-06-16 21:35:00|8850.5|8838.5|8851.1|8839.1|8851.1|8839.1|8850.1|8838.1|0
1750110000000|2025-06-16 21:40:00|8851|8839|8851.1|8839.1|8851.3|8839.3|8850.4|8838.4|0
1750110300000|2025-06-16 21:45:00|8851|8839|8852.4|8840.4|8853.6|8841.6|8850.2|8838.2|0
1750110600000|2025-06-16 21:50:00|8852.5|8840.5|8852.3|8840.3|8852.6|8840.6|8852|8840|0
1750110900000|2025-06-16 21:55:00|8852.4|8840.4|8851.7|8839.7|8852.4|8840.4|8851.1|8839.1|0
1750111200000|2025-06-16 22:00:00|8850.8|8838.8|8849.9|8837.9|8851.7|8839.7|8848.8|8836.8|0
1750111500000|2025-06-16 22:05:00|8849.8|8837.8|8847.9|8835.9|8849.9|8837.9|8847.6|8835.6|0
1750111800000|2025-06-16 22:10:00|8847.8|8835.8|8848.5|8836.5|8848.9|8836.9|8847.4|8835.4|0
1750112100000|2025-06-16 22:15:00|8848.6|8836.6|8847.9|8835.9|8848.6|8836.6|8847.5|8835.5|0
1750112400000|2025-06-16 22:20:00|8847.8|8835.8|8847.7|8835.7|8848.5|8836.5|8847.3|8835.3|0
1750112700000|2025-06-16 22:25:00|8847.6|8835.6|8846.6|8834.6|8848.1|8836.1|8846.4|8834.4|0
1750113000000|2025-06-16 22:30:00|8846.5|8834.5|8843.1|8831.1|8847.1|8835.1|8841.6|8829.6|0
1750113300000|2025-06-16 22:35:00|8843.2|8831.2|8841.5|8829.5|8843.9|8831.9|8840.8|8828.8|0
1750113600000|2025-06-16 22:40:00|8841.4|8829.4|8836.9|8824.9|8841.5|8829.5|8835.3|8823.3|0
1750113900000|2025-06-16 22:45:00|8837|8825|8832.2|8820.2|8837.3|8825.3|8831.1|8819.1|0
1750114200000|2025-06-16 22:50:00|8832|8820|8837|8825|8837.8|8825.8|8831.7|8819.7|0
1750114500000|2025-06-16 22:55:00|8836.9|8824.9|8836.7|8824.7|8837.9|8825.9|8834.3|8822.3|0
1750114800000|2025-06-16 23:00:00|8836.2|8824.2|8838|8826|8838.6|8826.6|8835.3|8823.3|0
1750115100000|2025-06-16 23:05:00|8838.2|8826.2|8839.8|8827.8|8841|8829|8836.3|8824.3|0
1750115400000|2025-06-16 23:10:00|8839.9|8827.9|8838.4|8826.4|8840.2|8828.2|8837.7|8825.7|0
1750115700000|2025-06-16 23:15:00|8838.5|8826.5|8837|8825|8842|8830|8837|8825|0
1750116000000|2025-06-16 23:20:00|8837.1|8825.1|8835.3|8823.3|8837.7|8825.7|8835.1|8823.1|0
1750116300000|2025-06-16 23:25:00|8835.4|8823.4|8834.8|8822.8|8838.7|8826.7|8832.8|8820.8|0
1750116600000|2025-06-16 23:30:00|8834.5|8822.5|8831.3|8819.3|8834.5|8822.5|8830.6|8818.6|0
1750116900000|2025-06-16 23:35:00|8831.4|8819.4|8833.4|8821.4|8836.7|8824.7|8831|8819|0
1750117200000|2025-06-16 23:40:00|8833.5|8821.5|8833.1|8821.1|8834.2|8822.2|8831.5|8819.5|0
1750117500000|2025-06-16 23:45:00|8833|8821|8828|8816|8834.1|8822.1|8825.8|8813.8|0
1750117800000|2025-06-16 23:50:00|8827.7|8815.7|8828.5|8816.5|8830.6|8818.6|8825.8|8813.8|0
1750118100000|2025-06-16 23:55:00|8828.4|8816.4|8823.9|8811.9|8828.4|8816.4|8823.8|8811.8|0
1750118400000|2025-06-17 00:00:00|8824.5|8812.5|8827.6|8815.6|8836.9|8824.9|8823.9|8811.9|0
1750118700000|2025-06-17 00:05:00|8827.9|8815.9|8832.6|8820.6|8834.2|8822.2|8827.4|8815.4|0
1750119000000|2025-06-17 00:10:00|8832.8|8820.8|8837.5|8825.5|8838|8826|8831|8819|0
1750119300000|2025-06-17 00:15:00|8836.8|8824.8|8840|8828|8841.3|8829.3|8835.6|8823.6|0
1750119600000|2025-06-17 00:20:00|8839.7|8827.7|8836|8824|8840.2|8828.2|8835.4|8823.4|0
1750119900000|2025-06-17 00:25:00|8835.8|8823.8|8838.2|8826.2|8839.9|8827.9|8833.7|8821.7|0
1750120200000|2025-06-17 00:30:00|8837.8|8825.8|8835.3|8823.3|8839.7|8827.7|8835|8823|0
1750120500000|2025-06-17 00:35:00|8835.5|8823.5|8834.6|8822.6|8837.9|8825.9|8833.5|8821.5|0
1750120800000|2025-06-17 00:40:00|8835|8823|8837.4|8825.4|8839|8827|8835|8823|0
1750121100000|2025-06-17 00:45:00|8837.2|8825.2|8836.9|8824.9|8837.5|8825.5|8834.8|8822.8|0
1750121400000|2025-06-17 00:50:00|8837.4|8825.4|8837.7|8825.7|8839.7|8827.7|8836.2|8824.2|0
1750121700000|2025-06-17 00:55:00|8838.1|8826.1|8842.7|8830.7|8842.7|8830.7|8837.9|8825.9|0
1750122000000|2025-06-17 01:00:00|8843.4|8831.4|8843.7|8831.7|8844.2|8832.2|8840.7|8828.7|0
1750122300000|2025-06-17 01:05:00|8844.2|8832.2|8841.7|8829.7|8847.7|8835.7|8841.7|8829.7|0
1750122600000|2025-06-17 01:10:00|8841|8829|8839.9|8827.9|8843.5|8831.5|8835.2|8823.2|0
1750122900000|2025-06-17 01:15:00|8839.6|8827.6|8837.9|8825.9|8840.7|8828.7|8837.8|8825.8|0
1750123200000|2025-06-17 01:20:00|8837.4|8825.4|8835.9|8823.9|8838.3|8826.3|8834.7|8822.7|0
1750123500000|2025-06-17 01:25:00|8836.2|8824.2|8836.8|8824.8|8840.2|8828.2|8832|8820|0
1750123800000|2025-06-17 01:30:00|8837.5|8825.5|8839.6|8827.6|8840|8828|8837.2|8825.2|0
1750124100000|2025-06-17 01:35:00|8838.9|8826.9|8840.9|8828.9|8841.9|8829.9|8835.8|8823.8|0
1750124400000|2025-06-17 01:40:00|8841.2|8829.2|8838.7|8826.7|8841.8|8829.8|8838.3|8826.3|0
1750124700000|2025-06-17 01:45:00|8838.2|8826.2|8844.4|8832.4|8845.5|8833.5|8838|8826|0
1750125000000|2025-06-17 01:50:00|8844.9|8832.9|8845|8833|8846.1|8834.1|8843.5|8831.5|0
1750125300000|2025-06-17 01:55:00|8845.3|8833.3|8846.5|8834.5|8846.5|8834.5|8843.8|8831.8|0
1750125600000|2025-06-17 02:00:00|8846.8|8834.8|8841.1|8829.1|8847.1|8835.1|8840.8|8828.8|0
1750125900000|2025-06-17 02:05:00|8841.6|8829.6|8840.5|8828.5|8842.8|8830.8|8837.4|8825.4|0
1750126200000|2025-06-17 02:10:00|8840.2|8828.2|8835.4|8823.4|8840.6|8828.6|8835.1|8823.1|0
1750126500000|2025-06-17 02:15:00|8835.8|8823.8|8834.3|8822.3|8837.2|8825.2|8833.9|8821.9|0
1750126800000|2025-06-17 02:20:00|8834.8|8822.8|8834.3|8822.3|8836.4|8824.4|8833.3|8821.3|0
1750127100000|2025-06-17 02:25:00|8834.6|8822.6|8832.8|8820.8|8836.9|8824.9|8832.7|8820.7|0
1750127400000|2025-06-17 02:30:00|8833.1|8821.1|8831.3|8819.3|8834|8822|8831.1|8819.1|0
1750127700000|2025-06-17 02:35:00|8831.6|8819.6|8833.5|8821.5|8834.1|8822.1|8831.2|8819.2|0
1750128000000|2025-06-17 02:40:00|8834|8822|8831.6|8819.6|8835.7|8823.7|8831.6|8819.6|0
1750128300000|2025-06-17 02:45:00|8832.6|8820.6|8834.3|8822.3|8835.2|8823.2|8832|8820|0
1750128600000|2025-06-17 02:50:00|8834.8|8822.8|8838.7|8826.7|8839.2|8827.2|8832|8820|0
1750128900000|2025-06-17 02:55:00|8838.5|8826.5|8840.3|8828.3|8840.3|8828.3|8837.6|8825.6|0
1750129200000|2025-06-17 03:00:00|8840.8|8828.8|8832.8|8820.8|8843.1|8831.1|8832.3|8820.3|0
1750129500000|2025-06-17 03:05:00|8833.6|8821.6|8836.7|8824.7|8836.9|8824.9|8832.6|8820.6|0
1750129800000|2025-06-17 03:10:00|8836.2|8824.2|8836.9|8824.9|8838.7|8826.7|8836.2|8824.2|0
1750130100000|2025-06-17 03:15:00|8837.2|8825.2|8835.4|8823.4|8837.7|8825.7|8834.9|8822.9|0
1750130400000|2025-06-17 03:20:00|8835.9|8823.9|8833.7|8821.7|8836.4|8824.4|8833.7|8821.7|0
1750130700000|2025-06-17 03:25:00|8833.9|8821.9|8834.4|8822.4|8835.2|8823.2|8833.4|8821.4|0
1750131000000|2025-06-17 03:30:00|8834.7|8822.7|8839.2|8827.2|8839.2|8827.2|8834.2|8822.2|0
1750131300000|2025-06-17 03:35:00|8839.7|8827.7|8839.2|8827.2|8839.9|8827.9|8837.9|8825.9|0
1750131600000|2025-06-17 03:40:00|8839.4|8827.4|8839.4|8827.4|8840.4|8828.4|8838.9|8826.9|0
1750131900000|2025-06-17 03:45:00|8839.7|8827.7|8838.9|8826.9|8840.2|8828.2|8837.9|8825.9|0
1750132200000|2025-06-17 03:50:00|8839.4|8827.4|8839.4|8827.4|8839.7|8827.7|8837.7|8825.7|0
1750132500000|2025-06-17 03:55:00|8838.9|8826.9|8838.4|8826.4|8839.4|8827.4|8837.9|8825.9|0
1750132800000|2025-06-17 04:00:00|8838.9|8826.9|8839.6|8827.6|8840.4|8828.4|8838.1|8826.1|0
1750133100000|2025-06-17 04:05:00|8839.9|8827.9|8839.1|8827.1|8840.4|8828.4|8838.1|8826.1|0
1750133400000|2025-06-17 04:10:00|8839.4|8827.4|8837.9|8825.9|8839.4|8827.4|8837.9|8825.9|0
1750133700000|2025-06-17 04:15:00|8838.1|8826.1|8839.9|8827.9|8841.1|8829.1|8837.1|8825.1|0
1750134000000|2025-06-17 04:20:00|8840.4|8828.4|8838.9|8826.9|8842.4|8830.4|8838.4|8826.4|0
1750134300000|2025-06-17 04:25:00|8838.6|8826.6|8837.1|8825.1|8838.9|8826.9|8836.9|8824.9|0
1750134600000|2025-06-17 04:30:00|8836.9|8824.9|8835.4|8823.4|8837.9|8825.9|8835.1|8823.1|0
1750134900000|2025-06-17 04:35:00|8835.1|8823.1|8832.6|8820.6|8835.1|8823.1|8832.6|8820.6|0
1750135200000|2025-06-17 04:40:00|8832.4|8820.4|8835.1|8823.1|8835.6|8823.6|8832.1|8820.1|0
1750135500000|2025-06-17 04:45:00|8835.6|8823.6|8835.3|8823.3|8836.8|8824.8|8835.3|8823.3|0
1750135800000|2025-06-17 04:50:00|8835.5|8823.5|8835|8823|8835.5|8823.5|8835|8823|0
1750136100000|2025-06-17 04:55:00|8835.2|8823.2|8835.8|8823.8|8836|8824|8835.2|8823.2|0
1750136400000|2025-06-17 05:00:00|8836|8824|8835.5|8823.5|8838.3|8826.3|8835|8823|0
1750136700000|2025-06-17 05:05:00|8835.7|8823.7|8835.2|8823.2|8836.5|8824.5|8835|8823|0
1750137000000|2025-06-17 05:10:00|8835.7|8823.7|8837|8825|8837.5|8825.5|8835.7|8823.7|0
1750137300000|2025-06-17 05:15:00|8837.2|8825.2|8837.4|8825.4|8839.4|8827.4|8832.3|8820.3|0
1750137600000|2025-06-17 05:20:00|8837.2|8825.2|8833.1|8821.1|8837.3|8825.3|8831.2|8819.2|0
1750137900000|2025-06-17 05:25:00|8832.7|8820.7|8837|8825|8837.7|8825.7|8831.7|8819.7|0
1750138200000|2025-06-17 05:30:00|8837.3|8825.3|8837.2|8825.2|8839.5|8827.5|8834.1|8822.1|0
1750138500000|2025-06-17 05:35:00|8836.8|8824.8|8838.9|8826.9|8839|8827|8834.5|8822.5|0
1750138800000|2025-06-17 05:40:00|8838.4|8826.4|8839.5|8827.5|8841.6|8829.6|8836.1|8824.1|0
1750139100000|2025-06-17 05:45:00|8838.7|8826.7|8839.8|8827.8|8840.2|8828.2|8838.4|8826.4|0
1750139400000|2025-06-17 05:50:00|8839.5|8827.5|8838.9|8826.9|8840.1|8828.1|8838.4|8826.4|0
1750139700000|2025-06-17 05:55:00|8839.1|8827.1|8839.6|8827.6|8841.4|8829.4|8838.9|8826.9|0
1750140000000|2025-06-17 06:00:00|8838.4|8826.4|8840.4|8828.4|8840.6|8828.6|8831.9|8819.9|0
1750140300000|2025-06-17 06:05:00|8840.1|8828.1|8843.4|8831.4|8843.4|8831.4|8839.1|8827.1|0
1750140600000|2025-06-17 06:10:00|8844.1|8832.1|8841.1|8829.1|8845.1|8833.1|8840.9|8828.9|0
1750140900000|2025-06-17 06:15:00|8840.6|8828.6|8838.6|8826.6|8841.6|8829.6|8838.1|8826.1|0
1750141200000|2025-06-17 06:20:00|8838.1|8826.1|8836.8|8824.8|8839.5|8827.5|8836.5|8824.5|0
1750141500000|2025-06-17 06:25:00|8836.5|8824.5|8836|8824|8837.8|8825.8|8835|8823|0
1750141800000|2025-06-17 06:30:00|8836.3|8824.3|8835|8823|8837.6|8825.6|8833|8821|0
1750142100000|2025-06-17 06:35:00|8834.8|8822.8|8833.5|8821.5|8834.8|8822.8|8830.8|8818.8|0
1750142400000|2025-06-17 06:40:00|8833.8|8821.8|8832.9|8820.9|8835|8823|8830.6|8818.6|0
1750142700000|2025-06-17 06:45:00|8833.4|8821.4|8833.9|8821.9|8836.6|8824.6|8832.6|8820.6|0
1750143000000|2025-06-17 06:50:00|8834.6|8822.6|8834.6|8822.6|8835.9|8823.9|8832.4|8820.4|0
1750143300000|2025-06-17 06:55:00|8834.9|8822.9|8832.6|8820.6|8835.1|8823.1|8828.1|8816.1|0
1750143600000|2025-06-17 07:00:00|8833.1|8821.1|8837.1|8825.1|8840.2|8828.2|8829.3|8817.3|0
1750143900000|2025-06-17 07:05:00|8837.3|8825.3|8830.8|8818.8|8837.8|8825.8|8830|8818|0
1750144200000|2025-06-17 07:10:00|8829.8|8817.8|8829.5|8817.5|8833.5|8821.5|8825.6|8813.6|0
1750144500000|2025-06-17 07:15:00|8828.7|8816.7|8827.2|8815.2|8831|8819|8824.8|8812.8|0
1750144800000|2025-06-17 07:20:00|8826.9|8814.9|8819.6|8807.6|8827.9|8815.9|8812.3|8800.3|0
1750145100000|2025-06-17 07:25:00|8819.5|8807.5|8820.9|8808.9|8822.7|8810.7|8815.8|8803.8|0
1750145400000|2025-06-17 07:30:00|8822.8|8810.8|8826.7|8814.7|8831.6|8819.6|8818.2|8806.2|0
1750145700000|2025-06-17 07:35:00|8826.5|8814.5|8828.8|8816.8|8829.8|8817.8|8824.9|8812.9|0
1750146000000|2025-06-17 07:40:00|8827.8|8815.8|8831.3|8819.3|8832.6|8820.6|8826.2|8814.2|0
1750146300000|2025-06-17 07:45:00|8831.1|8819.1|8836.5|8824.5|8838|8826|8831.1|8819.1|0
1750146600000|2025-06-17 07:50:00|8836|8824|8834.7|8822.7|8836.7|8824.7|8831|8819|0
1750146900000|2025-06-17 07:55:00|8834.2|8822.2|8835.4|8823.4|8838.7|8826.7|8833.3|8821.3|0
1750147200000|2025-06-17 08:00:00|8836.1|8824.1|8842|8830|8844.3|8832.3|8834.6|8822.6|0
1750147500000|2025-06-17 08:05:00|8842.3|8830.3|8837|8825|8842.3|8830.3|8835.7|8823.7|0
1750147800000|2025-06-17 08:10:00|8837.8|8825.8|8840.6|8828.6|8843.3|8831.3|8837.3|8825.3|0
1750148100000|2025-06-17 08:15:00|8840.4|8828.4|8842|8830|8843.5|8831.5|8839.2|8827.2|0
1750148400000|2025-06-17 08:20:00|8841.3|8829.3|8846.5|8834.5|8848.5|8836.5|8841.3|8829.3|0
1750148700000|2025-06-17 08:25:00|8846.6|8834.6|8847.9|8835.9|8851.8|8839.8|8844.2|8832.2|0
1750149000000|2025-06-17 08:30:00|8847.5|8835.5|8843.9|8831.9|8849.3|8837.3|8841|8829|0
1750149300000|2025-06-17 08:35:00|8843.7|8831.7|8845.4|8833.4|8851.2|8839.2|8842.3|8830.3|0
1750149600000|2025-06-17 08:40:00|8845.7|8833.7|8849.4|8837.4|8850.9|8838.9|8843.3|8831.3|0
1750149900000|2025-06-17 08:45:00|8849.7|8837.7|8852.4|8840.4|8854.6|8842.6|8849.7|8837.7|0
1750150200000|2025-06-17 08:50:00|8852.2|8840.2|8850.4|8838.4|8855.6|8843.6|8849.2|8837.2|0
1750150500000|2025-06-17 08:55:00|8849.9|8837.9|8847.8|8835.8|8852.2|8840.2|8842.9|8830.9|0
1750150800000|2025-06-17 09:00:00|8848.5|8836.5|8845.9|8833.9|8852.7|8840.7|8845.9|8833.9|0
1750151100000|2025-06-17 09:05:00|8845.7|8833.7|8842|8830|8847.2|8835.2|8840.3|8828.3|0
1750151400000|2025-06-17 09:10:00|8842.3|8830.3|8836.9|8824.9|8845.1|8833.1|8833|8821|0
1750151700000|2025-06-17 09:15:00|8836.8|8824.8|8839.8|8827.8|8842.9|8830.9|8836.8|8824.8|0
1750152000000|2025-06-17 09:20:00|8839.9|8827.9|8841.6|8829.6|8843.2|8831.2|8835|8823|0
1750152300000|2025-06-17 09:25:00|8841.4|8829.4|8839.6|8827.6|8842.7|8830.7|8837.8|8825.8|0
1750152600000|2025-06-17 09:30:00|8839.5|8827.5|8835.3|8823.3|8842.1|8830.1|8833.5|8821.5|0
1750152900000|2025-06-17 09:35:00|8834.8|8822.8|8836.9|8824.9|8837|8825|8833.5|8821.5|0
1750153200000|2025-06-17 09:40:00|8837.3|8825.3|8842.1|8830.1|8842.9|8830.9|8836.9|8824.9|0
1750153500000|2025-06-17 09:45:00|8842.2|8830.2|8842.8|8830.8|8843.6|8831.6|8839.3|8827.3|0
1750153800000|2025-06-17 09:50:00|8841.1|8829.1|8833.3|8821.3|8841.8|8829.8|8831.9|8819.9|0
1750154100000|2025-06-17 09:55:00|8833.8|8821.8|8838.3|8826.3|8840.5|8828.5|8833.2|8821.2|0
1750154400000|2025-06-17 10:00:00|8838.7|8826.7|8840.1|8828.1|8841.1|8829.1|8836.5|8824.5|0
1750154700000|2025-06-17 10:05:00|8839.6|8827.6|8837.6|8825.6|8842.6|8830.6|8837.6|8825.6|0
1750155000000|2025-06-17 10:10:00|8837.2|8825.2|8841.1|8829.1|8843.2|8831.2|8837.1|8825.1|0
1750155300000|2025-06-17 10:15:00|8840.9|8828.9|8840|8828|8842.4|8830.4|8837.7|8825.7|0
1750155600000|2025-06-17 10:20:00|8840.1|8828.1|8841.8|8829.8|8842.6|8830.6|8840|8828|0
1750155900000|2025-06-17 10:25:00|8841.9|8829.9|8839.7|8827.7|8843.8|8831.8|8839.3|8827.3|0
1750156200000|2025-06-17 10:30:00|8839.2|8827.2|8839.5|8827.5|8840.9|8828.9|8837.6|8825.6|0
1750156500000|2025-06-17 10:35:00|8839.7|8827.7|8837.9|8825.9|8839.8|8827.8|8836.8|8824.8|0
1750156800000|2025-06-17 10:40:00|8838|8826|8840.8|8828.8|8841.3|8829.3|8836.6|8824.6|0
1750157100000|2025-06-17 10:45:00|8840.6|8828.6|8843.4|8831.4|8844.5|8832.5|8840.3|8828.3|0
1750157400000|2025-06-17 10:50:00|8843.3|8831.3|8841.4|8829.4|8843.3|8831.3|8840.6|8828.6|0
1750157700000|2025-06-17 10:55:00|8841.5|8829.5|8844.8|8832.8|8847.7|8835.7|8841.5|8829.5|0
1750158000000|2025-06-17 11:00:00|8844.1|8832.1|8844.1|8832.1|8844.7|8832.7|8838.8|8826.8|0
1750158300000|2025-06-17 11:05:00|8843.8|8831.8|8842.2|8830.2|8844.9|8832.9|8841.7|8829.7|0
1750158600000|2025-06-17 11:10:00|8842.1|8830.1|8848.2|8836.2|8848.7|8836.7|8842.1|8830.1|0
1750158900000|2025-06-17 11:15:00|8848.7|8836.7|8849|8837|8849.3|8837.3|8846.3|8834.3|0
1750159200000|2025-06-17 11:20:00|8848.7|8836.7|8846.6|8834.6|8850.6|8838.6|8845.6|8833.6|0
1750159500000|2025-06-17 11:25:00|8846.9|8834.9|8849.4|8837.4|8850.4|8838.4|8846.3|8834.3|0
1750159800000|2025-06-17 11:30:00|8849.6|8837.6|8855|8843|8855|8843|8848.4|8836.4|0
1750160100000|2025-06-17 11:35:00|8854.8|8842.8|8852.6|8840.6|8857.4|8845.4|8852.1|8840.1|0
1750160400000|2025-06-17 11:40:00|8853.3|8841.3|8847.6|8835.6|8853.8|8841.8|8847.6|8835.6|0
1750160700000|2025-06-17 11:45:00|8847.8|8835.8|8849.8|8837.8|8852.5|8840.5|8847.3|8835.3|0
1750161000000|2025-06-17 11:50:00|8850|8838|8853|8841|8854.5|8842.5|8849.7|8837.7|0
1750161300000|2025-06-17 11:55:00|8853.2|8841.2|8856.6|8844.6|8858.6|8846.6|8852.7|8840.7|0
1750161600000|2025-06-17 12:00:00|8856|8844|8858.1|8846.1|8862.7|8850.7|8855.5|8843.5|0
1750161900000|2025-06-17 12:05:00|8858.6|8846.6|8855.5|8843.5|8861.1|8849.1|8855.2|8843.2|0
1750162200000|2025-06-17 12:10:00|8855.9|8843.9|8856.1|8844.1|8856.6|8844.6|8854.6|8842.6|0
1750162500000|2025-06-17 12:15:00|8856.4|8844.4|8854.3|8842.3|8857.9|8845.9|8853.3|8841.3|0
1750162800000|2025-06-17 12:20:00|8854.6|8842.6|8855|8843|8856.5|8844.5|8853.1|8841.1|0
1750163100000|2025-06-17 12:25:00|8855.2|8843.2|8856.8|8844.8|8857|8845|8854.7|8842.7|0
1750163400000|2025-06-17 12:30:00|8855.8|8843.8|8854.3|8842.3|8856.4|8844.4|8850.7|8838.7|0
1750163700000|2025-06-17 12:35:00|8854.6|8842.6|8857.4|8845.4|8857.4|8845.4|8852.6|8840.6|0
1750164000000|2025-06-17 12:40:00|8857.3|8845.3|8856.2|8844.2|8860.8|8848.8|8854.9|8842.9|0
1750164300000|2025-06-17 12:45:00|8855.9|8843.9|8850.7|8838.7|8856.1|8844.1|8850.7|8838.7|0
1750164600000|2025-06-17 12:50:00|8851.6|8839.6|8848.6|8836.6|8852.2|8840.2|8847.8|8835.8|0
1750164900000|2025-06-17 12:55:00|8848.8|8836.8|8849.7|8837.7|8852|8840|8845.4|8833.4|0
1750165200000|2025-06-17 13:00:00|8849.4|8837.4|8850.8|8838.8|8855.5|8843.5|8848.4|8836.4|0
1750165500000|2025-06-17 13:05:00|8851.1|8839.1|8847|8835|8851.1|8839.1|8844.8|8832.8|0
1750165800000|2025-06-17 13:10:00|8846.8|8834.8|8845.1|8833.1|8846.8|8834.8|8842.5|8830.5|0
1750166100000|2025-06-17 13:15:00|8844.8|8832.8|8842.3|8830.3|8845.2|8833.2|8841.6|8829.6|0
1750166400000|2025-06-17 13:20:00|8841.9|8829.9|8842.2|8830.2|8843.2|8831.2|8840.2|8828.2|0
1750166700000|2025-06-17 13:25:00|8841.7|8829.7|8840.4|8828.4|8843.4|8831.4|8840.4|8828.4|0
1750167000000|2025-06-17 13:30:00|8840.3|8828.3|8841.5|8829.5|8847.2|8835.2|8838.6|8826.6|0
1750167300000|2025-06-17 13:35:00|8841.3|8829.3|8833.7|8821.7|8841.3|8829.3|8831.2|8819.2|0
1750167600000|2025-06-17 13:40:00|8833.1|8821.1|8830.7|8818.7|8835.6|8823.6|8828|8816|0
1750167900000|2025-06-17 13:45:00|8830.5|8818.5|8833.9|8821.9|8835.5|8823.5|8830|8818|0
1750168200000|2025-06-17 13:50:00|8834.1|8822.1|8830|8818|8841.7|8829.7|8828.1|8816.1|0
1750168500000|2025-06-17 13:55:00|8829.7|8817.7|8839.4|8827.4|8841.9|8829.9|8829.7|8817.7|0
1750168800000|2025-06-17 14:00:00|8839.6|8827.6|8832.3|8820.3|8842.6|8830.6|8831.3|8819.3|0
1750169100000|2025-06-17 14:05:00|8831.8|8819.8|8836|8824|8836|8824|8828.9|8816.9|0
1750169400000|2025-06-17 14:10:00|8836.4|8824.4|8838.4|8826.4|8839.2|8827.2|8833.5|8821.5|0
1750169700000|2025-06-17 14:15:00|8838.7|8826.7|8838.4|8826.4|8841|8829|8836.1|8824.1|0
1750170000000|2025-06-17 14:20:00|8837.8|8825.8|8841.9|8829.9|8844.3|8832.3|8837.3|8825.3|0
1750170300000|2025-06-17 14:25:00|8841.6|8829.6|8844.3|8832.3|8845.3|8833.3|8840.2|8828.2|0
1750170600000|2025-06-17 14:30:00|8844|8832|8841.9|8829.9|8847.4|8835.4|8841.8|8829.8|0
1750170900000|2025-06-17 14:35:00|8841.6|8829.6|8841.4|8829.4|8841.6|8829.6|8836.9|8824.9|0
1750171200000|2025-06-17 14:40:00|8842|8830|8842.8|8830.8|8844.3|8832.3|8840.1|8828.1|0
1750171500000|2025-06-17 14:45:00|8843.1|8831.1|8845.2|8833.2|8845.7|8833.7|8842.8|8830.8|0
1750171800000|2025-06-17 14:50:00|8845|8833|8847.2|8835.2|8848|8836|8844.2|8832.2|0
1750172100000|2025-06-17 14:55:00|8847|8835|8844.5|8832.5|8848.1|8836.1|8843.5|8831.5|0
1750172400000|2025-06-17 15:00:00|8844|8832|8845.5|8833.5|8846.5|8834.5|8840.1|8828.1|0
1750172700000|2025-06-17 15:05:00|8845.8|8833.8|8840.6|8828.6|8847|8835|8840.6|8828.6|0
1750173000000|2025-06-17 15:10:00|8841|8829|8845.2|8833.2|8845.6|8833.6|8838.6|8826.6|0
1750173300000|2025-06-17 15:15:00|8845.4|8833.4|8844.4|8832.4|8846.9|8834.9|8843.6|8831.6|0
1750173600000|2025-06-17 15:20:00|8844.5|8832.5|8841.7|8829.7|8845.7|8833.7|8841.7|8829.7|0
1750173900000|2025-06-17 15:25:00|8841.4|8829.4|8839.7|8827.7|8843.2|8831.2|8838.6|8826.6|0
1750174200000|2025-06-17 15:30:00|8839.5|8827.5|8840.3|8828.3|8843.8|8831.8|8838.8|8826.8|0
1750174500000|2025-06-17 15:35:00|8839.7|8827.7|8841.2|8829.2|8843.7|8831.7|8836.9|8824.9|0
1750174800000|2025-06-17 15:40:00|8841.7|8829.7|8846.6|8834.6|8847.6|8835.6|8841.7|8829.7|0
1750175100000|2025-06-17 15:45:00|8846.4|8834.4|8849|8837|8849.2|8837.2|8846|8834|0
1750175400000|2025-06-17 15:50:00|8849.5|8837.5|8850.2|8838.2|8853.4|8841.4|8849.5|8837.5|0
1750175700000|2025-06-17 15:55:00|8850|8838|8850.8|8838.8|8852.3|8840.3|8848.5|8836.5|0
1750176000000|2025-06-17 16:00:00|8851.3|8839.3|8858|8846|8860.2|8848.2|8850.3|8838.3|0
1750176300000|2025-06-17 16:05:00|8857.8|8845.8|8854.4|8842.4|8858.3|8846.3|8851.1|8839.1|0
1750176600000|2025-06-17 16:10:00|8854.6|8842.6|8858.5|8846.5|8859.8|8847.8|8854.6|8842.6|0
1750176900000|2025-06-17 16:15:00|8858.3|8846.3|8861.3|8849.3|8861.3|8849.3|8857.3|8845.3|0
1750177200000|2025-06-17 16:20:00|8861.6|8849.6|8862|8850|8862.2|8850.2|8859.1|8847.1|0
1750177500000|2025-06-17 16:25:00|8862.2|8850.2|8863.4|8851.4|8865.6|8853.6|8862.2|8850.2|0
1750177800000|2025-06-17 16:30:00|8863.2|8851.2|8864.4|8852.4|8864.5|8852.5|8862.2|8850.2|0
1750178100000|2025-06-17 16:35:00|8864.9|8852.9|8866.7|8854.7|8867.7|8855.7|8863.9|8851.9|0
1750178400000|2025-06-17 16:40:00|8867.2|8855.2|8863.2|8851.2|8869.5|8857.5|8862.5|8850.5|0
1750178700000|2025-06-17 16:45:00|8863|8851|8864.8|8852.8|8867.5|8855.5|8861.6|8849.6|0
1750179000000|2025-06-17 16:50:00|8865|8853|8861.2|8849.2|8865.8|8853.8|8858.5|8846.5|0
1750179300000|2025-06-17 16:55:00|8861.7|8849.7|8856.2|8844.2|8861.9|8849.9|8855.1|8843.1|0
1750179600000|2025-06-17 17:00:00|8856|8844|8859.1|8847.1|8860.6|8848.6|8854.4|8842.4|0
1750179900000|2025-06-17 17:05:00|8858.8|8846.8|8856.7|8844.7|8859.1|8847.1|8854.6|8842.6|0
1750180200000|2025-06-17 17:10:00|8856.9|8844.9|8855.9|8843.9|8858.4|8846.4|8854.7|8842.7|0
1750180500000|2025-06-17 17:15:00|8855.4|8843.4|8856.3|8844.3|8858.6|8846.6|8854.2|8842.2|0
1750180800000|2025-06-17 17:20:00|8856.1|8844.1|8852|8840|8856.4|8844.4|8852|8840|0
1750181100000|2025-06-17 17:25:00|8851.2|8839.2|8846|8834|8851.4|8839.4|8845.9|8833.9|0
1750181400000|2025-06-17 17:30:00|8845|8833|8850.9|8838.9|8851.4|8839.4|8843.5|8831.5|0
1750181700000|2025-06-17 17:35:00|8851.2|8839.2|8853|8841|8855.5|8843.5|8850.4|8838.4|0
1750182000000|2025-06-17 17:40:00|8852.8|8840.8|8851.3|8839.3|8857.2|8845.2|8850.6|8838.6|0
1750182300000|2025-06-17 17:45:00|8851|8839|8851.3|8839.3|8854|8842|8847.5|8835.5|0
1750182600000|2025-06-17 17:50:00|8851.5|8839.5|8852.3|8840.3|8853.5|8841.5|8846|8834|0
1750182900000|2025-06-17 17:55:00|8852.5|8840.5|8850.9|8838.9|8854.9|8842.9|8850.9|8838.9|0
1750183200000|2025-06-17 18:00:00|8850.2|8838.2|8847.9|8835.9|8850.9|8838.9|8845.2|8833.2|0
1750183500000|2025-06-17 18:05:00|8848.7|8836.7|8850.7|8838.7|8851.2|8839.2|8847.2|8835.2|0
1750183800000|2025-06-17 18:10:00|8851|8839|8851.9|8839.9|8853.5|8841.5|8850.9|8838.9|0
1750184100000|2025-06-17 18:15:00|8852.2|8840.2|8852|8840|8852.9|8840.9|8847.8|8835.8|0
1750184400000|2025-06-17 18:20:00|8851.5|8839.5|8850.2|8838.2|8853|8841|8848.8|8836.8|0
1750184700000|2025-06-17 18:25:00|8850.5|8838.5|8850|8838|8851.6|8839.6|8846.6|8834.6|0
1750185000000|2025-06-17 18:30:00|8848.5|8836.5|8850.4|8838.4|8853|8841|8847.4|8835.4|0
1750185300000|2025-06-17 18:35:00|8850.6|8838.6|8847|8835|8851.6|8839.6|8846.5|8834.5|0
1750185600000|2025-06-17 18:40:00|8846.8|8834.8|8845|8833|8847.5|8835.5|8843|8831|0
1750185900000|2025-06-17 18:45:00|8845.3|8833.3|8849.5|8837.5|8849.5|8837.5|8844.5|8832.5|0
1750186200000|2025-06-17 18:50:00|8849.3|8837.3|8847.1|8835.1|8851.5|8839.5|8845.1|8833.1|0
1750186500000|2025-06-17 18:55:00|8847.3|8835.3|8854|8842|8854|8842|8846.8|8834.8|0
1750186800000|2025-06-17 19:00:00|8854.3|8842.3|8852|8840|8854.5|8842.5|8851|8839|0
1750187100000|2025-06-17 19:05:00|8852.3|8840.3|8854.5|8842.5|8855|8843|8851|8839|0
1750187400000|2025-06-17 19:10:00|8854.3|8842.3|8856.5|8844.5|8857|8845|8852.3|8840.3|0
1750187700000|2025-06-17 19:15:00|8856.3|8844.3|8855.5|8843.5|8857.6|8845.6|8854|8842|0
1750188000000|2025-06-17 19:20:00|8855|8843|8856.8|8844.8|8858.5|8846.5|8854.8|8842.8|0
1750188300000|2025-06-17 19:25:00|8856.3|8844.3|8856.3|8844.3|8857.1|8845.1|8855.8|8843.8|0
1750188600000|2025-06-17 19:30:00|8856.6|8844.6|8854.1|8842.1|8857|8845|8853.1|8841.1|0
1750188900000|2025-06-17 19:35:00|8854.4|8842.4|8848.7|8836.7|8855.5|8843.5|8848.7|8836.7|0
1750189200000|2025-06-17 19:40:00|8848.4|8836.4|8845.2|8833.2|8848.7|8836.7|8843.4|8831.4|0
1750189500000|2025-06-17 19:45:00|8845.1|8833.1|8844|8832|8846.4|8834.4|8843|8831|0
1750189800000|2025-06-17 19:50:00|8844.7|8832.7|8840.7|8828.7|8844.7|8832.7|8840.5|8828.5|0
1750190100000|2025-06-17 19:55:00|8839.7|8827.7|8847.8|8835.8|8847.8|8835.8|8839.2|8827.2|0
1750190400000|2025-06-17 20:00:00|8847.5|8835.5|8847.8|8835.8|8847.8|8835.8|8847.5|8835.5|0
1750191600000|2025-06-17 20:20:00|8842.7|8830.7|8833.8|8821.8|8842.7|8830.7|8832.8|8820.8|0
1750191900000|2025-06-17 20:25:00|8833.9|8821.9|8838.6|8826.6|8839.7|8827.7|8833.8|8821.8|0
1750192200000|2025-06-17 20:30:00|8838.4|8826.4|8839.5|8827.5|8840.1|8828.1|8838.4|8826.4|0
1750192500000|2025-06-17 20:35:00|8839.6|8827.6|8841.2|8829.2|8841.7|8829.7|8839.2|8827.2|0
1750192800000|2025-06-17 20:40:00|8841.1|8829.1|8841.8|8829.8|8842.1|8830.1|8841|8829|0
1750193100000|2025-06-17 20:45:00|8842.1|8830.1|8842.4|8830.4|8842.5|8830.5|8838.9|8826.9|0
1750193400000|2025-06-17 20:50:00|8845|8833|8845.2|8833.2|8845.4|8833.4|8844.2|8832.2|0
1750193700000|2025-06-17 20:55:00|8845|8833|8846.4|8834.4|8847.8|8835.8|8844.8|8832.8|0
1750194000000|2025-06-17 21:00:00|8845.7|8833.7|8845.7|8833.7|8845.7|8833.7|8845.6|8833.6|0
1750194300000|2025-06-17 21:05:00|8845.8|8833.8|8844.9|8832.9|8845.8|8833.8|8844.9|8832.9|0
1750194600000|2025-06-17 21:10:00|8844.8|8832.8|8855.4|8843.4|8855.8|8843.8|8844.8|8832.8|0
1750194900000|2025-06-17 21:15:00|8855.5|8843.5|8855.9|8843.9|8856.1|8844.1|8855.2|8843.2|0
1750195200000|2025-06-17 21:20:00|8856|8844|8856|8844|8856.3|8844.3|8855.6|8843.6|0
1750195500000|2025-06-17 21:25:00|8856.1|8844.1|8855.7|8843.7|8856.1|8844.1|8855.7|8843.7|0
1750195800000|2025-06-17 21:30:00|8855.8|8843.8|8854.8|8842.8|8856.7|8844.7|8854.8|8842.8|0
1750196100000|2025-06-17 21:35:00|8854.7|8842.7|8854.6|8842.6|8855.6|8843.6|8854.1|8842.1|0
1750196400000|2025-06-17 21:40:00|8854.4|8842.4|8856.2|8844.2|8856.6|8844.6|8854.3|8842.3|0
1750196700000|2025-06-17 21:45:00|8856.1|8844.1|8855.3|8843.3|8856.2|8844.2|8855|8843|0
1750197000000|2025-06-17 21:50:00|8855.4|8843.4|8855.6|8843.6|8855.7|8843.7|8855.2|8843.2|0
1750197300000|2025-06-17 21:55:00|8855.5|8843.5|8854.4|8842.4|8855.5|8843.5|8854.1|8842.1|0
1750197600000|2025-06-17 22:00:00|8854.3|8842.3|8850.1|8838.1|8854.8|8842.8|8848.2|8836.2|0
1750197900000|2025-06-17 22:05:00|8850.2|8838.2|8853.5|8841.5|8853.9|8841.9|8850.1|8838.1|0
1750198200000|2025-06-17 22:10:00|8853.3|8841.3|8852.1|8840.1|8853.3|8841.3|8851.4|8839.4|0
1750198500000|2025-06-17 22:15:00|8852|8840|8850.5|8838.5|8852.1|8840.1|8849.9|8837.9|0
1750198800000|2025-06-17 22:20:00|8850.6|8838.6|8849.2|8837.2|8850.9|8838.9|8848.9|8836.9|0
1750199100000|2025-06-17 22:25:00|8849.3|8837.3|8848.8|8836.8|8850.3|8838.3|8848.6|8836.6|0
1750199400000|2025-06-17 22:30:00|8848.9|8836.9|8849.1|8837.1|8849.5|8837.5|8846.8|8834.8|0
1750199700000|2025-06-17 22:35:00|8849.2|8837.2|8847.3|8835.3|8849.4|8837.4|8847.2|8835.2|0
1750200000000|2025-06-17 22:40:00|8847.4|8835.4|8846.6|8834.6|8847.7|8835.7|8845.4|8833.4|0
1750200300000|2025-06-17 22:45:00|8846.7|8834.7|8846.2|8834.2|8847|8835|8844.4|8832.4|0
1750200600000|2025-06-17 22:50:00|8846.3|8834.3|8846.3|8834.3|8846.8|8834.8|8845.6|8833.6|0
1750200900000|2025-06-17 22:55:00|8846.2|8834.2|8844.9|8832.9|8847|8835|8843.9|8831.9|0
1750201200000|2025-06-17 23:00:00|8844.8|8832.8|8845.8|8833.8|8846|8834|8844|8832|0
1750201500000|2025-06-17 23:05:00|8846|8834|8847.1|8835.1|8849|8837|8845.8|8833.8|0
1750201800000|2025-06-17 23:10:00|8847|8835|8845.2|8833.2|8847.1|8835.1|8844.7|8832.7|0
1750202100000|2025-06-17 23:15:00|8845.3|8833.3|8847.8|8835.8|8848.6|8836.6|8845.1|8833.1|0
1750202400000|2025-06-17 23:20:00|8847.9|8835.9|8847|8835|8848.2|8836.2|8846.6|8834.6|0
1750202700000|2025-06-17 23:25:00|8847.1|8835.1|8847.9|8835.9|8848.6|8836.6|8846.6|8834.6|0
1750203000000|2025-06-17 23:30:00|8847.7|8835.7|8848.1|8836.1|8848.6|8836.6|8847.5|8835.5|0
1750203300000|2025-06-17 23:35:00|8848.2|8836.2|8846.7|8834.7|8848.3|8836.3|8846.4|8834.4|0
1750203600000|2025-06-17 23:40:00|8846.8|8834.8|8850.5|8838.5|8850.8|8838.8|8846.4|8834.4|0
1750203900000|2025-06-17 23:45:00|8850.1|8838.1|8849.6|8837.6|8850.3|8838.3|8848.1|8836.1|0
1750204200000|2025-06-17 23:50:00|8849.7|8837.7|8849.7|8837.7|8851.9|8839.9|8848.3|8836.3|0
1750204500000|2025-06-17 23:55:00|8849.6|8837.6|8848.4|8836.4|8849.8|8837.8|8847.2|8835.2|0
1750204800000|2025-06-18 00:00:00|8848.7|8836.7|8845.9|8833.9|8850.1|8838.1|8843.4|8831.4|0
1750205100000|2025-06-18 00:05:00|8845.4|8833.4|8853.2|8841.2|8854.3|8842.3|8844.1|8832.1|0
1750205400000|2025-06-18 00:10:00|8852.9|8840.9|8851.9|8839.9|8855.3|8843.3|8850.2|8838.2|0
1750205700000|2025-06-18 00:15:00|8851.7|8839.7|8847.7|8835.7|8851.8|8839.8|8844|8832|0
1750206000000|2025-06-18 00:20:00|8847.9|8835.9|8847.9|8835.9|8851|8839|8845.6|8833.6|0
1750206300000|2025-06-18 00:25:00|8848.4|8836.4|8840.4|8828.4|8848.9|8836.9|8840.4|8828.4|0
1750206600000|2025-06-18 00:30:00|8842.9|8830.9|8844.4|8832.4|8845.2|8833.2|8840.3|8828.3|0
1750206900000|2025-06-18 00:35:00|8844.7|8832.7|8847.6|8835.6|8849|8837|8841.9|8829.9|0
1750207200000|2025-06-18 00:40:00|8847.3|8835.3|8844.5|8832.5|8848.2|8836.2|8844.5|8832.5|0
1750207500000|2025-06-18 00:45:00|8844.8|8832.8|8842.5|8830.5|8846.3|8834.3|8840.4|8828.4|0
1750207800000|2025-06-18 00:50:00|8842.7|8830.7|8846.4|8834.4|8847.5|8835.5|8842.6|8830.6|0
1750208100000|2025-06-18 00:55:00|8846.1|8834.1|8848.3|8836.3|8848.8|8836.8|8845.5|8833.5|0
1750208400000|2025-06-18 01:00:00|8848.1|8836.1|8850.8|8838.8|8851.6|8839.6|8848.1|8836.1|0
1750208700000|2025-06-18 01:05:00|8851.1|8839.1|8851.4|8839.4|8852.7|8840.7|8850.1|8838.1|0
1750209000000|2025-06-18 01:10:00|8851|8839|8850.4|8838.4|8852.6|8840.6|8847.5|8835.5|0
1750209300000|2025-06-18 01:15:00|8850.7|8838.7|8848.5|8836.5|8851.1|8839.1|8847.4|8835.4|0
1750209600000|2025-06-18 01:20:00|8848.7|8836.7|8848.6|8836.6|8851|8839|8847.8|8835.8|0
1750209900000|2025-06-18 01:25:00|8848.1|8836.1|8849.4|8837.4|8849.5|8837.5|8846.5|8834.5|0
1750210200000|2025-06-18 01:30:00|8849.2|8837.2|8851.3|8839.3|8852.3|8840.3|8848.9|8836.9|0
1750210500000|2025-06-18 01:35:00|8851.4|8839.4|8854.6|8842.6|8855.6|8843.6|8850.8|8838.8|0
1750210800000|2025-06-18 01:40:00|8855.3|8843.3|8853.2|8841.2|8855.6|8843.6|8851.5|8839.5|0
1750211100000|2025-06-18 01:45:00|8853.3|8841.3|8847.7|8835.7|8853.3|8841.3|8847.6|8835.6|0
1750211400000|2025-06-18 01:50:00|8847.8|8835.8|8847.7|8835.7|8851.4|8839.4|8846.8|8834.8|0
1750211700000|2025-06-18 01:55:00|8847.4|8835.4|8847.8|8835.8|8849.8|8837.8|8847|8835|0
1750212000000|2025-06-18 02:00:00|8847.5|8835.5|8842.5|8830.5|8847.5|8835.5|8842.5|8830.5|0
1750212300000|2025-06-18 02:05:00|8843|8831|8848.1|8836.1|8848.9|8836.9|8842.8|8830.8|0
1750212600000|2025-06-18 02:10:00|8848|8836|8847.4|8835.4|8848.9|8836.9|8845.6|8833.6|0
1750212900000|2025-06-18 02:15:00|8846.9|8834.9|8847.2|8835.2|8850.6|8838.6|8845.2|8833.2|0
1750213200000|2025-06-18 02:20:00|8847.5|8835.5|8847.8|8835.8|8849.6|8837.6|8844.7|8832.7|0
1750213500000|2025-06-18 02:25:00|8847.6|8835.6|8849.2|8837.2|8850.1|8838.1|8845.4|8833.4|0
1750213800000|2025-06-18 02:30:00|8848.7|8836.7|8847.9|8835.9|8848.7|8836.7|8846|8834|0
1750214100000|2025-06-18 02:35:00|8848.1|8836.1|8848.3|8836.3|8851.1|8839.1|8846.7|8834.7|0
1750214400000|2025-06-18 02:40:00|8848.8|8836.8|8849.1|8837.1|8850.8|8838.8|8847.8|8835.8|0
1750214700000|2025-06-18 02:45:00|8849.3|8837.3|8847.6|8835.6|8849.6|8837.6|8846.5|8834.5|0
1750215000000|2025-06-18 02:50:00|8847.1|8835.1|8849|8837|8849.7|8837.7|8846.8|8834.8|0
1750215300000|2025-06-18 02:55:00|8849.3|8837.3|8845.9|8833.9|8849.3|8837.3|8845.6|8833.6|0
1750215600000|2025-06-18 03:00:00|8846.1|8834.1|8847.4|8835.4|8847.9|8835.9|8845.9|8833.9|0
1750215900000|2025-06-18 03:05:00|8847.1|8835.1|8847.1|8835.1|8848.6|8836.6|8845.9|8833.9|0
1750216200000|2025-06-18 03:10:00|8847.4|8835.4|8847.4|8835.4|8849.1|8837.1|8846.9|8834.9|0
1750216500000|2025-06-18 03:15:00|8847.6|8835.6|8847.9|8835.9|8848.6|8836.6|8846.9|8834.9|0
1750216800000|2025-06-18 03:20:00|8848.1|8836.1|8846.4|8834.4|8848.1|8836.1|8846.4|8834.4|0
1750217100000|2025-06-18 03:25:00|8846.1|8834.1|8846.1|8834.1|8846.4|8834.4|8845.4|8833.4|0
1750217400000|2025-06-18 03:30:00|8845.9|8833.9|8844.6|8832.6|8846.6|8834.6|8844.6|8832.6|0
1750217700000|2025-06-18 03:35:00|8844.9|8832.9|8847.3|8835.3|8847.3|8835.3|8844.6|8832.6|0
1750218000000|2025-06-18 03:40:00|8847|8835|8847.3|8835.3|8847.3|8835.3|8847|8835|0
1750218300000|2025-06-18 03:45:00|8847|8835|8847.8|8835.8|8848|8836|8847|8835|0
1750218600000|2025-06-18 03:50:00|8848|8836|8848.3|8836.3|8848.8|8836.8|8847.8|8835.8|0
1750218900000|2025-06-18 03:55:00|8848|8836|8848|8836|8848.3|8836.3|8847.5|8835.5|0
1750219200000|2025-06-18 04:00:00|8848.8|8836.8|8848|8836|8848.8|8836.8|8847.5|8835.5|0
1750219500000|2025-06-18 04:05:00|8848.8|8836.8|8848|8836|8848.8|8836.8|8848|8836|0
1750219800000|2025-06-18 04:10:00|8848.5|8836.5|8848|8836|8848.5|8836.5|8848|8836|0
1750220100000|2025-06-18 04:15:00|8848.3|8836.3|8849|8837|8849|8837|8848|8836|0
1750220400000|2025-06-18 04:20:00|8848.5|8836.5|8844.5|8832.5|8849|8837|8844.3|8832.3|0
1750220700000|2025-06-18 04:25:00|8845|8833|8844.2|8832.2|8845|8833|8843.1|8831.1|0
1750221000000|2025-06-18 04:30:00|8843.7|8831.7|8843.7|8831.7|8844.2|8832.2|8843.5|8831.5|0
1750221300000|2025-06-18 04:35:00|8844.2|8832.2|8843.7|8831.7|8844.2|8832.2|8843.7|8831.7|0
1750221600000|2025-06-18 04:40:00|8844.2|8832.2|8842.3|8830.3|8844.2|8832.2|8842.3|8830.3|0
1750221900000|2025-06-18 04:45:00|8842.5|8830.5|8843.3|8831.3|8843.8|8831.8|8841.8|8829.8|0
1750222200000|2025-06-18 04:50:00|8843.8|8831.8|8844.7|8832.7|8847.5|8835.5|8843.3|8831.3|0
1750222500000|2025-06-18 04:55:00|8845.2|8833.2|8844.2|8832.2|8847.2|8835.2|8844.2|8832.2|0
1750222800000|2025-06-18 05:00:00|8844.7|8832.7|8847.4|8835.4|8849.4|8837.4|8844.2|8832.2|0
1750223100000|2025-06-18 05:05:00|8847.9|8835.9|8847.2|8835.2|8848.4|8836.4|8846.9|8834.9|0
1750223400000|2025-06-18 05:10:00|8846.9|8834.9|8846.4|8834.4|8847.2|8835.2|8845.8|8833.8|0
1750223700000|2025-06-18 05:15:00|8847|8835|8847|8835|8850.5|8838.5|8844.9|8832.9|0
1750224000000|2025-06-18 05:20:00|8846.3|8834.3|8846.4|8834.4|8849.4|8837.4|8845.6|8833.6|0
1750224300000|2025-06-18 05:25:00|8845.9|8833.9|8846.9|8834.9|8848|8836|8843.7|8831.7|0
1750224600000|2025-06-18 05:30:00|8846.8|8834.8|8849|8837|8850.4|8838.4|8844|8832|0
1750224900000|2025-06-18 05:35:00|8849.1|8837.1|8849.3|8837.3|8849.5|8837.5|8844.8|8832.8|0
1750225200000|2025-06-18 05:40:00|8849.2|8837.2|8847.8|8835.8|8849.7|8837.7|8845.5|8833.5|0
1750225500000|2025-06-18 05:45:00|8847.3|8835.3|8845.7|8833.7|8847.3|8835.3|8845.2|8833.2|0
1750225800000|2025-06-18 05:50:00|8845.2|8833.2|8845.4|8833.4|8846.1|8834.1|8843.9|8831.9|0
1750226100000|2025-06-18 05:55:00|8845.6|8833.6|8845.1|8833.1|8845.9|8833.9|8844.6|8832.6|0
1750226400000|2025-06-18 06:00:00|8845.4|8833.4|8845|8833|8848.2|8836.2|8843.7|8831.7|0
1750226700000|2025-06-18 06:05:00|8844.3|8832.3|8847.9|8835.9|8848.4|8836.4|8843.8|8831.8|0
1750227000000|2025-06-18 06:10:00|8847.7|8835.7|8852.5|8840.5|8855.5|8843.5|8847.4|8835.4|0
1750227300000|2025-06-18 06:15:00|8852|8840|8850.7|8838.7|8852.8|8840.8|8848|8836|0
1750227600000|2025-06-18 06:20:00|8850.2|8838.2|8853.4|8841.4|8854.3|8842.3|8849.2|8837.2|0
1750227900000|2025-06-18 06:25:00|8853.7|8841.7|8856.5|8844.5|8856.5|8844.5|8852.2|8840.2|0
1750228200000|2025-06-18 06:30:00|8856|8844|8857.5|8845.5|8858.3|8846.3|8853.3|8841.3|0
1750228500000|2025-06-18 06:35:00|8857.3|8845.3|8856|8844|8858|8846|8854.3|8842.3|0
1750228800000|2025-06-18 06:40:00|8855.5|8843.5|8856.4|8844.4|8857.4|8845.4|8854.8|8842.8|0
1750229100000|2025-06-18 06:45:00|8856.1|8844.1|8857.5|8845.5|8857.5|8845.5|8854.1|8842.1|0
1750229400000|2025-06-18 06:50:00|8857.7|8845.7|8854.3|8842.3|8858.4|8846.4|8853.8|8841.8|0
1750229700000|2025-06-18 06:55:00|8854.8|8842.8|8848.2|8836.2|8857.1|8845.1|8848.2|8836.2|0
1750230000000|2025-06-18 07:00:00|8851.7|8839.7|8845.1|8833.1|8856.3|8844.3|8845.1|8833.1|0
1750230300000|2025-06-18 07:05:00|8845|8833|8854.6|8842.6|8855.9|8843.9|8844|8832|0
1750230600000|2025-06-18 07:10:00|8854.3|8842.3|8851.5|8839.5|8855|8843|8848.5|8836.5|0
1750230900000|2025-06-18 07:15:00|8851.2|8839.2|8855.8|8843.8|8856.5|8844.5|8850|8838|0
1750231200000|2025-06-18 07:20:00|8855.3|8843.3|8853.1|8841.1|8856.2|8844.2|8849.2|8837.2|0
1750231500000|2025-06-18 07:25:00|8853.8|8841.8|8854.2|8842.2|8855.3|8843.3|8849.4|8837.4|0
1750231800000|2025-06-18 07:30:00|8855.2|8843.2|8857|8845|8859.7|8847.7|8854.2|8842.2|0
1750232100000|2025-06-18 07:35:00|8857.3|8845.3|8862.2|8850.2|8862.5|8850.5|8856.2|8844.2|0
1750232400000|2025-06-18 07:40:00|8860.3|8848.3|8860.9|8848.9|8861.8|8849.8|8858.3|8846.3|0
1750232700000|2025-06-18 07:45:00|8861.1|8849.1|8861.3|8849.3|8862.9|8850.9|8858|8846|0
1750233000000|2025-06-18 07:50:00|8861.6|8849.6|8856.3|8844.3|8863.1|8851.1|8855.8|8843.8|0
1750233300000|2025-06-18 07:55:00|8856.1|8844.1|8857|8845|8859.4|8847.4|8854.5|8842.5|0
1750233600000|2025-06-18 08:00:00|8857.1|8845.1|8857.8|8845.8|8859.1|8847.1|8855|8843|0
1750233900000|2025-06-18 08:05:00|8858.3|8846.3|8859.1|8847.1|8860.4|8848.4|8855.8|8843.8|0
1750234200000|2025-06-18 08:10:00|8859.6|8847.6|8856.7|8844.7|8859.7|8847.7|8855.4|8843.4|0
1750234500000|2025-06-18 08:15:00|8856.8|8844.8|8856|8844|8856.8|8844.8|8849.8|8837.8|0
1750234800000|2025-06-18 08:20:00|8855.8|8843.8|8851.9|8839.9|8856|8844|8850|8838|0
1750235100000|2025-06-18 08:25:00|8852.4|8840.4|8851.7|8839.7|8854.6|8842.6|8850.2|8838.2|0
1750235400000|2025-06-18 08:30:00|8850.9|8838.9|8846.3|8834.3|8850.9|8838.9|8844.3|8832.3|0
1750235700000|2025-06-18 08:35:00|8846.6|8834.6|8845|8833|8847.2|8835.2|8842.2|8830.2|0
1750236000000|2025-06-18 08:40:00|8845.8|8833.8|8851.7|8839.7|8852.5|8840.5|8845|8833|0
1750236300000|2025-06-18 08:45:00|8851.4|8839.4|8854.3|8842.3|8856.5|8844.5|8851.4|8839.4|0
1750236600000|2025-06-18 08:50:00|8852.8|8840.8|8853.7|8841.7|8854.5|8842.5|8850.3|8838.3|0
1750236900000|2025-06-18 08:55:00|8853.9|8841.9|8854.1|8842.1|8854.7|8842.7|8851|8839|0
1750237200000|2025-06-18 09:00:00|8854.7|8842.7|8858.2|8846.2|8860|8848|8853.6|8841.6|0
1750237500000|2025-06-18 09:05:00|8858.5|8846.5|8857.5|8845.5|8860.9|8848.9|8857.1|8845.1|0
1750237800000|2025-06-18 09:10:00|8857.8|8845.8|8857.2|8845.2|8860.6|8848.6|8856.1|8844.1|0
1750238100000|2025-06-18 09:15:00|8856.9|8844.9|8855.5|8843.5|8861.7|8849.7|8854.2|8842.2|0
1750238400000|2025-06-18 09:20:00|8855.8|8843.8|8855.7|8843.7|8857.7|8845.7|8853.8|8841.8|0
1750238700000|2025-06-18 09:25:00|8855.2|8843.2|8856.2|8844.2|8857.9|8845.9|8854.7|8842.7|0
1750239000000|2025-06-18 09:30:00|8855.8|8843.8|8856.3|8844.3|8858.9|8846.9|8855.8|8843.8|0
1750239300000|2025-06-18 09:35:00|8856.8|8844.8|8858.1|8846.1|8859.7|8847.7|8856.2|8844.2|0
1750239600000|2025-06-18 09:40:00|8857.2|8845.2|8859.5|8847.5|8859.8|8847.8|8856.5|8844.5|0
1750239900000|2025-06-18 09:45:00|8859.3|8847.3|8854.6|8842.6|8860|8848|8853.5|8841.5|0
1750240200000|2025-06-18 09:50:00|8855.7|8843.7|8855.9|8843.9|8858.5|8846.5|8855.2|8843.2|0
1750240500000|2025-06-18 09:55:00|8855.7|8843.7|8858.3|8846.3|8860.6|8848.6|8855.3|8843.3|0
1750240800000|2025-06-18 10:00:00|8858|8846|8855.3|8843.3|8859.1|8847.1|8854.8|8842.8|0
1750241100000|2025-06-18 10:05:00|8855.5|8843.5|8857.6|8845.6|8857.9|8845.9|8854|8842|0
1750241400000|2025-06-18 10:10:00|8858.2|8846.2|8857.1|8845.1|8859.5|8847.5|8855.9|8843.9|0
1750241700000|2025-06-18 10:15:00|8856.8|8844.8|8855.6|8843.6|8859.1|8847.1|8855.6|8843.6|0
1750242000000|2025-06-18 10:20:00|8855|8843|8845|8833|8855|8843|8840.2|8828.2|0
1750242300000|2025-06-18 10:25:00|8844.2|8832.2|8842.3|8830.3|8848.6|8836.6|8840.9|8828.9|0
1750242600000|2025-06-18 10:30:00|8842.5|8830.5|8841.1|8829.1|8845.3|8833.3|8840.9|8828.9|0
1750242900000|2025-06-18 10:35:00|8840.4|8828.4|8839.8|8827.8|8841.4|8829.4|8837.8|8825.8|0
1750243200000|2025-06-18 10:40:00|8839.9|8827.9|8841.2|8829.2|8843.5|8831.5|8839.3|8827.3|0
1750243500000|2025-06-18 10:45:00|8841.5|8829.5|8837.1|8825.1|8844|8832|8836.7|8824.7|0
1750243800000|2025-06-18 10:50:00|8836.7|8824.7|8834.7|8822.7|8837.7|8825.7|8832.9|8820.9|0
1750244100000|2025-06-18 10:55:00|8834.9|8822.9|8832.8|8820.8|8835.6|8823.6|8831.2|8819.2|0
1750244400000|2025-06-18 11:00:00|8832.9|8820.9|8832|8820|8836.8|8824.8|8829.9|8817.9|0
1750244700000|2025-06-18 11:05:00|8831.4|8819.4|8831.3|8819.3|8833|8821|8829.6|8817.6|0
1750245000000|2025-06-18 11:10:00|8830.8|8818.8|8829.5|8817.5|8830.8|8818.8|8827.8|8815.8|0
1750245300000|2025-06-18 11:15:00|8829.8|8817.8|8827.5|8815.5|8831|8819|8825.5|8813.5|0
1750245600000|2025-06-18 11:20:00|8827.7|8815.7|8832.5|8820.5|8832.5|8820.5|8827.2|8815.2|0
1750245900000|2025-06-18 11:25:00|8832.3|8820.3|8832.7|8820.7|8836.5|8824.5|8831.5|8819.5|0
1750246200000|2025-06-18 11:30:00|8832.2|8820.2|8834.7|8822.7|8836.1|8824.1|8832.2|8820.2|0
1750246500000|2025-06-18 11:35:00|8834.9|8822.9|8832.6|8820.6|8834.9|8822.9|8830.4|8818.4|0
1750246800000|2025-06-18 11:40:00|8833.2|8821.2|8839.5|8827.5|8840|8828|8832|8820|0
1750247100000|2025-06-18 11:45:00|8839.3|8827.3|8842.7|8830.7|8844.7|8832.7|8839.3|8827.3|0
1750247400000|2025-06-18 11:50:00|8842.2|8830.2|8847.9|8835.9|8847.9|8835.9|8841.7|8829.7|0
1750247700000|2025-06-18 11:55:00|8848.1|8836.1|8846.8|8834.8|8848.8|8836.8|8845.6|8833.6|0
1750248000000|2025-06-18 12:00:00|8846.3|8834.3|8851|8839|8852.1|8840.1|8846|8834|0
1750248300000|2025-06-18 12:05:00|8850.8|8838.8|8851.5|8839.5|8852.1|8840.1|8848.1|8836.1|0
1750248600000|2025-06-18 12:10:00|8851.9|8839.9|8851|8839|8853.5|8841.5|8850.2|8838.2|0
1750248900000|2025-06-18 12:15:00|8850.8|8838.8|8851.4|8839.4|8854.2|8842.2|8848|8836|0
1750249200000|2025-06-18 12:20:00|8851.8|8839.8|8852.3|8840.3|8854.6|8842.6|8851.2|8839.2|0
1750249500000|2025-06-18 12:25:00|8852.1|8840.1|8849.7|8837.7|8852.1|8840.1|8847.8|8835.8|0
1750249800000|2025-06-18 12:30:00|8850|8838|8853.1|8841.1|8855|8843|8849.5|8837.5|0
1750250100000|2025-06-18 12:35:00|8852.6|8840.6|8852|8840|8856.2|8844.2|8850.3|8838.3|0
1750250400000|2025-06-18 12:40:00|8851.4|8839.4|8849.1|8837.1|8852.1|8840.1|8848.7|8836.7|0
1750250700000|2025-06-18 12:45:00|8848.9|8836.9|8851.5|8839.5|8852|8840|8847.6|8835.6|0
1750251000000|2025-06-18 12:50:00|8851.7|8839.7|8852.3|8840.3|8854.9|8842.9|8850.7|8838.7|0
1750251300000|2025-06-18 12:55:00|8851.8|8839.8|8852|8840|8852.5|8840.5|8850.1|8838.1|0
1750251600000|2025-06-18 13:00:00|8851.6|8839.6|8856.9|8844.9|8857.1|8845.1|8851.4|8839.4|0
1750251900000|2025-06-18 13:05:00|8857.1|8845.1|8854.6|8842.6|8857.6|8845.6|8852|8840|0
1750252200000|2025-06-18 13:10:00|8854|8842|8850|8838|8856.3|8844.3|8848.6|8836.6|0
1750252500000|2025-06-18 13:15:00|8851|8839|8852.1|8840.1|8852.1|8840.1|8848.7|8836.7|0
1750252800000|2025-06-18 13:20:00|8852.9|8840.9|8852.1|8840.1|8856.1|8844.1|8850.9|8838.9|0
1750253100000|2025-06-18 13:25:00|8851.3|8839.3|8849.5|8837.5|8851.6|8839.6|8848.2|8836.2|0
1750253400000|2025-06-18 13:30:00|8848.7|8836.7|8847.4|8835.4|8850.4|8838.4|8840.5|8828.5|0
1750253700000|2025-06-18 13:35:00|8847.9|8835.9|8851.7|8839.7|8855.6|8843.6|8847.9|8835.9|0
1750254000000|2025-06-18 13:40:00|8851.6|8839.6|8843.4|8831.4|8851.6|8839.6|8841.4|8829.4|0
1750254300000|2025-06-18 13:45:00|8843.7|8831.7|8849.1|8837.1|8850.1|8838.1|8843.7|8831.7|0
1750254600000|2025-06-18 13:50:00|8849.3|8837.3|8847|8835|8850.1|8838.1|8844.5|8832.5|0
1750254900000|2025-06-18 13:55:00|8847.3|8835.3|8848.2|8836.2|8851.8|8839.8|8846.5|8834.5|0
1750255200000|2025-06-18 14:00:00|8848.4|8836.4|8854.5|8842.5|8855.3|8843.3|8845.9|8833.9|0
1750255500000|2025-06-18 14:05:00|8854.8|8842.8|8851.5|8839.5|8855.7|8843.7|8845.9|8833.9|0
1750255800000|2025-06-18 14:10:00|8851.2|8839.2|8852.7|8840.7|8854.7|8842.7|8846.5|8834.5|0
1750256100000|2025-06-18 14:15:00|8853|8841|8855.5|8843.5|8859.6|8847.6|8850.6|8838.6|0
1750256400000|2025-06-18 14:20:00|8855.1|8843.1|8859.1|8847.1|8859.1|8847.1|8852.2|8840.2|0
1750256700000|2025-06-18 14:25:00|8859.4|8847.4|8860.8|8848.8|8861.9|8849.9|8857.9|8845.9|0
1750257000000|2025-06-18 14:30:00|8860.7|8848.7|8863.3|8851.3|8864.9|8852.9|8859.9|8847.9|0
1750257300000|2025-06-18 14:35:00|8863|8851|8861.1|8849.1|8863|8851|8856.5|8844.5|0
1750257600000|2025-06-18 14:40:00|8861.7|8849.7|8857.8|8845.8|8863|8851|8855.9|8843.9|0
1750257900000|2025-06-18 14:45:00|8858|8846|8859.4|8847.4|8863|8851|8857.8|8845.8|0
1750258200000|2025-06-18 14:50:00|8859.3|8847.3|8855.3|8843.3|8861.7|8849.7|8854.5|8842.5|0
1750258500000|2025-06-18 14:55:00|8855.1|8843.1|8854.4|8842.4|8857|8845|8851.9|8839.9|0
1750258800000|2025-06-18 15:00:00|8854.7|8842.7|8852.7|8840.7|8854.9|8842.9|8851|8839|0
1750259100000|2025-06-18 15:05:00|8852.5|8840.5|8851.1|8839.1|8853|8841|8845.7|8833.7|0
1750259400000|2025-06-18 15:10:00|8850.8|8838.8|8851|8839|8852|8840|8847.8|8835.8|0
1750259700000|2025-06-18 15:15:00|8851.2|8839.2|8851|8839|8853|8841|8850.2|8838.2|0
1750260000000|2025-06-18 15:20:00|8850.4|8838.4|8846.7|8834.7|8850.4|8838.4|8845.6|8833.6|0
1750260300000|2025-06-18 15:25:00|8847|8835|8853.4|8841.4|8853.4|8841.4|8845.1|8833.1|0
1750260600000|2025-06-18 15:30:00|8846.9|8834.9|8841.7|8829.7|8847.9|8835.9|8839.2|8827.2|0
1750260900000|2025-06-18 15:35:00|8842.9|8830.9|8845.3|8833.3|8846|8834|8841.4|8829.4|0
1750261200000|2025-06-18 15:40:00|8845.1|8833.1|8841.8|8829.8|8846.1|8834.1|8839.9|8827.9|0
1750261500000|2025-06-18 15:45:00|8842.1|8830.1|8843.6|8831.6|8844.5|8832.5|8841.3|8829.3|0
1750261800000|2025-06-18 15:50:00|8843.4|8831.4|8848|8836|8848|8836|8842.9|8830.9|0
1750262100000|2025-06-18 15:55:00|8847.8|8835.8|8843.4|8831.4|8848|8836|8840.1|8828.1|0
1750262400000|2025-06-18 16:00:00|8843.2|8831.2|8843.6|8831.6|8843.7|8831.7|8841.4|8829.4|0
1750262700000|2025-06-18 16:05:00|8843.4|8831.4|8848.8|8836.8|8849|8837|8843.4|8831.4|0
1750263000000|2025-06-18 16:10:00|8848.5|8836.5|8850.1|8838.1|8851.6|8839.6|8846.6|8834.6|0
1750263300000|2025-06-18 16:15:00|8849.8|8837.8|8845.4|8833.4|8849.9|8837.9|8844.6|8832.6|0
1750263600000|2025-06-18 16:20:00|8845.6|8833.6|8848.1|8836.1|8848.7|8836.7|8845.3|8833.3|0
1750263900000|2025-06-18 16:25:00|8848.3|8836.3|8844.1|8832.1|8848.3|8836.3|8843.4|8831.4|0
1750264200000|2025-06-18 16:30:00|8843.6|8831.6|8845|8833|8846.1|8834.1|8843|8831|0
1750264500000|2025-06-18 16:35:00|8845.2|8833.2|8848.2|8836.2|8848.2|8836.2|8843.7|8831.7|0
1750264800000|2025-06-18 16:40:00|8847.9|8835.9|8849.4|8837.4|8849.4|8837.4|8846.1|8834.1|0
1750265100000|2025-06-18 16:45:00|8849.6|8837.6|8847.7|8835.7|8851.9|8839.9|8847.4|8835.4|0
1750265400000|2025-06-18 16:50:00|8847.9|8835.9|8849.1|8837.1|8852.6|8840.6|8847.8|8835.8|0
1750265700000|2025-06-18 16:55:00|8848.6|8836.6|8848.3|8836.3|8850.5|8838.5|8846.9|8834.9|0
1750266000000|2025-06-18 17:00:00|8848.1|8836.1|8850.9|8838.9|8851.4|8839.4|8847.1|8835.1|0
1750266300000|2025-06-18 17:05:00|8850.7|8838.7|8848|8836|8851.2|8839.2|8846.6|8834.6|0
1750266600000|2025-06-18 17:10:00|8848.3|8836.3|8848.1|8836.1|8851.2|8839.2|8847.4|8835.4|0
1750266900000|2025-06-18 17:15:00|8848.4|8836.4|8852.5|8840.5|8852.7|8840.7|8848.1|8836.1|0
1750267200000|2025-06-18 17:20:00|8852.7|8840.7|8852|8840|8853.2|8841.2|8850.8|8838.8|0
1750267500000|2025-06-18 17:25:00|8851.9|8839.9|8850.3|8838.3|8853.5|8841.5|8850.3|8838.3|0
1750267800000|2025-06-18 17:30:00|8850.6|8838.6|8848.4|8836.4|8852.5|8840.5|8846|8834|0
1750268100000|2025-06-18 17:35:00|8848.7|8836.7|8850.5|8838.5|8850.8|8838.8|8846.4|8834.4|0
1750268400000|2025-06-18 17:40:00|8850.7|8838.7|8853.7|8841.7|8854.4|8842.4|8850|8838|0
1750268700000|2025-06-18 17:45:00|8853.9|8841.9|8854.6|8842.6|8857.3|8845.3|8852.9|8840.9|0
1750269000000|2025-06-18 17:50:00|8854.8|8842.8|8853.7|8841.7|8855.9|8843.9|8853.1|8841.1|0
1750269300000|2025-06-18 17:55:00|8853.5|8841.5|8855.9|8843.9|8857.3|8845.3|8853.4|8841.4|0
1750269600000|2025-06-18 18:00:00|8857.7|8845.7|8845.4|8833.4|8862.3|8850.3|8845.4|8833.4|0
1750269900000|2025-06-18 18:05:00|8845.2|8833.2|8851.8|8839.8|8854.1|8842.1|8845.2|8833.2|0
1750270200000|2025-06-18 18:10:00|8851.3|8839.3|8856.4|8844.4|8856.6|8844.6|8849.1|8837.1|0
1750270500000|2025-06-18 18:15:00|8856.7|8844.7|8852.2|8840.2|8856.9|8844.9|8851.7|8839.7|0
1750270800000|2025-06-18 18:20:00|8851.7|8839.7|8852.9|8840.9|8854.4|8842.4|8850.1|8838.1|0
1750271100000|2025-06-18 18:25:00|8853.1|8841.1|8855.8|8843.8|8857.7|8845.7|8852.9|8840.9|0
1750271400000|2025-06-18 18:30:00|8855.7|8843.7|8858.8|8846.8|8862.5|8850.5|8855.6|8843.6|0
1750271700000|2025-06-18 18:35:00|8859|8847|8857.2|8845.2|8859.9|8847.9|8851.3|8839.3|0
1750272000000|2025-06-18 18:40:00|8857|8845|8861.9|8849.9|8865|8853|8856.4|8844.4|0
1750272300000|2025-06-18 18:45:00|8862.2|8850.2|8856.6|8844.6|8862.2|8850.2|8855.3|8843.3|0
1750272600000|2025-06-18 18:50:00|8856.4|8844.4|8852|8840|8857.1|8845.1|8849.4|8837.4|0
1750272900000|2025-06-18 18:55:00|8852.2|8840.2|8846|8834|8852.6|8840.6|8843|8831|0
1750273200000|2025-06-18 19:00:00|8846.5|8834.5|8854.3|8842.3|8855|8843|8842.9|8830.9|0
1750273500000|2025-06-18 19:05:00|8854.8|8842.8|8848.5|8836.5|8857.3|8845.3|8848|8836|0
1750273800000|2025-06-18 19:10:00|8849|8837|8850.3|8838.3|8854.1|8842.1|8844.9|8832.9|0
1750274100000|2025-06-18 19:15:00|8849.8|8837.8|8849.7|8837.7|8852.7|8840.7|8848.3|8836.3|0
1750274400000|2025-06-18 19:20:00|8849.4|8837.4|8851.7|8839.7|8854.9|8842.9|8848.4|8836.4|0
1750274700000|2025-06-18 19:25:00|8851.5|8839.5|8843.6|8831.6|8851.9|8839.9|8842.8|8830.8|0
1750275000000|2025-06-18 19:30:00|8843.3|8831.3|8848.5|8836.5|8849.5|8837.5|8841.8|8829.8|0
1750275300000|2025-06-18 19:35:00|8848.3|8836.3|8850.9|8838.9|8853.8|8841.8|8847.7|8835.7|0
1750275600000|2025-06-18 19:40:00|8851.4|8839.4|8855.2|8843.2|8855.2|8843.2|8850.4|8838.4|0
1750275900000|2025-06-18 19:45:00|8854.5|8842.5|8855.9|8843.9|8856.9|8844.9|8850.3|8838.3|0
1750276200000|2025-06-18 19:50:00|8855.6|8843.6|8853.5|8841.5|8857.8|8845.8|8853.2|8841.2|0
1750276500000|2025-06-18 19:55:00|8853.1|8841.1|8853.1|8841.1|8856.6|8844.6|8851.6|8839.6|0
1750276800000|2025-06-18 20:00:00|8853.6|8841.6|8857.2|8845.2|8859.6|8847.6|8853.6|8841.6|0
1750277100000|2025-06-18 20:05:00|8857.1|8845.1|8857.2|8845.2|8857.6|8845.6|8855.4|8843.4|0
1750277400000|2025-06-18 20:10:00|8857.3|8845.3|8857.3|8845.3|8858.2|8846.2|8856.6|8844.6|0
1750277700000|2025-06-18 20:15:00|8857.5|8845.5|8857.8|8845.8|8858.7|8846.7|8857.3|8845.3|0
1750278000000|2025-06-18 20:20:00|8857.9|8845.9|8855.9|8843.9|8857.9|8845.9|8855.9|8843.9|0
1750278300000|2025-06-18 20:25:00|8856.1|8844.1|8857.3|8845.3|8857.3|8845.3|8855.2|8843.2|0
1750278600000|2025-06-18 20:30:00|8857.2|8845.2|8855.5|8843.5|8857.2|8845.2|8855.5|8843.5|0
1750278900000|2025-06-18 20:35:00|8855.6|8843.6|8857|8845|8857|8845|8855.4|8843.4|0
1750279200000|2025-06-18 20:40:00|8857.2|8845.2|8856.8|8844.8|8858.2|8846.2|8856.1|8844.1|0
1750279500000|2025-06-18 20:45:00|8856.6|8844.6|8856.4|8844.4|8857.7|8845.7|8856.1|8844.1|0
1750279800000|2025-06-18 20:50:00|8856.5|8844.5|8857|8845|8857.3|8845.3|8856.3|8844.3|0
1750280100000|2025-06-18 20:55:00|8856.9|8844.9|8854.8|8842.8|8857.3|8845.3|8854.3|8842.3|0
1750280400000|2025-06-18 21:00:00|8855|8843|8855.1|8843.1|8855.1|8843.1|8854.1|8842.1|0
1750280700000|2025-06-18 21:05:00|8855.2|8843.2|8854.1|8842.1|8855.3|8843.3|8851.8|8839.8|0
1750281000000|2025-06-18 21:10:00|8854|8842|8853.8|8841.8|8854.2|8842.2|8853.7|8841.7|0
1750281300000|2025-06-18 21:15:00|8853.9|8841.9|8852.8|8840.8|8853.9|8841.9|8852.8|8840.8|0
1750281600000|2025-06-18 21:20:00|8851.9|8839.9|8855.6|8843.6|8856.2|8844.2|8851.2|8839.2|0
1750281900000|2025-06-18 21:25:00|8855.8|8843.8|8855.5|8843.5|8856.6|8844.6|8855.4|8843.4|0
1750282200000|2025-06-18 21:30:00|8855.6|8843.6|8856.3|8844.3|8856.4|8844.4|8854.8|8842.8|0
1750282500000|2025-06-18 21:35:00|8856.2|8844.2|8856.3|8844.3|8856.6|8844.6|8855.6|8843.6|0
1750282800000|2025-06-18 21:40:00|8856.4|8844.4|8856.4|8844.4|8856.6|8844.6|8856.3|8844.3|0
1750283100000|2025-06-18 21:45:00|8856.5|8844.5|8855.1|8843.1|8856.6|8844.6|8855.1|8843.1|0
1750283400000|2025-06-18 21:50:00|8855|8843|8855.8|8843.8|8855.8|8843.8|8854.9|8842.9|0
1750283700000|2025-06-18 21:55:00|8855.9|8843.9|8856.2|8844.2|8856.8|8844.8|8855.6|8843.6|0
1750284000000|2025-06-18 22:00:00|8858.3|8846.3|8858.1|8846.1|8858.4|8846.4|8856.5|8844.5|0
1750284300000|2025-06-18 22:05:00|8858.2|8846.2|8855.9|8843.9|8858.5|8846.5|8853.7|8841.7|0
1750284600000|2025-06-18 22:10:00|8855.6|8843.6|8854.1|8842.1|8856|8844|8853.4|8841.4|0
1750284900000|2025-06-18 22:15:00|8854.3|8842.3|8853.1|8841.1|8854.3|8842.3|8852.3|8840.3|0
1750285200000|2025-06-18 22:20:00|8853.2|8841.2|8855.5|8843.5|8855.7|8843.7|8851.1|8839.1|0
1750285500000|2025-06-18 22:25:00|8855.3|8843.3|8854.4|8842.4|8855.9|8843.9|8854.2|8842.2|0
1750285800000|2025-06-18 22:30:00|8854.5|8842.5|8852.7|8840.7|8855|8843|8851.9|8839.9|0
1750286100000|2025-06-18 22:35:00|8852.8|8840.8|8852.5|8840.5|8852.8|8840.8|8851.6|8839.6|0
1750286400000|2025-06-18 22:40:00|8852.6|8840.6|8851.9|8839.9|8853|8841|8850.9|8838.9|0
1750286700000|2025-06-18 22:45:00|8852|8840|8851.9|8839.9|8852.4|8840.4|8851.7|8839.7|0
1750287000000|2025-06-18 22:50:00|8851.8|8839.8|8853.8|8841.8|8853.8|8841.8|8851.7|8839.7|0
1750287300000|2025-06-18 22:55:00|8853.7|8841.7|8854|8842|8854.1|8842.1|8852.7|8840.7|0
1750287600000|2025-06-18 23:00:00|8853.9|8841.9|8855.7|8843.7|8855.7|8843.7|8853.4|8841.4|0
1750287900000|2025-06-18 23:05:00|8855.8|8843.8|8854.5|8842.5|8856.2|8844.2|8854.2|8842.2|0
1750288200000|2025-06-18 23:10:00|8854.2|8842.2|8853.6|8841.6|8854.4|8842.4|8853|8841|0
1750288500000|2025-06-18 23:15:00|8853.5|8841.5|8853.9|8841.9|8854.3|8842.3|8852.7|8840.7|0
1750288800000|2025-06-18 23:20:00|8853.7|8841.7|8853.7|8841.7|8854.3|8842.3|8853.5|8841.5|0
1750289100000|2025-06-18 23:25:00|8853.8|8841.8|8853.6|8841.6|8854|8842|8853.4|8841.4|0
1750289400000|2025-06-18 23:30:00|8853.5|8841.5|8852.8|8840.8|8853.6|8841.6|8852.4|8840.4|0
1750289700000|2025-06-18 23:35:00|8852.7|8840.7|8852.5|8840.5|8853.2|8841.2|8852.2|8840.2|0
1750290000000|2025-06-18 23:40:00|8852.4|8840.4|8855.5|8843.5|8856.7|8844.7|8852.3|8840.3|0
1750290300000|2025-06-18 23:45:00|8855.6|8843.6|8858.4|8846.4|8858.7|8846.7|8855.1|8843.1|0
1750290600000|2025-06-18 23:50:00|8858.5|8846.5|8861|8849|8862.5|8850.5|8858.3|8846.3|0
1750290900000|2025-06-18 23:55:00|8860.9|8848.9|8861.8|8849.8|8861.8|8849.8|8860.4|8848.4|0
1750291200000|2025-06-19 00:00:00|8861.9|8849.9|8863.2|8851.2|8866.7|8854.7|8856.6|8844.6|0
1750291500000|2025-06-19 00:05:00|8863.4|8851.4|8868.8|8856.8|8869|8857|8863.2|8851.2|0
1750291800000|2025-06-19 00:10:00|8868.3|8856.3|8864|8852|8869|8857|8861.9|8849.9|0
1750292100000|2025-06-19 00:15:00|8863.8|8851.8|8858.5|8846.5|8867.2|8855.2|8855.9|8843.9|0
1750292400000|2025-06-19 00:20:00|8859.3|8847.3|8862.9|8850.9|8863.7|8851.7|8858.2|8846.2|0
1750292700000|2025-06-19 00:25:00|8862.4|8850.4|8862.6|8850.6|8865|8853|8861.5|8849.5|0
1750293000000|2025-06-19 00:30:00|8862.9|8850.9|8860.5|8848.5|8866.5|8854.5|8860.5|8848.5|0
1750293300000|2025-06-19 00:35:00|8860.7|8848.7|8863|8851|8864.4|8852.4|8860.5|8848.5|0
1750293600000|2025-06-19 00:40:00|8863.4|8851.4|8862.4|8850.4|8863.7|8851.7|8862.3|8850.3|0
1750293900000|2025-06-19 00:45:00|8862.6|8850.6|8865.4|8853.4|8867.3|8855.3|8862.1|8850.1|0
1750294200000|2025-06-19 00:50:00|8865.2|8853.2|8865|8853|8866.8|8854.8|8862.6|8850.6|0
1750294500000|2025-06-19 00:55:00|8864.5|8852.5|8865.3|8853.3|8867|8855|8864.5|8852.5|0
1750294800000|2025-06-19 01:00:00|8866.5|8854.5|8857.3|8845.3|8866.5|8854.5|8856.3|8844.3|0
1750295100000|2025-06-19 01:05:00|8856.8|8844.8|8860.2|8848.2|8863.4|8851.4|8853.8|8841.8|0
1750295400000|2025-06-19 01:10:00|8859.9|8847.9|8867.9|8855.9|8868.1|8856.1|8859.9|8847.9|0
1750295700000|2025-06-19 01:15:00|8868.2|8856.2|8865.4|8853.4|8868.6|8856.6|8862.9|8850.9|0
1750296000000|2025-06-19 01:20:00|8865.7|8853.7|8867.5|8855.5|8869.2|8857.2|8865.7|8853.7|0
1750296300000|2025-06-19 01:25:00|8867.8|8855.8|8871.5|8859.5|8873.2|8861.2|8867.8|8855.8|0
1750296600000|2025-06-19 01:30:00|8871.7|8859.7|8870.3|8858.3|8871.7|8859.7|8867.1|8855.1|0
1750296900000|2025-06-19 01:35:00|8869.8|8857.8|8866|8854|8871.3|8859.3|8865.5|8853.5|0
1750297200000|2025-06-19 01:40:00|8866.2|8854.2|8864.5|8852.5|8867.4|8855.4|8863.7|8851.7|0
1750297500000|2025-06-19 01:45:00|8865|8853|8865|8853|8868.4|8856.4|8863.6|8851.6|0
1750297800000|2025-06-19 01:50:00|8865.3|8853.3|8865.5|8853.5|8866.7|8854.7|8863.6|8851.6|0
1750298100000|2025-06-19 01:55:00|8865.7|8853.7|8863.8|8851.8|8866.1|8854.1|8862|8850|0
1750298400000|2025-06-19 02:00:00|8863.3|8851.3|8866.5|8854.5|8866.8|8854.8|8862.8|8850.8|0
1750298700000|2025-06-19 02:05:00|8866.8|8854.8|8869.1|8857.1|8869.1|8857.1|8865.5|8853.5|0
1750299000000|2025-06-19 02:10:00|8868.8|8856.8|8867.6|8855.6|8869.6|8857.6|8866.5|8854.5|0
1750299300000|2025-06-19 02:15:00|8867.3|8855.3|8869.1|8857.1|8870.7|8858.7|8867|8855|0
1750299600000|2025-06-19 02:20:00|8868.9|8856.9|8871.4|8859.4|8871.4|8859.4|8868.1|8856.1|0
1750299900000|2025-06-19 02:25:00|8871|8859|8869|8857|8873.3|8861.3|8868.8|8856.8|0
1750300200000|2025-06-19 02:30:00|8869.1|8857.1|8870.6|8858.6|8872.4|8860.4|8868.7|8856.7|0
1750300500000|2025-06-19 02:35:00|8870.9|8858.9|8872|8860|8872.2|8860.2|8868.5|8856.5|0
1750300800000|2025-06-19 02:40:00|8871.4|8859.4|8872.9|8860.9|8877.7|8865.7|8871.3|8859.3|0
1750301100000|2025-06-19 02:45:00|8873.3|8861.3|8874.4|8862.4|8874.7|8862.7|8872.7|8860.7|0
1750301400000|2025-06-19 02:50:00|8874.2|8862.2|8871.8|8859.8|8874.2|8862.2|8870.4|8858.4|0
1750301700000|2025-06-19 02:55:00|8872|8860|8871.1|8859.1|8873.1|8861.1|8870.9|8858.9|0
1750302000000|2025-06-19 03:00:00|8871.4|8859.4|8872.3|8860.3|8872.5|8860.5|8870.9|8858.9|0
1750302300000|2025-06-19 03:05:00|8872.5|8860.5|8872.3|8860.3|8872.5|8860.5|8871.3|8859.3|0
1750302600000|2025-06-19 03:10:00|8872.5|8860.5|8872.8|8860.8|8872.8|8860.8|8872.3|8860.3|0
1750302900000|2025-06-19 03:15:00|8872.5|8860.5|8872.5|8860.5|8873.3|8861.3|8871.5|8859.5|0
1750303200000|2025-06-19 03:20:00|8872.8|8860.8|8871.5|8859.5|8873|8861|8871.5|8859.5|0
1750303500000|2025-06-19 03:25:00|8871|8859|8873.6|8861.6|8874.1|8862.1|8871|8859|0
1750303800000|2025-06-19 03:30:00|8873.9|8861.9|8872.4|8860.4|8873.9|8861.9|8871.6|8859.6|0
1750304100000|2025-06-19 03:35:00|8872.1|8860.1|8871.1|8859.1|8872.1|8860.1|8871.1|8859.1|0
1750304700000|2025-06-19 03:45:00|8871.9|8859.9|8867.7|8855.7|8871.9|8859.9|8867.7|8855.7|0
1750305000000|2025-06-19 03:50:00|8868.2|8856.2|8868.1|8856.1|8868.2|8856.2|8865.5|8853.5|0
1750305300000|2025-06-19 03:55:00|8867.9|8855.9|8869.1|8857.1|8869.1|8857.1|8867.6|8855.6|0
1750305600000|2025-06-19 04:00:00|8868.9|8856.9|8869.4|8857.4|8869.6|8857.6|8868.9|8856.9|0
1750305900000|2025-06-19 04:05:00|8868.9|8856.9|8869|8857|8869.1|8857.1|8868.8|8856.8|0
1750306200000|2025-06-19 04:10:00|8869.3|8857.3|8870.1|8858.1|8870.1|8858.1|8868.6|8856.6|0
1750306500000|2025-06-19 04:15:00|8870.4|8858.4|8867.6|8855.6|8870.6|8858.6|8867.6|8855.6|0
1750306800000|2025-06-19 04:20:00|8867.1|8855.1|8866.1|8854.1|8867.1|8855.1|8865.9|8853.9|0
1750307100000|2025-06-19 04:25:00|8865.9|8853.9|8868.4|8856.4|8868.9|8856.9|8864.4|8852.4|0
1750307400000|2025-06-19 04:30:00|8868.6|8856.6|8868.4|8856.4|8868.6|8856.6|8867.4|8855.4|0
1750307700000|2025-06-19 04:35:00|8868.1|8856.1|8866.9|8854.9|8868.4|8856.4|8866.6|8854.6|0
1750308000000|2025-06-19 04:40:00|8866.4|8854.4|8866.4|8854.4|8866.9|8854.9|8865.9|8853.9|0
1750308300000|2025-06-19 04:45:00|8866.6|8854.6|8866.4|8854.4|8867.6|8855.6|8865.4|8853.4|0
1750308600000|2025-06-19 04:50:00|8866.1|8854.1|8862.1|8850.1|8866.1|8854.1|8861.4|8849.4|0
1750308900000|2025-06-19 04:55:00|8861.9|8849.9|8863.4|8851.4|8866.6|8854.6|8861.9|8849.9|0
1750309200000|2025-06-19 05:00:00|8862.9|8850.9|8860.9|8848.9|8862.9|8850.9|8858.2|8846.2|0
1750309500000|2025-06-19 05:05:00|8861.1|8849.1|8860.6|8848.6|8861.1|8849.1|8860.4|8848.4|0
1750309800000|2025-06-19 05:10:00|8860.4|8848.4|8859.4|8847.4|8860.6|8848.6|8858.4|8846.4|0
1750310100000|2025-06-19 05:15:00|8859.1|8847.1|8856.4|8844.4|8860.1|8848.1|8856.1|8844.1|0
1750310400000|2025-06-19 05:20:00|8857.4|8845.4|8856|8844|8859.2|8847.2|8854.2|8842.2|0
1750310700000|2025-06-19 05:25:00|8855.9|8843.9|8848.3|8836.3|8856.2|8844.2|8846.5|8834.5|0
1750311000000|2025-06-19 05:30:00|8848.7|8836.7|8848|8836|8851.8|8839.8|8845.1|8833.1|0
1750311300000|2025-06-19 05:35:00|8848.3|8836.3|8844.1|8832.1|8849|8837|8844|8832|0
1750311600000|2025-06-19 05:40:00|8844|8832|8845.6|8833.6|8847.1|8835.1|8843.3|8831.3|0
1750311900000|2025-06-19 05:45:00|8845.2|8833.2|8837.3|8825.3|8846.4|8834.4|8836.1|8824.1|0
1750312200000|2025-06-19 05:50:00|8835.8|8823.8|8833.9|8821.9|8836|8824|8833.9|8821.9|0
1750312500000|2025-06-19 05:55:00|8833.7|8821.7|8830.6|8818.6|8834.2|8822.2|8828.7|8816.7|0
1750312800000|2025-06-19 06:00:00|8831|8819|8838.7|8826.7|8838.7|8826.7|8829.5|8817.5|0
1750313100000|2025-06-19 06:05:00|8838.8|8826.8|8834.2|8822.2|8839.9|8827.9|8832.4|8820.4|0
1750313400000|2025-06-19 06:10:00|8834|8822|8832.6|8820.6|8834.2|8822.2|8830.6|8818.6|0
1750313700000|2025-06-19 06:15:00|8832.4|8820.4|8828.6|8816.6|8834.6|8822.6|8828.4|8816.4|0
1750314000000|2025-06-19 06:20:00|8828.5|8816.5|8827.9|8815.9|8829.1|8817.1|8825.9|8813.9|0
1750314300000|2025-06-19 06:25:00|8827.6|8815.6|8831.1|8819.1|8832.1|8820.1|8827.6|8815.6|0
1750314600000|2025-06-19 06:30:00|8830.9|8818.9|8819.6|8807.6|8831.1|8819.1|8819.2|8807.2|0
1750314900000|2025-06-19 06:35:00|8821.3|8809.3|8823.5|8811.5|8823.5|8811.5|8818.5|8806.5|0
1750315200000|2025-06-19 06:40:00|8823|8811|8820.5|8808.5|8823|8811|8816.9|8804.9|0
1750315500000|2025-06-19 06:45:00|8820|8808|8817.3|8805.3|8820.4|8808.4|8817.3|8805.3|0
1750315800000|2025-06-19 06:50:00|8817.1|8805.1|8821.1|8809.1|8821.1|8809.1|8816.3|8804.3|0
1750316100000|2025-06-19 06:55:00|8821.6|8809.6|8815.9|8803.9|8823.1|8811.1|8815.6|8803.6|0
1750316400000|2025-06-19 07:00:00|8814.4|8802.4|8817.9|8805.9|8823.6|8811.6|8811.1|8799.1|0
1750316700000|2025-06-19 07:05:00|8818.4|8806.4|8812|8800|8818.4|8806.4|8807.3|8795.3|0
1750317000000|2025-06-19 07:10:00|8812.8|8800.8|8817.5|8805.5|8817.5|8805.5|8812.5|8800.5|0
1750317300000|2025-06-19 07:15:00|8817.8|8805.8|8819.6|8807.6|8820.6|8808.6|8813.3|8801.3|0
1750317600000|2025-06-19 07:20:00|8820.3|8808.3|8808.8|8796.8|8821.1|8809.1|8807.4|8795.4|0
1750317900000|2025-06-19 07:25:00|8809.1|8797.1|8813.4|8801.4|8815.2|8803.2|8806.5|8794.5|0
1750318200000|2025-06-19 07:30:00|8814.1|8802.1|8806.6|8794.6|8818.3|8806.3|8805.8|8793.8|0
1750318500000|2025-06-19 07:35:00|8806.4|8794.4|8811.9|8799.9|8814.5|8802.5|8806.1|8794.1|0
1750318800000|2025-06-19 07:40:00|8811.3|8799.3|8806.3|8794.3|8814|8802|8805.2|8793.2|0
1750319100000|2025-06-19 07:45:00|8806.6|8794.6|8801.3|8789.3|8806.6|8794.6|8799.8|8787.8|0
1750319400000|2025-06-19 07:50:00|8802|8790|8808|8796|8808|8796|8800.3|8788.3|0
1750319700000|2025-06-19 07:55:00|8807.6|8795.6|8804|8792|8808|8796|8799.2|8787.2|0
1750320000000|2025-06-19 08:00:00|8802.9|8790.9|8802.7|8790.7|8809.2|8797.2|8802.1|8790.1|0
1750320300000|2025-06-19 08:05:00|8801.8|8789.8|8805.3|8793.3|8805.9|8793.9|8795.5|8783.5|0
1750320600000|2025-06-19 08:10:00|8806|8794|8798.2|8786.2|8806.6|8794.6|8798.1|8786.1|0
1750320900000|2025-06-19 08:15:00|8797.7|8785.7|8807.6|8795.6|8810|8798|8797.7|8785.7|0
1750321200000|2025-06-19 08:20:00|8806.5|8794.5|8813|8801|8814.2|8802.2|8806|8794|0
1750321500000|2025-06-19 08:25:00|8813.3|8801.3|8814.1|8802.1|8815.9|8803.9|8810.5|8798.5|0
1750321800000|2025-06-19 08:30:00|8814|8802|8817.3|8805.3|8817.5|8805.5|8812.5|8800.5|0
1750322100000|2025-06-19 08:35:00|8817|8805|8817.2|8805.2|8818|8806|8813.2|8801.2|0
1750322400000|2025-06-19 08:40:00|8817.5|8805.5|8817.9|8805.9|8821.6|8809.6|8817.1|8805.1|0
1750322700000|2025-06-19 08:45:00|8817.8|8805.8|8823|8811|8823.2|8811.2|8817.6|8805.6|0
1750323000000|2025-06-19 08:50:00|8822.9|8810.9|8816.2|8804.2|8823.9|8811.9|8816.2|8804.2|0
1750323300000|2025-06-19 08:55:00|8816|8804|8815.3|8803.3|8818.9|8806.9|8815.1|8803.1|0
1750323600000|2025-06-19 09:00:00|8816.1|8804.1|8816.7|8804.7|8817.7|8805.7|8814.2|8802.2|0
1750323900000|2025-06-19 09:05:00|8817.2|8805.2|8814.8|8802.8|8817.2|8805.2|8811.8|8799.8|0
1750324200000|2025-06-19 09:10:00|8815.1|8803.1|8814.3|8802.3|8818.8|8806.8|8813.1|8801.1|0
1750324500000|2025-06-19 09:15:00|8813.8|8801.8|8818|8806|8818|8806|8812.7|8800.7|0
1750324800000|2025-06-19 09:20:00|8817.4|8805.4|8824.2|8812.2|8825.1|8813.1|8817.4|8805.4|0
1750325100000|2025-06-19 09:25:00|8824.5|8812.5|8827.7|8815.7|8828.2|8816.2|8823|8811|0
1750325400000|2025-06-19 09:30:00|8827.2|8815.2|8827.3|8815.3|8827.9|8815.9|8824.3|8812.3|0
1750325700000|2025-06-19 09:35:00|8827.1|8815.1|8827.6|8815.6|8828.5|8816.5|8825.8|8813.8|0
1750326000000|2025-06-19 09:40:00|8827.8|8815.8|8829|8817|8831.3|8819.3|8827.5|8815.5|0
1750326300000|2025-06-19 09:45:00|8828.8|8816.8|8830.9|8818.9|8832.6|8820.6|8828.5|8816.5|0
1750326600000|2025-06-19 09:50:00|8831.2|8819.2|8830.3|8818.3|8832.3|8820.3|8829.4|8817.4|0
1750326900000|2025-06-19 09:55:00|8830|8818|8830.5|8818.5|8830.7|8818.7|8826.6|8814.6|0
1750327200000|2025-06-19 10:00:00|8831.1|8819.1|8833.1|8821.1|8833.3|8821.3|8830.6|8818.6|0
1750327500000|2025-06-19 10:05:00|8832.8|8820.8|8830.4|8818.4|8833.7|8821.7|8828.9|8816.9|0
1750327800000|2025-06-19 10:10:00|8830.3|8818.3|8826.6|8814.6|8830.3|8818.3|8826.2|8814.2|0
1750328100000|2025-06-19 10:15:00|8826.3|8814.3|8825.9|8813.9|8826.3|8814.3|8823.1|8811.1|0
1750328400000|2025-06-19 10:20:00|8826.2|8814.2|8830.6|8818.6|8832.7|8820.7|8826.1|8814.1|0
1750328700000|2025-06-19 10:25:00|8831.1|8819.1|8830.3|8818.3|8831.8|8819.8|8829.3|8817.3|0
1750329000000|2025-06-19 10:30:00|8829.1|8817.1|8828.9|8816.9|8830.8|8818.8|8828.5|8816.5|0
1750329300000|2025-06-19 10:35:00|8828.7|8816.7|8830.2|8818.2|8830.3|8818.3|8826.9|8814.9|0
1750329600000|2025-06-19 10:40:00|8831|8819|8831.4|8819.4|8831.4|8819.4|8829.4|8817.4|0
1750329900000|2025-06-19 10:45:00|8831.6|8819.6|8831.8|8819.8|8833.5|8821.5|8830.9|8818.9|0
1750330200000|2025-06-19 10:50:00|8831.9|8819.9|8830.7|8818.7|8832.9|8820.9|8830.1|8818.1|0
1750330500000|2025-06-19 10:55:00|8830.5|8818.5|8834.7|8822.7|8835.8|8823.8|8830|8818|0
1750330800000|2025-06-19 11:00:00|8834.2|8822.2|8833.3|8821.3|8836.6|8824.6|8826.3|8814.3|0
1750331100000|2025-06-19 11:05:00|8832.8|8820.8|8824.8|8812.8|8833.3|8821.3|8824.2|8812.2|0
1750331400000|2025-06-19 11:10:00|8825.1|8813.1|8820.1|8808.1|8825.9|8813.9|8817.9|8805.9|0
1750331700000|2025-06-19 11:15:00|8819.9|8807.9|8820.6|8808.6|8822.6|8810.6|8816.6|8804.6|0
1750332000000|2025-06-19 11:20:00|8820.8|8808.8|8821.4|8809.4|8822.9|8810.9|8817.8|8805.8|0
1750332300000|2025-06-19 11:25:00|8821.2|8809.2|8818.7|8806.7|8821.2|8809.2|8817.9|8805.9|0
1750332600000|2025-06-19 11:30:00|8818.8|8806.8|8817.2|8805.2|8821|8809|8816.3|8804.3|0
1750332900000|2025-06-19 11:35:00|8817.5|8805.5|8817.4|8805.4|8818.7|8806.7|8814.6|8802.6|0
1750333200000|2025-06-19 11:40:00|8818.1|8806.1|8817.9|8805.9|8819.6|8807.6|8815.5|8803.5|0
1750333500000|2025-06-19 11:45:00|8817.7|8805.7|8818|8806|8818.5|8806.5|8815.2|8803.2|0
1750333800000|2025-06-19 11:50:00|8817.4|8805.4|8826.9|8814.9|8826.9|8814.9|8816.9|8804.9|0
1750334100000|2025-06-19 11:55:00|8825.9|8813.9|8817.1|8805.1|8826.4|8814.4|8817.1|8805.1|0
1750334400000|2025-06-19 12:00:00|8816.3|8804.3|8817.5|8805.5|8820.7|8808.7|8815.6|8803.6|0
1750334700000|2025-06-19 12:05:00|8816.5|8804.5|8816.3|8804.3|8818|8806|8813.4|8801.4|0
1750335000000|2025-06-19 12:10:00|8816.9|8804.9|8824.9|8812.9|8825.9|8813.9|8816.9|8804.9|0
1750335300000|2025-06-19 12:15:00|8824.7|8812.7|8820.1|8808.1|8824.7|8812.7|8819.8|8807.8|0
1750335600000|2025-06-19 12:20:00|8819.4|8807.4|8822.2|8810.2|8822.2|8810.2|8819.1|8807.1|0
1750335900000|2025-06-19 12:25:00|8822|8810|8821.8|8809.8|8823.2|8811.2|8819.5|8807.5|0
1750336200000|2025-06-19 12:30:00|8821.5|8809.5|8818.8|8806.8|8822.9|8810.9|8818.8|8806.8|0
1750336500000|2025-06-19 12:35:00|8819.1|8807.1|8819.6|8807.6|8822.3|8810.3|8818.6|8806.6|0
1750336800000|2025-06-19 12:40:00|8819.7|8807.7|8819.3|8807.3|8823.1|8811.1|8817.8|8805.8|0
1750337100000|2025-06-19 12:45:00|8819.6|8807.6|8820.3|8808.3|8822.6|8810.6|8818.1|8806.1|0
1750337400000|2025-06-19 12:50:00|8820.4|8808.4|8823.9|8811.9|8825.2|8813.2|8819.4|8807.4|0
1750337700000|2025-06-19 12:55:00|8824.2|8812.2|8822.7|8810.7|8826.3|8814.3|8822.2|8810.2|0
1750338000000|2025-06-19 13:00:00|8822.6|8810.6|8823.5|8811.5|8828.6|8816.6|8822.4|8810.4|0
1750338300000|2025-06-19 13:05:00|8823.8|8811.8|8828.2|8816.2|8828.9|8816.9|8822|8810|0
1750338600000|2025-06-19 13:10:00|8828.4|8816.4|8827.9|8815.9|8829.2|8817.2|8824.8|8812.8|0
1750338900000|2025-06-19 13:15:00|8827.7|8815.7|8834.6|8822.6|8834.6|8822.6|8827.7|8815.7|0
1750339200000|2025-06-19 13:20:00|8833.9|8821.9|8835.2|8823.2|8835.2|8823.2|8830.7|8818.7|0
1750339500000|2025-06-19 13:25:00|8835.5|8823.5|8839.2|8827.2|8841.4|8829.4|8835|8823|0
1750339800000|2025-06-19 13:30:00|8839.3|8827.3|8838.1|8826.1|8840.2|8828.2|8833.3|8821.3|0
1750340100000|2025-06-19 13:35:00|8837.9|8825.9|8837|8825|8842.3|8830.3|8836.5|8824.5|0
1750340400000|2025-06-19 13:40:00|8837.2|8825.2|8834.6|8822.6|8837.6|8825.6|8832.3|8820.3|0
1750340700000|2025-06-19 13:45:00|8834.4|8822.4|8826.8|8814.8|8836.1|8824.1|8823.7|8811.7|0
1750341000000|2025-06-19 13:50:00|8827.1|8815.1|8823.7|8811.7|8828.1|8816.1|8822.7|8810.7|0
1750341300000|2025-06-19 13:55:00|8823.4|8811.4|8822.9|8810.9|8826.9|8814.9|8821.8|8809.8|0
1750341600000|2025-06-19 14:00:00|8823.3|8811.3|8828.6|8816.6|8829.3|8817.3|8823.3|8811.3|0
1750341900000|2025-06-19 14:05:00|8828.8|8816.8|8826.3|8814.3|8833.3|8821.3|8826.3|8814.3|0
1750342200000|2025-06-19 14:10:00|8825.7|8813.7|8830.4|8818.4|8830.4|8818.4|8825|8813|0
1750342500000|2025-06-19 14:15:00|8830.7|8818.7|8827.8|8815.8|8831.3|8819.3|8827|8815|0
1750342800000|2025-06-19 14:20:00|8828.4|8816.4|8827.6|8815.6|8831|8819|8823.8|8811.8|0
1750343100000|2025-06-19 14:25:00|8828.2|8816.2|8829|8817|8831.5|8819.5|8827.5|8815.5|0
1750343400000|2025-06-19 14:30:00|8828.8|8816.8|8820.5|8808.5|8828.8|8816.8|8820.3|8808.3|0
1750343700000|2025-06-19 14:35:00|8820.2|8808.2|8817.4|8805.4|8821.9|8809.9|8817.4|8805.4|0
1750344000000|2025-06-19 14:40:00|8818.4|8806.4|8815.2|8803.2|8818.9|8806.9|8813.8|8801.8|0
1750344300000|2025-06-19 14:45:00|8815.5|8803.5|8821.5|8809.5|8822.8|8810.8|8815.3|8803.3|0
1750344600000|2025-06-19 14:50:00|8820.7|8808.7|8818|8806|8821.9|8809.9|8817.6|8805.6|0
1750344900000|2025-06-19 14:55:00|8818.1|8806.1|8818.1|8806.1|8821.7|8809.7|8817.3|8805.3|0
1750345200000|2025-06-19 15:00:00|8817.9|8805.9|8822.9|8810.9|8822.9|8810.9|8817.9|8805.9|0
1750345500000|2025-06-19 15:05:00|8822.6|8810.6|8815.7|8803.7|8823.8|8811.8|8815.7|8803.7|0
1750345800000|2025-06-19 15:10:00|8815.4|8803.4|8811.8|8799.8|8815.4|8803.4|8811.3|8799.3|0
1750346100000|2025-06-19 15:15:00|8812|8800|8813|8801|8813.9|8801.9|8810.6|8798.6|0
1750346400000|2025-06-19 15:20:00|8813.1|8801.1|8802.2|8790.2|8813.1|8801.1|8800.1|8788.1|0
1750346700000|2025-06-19 15:25:00|8801.7|8789.7|8794.3|8782.3|8803.2|8791.2|8792.5|8780.5|0
1750347000000|2025-06-19 15:30:00|8794.6|8782.6|8798.8|8786.8|8800.1|8788.1|8790.4|8778.4|0
1750347300000|2025-06-19 15:35:00|8798.5|8786.5|8798.6|8786.6|8801.3|8789.3|8792.2|8780.2|0
1750347600000|2025-06-19 15:40:00|8798.4|8786.4|8798.2|8786.2|8799.3|8787.3|8793.7|8781.7|0
1750347900000|2025-06-19 15:45:00|8797.7|8785.7|8801.3|8789.3|8802|8790|8796.4|8784.4|0
1750348200000|2025-06-19 15:50:00|8801.8|8789.8|8798.6|8786.6|8804.1|8792.1|8797|8785|0
1750348500000|2025-06-19 15:55:00|8798.9|8786.9|8806.7|8794.7|8807.4|8795.4|8798.6|8786.6|0
1750348800000|2025-06-19 16:00:00|8805.6|8793.6|8808.2|8796.2|8809.9|8797.9|8805.5|8793.5|0
1750349100000|2025-06-19 16:05:00|8808.1|8796.1|8809.8|8797.8|8810.3|8798.3|8808.1|8796.1|0
1750349400000|2025-06-19 16:10:00|8810|8798|8808.6|8796.6|8810.6|8798.6|8806.8|8794.8|0
1750349700000|2025-06-19 16:15:00|8807.4|8795.4|8807|8795|8810.3|8798.3|8806.9|8794.9|0
1750350000000|2025-06-19 16:20:00|8807.3|8795.3|8809.9|8797.9|8810|8798|8806.3|8794.3|0
1750350300000|2025-06-19 16:25:00|8809.7|8797.7|8808.2|8796.2|8810.1|8798.1|8807.4|8795.4|0
1750350600000|2025-06-19 16:30:00|8808|8796|8805.8|8793.8|8808.4|8796.4|8804.2|8792.2|0
1750350900000|2025-06-19 16:35:00|8805.6|8793.6|8805|8793|8808.6|8796.6|8804|8792|0
1750351200000|2025-06-19 16:40:00|8804.8|8792.8|8805.5|8793.5|8807.4|8795.4|8804.4|8792.4|0
1750351500000|2025-06-19 16:45:00|8805.7|8793.7|8803.9|8791.9|8806.9|8794.9|8802.9|8790.9|0
1750351800000|2025-06-19 16:50:00|8804.1|8792.1|8803.5|8791.5|8806.8|8794.8|8803.3|8791.3|0
1750352100000|2025-06-19 16:55:00|8803.3|8791.3|8804.6|8792.6|8805.2|8793.2|8802.2|8790.2|0
1750352400000|2025-06-19 17:00:00|8804.4|8792.4|8803.3|8791.3|8804.4|8792.4|8802.3|8790.3|0
1750352700000|2025-06-19 17:05:00|8803.1|8791.1|8804.2|8792.2|8804.5|8792.5|8803.1|8791.1|0
1750353000000|2025-06-19 17:10:00|8804|8792|8800.6|8788.6|8804|8792|8800.4|8788.4|0
1750353300000|2025-06-19 17:15:00|8800.7|8788.7|8797.6|8785.6|8802.2|8790.2|8797.3|8785.3|0
1750353600000|2025-06-19 17:20:00|8798.6|8786.6|8798.4|8786.4|8800.4|8788.4|8796.9|8784.9|0
1750353900000|2025-06-19 17:25:00|8798.2|8786.2|8798.7|8786.7|8800.2|8788.2|8796.2|8784.2|0
1750354200000|2025-06-19 17:30:00|8798.6|8786.6|8801.1|8789.1|8802.4|8790.4|8798.2|8786.2|0
1750354500000|2025-06-19 17:35:00|8800.9|8788.9|8800.9|8788.9|8802.3|8790.3|8799|8787|0
1750354800000|2025-06-19 17:40:00|8801.1|8789.1|8804.2|8792.2|8804.2|8792.2|8799.9|8787.9|0
1750355100000|2025-06-19 17:45:00|8804.4|8792.4|8798.4|8786.4|8804.5|8792.5|8797.2|8785.2|0
1750355400000|2025-06-19 17:50:00|8798.7|8786.7|8798.4|8786.4|8799.8|8787.8|8796.4|8784.4|0
1750355700000|2025-06-19 17:55:00|8798.1|8786.1|8800.8|8788.8|8802.3|8790.3|8797.5|8785.5|0
1750356000000|2025-06-19 18:00:00|8800.3|8788.3|8798.7|8786.7|8800.7|8788.7|8793.7|8781.7|0
1750356300000|2025-06-19 18:05:00|8798.2|8786.2|8805|8793|8806.3|8794.3|8798.2|8786.2|0
1750356600000|2025-06-19 18:10:00|8804.8|8792.8|8803.2|8791.2|8805.1|8793.1|8802.3|8790.3|0
1750356900000|2025-06-19 18:15:00|8803.3|8791.3|8804.6|8792.6|8804.8|8792.8|8801.8|8789.8|0
1750357200000|2025-06-19 18:20:00|8804.5|8792.5|8804|8792|8804.9|8792.9|8803.1|8791.1|0
1750357500000|2025-06-19 18:25:00|8803.8|8791.8|8806.1|8794.1|8806.6|8794.6|8803.2|8791.2|0
1750357800000|2025-06-19 18:30:00|8805.2|8793.2|8803.3|8791.3|8805.9|8793.9|8803.3|8791.3|0
1750358100000|2025-06-19 18:35:00|8803.6|8791.6|8805.7|8793.7|8805.8|8793.8|8802.9|8790.9|0
1750358400000|2025-06-19 18:40:00|8805.6|8793.6|8805|8793|8805.9|8793.9|8804|8792|0
1750358700000|2025-06-19 18:45:00|8804.7|8792.7|8804.4|8792.4|8805.9|8793.9|8803.9|8791.9|0
1750359000000|2025-06-19 18:50:00|8804.3|8792.3|8805.7|8793.7|8807.4|8795.4|8804.3|8792.3|0
1750359300000|2025-06-19 18:55:00|8805.8|8793.8|8803.4|8791.4|8805.9|8793.9|8803.2|8791.2|0
1750359600000|2025-06-19 19:00:00|8801.9|8789.9|8800.8|8788.8|8801.9|8789.9|8800.3|8788.3|0
1750359900000|2025-06-19 19:05:00|8800.3|8788.3|8800.3|8788.3|8801.9|8789.9|8799.2|8787.2|0
1750360200000|2025-06-19 19:10:00|8800.2|8788.2|8803.4|8791.4|8804.4|8792.4|8797.8|8785.8|0
1750360500000|2025-06-19 19:15:00|8803.3|8791.3|8810.5|8798.5|8812.5|8800.5|8803.3|8791.3|0
1750360800000|2025-06-19 19:20:00|8810.4|8798.4|8810.5|8798.5|8811.8|8799.8|8808.3|8796.3|0
1750361100000|2025-06-19 19:25:00|8810.8|8798.8|8810.5|8798.5|8811.8|8799.8|8809.3|8797.3|0
1750361400000|2025-06-19 19:30:00|8810.3|8798.3|8809.5|8797.5|8810.5|8798.5|8807.8|8795.8|0
1750361700000|2025-06-19 19:35:00|8809.6|8797.6|8809.5|8797.5|8811.2|8799.2|8808.6|8796.6|0
1750362000000|2025-06-19 19:40:00|8809.3|8797.3|8809.4|8797.4|8813.5|8801.5|8809.2|8797.2|0
1750362300000|2025-06-19 19:45:00|8808.9|8796.9|8811.5|8799.5|8811.6|8799.6|8807.9|8795.9|0
1750362600000|2025-06-19 19:50:00|8811.3|8799.3|8816.6|8804.6|8816.6|8804.6|8811.3|8799.3|0
1750362900000|2025-06-19 19:55:00|8816.4|8804.4|8814.7|8802.7|8817.1|8805.1|8814.1|8802.1|0
1750363200000|2025-06-19 20:00:00|8814.4|8802.4|8814.1|8802.1|8814.4|8802.4|8814.1|8802.1|0
1750366500000|2025-06-19 20:55:00|8815.1|8803.1|8814.1|8802.1|8815.1|8803.1|8814.1|8802.1|0
1750366800000|2025-06-19 21:00:00|8814.3|8802.3|8814.8|8802.8|8814.8|8802.8|8814.3|8802.3|0
1750369500000|2025-06-19 21:45:00|8815|8803|8817.9|8805.9|8817.9|8805.9|8815|8803|0
1750369800000|2025-06-19 21:50:00|8818.1|8806.1|8819.3|8807.3|8819.3|8807.3|8818.1|8806.1|0
1750370100000|2025-06-19 21:55:00|8819.4|8807.4|8826.1|8814.1|8826.1|8814.1|8819.4|8807.4|0
1750370400000|2025-06-19 22:00:00|8822.5|8810.5|8823.9|8811.9|8825.9|8813.9|8815.3|8803.3|0
1750370700000|2025-06-19 22:05:00|8824|8812|8821.3|8809.3|8824.6|8812.6|8820.6|8808.6|0
1750371000000|2025-06-19 22:10:00|8821.2|8809.2|8821.9|8809.9|8825.5|8813.5|8820.8|8808.8|0
1750371300000|2025-06-19 22:15:00|8822.1|8810.1|8824|8812|8824.1|8812.1|8821.9|8809.9|0
1750371600000|2025-06-19 22:20:00|8824.1|8812.1|8821.7|8809.7|8824.6|8812.6|8821.5|8809.5|0
1750371900000|2025-06-19 22:25:00|8821.6|8809.6|8824.9|8812.9|8824.9|8812.9|8821.5|8809.5|0
1750372200000|2025-06-19 22:30:00|8824.8|8812.8|8829.3|8817.3|8829.7|8817.7|8823.8|8811.8|0
1750372500000|2025-06-19 22:35:00|8829.2|8817.2|8830.9|8818.9|8832.5|8820.5|8828.5|8816.5|0
1750372800000|2025-06-19 22:40:00|8830.8|8818.8|8833.1|8821.1|8835.9|8823.9|8830.7|8818.7|0
1750373100000|2025-06-19 22:45:00|8833.5|8821.5|8835.7|8823.7|8837.6|8825.6|8833.1|8821.1|0
1750373400000|2025-06-19 22:50:00|8835.8|8823.8|8832.3|8820.3|8836.1|8824.1|8832|8820|0
1750373700000|2025-06-19 22:55:00|8832.5|8820.5|8832.9|8820.9|8833.9|8821.9|8832.2|8820.2|0
1750374000000|2025-06-19 23:00:00|8833.1|8821.1|8831.4|8819.4|8834.3|8822.3|8830.2|8818.2|0
1750374300000|2025-06-19 23:05:00|8831.3|8819.3|8830.7|8818.7|8832|8820|8830.3|8818.3|0
1750374600000|2025-06-19 23:10:00|8830.8|8818.8|8830.2|8818.2|8831.4|8819.4|8829.6|8817.6|0
1750374900000|2025-06-19 23:15:00|8830.1|8818.1|8833|8821|8833.1|8821.1|8830.1|8818.1|0
1750375200000|2025-06-19 23:20:00|8833.1|8821.1|8831.8|8819.8|8834.6|8822.6|8831.8|8819.8|0
1750375500000|2025-06-19 23:25:00|8831.7|8819.7|8830|8818|8832|8820|8829.4|8817.4|0
1750375800000|2025-06-19 23:30:00|8830.2|8818.2|8831.4|8819.4|8831.4|8819.4|8829.7|8817.7|0
1750376100000|2025-06-19 23:35:00|8831.5|8819.5|8831.4|8819.4|8831.5|8819.5|8829.9|8817.9|0
1750376400000|2025-06-19 23:40:00|8831.5|8819.5|8833.1|8821.1|8833.5|8821.5|8831.4|8819.4|0
1750376700000|2025-06-19 23:45:00|8833|8821|8829.7|8817.7|8833.6|8821.6|8829.4|8817.4|0
1750377000000|2025-06-19 23:50:00|8829.8|8817.8|8831.5|8819.5|8832.4|8820.4|8829.8|8817.8|0
1750377300000|2025-06-19 23:55:00|8831.4|8819.4|8830.4|8818.4|8832.2|8820.2|8830.2|8818.2|0
1750377600000|2025-06-20 00:00:00|8830.5|8818.5|8817.4|8805.4|8832.2|8820.2|8817.4|8805.4|0
1750377900000|2025-06-20 00:05:00|8818.4|8806.4|8827.1|8815.1|8827.1|8815.1|8815.1|8803.1|0
1750378200000|2025-06-20 00:10:00|8827.3|8815.3|8823.6|8811.6|8827.3|8815.3|8823.1|8811.1|0
1750378500000|2025-06-20 00:15:00|8823.4|8811.4|8819.9|8807.9|8824.9|8812.9|8818.5|8806.5|0
1750378800000|2025-06-20 00:20:00|8819.6|8807.6|8821.8|8809.8|8822.1|8810.1|8817.8|8805.8|0
1750379100000|2025-06-20 00:25:00|8821.1|8809.1|8824.6|8812.6|8824.8|8812.8|8819.3|8807.3|0
1750379400000|2025-06-20 00:30:00|8824.3|8812.3|8821|8809|8825.8|8813.8|8820.9|8808.9|0
1750379700000|2025-06-20 00:35:00|8820.7|8808.7|8822.9|8810.9|8823.1|8811.1|8818.9|8806.9|0
1750380000000|2025-06-20 00:40:00|8823.1|8811.1|8823.8|8811.8|8823.8|8811.8|8819.9|8807.9|0
1750380300000|2025-06-20 00:45:00|8823.6|8811.6|8825.8|8813.8|8827.1|8815.1|8822.1|8810.1|0
1750380600000|2025-06-20 00:50:00|8825.5|8813.5|8823.3|8811.3|8826|8814|8821.3|8809.3|0
1750380900000|2025-06-20 00:55:00|8823.5|8811.5|8823.9|8811.9|8826.4|8814.4|8823|8811|0
1750381200000|2025-06-20 01:00:00|8823.7|8811.7|8824.7|8812.7|8828|8816|8823.7|8811.7|0
1750381500000|2025-06-20 01:05:00|8824.5|8812.5|8821|8809|8824.9|8812.9|8820.2|8808.2|0
1750381800000|2025-06-20 01:10:00|8820.7|8808.7|8817.7|8805.7|8822|8810|8816.8|8804.8|0
1750382100000|2025-06-20 01:15:00|8817.9|8805.9|8821.9|8809.9|8824|8812|8817.6|8805.6|0
1750382400000|2025-06-20 01:20:00|8822.1|8810.1|8820.6|8808.6|8824.1|8812.1|8819.3|8807.3|0
1750382700000|2025-06-20 01:25:00|8820.4|8808.4|8822.2|8810.2|8823.5|8811.5|8818.5|8806.5|0
1750383000000|2025-06-20 01:30:00|8821.8|8809.8|8822.7|8810.7|8823.4|8811.4|8821.1|8809.1|0
1750383300000|2025-06-20 01:35:00|8822.4|8810.4|8818.2|8806.2|8822.7|8810.7|8815.7|8803.7|0
1750383600000|2025-06-20 01:40:00|8818.5|8806.5|8818.7|8806.7|8820.3|8808.3|8817.3|8805.3|0
1750383900000|2025-06-20 01:45:00|8819|8807|8820|8808|8820.8|8808.8|8817.3|8805.3|0
1750384200000|2025-06-20 01:50:00|8819.7|8807.7|8817.3|8805.3|8820|8808|8817.1|8805.1|0
1750384500000|2025-06-20 01:55:00|8817.6|8805.6|8817.5|8805.5|8820.1|8808.1|8817|8805|0
1750384800000|2025-06-20 02:00:00|8817.2|8805.2|8818.2|8806.2|8818.4|8806.4|8815.9|8803.9|0
1750385100000|2025-06-20 02:05:00|8818.7|8806.7|8819.8|8807.8|8820.1|8808.1|8816.6|8804.6|0
1750385400000|2025-06-20 02:10:00|8820.3|8808.3|8821|8809|8821.3|8809.3|8818.6|8806.6|0
1750385700000|2025-06-20 02:15:00|8820.5|8808.5|8820.8|8808.8|8822.7|8810.7|8819.4|8807.4|0
1750386000000|2025-06-20 02:20:00|8821.2|8809.2|8821.7|8809.7|8823.3|8811.3|8820|8808|0
1750386300000|2025-06-20 02:25:00|8822.1|8810.1|8822|8810|8824.4|8812.4|8821.7|8809.7|0
1750386600000|2025-06-20 02:30:00|8821.8|8809.8|8825|8813|8826.3|8814.3|8821.7|8809.7|0
1750386900000|2025-06-20 02:35:00|8824.5|8812.5|8824.5|8812.5|8826.1|8814.1|8823.7|8811.7|0
1750387200000|2025-06-20 02:40:00|8825|8813|8826.2|8814.2|8826.6|8814.6|8823.9|8811.9|0
1750387500000|2025-06-20 02:45:00|8826.3|8814.3|8824.3|8812.3|8826.4|8814.4|8822.8|8810.8|0
1750387800000|2025-06-20 02:50:00|8824|8812|8825.4|8813.4|8826.1|8814.1|8823.8|8811.8|0
1750388100000|2025-06-20 02:55:00|8826|8814|8825.4|8813.4|8827.1|8815.1|8824.4|8812.4|0
1750388400000|2025-06-20 03:00:00|8825.2|8813.2|8824.6|8812.6|8825.7|8813.7|8824.3|8812.3|0
1750388700000|2025-06-20 03:05:00|8824.3|8812.3|8825|8813|8825|8813|8823.7|8811.7|0
1750389000000|2025-06-20 03:10:00|8824.8|8812.8|8826.8|8814.8|8826.8|8814.8|8824.4|8812.4|0
1750389300000|2025-06-20 03:15:00|8826.5|8814.5|8829.9|8817.9|8831.2|8819.2|8826.5|8814.5|0
1750389600000|2025-06-20 03:20:00|8829.7|8817.7|8830.5|8818.5|8832|8820|8829.1|8817.1|0
1750389900000|2025-06-20 03:25:00|8831|8819|8832.7|8820.7|8832.7|8820.7|8829.8|8817.8|0
1750390200000|2025-06-20 03:30:00|8832.4|8820.4|8831.6|8819.6|8833|8821|8831.2|8819.2|0
1750390500000|2025-06-20 03:35:00|8831.4|8819.4|8832.1|8820.1|8832.9|8820.9|8831.1|8819.1|0
1750390800000|2025-06-20 03:40:00|8832.4|8820.4|8833.2|8821.2|8834.4|8822.4|8832.1|8820.1|0
1750391100000|2025-06-20 03:45:00|8832.9|8820.9|8833.8|8821.8|8834.1|8822.1|8832.4|8820.4|0
1750391400000|2025-06-20 03:50:00|8833.6|8821.6|8834.2|8822.2|8834.2|8822.2|8832.2|8820.2|0
1750391700000|2025-06-20 03:55:00|8833.9|8821.9|8832.5|8820.5|8833.9|8821.9|8832.3|8820.3|0
1750392000000|2025-06-20 04:00:00|8832.7|8820.7|8831|8819|8833.5|8821.5|8831|8819|0
1750392300000|2025-06-20 04:05:00|8830.7|8818.7|8830.9|8818.9|8831.4|8819.4|8829.9|8817.9|0
1750392600000|2025-06-20 04:10:00|8830.6|8818.6|8830.9|8818.9|8831.6|8819.6|8829.8|8817.8|0
1750392900000|2025-06-20 04:15:00|8830.6|8818.6|8831.3|8819.3|8832.7|8820.7|8829.6|8817.6|0
1750393200000|2025-06-20 04:20:00|8831.1|8819.1|8831.5|8819.5|8831.7|8819.7|8830|8818|0
1750393500000|2025-06-20 04:25:00|8831.2|8819.2|8832.1|8820.1|8832.8|8820.8|8830.7|8818.7|0
1750393800000|2025-06-20 04:30:00|8831.9|8819.9|8832.8|8820.8|8833|8821|8830.7|8818.7|0
1750394100000|2025-06-20 04:35:00|8832.3|8820.3|8832|8820|8833.6|8821.6|8831.5|8819.5|0
1750394400000|2025-06-20 04:40:00|8831.5|8819.5|8831.8|8819.8|8832.5|8820.5|8830.5|8818.5|0
1750394700000|2025-06-20 04:45:00|8831.1|8819.1|8831.9|8819.9|8832.1|8820.1|8829.6|8817.6|0
1750395000000|2025-06-20 04:50:00|8832.3|8820.3|8833.6|8821.6|8833.6|8821.6|8829.4|8817.4|0
1750395300000|2025-06-20 04:55:00|8833.1|8821.1|8833.1|8821.1|8834.7|8822.7|8832.8|8820.8|0
1750395600000|2025-06-20 05:00:00|8832.8|8820.8|8830|8818|8833.1|8821.1|8829.7|8817.7|0
1750395900000|2025-06-20 05:05:00|8829.7|8817.7|8830.4|8818.4|8830.9|8818.9|8827.9|8815.9|0
1750396200000|2025-06-20 05:10:00|8828.4|8816.4|8825.8|8813.8|8829.1|8817.1|8824.7|8812.7|0
1750396500000|2025-06-20 05:15:00|8825.3|8813.3|8829.7|8817.7|8829.8|8817.8|8824.4|8812.4|0
1750396800000|2025-06-20 05:20:00|8829.4|8817.4|8829|8817|8830.4|8818.4|8825.6|8813.6|0
1750397100000|2025-06-20 05:25:00|8828|8816|8827.8|8815.8|8829.4|8817.4|8824.9|8812.9|0
1750397400000|2025-06-20 05:30:00|8828.1|8816.1|8826.3|8814.3|8828.5|8816.5|8824|8812|0
1750397700000|2025-06-20 05:35:00|8826.8|8814.8|8826.8|8814.8|8829.7|8817.7|8824.5|8812.5|0
1750398000000|2025-06-20 05:40:00|8826.1|8814.1|8829|8817|8829.9|8817.9|8824.3|8812.3|0
1750398300000|2025-06-20 05:45:00|8829.6|8817.6|8832.4|8820.4|8832.4|8820.4|8826.8|8814.8|0
1750398600000|2025-06-20 05:50:00|8831.9|8819.9|8830.5|8818.5|8833.8|8821.8|8830.5|8818.5|0
1750398900000|2025-06-20 05:55:00|8832.9|8820.9|8835|8823|8835.6|8823.6|8832.1|8820.1|0
1750399200000|2025-06-20 06:00:00|8838.4|8826.4|8839|8827|8849.4|8837.4|8838|8826|0
1750399500000|2025-06-20 06:05:00|8839.3|8827.3|8836.3|8824.3|8841|8829|8835.3|8823.3|0
1750399800000|2025-06-20 06:10:00|8836.1|8824.1|8833.6|8821.6|8839.3|8827.3|8833.4|8821.4|0
1750400100000|2025-06-20 06:15:00|8833.9|8821.9|8834.1|8822.1|8835.1|8823.1|8832.4|8820.4|0
1750400400000|2025-06-20 06:20:00|8833.9|8821.9|8833|8821|8834.9|8822.9|8832.4|8820.4|0
1750400700000|2025-06-20 06:25:00|8832.7|8820.7|8832.5|8820.5|8835.7|8823.7|8831.5|8819.5|0
1750401000000|2025-06-20 06:30:00|8832.2|8820.2|8831|8819|8833|8821|8829.2|8817.2|0
1750401300000|2025-06-20 06:35:00|8831.5|8819.5|8833.1|8821.1|8834.2|8822.2|8830|8818|0
1750401600000|2025-06-20 06:40:00|8833.6|8821.6|8832.4|8820.4|8835.5|8823.5|8832.4|8820.4|0
1750401900000|2025-06-20 06:45:00|8832.1|8820.1|8830.7|8818.7|8833|8821|8829.7|8817.7|0
1750402200000|2025-06-20 06:50:00|8830.2|8818.2|8830.4|8818.4|8832.2|8820.2|8826.7|8814.7|0
1750402500000|2025-06-20 06:55:00|8830.9|8818.9|8821.3|8809.3|8831.3|8819.3|8821.3|8809.3|0
1750402800000|2025-06-20 07:00:00|8824.2|8812.2|8826.8|8814.8|8829.7|8817.7|8819.5|8807.5|0
1750403100000|2025-06-20 07:05:00|8826.9|8814.9|8824.7|8812.7|8827.9|8815.9|8821.1|8809.1|0
1750403400000|2025-06-20 07:10:00|8824.2|8812.2|8828|8816|8831.9|8819.9|8822.6|8810.6|0
1750403700000|2025-06-20 07:15:00|8827.8|8815.8|8825.8|8813.8|8829.2|8817.2|8824.3|8812.3|0
1750404000000|2025-06-20 07:20:00|8826.3|8814.3|8826.6|8814.6|8828.3|8816.3|8823.8|8811.8|0
1750404300000|2025-06-20 07:25:00|8827.3|8815.3|8829.9|8817.9|8831.6|8819.6|8826.6|8814.6|0
1750404600000|2025-06-20 07:30:00|8830|8818|8827.5|8815.5|8832.2|8820.2|8827.5|8815.5|0
1750404900000|2025-06-20 07:35:00|8827|8815|8832.1|8820.1|8833|8821|8826.9|8814.9|0
1750405200000|2025-06-20 07:40:00|8832.8|8820.8|8832.5|8820.5|8834.5|8822.5|8830.5|8818.5|0
1750405500000|2025-06-20 07:45:00|8832.3|8820.3|8836.1|8824.1|8836.1|8824.1|8828.9|8816.9|0
1750405800000|2025-06-20 07:50:00|8836.3|8824.3|8836.7|8824.7|8840.4|8828.4|8835.4|8823.4|0
1750406100000|2025-06-20 07:55:00|8836.9|8824.9|8839.3|8827.3|8839.9|8827.9|8836.9|8824.9|0
1750406400000|2025-06-20 08:00:00|8839|8827|8842.9|8830.9|8844.2|8832.2|8839|8827|0
1750406700000|2025-06-20 08:05:00|8843|8831|8847.1|8835.1|8848.1|8836.1|8840.5|8828.5|0
1750407000000|2025-06-20 08:10:00|8846.4|8834.4|8842|8830|8846.7|8834.7|8840.6|8828.6|0
1750407300000|2025-06-20 08:15:00|8841.9|8829.9|8842.9|8830.9|8844.8|8832.8|8840|8828|0
1750407600000|2025-06-20 08:20:00|8843.8|8831.8|8845|8833|8847.3|8835.3|8843.2|8831.2|0
1750407900000|2025-06-20 08:25:00|8844.8|8832.8|8840.8|8828.8|8847.5|8835.5|8840.2|8828.2|0
1750408200000|2025-06-20 08:30:00|8841.4|8829.4|8833.7|8821.7|8841.8|8829.8|8833.2|8821.2|0
1750408500000|2025-06-20 08:35:00|8833.4|8821.4|8830.7|8818.7|8833.7|8821.7|8829.8|8817.8|0
1750408800000|2025-06-20 08:40:00|8831.8|8819.8|8827.3|8815.3|8833.3|8821.3|8826.2|8814.2|0
1750409100000|2025-06-20 08:45:00|8827.6|8815.6|8830|8818|8832|8820|8827|8815|0
1750409400000|2025-06-20 08:50:00|8829.1|8817.1|8831.3|8819.3|8831.8|8819.8|8826.1|8814.1|0
1750409700000|2025-06-20 08:55:00|8830.8|8818.8|8830|8818|8833.5|8821.5|8830|8818|0
1750410000000|2025-06-20 09:00:00|8829.5|8817.5|8822.1|8810.1|8830.2|8818.2|8820.6|8808.6|0
1750410300000|2025-06-20 09:05:00|8821.6|8809.6|8843.2|8831.2|8843.4|8831.4|8817.1|8805.1|0
1750410600000|2025-06-20 09:10:00|8846.6|8834.6|8835.2|8823.2|8849.6|8837.6|8828.2|8816.2|0
1750410900000|2025-06-20 09:15:00|8835|8823|8839.9|8827.9|8841.5|8829.5|8833.9|8821.9|0
1750411200000|2025-06-20 09:20:00|8839.4|8827.4|8837.5|8825.5|8841.7|8829.7|8833.7|8821.7|0
1750411500000|2025-06-20 09:25:00|8837.2|8825.2|8841|8829|8842.1|8830.1|8835.8|8823.8|0
1750411800000|2025-06-20 09:30:00|8840|8828|8834.6|8822.6|8840.1|8828.1|8834.4|8822.4|0
1750412100000|2025-06-20 09:35:00|8834.8|8822.8|8845.3|8833.3|8845.8|8833.8|8834.3|8822.3|0
1750412400000|2025-06-20 09:40:00|8844.6|8832.6|8841.9|8829.9|8847.7|8835.7|8841.8|8829.8|0
1750412700000|2025-06-20 09:45:00|8842.1|8830.1|8844.4|8832.4|8844.4|8832.4|8839.9|8827.9|0
1750413000000|2025-06-20 09:50:00|8844.8|8832.8|8850.7|8838.7|8850.7|8838.7|8842|8830|0
1750413300000|2025-06-20 09:55:00|8850.2|8838.2|8850.1|8838.1|8853.4|8841.4|8848.3|8836.3|0
1750413600000|2025-06-20 10:00:00|8850.4|8838.4|8843.3|8831.3|8850.4|8838.4|8842.1|8830.1|0
1750413900000|2025-06-20 10:05:00|8844.3|8832.3|8838.8|8826.8|8844.3|8832.3|8837.3|8825.3|0
1750414200000|2025-06-20 10:10:00|8839.4|8827.4|8837.2|8825.2|8841.4|8829.4|8837.2|8825.2|0
1750414500000|2025-06-20 10:15:00|8837.1|8825.1|8837.1|8825.1|8839.1|8827.1|8833.8|8821.8|0
1750414800000|2025-06-20 10:20:00|8837.2|8825.2|8834.9|8822.9|8838|8826|8832.8|8820.8|0
1750415100000|2025-06-20 10:25:00|8834.6|8822.6|8836.6|8824.6|8837.5|8825.5|8834.1|8822.1|0
1750415400000|2025-06-20 10:30:00|8836.8|8824.8|8838|8826|8838.8|8826.8|8834.8|8822.8|0
1750415700000|2025-06-20 10:35:00|8838.1|8826.1|8841.7|8829.7|8841.7|8829.7|8835.3|8823.3|0
1750416000000|2025-06-20 10:40:00|8840.8|8828.8|8840.1|8828.1|8841.5|8829.5|8838.9|8826.9|0
1750416300000|2025-06-20 10:45:00|8839.8|8827.8|8842.6|8830.6|8842.9|8830.9|8836.8|8824.8|0
1750416600000|2025-06-20 10:50:00|8842.1|8830.1|8842.8|8830.8|8843|8831|8837|8825|0
1750416900000|2025-06-20 10:55:00|8843.3|8831.3|8842.8|8830.8|8844.9|8832.9|8841.8|8829.8|0
1750417200000|2025-06-20 11:00:00|8842.4|8830.4|8842.2|8830.2|8843.5|8831.5|8837.9|8825.9|0
1750417500000|2025-06-20 11:05:00|8842.5|8830.5|8839.5|8827.5|8843.5|8831.5|8837.8|8825.8|0
1750417800000|2025-06-20 11:10:00|8839.2|8827.2|8835.5|8823.5|8839.5|8827.5|8835|8823|0
1750418100000|2025-06-20 11:15:00|8835.3|8823.3|8832.5|8820.5|8836.8|8824.8|8832.5|8820.5|0
1750418400000|2025-06-20 11:20:00|8833.6|8821.6|8831.9|8819.9|8834.5|8822.5|8830.7|8818.7|0
1750418700000|2025-06-20 11:25:00|8831.7|8819.7|8831.9|8819.9|8833.3|8821.3|8830.3|8818.3|0
1750419000000|2025-06-20 11:30:00|8831.7|8819.7|8833.7|8821.7|8834|8822|8828.9|8816.9|0
1750419300000|2025-06-20 11:35:00|8833|8821|8833.5|8821.5|8835|8823|8832|8820|0
1750419600000|2025-06-20 11:40:00|8832.7|8820.7|8835.2|8823.2|8836.7|8824.7|8832.5|8820.5|0
1750419900000|2025-06-20 11:45:00|8837.2|8825.2|8841.6|8829.6|8844.8|8832.8|8832.2|8820.2|0
1750420200000|2025-06-20 11:50:00|8840.4|8828.4|8837.3|8825.3|8842|8830|8835.3|8823.3|0
1750420500000|2025-06-20 11:55:00|8837|8825|8832.8|8820.8|8837|8825|8832|8820|0
1750420800000|2025-06-20 12:00:00|8833.7|8821.7|8835.1|8823.1|8836.4|8824.4|8832.1|8820.1|0
1750421100000|2025-06-20 12:05:00|8834.8|8822.8|8834.8|8822.8|8838.1|8826.1|8832.1|8820.1|0
1750421400000|2025-06-20 12:10:00|8835|8823|8837.5|8825.5|8838|8826|8833.2|8821.2|0
1750421700000|2025-06-20 12:15:00|8837.7|8825.7|8839.8|8827.8|8839.9|8827.9|8837.7|8825.7|0
1750422000000|2025-06-20 12:20:00|8838.7|8826.7|8840.9|8828.9|8841.9|8829.9|8837|8825|0
1750422300000|2025-06-20 12:25:00|8840.4|8828.4|8845.8|8833.8|8846.3|8834.3|8839|8827|0
1750422600000|2025-06-20 12:30:00|8845.5|8833.5|8845.8|8833.8|8846.4|8834.4|8840.5|8828.5|0
1750422900000|2025-06-20 12:35:00|8846|8834|8835.6|8823.6|8846|8834|8835.3|8823.3|0
1750423200000|2025-06-20 12:40:00|8836.2|8824.2|8832.4|8820.4|8836.3|8824.3|8830.6|8818.6|0
1750423500000|2025-06-20 12:45:00|8832.1|8820.1|8834.4|8822.4|8835.4|8823.4|8830.9|8818.9|0
1750423800000|2025-06-20 12:50:00|8834.7|8822.7|8832.9|8820.9|8837.4|8825.4|8832.8|8820.8|0
1750424100000|2025-06-20 12:55:00|8832.4|8820.4|8829.7|8817.7|8835.3|8823.3|8829.7|8817.7|0
1750424400000|2025-06-20 13:00:00|8829.5|8817.5|8829.1|8817.1|8833.6|8821.6|8828.4|8816.4|0
1750424700000|2025-06-20 13:05:00|8829.4|8817.4|8827.1|8815.1|8829.4|8817.4|8826.9|8814.9|0
1750425000000|2025-06-20 13:10:00|8827.8|8815.8|8828.8|8816.8|8829.7|8817.7|8827.1|8815.1|0
1750425300000|2025-06-20 13:15:00|8829|8817|8824.4|8812.4|8829.2|8817.2|8824.1|8812.1|0
1750425600000|2025-06-20 13:20:00|8823.8|8811.8|8825.5|8813.5|8826.9|8814.9|8822|8810|0
1750425900000|2025-06-20 13:25:00|8825.2|8813.2|8822.6|8810.6|8827.5|8815.5|8822.6|8810.6|0
1750426200000|2025-06-20 13:30:00|8821.7|8809.7|8810.8|8798.8|8821.7|8809.7|8809.6|8797.6|0
1750426500000|2025-06-20 13:35:00|8811.1|8799.1|8808.3|8796.3|8812.8|8800.8|8805.8|8793.8|0
1750426800000|2025-06-20 13:40:00|8807.7|8795.7|8810|8798|8812.5|8800.5|8806.3|8794.3|0
1750427100000|2025-06-20 13:45:00|8810.2|8798.2|8804.6|8792.6|8812.8|8800.8|8803.2|8791.2|0
1750427400000|2025-06-20 13:50:00|8804.5|8792.5|8804.2|8792.2|8805|8793|8802|8790|0
1750427700000|2025-06-20 13:55:00|8804.7|8792.7|8807.2|8795.2|8808.2|8796.2|8801|8789|0
1750428000000|2025-06-20 14:00:00|8808.4|8796.4|8808.9|8796.9|8812.1|8800.1|8804.7|8792.7|0
1750428300000|2025-06-20 14:05:00|8809.2|8797.2|8805.8|8793.8|8810|8798|8805.3|8793.3|0
1750428600000|2025-06-20 14:10:00|8805.9|8793.9|8807.7|8795.7|8809.3|8797.3|8805.5|8793.5|0
1750428900000|2025-06-20 14:15:00|8808|8796|8811.3|8799.3|8813.5|8801.5|8805.5|8793.5|0
1750429200000|2025-06-20 14:20:00|8811.1|8799.1|8799.9|8787.9|8812.7|8800.7|8799.9|8787.9|0
1750429500000|2025-06-20 14:25:00|8799.2|8787.2|8799.2|8787.2|8802|8790|8796.9|8784.9|0
1750429800000|2025-06-20 14:30:00|8799.8|8787.8|8795.6|8783.6|8802.1|8790.1|8794.2|8782.2|0
1750430100000|2025-06-20 14:35:00|8795.1|8783.1|8795.3|8783.3|8796.1|8784.1|8793.4|8781.4|0
1750430400000|2025-06-20 14:40:00|8796.3|8784.3|8790.2|8778.2|8797.3|8785.3|8784.9|8772.9|0
1750430700000|2025-06-20 14:45:00|8789.7|8777.7|8791.3|8779.3|8792.8|8780.8|8787.1|8775.1|0
1750431000000|2025-06-20 14:50:00|8791.4|8779.4|8788|8776|8791.4|8779.4|8787.1|8775.1|0
1750431300000|2025-06-20 14:55:00|8787.8|8775.8|8790.1|8778.1|8791.8|8779.8|8787.4|8775.4|0
1750431600000|2025-06-20 15:00:00|8790.4|8778.4|8789.7|8777.7|8792.2|8780.2|8787|8775|0
1750431900000|2025-06-20 15:05:00|8789.4|8777.4|8786.5|8774.5|8792.7|8780.7|8786.3|8774.3|0
1750432200000|2025-06-20 15:10:00|8786.4|8774.4|8792|8780|8792.1|8780.1|8785.5|8773.5|0
1750432500000|2025-06-20 15:15:00|8792.2|8780.2|8795.3|8783.3|8795.3|8783.3|8790.8|8778.8|0
1750432800000|2025-06-20 15:20:00|8794.7|8782.7|8786.2|8774.2|8795|8783|8783|8771|0
1750433100000|2025-06-20 15:25:00|8786.7|8774.7|8780.9|8768.9|8787.4|8775.4|8777.7|8765.7|0
1750433400000|2025-06-20 15:30:00|8781.4|8769.4|8775.9|8763.9|8781.4|8769.4|8766.3|8754.3|0
1750433700000|2025-06-20 15:35:00|8779.3|8767.3|8783.3|8771.3|8784.1|8772.1|8778.8|8766.8|0
1750434000000|2025-06-20 15:40:00|8783|8771|8785.6|8773.6|8788.9|8776.9|8783|8771|0
1750434300000|2025-06-20 15:45:00|8785.8|8773.8|8785.1|8773.1|8787.7|8775.7|8783|8771|0
1750434600000|2025-06-20 15:50:00|8784.8|8772.8|8778.4|8766.4|8785.1|8773.1|8778.3|8766.3|0
1750434900000|2025-06-20 15:55:00|8778.7|8766.7|8773.2|8761.2|8779.6|8767.6|8772|8760|0
1750435200000|2025-06-20 16:00:00|8772.7|8760.7|8773|8761|8776.8|8764.8|8771.5|8759.5|0
1750435500000|2025-06-20 16:05:00|8772.8|8760.8|8771.8|8759.8|8774|8762|8770.1|8758.1|0
1750435800000|2025-06-20 16:10:00|8771.5|8759.5|8770|8758|8774.4|8762.4|8768.5|8756.5|0
1750436100000|2025-06-20 16:15:00|8768.6|8756.6|8768.7|8756.7|8771.1|8759.1|8764.9|8752.9|0
1750436400000|2025-06-20 16:20:00|8768.9|8756.9|8769.6|8757.6|8770.2|8758.2|8765.8|8753.8|0
1750436700000|2025-06-20 16:25:00|8769.4|8757.4|8769.1|8757.1|8772.4|8760.4|8767.4|8755.4|0
1750437000000|2025-06-20 16:30:00|8768.6|8756.6|8768.1|8756.1|8769.8|8757.8|8765.9|8753.9|0
1750437300000|2025-06-20 16:35:00|8768.6|8756.6|8771.2|8759.2|8771.4|8759.4|8767.6|8755.6|0
1750437600000|2025-06-20 16:40:00|8771|8759|8771.2|8759.2|8774.9|8762.9|8769.4|8757.4|0
1750437900000|2025-06-20 16:45:00|8770.9|8758.9|8766.3|8754.3|8771.3|8759.3|8765.7|8753.7|0
1750438200000|2025-06-20 16:50:00|8765.8|8753.8|8769.5|8757.5|8770.7|8758.7|8765.8|8753.8|0
1750438500000|2025-06-20 16:55:00|8769.7|8757.7|8769.4|8757.4|8774|8762|8766.4|8754.4|0
1750438800000|2025-06-20 17:00:00|8769.9|8757.9|8768.7|8756.7|8775.2|8763.2|8768.7|8756.7|0
1750439100000|2025-06-20 17:05:00|8768.8|8756.8|8767.3|8755.3|8770.3|8758.3|8764.9|8752.9|0
1750439400000|2025-06-20 17:10:00|8767|8755|8762.9|8750.9|8767|8755|8762.4|8750.4|0
1750439700000|2025-06-20 17:15:00|8762.7|8750.7|8760.7|8748.7|8766.8|8754.8|8758.7|8746.7|0
1750440000000|2025-06-20 17:20:00|8760.9|8748.9|8758.4|8746.4|8762.9|8750.9|8757.1|8745.1|0
1750440300000|2025-06-20 17:25:00|8758.1|8746.1|8751.9|8739.9|8758.9|8746.9|8751.9|8739.9|0
1750440600000|2025-06-20 17:30:00|8751.6|8739.6|8752.2|8740.2|8754.6|8742.6|8750.7|8738.7|0
1750440900000|2025-06-20 17:35:00|8752|8740|8748.8|8736.8|8753.7|8741.7|8748.2|8736.2|0
1750441200000|2025-06-20 17:40:00|8748.9|8736.9|8751|8739|8754.6|8742.6|8748.9|8736.9|0
1750441500000|2025-06-20 17:45:00|8750.8|8738.8|8755.4|8743.4|8755.5|8743.5|8750.8|8738.8|0
1750441800000|2025-06-20 17:50:00|8755.3|8743.3|8753.2|8741.2|8756.3|8744.3|8750.5|8738.5|0
1750442100000|2025-06-20 17:55:00|8753.4|8741.4|8757.5|8745.5|8757.9|8745.9|8753.4|8741.4|0
1750442400000|2025-06-20 18:00:00|8756.7|8744.7|8759.1|8747.1|8759.1|8747.1|8755.6|8743.6|0
1750442700000|2025-06-20 18:05:00|8758.8|8746.8|8757.9|8745.9|8759.3|8747.3|8756.2|8744.2|0
1750443000000|2025-06-20 18:10:00|8757.7|8745.7|8759|8747|8761.5|8749.5|8756.4|8744.4|0
1750443300000|2025-06-20 18:15:00|8759.5|8747.5|8764.1|8752.1|8764.1|8752.1|8758|8746|0
1750443600000|2025-06-20 18:20:00|8764.3|8752.3|8765.2|8753.2|8766.2|8754.2|8763|8751|0
1750443900000|2025-06-20 18:25:00|8764.9|8752.9|8764.5|8752.5|8764.9|8752.9|8762.4|8750.4|0
1750444200000|2025-06-20 18:30:00|8764.8|8752.8|8767.8|8755.8|8767.8|8755.8|8763.4|8751.4|0
1750444500000|2025-06-20 18:35:00|8767.9|8755.9|8765.6|8753.6|8769.9|8757.9|8765|8753|0
1750444800000|2025-06-20 18:40:00|8765.4|8753.4|8764.1|8752.1|8766.7|8754.7|8762.4|8750.4|0
1750445100000|2025-06-20 18:45:00|8763.6|8751.6|8765.6|8753.6|8767.6|8755.6|8763.2|8751.2|0
1750445400000|2025-06-20 18:50:00|8765.9|8753.9|8763.8|8751.8|8766.1|8754.1|8761.5|8749.5|0
1750445700000|2025-06-20 18:55:00|8763.6|8751.6|8761.7|8749.7|8763.6|8751.6|8756|8744|0
1750446000000|2025-06-20 19:00:00|8761.5|8749.5|8761.8|8749.8|8764|8752|8759.8|8747.8|0
1750446300000|2025-06-20 19:05:00|8761.5|8749.5|8762.6|8750.6|8764.2|8752.2|8760|8748|0
1750446600000|2025-06-20 19:10:00|8762.8|8750.8|8760.7|8748.7|8764.3|8752.3|8759.9|8747.9|0
1750446900000|2025-06-20 19:15:00|8760|8748|8763|8751|8764.1|8752.1|8759.9|8747.9|0
1750447200000|2025-06-20 19:20:00|8763.3|8751.3|8759.8|8747.8|8764.6|8752.6|8759.8|8747.8|0
1750447500000|2025-06-20 19:25:00|8759.6|8747.6|8759.6|8747.6|8760.8|8748.8|8757|8745|0
1750447800000|2025-06-20 19:30:00|8760.1|8748.1|8758.4|8746.4|8761.1|8749.1|8756.9|8744.9|0
1750448100000|2025-06-20 19:35:00|8758.3|8746.3|8761|8749|8763.7|8751.7|8758.1|8746.1|0
1750448400000|2025-06-20 19:40:00|8761.3|8749.3|8762.1|8750.1|8763.8|8751.8|8757.9|8745.9|0
1750448700000|2025-06-20 19:45:00|8760.6|8748.6|8757.1|8745.1|8761.9|8749.9|8756.8|8744.8|0
1750449000000|2025-06-20 19:50:00|8759.3|8747.3|8757.9|8745.9|8764.5|8752.5|8757.6|8745.6|0
1750449300000|2025-06-20 19:55:00|8758.6|8746.6|8757.4|8745.4|8761.3|8749.3|8752.4|8740.4|0
1750449600000|2025-06-20 20:00:00|8756.9|8744.9|8762.8|8750.8|8768.8|8756.8|8756.9|8744.9|0
1750449900000|2025-06-20 20:05:00|8762.7|8750.7|8760|8748|8763.5|8751.5|8759.5|8747.5|0
1750450200000|2025-06-20 20:10:00|8760.2|8748.2|8760.5|8748.5|8761.2|8749.2|8757.8|8745.8|0
1750450500000|2025-06-20 20:15:00|8760|8748|8759.2|8747.2|8761.2|8749.2|8759.2|8747.2|0
1750450800000|2025-06-20 20:20:00|8759.1|8747.1|8758.6|8746.6|8760.5|8748.5|8757.8|8745.8|0
1750451100000|2025-06-20 20:25:00|8758.5|8746.5|8761.2|8749.2|8761.7|8749.7|8758.2|8746.2|0
1750451400000|2025-06-20 20:30:00|8761.4|8749.4|8762.8|8750.8|8763.3|8751.3|8760.5|8748.5|0
1750451700000|2025-06-20 20:35:00|8762.4|8750.4|8762.3|8750.3|8763|8751|8761.7|8749.7|0
1750452000000|2025-06-20 20:40:00|8762.2|8750.2|8762.2|8750.2|8762.2|8750.2|8761.4|8749.4|0
1750452300000|2025-06-20 20:45:00|8762.3|8750.3|8762.4|8750.4|8763|8751|8762|8750|0
1750452600000|2025-06-20 20:50:00|8762.3|8750.3|8762.7|8750.7|8763.6|8751.6|8762.3|8750.3|0
1750452900000|2025-06-20 20:55:00|8762.8|8750.8|8762.8|8750.8|8763.5|8751.5|8762.4|8750.4|0
1750487700000|2025-06-21 06:35:00|8763.8|8751.8|8763.8|8751.8|8763.8|8751.8|8763.8|8751.8|0
1750520700000|2025-06-21 15:45:00|8760.8|8748.8|8760.8|8748.8|8760.8|8748.8|8760.8|8748.8|0
1750522500000|2025-06-21 16:15:00|8756.8|8744.8|8757.8|8745.8|8757.8|8745.8|8756.8|8744.8|0
1750541100000|2025-06-21 21:25:00|8754.8|8742.8|8748.8|8736.8|8754.8|8742.8|8748.8|8736.8|0
1750543200000|2025-06-21 22:00:00|8745.8|8733.8|8745.8|8733.8|8745.8|8733.8|8745.8|8733.8|0
1750548600000|2025-06-21 23:30:00|8744.8|8732.8|8744.8|8732.8|8744.8|8732.8|8744.8|8732.8|0
1750550100000|2025-06-21 23:55:00|8728.8|8716.8|8722.8|8710.8|8728.8|8716.8|8722.8|8710.8|0
1750550400000|2025-06-22 00:00:00|8718.8|8706.8|8715.8|8703.8|8718.8|8706.8|8715.8|8703.8|0
1750550700000|2025-06-22 00:05:00|8717.8|8705.8|8717.8|8705.8|8717.8|8705.8|8717.8|8705.8|0
1750553700000|2025-06-22 00:55:00|8714.8|8702.8|8714.8|8702.8|8714.8|8702.8|8714.8|8702.8|0
1750554000000|2025-06-22 01:00:00|8712.8|8700.8|8712.8|8700.8|8712.8|8700.8|8712.8|8700.8|0
1750554900000|2025-06-22 01:15:00|8707.8|8695.8|8707.8|8695.8|8707.8|8695.8|8707.8|8695.8|0
1750555500000|2025-06-22 01:25:00|8697.8|8685.8|8683.8|8671.8|8697.8|8685.8|8683.8|8671.8|0
1750556700000|2025-06-22 01:45:00|8692.8|8680.8|8697.8|8685.8|8697.8|8685.8|8692.8|8680.8|0
1750557000000|2025-06-22 01:50:00|8702.8|8690.8|8702.8|8690.8|8702.8|8690.8|8702.8|8690.8|0
1750557600000|2025-06-22 02:00:00|8707.8|8695.8|8710.8|8698.8|8710.8|8698.8|8707.8|8695.8|0
1750564200000|2025-06-22 03:50:00|8707.8|8695.8|8707.8|8695.8|8707.8|8695.8|8707.8|8695.8|0
1750565100000|2025-06-22 04:05:00|8702.8|8690.8|8702.8|8690.8|8702.8|8690.8|8702.8|8690.8|0
1750565400000|2025-06-22 04:10:00|8700.8|8688.8|8697.8|8685.8|8700.8|8688.8|8697.8|8685.8|0
1750565700000|2025-06-22 04:15:00|8695.8|8683.8|8695.8|8683.8|8695.8|8683.8|8695.8|8683.8|0
1750566300000|2025-06-22 04:25:00|8692.8|8680.8|8692.8|8680.8|8692.8|8680.8|8692.8|8680.8|0
1750568400000|2025-06-22 05:00:00|8694.8|8682.8|8696.8|8684.8|8696.8|8684.8|8694.8|8682.8|0
1750568700000|2025-06-22 05:05:00|8698.8|8686.8|8698.8|8686.8|8698.8|8686.8|8698.8|8686.8|0
1750569300000|2025-06-22 05:15:00|8702.8|8690.8|8705.8|8693.8|8705.8|8693.8|8702.8|8690.8|0
1750569900000|2025-06-22 05:25:00|8707.8|8695.8|8707.8|8695.8|8707.8|8695.8|8707.8|8695.8|0
1750570200000|2025-06-22 05:30:00|8706.8|8694.8|8702.8|8690.8|8706.8|8694.8|8702.8|8690.8|0
1750571100000|2025-06-22 05:45:00|8704.8|8692.8|8704.8|8692.8|8704.8|8692.8|8704.8|8692.8|0
1750571700000|2025-06-22 05:55:00|8699.8|8687.8|8699.8|8687.8|8699.8|8687.8|8699.8|8687.8|0
1750572300000|2025-06-22 06:05:00|8697.8|8685.8|8696.8|8684.8|8697.8|8685.8|8696.8|8684.8|0
1750597800000|2025-06-22 13:10:00|8694.8|8682.8|8694.8|8682.8|8694.8|8682.8|8694.8|8682.8|0
1750622400000|2025-06-22 20:00:00|8692.8|8680.8|8692.8|8680.8|8692.8|8680.8|8692.8|8680.8|0
1750622700000|2025-06-22 20:05:00|8689.8|8677.8|8689.8|8677.8|8689.8|8677.8|8689.8|8677.8|0
1750629600000|2025-06-22 22:00:00|8762.9|8750.9|8732.9|8720.9|8762.9|8750.9|8728.8|8716.8|0
1750629900000|2025-06-22 22:05:00|8732.4|8720.4|8737|8725|8738.3|8726.3|8728.1|8716.1|0
1750630200000|2025-06-22 22:10:00|8736.9|8724.9|8735.9|8723.9|8740.8|8728.8|8735.3|8723.3|0
1750630500000|2025-06-22 22:15:00|8735.7|8723.7|8736.9|8724.9|8739.4|8727.4|8734.2|8722.2|0
1750630800000|2025-06-22 22:20:00|8737|8725|8737.5|8725.5|8737.9|8725.9|8735.4|8723.4|0
1750631100000|2025-06-22 22:25:00|8737.7|8725.7|8741.2|8729.2|8743|8731|8737.7|8725.7|0
1750631400000|2025-06-22 22:30:00|8740.8|8728.8|8743|8731|8745.2|8733.2|8740.8|8728.8|0
1750631700000|2025-06-22 22:35:00|8742.6|8730.6|8749.8|8737.8|8749.8|8737.8|8742|8730|0
1750632000000|2025-06-22 22:40:00|8750|8738|8746.1|8734.1|8750|8738|8745.2|8733.2|0
1750632300000|2025-06-22 22:45:00|8746.2|8734.2|8744.4|8732.4|8746.5|8734.5|8743.9|8731.9|0
1750632600000|2025-06-22 22:50:00|8744.3|8732.3|8744.5|8732.5|8746|8734|8744.1|8732.1|0
1750632900000|2025-06-22 22:55:00|8744.4|8732.4|8745.5|8733.5|8747.3|8735.3|8742.5|8730.5|0
1750633200000|2025-06-22 23:00:00|8745.2|8733.2|8742.6|8730.6|8746|8734|8742.6|8730.6|0
1750633500000|2025-06-22 23:05:00|8742.7|8730.7|8741.5|8729.5|8743.9|8731.9|8741.3|8729.3|0
1750633800000|2025-06-22 23:10:00|8741.3|8729.3|8742.1|8730.1|8743.2|8731.2|8740.3|8728.3|0
1750634100000|2025-06-22 23:15:00|8742.2|8730.2|8742.2|8730.2|8743.1|8731.1|8740.3|8728.3|0
1750634400000|2025-06-22 23:20:00|8742.3|8730.3|8743.3|8731.3|8743.4|8731.4|8739.8|8727.8|0
1750634700000|2025-06-22 23:25:00|8743.4|8731.4|8744.3|8732.3|8744.7|8732.7|8742.8|8730.8|0
1750635000000|2025-06-22 23:30:00|8744.2|8732.2|8745|8733|8746.2|8734.2|8743|8731|0
1750635300000|2025-06-22 23:35:00|8744.8|8732.8|8742.4|8730.4|8744.8|8732.8|8742.2|8730.2|0
1750635600000|2025-06-22 23:40:00|8742.5|8730.5|8742.9|8730.9|8743.2|8731.2|8742.1|8730.1|0
1750635900000|2025-06-22 23:45:00|8742.8|8730.8|8744.5|8732.5|8744.7|8732.7|8741.7|8729.7|0
1750636200000|2025-06-22 23:50:00|8744.4|8732.4|8745.6|8733.6|8746.5|8734.5|8744.4|8732.4|0
1750636500000|2025-06-22 23:55:00|8745.7|8733.7|8746.1|8734.1|8746.5|8734.5|8743.7|8731.7|0
1750636800000|2025-06-23 00:00:00|8746|8734|8747.1|8735.1|8749.6|8737.6|8741.6|8729.6|0
1750637100000|2025-06-23 00:05:00|8747.3|8735.3|8751.2|8739.2|8754.7|8742.7|8745.9|8733.9|0
1750637400000|2025-06-23 00:10:00|8750.9|8738.9|8747.3|8735.3|8752.6|8740.6|8744.7|8732.7|0
1750637700000|2025-06-23 00:15:00|8747.6|8735.6|8739.9|8727.9|8747.8|8735.8|8739.7|8727.7|0
1750638000000|2025-06-23 00:20:00|8740.2|8728.2|8736.2|8724.2|8740.3|8728.3|8733.7|8721.7|0
1750638300000|2025-06-23 00:25:00|8736.7|8724.7|8736.4|8724.4|8738.9|8726.9|8734.8|8722.8|0
1750638600000|2025-06-23 00:30:00|8736.7|8724.7|8738.8|8726.8|8738.8|8726.8|8735.8|8723.8|0
1750638900000|2025-06-23 00:35:00|8739|8727|8741.2|8729.2|8742.9|8730.9|8738.3|8726.3|0
1750639200000|2025-06-23 00:40:00|8740.9|8728.9|8743.4|8731.4|8743.9|8731.9|8740.2|8728.2|0
1750639500000|2025-06-23 00:45:00|8743.5|8731.5|8742|8730|8744.8|8732.8|8741.5|8729.5|0
1750639800000|2025-06-23 00:50:00|8742.3|8730.3|8741.6|8729.6|8743.3|8731.3|8740.5|8728.5|0
1750640100000|2025-06-23 00:55:00|8741.4|8729.4|8744.4|8732.4|8746.3|8734.3|8741.4|8729.4|0
1750640400000|2025-06-23 01:00:00|8744.1|8732.1|8742.7|8730.7|8745|8733|8741.5|8729.5|0
1750640700000|2025-06-23 01:05:00|8742.5|8730.5|8742.2|8730.2|8744.4|8732.4|8741.5|8729.5|0
1750641000000|2025-06-23 01:10:00|8743.2|8731.2|8742.6|8730.6|8747|8735|8741.1|8729.1|0
1750641300000|2025-06-23 01:15:00|8743.2|8731.2|8737.6|8725.6|8744.2|8732.2|8737.5|8725.5|0
1750641600000|2025-06-23 01:20:00|8737.8|8725.8|8737.7|8725.7|8738.9|8726.9|8736.1|8724.1|0
1750641900000|2025-06-23 01:25:00|8738|8726|8736.3|8724.3|8739.4|8727.4|8735.5|8723.5|0
1750642200000|2025-06-23 01:30:00|8736.2|8724.2|8738.3|8726.3|8739.9|8727.9|8736.1|8724.1|0
1750642500000|2025-06-23 01:35:00|8738.6|8726.6|8737.7|8725.7|8741.4|8729.4|8736.6|8724.6|0
1750642800000|2025-06-23 01:40:00|8738.2|8726.2|8740.9|8728.9|8742.3|8730.3|8738.2|8726.2|0
1750643100000|2025-06-23 01:45:00|8741.2|8729.2|8742.2|8730.2|8742.4|8730.4|8738.4|8726.4|0
1750643400000|2025-06-23 01:50:00|8742.4|8730.4|8744.9|8732.9|8745.6|8733.6|8741.4|8729.4|0
1750643700000|2025-06-23 01:55:00|8743.4|8731.4|8744.3|8732.3|8744.7|8732.7|8741.1|8729.1|0
1750644000000|2025-06-23 02:00:00|8743.8|8731.8|8745.3|8733.3|8746.2|8734.2|8743.1|8731.1|0
1750644300000|2025-06-23 02:05:00|8745.6|8733.6|8745.9|8733.9|8745.9|8733.9|8744.3|8732.3|0
1750644600000|2025-06-23 02:10:00|8745.6|8733.6|8743.2|8731.2|8745.8|8733.8|8742.7|8730.7|0
1750644900000|2025-06-23 02:15:00|8743|8731|8745.5|8733.5|8746.9|8734.9|8742.8|8730.8|0
1750645200000|2025-06-23 02:20:00|8745.8|8733.8|8746.5|8734.5|8747.9|8735.9|8745.8|8733.8|0
1750645500000|2025-06-23 02:25:00|8746.2|8734.2|8747.6|8735.6|8747.6|8735.6|8745.3|8733.3|0
1750645800000|2025-06-23 02:30:00|8747.7|8735.7|8745.8|8733.8|8747.7|8735.7|8744.4|8732.4|0
1750646100000|2025-06-23 02:35:00|8745.6|8733.6|8747.7|8735.7|8747.7|8735.7|8744.4|8732.4|0
1750646400000|2025-06-23 02:40:00|8747.4|8735.4|8748.1|8736.1|8749|8737|8746.5|8734.5|0
1750646700000|2025-06-23 02:45:00|8747.6|8735.6|8747.9|8735.9|8750.3|8738.3|8746.6|8734.6|0
1750647000000|2025-06-23 02:50:00|8748.1|8736.1|8748.8|8736.8|8749|8737|8746.8|8734.8|0
1750647300000|2025-06-23 02:55:00|8748.3|8736.3|8749.5|8737.5|8750.9|8738.9|8748.3|8736.3|0
1750647600000|2025-06-23 03:00:00|8749.3|8737.3|8749.6|8737.6|8750.6|8738.6|8749.3|8737.3|0
1750647900000|2025-06-23 03:05:00|8749.5|8737.5|8750.1|8738.1|8751.4|8739.4|8749.3|8737.3|0
1750648200000|2025-06-23 03:10:00|8750.4|8738.4|8750.7|8738.7|8751.2|8739.2|8749.7|8737.7|0
1750648500000|2025-06-23 03:15:00|8750.9|8738.9|8751.5|8739.5|8751.5|8739.5|8749.6|8737.6|0
1750648800000|2025-06-23 03:20:00|8751.3|8739.3|8749.9|8737.9|8752.3|8740.3|8749.8|8737.8|0
1750649100000|2025-06-23 03:25:00|8749.6|8737.6|8750|8738|8750.3|8738.3|8748.2|8736.2|0
1750649400000|2025-06-23 03:30:00|8750.5|8738.5|8749.9|8737.9|8750.9|8738.9|8749.6|8737.6|0
1750649700000|2025-06-23 03:35:00|8750.1|8738.1|8751.3|8739.3|8751.9|8739.9|8749.8|8737.8|0
1750650000000|2025-06-23 03:40:00|8751.5|8739.5|8749.9|8737.9|8752.1|8740.1|8749.9|8737.9|0
1750650300000|2025-06-23 03:45:00|8750.4|8738.4|8751.6|8739.6|8752.1|8740.1|8750.4|8738.4|0
1750650600000|2025-06-23 03:50:00|8751.3|8739.3|8752.5|8740.5|8752.5|8740.5|8750.3|8738.3|0
1750650900000|2025-06-23 03:55:00|8752.2|8740.2|8753.6|8741.6|8753.6|8741.6|8751.5|8739.5|0
1750651200000|2025-06-23 04:00:00|8753.9|8741.9|8753.8|8741.8|8755.5|8743.5|8753.8|8741.8|0
1750651500000|2025-06-23 04:05:00|8754.3|8742.3|8753.1|8741.1|8754.5|8742.5|8753|8741|0
1750651800000|2025-06-23 04:10:00|8753.4|8741.4|8751.5|8739.5|8753.9|8741.9|8751.5|8739.5|0
1750652100000|2025-06-23 04:15:00|8751.8|8739.8|8751.6|8739.6|8752.4|8740.4|8750.6|8738.6|0
1750652400000|2025-06-23 04:20:00|8752.1|8740.1|8751.7|8739.7|8754.2|8742.2|8751.1|8739.1|0
1750652700000|2025-06-23 04:25:00|8752.2|8740.2|8750.6|8738.6|8752.7|8740.7|8750.2|8738.2|0
1750653000000|2025-06-23 04:30:00|8750.8|8738.8|8748.8|8736.8|8751.1|8739.1|8748.5|8736.5|0
1750653300000|2025-06-23 04:35:00|8749.1|8737.1|8747.9|8735.9|8750|8738|8747.4|8735.4|0
1750653600000|2025-06-23 04:40:00|8748.1|8736.1|8749.1|8737.1|8750.2|8738.2|8747.6|8735.6|0
1750653900000|2025-06-23 04:45:00|8749.5|8737.5|8750.2|8738.2|8750.4|8738.4|8749.5|8737.5|0
1750654200000|2025-06-23 04:50:00|8749.9|8737.9|8750.4|8738.4|8750.6|8738.6|8749.5|8737.5|0
1750654500000|2025-06-23 04:55:00|8750.6|8738.6|8749.9|8737.9|8751|8739|8748.9|8736.9|0
1750654800000|2025-06-23 05:00:00|8750.1|8738.1|8752.9|8740.9|8753.2|8741.2|8749|8737|0
1750655100000|2025-06-23 05:05:00|8752.6|8740.6|8754.3|8742.3|8754.8|8742.8|8751.6|8739.6|0
1750655400000|2025-06-23 05:10:00|8754.6|8742.6|8757.5|8745.5|8758.2|8746.2|8754.1|8742.1|0
1750655700000|2025-06-23 05:15:00|8757.7|8745.7|8754.8|8742.8|8759.3|8747.3|8754.5|8742.5|0
1750656000000|2025-06-23 05:20:00|8754.6|8742.6|8755.6|8743.6|8757.5|8745.5|8753.3|8741.3|0
1750656300000|2025-06-23 05:25:00|8755.4|8743.4|8753.9|8741.9|8757.4|8745.4|8753|8741|0
1750656600000|2025-06-23 05:30:00|8753.7|8741.7|8753.1|8741.1|8756.2|8744.2|8751.9|8739.9|0
1750656900000|2025-06-23 05:35:00|8753.6|8741.6|8748|8736|8755.4|8743.4|8746.2|8734.2|0
1750657200000|2025-06-23 05:40:00|8747.8|8735.8|8749.1|8737.1|8750.7|8738.7|8746.2|8734.2|0
1750657500000|2025-06-23 05:45:00|8748.2|8736.2|8753.8|8741.8|8753.8|8741.8|8748|8736|0
1750657800000|2025-06-23 05:50:00|8754|8742|8754.5|8742.5|8755|8743|8750|8738|0
1750658100000|2025-06-23 05:55:00|8755|8743|8751.4|8739.4|8756.8|8744.8|8750.6|8738.6|0
1750658400000|2025-06-23 06:00:00|8750.4|8738.4|8748.8|8736.8|8752.5|8740.5|8747|8735|0
1750658700000|2025-06-23 06:05:00|8748.9|8736.9|8744.3|8732.3|8749.3|8737.3|8744.2|8732.2|0
1750659000000|2025-06-23 06:10:00|8744.5|8732.5|8741.7|8729.7|8744.6|8732.6|8739.5|8727.5|0
1750659300000|2025-06-23 06:15:00|8742.2|8730.2|8740.2|8728.2|8744|8732|8738.8|8726.8|0
1750659600000|2025-06-23 06:20:00|8739.9|8727.9|8737.5|8725.5|8742.9|8730.9|8737.2|8725.2|0
1750659900000|2025-06-23 06:25:00|8737.6|8725.6|8739|8727|8739.3|8727.3|8735.8|8723.8|0
1750660200000|2025-06-23 06:30:00|8739.3|8727.3|8733.1|8721.1|8740.6|8728.6|8733.1|8721.1|0
1750660500000|2025-06-23 06:35:00|8732.8|8720.8|8738.7|8726.7|8738.7|8726.7|8732.5|8720.5|0
1750660800000|2025-06-23 06:40:00|8739|8727|8738.6|8726.6|8739.9|8727.9|8735.6|8723.6|0
1750661100000|2025-06-23 06:45:00|8738.4|8726.4|8737.8|8725.8|8738.4|8726.4|8734.6|8722.6|0
1750661400000|2025-06-23 06:50:00|8738.2|8726.2|8743.9|8731.9|8744.7|8732.7|8738.2|8726.2|0
1750661700000|2025-06-23 06:55:00|8743.6|8731.6|8749|8737|8749|8737|8741|8729|0
1750662000000|2025-06-23 07:00:00|8749.7|8737.7|8752.5|8740.5|8754.7|8742.7|8742|8730|0
1750662300000|2025-06-23 07:05:00|8750.7|8738.7|8762.4|8750.4|8762.4|8750.4|8743.7|8731.7|0
1750662600000|2025-06-23 07:10:00|8762.7|8750.7|8767.1|8755.1|8767.1|8755.1|8759.6|8747.6|0
1750662900000|2025-06-23 07:15:00|8766.1|8754.1|8763.4|8751.4|8769|8757|8757.8|8745.8|0
1750663200000|2025-06-23 07:20:00|8764.2|8752.2|8769|8757|8772.8|8760.8|8762.9|8750.9|0
1750663500000|2025-06-23 07:25:00|8768|8756|8771.9|8759.9|8771.9|8759.9|8765.8|8753.8|0
1750663800000|2025-06-23 07:30:00|8771.8|8759.8|8769.7|8757.7|8774.3|8762.3|8766.1|8754.1|0
1750664100000|2025-06-23 07:35:00|8770|8758|8768.3|8756.3|8771.2|8759.2|8767.6|8755.6|0
1750664400000|2025-06-23 07:40:00|8768.5|8756.5|8768.1|8756.1|8770|8758|8765.6|8753.6|0
1750664700000|2025-06-23 07:45:00|8768.4|8756.4|8767.1|8755.1|8769.4|8757.4|8765.8|8753.8|0
1750665000000|2025-06-23 07:50:00|8767.8|8755.8|8771|8759|8772.7|8760.7|8766.7|8754.7|0
1750665300000|2025-06-23 07:55:00|8770.7|8758.7|8780.3|8768.3|8781.5|8769.5|8770.7|8758.7|0
1750665600000|2025-06-23 08:00:00|8779|8767|8781.9|8769.9|8785.2|8773.2|8778.2|8766.2|0
1750665900000|2025-06-23 08:05:00|8781.7|8769.7|8790|8778|8790.4|8778.4|8779.6|8767.6|0
1750666200000|2025-06-23 08:10:00|8789.9|8777.9|8782.8|8770.8|8791.5|8779.5|8782.8|8770.8|0
1750666500000|2025-06-23 08:15:00|8782.3|8770.3|8785.8|8773.8|8786.1|8774.1|8781.1|8769.1|0
1750666800000|2025-06-23 08:20:00|8786.2|8774.2|8786.6|8774.6|8790.4|8778.4|8785.2|8773.2|0
1750667100000|2025-06-23 08:25:00|8787.1|8775.1|8788.1|8776.1|8789|8777|8786.1|8774.1|0
1750667400000|2025-06-23 08:30:00|8788.4|8776.4|8784.7|8772.7|8788.8|8776.8|8784.7|8772.7|0
1750667700000|2025-06-23 08:35:00|8785|8773|8786.9|8774.9|8788.5|8776.5|8782.8|8770.8|0
1750668000000|2025-06-23 08:40:00|8786.8|8774.8|8784.3|8772.3|8788.7|8776.7|8781.7|8769.7|0
1750668300000|2025-06-23 08:45:00|8784.5|8772.5|8781.5|8769.5|8785.8|8773.8|8779.6|8767.6|0
1750668600000|2025-06-23 08:50:00|8781.9|8769.9|8780.4|8768.4|8784.4|8772.4|8778.3|8766.3|0
1750668900000|2025-06-23 08:55:00|8780.7|8768.7|8786|8774|8786.3|8774.3|8780.7|8768.7|0
1750669200000|2025-06-23 09:00:00|8785.6|8773.6|8785.4|8773.4|8786.8|8774.8|8782.5|8770.5|0
1750669500000|2025-06-23 09:05:00|8785.9|8773.9|8784.1|8772.1|8787.1|8775.1|8782.7|8770.7|0
1750669800000|2025-06-23 09:10:00|8783.4|8771.4|8784.2|8772.2|8789.1|8777.1|8781.9|8769.9|0
1750670100000|2025-06-23 09:15:00|8784.4|8772.4|8780.9|8768.9|8784.7|8772.7|8777.8|8765.8|0
1750670400000|2025-06-23 09:20:00|8781.1|8769.1|8787.7|8775.7|8789.9|8777.9|8781.1|8769.1|0
1750670700000|2025-06-23 09:25:00|8788.4|8776.4|8784.4|8772.4|8788.4|8776.4|8783.8|8771.8|0
1750671000000|2025-06-23 09:30:00|8783.4|8771.4|8782.4|8770.4|8786.8|8774.8|8782.4|8770.4|0
1750671300000|2025-06-23 09:35:00|8782.2|8770.2|8778.8|8766.8|8782.7|8770.7|8778.8|8766.8|0
1750671600000|2025-06-23 09:40:00|8779.5|8767.5|8779.2|8767.2|8783.2|8771.2|8777.7|8765.7|0
1750671900000|2025-06-23 09:45:00|8779.4|8767.4|8777.8|8765.8|8781.8|8769.8|8777.3|8765.3|0
1750672200000|2025-06-23 09:50:00|8778|8766|8777.9|8765.9|8781.4|8769.4|8776.8|8764.8|0
1750672500000|2025-06-23 09:55:00|8777.8|8765.8|8779.7|8767.7|8780.4|8768.4|8777.2|8765.2|0
1750672800000|2025-06-23 10:00:00|8780.2|8768.2|8784.2|8772.2|8785.2|8773.2|8776.8|8764.8|0
1750673100000|2025-06-23 10:05:00|8784.7|8772.7|8786.2|8774.2|8787.5|8775.5|8783.4|8771.4|0
1750673400000|2025-06-23 10:10:00|8785.9|8773.9|8790.4|8778.4|8793|8781|8783.6|8771.6|0
1750673700000|2025-06-23 10:15:00|8790.7|8778.7|8788.3|8776.3|8791.9|8779.9|8786.6|8774.6|0
1750674000000|2025-06-23 10:20:00|8788.5|8776.5|8786.9|8774.9|8789.5|8777.5|8785.9|8773.9|0
1750674300000|2025-06-23 10:25:00|8787|8775|8788.5|8776.5|8790.5|8778.5|8786.5|8774.5|0
1750674600000|2025-06-23 10:30:00|8788.7|8776.7|8787.1|8775.1|8789.1|8777.1|8785.7|8773.7|0
1750674900000|2025-06-23 10:35:00|8787.3|8775.3|8785.2|8773.2|8788.4|8776.4|8784.6|8772.6|0
1750675200000|2025-06-23 10:40:00|8785.8|8773.8|8781.1|8769.1|8786.2|8774.2|8777.4|8765.4|0
1750675500000|2025-06-23 10:45:00|8780.8|8768.8|8777.8|8765.8|8783.9|8771.9|8777.7|8765.7|0
1750675800000|2025-06-23 10:50:00|8777.9|8765.9|8780|8768|8781.7|8769.7|8777.5|8765.5|0
1750676100000|2025-06-23 10:55:00|8780.1|8768.1|8775.1|8763.1|8780.7|8768.7|8773.8|8761.8|0
1750676400000|2025-06-23 11:00:00|8774.6|8762.6|8776|8764|8777|8765|8773.1|8761.1|0
1750676700000|2025-06-23 11:05:00|8776.2|8764.2|8771.5|8759.5|8776.6|8764.6|8771.1|8759.1|0
1750677000000|2025-06-23 11:10:00|8771.7|8759.7|8771|8759|8774.5|8762.5|8769.6|8757.6|0
1750677300000|2025-06-23 11:15:00|8770.8|8758.8|8769.5|8757.5|8771.5|8759.5|8767.1|8755.1|0
1750677600000|2025-06-23 11:20:00|8770.1|8758.1|8769.1|8757.1|8771.5|8759.5|8767.9|8755.9|0
1750677900000|2025-06-23 11:25:00|8768.9|8756.9|8766.6|8754.6|8769.7|8757.7|8766|8754|0
1750678200000|2025-06-23 11:30:00|8766.1|8754.1|8765.9|8753.9|8768.5|8756.5|8765.2|8753.2|0
1750678500000|2025-06-23 11:35:00|8766.1|8754.1|8764.7|8752.7|8766.5|8754.5|8763.1|8751.1|0
1750678800000|2025-06-23 11:40:00|8764.1|8752.1|8759.5|8747.5|8764.1|8752.1|8759.5|8747.5|0
1750679100000|2025-06-23 11:45:00|8759.7|8747.7|8754.6|8742.6|8760.2|8748.2|8748.4|8736.4|0
1750679400000|2025-06-23 11:50:00|8754.7|8742.7|8757.5|8745.5|8758.4|8746.4|8751.9|8739.9|0
1750679700000|2025-06-23 11:55:00|8757.4|8745.4|8758.7|8746.7|8759.5|8747.5|8757.1|8745.1|0
1750680000000|2025-06-23 12:00:00|8759.7|8747.7|8763.1|8751.1|8765.4|8753.4|8759.3|8747.3|0
1750680300000|2025-06-23 12:05:00|8762.9|8750.9|8761.4|8749.4|8764.8|8752.8|8760|8748|0
1750680600000|2025-06-23 12:10:00|8760.9|8748.9|8761.9|8749.9|8763.7|8751.7|8760|8748|0
1750680900000|2025-06-23 12:15:00|8762.1|8750.1|8762.9|8750.9|8765|8753|8761.4|8749.4|0
1750681200000|2025-06-23 12:20:00|8762.8|8750.8|8762|8750|8765.2|8753.2|8760.2|8748.2|0
1750681500000|2025-06-23 12:25:00|8762.5|8750.5|8760.7|8748.7|8765|8753|8759.5|8747.5|0
1750681800000|2025-06-23 12:30:00|8760.9|8748.9|8765.3|8753.3|8766.6|8754.6|8759.4|8747.4|0
1750682100000|2025-06-23 12:35:00|8765.6|8753.6|8768.3|8756.3|8768.6|8756.6|8765|8753|0
1750682400000|2025-06-23 12:40:00|8768|8756|8769.7|8757.7|8770.7|8758.7|8767.2|8755.2|0
1750682700000|2025-06-23 12:45:00|8769.4|8757.4|8771.9|8759.9|8772.2|8760.2|8768.7|8756.7|0
1750683000000|2025-06-23 12:50:00|8771.7|8759.7|8771.9|8759.9|8775.2|8763.2|8771.3|8759.3|0
1750683300000|2025-06-23 12:55:00|8772.1|8760.1|8771.6|8759.6|8773.1|8761.1|8770.2|8758.2|0
1750683600000|2025-06-23 13:00:00|8771.8|8759.8|8770.9|8758.9|8773.2|8761.2|8769.4|8757.4|0
1750683900000|2025-06-23 13:05:00|8770.7|8758.7|8760.4|8748.4|8770.7|8758.7|8760.4|8748.4|0
1750684200000|2025-06-23 13:10:00|8761.6|8749.6|8760.4|8748.4|8762.6|8750.6|8758.1|8746.1|0
1750684500000|2025-06-23 13:15:00|8760.1|8748.1|8758.6|8746.6|8761.9|8749.9|8757.1|8745.1|0
1750684800000|2025-06-23 13:20:00|8758.7|8746.7|8760.1|8748.1|8761.6|8749.6|8758.7|8746.7|0
1750685100000|2025-06-23 13:25:00|8760.3|8748.3|8758|8746|8761.4|8749.4|8756.5|8744.5|0
1750685400000|2025-06-23 13:30:00|8757.3|8745.3|8763.1|8751.1|8767.3|8755.3|8755.5|8743.5|0
1750685700000|2025-06-23 13:35:00|8762.6|8750.6|8765.5|8753.5|8769.9|8757.9|8762.1|8750.1|0
1750686000000|2025-06-23 13:40:00|8764.9|8752.9|8767.2|8755.2|8772.7|8760.7|8764.4|8752.4|0
1750686300000|2025-06-23 13:45:00|8769.2|8757.2|8767.7|8755.7|8772.2|8760.2|8766.2|8754.2|0
1750686600000|2025-06-23 13:50:00|8767.2|8755.2|8769.7|8757.7|8771.2|8759.2|8766.5|8754.5|0
1750686900000|2025-06-23 13:55:00|8769.9|8757.9|8772.7|8760.7|8775.3|8763.3|8769.9|8757.9|0
1750687200000|2025-06-23 14:00:00|8773.2|8761.2|8769.2|8757.2|8777.2|8765.2|8769.2|8757.2|0
1750687500000|2025-06-23 14:05:00|8769|8757|8769.4|8757.4|8772.7|8760.7|8767|8755|0
1750687800000|2025-06-23 14:10:00|8769.5|8757.5|8768.7|8756.7|8773.1|8761.1|8767.8|8755.8|0
1750688100000|2025-06-23 14:15:00|8769|8757|8766.9|8754.9|8770.8|8758.8|8766.1|8754.1|0
1750688400000|2025-06-23 14:20:00|8766.8|8754.8|8764.6|8752.6|8766.8|8754.8|8764.2|8752.2|0
1750688700000|2025-06-23 14:25:00|8764.3|8752.3|8762.9|8750.9|8765.4|8753.4|8759.3|8747.3|0
1750689000000|2025-06-23 14:30:00|8763.5|8751.5|8765.5|8753.5|8768.6|8756.6|8762.2|8750.2|0
1750689300000|2025-06-23 14:35:00|8765.2|8753.2|8758.8|8746.8|8765.3|8753.3|8758.5|8746.5|0
1750689600000|2025-06-23 14:40:00|8758.7|8746.7|8754.8|8742.8|8760.6|8748.6|8753.9|8741.9|0
1750689900000|2025-06-23 14:45:00|8754.6|8742.6|8757.2|8745.2|8757.7|8745.7|8751.8|8739.8|0
1750690200000|2025-06-23 14:50:00|8757.7|8745.7|8758|8746|8761|8749|8757.3|8745.3|0
1750690500000|2025-06-23 14:55:00|8758.5|8746.5|8757.1|8745.1|8760.1|8748.1|8756.9|8744.9|0
1750690800000|2025-06-23 15:00:00|8756.6|8744.6|8761.6|8749.6|8764.1|8752.1|8755.9|8743.9|0
1750691100000|2025-06-23 15:05:00|8761.3|8749.3|8760.9|8748.9|8764.1|8752.1|8760.6|8748.6|0
1750691400000|2025-06-23 15:10:00|8760.3|8748.3|8767.1|8755.1|8768.5|8756.5|8760.3|8748.3|0
1750691700000|2025-06-23 15:15:00|8766.9|8754.9|8769.2|8757.2|8770.4|8758.4|8766.9|8754.9|0
1750692000000|2025-06-23 15:20:00|8768.6|8756.6|8766.1|8754.1|8769|8757|8763|8751|0
1750692300000|2025-06-23 15:25:00|8766.2|8754.2|8767.9|8755.9|8769.3|8757.3|8765.9|8753.9|0
1750692600000|2025-06-23 15:30:00|8767.1|8755.1|8765.9|8753.9|8771.6|8759.6|8763|8751|0
1750692900000|2025-06-23 15:35:00|8765.4|8753.4|8771.3|8759.3|8773.6|8761.6|8763.5|8751.5|0
1750693200000|2025-06-23 15:40:00|8770.8|8758.8|8763.2|8751.2|8770.8|8758.8|8763|8751|0
1750693500000|2025-06-23 15:45:00|8763.7|8751.7|8764.9|8752.9|8766.7|8754.7|8762.2|8750.2|0
1750693800000|2025-06-23 15:50:00|8764.6|8752.6|8758.2|8746.2|8764.6|8752.6|8758.2|8746.2|0
1750694100000|2025-06-23 15:55:00|8758|8746|8757.6|8745.6|8762.1|8750.1|8757.1|8745.1|0
1750694400000|2025-06-23 16:00:00|8757.1|8745.1|8760.2|8748.2|8760.2|8748.2|8754.7|8742.7|0
1750694700000|2025-06-23 16:05:00|8760.7|8748.7|8758.8|8746.8|8760.7|8748.7|8757.3|8745.3|0
1750695000000|2025-06-23 16:10:00|8759.2|8747.2|8761.2|8749.2|8764.4|8752.4|8758.5|8746.5|0
1750695300000|2025-06-23 16:15:00|8760.6|8748.6|8759.1|8747.1|8762.4|8750.4|8756.9|8744.9|0
1750695600000|2025-06-23 16:20:00|8758.7|8746.7|8754.3|8742.3|8760.4|8748.4|8754.3|8742.3|0
1750695900000|2025-06-23 16:25:00|8754.5|8742.5|8752.3|8740.3|8754.5|8742.5|8749.4|8737.4|0
1750696200000|2025-06-23 16:30:00|8751.8|8739.8|8746.5|8734.5|8751.8|8739.8|8746.3|8734.3|0
1750696500000|2025-06-23 16:35:00|8746.3|8734.3|8744.9|8732.9|8747|8735|8737.9|8725.9|0
1750696800000|2025-06-23 16:40:00|8745.4|8733.4|8749.1|8737.1|8751.3|8739.3|8742.1|8730.1|0
1750697100000|2025-06-23 16:45:00|8748.9|8736.9|8744.2|8732.2|8752.9|8740.9|8738.2|8726.2|0
1750697400000|2025-06-23 16:50:00|8744.5|8732.5|8743|8731|8745.1|8733.1|8739.4|8727.4|0
1750697700000|2025-06-23 16:55:00|8742.5|8730.5|8737|8725|8744|8732|8736.4|8724.4|0
1750698000000|2025-06-23 17:00:00|8738|8726|8743.1|8731.1|8745.6|8733.6|8735.2|8723.2|0
1750698300000|2025-06-23 17:05:00|8743.3|8731.3|8747.3|8735.3|8747.6|8735.6|8740.8|8728.8|0
1750698600000|2025-06-23 17:10:00|8747.8|8735.8|8750.1|8738.1|8752.5|8740.5|8746.9|8734.9|0
1750698900000|2025-06-23 17:15:00|8750.4|8738.4|8752.8|8740.8|8755.2|8743.2|8750.4|8738.4|0
1750699200000|2025-06-23 17:20:00|8753.1|8741.1|8757.3|8745.3|8757.6|8745.6|8750.3|8738.3|0
1750699500000|2025-06-23 17:25:00|8757.1|8745.1|8757.3|8745.3|8759.7|8747.7|8754.3|8742.3|0
1750699800000|2025-06-23 17:30:00|8757.6|8745.6|8763.9|8751.9|8766.1|8754.1|8757.6|8745.6|0
1750700100000|2025-06-23 17:35:00|8764.2|8752.2|8766.8|8754.8|8768.7|8756.7|8763.2|8751.2|0
1750700400000|2025-06-23 17:40:00|8767.1|8755.1|8764.3|8752.3|8768.4|8756.4|8762.9|8750.9|0
1750700700000|2025-06-23 17:45:00|8763.8|8751.8|8764.2|8752.2|8768|8756|8763.8|8751.8|0
1750701000000|2025-06-23 17:50:00|8764.4|8752.4|8762.8|8750.8|8764.9|8752.9|8761.1|8749.1|0
1750701300000|2025-06-23 17:55:00|8763.1|8751.1|8763.9|8751.9|8765|8753|8762.8|8750.8|0
1750701600000|2025-06-23 18:00:00|8764.4|8752.4|8762|8750|8765.3|8753.3|8760.5|8748.5|0
1750701900000|2025-06-23 18:05:00|8762.2|8750.2|8765.5|8753.5|8766.5|8754.5|8761|8749|0
1750702200000|2025-06-23 18:10:00|8765.7|8753.7|8762.3|8750.3|8766.6|8754.6|8762|8750|0
1750702500000|2025-06-23 18:15:00|8762|8750|8761.3|8749.3|8762.9|8750.9|8759.5|8747.5|0
1750702800000|2025-06-23 18:20:00|8761.4|8749.4|8760.4|8748.4|8762.5|8750.5|8758.4|8746.4|0
1750703100000|2025-06-23 18:25:00|8759.8|8747.8|8759.2|8747.2|8763|8751|8757.9|8745.9|0
1750703400000|2025-06-23 18:30:00|8759.5|8747.5|8761.4|8749.4|8762.3|8750.3|8756.8|8744.8|0
1750703700000|2025-06-23 18:35:00|8761.1|8749.1|8760.4|8748.4|8761.6|8749.6|8758.6|8746.6|0
1750704000000|2025-06-23 18:40:00|8760.6|8748.6|8761.7|8749.7|8762.1|8750.1|8759.3|8747.3|0
1750704300000|2025-06-23 18:45:00|8761.2|8749.2|8761.5|8749.5|8762.3|8750.3|8759.1|8747.1|0
1750704600000|2025-06-23 18:50:00|8761.8|8749.8|8762.2|8750.2|8763.2|8751.2|8760|8748|0
1750704900000|2025-06-23 18:55:00|8762.4|8750.4|8767.7|8755.7|8767.7|8755.7|8760.8|8748.8|0
1750705200000|2025-06-23 19:00:00|8768|8756|8773.2|8761.2|8773.4|8761.4|8766.4|8754.4|0
1750705500000|2025-06-23 19:05:00|8773.3|8761.3|8773.2|8761.2|8773.7|8761.7|8770|8758|0
1750705800000|2025-06-23 19:10:00|8773|8761|8774.6|8762.6|8776|8764|8770.4|8758.4|0
1750706100000|2025-06-23 19:15:00|8774.9|8762.9|8771|8759|8774.9|8762.9|8768.3|8756.3|0
1750706400000|2025-06-23 19:20:00|8770.8|8758.8|8771.1|8759.1|8773.5|8761.5|8770.6|8758.6|0
1750706700000|2025-06-23 19:25:00|8771.4|8759.4|8774.2|8762.2|8774.5|8762.5|8769.9|8757.9|0
1750707000000|2025-06-23 19:30:00|8774|8762|8775|8763|8776.2|8764.2|8772|8760|0
1750707300000|2025-06-23 19:35:00|8775.2|8763.2|8778.4|8766.4|8778.8|8766.8|8774.1|8762.1|0
1750707600000|2025-06-23 19:40:00|8778.2|8766.2|8774.8|8762.8|8778.2|8766.2|8773.8|8761.8|0
1750707900000|2025-06-23 19:45:00|8775|8763|8776.1|8764.1|8777.9|8765.9|8772.5|8760.5|0
1750708200000|2025-06-23 19:50:00|8774.8|8762.8|8771.6|8759.6|8777|8765|8771.4|8759.4|0
1750708500000|2025-06-23 19:55:00|8771.4|8759.4|8776.9|8764.9|8781.3|8769.3|8770.6|8758.6|0
1750708800000|2025-06-23 20:00:00|8776.8|8764.8|8775|8763|8777.8|8765.8|8773.9|8761.9|0
1750709100000|2025-06-23 20:05:00|8774.9|8762.9|8776.4|8764.4|8776.7|8764.7|8774.5|8762.5|0
1750709400000|2025-06-23 20:10:00|8776.5|8764.5|8777.2|8765.2|8777.7|8765.7|8775.6|8763.6|0
1750709700000|2025-06-23 20:15:00|8777|8765|8776.2|8764.2|8777.2|8765.2|8776|8764|0
1750710000000|2025-06-23 20:20:00|8776|8764|8776|8764|8776.5|8764.5|8775|8763|0
1750710300000|2025-06-23 20:25:00|8776.2|8764.2|8776.9|8764.9|8777|8765|8775.6|8763.6|0
1750710600000|2025-06-23 20:30:00|8776.8|8764.8|8776.9|8764.9|8777.2|8765.2|8776.4|8764.4|0
1750710900000|2025-06-23 20:35:00|8776.8|8764.8|8776.9|8764.9|8777.2|8765.2|8776.5|8764.5|0
1750711200000|2025-06-23 20:40:00|8777|8765|8778.4|8766.4|8778.7|8766.7|8776.9|8764.9|0
1750711500000|2025-06-23 20:45:00|8778.3|8766.3|8777.2|8765.2|8778.7|8766.7|8777.2|8765.2|0
1750711800000|2025-06-23 20:50:00|8777.3|8765.3|8777.4|8765.4|8777.7|8765.7|8776.9|8764.9|0
1750712100000|2025-06-23 20:55:00|8777.5|8765.5|8778.6|8766.6|8779|8767|8776.9|8764.9|0
1750712400000|2025-06-23 21:00:00|8778.2|8766.2|8778.3|8766.3|8778.8|8766.8|8778.1|8766.1|0
1750712700000|2025-06-23 21:05:00|8778.4|8766.4|8778.4|8766.4|8778.5|8766.5|8778|8766|0
1750713000000|2025-06-23 21:10:00|8778.3|8766.3|8778.1|8766.1|8778.3|8766.3|8778.1|8766.1|0
1750713300000|2025-06-23 21:15:00|8778|8766|8778|8766|8778|8766|8778|8766|0
1750713600000|2025-06-23 21:20:00|8778.1|8766.1|8778.2|8766.2|8778.2|8766.2|8778|8766|0
1750713900000|2025-06-23 21:25:00|8778.1|8766.1|8778.3|8766.3|8778.4|8766.4|8777.9|8765.9|0
1750714200000|2025-06-23 21:30:00|8778.4|8766.4|8778.6|8766.6|8778.6|8766.6|8778.1|8766.1|0
1750714500000|2025-06-23 21:35:00|8778.4|8766.4|8778.8|8766.8|8778.8|8766.8|8778.1|8766.1|0
1750714800000|2025-06-23 21:40:00|8778.7|8766.7|8778.4|8766.4|8778.7|8766.7|8778.2|8766.2|0
1750715100000|2025-06-23 21:45:00|8778.3|8766.3|8778.5|8766.5|8778.6|8766.6|8778.1|8766.1|0
1750715400000|2025-06-23 21:50:00|8778.4|8766.4|8778.6|8766.6|8778.6|8766.6|8778.4|8766.4|0
1750715700000|2025-06-23 21:55:00|8778.7|8766.7|8780.6|8768.6|8780.7|8768.7|8778.6|8766.6|0
1750716000000|2025-06-23 22:00:00|8780|8768|8788|8776|8792.4|8780.4|8779.2|8767.2|0
1750716300000|2025-06-23 22:05:00|8788.1|8776.1|8791.5|8779.5|8791.6|8779.6|8784.4|8772.4|0
1750716600000|2025-06-23 22:10:00|8791.4|8779.4|8792.2|8780.2|8792.3|8780.3|8787.5|8775.5|0
1750716900000|2025-06-23 22:15:00|8792.4|8780.4|8793.3|8781.3|8795|8783|8791.9|8779.9|0
1750717200000|2025-06-23 22:20:00|8793.2|8781.2|8800.5|8788.5|8800.7|8788.7|8792.4|8780.4|0
1750717500000|2025-06-23 22:25:00|8800.7|8788.7|8797.6|8785.6|8801.2|8789.2|8797.5|8785.5|0
1750717800000|2025-06-23 22:30:00|8797.7|8785.7|8796.8|8784.8|8799.5|8787.5|8795.9|8783.9|0
1750718100000|2025-06-23 22:35:00|8796.9|8784.9|8795.1|8783.1|8798|8786|8794.3|8782.3|0
1750718400000|2025-06-23 22:40:00|8795.2|8783.2|8792.2|8780.2|8795.9|8783.9|8792.2|8780.2|0
1750718700000|2025-06-23 22:45:00|8792.1|8780.1|8790.6|8778.6|8792.2|8780.2|8790.5|8778.5|0
1750719000000|2025-06-23 22:50:00|8790.5|8778.5|8792|8780|8792.7|8780.7|8789.8|8777.8|0
1750719300000|2025-06-23 22:55:00|8792.1|8780.1|8795.7|8783.7|8795.7|8783.7|8791.8|8779.8|0
1750719600000|2025-06-23 23:00:00|8795.5|8783.5|8797.1|8785.1|8799.9|8787.9|8795.4|8783.4|0
1750719900000|2025-06-23 23:05:00|8797|8785|8797.7|8785.7|8798.7|8786.7|8795.2|8783.2|0
1750720200000|2025-06-23 23:10:00|8798|8786|8799.1|8787.1|8799.4|8787.4|8797.7|8785.7|0
1750720500000|2025-06-23 23:15:00|8799|8787|8801.3|8789.3|8803|8791|8798.8|8786.8|0
1750720800000|2025-06-23 23:20:00|8801.4|8789.4|8802.9|8790.9|8803.9|8791.9|8801.4|8789.4|0
1750721100000|2025-06-23 23:25:00|8803|8791|8801.5|8789.5|8803|8791|8801.1|8789.1|0
1750721400000|2025-06-23 23:30:00|8801.4|8789.4|8799|8787|8801.4|8789.4|8798.8|8786.8|0
1750721700000|2025-06-23 23:35:00|8798.9|8786.9|8801.8|8789.8|8803.6|8791.6|8798.7|8786.7|0
1750722000000|2025-06-23 23:40:00|8801.9|8789.9|8802.6|8790.6|8802.9|8790.9|8800.9|8788.9|0
1750722300000|2025-06-23 23:45:00|8802.7|8790.7|8801.6|8789.6|8803|8791|8801.5|8789.5|0
1750722600000|2025-06-23 23:50:00|8801.5|8789.5|8800.2|8788.2|8802.3|8790.3|8800.2|8788.2|0
1750722900000|2025-06-23 23:55:00|8800.1|8788.1|8795.7|8783.7|8801.6|8789.6|8795|8783|0
1750723200000|2025-06-24 00:00:00|8795.6|8783.6|8787.1|8775.1|8795.8|8783.8|8785.1|8773.1|0
1750723500000|2025-06-24 00:05:00|8786.8|8774.8|8791.9|8779.9|8792.4|8780.4|8786.8|8774.8|0
1750723800000|2025-06-24 00:10:00|8791.7|8779.7|8787.9|8775.9|8793.1|8781.1|8784|8772|0
1750724100000|2025-06-24 00:15:00|8787.7|8775.7|8791.6|8779.6|8800.2|8788.2|8787.7|8775.7|0
1750724400000|2025-06-24 00:20:00|8792.4|8780.4|8796.6|8784.6|8799|8787|8791.5|8779.5|0
1750724700000|2025-06-24 00:25:00|8796.4|8784.4|8795.6|8783.6|8796.6|8784.6|8792.9|8780.9|0
1750725000000|2025-06-24 00:30:00|8795.8|8783.8|8794.2|8782.2|8797|8785|8793.5|8781.5|0
1750725300000|2025-06-24 00:35:00|8793.9|8781.9|8795.6|8783.6|8795.6|8783.6|8792.1|8780.1|0
1750725600000|2025-06-24 00:40:00|8795.3|8783.3|8793.9|8781.9|8795.4|8783.4|8790.6|8778.6|0
1750725900000|2025-06-24 00:45:00|8794.7|8782.7|8793.6|8781.6|8798.7|8786.7|8791.1|8779.1|0
1750726200000|2025-06-24 00:50:00|8793.9|8781.9|8798.3|8786.3|8799.4|8787.4|8791.6|8779.6|0
1750726500000|2025-06-24 00:55:00|8798.4|8786.4|8795.4|8783.4|8798.7|8786.7|8793.9|8781.9|0
1750726800000|2025-06-24 01:00:00|8794.4|8782.4|8793.7|8781.7|8794.4|8782.4|8791.9|8779.9|0
1750727100000|2025-06-24 01:05:00|8793.4|8781.4|8795.8|8783.8|8798.6|8786.6|8793.2|8781.2|0
1750727400000|2025-06-24 01:10:00|8795.3|8783.3|8798.3|8786.3|8800.4|8788.4|8794.9|8782.9|0
1750727700000|2025-06-24 01:15:00|8798|8786|8796.4|8784.4|8799.6|8787.6|8795.9|8783.9|0
1750728000000|2025-06-24 01:20:00|8796.9|8784.9|8796.3|8784.3|8798.5|8786.5|8796|8784|0
1750728300000|2025-06-24 01:25:00|8795.3|8783.3|8797.1|8785.1|8798.4|8786.4|8794.6|8782.6|0
1750728600000|2025-06-24 01:30:00|8796.4|8784.4|8799.2|8787.2|8800.1|8788.1|8796.1|8784.1|0
1750728900000|2025-06-24 01:35:00|8799|8787|8802.4|8790.4|8802.4|8790.4|8798.6|8786.6|0
1750729200000|2025-06-24 01:40:00|8802.1|8790.1|8802.6|8790.6|8803.1|8791.1|8800.9|8788.9|0
1750729500000|2025-06-24 01:45:00|8801.9|8789.9|8804.8|8792.8|8806.4|8794.4|8801.9|8789.9|0
1750729800000|2025-06-24 01:50:00|8805.1|8793.1|8807.8|8795.8|8808|8796|8803.4|8791.4|0
1750730100000|2025-06-24 01:55:00|8807.9|8795.9|8806.7|8794.7|8808.2|8796.2|8806.1|8794.1|0
1750730400000|2025-06-24 02:00:00|8807.4|8795.4|8805.7|8793.7|8807.4|8795.4|8805.2|8793.2|0
1750730700000|2025-06-24 02:05:00|8805.4|8793.4|8801|8789|8805.7|8793.7|8801|8789|0
1750731000000|2025-06-24 02:10:00|8801.5|8789.5|8803.5|8791.5|8806.6|8794.6|8800.3|8788.3|0
1750731300000|2025-06-24 02:15:00|8803|8791|8799.1|8787.1|8804|8792|8796.8|8784.8|0
1750731600000|2025-06-24 02:20:00|8798.6|8786.6|8800.8|8788.8|8800.8|8788.8|8796.6|8784.6|0
1750731900000|2025-06-24 02:25:00|8800.7|8788.7|8801.5|8789.5|8801.7|8789.7|8798.8|8786.8|0
1750732200000|2025-06-24 02:30:00|8801|8789|8799.9|8787.9|8802|8790|8798.8|8786.8|0
1750732500000|2025-06-24 02:35:00|8800.3|8788.3|8799.1|8787.1|8802.7|8790.7|8798.9|8786.9|0
1750732800000|2025-06-24 02:40:00|8799.6|8787.6|8797.6|8785.6|8799.7|8787.7|8796.3|8784.3|0
1750733100000|2025-06-24 02:45:00|8797.5|8785.5|8799|8787|8799.5|8787.5|8796.5|8784.5|0
1750733400000|2025-06-24 02:50:00|8798.5|8786.5|8800.2|8788.2|8800.7|8788.7|8798.5|8786.5|0
1750733700000|2025-06-24 02:55:00|8799.2|8787.2|8801.6|8789.6|8802.6|8790.6|8799.2|8787.2|0
1750734000000|2025-06-24 03:00:00|8801.3|8789.3|8802|8790|8802.3|8790.3|8800.7|8788.7|0
1750734300000|2025-06-24 03:05:00|8801.8|8789.8|8802.2|8790.2|8802.7|8790.7|8801.4|8789.4|0
1750734600000|2025-06-24 03:10:00|8801.9|8789.9|8802.9|8790.9|8803.2|8791.2|8801.9|8789.9|0
1750734900000|2025-06-24 03:15:00|8803.4|8791.4|8803.2|8791.2|8803.7|8791.7|8801.9|8789.9|0
1750735200000|2025-06-24 03:20:00|8802.9|8790.9|8801.7|8789.7|8803.4|8791.4|8801.2|8789.2|0
1750735500000|2025-06-24 03:25:00|8801.4|8789.4|8800.9|8788.9|8801.4|8789.4|8800.7|8788.7|0
1750735800000|2025-06-24 03:30:00|8801.2|8789.2|8801.9|8789.9|8802.2|8790.2|8800.4|8788.4|0
1750736100000|2025-06-24 03:35:00|8802.2|8790.2|8800.9|8788.9|8802.7|8790.7|8800.9|8788.9|0
1750736400000|2025-06-24 03:40:00|8800.4|8788.4|8800.9|8788.9|8800.9|8788.9|8800.4|8788.4|0
1750736700000|2025-06-24 03:45:00|8800.7|8788.7|8801.2|8789.2|8801.9|8789.9|8800.4|8788.4|0
1750737000000|2025-06-24 03:50:00|8800.4|8788.4|8801.7|8789.7|8802.9|8790.9|8800.2|8788.2|0
1750737300000|2025-06-24 03:55:00|8801.4|8789.4|8801.4|8789.4|8802.2|8790.2|8800.2|8788.2|0
1750737600000|2025-06-24 04:00:00|8801.2|8789.2|8800.2|8788.2|8801.4|8789.4|8799.4|8787.4|0
1750737900000|2025-06-24 04:05:00|8799.7|8787.7|8798.7|8786.7|8800.2|8788.2|8797.9|8785.9|0
1750738200000|2025-06-24 04:10:00|8798.4|8786.4|8795.7|8783.7|8798.4|8786.4|8795.7|8783.7|0
1750738500000|2025-06-24 04:15:00|8795.2|8783.2|8796.5|8784.5|8796.8|8784.8|8794.5|8782.5|0
1750738800000|2025-06-24 04:20:00|8797|8785|8796.8|8784.8|8797.5|8785.5|8796.3|8784.3|0
1750739100000|2025-06-24 04:25:00|8796.4|8784.4|8795.2|8783.2|8796.4|8784.4|8794.9|8782.9|0
1750739400000|2025-06-24 04:30:00|8794.7|8782.7|8793.4|8781.4|8794.7|8782.7|8792.9|8780.9|0
1750739700000|2025-06-24 04:35:00|8793.7|8781.7|8795.3|8783.3|8795.3|8783.3|8793.2|8781.2|0
1750740000000|2025-06-24 04:40:00|8795.1|8783.1|8796.7|8784.7|8796.7|8784.7|8794.8|8782.8|0
1750740300000|2025-06-24 04:45:00|8796.5|8784.5|8796.7|8784.7|8796.7|8784.7|8795.7|8783.7|0
1750740600000|2025-06-24 04:50:00|8796.5|8784.5|8798.7|8786.7|8799|8787|8796.2|8784.2|0
1750740900000|2025-06-24 04:55:00|8798.5|8786.5|8796.5|8784.5|8799|8787|8796.5|8784.5|0
1750741200000|2025-06-24 05:00:00|8796|8784|8800|8788|8800.5|8788.5|8795.7|8783.7|0
1750741500000|2025-06-24 05:05:00|8800.3|8788.3|8800.3|8788.3|8802.2|8790.2|8798.8|8786.8|0
1750741800000|2025-06-24 05:10:00|8800.8|8788.8|8805.5|8793.5|8805.7|8793.7|8800.1|8788.1|0
1750742100000|2025-06-24 05:15:00|8805.2|8793.2|8801.6|8789.6|8807.4|8795.4|8801.6|8789.6|0
1750742400000|2025-06-24 05:20:00|8801.3|8789.3|8805|8793|8805.9|8793.9|8800.5|8788.5|0
1750742700000|2025-06-24 05:25:00|8804.5|8792.5|8804.9|8792.9|8806.2|8794.2|8801.8|8789.8|0
1750743000000|2025-06-24 05:30:00|8805|8793|8807.2|8795.2|8808.3|8796.3|8803.3|8791.3|0
1750743300000|2025-06-24 05:35:00|8807|8795|8808.2|8796.2|8809.4|8797.4|8803.6|8791.6|0
1750743600000|2025-06-24 05:40:00|8808.3|8796.3|8813.5|8801.5|8814|8802|8806.7|8794.7|0
1750743900000|2025-06-24 05:45:00|8814.2|8802.2|8811.1|8799.1|8814.9|8802.9|8810|8798|0
1750744200000|2025-06-24 05:50:00|8811.6|8799.6|8813|8801|8813.3|8801.3|8809.8|8797.8|0
1750744500000|2025-06-24 05:55:00|8812.8|8800.8|8811.4|8799.4|8813.5|8801.5|8811|8799|0
1750744800000|2025-06-24 06:00:00|8812.2|8800.2|8816.1|8804.1|8819.1|8807.1|8811|8799|0
1750745100000|2025-06-24 06:05:00|8817.1|8805.1|8820.1|8808.1|8820.1|8808.1|8815.1|8803.1|0
1750745400000|2025-06-24 06:10:00|8820.4|8808.4|8822.7|8810.7|8824.1|8812.1|8818.6|8806.6|0
1750745700000|2025-06-24 06:15:00|8822.2|8810.2|8818|8806|8823.5|8811.5|8817.2|8805.2|0
1750746000000|2025-06-24 06:20:00|8817.5|8805.5|8816.2|8804.2|8819.5|8807.5|8812.7|8800.7|0
1750746300000|2025-06-24 06:25:00|8815.9|8803.9|8818.2|8806.2|8818.6|8806.6|8814.9|8802.9|0
1750746600000|2025-06-24 06:30:00|8817.9|8805.9|8817.4|8805.4|8821.7|8809.7|8816.9|8804.9|0
1750746900000|2025-06-24 06:35:00|8817.9|8805.9|8813.9|8801.9|8819.2|8807.2|8813.4|8801.4|0
1750747200000|2025-06-24 06:40:00|8814.4|8802.4|8813.6|8801.6|8815.2|8803.2|8810.3|8798.3|0
1750747500000|2025-06-24 06:45:00|8814.1|8802.1|8819.2|8807.2|8819.5|8807.5|8814.1|8802.1|0
1750747800000|2025-06-24 06:50:00|8819.7|8807.7|8819.7|8807.7|8821.2|8809.2|8815.2|8803.2|0
1750748100000|2025-06-24 06:55:00|8820|8808|8821.4|8809.4|8825.5|8813.5|8819|8807|0
1750748400000|2025-06-24 07:00:00|8819|8807|8823.3|8811.3|8829.5|8817.5|8811.7|8799.7|0
1750748700000|2025-06-24 07:05:00|8822.3|8810.3|8809.7|8797.7|8826.4|8814.4|8807.2|8795.2|0
1750749000000|2025-06-24 07:10:00|8808.7|8796.7|8801.5|8789.5|8810.2|8798.2|8801.3|8789.3|0
1750749300000|2025-06-24 07:15:00|8801.8|8789.8|8801.5|8789.5|8807|8795|8798.5|8786.5|0
1750749600000|2025-06-24 07:20:00|8800.5|8788.5|8801.4|8789.4|8804.2|8792.2|8797.1|8785.1|0
1750749900000|2025-06-24 07:25:00|8801.3|8789.3|8795.3|8783.3|8802.1|8790.1|8794.3|8782.3|0
1750750200000|2025-06-24 07:30:00|8797.8|8785.8|8797.3|8785.3|8798.7|8786.7|8785.7|8773.7|0
1750750500000|2025-06-24 07:35:00|8796.8|8784.8|8799.7|8787.7|8799.7|8787.7|8792.9|8780.9|0
1750750800000|2025-06-24 07:40:00|8800.1|8788.1|8803.8|8791.8|8805|8793|8800.1|8788.1|0
1750751100000|2025-06-24 07:45:00|8803.6|8791.6|8803.4|8791.4|8809.7|8797.7|8803.1|8791.1|0
1750751400000|2025-06-24 07:50:00|8803|8791|8796.5|8784.5|8805|8793|8787.1|8775.1|0
1750751700000|2025-06-24 07:55:00|8795.5|8783.5|8803.1|8791.1|8803.1|8791.1|8791.5|8779.5|0
1750752000000|2025-06-24 08:00:00|8803|8791|8793.3|8781.3|8807.9|8795.9|8791.5|8779.5|0
1750752300000|2025-06-24 08:05:00|8793|8781|8794.4|8782.4|8795.9|8783.9|8789.7|8777.7|0
1750752600000|2025-06-24 08:10:00|8794.8|8782.8|8794.9|8782.9|8798.8|8786.8|8794|8782|0
1750752900000|2025-06-24 08:15:00|8794.7|8782.7|8793.7|8781.7|8796.6|8784.6|8791.2|8779.2|0
1750753200000|2025-06-24 08:20:00|8792.9|8780.9|8793.2|8781.2|8793.6|8781.6|8787.5|8775.5|0
1750753500000|2025-06-24 08:25:00|8793.5|8781.5|8800.1|8788.1|8801|8789|8792.3|8780.3|0
1750753800000|2025-06-24 08:30:00|8799.6|8787.6|8790.2|8778.2|8799.6|8787.6|8790.1|8778.1|0
1750754100000|2025-06-24 08:35:00|8789.7|8777.7|8788.9|8776.9|8790.7|8778.7|8787.5|8775.5|0
1750754400000|2025-06-24 08:40:00|8789.9|8777.9|8794.8|8782.8|8795|8783|8789.9|8777.9|0
1750754700000|2025-06-24 08:45:00|8794.5|8782.5|8794|8782|8796.6|8784.6|8793.5|8781.5|0
1750755000000|2025-06-24 08:50:00|8793.5|8781.5|8798.2|8786.2|8799.8|8787.8|8792.5|8780.5|0
1750755300000|2025-06-24 08:55:00|8798|8786|8796.7|8784.7|8798.4|8786.4|8794.5|8782.5|0
1750755600000|2025-06-24 09:00:00|8796.3|8784.3|8795.1|8783.1|8799.1|8787.1|8795|8783|0
1750755900000|2025-06-24 09:05:00|8794.9|8782.9|8794.1|8782.1|8795.7|8783.7|8791.1|8779.1|0
1750756200000|2025-06-24 09:10:00|8794.5|8782.5|8794.2|8782.2|8794.8|8782.8|8789.5|8777.5|0
1750756500000|2025-06-24 09:15:00|8794.7|8782.7|8797.3|8785.3|8799.7|8787.7|8793|8781|0
1750756800000|2025-06-24 09:20:00|8796.9|8784.9|8802.4|8790.4|8802.8|8790.8|8796.2|8784.2|0
1750757100000|2025-06-24 09:25:00|8802.3|8790.3|8802.2|8790.2|8805.4|8793.4|8799.7|8787.7|0
1750757400000|2025-06-24 09:30:00|8801.4|8789.4|8801.7|8789.7|8803.8|8791.8|8800|8788|0
1750757700000|2025-06-24 09:35:00|8801.9|8789.9|8798.9|8786.9|8803.7|8791.7|8798.9|8786.9|0
1750758000000|2025-06-24 09:40:00|8799|8787|8799.4|8787.4|8800|8788|8796.2|8784.2|0
1750758300000|2025-06-24 09:45:00|8799.6|8787.6|8796.7|8784.7|8800|8788|8795.2|8783.2|0
1750758600000|2025-06-24 09:50:00|8797|8785|8795|8783|8797.4|8785.4|8793.2|8781.2|0
1750758900000|2025-06-24 09:55:00|8795.3|8783.3|8795.7|8783.7|8796.7|8784.7|8793|8781|0
1750759200000|2025-06-24 10:00:00|8795.6|8783.6|8790.9|8778.9|8798|8786|8790.5|8778.5|0
1750759500000|2025-06-24 10:05:00|8791.4|8779.4|8792.6|8780.6|8794|8782|8788.5|8776.5|0
1750759800000|2025-06-24 10:10:00|8793|8781|8790.1|8778.1|8793.6|8781.6|8787.9|8775.9|0
1750760100000|2025-06-24 10:15:00|8790.4|8778.4|8788.2|8776.2|8790.9|8778.9|8787.7|8775.7|0
1750760400000|2025-06-24 10:20:00|8787.8|8775.8|8788.4|8776.4|8791.3|8779.3|8787.1|8775.1|0
1750760700000|2025-06-24 10:25:00|8788.6|8776.6|8784|8772|8788.7|8776.7|8784|8772|0
1750761000000|2025-06-24 10:30:00|8784.7|8772.7|8788.6|8776.6|8789.9|8777.9|8783.1|8771.1|0
1750761300000|2025-06-24 10:35:00|8788.7|8776.7|8789.2|8777.2|8790|8778|8786.4|8774.4|0
1750761600000|2025-06-24 10:40:00|8789.3|8777.3|8793.1|8781.1|8793.3|8781.3|8789.3|8777.3|0
1750761900000|2025-06-24 10:45:00|8793.3|8781.3|8794.7|8782.7|8795.2|8783.2|8792.1|8780.1|0
1750762200000|2025-06-24 10:50:00|8794.5|8782.5|8798.5|8786.5|8800.1|8788.1|8794.5|8782.5|0
1750762500000|2025-06-24 10:55:00|8798.8|8786.8|8798.1|8786.1|8801.8|8789.8|8797.6|8785.6|0
1750762800000|2025-06-24 11:00:00|8796.9|8784.9|8793.9|8781.9|8798.8|8786.8|8792.1|8780.1|0
1750763100000|2025-06-24 11:05:00|8793.4|8781.4|8789.1|8777.1|8795.7|8783.7|8788.8|8776.8|0
1750763400000|2025-06-24 11:10:00|8789.3|8777.3|8789.7|8777.7|8791|8779|8784.7|8772.7|0
1750763700000|2025-06-24 11:15:00|8789.5|8777.5|8788.4|8776.4|8791.7|8779.7|8786.6|8774.6|0
1750764000000|2025-06-24 11:20:00|8788.8|8776.8|8792.1|8780.1|8793.4|8781.4|8787.2|8775.2|0
1750764300000|2025-06-24 11:25:00|8792|8780|8796.2|8784.2|8797.4|8785.4|8789.7|8777.7|0
1750764600000|2025-06-24 11:30:00|8795.3|8783.3|8790|8778|8795.6|8783.6|8789.5|8777.5|0
1750764900000|2025-06-24 11:35:00|8790.2|8778.2|8791.2|8779.2|8792|8780|8788.3|8776.3|0
1750765200000|2025-06-24 11:40:00|8791.9|8779.9|8791.1|8779.1|8793|8781|8790.1|8778.1|0
1750765500000|2025-06-24 11:45:00|8791.2|8779.2|8797.6|8785.6|8798|8786|8791.2|8779.2|0
1750765800000|2025-06-24 11:50:00|8797.3|8785.3|8796.7|8784.7|8798.8|8786.8|8795.9|8783.9|0
1750766100000|2025-06-24 11:55:00|8797|8785|8798|8786|8799.3|8787.3|8795.6|8783.6|0
1750766400000|2025-06-24 12:00:00|8798.3|8786.3|8801.7|8789.7|8802.3|8790.3|8796.5|8784.5|0
1750766700000|2025-06-24 12:05:00|8801.9|8789.9|8802.2|8790.2|8805.4|8793.4|8801|8789|0
1750767000000|2025-06-24 12:10:00|8802|8790|8799.3|8787.3|8805|8793|8798.6|8786.6|0
1750767300000|2025-06-24 12:15:00|8799.1|8787.1|8798|8786|8799.2|8787.2|8795.5|8783.5|0
1750767600000|2025-06-24 12:20:00|8798.4|8786.4|8799.9|8787.9|8801.2|8789.2|8797.2|8785.2|0
1750767900000|2025-06-24 12:25:00|8800.2|8788.2|8798.3|8786.3|8800.3|8788.3|8794.4|8782.4|0
1750768200000|2025-06-24 12:30:00|8798|8786|8794.1|8782.1|8800.8|8788.8|8789.6|8777.6|0
1750768500000|2025-06-24 12:35:00|8794.3|8782.3|8796.5|8784.5|8797.5|8785.5|8794.2|8782.2|0
1750768800000|2025-06-24 12:40:00|8796.6|8784.6|8795|8783|8798|8786|8793.4|8781.4|0
1750769100000|2025-06-24 12:45:00|8795.3|8783.3|8793.8|8781.8|8796.1|8784.1|8793|8781|0
1750769400000|2025-06-24 12:50:00|8793.7|8781.7|8795.5|8783.5|8798.6|8786.6|8793.4|8781.4|0
1750769700000|2025-06-24 12:55:00|8795.3|8783.3|8794.8|8782.8|8797.3|8785.3|8794.1|8782.1|0
1750770000000|2025-06-24 13:00:00|8794.9|8782.9|8790.6|8778.6|8797|8785|8790|8778|0
1750770300000|2025-06-24 13:05:00|8790.3|8778.3|8788.2|8776.2|8790.9|8778.9|8787.9|8775.9|0
1750770600000|2025-06-24 13:10:00|8788.9|8776.9|8790.5|8778.5|8790.7|8778.7|8785.8|8773.8|0
1750770900000|2025-06-24 13:15:00|8790.7|8778.7|8785.2|8773.2|8793.2|8781.2|8784.6|8772.6|0
1750771200000|2025-06-24 13:20:00|8785.1|8773.1|8780.8|8768.8|8786.9|8774.9|8779.5|8767.5|0
1750771500000|2025-06-24 13:25:00|8781.6|8769.6|8783.5|8771.5|8785.5|8773.5|8780.2|8768.2|0
1750771800000|2025-06-24 13:30:00|8782.4|8770.4|8778.3|8766.3|8785.7|8773.7|8775.7|8763.7|0
1750772100000|2025-06-24 13:35:00|8778|8766|8782.5|8770.5|8783.8|8771.8|8776|8764|0
1750772400000|2025-06-24 13:40:00|8782.2|8770.2|8778.2|8766.2|8783|8771|8777|8765|0
1750772700000|2025-06-24 13:45:00|8778|8766|8769.8|8757.8|8780.4|8768.4|8769.8|8757.8|0
1750773000000|2025-06-24 13:50:00|8769.5|8757.5|8771.4|8759.4|8772.7|8760.7|8765.7|8753.7|0
1750773300000|2025-06-24 13:55:00|8771.9|8759.9|8767.7|8755.7|8772|8760|8764.8|8752.8|0
1750773600000|2025-06-24 14:00:00|8767.6|8755.6|8768|8756|8770.8|8758.8|8763.7|8751.7|0
1750773900000|2025-06-24 14:05:00|8768.2|8756.2|8767.8|8755.8|8771.6|8759.6|8764|8752|0
1750774200000|2025-06-24 14:10:00|8767.7|8755.7|8770.4|8758.4|8775.5|8763.5|8767.6|8755.6|0
1750774500000|2025-06-24 14:15:00|8770.7|8758.7|8773.5|8761.5|8775.9|8763.9|8770.7|8758.7|0
1750774800000|2025-06-24 14:20:00|8772.9|8760.9|8777.2|8765.2|8777.3|8765.3|8772.5|8760.5|0
1750775100000|2025-06-24 14:25:00|8777.4|8765.4|8778.9|8766.9|8779.8|8767.8|8774.9|8762.9|0
1750775400000|2025-06-24 14:30:00|8778.7|8766.7|8785.6|8773.6|8786.8|8774.8|8778.7|8766.7|0
1750775700000|2025-06-24 14:35:00|8785.8|8773.8|8785|8773|8788.6|8776.6|8784.1|8772.1|0
1750776000000|2025-06-24 14:40:00|8785.1|8773.1|8785.3|8773.3|8786.8|8774.8|8782.4|8770.4|0
1750776300000|2025-06-24 14:45:00|8785.6|8773.6|8783.8|8771.8|8789|8777|8783.5|8771.5|0
1750776600000|2025-06-24 14:50:00|8784.1|8772.1|8783.8|8771.8|8785.3|8773.3|8781.9|8769.9|0
1750776900000|2025-06-24 14:55:00|8784|8772|8777.8|8765.8|8785.9|8773.9|8776.7|8764.7|0
1750777200000|2025-06-24 15:00:00|8777.6|8765.6|8777.4|8765.4|8783.1|8771.1|8776.8|8764.8|0
1750777500000|2025-06-24 15:05:00|8776.9|8764.9|8775.9|8763.9|8780.4|8768.4|8773|8761|0
1750777800000|2025-06-24 15:10:00|8775.7|8763.7|8774.1|8762.1|8779|8767|8773.6|8761.6|0
1750778100000|2025-06-24 15:15:00|8774.4|8762.4|8772.5|8760.5|8776.2|8764.2|8772|8760|0
1750778400000|2025-06-24 15:20:00|8772.6|8760.6|8772.8|8760.8|8774.5|8762.5|8769.9|8757.9|0
1750778700000|2025-06-24 15:25:00|8771.9|8759.9|8771.7|8759.7|8774.7|8762.7|8771.7|8759.7|0
1750779000000|2025-06-24 15:30:00|8770.4|8758.4|8765.3|8753.3|8772.5|8760.5|8763.7|8751.7|0
1750779300000|2025-06-24 15:35:00|8765.4|8753.4|8765.5|8753.5|8768|8756|8761.7|8749.7|0
1750779600000|2025-06-24 15:40:00|8765.2|8753.2|8765.2|8753.2|8768.2|8756.2|8763.8|8751.8|0
1750779900000|2025-06-24 15:45:00|8765.4|8753.4|8763.3|8751.3|8767.8|8755.8|8763.3|8751.3|0
1750780200000|2025-06-24 15:50:00|8763.8|8751.8|8759.4|8747.4|8763.8|8751.8|8758.1|8746.1|0
1750780500000|2025-06-24 15:55:00|8759.2|8747.2|8758.2|8746.2|8759.4|8747.4|8756|8744|0
1750780800000|2025-06-24 16:00:00|8758.7|8746.7|8758.7|8746.7|8761.1|8749.1|8757.9|8745.9|0
1750781100000|2025-06-24 16:05:00|8758.5|8746.5|8763.1|8751.1|8763.4|8751.4|8758|8746|0
1750781400000|2025-06-24 16:10:00|8763|8751|8765.4|8753.4|8766.5|8754.5|8763|8751|0
1750781700000|2025-06-24 16:15:00|8764.9|8752.9|8766.4|8754.4|8767.6|8755.6|8764.5|8752.5|0
1750782000000|2025-06-24 16:20:00|8766.1|8754.1|8765.4|8753.4|8767.3|8755.3|8764.4|8752.4|0
1750782300000|2025-06-24 16:25:00|8765.6|8753.6|8767.2|8755.2|8767.3|8755.3|8764.4|8752.4|0
1750782600000|2025-06-24 16:30:00|8767.4|8755.4|8765.3|8753.3|8768.8|8756.8|8765.3|8753.3|0
1750782900000|2025-06-24 16:35:00|8765.6|8753.6|8768.1|8756.1|8768.2|8756.2|8764.1|8752.1|0
1750783200000|2025-06-24 16:40:00|8767.9|8755.9|8769|8757|8770|8758|8767.9|8755.9|0
1750783500000|2025-06-24 16:45:00|8768.8|8756.8|8767.1|8755.1|8770.4|8758.4|8766.9|8754.9|0
1750783800000|2025-06-24 16:50:00|8767.2|8755.2|8768.8|8756.8|8769.2|8757.2|8766.9|8754.9|0
1750784100000|2025-06-24 16:55:00|8768.5|8756.5|8767.2|8755.2|8769|8757|8765.1|8753.1|0
1750784400000|2025-06-24 17:00:00|8768.1|8756.1|8768.4|8756.4|8770.4|8758.4|8767.3|8755.3|0
1750784700000|2025-06-24 17:05:00|8768.1|8756.1|8770.3|8758.3|8772|8760|8767.8|8755.8|0
1750785000000|2025-06-24 17:10:00|8770.4|8758.4|8769.9|8757.9|8772.2|8760.2|8769.6|8757.6|0
1750785300000|2025-06-24 17:15:00|8770.4|8758.4|8767.9|8755.9|8772.2|8760.2|8767.5|8755.5|0
1750785600000|2025-06-24 17:20:00|8768.2|8756.2|8766.1|8754.1|8769.3|8757.3|8765.5|8753.5|0
1750785900000|2025-06-24 17:25:00|8765.9|8753.9|8763.6|8751.6|8766.7|8754.7|8763.1|8751.1|0
1750786200000|2025-06-24 17:30:00|8763.9|8751.9|8763.4|8751.4|8765.9|8753.9|8762.1|8750.1|0
1750786500000|2025-06-24 17:35:00|8763.7|8751.7|8766.4|8754.4|8766.4|8754.4|8762.1|8750.1|0
1750786800000|2025-06-24 17:40:00|8766.3|8754.3|8767.6|8755.6|8768.9|8756.9|8766.3|8754.3|0
1750787100000|2025-06-24 17:45:00|8767.3|8755.3|8767|8755|8768.9|8756.9|8765.4|8753.4|0
1750787400000|2025-06-24 17:50:00|8766.5|8754.5|8770.4|8758.4|8770.9|8758.9|8766.3|8754.3|0
1750787700000|2025-06-24 17:55:00|8770.1|8758.1|8769.5|8757.5|8770.8|8758.8|8768|8756|0
1750788000000|2025-06-24 18:00:00|8768.8|8756.8|8769|8757|8771.7|8759.7|8767.8|8755.8|0
1750788300000|2025-06-24 18:05:00|8769.3|8757.3|8770.3|8758.3|8770.3|8758.3|8767.8|8755.8|0
1750788600000|2025-06-24 18:10:00|8770.4|8758.4|8766.2|8754.2|8771|8759|8766.1|8754.1|0
1750788900000|2025-06-24 18:15:00|8766.4|8754.4|8768.7|8756.7|8769.3|8757.3|8766.2|8754.2|0
1750789200000|2025-06-24 18:20:00|8768.9|8756.9|8766.8|8754.8|8770.2|8758.2|8766.8|8754.8|0
1750789500000|2025-06-24 18:25:00|8767.1|8755.1|8766.6|8754.6|8769|8757|8765.8|8753.8|0
1750789800000|2025-06-24 18:30:00|8767.1|8755.1|8769.9|8757.9|8770.1|8758.1|8766.8|8754.8|0
1750790100000|2025-06-24 18:35:00|8770.2|8758.2|8770.9|8758.9|8771.4|8759.4|8769.3|8757.3|0
1750790400000|2025-06-24 18:40:00|8770.6|8758.6|8772.1|8760.1|8773.7|8761.7|8770.4|8758.4|0
1750790700000|2025-06-24 18:45:00|8772.6|8760.6|8772.3|8760.3|8774|8762|8771.6|8759.6|0
1750791000000|2025-06-24 18:50:00|8772|8760|8769.6|8757.6|8772|8760|8769.4|8757.4|0
1750791300000|2025-06-24 18:55:00|8769.8|8757.8|8768.1|8756.1|8769.8|8757.8|8767|8755|0
1750791600000|2025-06-24 19:00:00|8767.9|8755.9|8770.9|8758.9|8770.9|8758.9|8767.1|8755.1|0
1750791900000|2025-06-24 19:05:00|8770.4|8758.4|8773.5|8761.5|8774.3|8762.3|8770.4|8758.4|0
1750792200000|2025-06-24 19:10:00|8773.7|8761.7|8775.3|8763.3|8775.4|8763.4|8772.5|8760.5|0
1750792500000|2025-06-24 19:15:00|8775|8763|8775.4|8763.4|8776.3|8764.3|8774.5|8762.5|0
1750792800000|2025-06-24 19:20:00|8775.2|8763.2|8776.2|8764.2|8777.4|8765.4|8774.9|8762.9|0
1750793100000|2025-06-24 19:25:00|8776.7|8764.7|8778.2|8766.2|8778.7|8766.7|8775|8763|0
1750793400000|2025-06-24 19:30:00|8777.9|8765.9|8780|8768|8782|8770|8777|8765|0
1750793700000|2025-06-24 19:35:00|8780.2|8768.2|8780.4|8768.4|8782.3|8770.3|8779.4|8767.4|0
1750794000000|2025-06-24 19:40:00|8780.2|8768.2|8782.4|8770.4|8782.7|8770.7|8780.2|8768.2|0
1750794300000|2025-06-24 19:45:00|8782.6|8770.6|8774.8|8762.8|8783|8771|8774.8|8762.8|0
1750794600000|2025-06-24 19:50:00|8775.8|8763.8|8769.6|8757.6|8775.8|8763.8|8769.4|8757.4|0
1750794900000|2025-06-24 19:55:00|8769.1|8757.1|8769.3|8757.3|8773.4|8761.4|8768.6|8756.6|0
1750795200000|2025-06-24 20:00:00|8768.5|8756.5|8767.8|8755.8|8768.6|8756.6|8766.7|8754.7|0
1750795500000|2025-06-24 20:05:00|8767.7|8755.7|8767.4|8755.4|8768|8756|8766.4|8754.4|0
1750795800000|2025-06-24 20:10:00|8767.3|8755.3|8767.1|8755.1|8767.9|8755.9|8766.2|8754.2|0
1750796100000|2025-06-24 20:15:00|8767|8755|8766.3|8754.3|8767.1|8755.1|8765.5|8753.5|0
1750796400000|2025-06-24 20:20:00|8766.2|8754.2|8766.7|8754.7|8767.5|8755.5|8766.2|8754.2|0
1750796700000|2025-06-24 20:25:00|8766.6|8754.6|8766.9|8754.9|8767.5|8755.5|8766.4|8754.4|0
1750797000000|2025-06-24 20:30:00|8766.8|8754.8|8767.1|8755.1|8767.3|8755.3|8766.7|8754.7|0
1750797300000|2025-06-24 20:35:00|8767|8755|8767.1|8755.1|8767.5|8755.5|8766.7|8754.7|0
1750797600000|2025-06-24 20:40:00|8767.3|8755.3|8767.1|8755.1|8767.5|8755.5|8766.7|8754.7|0
1750797900000|2025-06-24 20:45:00|8767|8755|8768.5|8756.5|8768.9|8756.9|8766.9|8754.9|0
1750798200000|2025-06-24 20:50:00|8768.4|8756.4|8767.3|8755.3|8768.5|8756.5|8767.1|8755.1|0
1750798500000|2025-06-24 20:55:00|8767.4|8755.4|8766.7|8754.7|8767.5|8755.5|8766.7|8754.7|0
1750798800000|2025-06-24 21:00:00|8767.1|8755.1|8768.6|8756.6|8768.8|8756.8|8766.7|8754.7|0
1750799100000|2025-06-24 21:05:00|8768.7|8756.7|8770.9|8758.9|8770.9|8758.9|8768.7|8756.7|0
1750799400000|2025-06-24 21:10:00|8770.8|8758.8|8769.7|8757.7|8770.9|8758.9|8769.5|8757.5|0
1750799700000|2025-06-24 21:15:00|8769.5|8757.5|8769.8|8757.8|8769.8|8757.8|8769.3|8757.3|0
1750800000000|2025-06-24 21:20:00|8769.9|8757.9|8769.8|8757.8|8770.1|8758.1|8769.8|8757.8|0
1750800300000|2025-06-24 21:25:00|8769.7|8757.7|8768.8|8756.8|8769.7|8757.7|8768.7|8756.7|0
1750800600000|2025-06-24 21:30:00|8768.7|8756.7|8768.7|8756.7|8769|8757|8768.4|8756.4|0
1750800900000|2025-06-24 21:35:00|8768.6|8756.6|8767|8755|8768.6|8756.6|8766.9|8754.9|0
1750801200000|2025-06-24 21:40:00|8767.1|8755.1|8767.5|8755.5|8768.2|8756.2|8767.1|8755.1|0
1750801500000|2025-06-24 21:45:00|8767.7|8755.7|8768.1|8756.1|8768.1|8756.1|8767.7|8755.7|0
1750801800000|2025-06-24 21:50:00|8768.2|8756.2|8767.9|8755.9|8768.2|8756.2|8767.8|8755.8|0
1750802100000|2025-06-24 21:55:00|8768|8756|8767.8|8755.8|8768.2|8756.2|8767.8|8755.8|0
1750802400000|2025-06-24 22:00:00|8767.1|8755.1|8763.9|8751.9|8767.5|8755.5|8763.1|8751.1|0
1750802700000|2025-06-24 22:05:00|8764.1|8752.1|8765|8753|8765.3|8753.3|8763.4|8751.4|0
1750803000000|2025-06-24 22:10:00|8765.3|8753.3|8765.3|8753.3|8765.9|8753.9|8764.7|8752.7|0
1750803300000|2025-06-24 22:15:00|8765.2|8753.2|8764.8|8752.8|8765.6|8753.6|8763.4|8751.4|0
1750803600000|2025-06-24 22:20:00|8764.7|8752.7|8764.8|8752.8|8766.6|8754.6|8764.3|8752.3|0
1750803900000|2025-06-24 22:25:00|8765|8753|8766.4|8754.4|8766.4|8754.4|8764.8|8752.8|0
1750804200000|2025-06-24 22:30:00|8766.5|8754.5|8765.5|8753.5|8766.6|8754.6|8764.8|8752.8|0
1750804500000|2025-06-24 22:35:00|8765.4|8753.4|8763.7|8751.7|8765.7|8753.7|8763.7|8751.7|0
1750804800000|2025-06-24 22:40:00|8763.8|8751.8|8765.7|8753.7|8766.2|8754.2|8763.7|8751.7|0
1750805100000|2025-06-24 22:45:00|8765.8|8753.8|8766.1|8754.1|8766.4|8754.4|8765.5|8753.5|0
1750805400000|2025-06-24 22:50:00|8766|8754|8765.5|8753.5|8766.4|8754.4|8764.8|8752.8|0
1750805700000|2025-06-24 22:55:00|8765.4|8753.4|8765.3|8753.3|8765.5|8753.5|8765.1|8753.1|0
1750806000000|2025-06-24 23:00:00|8765.4|8753.4|8765.9|8753.9|8768.1|8756.1|8765.4|8753.4|0
1750806300000|2025-06-24 23:05:00|8765.8|8753.8|8765.7|8753.7|8766|8754|8764.9|8752.9|0
1750806600000|2025-06-24 23:10:00|8765.6|8753.6|8765.3|8753.3|8766.1|8754.1|8765|8753|0
1750806900000|2025-06-24 23:15:00|8765.5|8753.5|8763.8|8751.8|8765.5|8753.5|8763.4|8751.4|0
1750807200000|2025-06-24 23:20:00|8763.9|8751.9|8765.3|8753.3|8765.5|8753.5|8763.9|8751.9|0
1750807500000|2025-06-24 23:25:00|8765.5|8753.5|8765.7|8753.7|8766.1|8754.1|8765.3|8753.3|0
1750807800000|2025-06-24 23:30:00|8765.6|8753.6|8764.8|8752.8|8765.7|8753.7|8764.8|8752.8|0
1750808100000|2025-06-24 23:35:00|8764.9|8752.9|8765.7|8753.7|8765.9|8753.9|8764.8|8752.8|0
1750808400000|2025-06-24 23:40:00|8765.6|8753.6|8766.2|8754.2|8766.4|8754.4|8765.3|8753.3|0
1750808700000|2025-06-24 23:45:00|8766.4|8754.4|8766.1|8754.1|8766.7|8754.7|8765.9|8753.9|0
1750809000000|2025-06-24 23:50:00|8766|8754|8765.8|8753.8|8766.7|8754.7|8765.7|8753.7|0
1750809300000|2025-06-24 23:55:00|8765.9|8753.9|8769.1|8757.1|8770.2|8758.2|8765.9|8753.9|0
1750809600000|2025-06-25 00:00:00|8769.3|8757.3|8769.6|8757.6|8771.1|8759.1|8766.1|8754.1|0
1750809900000|2025-06-25 00:05:00|8769.9|8757.9|8771.9|8759.9|8772.4|8760.4|8769.4|8757.4|0
1750810200000|2025-06-25 00:10:00|8772.2|8760.2|8767.4|8755.4|8772.4|8760.4|8767.1|8755.1|0
1750810500000|2025-06-25 00:15:00|8767.7|8755.7|8771.4|8759.4|8774.1|8762.1|8767.7|8755.7|0
1750810800000|2025-06-25 00:20:00|8771.9|8759.9|8771.9|8759.9|8773.4|8761.4|8770.1|8758.1|0
1750811100000|2025-06-25 00:25:00|8771.3|8759.3|8770.3|8758.3|8772.2|8760.2|8768.9|8756.9|0
1750811400000|2025-06-25 00:30:00|8769.8|8757.8|8768.6|8756.6|8771.5|8759.5|8766.5|8754.5|0
1750811700000|2025-06-25 00:35:00|8768.4|8756.4|8766.4|8754.4|8769.1|8757.1|8764|8752|0
1750812000000|2025-06-25 00:40:00|8766.2|8754.2|8765.5|8753.5|8766.8|8754.8|8764|8752|0
1750812300000|2025-06-25 00:45:00|8765.2|8753.2|8765|8753|8766.4|8754.4|8762.9|8750.9|0
1750812600000|2025-06-25 00:50:00|8764.8|8752.8|8764.1|8752.1|8766.2|8754.2|8762.8|8750.8|0
1750812900000|2025-06-25 00:55:00|8763.9|8751.9|8764.8|8752.8|8765.4|8753.4|8763.9|8751.9|0
1750813200000|2025-06-25 01:00:00|8763.8|8751.8|8764|8752|8764.3|8752.3|8763|8751|0
1750813500000|2025-06-25 01:05:00|8764.3|8752.3|8763.7|8751.7|8764.3|8752.3|8761|8749|0
1750813800000|2025-06-25 01:10:00|8763.5|8751.5|8764.8|8752.8|8766.5|8754.5|8761.9|8749.9|0
1750814100000|2025-06-25 01:15:00|8765.6|8753.6|8763.9|8751.9|8765.6|8753.6|8761.8|8749.8|0
1750814400000|2025-06-25 01:20:00|8763.1|8751.1|8760.9|8748.9|8764.6|8752.6|8760.7|8748.7|0
1750814700000|2025-06-25 01:25:00|8761.4|8749.4|8760.1|8748.1|8763.6|8751.6|8760.1|8748.1|0
1750815000000|2025-06-25 01:30:00|8759.9|8747.9|8763.3|8751.3|8763.5|8751.5|8759.1|8747.1|0
1750815300000|2025-06-25 01:35:00|8763.5|8751.5|8765.9|8753.9|8766.5|8754.5|8762.8|8750.8|0
1750815600000|2025-06-25 01:40:00|8765.7|8753.7|8764.8|8752.8|8766|8754|8763.3|8751.3|0
1750815900000|2025-06-25 01:45:00|8765.1|8753.1|8767.7|8755.7|8768.5|8756.5|8765.1|8753.1|0
1750816200000|2025-06-25 01:50:00|8767.4|8755.4|8766.1|8754.1|8767.4|8755.4|8764.4|8752.4|0
1750816500000|2025-06-25 01:55:00|8765.8|8753.8|8765|8753|8766.5|8754.5|8764.8|8752.8|0
1750816800000|2025-06-25 02:00:00|8764.8|8752.8|8764.8|8752.8|8766.5|8754.5|8764.3|8752.3|0
1750817100000|2025-06-25 02:05:00|8764.5|8752.5|8766.5|8754.5|8766.5|8754.5|8764|8752|0
1750817400000|2025-06-25 02:10:00|8766.7|8754.7|8768.1|8756.1|8769.4|8757.4|8766.7|8754.7|0
1750817700000|2025-06-25 02:15:00|8767.9|8755.9|8765.3|8753.3|8769.8|8757.8|8765.3|8753.3|0
1750818000000|2025-06-25 02:20:00|8765.1|8753.1|8764|8752|8767.1|8755.1|8762.4|8750.4|0
1750818300000|2025-06-25 02:25:00|8763.8|8751.8|8767.1|8755.1|8767.1|8755.1|8763.2|8751.2|0
1750818600000|2025-06-25 02:30:00|8767.3|8755.3|8767.6|8755.6|8767.9|8755.9|8765.3|8753.3|0
1750818900000|2025-06-25 02:35:00|8768.1|8756.1|8767.8|8755.8|8769.4|8757.4|8767.5|8755.5|0
1750819200000|2025-06-25 02:40:00|8767.6|8755.6|8767.1|8755.1|8768.6|8756.6|8766.2|8754.2|0
1750819500000|2025-06-25 02:45:00|8766.9|8754.9|8767.8|8755.8|8768.9|8756.9|8766.2|8754.2|0
1750819800000|2025-06-25 02:50:00|8767.6|8755.6|8765.9|8753.9|8767.6|8755.6|8765.7|8753.7|0
1750820100000|2025-06-25 02:55:00|8766.4|8754.4|8766.7|8754.7|8766.7|8754.7|8764.3|8752.3|0
1750820400000|2025-06-25 03:00:00|8766.4|8754.4|8769.6|8757.6|8769.9|8757.9|8766.1|8754.1|0
1750820700000|2025-06-25 03:05:00|8769.4|8757.4|8769.9|8757.9|8769.9|8757.9|8767.9|8755.9|0
1750821000000|2025-06-25 03:10:00|8770.1|8758.1|8770|8758|8773.2|8761.2|8769.9|8757.9|0
1750821300000|2025-06-25 03:15:00|8769.5|8757.5|8770|8758|8770|8758|8769|8757|0
1750821600000|2025-06-25 03:20:00|8769.7|8757.7|8771|8759|8771.2|8759.2|8769.7|8757.7|0
1750821900000|2025-06-25 03:25:00|8771.2|8759.2|8772|8760|8773.2|8761.2|8771.2|8759.2|0
1750822200000|2025-06-25 03:30:00|8771.7|8759.7|8771.7|8759.7|8772|8760|8771.7|8759.7|0
1750822500000|2025-06-25 03:35:00|8771.5|8759.5|8771.5|8759.5|8771.5|8759.5|8771|8759|0
1750822800000|2025-06-25 03:40:00|8771.2|8759.2|8771.5|8759.5|8771.5|8759.5|8771|8759|0
1750823100000|2025-06-25 03:45:00|8771.2|8759.2|8770.7|8758.7|8771.2|8759.2|8770.2|8758.2|0
1750823400000|2025-06-25 03:50:00|8770.5|8758.5|8769.5|8757.5|8771|8759|8769.5|8757.5|0
1750823700000|2025-06-25 03:55:00|8769.2|8757.2|8769|8757|8769.2|8757.2|8769|8757|0
1750824000000|2025-06-25 04:00:00|8769.4|8757.4|8767.1|8755.1|8769.4|8757.4|8767.1|8755.1|0
1750824300000|2025-06-25 04:05:00|8767.4|8755.4|8767.4|8755.4|8767.4|8755.4|8767.1|8755.1|0
1750824600000|2025-06-25 04:10:00|8767.9|8755.9|8768.6|8756.6|8768.6|8756.6|8767.9|8755.9|0
1750824900000|2025-06-25 04:15:00|8768.4|8756.4|8768.4|8756.4|8768.6|8756.6|8768.1|8756.1|0
1750825200000|2025-06-25 04:20:00|8768.6|8756.6|8772.6|8760.6|8772.6|8760.6|8768.1|8756.1|0
1750825500000|2025-06-25 04:25:00|8774.1|8762.1|8774.9|8762.9|8775.1|8763.1|8773.9|8761.9|0
1750825800000|2025-06-25 04:30:00|8774.4|8762.4|8774.3|8762.3|8775.4|8763.4|8773.6|8761.6|0
1750826100000|2025-06-25 04:35:00|8773.6|8761.6|8773.6|8761.6|8773.8|8761.8|8773.1|8761.1|0
1750826400000|2025-06-25 04:40:00|8773.3|8761.3|8773.6|8761.6|8773.6|8761.6|8773.1|8761.1|0
1750826700000|2025-06-25 04:45:00|8773.3|8761.3|8774.4|8762.4|8774.4|8762.4|8773.3|8761.3|0
1750827000000|2025-06-25 04:50:00|8775.1|8763.1|8775.4|8763.4|8776.1|8764.1|8775.1|8763.1|0
1750827300000|2025-06-25 04:55:00|8775.6|8763.6|8775.6|8763.6|8775.9|8763.9|8775.1|8763.1|0
1750827600000|2025-06-25 05:00:00|8775|8763|8776.4|8764.4|8776.4|8764.4|8773.6|8761.6|0
1750827900000|2025-06-25 05:05:00|8776|8764|8774.4|8762.4|8776|8764|8773.9|8761.9|0
1750828500000|2025-06-25 05:15:00|8774|8762|8775|8763|8776.5|8764.5|8773.2|8761.2|0
1750828800000|2025-06-25 05:20:00|8775.5|8763.5|8776.2|8764.2|8777.8|8765.8|8774.1|8762.1|0
1750829100000|2025-06-25 05:25:00|8775.8|8763.8|8776.9|8764.9|8778.1|8766.1|8774.7|8762.7|0
1750829400000|2025-06-25 05:30:00|8776.6|8764.6|8778.2|8766.2|8778.6|8766.6|8773.9|8761.9|0
1750829700000|2025-06-25 05:35:00|8778.3|8766.3|8776.1|8764.1|8778.4|8766.4|8774.2|8762.2|0
1750830000000|2025-06-25 05:40:00|8775.6|8763.6|8774.9|8762.9|8777.8|8765.8|8774.4|8762.4|0
1750830300000|2025-06-25 05:45:00|8775.9|8763.9|8776.2|8764.2|8776.7|8764.7|8775.2|8763.2|0
1750830600000|2025-06-25 05:50:00|8776|8764|8774.2|8762.2|8776.5|8764.5|8774|8762|0
1750830900000|2025-06-25 05:55:00|8773.5|8761.5|8775|8763|8775|8763|8773.5|8761.5|0
1750831200000|2025-06-25 06:00:00|8776.2|8764.2|8776.7|8764.7|8780.2|8768.2|8774.7|8762.7|0
1750831500000|2025-06-25 06:05:00|8776.5|8764.5|8777.4|8765.4|8778.6|8766.6|8775.7|8763.7|0
1750831800000|2025-06-25 06:10:00|8777.6|8765.6|8781.6|8769.6|8782.1|8770.1|8777.1|8765.1|0
1750832100000|2025-06-25 06:15:00|8781.4|8769.4|8777.4|8765.4|8781.4|8769.4|8777.4|8765.4|0
1750832400000|2025-06-25 06:20:00|8777.1|8765.1|8777.1|8765.1|8778.6|8766.6|8776.9|8764.9|0
1750832700000|2025-06-25 06:25:00|8777.4|8765.4|8779.4|8767.4|8779.4|8767.4|8776.9|8764.9|0
1750833000000|2025-06-25 06:30:00|8779.9|8767.9|8776.5|8764.5|8779.9|8767.9|8776.5|8764.5|0
1750833300000|2025-06-25 06:35:00|8776.8|8764.8|8778.1|8766.1|8778.6|8766.6|8776.3|8764.3|0
1750833600000|2025-06-25 06:40:00|8778.4|8766.4|8777.9|8765.9|8778.6|8766.6|8776.9|8764.9|0
1750833900000|2025-06-25 06:45:00|8777.4|8765.4|8775.6|8763.6|8778.1|8766.1|8775.6|8763.6|0
1750834200000|2025-06-25 06:50:00|8775.9|8763.9|8776.3|8764.3|8777.9|8765.9|8775.6|8763.6|0
1750834500000|2025-06-25 06:55:00|8776|8764|8768.7|8756.7|8776.9|8764.9|8765.8|8753.8|0
1750834800000|2025-06-25 07:00:00|8769.3|8757.3|8785|8773|8785|8773|8769.3|8757.3|0
1750835100000|2025-06-25 07:05:00|8784.7|8772.7|8781.9|8769.9|8784.7|8772.7|8778.9|8766.9|0
1750835400000|2025-06-25 07:10:00|8782.4|8770.4|8785.3|8773.3|8788.7|8776.7|8781|8769|0
1750835700000|2025-06-25 07:15:00|8785.8|8773.8|8786.8|8774.8|8788.1|8776.1|8782.3|8770.3|0
1750836000000|2025-06-25 07:20:00|8787.3|8775.3|8788.2|8776.2|8789.9|8777.9|8785.8|8773.8|0
1750836300000|2025-06-25 07:25:00|8787.2|8775.2|8796.4|8784.4|8797.4|8785.4|8787.2|8775.2|0
1750836600000|2025-06-25 07:30:00|8797.4|8785.4|8795.8|8783.8|8797.4|8785.4|8791.4|8779.4|0
1750836900000|2025-06-25 07:35:00|8796.3|8784.3|8792.1|8780.1|8798.8|8786.8|8792.1|8780.1|0
1750837200000|2025-06-25 07:40:00|8792.9|8780.9|8795|8783|8796.7|8784.7|8791.2|8779.2|0
1750837500000|2025-06-25 07:45:00|8794.2|8782.2|8793.6|8781.6|8794.7|8782.7|8789.6|8777.6|0
1750837800000|2025-06-25 07:50:00|8793.4|8781.4|8795.7|8783.7|8797.1|8785.1|8793.2|8781.2|0
1750838100000|2025-06-25 07:55:00|8796.2|8784.2|8795.9|8783.9|8799|8787|8795.6|8783.6|0
1750838400000|2025-06-25 08:00:00|8794.8|8782.8|8794.6|8782.6|8796.8|8784.8|8793.1|8781.1|0
1750838700000|2025-06-25 08:05:00|8793.6|8781.6|8789.3|8777.3|8794.1|8782.1|8788.7|8776.7|0
1750839000000|2025-06-25 08:10:00|8788.9|8776.9|8784.6|8772.6|8789.5|8777.5|8782.9|8770.9|0
1750839300000|2025-06-25 08:15:00|8785.1|8773.1|8782.2|8770.2|8786.4|8774.4|8781.7|8769.7|0
1750839600000|2025-06-25 08:20:00|8782|8770|8777.5|8765.5|8783.3|8771.3|8777.5|8765.5|0
1750839900000|2025-06-25 08:25:00|8776.7|8764.7|8781.8|8769.8|8782.6|8770.6|8775.1|8763.1|0
1750840200000|2025-06-25 08:30:00|8781.9|8769.9|8776.1|8764.1|8781.9|8769.9|8775|8763|0
1750840500000|2025-06-25 08:35:00|8776.4|8764.4|8775|8763|8776.4|8764.4|8772.9|8760.9|0
1750840800000|2025-06-25 08:40:00|8775.9|8763.9|8778.2|8766.2|8780.3|8768.3|8775.7|8763.7|0
1750841100000|2025-06-25 08:45:00|8777.9|8765.9|8778.5|8766.5|8779.5|8767.5|8777.1|8765.1|0
1750841400000|2025-06-25 08:50:00|8777.7|8765.7|8777.3|8765.3|8779.7|8767.7|8776.8|8764.8|0
1750841700000|2025-06-25 08:55:00|8777.1|8765.1|8775.2|8763.2|8780.2|8768.2|8775.2|8763.2|0
1750842000000|2025-06-25 09:00:00|8776.1|8764.1|8772|8760|8777.2|8765.2|8771.8|8759.8|0
1750842300000|2025-06-25 09:05:00|8772.3|8760.3|8769.5|8757.5|8773|8761|8767.8|8755.8|0
1750842600000|2025-06-25 09:10:00|8769.9|8757.9|8767.4|8755.4|8771.3|8759.3|8767.1|8755.1|0
1750842900000|2025-06-25 09:15:00|8766.9|8754.9|8770.6|8758.6|8771|8759|8765.6|8753.6|0
1750843200000|2025-06-25 09:20:00|8770.2|8758.2|8774|8762|8774.1|8762.1|8769.6|8757.6|0
1750843500000|2025-06-25 09:25:00|8774.3|8762.3|8771.9|8759.9|8774.5|8762.5|8771.9|8759.9|0
1750843800000|2025-06-25 09:30:00|8771.3|8759.3|8772.9|8760.9|8773.5|8761.5|8769|8757|0
1750844100000|2025-06-25 09:35:00|8773.2|8761.2|8771.7|8759.7|8773.8|8761.8|8770.9|8758.9|0
1750844400000|2025-06-25 09:40:00|8772|8760|8767.8|8755.8|8772|8760|8767|8755|0
1750844700000|2025-06-25 09:45:00|8767.7|8755.7|8764.6|8752.6|8769.3|8757.3|8763.3|8751.3|0
1750845000000|2025-06-25 09:50:00|8765.3|8753.3|8767.5|8755.5|8768.8|8756.8|8765.3|8753.3|0
1750845300000|2025-06-25 09:55:00|8767.7|8755.7|8766.6|8754.6|8768.2|8756.2|8763.8|8751.8|0
1750845600000|2025-06-25 10:00:00|8766.2|8754.2|8765.2|8753.2|8767|8755|8764.7|8752.7|0
1750845900000|2025-06-25 10:05:00|8765.4|8753.4|8763.7|8751.7|8765.5|8753.5|8761.1|8749.1|0
1750846200000|2025-06-25 10:10:00|8763.9|8751.9|8761.8|8749.8|8765.9|8753.9|8761|8749|0
1750846500000|2025-06-25 10:15:00|8761.7|8749.7|8761.3|8749.3|8762.7|8750.7|8759.9|8747.9|0
1750846800000|2025-06-25 10:20:00|8761.2|8749.2|8763.4|8751.4|8764.3|8752.3|8760.6|8748.6|0
1750847100000|2025-06-25 10:25:00|8763.7|8751.7|8767|8755|8767.5|8755.5|8762.4|8750.4|0
1750847400000|2025-06-25 10:30:00|8766.1|8754.1|8765.5|8753.5|8767.6|8755.6|8764|8752|0
1750847700000|2025-06-25 10:35:00|8765.8|8753.8|8762.2|8750.2|8765.8|8753.8|8762|8750|0
1750848000000|2025-06-25 10:40:00|8762.6|8750.6|8762.6|8750.6|8764.3|8752.3|8762.1|8750.1|0
1750848300000|2025-06-25 10:45:00|8762.4|8750.4|8760.4|8748.4|8763.1|8751.1|8760.2|8748.2|0
1750848600000|2025-06-25 10:50:00|8760.6|8748.6|8760.9|8748.9|8761.1|8749.1|8758.2|8746.2|0
1750848900000|2025-06-25 10:55:00|8760.6|8748.6|8761.7|8749.7|8762.5|8750.5|8759.9|8747.9|0
1750849200000|2025-06-25 11:00:00|8761.5|8749.5|8761.3|8749.3|8768.2|8756.2|8760.7|8748.7|0
1750849500000|2025-06-25 11:05:00|8761.8|8749.8|8759.9|8747.9|8763.7|8751.7|8758.7|8746.7|0
1750849800000|2025-06-25 11:10:00|8760.2|8748.2|8762.5|8750.5|8763.6|8751.6|8757.5|8745.5|0
1750850100000|2025-06-25 11:15:00|8762.4|8750.4|8764.4|8752.4|8764.4|8752.4|8760.2|8748.2|0
1750850400000|2025-06-25 11:20:00|8764.3|8752.3|8761.3|8749.3|8764.4|8752.4|8760.5|8748.5|0
1750850700000|2025-06-25 11:25:00|8761.2|8749.2|8764.9|8752.9|8765.9|8753.9|8760.5|8748.5|0
1750851000000|2025-06-25 11:30:00|8765|8753|8767.4|8755.4|8769.1|8757.1|8764.6|8752.6|0
1750851300000|2025-06-25 11:35:00|8767.1|8755.1|8766.7|8754.7|8769|8757|8765.2|8753.2|0
1750851600000|2025-06-25 11:40:00|8766.6|8754.6|8766.1|8754.1|8768.6|8756.6|8762.8|8750.8|0
1750851900000|2025-06-25 11:45:00|8766|8754|8763.7|8751.7|8767.3|8755.3|8762|8750|0
1750852200000|2025-06-25 11:50:00|8763.5|8751.5|8766.7|8754.7|8767.6|8755.6|8763.4|8751.4|0
1750852500000|2025-06-25 11:55:00|8766.3|8754.3|8766.4|8754.4|8769.7|8757.7|8766|8754|0
1750852800000|2025-06-25 12:00:00|8766.3|8754.3|8766.8|8754.8|8769.3|8757.3|8765.7|8753.7|0
1750853100000|2025-06-25 12:05:00|8766.6|8754.6|8761.1|8749.1|8766.6|8754.6|8761.1|8749.1|0
1750853400000|2025-06-25 12:10:00|8761.6|8749.6|8763.6|8751.6|8763.6|8751.6|8761.4|8749.4|0
1750853700000|2025-06-25 12:15:00|8763.3|8751.3|8757.7|8745.7|8763.4|8751.4|8757.7|8745.7|0
1750854000000|2025-06-25 12:20:00|8757.9|8745.9|8755.9|8743.9|8757.9|8745.9|8754.9|8742.9|0
1750854300000|2025-06-25 12:25:00|8755.4|8743.4|8755.4|8743.4|8758.8|8746.8|8754.9|8742.9|0
1750854600000|2025-06-25 12:30:00|8755.6|8743.6|8751.9|8739.9|8757|8745|8751.6|8739.6|0
1750854900000|2025-06-25 12:35:00|8751.6|8739.6|8755.6|8743.6|8755.8|8743.8|8750.2|8738.2|0
1750855200000|2025-06-25 12:40:00|8755.3|8743.3|8753.6|8741.6|8756|8744|8752.4|8740.4|0
1750855500000|2025-06-25 12:45:00|8753.3|8741.3|8756.8|8744.8|8758.7|8746.7|8752.6|8740.6|0
1750855800000|2025-06-25 12:50:00|8756.4|8744.4|8759.6|8747.6|8761|8749|8756.3|8744.3|0
1750856100000|2025-06-25 12:55:00|8759.4|8747.4|8759.3|8747.3|8760.5|8748.5|8757.5|8745.5|0
1750856400000|2025-06-25 13:00:00|8759.1|8747.1|8750|8738|8759.1|8747.1|8750|8738|0
1750856700000|2025-06-25 13:05:00|8749.8|8737.8|8748.4|8736.4|8750.5|8738.5|8746.1|8734.1|0
1750857000000|2025-06-25 13:10:00|8749.6|8737.6|8749.4|8737.4|8750.6|8738.6|8747.4|8735.4|0
1750857300000|2025-06-25 13:15:00|8749.6|8737.6|8751.9|8739.9|8751.9|8739.9|8748.9|8736.9|0
1750857600000|2025-06-25 13:20:00|8751.6|8739.6|8747.2|8735.2|8751.8|8739.8|8746.2|8734.2|0
1750857900000|2025-06-25 13:25:00|8746.7|8734.7|8741.1|8729.1|8748.7|8736.7|8741.1|8729.1|0
1750858200000|2025-06-25 13:30:00|8740.2|8728.2|8727|8715|8740.2|8728.2|8726.1|8714.1|0
1750858500000|2025-06-25 13:35:00|8726.9|8714.9|8724.5|8712.5|8730.1|8718.1|8721.5|8709.5|0
1750858800000|2025-06-25 13:40:00|8724.1|8712.1|8725.8|8713.8|8727.9|8715.9|8721.1|8709.1|0
1750859100000|2025-06-25 13:45:00|8725.1|8713.1|8727.7|8715.7|8729.3|8717.3|8724.1|8712.1|0
1750859400000|2025-06-25 13:50:00|8728.6|8716.6|8732.1|8720.1|8735|8723|8728|8716|0
1750859700000|2025-06-25 13:55:00|8731.9|8719.9|8730.3|8718.3|8734.6|8722.6|8730|8718|0
1750860000000|2025-06-25 14:00:00|8729.8|8717.8|8732.3|8720.3|8733|8721|8727.1|8715.1|0
1750860300000|2025-06-25 14:05:00|8731.8|8719.8|8734.8|8722.8|8736.8|8724.8|8731.8|8719.8|0
1750860600000|2025-06-25 14:10:00|8735.1|8723.1|8739.7|8727.7|8739.7|8727.7|8731.8|8719.8|0
1750860900000|2025-06-25 14:15:00|8740|8728|8740.6|8728.6|8744.4|8732.4|8739.9|8727.9|0
1750861200000|2025-06-25 14:20:00|8740.4|8728.4|8743.8|8731.8|8745.5|8733.5|8739.2|8727.2|0
1750861500000|2025-06-25 14:25:00|8743.5|8731.5|8733.4|8721.4|8743.5|8731.5|8732.4|8720.4|0
1750861800000|2025-06-25 14:30:00|8733.2|8721.2|8728.9|8716.9|8736.7|8724.7|8728.9|8716.9|0
1750862100000|2025-06-25 14:35:00|8729.4|8717.4|8738.3|8726.3|8738.8|8726.8|8729.4|8717.4|0
1750862400000|2025-06-25 14:40:00|8737.5|8725.5|8736.7|8724.7|8738|8726|8735.4|8723.4|0
1750862700000|2025-06-25 14:45:00|8736.5|8724.5|8737|8725|8737.7|8725.7|8734.7|8722.7|0
1750863000000|2025-06-25 14:50:00|8737.2|8725.2|8734.3|8722.3|8737.2|8725.2|8731.8|8719.8|0
1750863300000|2025-06-25 14:55:00|8735|8723|8732.8|8720.8|8736.2|8724.2|8732.2|8720.2|0
1750863600000|2025-06-25 15:00:00|8731.8|8719.8|8731.6|8719.6|8733.8|8721.8|8728.5|8716.5|0
1750863900000|2025-06-25 15:05:00|8731.3|8719.3|8728.6|8716.6|8732.1|8720.1|8727.7|8715.7|0
1750864200000|2025-06-25 15:10:00|8728.8|8716.8|8729.5|8717.5|8729.6|8717.6|8726.1|8714.1|0
1750864500000|2025-06-25 15:15:00|8729.7|8717.7|8727|8715|8731.3|8719.3|8726.1|8714.1|0
1750864800000|2025-06-25 15:20:00|8726.3|8714.3|8727.1|8715.1|8727.8|8715.8|8724.4|8712.4|0
1750865100000|2025-06-25 15:25:00|8726.9|8714.9|8729|8717|8730.4|8718.4|8726.4|8714.4|0
1750865400000|2025-06-25 15:30:00|8723.2|8711.2|8720.1|8708.1|8723.8|8711.8|8717.2|8705.2|0
1750865700000|2025-06-25 15:35:00|8720.4|8708.4|8726.6|8714.6|8728.1|8716.1|8717.9|8705.9|0
1750866000000|2025-06-25 15:40:00|8726.4|8714.4|8723.8|8711.8|8729.5|8717.5|8719.7|8707.7|0
1750866300000|2025-06-25 15:45:00|8723|8711|8718.2|8706.2|8724.5|8712.5|8717.2|8705.2|0
1750866600000|2025-06-25 15:50:00|8718.5|8706.5|8717.1|8705.1|8718.9|8706.9|8716|8704|0
1750866900000|2025-06-25 15:55:00|8717.9|8705.9|8716.5|8704.5|8720|8708|8716.5|8704.5|0
1750867200000|2025-06-25 16:00:00|8716.3|8704.3|8715.6|8703.6|8718.3|8706.3|8714.5|8702.5|0
1750867500000|2025-06-25 16:05:00|8715.3|8703.3|8715.3|8703.3|8718.2|8706.2|8712.1|8700.1|0
1750867800000|2025-06-25 16:10:00|8715.4|8703.4|8717.6|8705.6|8719.5|8707.5|8712|8700|0
1750868100000|2025-06-25 16:15:00|8716.3|8704.3|8721.1|8709.1|8721.3|8709.3|8715.5|8703.5|0
1750868400000|2025-06-25 16:20:00|8720.9|8708.9|8718.6|8706.6|8721.1|8709.1|8716.9|8704.9|0
1750868700000|2025-06-25 16:25:00|8718.5|8706.5|8720|8708|8720.8|8708.8|8717.1|8705.1|0
1750869000000|2025-06-25 16:30:00|8720.2|8708.2|8717.9|8705.9|8722.3|8710.3|8717.4|8705.4|0
1750869300000|2025-06-25 16:35:00|8718.2|8706.2|8721.5|8709.5|8722.5|8710.5|8717.9|8705.9|0
1750869600000|2025-06-25 16:40:00|8721|8709|8719.3|8707.3|8723.4|8711.4|8719.3|8707.3|0
1750869900000|2025-06-25 16:45:00|8719.6|8707.6|8717.7|8705.7|8721.1|8709.1|8716.1|8704.1|0
1750870200000|2025-06-25 16:50:00|8717.9|8705.9|8721.2|8709.2|8722.3|8710.3|8716.8|8704.8|0
1750870500000|2025-06-25 16:55:00|8721|8709|8720.6|8708.6|8722.4|8710.4|8718.9|8706.9|0
1750870800000|2025-06-25 17:00:00|8722.6|8710.6|8720.7|8708.7|8722.9|8710.9|8718.3|8706.3|0
1750871100000|2025-06-25 17:05:00|8720.2|8708.2|8724.2|8712.2|8724.5|8712.5|8719.7|8707.7|0
1750871400000|2025-06-25 17:10:00|8724|8712|8724.8|8712.8|8725.1|8713.1|8722.3|8710.3|0
1750871700000|2025-06-25 17:15:00|8725.1|8713.1|8723.5|8711.5|8726.1|8714.1|8721.8|8709.8|0
1750872000000|2025-06-25 17:20:00|8724|8712|8725.2|8713.2|8727.1|8715.1|8724|8712|0
1750872300000|2025-06-25 17:25:00|8725|8713|8723.3|8711.3|8725.2|8713.2|8722.5|8710.5|0
1750872600000|2025-06-25 17:30:00|8722.5|8710.5|8720.3|8708.3|8726.6|8714.6|8719.8|8707.8|0
1750872900000|2025-06-25 17:35:00|8720.1|8708.1|8718.1|8706.1|8720.9|8708.9|8717.6|8705.6|0
1750873200000|2025-06-25 17:40:00|8717.9|8705.9|8715.6|8703.6|8718.1|8706.1|8711.8|8699.8|0
1750873500000|2025-06-25 17:45:00|8715.8|8703.8|8718.1|8706.1|8718.8|8706.8|8715.1|8703.1|0
1750873800000|2025-06-25 17:50:00|8717.9|8705.9|8717.8|8705.8|8719.4|8707.4|8716.8|8704.8|0
1750874100000|2025-06-25 17:55:00|8717.5|8705.5|8713.1|8701.1|8717.5|8705.5|8711.6|8699.6|0
1750874400000|2025-06-25 18:00:00|8713.5|8701.5|8716|8704|8716.2|8704.2|8712.5|8700.5|0
1750874700000|2025-06-25 18:05:00|8715.5|8703.5|8714.5|8702.5|8716.1|8704.1|8713.5|8701.5|0
1750875000000|2025-06-25 18:10:00|8714.2|8702.2|8712.8|8700.8|8714.6|8702.6|8712.3|8700.3|0
1750875300000|2025-06-25 18:15:00|8713.1|8701.1|8711.7|8699.7|8713.3|8701.3|8710.7|8698.7|0
1750875600000|2025-06-25 18:20:00|8711.5|8699.5|8711.4|8699.4|8713.2|8701.2|8710.6|8698.6|0
1750875900000|2025-06-25 18:25:00|8711.2|8699.2|8709.7|8697.7|8711.9|8699.9|8709.2|8697.2|0
1750876200000|2025-06-25 18:30:00|8710|8698|8711.3|8699.3|8711.5|8699.5|8707.8|8695.8|0
1750876500000|2025-06-25 18:35:00|8711|8699|8709|8697|8711|8699|8708.7|8696.7|0
1750876800000|2025-06-25 18:40:00|8709.3|8697.3|8707.4|8695.4|8709.3|8697.3|8706.1|8694.1|0
1750877100000|2025-06-25 18:45:00|8706.9|8694.9|8708.2|8696.2|8708.7|8696.7|8706.9|8694.9|0
1750877400000|2025-06-25 18:50:00|8707.9|8695.9|8710.3|8698.3|8712.5|8700.5|8707.4|8695.4|0
1750877700000|2025-06-25 18:55:00|8710.1|8698.1|8708.4|8696.4|8711.1|8699.1|8707.4|8695.4|0
1750878000000|2025-06-25 19:00:00|8708.1|8696.1|8709.3|8697.3|8709.8|8697.8|8707.7|8695.7|0
1750878300000|2025-06-25 19:05:00|8709|8697|8710|8698|8711|8699|8708.3|8696.3|0
1750878600000|2025-06-25 19:10:00|8710.7|8698.7|8712.4|8700.4|8713.1|8701.1|8710.6|8698.6|0
1750878900000|2025-06-25 19:15:00|8712.1|8700.1|8713.6|8701.6|8713.6|8701.6|8710.8|8698.8|0
1750879200000|2025-06-25 19:20:00|8713.3|8701.3|8714.8|8702.8|8716.6|8704.6|8713.1|8701.1|0
1750879500000|2025-06-25 19:25:00|8714.5|8702.5|8716.9|8704.9|8718.2|8706.2|8714.3|8702.3|0
1750879800000|2025-06-25 19:30:00|8716.6|8704.6|8716.1|8704.1|8716.6|8704.6|8714.4|8702.4|0
1750880100000|2025-06-25 19:35:00|8715.6|8703.6|8714.6|8702.6|8716.1|8704.1|8712.5|8700.5|0
1750880400000|2025-06-25 19:40:00|8714.8|8702.8|8712.1|8700.1|8715.6|8703.6|8712.1|8700.1|0
1750880700000|2025-06-25 19:45:00|8712.4|8700.4|8710.8|8698.8|8714.1|8702.1|8710.8|8698.8|0
1750881000000|2025-06-25 19:50:00|8710.3|8698.3|8705.6|8693.6|8711.1|8699.1|8705.6|8693.6|0
1750881300000|2025-06-25 19:55:00|8705.4|8693.4|8708.8|8696.8|8709.6|8697.6|8702.7|8690.7|0
1750881600000|2025-06-25 20:00:00|8710|8698|8709.3|8697.3|8710.3|8698.3|8706.8|8694.8|0
1750881900000|2025-06-25 20:05:00|8709.1|8697.1|8707|8695|8709.5|8697.5|8706.3|8694.3|0
1750882200000|2025-06-25 20:10:00|8706.8|8694.8|8707.8|8695.8|8708.4|8696.4|8706.8|8694.8|0
1750882500000|2025-06-25 20:15:00|8708|8696|8708.4|8696.4|8708.9|8696.9|8707.7|8695.7|0
1750882800000|2025-06-25 20:20:00|8708.6|8696.6|8707.2|8695.2|8708.6|8696.6|8707|8695|0
1750883100000|2025-06-25 20:25:00|8707.3|8695.3|8706.8|8694.8|8708|8696|8706.5|8694.5|0
1750883400000|2025-06-25 20:30:00|8706.5|8694.5|8706.8|8694.8|8707.3|8695.3|8706.3|8694.3|0
1750883700000|2025-06-25 20:35:00|8706.9|8694.9|8707.5|8695.5|8707.7|8695.7|8706.8|8694.8|0
1750884000000|2025-06-25 20:40:00|8707.6|8695.6|8707|8695|8708|8696|8707|8695|0
1750884300000|2025-06-25 20:45:00|8706.8|8694.8|8707.2|8695.2|8707.7|8695.7|8706.8|8694.8|0
1750884600000|2025-06-25 20:50:00|8707|8695|8708.2|8696.2|8708.4|8696.4|8707|8695|0
1750884900000|2025-06-25 20:55:00|8708.1|8696.1|8708.5|8696.5|8708.6|8696.6|8707.7|8695.7|0
1750885200000|2025-06-25 21:00:00|8708.3|8696.3|8710.1|8698.1|8710.3|8698.3|8707.9|8695.9|0
1750885500000|2025-06-25 21:05:00|8712.2|8700.2|8712|8700|8712.5|8700.5|8711.9|8699.9|0
1750885800000|2025-06-25 21:10:00|8711.9|8699.9|8712|8700|8712|8700|8711.9|8699.9|0
1750886100000|2025-06-25 21:15:00|8712.1|8700.1|8712.1|8700.1|8712.2|8700.2|8712.1|8700.1|0
1750886400000|2025-06-25 21:20:00|8711.8|8699.8|8711.8|8699.8|8711.9|8699.9|8711.8|8699.8|0
1750886700000|2025-06-25 21:25:00|8711.9|8699.9|8711.8|8699.8|8712|8700|8711.8|8699.8|0
1750887000000|2025-06-25 21:30:00|8711.5|8699.5|8709.6|8697.6|8711.7|8699.7|8709.6|8697.6|0
1750887300000|2025-06-25 21:35:00|8709.9|8697.9|8711.1|8699.1|8711.1|8699.1|8709.9|8697.9|0
1750887600000|2025-06-25 21:40:00|8711|8699|8711.1|8699.1|8711.1|8699.1|8711|8699|0
1750887900000|2025-06-25 21:45:00|8711|8699|8710.1|8698.1|8711|8699|8709.4|8697.4|0
1750888200000|2025-06-25 21:50:00|8710|8698|8709.2|8697.2|8710|8698|8707.8|8695.8|0
1750888500000|2025-06-25 21:55:00|8709.3|8697.3|8709|8697|8710|8698|8709|8697|0
1750888800000|2025-06-25 22:00:00|8710.1|8698.1|8712.1|8700.1|8712.9|8700.9|8709|8697|0
1750889100000|2025-06-25 22:05:00|8712.3|8700.3|8712.5|8700.5|8712.7|8700.7|8711.5|8699.5|0
1750889400000|2025-06-25 22:10:00|8712.4|8700.4|8714.6|8702.6|8715.9|8703.9|8712.3|8700.3|0
1750889700000|2025-06-25 22:15:00|8714.5|8702.5|8713.5|8701.5|8714.5|8702.5|8712.7|8700.7|0
1750890000000|2025-06-25 22:20:00|8713.7|8701.7|8712.7|8700.7|8713.9|8701.9|8712.1|8700.1|0
1750890300000|2025-06-25 22:25:00|8712.6|8700.6|8711.2|8699.2|8712.6|8700.6|8710.6|8698.6|0
1750890600000|2025-06-25 22:30:00|8711.3|8699.3|8712.5|8700.5|8713|8701|8711.3|8699.3|0
1750890900000|2025-06-25 22:35:00|8712.6|8700.6|8710.7|8698.7|8712.7|8700.7|8710.5|8698.5|0
1750891200000|2025-06-25 22:40:00|8710.8|8698.8|8710.7|8698.7|8711.4|8699.4|8710.5|8698.5|0
1750891500000|2025-06-25 22:45:00|8710.8|8698.8|8711.2|8699.2|8711.6|8699.6|8710.5|8698.5|0
1750891800000|2025-06-25 22:50:00|8711.3|8699.3|8711.6|8699.6|8711.6|8699.6|8710.8|8698.8|0
1750892100000|2025-06-25 22:55:00|8711.7|8699.7|8712.3|8700.3|8712.3|8700.3|8711.6|8699.6|0
1750892400000|2025-06-25 23:00:00|8712.4|8700.4|8708|8696|8712.5|8700.5|8707.7|8695.7|0
1750892700000|2025-06-25 23:05:00|8708.2|8696.2|8711.9|8699.9|8711.9|8699.9|8707.4|8695.4|0
1750893000000|2025-06-25 23:10:00|8712|8700|8711.5|8699.5|8712.6|8700.6|8711.2|8699.2|0
1750893300000|2025-06-25 23:15:00|8711.4|8699.4|8711.2|8699.2|8711.5|8699.5|8709.5|8697.5|0
1750893600000|2025-06-25 23:20:00|8711.4|8699.4|8710.5|8698.5|8711.4|8699.4|8710.2|8698.2|0
1750893900000|2025-06-25 23:25:00|8710.3|8698.3|8709|8697|8711.1|8699.1|8707.8|8695.8|0
1750894200000|2025-06-25 23:30:00|8708.9|8696.9|8707.9|8695.9|8709.4|8697.4|8707.5|8695.5|0
1750894500000|2025-06-25 23:35:00|8708.4|8696.4|8710|8698|8710|8698|8708.4|8696.4|0
1750894800000|2025-06-25 23:40:00|8710.1|8698.1|8710|8698|8711.6|8699.6|8710|8698|0
1750895100000|2025-06-25 23:45:00|8709.8|8697.8|8708.7|8696.7|8711.4|8699.4|8708.3|8696.3|0
1750895400000|2025-06-25 23:50:00|8708.8|8696.8|8709.6|8697.6|8709.7|8697.7|8708.2|8696.2|0
1750895700000|2025-06-25 23:55:00|8709.4|8697.4|8710.3|8698.3|8711|8699|8709.4|8697.4|0
1750896000000|2025-06-26 00:00:00|8710.4|8698.4|8707.4|8695.4|8712.9|8700.9|8703.4|8691.4|0
1750896300000|2025-06-26 00:05:00|8707.6|8695.6|8710.4|8698.4|8711.6|8699.6|8705.9|8693.9|0
1750896600000|2025-06-26 00:10:00|8710.1|8698.1|8710.3|8698.3|8711|8699|8707.6|8695.6|0
1750896900000|2025-06-26 00:15:00|8710.8|8698.8|8706.1|8694.1|8710.8|8698.8|8703.6|8691.6|0
1750897200000|2025-06-26 00:20:00|8706.3|8694.3|8703.7|8691.7|8706.6|8694.6|8702.2|8690.2|0
1750897500000|2025-06-26 00:25:00|8703.9|8691.9|8708.2|8696.2|8709|8697|8703.9|8691.9|0
1750897800000|2025-06-26 00:30:00|8708.5|8696.5|8706.5|8694.5|8708.5|8696.5|8705.8|8693.8|0
1750898100000|2025-06-26 00:35:00|8706|8694|8706.4|8694.4|8708|8696|8706|8694|0
1750898400000|2025-06-26 00:40:00|8706.2|8694.2|8708.7|8696.7|8708.7|8696.7|8705.9|8693.9|0
1750898700000|2025-06-26 00:45:00|8708.5|8696.5|8708.5|8696.5|8709.2|8697.2|8707.7|8695.7|0
1750899000000|2025-06-26 00:50:00|8708.7|8696.7|8705.4|8693.4|8708.7|8696.7|8705.1|8693.1|0
1750899300000|2025-06-26 00:55:00|8706|8694|8706.2|8694.2|8706.7|8694.7|8705.5|8693.5|0
1750899600000|2025-06-26 01:00:00|8706|8694|8704.7|8692.7|8707.6|8695.6|8704.4|8692.4|0
1750899900000|2025-06-26 01:05:00|8704.9|8692.9|8706.8|8694.8|8707.8|8695.8|8704.9|8692.9|0
1750900200000|2025-06-26 01:10:00|8707.1|8695.1|8706.6|8694.6|8707.8|8695.8|8706.3|8694.3|0
1750900500000|2025-06-26 01:15:00|8706.8|8694.8|8706.1|8694.1|8706.8|8694.8|8705.6|8693.6|0
1750900800000|2025-06-26 01:20:00|8706.6|8694.6|8704.8|8692.8|8706.6|8694.6|8703.9|8691.9|0
1750901100000|2025-06-26 01:25:00|8705|8693|8705.6|8693.6|8705.8|8693.8|8704.1|8692.1|0
1750901400000|2025-06-26 01:30:00|8705.3|8693.3|8704.2|8692.2|8705.8|8693.8|8703.7|8691.7|0
1750901700000|2025-06-26 01:35:00|8704.4|8692.4|8704.2|8692.2|8704.7|8692.7|8703.4|8691.4|0
1750902000000|2025-06-26 01:40:00|8703.9|8691.9|8704.1|8692.1|8704.9|8692.9|8701.7|8689.7|0
1750902300000|2025-06-26 01:45:00|8703.9|8691.9|8704.9|8692.9|8704.9|8692.9|8702.4|8690.4|0
1750902600000|2025-06-26 01:50:00|8705.1|8693.1|8704.1|8692.1|8705.1|8693.1|8703.6|8691.6|0
1750902900000|2025-06-26 01:55:00|8703.9|8691.9|8703.8|8691.8|8705.1|8693.1|8702.6|8690.6|0
1750903200000|2025-06-26 02:00:00|8704.3|8692.3|8706.1|8694.1|8706.1|8694.1|8704.1|8692.1|0
1750903500000|2025-06-26 02:05:00|8705.9|8693.9|8706.9|8694.9|8707.4|8695.4|8705.7|8693.7|0
1750903800000|2025-06-26 02:10:00|8707.2|8695.2|8707.4|8695.4|8709.2|8697.2|8707.2|8695.2|0
1750904100000|2025-06-26 02:15:00|8707.7|8695.7|8706.4|8694.4|8708.4|8696.4|8706.2|8694.2|0
1750904400000|2025-06-26 02:20:00|8706.2|8694.2|8704.9|8692.9|8706.2|8694.2|8704.2|8692.2|0
1750904700000|2025-06-26 02:25:00|8705.2|8693.2|8706.3|8694.3|8706.6|8694.6|8703.6|8691.6|0
1750905000000|2025-06-26 02:30:00|8707.2|8695.2|8707.1|8695.1|8708.4|8696.4|8706.1|8694.1|0
1750905300000|2025-06-26 02:35:00|8706.9|8694.9|8705.6|8693.6|8707.6|8695.6|8705.1|8693.1|0
1750905600000|2025-06-26 02:40:00|8705.1|8693.1|8702.6|8690.6|8705.8|8693.8|8702.6|8690.6|0
1750905900000|2025-06-26 02:45:00|8702.8|8690.8|8704.2|8692.2|8704.6|8692.6|8702.6|8690.6|0
1750906200000|2025-06-26 02:50:00|8704.5|8692.5|8705.5|8693.5|8706|8694|8704.2|8692.2|0
1750906500000|2025-06-26 02:55:00|8705.2|8693.2|8705.5|8693.5|8706|8694|8705.2|8693.2|0
1750906800000|2025-06-26 03:00:00|8705|8693|8704.7|8692.7|8705.5|8693.5|8703.2|8691.2|0
1750907100000|2025-06-26 03:05:00|8705|8693|8705|8693|8705.7|8693.7|8703.2|8691.2|0
1750907400000|2025-06-26 03:10:00|8704.7|8692.7|8706.5|8694.5|8707|8695|8704.7|8692.7|0
1750907700000|2025-06-26 03:15:00|8706|8694|8706.7|8694.7|8706.7|8694.7|8706|8694|0
1750908000000|2025-06-26 03:20:00|8707|8695|8707.2|8695.2|8707.2|8695.2|8706|8694|0
1750908300000|2025-06-26 03:25:00|8706.2|8694.2|8707.5|8695.5|8707.5|8695.5|8705|8693|0
1750908600000|2025-06-26 03:30:00|8707.2|8695.2|8706.5|8694.5|8707.7|8695.7|8706.5|8694.5|0
1750908900000|2025-06-26 03:35:00|8706.2|8694.2|8708.2|8696.2|8708.2|8696.2|8706.2|8694.2|0
1750909200000|2025-06-26 03:40:00|8708.5|8696.5|8709|8697|8709.2|8697.2|8708.2|8696.2|0
1750909500000|2025-06-26 03:45:00|8708.2|8696.2|8707.5|8695.5|8708.5|8696.5|8707.5|8695.5|0
1750909800000|2025-06-26 03:50:00|8707.3|8695.3|8707.3|8695.3|8707.5|8695.5|8706.5|8694.5|0
1750910100000|2025-06-26 03:55:00|8707|8695|8707.5|8695.5|8707.5|8695.5|8707|8695|0
1750910400000|2025-06-26 04:00:00|8707.7|8695.7|8705.5|8693.5|8708|8696|8705.2|8693.2|0
1750910700000|2025-06-26 04:05:00|8705.2|8693.2|8710|8698|8710|8698|8705.2|8693.2|0
1750911000000|2025-06-26 04:10:00|8709.8|8697.8|8707.5|8695.5|8709.8|8697.8|8707.5|8695.5|0
1750911300000|2025-06-26 04:15:00|8707.3|8695.3|8708.1|8696.1|8708.4|8696.4|8707.2|8695.2|0
1750911600000|2025-06-26 04:20:00|8707.6|8695.6|8708.3|8696.3|8708.3|8696.3|8707.3|8695.3|0
1750911900000|2025-06-26 04:25:00|8708.1|8696.1|8710.3|8698.3|8710.3|8698.3|8707.8|8695.8|0
1750912200000|2025-06-26 04:30:00|8710.1|8698.1|8710.1|8698.1|8710.1|8698.1|8709.6|8697.6|0
1750912500000|2025-06-26 04:35:00|8710.3|8698.3|8710.1|8698.1|8710.3|8698.3|8709.8|8697.8|0
1750912800000|2025-06-26 04:40:00|8709.8|8697.8|8709.9|8697.9|8710.2|8698.2|8709.2|8697.2|0
1750913100000|2025-06-26 04:45:00|8710.7|8698.7|8710.2|8698.2|8710.7|8698.7|8709.7|8697.7|0
1750913400000|2025-06-26 04:50:00|8710.5|8698.5|8710.6|8698.6|8710.8|8698.8|8710.2|8698.2|0
1750913700000|2025-06-26 04:55:00|8710.8|8698.8|8712.3|8700.3|8712.6|8700.6|8710.3|8698.3|0
1750914000000|2025-06-26 05:00:00|8711.8|8699.8|8710.8|8698.8|8711.8|8699.8|8709.8|8697.8|0
1750914300000|2025-06-26 05:05:00|8710.5|8698.5|8710.5|8698.5|8710.8|8698.8|8709.5|8697.5|0
1750914600000|2025-06-26 05:10:00|8709.5|8697.5|8710.5|8698.5|8711.2|8699.2|8709.5|8697.5|0
1750914900000|2025-06-26 05:15:00|8710.8|8698.8|8712|8700|8712|8700|8710.7|8698.7|0
1750915200000|2025-06-26 05:20:00|8711.2|8699.2|8711.5|8699.5|8712.5|8700.5|8711|8699|0
1750915500000|2025-06-26 05:25:00|8711.2|8699.2|8712.7|8700.7|8712.7|8700.7|8711.2|8699.2|0
1750915800000|2025-06-26 05:30:00|8712.5|8700.5|8715|8703|8715|8703|8712.5|8700.5|0
1750916100000|2025-06-26 05:35:00|8715.2|8703.2|8715.2|8703.2|8716|8704|8714|8702|0
1750916400000|2025-06-26 05:40:00|8715.5|8703.5|8715.7|8703.7|8715.7|8703.7|8713.2|8701.2|0
1750916700000|2025-06-26 05:45:00|8716|8704|8714.2|8702.2|8716|8704|8713.7|8701.7|0
1750917000000|2025-06-26 05:50:00|8714.5|8702.5|8716.2|8704.2|8716.2|8704.2|8714.5|8702.5|0
1750917300000|2025-06-26 05:55:00|8716.5|8704.5|8716|8704|8716.5|8704.5|8715|8703|0
1750917600000|2025-06-26 06:00:00|8714.7|8702.7|8710.7|8698.7|8715.2|8703.2|8709.7|8697.7|0
1750917900000|2025-06-26 06:05:00|8711|8699|8710|8698|8713.9|8701.9|8709.7|8697.7|0
1750918200000|2025-06-26 06:10:00|8709.7|8697.7|8713.7|8701.7|8714|8702|8709.7|8697.7|0
1750918500000|2025-06-26 06:15:00|8714|8702|8712.4|8700.4|8715.5|8703.5|8711.6|8699.6|0
1750918800000|2025-06-26 06:20:00|8712.3|8700.3|8714.3|8702.3|8715.8|8703.8|8712.3|8700.3|0
1750919100000|2025-06-26 06:25:00|8714|8702|8716.3|8704.3|8716.5|8704.5|8714|8702|0
1750919400000|2025-06-26 06:30:00|8716|8704|8718.3|8706.3|8718.4|8706.4|8713.9|8701.9|0
1750919700000|2025-06-26 06:35:00|8718|8706|8715.8|8703.8|8720.4|8708.4|8715.8|8703.8|0
1750920000000|2025-06-26 06:40:00|8715.5|8703.5|8715.8|8703.8|8715.8|8703.8|8712.8|8700.8|0
1750920300000|2025-06-26 06:45:00|8716|8704|8717.5|8705.5|8718.5|8706.5|8716|8704|0
1750920600000|2025-06-26 06:50:00|8717.8|8705.8|8718.8|8706.8|8721.6|8709.6|8717.8|8705.8|0
1750920900000|2025-06-26 06:55:00|8718.6|8706.6|8711|8699|8719.7|8707.7|8711|8699|0
1750921200000|2025-06-26 07:00:00|8714.4|8702.4|8731.2|8719.2|8732.1|8720.1|8710.9|8698.9|0
1750921500000|2025-06-26 07:05:00|8730.9|8718.9|8733.3|8721.3|8740.7|8728.7|8729.6|8717.6|0
1750921800000|2025-06-26 07:10:00|8731.8|8719.8|8735.2|8723.2|8736.1|8724.1|8730.8|8718.8|0
1750922100000|2025-06-26 07:15:00|8736.7|8724.7|8732.5|8720.5|8739|8727|8730.5|8718.5|0
1750922400000|2025-06-26 07:20:00|8732.3|8720.3|8729.4|8717.4|8733.5|8721.5|8727|8715|0
1750922700000|2025-06-26 07:25:00|8729.3|8717.3|8730.5|8718.5|8732.7|8720.7|8727.5|8715.5|0
1750923000000|2025-06-26 07:30:00|8731.2|8719.2|8728.2|8716.2|8733.6|8721.6|8726.1|8714.1|0
1750923300000|2025-06-26 07:35:00|8727.7|8715.7|8721.1|8709.1|8729|8717|8720.6|8708.6|0
1750923600000|2025-06-26 07:40:00|8720.9|8708.9|8725.3|8713.3|8727.1|8715.1|8718.8|8706.8|0
1750923900000|2025-06-26 07:45:00|8725|8713|8729.8|8717.8|8729.8|8717.8|8724.9|8712.9|0
1750924200000|2025-06-26 07:50:00|8729.9|8717.9|8726.7|8714.7|8730.1|8718.1|8723.3|8711.3|0
1750924500000|2025-06-26 07:55:00|8726.9|8714.9|8730.1|8718.1|8731.2|8719.2|8726.2|8714.2|0
1750924800000|2025-06-26 08:00:00|8730.6|8718.6|8730.7|8718.7|8731.9|8719.9|8728.5|8716.5|0
1750925100000|2025-06-26 08:05:00|8730.4|8718.4|8731|8719|8734.4|8722.4|8729.4|8717.4|0
1750925400000|2025-06-26 08:10:00|8730.3|8718.3|8731.3|8719.3|8735.1|8723.1|8730|8718|0
1750925700000|2025-06-26 08:15:00|8731|8719|8732.9|8720.9|8732.9|8720.9|8729.3|8717.3|0
1750926000000|2025-06-26 08:20:00|8733.1|8721.1|8736.1|8724.1|8737.6|8725.6|8731.9|8719.9|0
1750926300000|2025-06-26 08:25:00|8735.9|8723.9|8736|8724|8738.1|8726.1|8734.9|8722.9|0
1750926600000|2025-06-26 08:30:00|8735.7|8723.7|8734.1|8722.1|8738|8726|8734.1|8722.1|0
1750926900000|2025-06-26 08:35:00|8733.9|8721.9|8735|8723|8737.2|8725.2|8732.9|8720.9|0
1750927200000|2025-06-26 08:40:00|8735.4|8723.4|8738.7|8726.7|8738.8|8726.8|8734.9|8722.9|0
1750927500000|2025-06-26 08:45:00|8738.2|8726.2|8735.9|8723.9|8738.8|8726.8|8734.2|8722.2|0
1750927800000|2025-06-26 08:50:00|8735.7|8723.7|8735.2|8723.2|8739.2|8727.2|8735|8723|0
1750928100000|2025-06-26 08:55:00|8735.5|8723.5|8737.5|8725.5|8738.1|8726.1|8734.6|8722.6|0
1750928400000|2025-06-26 09:00:00|8737.6|8725.6|8738.1|8726.1|8738.9|8726.9|8735.1|8723.1|0
1750928700000|2025-06-26 09:05:00|8738.4|8726.4|8735.2|8723.2|8738.5|8726.5|8734.1|8722.1|0
1750929000000|2025-06-26 09:10:00|8735.3|8723.3|8736.5|8724.5|8738.1|8726.1|8734.8|8722.8|0
1750929300000|2025-06-26 09:15:00|8736.3|8724.3|8734.8|8722.8|8739.5|8727.5|8734.5|8722.5|0
1750929600000|2025-06-26 09:20:00|8735.2|8723.2|8733|8721|8736.2|8724.2|8733|8721|0
1750929900000|2025-06-26 09:25:00|8732.5|8720.5|8732|8720|8733.8|8721.8|8730.1|8718.1|0
1750930200000|2025-06-26 09:30:00|8732.3|8720.3|8733.6|8721.6|8733.8|8721.8|8729.8|8717.8|0
1750930500000|2025-06-26 09:35:00|8734.1|8722.1|8735.9|8723.9|8736.6|8724.6|8733.1|8721.1|0
1750930800000|2025-06-26 09:40:00|8735.5|8723.5|8737.6|8725.6|8737.9|8725.9|8734.9|8722.9|0
1750931100000|2025-06-26 09:45:00|8737.5|8725.5|8737.5|8725.5|8739.6|8727.6|8736.2|8724.2|0
1750931400000|2025-06-26 09:50:00|8737.2|8725.2|8742.4|8730.4|8744.2|8732.2|8737.2|8725.2|0
1750931700000|2025-06-26 09:55:00|8742.3|8730.3|8742.6|8730.6|8745.6|8733.6|8741.5|8729.5|0
1750932000000|2025-06-26 10:00:00|8742.4|8730.4|8746|8734|8746.8|8734.8|8742.4|8730.4|0
1750932300000|2025-06-26 10:05:00|8746.3|8734.3|8748.3|8736.3|8748.3|8736.3|8745.8|8733.8|0
1750932600000|2025-06-26 10:10:00|8748.4|8736.4|8750.1|8738.1|8752|8740|8748.4|8736.4|0
1750932900000|2025-06-26 10:15:00|8750.6|8738.6|8748|8736|8752.3|8740.3|8746.3|8734.3|0
1750933200000|2025-06-26 10:20:00|8747.8|8735.8|8750|8738|8750.9|8738.9|8747.8|8735.8|0
1750933500000|2025-06-26 10:25:00|8750.3|8738.3|8753.4|8741.4|8753.6|8741.6|8749.9|8737.9|0
1750933800000|2025-06-26 10:30:00|8753.5|8741.5|8754.2|8742.2|8756.1|8744.1|8752.8|8740.8|0
1750934100000|2025-06-26 10:35:00|8754.7|8742.7|8754.9|8742.9|8756.5|8744.5|8754|8742|0
1750934400000|2025-06-26 10:40:00|8755|8743|8751.1|8739.1|8755.9|8743.9|8749.7|8737.7|0
1750934700000|2025-06-26 10:45:00|8751.2|8739.2|8755.4|8743.4|8756.5|8744.5|8750.3|8738.3|0
1750935000000|2025-06-26 10:50:00|8755.7|8743.7|8755.1|8743.1|8757.9|8745.9|8754.2|8742.2|0
1750935300000|2025-06-26 10:55:00|8755.2|8743.2|8760|8748|8760.2|8748.2|8753.1|8741.1|0
1750935600000|2025-06-26 11:00:00|8759.6|8747.6|8761|8749|8762.3|8750.3|8759.6|8747.6|0
1750935900000|2025-06-26 11:05:00|8760.7|8748.7|8756.9|8744.9|8761.5|8749.5|8755.4|8743.4|0
1750936200000|2025-06-26 11:10:00|8757.3|8745.3|8758.1|8746.1|8760.6|8748.6|8757.3|8745.3|0
1750936500000|2025-06-26 11:15:00|8757.9|8745.9|8756.8|8744.8|8757.9|8745.9|8755.4|8743.4|0
1750936800000|2025-06-26 11:20:00|8756.9|8744.9|8758.2|8746.2|8759.9|8747.9|8756.4|8744.4|0
1750937100000|2025-06-26 11:25:00|8758.4|8746.4|8759.4|8747.4|8760.4|8748.4|8757.1|8745.1|0
1750937400000|2025-06-26 11:30:00|8759.6|8747.6|8762.2|8750.2|8762.2|8750.2|8758.2|8746.2|0
1750937700000|2025-06-26 11:35:00|8762.9|8750.9|8762.9|8750.9|8764.6|8752.6|8760.2|8748.2|0
1750938000000|2025-06-26 11:40:00|8762.4|8750.4|8759.4|8747.4|8762.6|8750.6|8757.7|8745.7|0
1750938300000|2025-06-26 11:45:00|8759.6|8747.6|8755.2|8743.2|8759.6|8747.6|8753.3|8741.3|0
1750938600000|2025-06-26 11:50:00|8756|8744|8758.6|8746.6|8760.3|8748.3|8756|8744|0
1750938900000|2025-06-26 11:55:00|8759.3|8747.3|8758.9|8746.9|8760.3|8748.3|8758.2|8746.2|0
1750939200000|2025-06-26 12:00:00|8759|8747|8754.9|8742.9|8759|8747|8754.9|8742.9|0
1750939500000|2025-06-26 12:05:00|8755.4|8743.4|8753.7|8741.7|8755.8|8743.8|8753.1|8741.1|0
1750939800000|2025-06-26 12:10:00|8753.9|8741.9|8753.2|8741.2|8756.8|8744.8|8753.2|8741.2|0
1750940100000|2025-06-26 12:15:00|8753|8741|8752.8|8740.8|8753.4|8741.4|8749.2|8737.2|0
1750940400000|2025-06-26 12:20:00|8753|8741|8749.5|8737.5|8754.4|8742.4|8749.3|8737.3|0
1750940700000|2025-06-26 12:25:00|8749.4|8737.4|8754.2|8742.2|8754.5|8742.5|8749.3|8737.3|0
1750941000000|2025-06-26 12:30:00|8754.6|8742.6|8749.9|8737.9|8757.6|8745.6|8747.5|8735.5|0
1750941300000|2025-06-26 12:35:00|8750|8738|8758.2|8746.2|8759.2|8747.2|8748.7|8736.7|0
1750941600000|2025-06-26 12:40:00|8757.8|8745.8|8751.6|8739.6|8759.2|8747.2|8751.3|8739.3|0
1750941900000|2025-06-26 12:45:00|8752.3|8740.3|8744.1|8732.1|8753.1|8741.1|8744.1|8732.1|0
1750942200000|2025-06-26 12:50:00|8744.6|8732.6|8740|8728|8746.9|8734.9|8739.6|8727.6|0
1750942500000|2025-06-26 12:55:00|8740.3|8728.3|8747.2|8735.2|8748.4|8736.4|8740.1|8728.1|0
1750942800000|2025-06-26 13:00:00|8745.6|8733.6|8749.3|8737.3|8749.3|8737.3|8744.5|8732.5|0
1750943100000|2025-06-26 13:05:00|8749.5|8737.5|8747.6|8735.6|8750.8|8738.8|8746.8|8734.8|0
1750943400000|2025-06-26 13:10:00|8748|8736|8753|8741|8754.4|8742.4|8748|8736|0
1750943700000|2025-06-26 13:15:00|8753.2|8741.2|8749|8737|8754.1|8742.1|8748.4|8736.4|0
1750944000000|2025-06-26 13:20:00|8748.8|8736.8|8754.1|8742.1|8754.2|8742.2|8747|8735|0
1750944300000|2025-06-26 13:25:00|8754.8|8742.8|8750.1|8738.1|8755.2|8743.2|8750.1|8738.1|0
1750944600000|2025-06-26 13:30:00|8750.7|8738.7|8755.2|8743.2|8755.6|8743.6|8742.6|8730.6|0
1750944900000|2025-06-26 13:35:00|8756.1|8744.1|8759.8|8747.8|8760.1|8748.1|8750.1|8738.1|0
1750945200000|2025-06-26 13:40:00|8759.6|8747.6|8757.2|8745.2|8761.5|8749.5|8756|8744|0
1750945500000|2025-06-26 13:45:00|8757.7|8745.7|8747.8|8735.8|8759.3|8747.3|8740.9|8728.9|0
1750945800000|2025-06-26 13:50:00|8747.7|8735.7|8747.9|8735.9|8750.4|8738.4|8743.8|8731.8|0
1750946100000|2025-06-26 13:55:00|8747.6|8735.6|8740.9|8728.9|8749.7|8737.7|8739.6|8727.6|0
1750946400000|2025-06-26 14:00:00|8740.8|8728.8|8743.5|8731.5|8747.9|8735.9|8740.8|8728.8|0
1750946700000|2025-06-26 14:05:00|8743|8731|8744.7|8732.7|8747.4|8735.4|8742.2|8730.2|0
1750947000000|2025-06-26 14:10:00|8744.6|8732.6|8746|8734|8747.1|8735.1|8743.1|8731.1|0
1750947300000|2025-06-26 14:15:00|8746.5|8734.5|8746.4|8734.4|8748.7|8736.7|8745.7|8733.7|0
1750947600000|2025-06-26 14:20:00|8746.7|8734.7|8737.2|8725.2|8747.6|8735.6|8737.2|8725.2|0
1750947900000|2025-06-26 14:25:00|8737|8725|8739.4|8727.4|8741.6|8729.6|8735.1|8723.1|0
1750948200000|2025-06-26 14:30:00|8739.7|8727.7|8743.8|8731.8|8744.1|8732.1|8736.6|8724.6|0
1750948500000|2025-06-26 14:35:00|8744.3|8732.3|8744.6|8732.6|8745.6|8733.6|8741.4|8729.4|0
1750948800000|2025-06-26 14:40:00|8744.5|8732.5|8747.2|8735.2|8749.1|8737.1|8743.9|8731.9|0
1750949100000|2025-06-26 14:45:00|8747.4|8735.4|8753|8741|8753.6|8741.6|8747.4|8735.4|0
1750949400000|2025-06-26 14:50:00|8752.7|8740.7|8754.3|8742.3|8755.8|8743.8|8749.6|8737.6|0
1750949700000|2025-06-26 14:55:00|8754.5|8742.5|8753.8|8741.8|8757.1|8745.1|8752.5|8740.5|0
1750950000000|2025-06-26 15:00:00|8753.2|8741.2|8753.1|8741.1|8755.1|8743.1|8750.9|8738.9|0
1750950300000|2025-06-26 15:05:00|8752.6|8740.6|8758.3|8746.3|8758.7|8746.7|8752.1|8740.1|0
1750950600000|2025-06-26 15:10:00|8758|8746|8754.3|8742.3|8759.3|8747.3|8754|8742|0
1750950900000|2025-06-26 15:15:00|8754.1|8742.1|8754.8|8742.8|8756.7|8744.7|8752.5|8740.5|0
1750951200000|2025-06-26 15:20:00|8754.6|8742.6|8751.2|8739.2|8755.3|8743.3|8749.8|8737.8|0
1750951500000|2025-06-26 15:25:00|8750.9|8738.9|8748.5|8736.5|8752.5|8740.5|8747.3|8735.3|0
1750951800000|2025-06-26 15:30:00|8748.2|8736.2|8741.4|8729.4|8751|8739|8741.4|8729.4|0
1750952100000|2025-06-26 15:35:00|8742.2|8730.2|8746|8734|8747.9|8735.9|8741.9|8729.9|0
1750952400000|2025-06-26 15:40:00|8745.7|8733.7|8744|8732|8746.2|8734.2|8742.8|8730.8|0
1750952700000|2025-06-26 15:45:00|8744.5|8732.5|8740|8728|8745.3|8733.3|8739.8|8727.8|0
1750953000000|2025-06-26 15:50:00|8740.2|8728.2|8745.9|8733.9|8746.2|8734.2|8739.9|8727.9|0
1750953300000|2025-06-26 15:55:00|8745.7|8733.7|8747.2|8735.2|8747.2|8735.2|8743.8|8731.8|0
1750953600000|2025-06-26 16:00:00|8747.3|8735.3|8751.4|8739.4|8751.4|8739.4|8746.8|8734.8|0
1750953900000|2025-06-26 16:05:00|8751.7|8739.7|8752.9|8740.9|8753.5|8741.5|8750.7|8738.7|0
1750954200000|2025-06-26 16:10:00|8753.1|8741.1|8753.5|8741.5|8755.5|8743.5|8752|8740|0
1750954500000|2025-06-26 16:15:00|8753.8|8741.8|8756.4|8744.4|8757.7|8745.7|8753.8|8741.8|0
1750954800000|2025-06-26 16:20:00|8756.7|8744.7|8757.1|8745.1|8758.4|8746.4|8755.9|8743.9|0
1750955100000|2025-06-26 16:25:00|8756.8|8744.8|8756.2|8744.2|8758.6|8746.6|8755.5|8743.5|0
1750955400000|2025-06-26 16:30:00|8756.4|8744.4|8753.9|8741.9|8757.9|8745.9|8753.9|8741.9|0
1750955700000|2025-06-26 16:35:00|8754.1|8742.1|8746.8|8734.8|8755.1|8743.1|8746.8|8734.8|0
1750956000000|2025-06-26 16:40:00|8746.9|8734.9|8749.7|8737.7|8750.8|8738.8|8746.9|8734.9|0
1750956300000|2025-06-26 16:45:00|8749.2|8737.2|8751.5|8739.5|8752.7|8740.7|8749.2|8737.2|0
1750956600000|2025-06-26 16:50:00|8751.8|8739.8|8755|8743|8756.1|8744.1|8751.5|8739.5|0
1750956900000|2025-06-26 16:55:00|8754.9|8742.9|8754.7|8742.7|8755.5|8743.5|8753.7|8741.7|0
1750957200000|2025-06-26 17:00:00|8755.2|8743.2|8753.9|8741.9|8757.5|8745.5|8753.4|8741.4|0
1750957500000|2025-06-26 17:05:00|8753.4|8741.4|8751.8|8739.8|8754.7|8742.7|8751.6|8739.6|0
1750957800000|2025-06-26 17:10:00|8752.1|8740.1|8754.7|8742.7|8754.7|8742.7|8752|8740|0
1750958100000|2025-06-26 17:15:00|8754.5|8742.5|8752.3|8740.3|8755.5|8743.5|8751.4|8739.4|0
1750958400000|2025-06-26 17:20:00|8752|8740|8751.7|8739.7|8755.4|8743.4|8751.5|8739.5|0
1750958700000|2025-06-26 17:25:00|8752.2|8740.2|8749.6|8737.6|8752.3|8740.3|8749.6|8737.6|0
1750959000000|2025-06-26 17:30:00|8750.1|8738.1|8752.2|8740.2|8752.2|8740.2|8749.6|8737.6|0
1750959300000|2025-06-26 17:35:00|8752|8740|8753.3|8741.3|8753.3|8741.3|8749.7|8737.7|0
1750959600000|2025-06-26 17:40:00|8753|8741|8754.7|8742.7|8755.8|8743.8|8752.8|8740.8|0
1750959900000|2025-06-26 17:45:00|8754.5|8742.5|8749.5|8737.5|8754.6|8742.6|8749.5|8737.5|0
1750960200000|2025-06-26 17:50:00|8749.3|8737.3|8749.1|8737.1|8750.5|8738.5|8748.3|8736.3|0
1750960500000|2025-06-26 17:55:00|8749.3|8737.3|8746.7|8734.7|8750.3|8738.3|8746.7|8734.7|0
1750960800000|2025-06-26 18:00:00|8748.3|8736.3|8746.3|8734.3|8748.5|8736.5|8746.3|8734.3|0
1750961100000|2025-06-26 18:05:00|8746.7|8734.7|8748|8736|8751.3|8739.3|8746.7|8734.7|0
1750961400000|2025-06-26 18:10:00|8748.1|8736.1|8748.8|8736.8|8749.6|8737.6|8745.1|8733.1|0
1750961700000|2025-06-26 18:15:00|8748.1|8736.1|8747.3|8735.3|8751.1|8739.1|8746.9|8734.9|0
1750962000000|2025-06-26 18:20:00|8747.2|8735.2|8752|8740|8753.1|8741.1|8747.2|8735.2|0
1750962300000|2025-06-26 18:25:00|8751.7|8739.7|8747.5|8735.5|8753.1|8741.1|8747.2|8735.2|0
1750962600000|2025-06-26 18:30:00|8747|8735|8749.1|8737.1|8749.4|8737.4|8746.3|8734.3|0
1750962900000|2025-06-26 18:35:00|8748.7|8736.7|8747.3|8735.3|8749.2|8737.2|8746.9|8734.9|0
1750963200000|2025-06-26 18:40:00|8747.2|8735.2|8745.6|8733.6|8748.3|8736.3|8744.3|8732.3|0
1750963500000|2025-06-26 18:45:00|8745.8|8733.8|8745|8733|8748.2|8736.2|8743.5|8731.5|0
1750963800000|2025-06-26 18:50:00|8745.3|8733.3|8745.9|8733.9|8747|8735|8744.5|8732.5|0
1750964100000|2025-06-26 18:55:00|8746.2|8734.2|8748.6|8736.6|8748.6|8736.6|8744.5|8732.5|0
1750964400000|2025-06-26 19:00:00|8749.1|8737.1|8751.9|8739.9|8752.4|8740.4|8749.1|8737.1|0
1750964700000|2025-06-26 19:05:00|8752.1|8740.1|8752.9|8740.9|8753.2|8741.2|8750.9|8738.9|0
1750965000000|2025-06-26 19:10:00|8753.2|8741.2|8753.5|8741.5|8756.1|8744.1|8753|8741|0
1750965300000|2025-06-26 19:15:00|8754|8742|8756.3|8744.3|8756.6|8744.6|8752.7|8740.7|0
1750965600000|2025-06-26 19:20:00|8756.1|8744.1|8757.4|8745.4|8758.5|8746.5|8755.1|8743.1|0
1750965900000|2025-06-26 19:25:00|8757.6|8745.6|8756|8744|8757.6|8745.6|8755.6|8743.6|0
1750966200000|2025-06-26 19:30:00|8755.8|8743.8|8759.1|8747.1|8759.1|8747.1|8755.8|8743.8|0
1750966500000|2025-06-26 19:35:00|8759.3|8747.3|8757.4|8745.4|8759.6|8747.6|8756.3|8744.3|0
1750966800000|2025-06-26 19:40:00|8757.3|8745.3|8756.6|8744.6|8759.2|8747.2|8754.8|8742.8|0
1750967100000|2025-06-26 19:45:00|8756.1|8744.1|8753.8|8741.8|8758|8746|8753.6|8741.6|0
1750967400000|2025-06-26 19:50:00|8754.1|8742.1|8762.6|8750.6|8763.1|8751.1|8754.1|8742.1|0
1750967700000|2025-06-26 19:55:00|8762.1|8750.1|8764.9|8752.9|8767.5|8755.5|8762.1|8750.1|0
1750968000000|2025-06-26 20:00:00|8765.6|8753.6|8761.9|8749.9|8766.9|8754.9|8760.7|8748.7|0
1750968300000|2025-06-26 20:05:00|8762|8750|8762.8|8750.8|8763.3|8751.3|8761.6|8749.6|0
1750968600000|2025-06-26 20:10:00|8762.6|8750.6|8761.4|8749.4|8762.8|8750.8|8761.4|8749.4|0
1750968900000|2025-06-26 20:15:00|8761.5|8749.5|8763.3|8751.3|8763.5|8751.5|8760.9|8748.9|0
1750969200000|2025-06-26 20:20:00|8763.2|8751.2|8764.6|8752.6|8765|8753|8762.5|8750.5|0
1750969500000|2025-06-26 20:25:00|8764.4|8752.4|8764.4|8752.4|8764.6|8752.6|8763.7|8751.7|0
1750969800000|2025-06-26 20:30:00|8764.3|8752.3|8765.3|8753.3|8765.3|8753.3|8763.7|8751.7|0
1750970100000|2025-06-26 20:35:00|8765.4|8753.4|8765.7|8753.7|8765.7|8753.7|8764.8|8752.8|0
1750970400000|2025-06-26 20:40:00|8765.5|8753.5|8766|8754|8766.4|8754.4|8765.3|8753.3|0
1750970700000|2025-06-26 20:45:00|8765.9|8753.9|8766.4|8754.4|8767.1|8755.1|8765.7|8753.7|0
1750971000000|2025-06-26 20:50:00|8766.3|8754.3|8765.7|8753.7|8766.9|8754.9|8765.7|8753.7|0
1750971300000|2025-06-26 20:55:00|8765.8|8753.8|8766.5|8754.5|8766.7|8754.7|8765|8753|0
1750971600000|2025-06-26 21:00:00|8766.3|8754.3|8767.3|8755.3|8767.3|8755.3|8766|8754|0
1750971900000|2025-06-26 21:05:00|8767.4|8755.4|8767.5|8755.5|8768|8756|8767.4|8755.4|0
1750972200000|2025-06-26 21:10:00|8767.7|8755.7|8767.9|8755.9|8768.3|8756.3|8767.7|8755.7|0
1750972500000|2025-06-26 21:15:00|8768|8756|8768.7|8756.7|8768.7|8756.7|8767.6|8755.6|0
1750972800000|2025-06-26 21:20:00|8768.8|8756.8|8769|8757|8769|8757|8768.3|8756.3|0
1750973100000|2025-06-26 21:25:00|8768.9|8756.9|8769.1|8757.1|8769.1|8757.1|8768.6|8756.6|0
1750973400000|2025-06-26 21:30:00|8769.2|8757.2|8770.2|8758.2|8770.2|8758.2|8769.2|8757.2|0
1750973700000|2025-06-26 21:35:00|8770.3|8758.3|8770.4|8758.4|8771.1|8759.1|8770.3|8758.3|0
1750974000000|2025-06-26 21:40:00|8770.5|8758.5|8770.4|8758.4|8770.8|8758.8|8770.1|8758.1|0
1750974300000|2025-06-26 21:45:00|8770.5|8758.5|8768.9|8756.9|8770.6|8758.6|8768.8|8756.8|0
1750974600000|2025-06-26 21:50:00|8769.1|8757.1|8769.6|8757.6|8770.2|8758.2|8769.1|8757.1|0
1750974900000|2025-06-26 21:55:00|8769.7|8757.7|8770.1|8758.1|8770.3|8758.3|8769.6|8757.6|0
1750975200000|2025-06-26 22:00:00|8769.7|8757.7|8769.3|8757.3|8771.6|8759.6|8767|8755|0
1750975500000|2025-06-26 22:05:00|8769.5|8757.5|8771.8|8759.8|8772.1|8760.1|8768.9|8756.9|0
1750975800000|2025-06-26 22:10:00|8771.9|8759.9|8770.4|8758.4|8772.6|8760.6|8770|8758|0
1750976100000|2025-06-26 22:15:00|8770.5|8758.5|8771.7|8759.7|8771.9|8759.9|8770|8758|0
1750976400000|2025-06-26 22:20:00|8771.9|8759.9|8772.8|8760.8|8773|8761|8771.2|8759.2|0
1750976700000|2025-06-26 22:25:00|8772.9|8760.9|8774.3|8762.3|8776|8764|8772.1|8760.1|0
1750977000000|2025-06-26 22:30:00|8774.4|8762.4|8773.5|8761.5|8774.4|8762.4|8773|8761|0
1750977300000|2025-06-26 22:35:00|8773.6|8761.6|8773.5|8761.5|8774.6|8762.6|8773|8761|0
1750977600000|2025-06-26 22:40:00|8773.3|8761.3|8772.2|8760.2|8774.5|8762.5|8772.2|8760.2|0
1750977900000|2025-06-26 22:45:00|8772.3|8760.3|8772.8|8760.8|8773.2|8761.2|8772.1|8760.1|0
1750978200000|2025-06-26 22:50:00|8772.9|8760.9|8773|8761|8773.8|8761.8|8772.8|8760.8|0
1750978500000|2025-06-26 22:55:00|8773.1|8761.1|8772.3|8760.3|8773.3|8761.3|8772.1|8760.1|0
1750978800000|2025-06-26 23:00:00|8772.1|8760.1|8772.3|8760.3|8773.5|8761.5|8771.7|8759.7|0
1750979100000|2025-06-26 23:05:00|8772.2|8760.2|8771.6|8759.6|8772.2|8760.2|8770.7|8758.7|0
1750979400000|2025-06-26 23:10:00|8771.2|8759.2|8769.6|8757.6|8771.2|8759.2|8769.5|8757.5|0
1750979700000|2025-06-26 23:15:00|8769.3|8757.3|8768.9|8756.9|8769.6|8757.6|8768.6|8756.6|0
1750980000000|2025-06-26 23:20:00|8769|8757|8770.2|8758.2|8770.7|8758.7|8768.9|8756.9|0
1750980300000|2025-06-26 23:25:00|8770|8758|8770.4|8758.4|8770.9|8758.9|8769.1|8757.1|0
1750980600000|2025-06-26 23:30:00|8770.3|8758.3|8769.8|8757.8|8770.5|8758.5|8768.9|8756.9|0
1750980900000|2025-06-26 23:35:00|8769.7|8757.7|8769.1|8757.1|8769.9|8757.9|8768.9|8756.9|0
1750981200000|2025-06-26 23:40:00|8769|8757|8769.8|8757.8|8770|8758|8768.7|8756.7|0
1750981500000|2025-06-26 23:45:00|8769.6|8757.6|8769.1|8757.1|8770.3|8758.3|8769.1|8757.1|0
1750981800000|2025-06-26 23:50:00|8769.2|8757.2|8770.3|8758.3|8770.6|8758.6|8768.1|8756.1|0
1750982100000|2025-06-26 23:55:00|8770.4|8758.4|8769.3|8757.3|8770.6|8758.6|8769.2|8757.2|0
1750982400000|2025-06-27 00:00:00|8769.6|8757.6|8766|8754|8769.6|8757.6|8764|8752|0
1750982700000|2025-06-27 00:05:00|8765.8|8753.8|8767.3|8755.3|8768|8756|8764.6|8752.6|0
1750983000000|2025-06-27 00:10:00|8767.1|8755.1|8765|8753|8770.1|8758.1|8764.8|8752.8|0
1750983300000|2025-06-27 00:15:00|8765.3|8753.3|8773.8|8761.8|8773.8|8761.8|8765.3|8753.3|0
1750983600000|2025-06-27 00:20:00|8773.6|8761.6|8770.8|8758.8|8774.8|8762.8|8770.1|8758.1|0
1750983900000|2025-06-27 00:25:00|8771.1|8759.1|8771.9|8759.9|8773.1|8761.1|8770.1|8758.1|0
1750984200000|2025-06-27 00:30:00|8771.6|8759.6|8771.8|8759.8|8773.2|8761.2|8770|8758|0
1750984500000|2025-06-27 00:35:00|8771.9|8759.9|8770.7|8758.7|8771.9|8759.9|8769.9|8757.9|0
1750984800000|2025-06-27 00:40:00|8770.2|8758.2|8766.8|8754.8|8770.4|8758.4|8764.2|8752.2|0
1750985100000|2025-06-27 00:45:00|8766.6|8754.6|8764.8|8752.8|8767.2|8755.2|8763.4|8751.4|0
1750985400000|2025-06-27 00:50:00|8764.3|8752.3|8765.4|8753.4|8765.8|8753.8|8763.1|8751.1|0
1750985700000|2025-06-27 00:55:00|8765.2|8753.2|8765|8753|8765.5|8753.5|8764.6|8752.6|0
1750986000000|2025-06-27 01:00:00|8764.8|8752.8|8765.1|8753.1|8765.1|8753.1|8764.4|8752.4|0
1750986300000|2025-06-27 01:05:00|8764.9|8752.9|8763.1|8751.1|8765.1|8753.1|8761.6|8749.6|0
1750986600000|2025-06-27 01:10:00|8762.3|8750.3|8758.6|8746.6|8763.1|8751.1|8758.6|8746.6|0
1750986900000|2025-06-27 01:15:00|8759.1|8747.1|8762.1|8750.1|8763.3|8751.3|8759.1|8747.1|0
1750987200000|2025-06-27 01:20:00|8762.4|8750.4|8760.2|8748.2|8762.4|8750.4|8759.2|8747.2|0
1750987500000|2025-06-27 01:25:00|8760.5|8748.5|8762.7|8750.7|8762.7|8750.7|8759.5|8747.5|0
1750987800000|2025-06-27 01:30:00|8762.5|8750.5|8760.2|8748.2|8763.2|8751.2|8759|8747|0
1750988100000|2025-06-27 01:35:00|8760.6|8748.6|8761.2|8749.2|8762.4|8750.4|8759.6|8747.6|0
1750988400000|2025-06-27 01:40:00|8761|8749|8763.9|8751.9|8765.5|8753.5|8760.2|8748.2|0
1750988700000|2025-06-27 01:45:00|8764.2|8752.2|8764.2|8752.2|8766|8754|8763.6|8751.6|0
1750989000000|2025-06-27 01:50:00|8764.1|8752.1|8765.3|8753.3|8766.1|8754.1|8763.2|8751.2|0
1750989300000|2025-06-27 01:55:00|8764.7|8752.7|8763.8|8751.8|8764.7|8752.7|8763.1|8751.1|0
1750989600000|2025-06-27 02:00:00|8764.4|8752.4|8763.2|8751.2|8764.9|8752.9|8762.7|8750.7|0
1750989900000|2025-06-27 02:05:00|8762.9|8750.9|8763|8751|8764.3|8752.3|8761.4|8749.4|0
1750990200000|2025-06-27 02:10:00|8763.3|8751.3|8764.4|8752.4|8764.6|8752.6|8761.3|8749.3|0
1750990500000|2025-06-27 02:15:00|8763.9|8751.9|8765.6|8753.6|8765.6|8753.6|8761.5|8749.5|0
1750990800000|2025-06-27 02:20:00|8765.9|8753.9|8760.6|8748.6|8766.6|8754.6|8760|8748|0
1750991100000|2025-06-27 02:25:00|8760.1|8748.1|8760.6|8748.6|8761.9|8749.9|8759.5|8747.5|0
1750991400000|2025-06-27 02:30:00|8760.8|8748.8|8757.8|8745.8|8761.6|8749.6|8757.3|8745.3|0
1750991700000|2025-06-27 02:35:00|8757.5|8745.5|8756.7|8744.7|8758.2|8746.2|8755.2|8743.2|0
1750992000000|2025-06-27 02:40:00|8756.5|8744.5|8755.7|8743.7|8758.5|8746.5|8754.1|8742.1|0
1750992300000|2025-06-27 02:45:00|8755.9|8743.9|8757.5|8745.5|8759.5|8747.5|8755.5|8743.5|0
1750992600000|2025-06-27 02:50:00|8757.9|8745.9|8759.3|8747.3|8759.9|8747.9|8756.5|8744.5|0
1750992900000|2025-06-27 02:55:00|8759.5|8747.5|8757.9|8745.9|8759.5|8747.5|8757.5|8745.5|0
1750993200000|2025-06-27 03:00:00|8758.1|8746.1|8758.9|8746.9|8759.1|8747.1|8757.9|8745.9|0
1750993500000|2025-06-27 03:05:00|8759.1|8747.1|8758.1|8746.1|8760.1|8748.1|8757.4|8745.4|0
1750993800000|2025-06-27 03:10:00|8757.9|8745.9|8755.6|8743.6|8758.3|8746.3|8755.6|8743.6|0
1750994100000|2025-06-27 03:15:00|8755.8|8743.8|8756.3|8744.3|8756.6|8744.6|8755.6|8743.6|0
1750994400000|2025-06-27 03:20:00|8755.8|8743.8|8753.7|8741.7|8756.7|8744.7|8753.2|8741.2|0
1750994700000|2025-06-27 03:25:00|8754.2|8742.2|8753.7|8741.7|8755.2|8743.2|8753.5|8741.5|0
1750995000000|2025-06-27 03:30:00|8753.5|8741.5|8754.7|8742.7|8755.5|8743.5|8753.2|8741.2|0
1750995300000|2025-06-27 03:35:00|8754.5|8742.5|8755.1|8743.1|8755.4|8743.4|8754.4|8742.4|0
1750995600000|2025-06-27 03:40:00|8754.9|8742.9|8754.1|8742.1|8755.4|8743.4|8753.4|8741.4|0
1750995900000|2025-06-27 03:45:00|8754.4|8742.4|8752.4|8740.4|8754.6|8742.6|8752.4|8740.4|0
1750996200000|2025-06-27 03:50:00|8752.6|8740.6|8752.1|8740.1|8752.9|8740.9|8751.4|8739.4|0
1750996500000|2025-06-27 03:55:00|8752.4|8740.4|8752.6|8740.6|8752.9|8740.9|8751.6|8739.6|0
1750996800000|2025-06-27 04:00:00|8752.7|8740.7|8752.9|8740.9|8753.9|8741.9|8752.7|8740.7|0
1750997100000|2025-06-27 04:05:00|8753.2|8741.2|8752.7|8740.7|8753.9|8741.9|8751.4|8739.4|0
1750997400000|2025-06-27 04:10:00|8752.4|8740.4|8751.4|8739.4|8752.4|8740.4|8750.7|8738.7|0
1750997700000|2025-06-27 04:15:00|8751.9|8739.9|8752.9|8740.9|8752.9|8740.9|8751.9|8739.9|0
1750998000000|2025-06-27 04:20:00|8753.2|8741.2|8752.9|8740.9|8753.2|8741.2|8752.7|8740.7|0
1750998300000|2025-06-27 04:25:00|8752.7|8740.7|8751.2|8739.2|8752.9|8740.9|8750.9|8738.9|0
1750998600000|2025-06-27 04:30:00|8750.4|8738.4|8751.2|8739.2|8752.4|8740.4|8750.4|8738.4|0
1750998900000|2025-06-27 04:35:00|8751.4|8739.4|8753.4|8741.4|8753.9|8741.9|8751.2|8739.2|0
1750999200000|2025-06-27 04:40:00|8753.7|8741.7|8755.7|8743.7|8755.7|8743.7|8753.2|8741.2|0
1750999500000|2025-06-27 04:45:00|8755.2|8743.2|8754.2|8742.2|8755.2|8743.2|8754.2|8742.2|0
1750999800000|2025-06-27 04:50:00|8753.4|8741.4|8755.2|8743.2|8755.2|8743.2|8753.2|8741.2|0
1751000100000|2025-06-27 04:55:00|8754.9|8742.9|8757.7|8745.7|8757.9|8745.9|8752.9|8740.9|0
1751000400000|2025-06-27 05:00:00|8757.4|8745.4|8760.7|8748.7|8760.7|8748.7|8756.9|8744.9|0
1751000700000|2025-06-27 05:05:00|8760.9|8748.9|8760.7|8748.7|8761.2|8749.2|8758.2|8746.2|0
1751001000000|2025-06-27 05:10:00|8760.2|8748.2|8761.7|8749.7|8761.7|8749.7|8759.2|8747.2|0
1751001300000|2025-06-27 05:15:00|8759.9|8747.9|8762|8750|8764.4|8752.4|8759.1|8747.1|0
1751001600000|2025-06-27 05:20:00|8761.9|8749.9|8759.2|8747.2|8763.1|8751.1|8758.6|8746.6|0
1751001900000|2025-06-27 05:25:00|8758.7|8746.7|8760.3|8748.3|8761.7|8749.7|8758.3|8746.3|0
1751002200000|2025-06-27 05:30:00|8761.1|8749.1|8762.9|8750.9|8764|8752|8759.3|8747.3|0
1751002500000|2025-06-27 05:35:00|8762.5|8750.5|8762.9|8750.9|8765.7|8753.7|8760.7|8748.7|0
1751002800000|2025-06-27 05:40:00|8762.3|8750.3|8764.5|8752.5|8766|8754|8762.3|8750.3|0
1751003100000|2025-06-27 05:45:00|8764.6|8752.6|8764.4|8752.4|8765.4|8753.4|8763.7|8751.7|0
1751003400000|2025-06-27 05:50:00|8764.7|8752.7|8765.5|8753.5|8765.5|8753.5|8763.4|8751.4|0
1751003700000|2025-06-27 05:55:00|8765|8753|8766.2|8754.2|8766.4|8754.4|8764|8752|0
1751004000000|2025-06-27 06:00:00|8765.7|8753.7|8757.4|8745.4|8765.9|8753.9|8757.4|8745.4|0
1751004300000|2025-06-27 06:05:00|8756.4|8744.4|8759.6|8747.6|8760|8748|8756.4|8744.4|0
1751004600000|2025-06-27 06:10:00|8759.3|8747.3|8760.4|8748.4|8761.4|8749.4|8756.9|8744.9|0
1751004900000|2025-06-27 06:15:00|8760.3|8748.3|8756.7|8744.7|8760.3|8748.3|8756.7|8744.7|0
1751005200000|2025-06-27 06:20:00|8756.5|8744.5|8759.9|8747.9|8759.9|8747.9|8755.9|8743.9|0
1751005500000|2025-06-27 06:25:00|8760.2|8748.2|8756.9|8744.9|8760.4|8748.4|8755.2|8743.2|0
1751005800000|2025-06-27 06:30:00|8757.2|8745.2|8758.3|8746.3|8761.7|8749.7|8757.2|8745.2|0
1751006100000|2025-06-27 06:35:00|8758.6|8746.6|8757.1|8745.1|8761.6|8749.6|8756.6|8744.6|0
1751006400000|2025-06-27 06:40:00|8756.9|8744.9|8758.7|8746.7|8759.1|8747.1|8756.2|8744.2|0
1751006700000|2025-06-27 06:45:00|8758.5|8746.5|8755.9|8743.9|8758.5|8746.5|8754.9|8742.9|0
1751007000000|2025-06-27 06:50:00|8755.6|8743.6|8751.9|8739.9|8756.6|8744.6|8751.7|8739.7|0
1751007300000|2025-06-27 06:55:00|8751.7|8739.7|8753.4|8741.4|8755.2|8743.2|8750.2|8738.2|0
1751007600000|2025-06-27 07:00:00|8756.9|8744.9|8773.7|8761.7|8774.7|8762.7|8756.9|8744.9|0
1751007900000|2025-06-27 07:05:00|8772.9|8760.9|8767.1|8755.1|8773.9|8761.9|8765.9|8753.9|0
1751008200000|2025-06-27 07:10:00|8766.6|8754.6|8764.2|8752.2|8768.1|8756.1|8760.9|8748.9|0
1751008500000|2025-06-27 07:15:00|8764|8752|8766|8754|8768.1|8756.1|8761.5|8749.5|0
1751008800000|2025-06-27 07:20:00|8766.2|8754.2|8768.6|8756.6|8771.8|8759.8|8766.2|8754.2|0
1751009100000|2025-06-27 07:25:00|8768.7|8756.7|8771.5|8759.5|8771.5|8759.5|8766.8|8754.8|0
1751009400000|2025-06-27 07:30:00|8772.4|8760.4|8779.6|8767.6|8779.6|8767.6|8772.3|8760.3|0
1751009700000|2025-06-27 07:35:00|8779.3|8767.3|8773.6|8761.6|8780.3|8768.3|8773.6|8761.6|0
1751010000000|2025-06-27 07:40:00|8774|8762|8776.7|8764.7|8778|8766|8770.3|8758.3|0
1751010300000|2025-06-27 07:45:00|8776.5|8764.5|8779.6|8767.6|8779.7|8767.7|8774.4|8762.4|0
1751010600000|2025-06-27 07:50:00|8779.3|8767.3|8782.7|8770.7|8783.5|8771.5|8778.8|8766.8|0
1751010900000|2025-06-27 07:55:00|8782.9|8770.9|8786.1|8774.1|8788|8776|8782.2|8770.2|0
1751011200000|2025-06-27 08:00:00|8785.4|8773.4|8786.4|8774.4|8788.4|8776.4|8780.5|8768.5|0
1751011500000|2025-06-27 08:05:00|8786.6|8774.6|8787.4|8775.4|8787.4|8775.4|8781.9|8769.9|0
1751011800000|2025-06-27 08:10:00|8787.9|8775.9|8786.8|8774.8|8788.1|8776.1|8785|8773|0
1751012100000|2025-06-27 08:15:00|8786.3|8774.3|8782.9|8770.9|8787.4|8775.4|8782|8770|0
1751012400000|2025-06-27 08:20:00|8783.2|8771.2|8779.9|8767.9|8783.5|8771.5|8777.6|8765.6|0
1751012700000|2025-06-27 08:25:00|8779.4|8767.4|8779.9|8767.9|8780.5|8768.5|8776.3|8764.3|0
1751013000000|2025-06-27 08:30:00|8780.2|8768.2|8782.4|8770.4|8784.2|8772.2|8777|8765|0
1751013300000|2025-06-27 08:35:00|8781.6|8769.6|8784.8|8772.8|8786.1|8774.1|8779.2|8767.2|0
1751013600000|2025-06-27 08:40:00|8784.2|8772.2|8787.2|8775.2|8787.2|8775.2|8783.8|8771.8|0
1751013900000|2025-06-27 08:45:00|8786.9|8774.9|8788.3|8776.3|8789.8|8777.8|8786.2|8774.2|0
1751014200000|2025-06-27 08:50:00|8788.4|8776.4|8789.2|8777.2|8790|8778|8786.5|8774.5|0
1751014500000|2025-06-27 08:55:00|8788.9|8776.9|8791|8779|8791.8|8779.8|8788.2|8776.2|0
1751014800000|2025-06-27 09:00:00|8791.1|8779.1|8784.8|8772.8|8793.3|8781.3|8784.3|8772.3|0
1751015100000|2025-06-27 09:05:00|8785.1|8773.1|8786.6|8774.6|8789.8|8777.8|8783.7|8771.7|0
1751015400000|2025-06-27 09:10:00|8786.7|8774.7|8783.5|8771.5|8787.1|8775.1|8783.5|8771.5|0
1751015700000|2025-06-27 09:15:00|8783.2|8771.2|8785.6|8773.6|8785.6|8773.6|8782.7|8770.7|0
1751016000000|2025-06-27 09:20:00|8785.1|8773.1|8786.4|8774.4|8786.6|8774.6|8784.2|8772.2|0
1751016300000|2025-06-27 09:25:00|8786.6|8774.6|8786.7|8774.7|8787.3|8775.3|8783.5|8771.5|0
1751016600000|2025-06-27 09:30:00|8786.6|8774.6|8791.4|8779.4|8792.2|8780.2|8786.3|8774.3|0
1751016900000|2025-06-27 09:35:00|8791.7|8779.7|8791.3|8779.3|8793.2|8781.2|8790.2|8778.2|0
1751017200000|2025-06-27 09:40:00|8790.6|8778.6|8791.1|8779.1|8793.7|8781.7|8789.9|8777.9|0
1751017500000|2025-06-27 09:45:00|8790.6|8778.6|8790.1|8778.1|8790.7|8778.7|8787.5|8775.5|0
1751017800000|2025-06-27 09:50:00|8790.9|8778.9|8788.7|8776.7|8791.4|8779.4|8787.2|8775.2|0
1751018100000|2025-06-27 09:55:00|8788.5|8776.5|8786.2|8774.2|8788.5|8776.5|8784.7|8772.7|0
1751018400000|2025-06-27 10:00:00|8786.9|8774.9|8782.1|8770.1|8787.9|8775.9|8779.7|8767.7|0
1751018700000|2025-06-27 10:05:00|8782.6|8770.6|8781.6|8769.6|8782.8|8770.8|8779.1|8767.1|0
1751019000000|2025-06-27 10:10:00|8781.3|8769.3|8782.1|8770.1|8782.7|8770.7|8779.1|8767.1|0
1751019300000|2025-06-27 10:15:00|8782.3|8770.3|8781.3|8769.3|8782.3|8770.3|8779.6|8767.6|0
1751019600000|2025-06-27 10:20:00|8781|8769|8780.3|8768.3|8781.2|8769.2|8777.7|8765.7|0
1751019900000|2025-06-27 10:25:00|8780.4|8768.4|8780.5|8768.5|8780.7|8768.7|8778|8766|0
1751020200000|2025-06-27 10:30:00|8780.3|8768.3|8785.8|8773.8|8786.3|8774.3|8779.4|8767.4|0
1751020500000|2025-06-27 10:35:00|8786.3|8774.3|8787.9|8775.9|8788.8|8776.8|8785.3|8773.3|0
1751020800000|2025-06-27 10:40:00|8787.2|8775.2|8789.7|8777.7|8789.7|8777.7|8786.4|8774.4|0
1751021100000|2025-06-27 10:45:00|8789.5|8777.5|8792.1|8780.1|8792.6|8780.6|8788.4|8776.4|0
1751021400000|2025-06-27 10:50:00|8791.7|8779.7|8793.3|8781.3|8794.3|8782.3|8789.9|8777.9|0
1751021700000|2025-06-27 10:55:00|8793.1|8781.1|8793.1|8781.1|8795.4|8783.4|8792|8780|0
1751022000000|2025-06-27 11:00:00|8794.3|8782.3|8795.9|8783.9|8797.5|8785.5|8793.7|8781.7|0
1751022300000|2025-06-27 11:05:00|8795.4|8783.4|8794|8782|8796.8|8784.8|8793.8|8781.8|0
1751022600000|2025-06-27 11:10:00|8794.7|8782.7|8793.4|8781.4|8795.7|8783.7|8792.2|8780.2|0
1751022900000|2025-06-27 11:15:00|8793.1|8781.1|8797.4|8785.4|8797.6|8785.6|8791.1|8779.1|0
1751023200000|2025-06-27 11:20:00|8797.9|8785.9|8798.8|8786.8|8800.4|8788.4|8796.8|8784.8|0
1751023500000|2025-06-27 11:25:00|8799.1|8787.1|8794.9|8782.9|8799.1|8787.1|8794.9|8782.9|0
1751023800000|2025-06-27 11:30:00|8794.5|8782.5|8790.2|8778.2|8795|8783|8789.5|8777.5|0
1751024100000|2025-06-27 11:35:00|8790|8778|8789|8777|8790|8778|8786.3|8774.3|0
1751024400000|2025-06-27 11:40:00|8789.5|8777.5|8788.3|8776.3|8790.5|8778.5|8787.1|8775.1|0
1751024700000|2025-06-27 11:45:00|8788.6|8776.6|8790.3|8778.3|8791.6|8779.6|8788.6|8776.6|0
1751025000000|2025-06-27 11:50:00|8789.7|8777.7|8792.3|8780.3|8794.5|8782.5|8789.7|8777.7|0
1751025300000|2025-06-27 11:55:00|8792.1|8780.1|8792.9|8780.9|8793.9|8781.9|8791.3|8779.3|0
1751025600000|2025-06-27 12:00:00|8793|8781|8795.3|8783.3|8795.5|8783.5|8792.5|8780.5|0
1751025900000|2025-06-27 12:05:00|8795.6|8783.6|8793.4|8781.4|8796.3|8784.3|8793.2|8781.2|0
1751026200000|2025-06-27 12:10:00|8793.6|8781.6|8791.9|8779.9|8793.9|8781.9|8790.6|8778.6|0
1751026500000|2025-06-27 12:15:00|8791.6|8779.6|8793.9|8781.9|8795.3|8783.3|8791.4|8779.4|0
1751026800000|2025-06-27 12:20:00|8793.6|8781.6|8796.9|8784.9|8796.9|8784.9|8792.6|8780.6|0
1751027100000|2025-06-27 12:25:00|8797.1|8785.1|8794.8|8782.8|8797.6|8785.6|8794.6|8782.6|0
1751027400000|2025-06-27 12:30:00|8794.7|8782.7|8790|8778|8795.2|8783.2|8785.6|8773.6|0
1751027700000|2025-06-27 12:35:00|8789.5|8777.5|8783.9|8771.9|8789.7|8777.7|8781.7|8769.7|0
1751028000000|2025-06-27 12:40:00|8784.6|8772.6|8782.6|8770.6|8785.4|8773.4|8779.9|8767.9|0
1751028300000|2025-06-27 12:45:00|8782.4|8770.4|8784.2|8772.2|8784.8|8772.8|8780.4|8768.4|0
1751028600000|2025-06-27 12:50:00|8783.6|8771.6|8781.7|8769.7|8785.6|8773.6|8780.7|8768.7|0
1751028900000|2025-06-27 12:55:00|8781.5|8769.5|8783.6|8771.6|8785.6|8773.6|8780.9|8768.9|0
1751029200000|2025-06-27 13:00:00|8783.7|8771.7|8783.9|8771.9|8784.1|8772.1|8779.2|8767.2|0
1751029500000|2025-06-27 13:05:00|8784.4|8772.4|8783.6|8771.6|8787.2|8775.2|8783.1|8771.1|0
1751029800000|2025-06-27 13:10:00|8784.1|8772.1|8784.2|8772.2|8787|8775|8783.4|8771.4|0
1751030100000|2025-06-27 13:15:00|8784.4|8772.4|8787.2|8775.2|8788.6|8776.6|8784.4|8772.4|0
1751030400000|2025-06-27 13:20:00|8787.1|8775.1|8785.9|8773.9|8788.5|8776.5|8785.2|8773.2|0
1751030700000|2025-06-27 13:25:00|8785.4|8773.4|8780.9|8768.9|8785.9|8773.9|8778.6|8766.6|0
1751031000000|2025-06-27 13:30:00|8781.3|8769.3|8767.6|8755.6|8781.3|8769.3|8765.8|8753.8|0
1751031300000|2025-06-27 13:35:00|8767.9|8755.9|8766.1|8754.1|8768.4|8756.4|8763.1|8751.1|0
1751031600000|2025-06-27 13:40:00|8766.2|8754.2|8767.1|8755.1|8767.8|8755.8|8763.3|8751.3|0
1751031900000|2025-06-27 13:45:00|8767.3|8755.3|8774.1|8762.1|8775.8|8763.8|8767.1|8755.1|0
1751032200000|2025-06-27 13:50:00|8774.6|8762.6|8777|8765|8777.5|8765.5|8773.1|8761.1|0
1751032500000|2025-06-27 13:55:00|8777.2|8765.2|8775|8763|8777.7|8765.7|8774|8762|0
1751032800000|2025-06-27 14:00:00|8779.9|8767.9|8775.1|8763.1|8780.3|8768.3|8774|8762|0
1751033100000|2025-06-27 14:05:00|8775.4|8763.4|8773.8|8761.8|8776.5|8764.5|8772.1|8760.1|0
1751033400000|2025-06-27 14:10:00|8774.7|8762.7|8770.5|8758.5|8776.9|8764.9|8770.5|8758.5|0
1751033700000|2025-06-27 14:15:00|8770.3|8758.3|8769|8757|8771|8759|8765.6|8753.6|0
1751034000000|2025-06-27 14:20:00|8769.4|8757.4|8767.2|8755.2|8772.1|8760.1|8765.3|8753.3|0
1751034300000|2025-06-27 14:25:00|8767.4|8755.4|8772.1|8760.1|8773.5|8761.5|8766.9|8754.9|0
1751034600000|2025-06-27 14:30:00|8771.7|8759.7|8774.4|8762.4|8777.4|8765.4|8771.2|8759.2|0
1751034900000|2025-06-27 14:35:00|8774.5|8762.5|8779.6|8767.6|8787.5|8775.5|8773.4|8761.4|0
1751035200000|2025-06-27 14:40:00|8778.8|8766.8|8783.2|8771.2|8783.7|8771.7|8778.4|8766.4|0
1751035500000|2025-06-27 14:45:00|8782.9|8770.9|8786.7|8774.7|8786.7|8774.7|8781.2|8769.2|0
1751035800000|2025-06-27 14:50:00|8786.9|8774.9|8782.6|8770.6|8787.4|8775.4|8782.2|8770.2|0
1751036100000|2025-06-27 14:55:00|8782.8|8770.8|8781.3|8769.3|8782.8|8770.8|8779.3|8767.3|0
1751036400000|2025-06-27 15:00:00|8781|8769|8788|8776|8789|8777|8781|8769|0
1751036700000|2025-06-27 15:05:00|8787.5|8775.5|8789.6|8777.6|8792.1|8780.1|8787.3|8775.3|0
1751037000000|2025-06-27 15:10:00|8788.9|8776.9|8795.1|8783.1|8795.1|8783.1|8788.9|8776.9|0
1751037300000|2025-06-27 15:15:00|8795.6|8783.6|8797.4|8785.4|8797.6|8785.6|8791.1|8779.1|0
1751037600000|2025-06-27 15:20:00|8797.8|8785.8|8798.9|8786.9|8799.6|8787.6|8796.3|8784.3|0
1751037900000|2025-06-27 15:25:00|8798.7|8786.7|8797.4|8785.4|8800.9|8788.9|8796.7|8784.7|0
1751038200000|2025-06-27 15:30:00|8797.7|8785.7|8803.5|8791.5|8806.3|8794.3|8794.7|8782.7|0
1751038500000|2025-06-27 15:35:00|8804.2|8792.2|8803.2|8791.2|8807.5|8795.5|8803.2|8791.2|0
1751038800000|2025-06-27 15:40:00|8803|8791|8804.2|8792.2|8807.5|8795.5|8803|8791|0
1751039100000|2025-06-27 15:45:00|8803.9|8791.9|8804.6|8792.6|8805|8793|8801.8|8789.8|0
1751039400000|2025-06-27 15:50:00|8805.1|8793.1|8804.2|8792.2|8805.1|8793.1|8802.1|8790.1|0
1751039700000|2025-06-27 15:55:00|8804.4|8792.4|8802|8790|8806|8794|8800.6|8788.6|0
1751040000000|2025-06-27 16:00:00|8802.2|8790.2|8802.7|8790.7|8803.1|8791.1|8799.5|8787.5|0
1751040300000|2025-06-27 16:05:00|8803.2|8791.2|8805|8793|8805.8|8793.8|8802.4|8790.4|0
1751040600000|2025-06-27 16:10:00|8804.5|8792.5|8804.5|8792.5|8805.5|8793.5|8801.9|8789.9|0
1751040900000|2025-06-27 16:15:00|8804.1|8792.1|8803.8|8791.8|8804.8|8792.8|8800.4|8788.4|0
1751041200000|2025-06-27 16:20:00|8804.3|8792.3|8805.7|8793.7|8806|8794|8802.5|8790.5|0
1751041500000|2025-06-27 16:25:00|8805.8|8793.8|8807.4|8795.4|8808.4|8796.4|8803.8|8791.8|0
1751041800000|2025-06-27 16:30:00|8807.1|8795.1|8808.5|8796.5|8809.4|8797.4|8806.6|8794.6|0
1751042100000|2025-06-27 16:35:00|8808.7|8796.7|8805.7|8793.7|8809|8797|8805.2|8793.2|0
1751042400000|2025-06-27 16:40:00|8805.9|8793.9|8803.2|8791.2|8808.6|8796.6|8803.2|8791.2|0
1751042700000|2025-06-27 16:45:00|8803.7|8791.7|8805.7|8793.7|8805.7|8793.7|8802.8|8790.8|0
1751043000000|2025-06-27 16:50:00|8805.4|8793.4|8805|8793|8806.4|8794.4|8804.3|8792.3|0
1751043300000|2025-06-27 16:55:00|8805.3|8793.3|8805.6|8793.6|8809|8797|8804.8|8792.8|0
1751043600000|2025-06-27 17:00:00|8804.8|8792.8|8801.6|8789.6|8806.8|8794.8|8800.8|8788.8|0
1751043900000|2025-06-27 17:05:00|8801.9|8789.9|8800.8|8788.8|8803.6|8791.6|8800.3|8788.3|0
1751044200000|2025-06-27 17:10:00|8801|8789|8801.1|8789.1|8802.4|8790.4|8799.4|8787.4|0
1751044500000|2025-06-27 17:15:00|8801.4|8789.4|8803|8791|8803.3|8791.3|8800.5|8788.5|0
1751044800000|2025-06-27 17:20:00|8802.8|8790.8|8804.9|8792.9|8805.8|8793.8|8802.2|8790.2|0
1751045100000|2025-06-27 17:25:00|8804.7|8792.7|8806.2|8794.2|8807.4|8795.4|8803.6|8791.6|0
1751045400000|2025-06-27 17:30:00|8806.5|8794.5|8806.4|8794.4|8809.5|8797.5|8806|8794|0
1751045700000|2025-06-27 17:35:00|8806.1|8794.1|8808.8|8796.8|8808.8|8796.8|8805|8793|0
1751046000000|2025-06-27 17:40:00|8809.1|8797.1|8804.3|8792.3|8809.5|8797.5|8799.8|8787.8|0
1751046300000|2025-06-27 17:45:00|8803.6|8791.6|8789|8777|8803.6|8791.6|8787.8|8775.8|0
1751046600000|2025-06-27 17:50:00|8789.3|8777.3|8786.6|8774.6|8791.4|8779.4|8786.2|8774.2|0
1751046900000|2025-06-27 17:55:00|8785.6|8773.6|8788.3|8776.3|8789.3|8777.3|8779.7|8767.7|0
1751047200000|2025-06-27 18:00:00|8788.5|8776.5|8789.7|8777.7|8791.2|8779.2|8786|8774|0
1751047500000|2025-06-27 18:05:00|8790|8778|8790.3|8778.3|8791.3|8779.3|8787.4|8775.4|0
1751047800000|2025-06-27 18:10:00|8791.1|8779.1|8787.1|8775.1|8791.4|8779.4|8785.3|8773.3|0
1751048100000|2025-06-27 18:15:00|8787.3|8775.3|8783.6|8771.6|8788.9|8776.9|8783.2|8771.2|0
1751048400000|2025-06-27 18:20:00|8782.8|8770.8|8783.4|8771.4|8784.5|8772.5|8780.7|8768.7|0
1751048700000|2025-06-27 18:25:00|8783.2|8771.2|8778.2|8766.2|8783.7|8771.7|8777.9|8765.9|0
1751049000000|2025-06-27 18:30:00|8778.7|8766.7|8780.7|8768.7|8780.7|8768.7|8773.5|8761.5|0
1751049300000|2025-06-27 18:35:00|8781|8769|8775|8763|8781.7|8769.7|8774.9|8762.9|0
1751049600000|2025-06-27 18:40:00|8774.5|8762.5|8775.9|8763.9|8776.5|8764.5|8770.8|8758.8|0
1751049900000|2025-06-27 18:45:00|8775.3|8763.3|8775.6|8763.6|8779.6|8767.6|8774.7|8762.7|0
1751050200000|2025-06-27 18:50:00|8775.9|8763.9|8771.1|8759.1|8775.9|8763.9|8769.1|8757.1|0
1751050500000|2025-06-27 18:55:00|8772.8|8760.8|8772.5|8760.5|8773.6|8761.6|8770.1|8758.1|0
1751050800000|2025-06-27 19:00:00|8772.3|8760.3|8772.8|8760.8|8774.1|8762.1|8770.1|8758.1|0
1751051100000|2025-06-27 19:05:00|8772.5|8760.5|8770.6|8758.6|8774.8|8762.8|8769.7|8757.7|0
1751051400000|2025-06-27 19:10:00|8770.3|8758.3|8776.8|8764.8|8777.3|8765.3|8769.8|8757.8|0
1751051700000|2025-06-27 19:15:00|8777.1|8765.1|8778.1|8766.1|8778.7|8766.7|8775.4|8763.4|0
1751052000000|2025-06-27 19:20:00|8778.4|8766.4|8780|8768|8780.5|8768.5|8777.6|8765.6|0
1751052300000|2025-06-27 19:25:00|8779.7|8767.7|8777.7|8765.7|8781.1|8769.1|8776.3|8764.3|0
1751052600000|2025-06-27 19:30:00|8778.2|8766.2|8779.5|8767.5|8780.1|8768.1|8777.1|8765.1|0
1751052900000|2025-06-27 19:35:00|8779.3|8767.3|8777.2|8765.2|8780.1|8768.1|8776.4|8764.4|0
1751053200000|2025-06-27 19:40:00|8777.5|8765.5|8780.2|8768.2|8780.7|8768.7|8777.5|8765.5|0
1751053500000|2025-06-27 19:45:00|8780|8768|8781.4|8769.4|8785.2|8773.2|8779.9|8767.9|0
1751053800000|2025-06-27 19:50:00|8781.2|8769.2|8787.6|8775.6|8789.2|8777.2|8781.2|8769.2|0
1751054100000|2025-06-27 19:55:00|8787.8|8775.8|8791.9|8779.9|8793.6|8781.6|8787.8|8775.8|0
1751054400000|2025-06-27 20:00:00|8792.3|8780.3|8789.1|8777.1|8792.3|8780.3|8786.8|8774.8|0
1751054700000|2025-06-27 20:05:00|8788.9|8776.9|8789.8|8777.8|8790.3|8778.3|8788|8776|0
1751055000000|2025-06-27 20:10:00|8789.7|8777.7|8788.9|8776.9|8790.5|8778.5|8788|8776|0
1751055300000|2025-06-27 20:15:00|8789.2|8777.2|8789.2|8777.2|8790|8778|8788.4|8776.4|0
1751055600000|2025-06-27 20:20:00|8789.3|8777.3|8787.5|8775.5|8789.6|8777.6|8787.5|8775.5|0
1751055900000|2025-06-27 20:25:00|8787.6|8775.6|8787.4|8775.4|8788.2|8776.2|8786.4|8774.4|0
1751056200000|2025-06-27 20:30:00|8787.5|8775.5|8789.6|8777.6|8790.7|8778.7|8787.3|8775.3|0
1751056500000|2025-06-27 20:35:00|8789.5|8777.5|8789.1|8777.1|8789.8|8777.8|8788.4|8776.4|0
1751056800000|2025-06-27 20:40:00|8789.2|8777.2|8788.2|8776.2|8789.8|8777.8|8788.2|8776.2|0
1751057100000|2025-06-27 20:45:00|8788.4|8776.4|8789.1|8777.1|8789.3|8777.3|8787.3|8775.3|0
1751057400000|2025-06-27 20:50:00|8788.9|8776.9|8789.8|8777.8|8790.5|8778.5|8788.9|8776.9|0
1751057700000|2025-06-27 20:55:00|8789.6|8777.6|8789.1|8777.1|8790.7|8778.7|8788.9|8776.9|0
1751093400000|2025-06-28 06:50:00|8791.1|8779.1|8791.1|8779.1|8791.1|8779.1|8791.1|8779.1|0
1751117100000|2025-06-28 13:25:00|8793.1|8781.1|8793.1|8781.1|8793.1|8781.1|8793.1|8781.1|0
1751150700000|2025-06-28 22:45:00|8796.1|8784.1|8797.1|8785.1|8797.1|8785.1|8796.1|8784.1|0
1751180700000|2025-06-29 07:05:00|8796.1|8784.1|8796.1|8784.1|8796.1|8784.1|8796.1|8784.1|0
1751234400000|2025-06-29 22:00:00|8788.8|8776.8|8797.8|8785.8|8798.9|8786.9|8788.8|8776.8|0
1751234700000|2025-06-29 22:05:00|8797.7|8785.7|8799.1|8787.1|8801|8789|8795.2|8783.2|0
1751235000000|2025-06-29 22:10:00|8799|8787|8798.6|8786.6|8799.2|8787.2|8797.3|8785.3|0
1751235300000|2025-06-29 22:15:00|8798.7|8786.7|8801.2|8789.2|8801.6|8789.6|8798.4|8786.4|0
1751235600000|2025-06-29 22:20:00|8801.3|8789.3|8802.2|8790.2|8802.4|8790.4|8801.2|8789.2|0
1751235900000|2025-06-29 22:25:00|8802.1|8790.1|8805.7|8793.7|8806|8794|8801.8|8789.8|0
1751236200000|2025-06-29 22:30:00|8806|8794|8806.7|8794.7|8807.5|8795.5|8805.6|8793.6|0
1751236500000|2025-06-29 22:35:00|8806.6|8794.6|8807.3|8795.3|8807.7|8795.7|8806.6|8794.6|0
1751236800000|2025-06-29 22:40:00|8807.4|8795.4|8807.2|8795.2|8808.3|8796.3|8806.9|8794.9|0
1751237100000|2025-06-29 22:45:00|8807.1|8795.1|8807.6|8795.6|8807.6|8795.6|8806|8794|0
1751237400000|2025-06-29 22:50:00|8807.8|8795.8|8808.7|8796.7|8808.8|8796.8|8806.7|8794.7|0
1751237700000|2025-06-29 22:55:00|8808.6|8796.6|8808|8796|8811.6|8799.6|8808|8796|0
1751238000000|2025-06-29 23:00:00|8808.1|8796.1|8811|8799|8811|8799|8807.6|8795.6|0
1751238300000|2025-06-29 23:05:00|8810.9|8798.9|8811.5|8799.5|8812.2|8800.2|8810.5|8798.5|0
1751238600000|2025-06-29 23:10:00|8811.6|8799.6|8812.1|8800.1|8813|8801|8811.2|8799.2|0
1751238900000|2025-06-29 23:15:00|8812.3|8800.3|8812.3|8800.3|8813|8801|8811.9|8799.9|0
1751239200000|2025-06-29 23:20:00|8812.4|8800.4|8809|8797|8812.4|8800.4|8808.1|8796.1|0
1751239500000|2025-06-29 23:25:00|8809.1|8797.1|8808.8|8796.8|8809.7|8797.7|8808.4|8796.4|0
1751239800000|2025-06-29 23:30:00|8809|8797|8807.7|8795.7|8809|8797|8807.7|8795.7|0
1751240100000|2025-06-29 23:35:00|8807.5|8795.5|8805.9|8793.9|8808.1|8796.1|8805.8|8793.8|0
1751240400000|2025-06-29 23:40:00|8806|8794|8805.3|8793.3|8807|8795|8805.3|8793.3|0
1751240700000|2025-06-29 23:45:00|8805.4|8793.4|8805.9|8793.9|8806.6|8794.6|8804.7|8792.7|0
1751241000000|2025-06-29 23:50:00|8806|8794|8805.9|8793.9|8806.3|8794.3|8804.3|8792.3|0
1751241300000|2025-06-29 23:55:00|8805.8|8793.8|8802.7|8790.7|8806.1|8794.1|8802.7|8790.7|0
1751241600000|2025-06-30 00:00:00|8801.7|8789.7|8799.4|8787.4|8801.7|8789.7|8797.2|8785.2|0
1751241900000|2025-06-30 00:05:00|8802.3|8790.3|8800.4|8788.4|8802.9|8790.9|8800|8788|0
1751242200000|2025-06-30 00:10:00|8800.9|8788.9|8798.8|8786.8|8801.6|8789.6|8798.4|8786.4|0
1751242500000|2025-06-30 00:15:00|8798.9|8786.9|8796.4|8784.4|8799.9|8787.9|8795.2|8783.2|0
1751242800000|2025-06-30 00:20:00|8796.2|8784.2|8796.2|8784.2|8796.4|8784.4|8794.7|8782.7|0
1751243100000|2025-06-30 00:25:00|8796.4|8784.4|8796.7|8784.7|8797.7|8785.7|8795.6|8783.6|0
1751243400000|2025-06-30 00:30:00|8796.9|8784.9|8797.3|8785.3|8797.6|8785.6|8794.6|8782.6|0
1751243700000|2025-06-30 00:35:00|8797.1|8785.1|8797.6|8785.6|8799.8|8787.8|8795.2|8783.2|0
1751244000000|2025-06-30 00:40:00|8797.9|8785.9|8795.6|8783.6|8798.1|8786.1|8795.5|8783.5|0
1751244300000|2025-06-30 00:45:00|8795.1|8783.1|8794.6|8782.6|8796.7|8784.7|8794.5|8782.5|0
1751244600000|2025-06-30 00:50:00|8794.8|8782.8|8796.3|8784.3|8797.2|8785.2|8794.8|8782.8|0
1751244900000|2025-06-30 00:55:00|8795.9|8783.9|8796.5|8784.5|8796.7|8784.7|8794.3|8782.3|0
1751245200000|2025-06-30 01:00:00|8796|8784|8792.9|8780.9|8796|8784|8790.5|8778.5|0
1751245500000|2025-06-30 01:05:00|8792.7|8780.7|8789.9|8777.9|8793.7|8781.7|8789.9|8777.9|0
1751245800000|2025-06-30 01:10:00|8790.1|8778.1|8791.3|8779.3|8793.2|8781.2|8789.2|8777.2|0
1751246100000|2025-06-30 01:15:00|8791.5|8779.5|8790.7|8778.7|8793.6|8781.6|8790.5|8778.5|0
1751246400000|2025-06-30 01:20:00|8791|8779|8792.5|8780.5|8794.4|8782.4|8791|8779|0
1751246700000|2025-06-30 01:25:00|8792.7|8780.7|8790.6|8778.6|8793.6|8781.6|8789.9|8777.9|0
1751247000000|2025-06-30 01:30:00|8790.9|8778.9|8789.4|8777.4|8791.4|8779.4|8788.8|8776.8|0
1751247300000|2025-06-30 01:35:00|8789.2|8777.2|8792.8|8780.8|8794.3|8782.3|8788.6|8776.6|0
1751247600000|2025-06-30 01:40:00|8792.4|8780.4|8791.6|8779.6|8794.7|8782.7|8791.3|8779.3|0
1751247900000|2025-06-30 01:45:00|8791.5|8779.5|8790.9|8778.9|8794.4|8782.4|8788.5|8776.5|0
1751248200000|2025-06-30 01:50:00|8790.6|8778.6|8791.6|8779.6|8794.2|8782.2|8788.9|8776.9|0
1751248500000|2025-06-30 01:55:00|8791.3|8779.3|8792.5|8780.5|8793.8|8781.8|8791.1|8779.1|0
1751248800000|2025-06-30 02:00:00|8792.7|8780.7|8793|8781|8793.2|8781.2|8790.5|8778.5|0
1751249100000|2025-06-30 02:05:00|8792.7|8780.7|8798.1|8786.1|8798.3|8786.3|8792.5|8780.5|0
1751249400000|2025-06-30 02:10:00|8797.9|8785.9|8798.9|8786.9|8800.2|8788.2|8797|8785|0
1751249700000|2025-06-30 02:15:00|8799.2|8787.2|8798.8|8786.8|8800.8|8788.8|8797.4|8785.4|0
1751250000000|2025-06-30 02:20:00|8798.3|8786.3|8799|8787|8800.3|8788.3|8797.8|8785.8|0
1751250300000|2025-06-30 02:25:00|8799.3|8787.3|8798.3|8786.3|8799.6|8787.6|8796|8784|0
1751250600000|2025-06-30 02:30:00|8798.4|8786.4|8797.5|8785.5|8798.5|8786.5|8795.5|8783.5|0
1751250900000|2025-06-30 02:35:00|8797|8785|8797.8|8785.8|8798.7|8786.7|8796.1|8784.1|0
1751251200000|2025-06-30 02:40:00|8797.5|8785.5|8800.5|8788.5|8800.7|8788.7|8797.5|8785.5|0
1751251500000|2025-06-30 02:45:00|8800.8|8788.8|8800.2|8788.2|8800.8|8788.8|8798|8786|0
1751251800000|2025-06-30 02:50:00|8800.5|8788.5|8798.5|8786.5|8800.6|8788.6|8796.3|8784.3|0
1751252100000|2025-06-30 02:55:00|8798.7|8786.7|8800.7|8788.7|8800.7|8788.7|8798.6|8786.6|0
1751252400000|2025-06-30 03:00:00|8801|8789|8802.6|8790.6|8802.6|8790.6|8799.7|8787.7|0
1751252700000|2025-06-30 03:05:00|8802.8|8790.8|8801.3|8789.3|8802.8|8790.8|8800.3|8788.3|0
1751253000000|2025-06-30 03:10:00|8801.6|8789.6|8799.8|8787.8|8801.6|8789.6|8799.6|8787.6|0
1751253300000|2025-06-30 03:15:00|8800.1|8788.1|8801.3|8789.3|8801.6|8789.6|8799.6|8787.6|0
1751253600000|2025-06-30 03:20:00|8801.1|8789.1|8801.3|8789.3|8801.6|8789.6|8800.8|8788.8|0
1751253900000|2025-06-30 03:25:00|8801.1|8789.1|8799.6|8787.6|8801.1|8789.1|8799.6|8787.6|0
1751254200000|2025-06-30 03:30:00|8800.1|8788.1|8800.6|8788.6|8800.6|8788.6|8799.1|8787.1|0
1751254500000|2025-06-30 03:35:00|8800.3|8788.3|8801.1|8789.1|8801.1|8789.1|8799.8|8787.8|0
1751254800000|2025-06-30 03:40:00|8801.6|8789.6|8802.3|8790.3|8802.3|8790.3|8800.3|8788.3|0
1751255100000|2025-06-30 03:45:00|8802.6|8790.6|8801.6|8789.6|8802.6|8790.6|8801.6|8789.6|0
1751255400000|2025-06-30 03:50:00|8801.8|8789.8|8802.8|8790.8|8804.1|8792.1|8801.8|8789.8|0
1751255700000|2025-06-30 03:55:00|8803.1|8791.1|8801.6|8789.6|8803.6|8791.6|8801.3|8789.3|0
1751256000000|2025-06-30 04:00:00|8802.1|8790.1|8802.3|8790.3|8803.3|8791.3|8800.8|8788.8|0
1751256300000|2025-06-30 04:05:00|8802.6|8790.6|8802.6|8790.6|8803.6|8791.6|8802.3|8790.3|0
1751256600000|2025-06-30 04:10:00|8802.8|8790.8|8802.5|8790.5|8803.1|8791.1|8802|8790|0
1751256900000|2025-06-30 04:15:00|8802.7|8790.7|8801.7|8789.7|8802.7|8790.7|8801.5|8789.5|0
1751257200000|2025-06-30 04:20:00|8802|8790|8800.1|8788.1|8802.2|8790.2|8800.1|8788.1|0
1751257500000|2025-06-30 04:25:00|8800.4|8788.4|8800.1|8788.1|8800.4|8788.4|8799.9|8787.9|0
1751257800000|2025-06-30 04:30:00|8800.4|8788.4|8798.4|8786.4|8800.4|8788.4|8798.4|8786.4|0
1751258100000|2025-06-30 04:35:00|8798.9|8786.9|8800.6|8788.6|8800.8|8788.8|8798.6|8786.6|0
1751258400000|2025-06-30 04:40:00|8801.1|8789.1|8801.4|8789.4|8801.9|8789.9|8801.1|8789.1|0
1751258700000|2025-06-30 04:45:00|8801.2|8789.2|8800.9|8788.9|8802.2|8790.2|8800.4|8788.4|0
1751259000000|2025-06-30 04:50:00|8801.2|8789.2|8801.9|8789.9|8802.7|8790.7|8800.7|8788.7|0
1751259300000|2025-06-30 04:55:00|8801.7|8789.7|8800.9|8788.9|8801.7|8789.7|8800.7|8788.7|0
1751259600000|2025-06-30 05:00:00|8801.2|8789.2|8800.4|8788.4|8801.7|8789.7|8800.2|8788.2|0
1751259900000|2025-06-30 05:05:00|8800.9|8788.9|8802.2|8790.2|8802.9|8790.9|8800.9|8788.9|0
1751260200000|2025-06-30 05:10:00|8802.4|8790.4|8802.4|8790.4|8803.7|8791.7|8801.7|8789.7|0
1751260500000|2025-06-30 05:15:00|8802.7|8790.7|8803.2|8791.2|8805.1|8793.1|8801|8789|0
1751260800000|2025-06-30 05:20:00|8803.5|8791.5|8801.4|8789.4|8803.6|8791.6|8799.9|8787.9|0
1751261100000|2025-06-30 05:25:00|8801.7|8789.7|8799|8787|8802|8790|8798|8786|0
1751261400000|2025-06-30 05:30:00|8798.9|8786.9|8802|8790|8802|8790|8797.9|8785.9|0
1751261700000|2025-06-30 05:35:00|8801.9|8789.9|8798.7|8786.7|8802.1|8790.1|8797.8|8785.8|0
1751262000000|2025-06-30 05:40:00|8798.9|8786.9|8797.8|8785.8|8802.2|8790.2|8797.8|8785.8|0
1751262300000|2025-06-30 05:45:00|8798|8786|8801.9|8789.9|8802.7|8790.7|8798|8786|0
1751262600000|2025-06-30 05:50:00|8802.4|8790.4|8799.6|8787.6|8802.4|8790.4|8798.1|8786.1|0
1751262900000|2025-06-30 05:55:00|8799.8|8787.8|8801.6|8789.6|8802.3|8790.3|8799.8|8787.8|0
1751263200000|2025-06-30 06:00:00|8802.1|8790.1|8807.2|8795.2|8807.2|8795.2|8800.5|8788.5|0
1751263500000|2025-06-30 06:05:00|8807|8795|8804.9|8792.9|8808.9|8796.9|8804.9|8792.9|0
1751263800000|2025-06-30 06:10:00|8805.2|8793.2|8803|8791|8806|8794|8799.7|8787.7|0
1751264100000|2025-06-30 06:15:00|8803.2|8791.2|8804.1|8792.1|8804.7|8792.7|8802.2|8790.2|0
1751264400000|2025-06-30 06:20:00|8804.4|8792.4|8806.1|8794.1|8806.4|8794.4|8804.4|8792.4|0
1751264700000|2025-06-30 06:25:00|8806.6|8794.6|8805.1|8793.1|8806.6|8794.6|8802.6|8790.6|0
1751265000000|2025-06-30 06:30:00|8804.9|8792.9|8805.5|8793.5|8806.7|8794.7|8803.9|8791.9|0
1751265300000|2025-06-30 06:35:00|8805.8|8793.8|8805.2|8793.2|8806.5|8794.5|8804.2|8792.2|0
1751265600000|2025-06-30 06:40:00|8805.5|8793.5|8801.6|8789.6|8805.5|8793.5|8801.6|8789.6|0
1751265900000|2025-06-30 06:45:00|8802.4|8790.4|8804.3|8792.3|8805.4|8793.4|8802.4|8790.4|0
1751266200000|2025-06-30 06:50:00|8804|8792|8804.8|8792.8|8806.3|8794.3|8803.5|8791.5|0
1751266500000|2025-06-30 06:55:00|8805.1|8793.1|8805.4|8793.4|8806.9|8794.9|8803.1|8791.1|0
1751266800000|2025-06-30 07:00:00|8805.7|8793.7|8820.6|8808.6|8821.8|8809.8|8805.3|8793.3|0
1751267100000|2025-06-30 07:05:00|8819.6|8807.6|8824.3|8812.3|8824.8|8812.8|8816.3|8804.3|0
1751267400000|2025-06-30 07:10:00|8825.1|8813.1|8817.6|8805.6|8825.8|8813.8|8815.2|8803.2|0
1751267700000|2025-06-30 07:15:00|8817.8|8805.8|8813.5|8801.5|8820.4|8808.4|8812.7|8800.7|0
1751268000000|2025-06-30 07:20:00|8813.6|8801.6|8812.3|8800.3|8817.5|8805.5|8810.9|8798.9|0
1751268300000|2025-06-30 07:25:00|8812.2|8800.2|8810.9|8798.9|8812.8|8800.8|8805|8793|0
1751268600000|2025-06-30 07:30:00|8811.1|8799.1|8806.8|8794.8|8811.2|8799.2|8805.6|8793.6|0
1751268900000|2025-06-30 07:35:00|8806.9|8794.9|8801.3|8789.3|8807.2|8795.2|8801.3|8789.3|0
1751269200000|2025-06-30 07:40:00|8801.2|8789.2|8803.4|8791.4|8807|8795|8801.1|8789.1|0
1751269500000|2025-06-30 07:45:00|8803.3|8791.3|8800.4|8788.4|8804.5|8792.5|8800.2|8788.2|0
1751269800000|2025-06-30 07:50:00|8800.5|8788.5|8795.9|8783.9|8800.6|8788.6|8794.4|8782.4|0
1751270100000|2025-06-30 07:55:00|8796.1|8784.1|8797.7|8785.7|8798.4|8786.4|8792.6|8780.6|0
1751270400000|2025-06-30 08:00:00|8798.1|8786.1|8798.9|8786.9|8804.9|8792.9|8797.9|8785.9|0
1751270700000|2025-06-30 08:05:00|8798.6|8786.6|8796|8784|8798.9|8786.9|8794.6|8782.6|0
1751271000000|2025-06-30 08:10:00|8796.1|8784.1|8795.6|8783.6|8798.3|8786.3|8793.5|8781.5|0
1751271300000|2025-06-30 08:15:00|8795.8|8783.8|8796.2|8784.2|8798.6|8786.6|8795|8783|0
1751271600000|2025-06-30 08:20:00|8795.5|8783.5|8793.1|8781.1|8796|8784|8793|8781|0
1751271900000|2025-06-30 08:25:00|8793.4|8781.4|8794.8|8782.8|8796.9|8784.9|8792.5|8780.5|0
1751272200000|2025-06-30 08:30:00|8795.1|8783.1|8793.1|8781.1|8796.7|8784.7|8791.4|8779.4|0
1751272500000|2025-06-30 08:35:00|8793.3|8781.3|8791.5|8779.5|8794.7|8782.7|8791.5|8779.5|0
1751272800000|2025-06-30 08:40:00|8791.6|8779.6|8789.8|8777.8|8794.7|8782.7|8788.5|8776.5|0
1751273100000|2025-06-30 08:45:00|8789.5|8777.5|8784.6|8772.6|8790|8778|8783.6|8771.6|0
1751273400000|2025-06-30 08:50:00|8785.1|8773.1|8782.5|8770.5|8785.9|8773.9|8781|8769|0
1751273700000|2025-06-30 08:55:00|8783|8771|8780.4|8768.4|8783.8|8771.8|8779.9|8767.9|0
1751274000000|2025-06-30 09:00:00|8780.1|8768.1|8781.1|8769.1|8782.7|8770.7|8778.4|8766.4|0
1751274300000|2025-06-30 09:05:00|8780.9|8768.9|8784.8|8772.8|8787|8775|8780.4|8768.4|0
1751274600000|2025-06-30 09:10:00|8784.6|8772.6|8786.2|8774.2|8786.3|8774.3|8784|8772|0
1751274900000|2025-06-30 09:15:00|8786.4|8774.4|8784|8772|8790.8|8778.8|8783.6|8771.6|0
1751275200000|2025-06-30 09:20:00|8784.4|8772.4|8785.6|8773.6|8786.8|8774.8|8783.8|8771.8|0
1751275500000|2025-06-30 09:25:00|8785.3|8773.3|8787.7|8775.7|8788.2|8776.2|8785|8773|0
1751275800000|2025-06-30 09:30:00|8787.6|8775.6|8785.9|8773.9|8787.6|8775.6|8783.6|8771.6|0
1751276100000|2025-06-30 09:35:00|8785.6|8773.6|8781.7|8769.7|8785.9|8773.9|8779.2|8767.2|0
1751276400000|2025-06-30 09:40:00|8782|8770|8780.9|8768.9|8782.3|8770.3|8780.9|8768.9|0
1751276700000|2025-06-30 09:45:00|8781.1|8769.1|8778.9|8766.9|8782.2|8770.2|8778.1|8766.1|0
1751277000000|2025-06-30 09:50:00|8778.8|8766.8|8780|8768|8780.6|8768.6|8776.2|8764.2|0
1751277300000|2025-06-30 09:55:00|8779.5|8767.5|8776.9|8764.9|8779.6|8767.6|8775.4|8763.4|0
1751277600000|2025-06-30 10:00:00|8778.5|8766.5|8776.9|8764.9|8779.6|8767.6|8775.1|8763.1|0
1751277900000|2025-06-30 10:05:00|8776.7|8764.7|8781.8|8769.8|8782.8|8770.8|8776.7|8764.7|0
1751278200000|2025-06-30 10:10:00|8782.1|8770.1|8785.3|8773.3|8786.1|8774.1|8781.3|8769.3|0
1751278500000|2025-06-30 10:15:00|8785|8773|8788|8776|8788.8|8776.8|8785|8773|0
1751278800000|2025-06-30 10:20:00|8788.2|8776.2|8788.7|8776.7|8791.5|8779.5|8787.1|8775.1|0
1751279100000|2025-06-30 10:25:00|8788.5|8776.5|8786.3|8774.3|8789.6|8777.6|8785.5|8773.5|0
1751279400000|2025-06-30 10:30:00|8786.6|8774.6|8790.9|8778.9|8791.2|8779.2|8786.6|8774.6|0
1751279700000|2025-06-30 10:35:00|8791|8779|8796.5|8784.5|8797.4|8785.4|8790.7|8778.7|0
1751280000000|2025-06-30 10:40:00|8796.1|8784.1|8802.9|8790.9|8803.2|8791.2|8795.7|8783.7|0
1751280300000|2025-06-30 10:45:00|8803.2|8791.2|8804.3|8792.3|8806.1|8794.1|8801.2|8789.2|0
1751280600000|2025-06-30 10:50:00|8804.1|8792.1|8806.1|8794.1|8806.9|8794.9|8803.5|8791.5|0
1751280900000|2025-06-30 10:55:00|8805.9|8793.9|8808|8796|8809.5|8797.5|8804.8|8792.8|0
1751281200000|2025-06-30 11:00:00|8807.9|8795.9|8802.1|8790.1|8810.4|8798.4|8800.8|8788.8|0
1751281500000|2025-06-30 11:05:00|8802.3|8790.3|8802.9|8790.9|8806.5|8794.5|8802.3|8790.3|0
1751281800000|2025-06-30 11:10:00|8802.4|8790.4|8800.7|8788.7|8803.2|8791.2|8800.7|8788.7|0
1751282100000|2025-06-30 11:15:00|8800.5|8788.5|8799.3|8787.3|8800.8|8788.8|8797.6|8785.6|0
1751282400000|2025-06-30 11:20:00|8799.2|8787.2|8796.6|8784.6|8799.2|8787.2|8796|8784|0
1751282700000|2025-06-30 11:25:00|8796.4|8784.4|8790.4|8778.4|8797.3|8785.3|8790.4|8778.4|0
1751283000000|2025-06-30 11:30:00|8790.5|8778.5|8790|8778|8791.5|8779.5|8788.5|8776.5|0
1751283300000|2025-06-30 11:35:00|8790.3|8778.3|8793.5|8781.5|8794|8782|8789.8|8777.8|0
1751283600000|2025-06-30 11:40:00|8792.6|8780.6|8794.6|8782.6|8796.5|8784.5|8792.6|8780.6|0
1751283900000|2025-06-30 11:45:00|8794.3|8782.3|8790.6|8778.6|8794.8|8782.8|8789.5|8777.5|0
1751284200000|2025-06-30 11:50:00|8790.8|8778.8|8788|8776|8792.8|8780.8|8788|8776|0
1751284500000|2025-06-30 11:55:00|8788.2|8776.2|8791.6|8779.6|8792.8|8780.8|8786.8|8774.8|0
1751284800000|2025-06-30 12:00:00|8792|8780|8787.5|8775.5|8792.5|8780.5|8787|8775|0
1751285100000|2025-06-30 12:05:00|8787.8|8775.8|8789.6|8777.6|8790.6|8778.6|8787.1|8775.1|0
1751285400000|2025-06-30 12:10:00|8789.7|8777.7|8791.7|8779.7|8792.2|8780.2|8789.5|8777.5|0
1751285700000|2025-06-30 12:15:00|8791.2|8779.2|8790.5|8778.5|8791.2|8779.2|8788|8776|0
1751286000000|2025-06-30 12:20:00|8790.6|8778.6|8790.5|8778.5|8792.6|8780.6|8789|8777|0
1751286300000|2025-06-30 12:25:00|8791.3|8779.3|8792.2|8780.2|8794|8782|8790.8|8778.8|0
1751286600000|2025-06-30 12:30:00|8792.1|8780.1|8789.4|8777.4|8793.3|8781.3|8788.2|8776.2|0
1751286900000|2025-06-30 12:35:00|8789.7|8777.7|8791.7|8779.7|8792.2|8780.2|8788.7|8776.7|0
1751287200000|2025-06-30 12:40:00|8792|8780|8792.1|8780.1|8792.8|8780.8|8790.8|8778.8|0
1751287500000|2025-06-30 12:45:00|8792.4|8780.4|8789.3|8777.3|8793.1|8781.1|8788.6|8776.6|0
1751287800000|2025-06-30 12:50:00|8789.5|8777.5|8787|8775|8790.3|8778.3|8786.7|8774.7|0
1751288100000|2025-06-30 12:55:00|8787.5|8775.5|8785.1|8773.1|8788.5|8776.5|8782.7|8770.7|0
1751288400000|2025-06-30 13:00:00|8785.2|8773.2|8784.1|8772.1|8788.2|8776.2|8783.1|8771.1|0
1751288700000|2025-06-30 13:05:00|8783.8|8771.8|8783.6|8771.6|8784.8|8772.8|8781.1|8769.1|0
1751289000000|2025-06-30 13:10:00|8783.1|8771.1|8780.9|8768.9|8783.8|8771.8|8780.9|8768.9|0
1751289300000|2025-06-30 13:15:00|8780.7|8768.7|8779.3|8767.3|8782.2|8770.2|8777.5|8765.5|0
1751289600000|2025-06-30 13:20:00|8779.7|8767.7|8776.9|8764.9|8780.4|8768.4|8775.9|8763.9|0
1751289900000|2025-06-30 13:25:00|8776.6|8764.6|8779.3|8767.3|8780.5|8768.5|8776.4|8764.4|0
1751290200000|2025-06-30 13:30:00|8779.2|8767.2|8783.2|8771.2|8783.7|8771.7|8777.2|8765.2|0
1751290500000|2025-06-30 13:35:00|8783|8771|8779.6|8767.6|8783.5|8771.5|8778.6|8766.6|0
1751290800000|2025-06-30 13:40:00|8780.1|8768.1|8773.1|8761.1|8781|8769|8773.1|8761.1|0
1751291100000|2025-06-30 13:45:00|8773.3|8761.3|8773|8761|8777.2|8765.2|8771.8|8759.8|0
1751291400000|2025-06-30 13:50:00|8773.5|8761.5|8774.5|8762.5|8776.5|8764.5|8772|8760|0
1751291700000|2025-06-30 13:55:00|8774.7|8762.7|8774.9|8762.9|8778.7|8766.7|8774.2|8762.2|0
1751292000000|2025-06-30 14:00:00|8774.3|8762.3|8774.6|8762.6|8776.1|8764.1|8769.2|8757.2|0
1751292300000|2025-06-30 14:05:00|8774.1|8762.1|8777|8765|8779.1|8767.1|8773.1|8761.1|0
1751292600000|2025-06-30 14:10:00|8777.2|8765.2|8777.8|8765.8|8780.1|8768.1|8776.3|8764.3|0
1751292900000|2025-06-30 14:15:00|8778.1|8766.1|8780.1|8768.1|8781.5|8769.5|8777.1|8765.1|0
1751293200000|2025-06-30 14:20:00|8779.9|8767.9|8779.3|8767.3|8781.8|8769.8|8774.5|8762.5|0
1751293500000|2025-06-30 14:25:00|8779|8767|8787.1|8775.1|8787.2|8775.2|8778.8|8766.8|0
1751293800000|2025-06-30 14:30:00|8786.9|8774.9|8785.2|8773.2|8789.9|8777.9|8785.1|8773.1|0
1751294100000|2025-06-30 14:35:00|8785.4|8773.4|8782|8770|8785.9|8773.9|8781.1|8769.1|0
1751294400000|2025-06-30 14:40:00|8781.8|8769.8|8782.2|8770.2|8782.9|8770.9|8779.2|8767.2|0
1751294700000|2025-06-30 14:45:00|8782|8770|8784|8772|8786.7|8774.7|8781.2|8769.2|0
1751295000000|2025-06-30 14:50:00|8783.8|8771.8|8786.2|8774.2|8788.8|8776.8|8783.8|8771.8|0
1751295300000|2025-06-30 14:55:00|8786.7|8774.7|8782.7|8770.7|8786.7|8774.7|8781.8|8769.8|0
1751295600000|2025-06-30 15:00:00|8782.8|8770.8|8783.3|8771.3|8784.3|8772.3|8779.2|8767.2|0
1751295900000|2025-06-30 15:05:00|8783|8771|8778.6|8766.6|8784.7|8772.7|8777.9|8765.9|0
1751296200000|2025-06-30 15:10:00|8779.1|8767.1|8775.3|8763.3|8779.3|8767.3|8771.8|8759.8|0
1751296500000|2025-06-30 15:15:00|8775|8763|8777|8765|8777.8|8765.8|8772.3|8760.3|0
1751296800000|2025-06-30 15:20:00|8776.8|8764.8|8777.4|8765.4|8778.7|8766.7|8776.1|8764.1|0
1751297100000|2025-06-30 15:25:00|8777.5|8765.5|8778.3|8766.3|8781.1|8769.1|8776|8764|0
1751297400000|2025-06-30 15:30:00|8777.8|8765.8|8767.5|8755.5|8778.7|8766.7|8764.9|8752.9|0
1751297700000|2025-06-30 15:35:00|8767.9|8755.9|8765.5|8753.5|8768.5|8756.5|8761.8|8749.8|0
1751298000000|2025-06-30 15:40:00|8765|8753|8767.1|8755.1|8769.2|8757.2|8762.2|8750.2|0
1751298300000|2025-06-30 15:45:00|8767.3|8755.3|8772.6|8760.6|8773.2|8761.2|8767.1|8755.1|0
1751298600000|2025-06-30 15:50:00|8772.8|8760.8|8764.7|8752.7|8772.8|8760.8|8764.2|8752.2|0
1751298900000|2025-06-30 15:55:00|8764.5|8752.5|8759.8|8747.8|8765.4|8753.4|8759.8|8747.8|0
1751299200000|2025-06-30 16:00:00|8760.9|8748.9|8766.4|8754.4|8766.9|8754.9|8760.9|8748.9|0
1751299500000|2025-06-30 16:05:00|8766.7|8754.7|8765.7|8753.7|8766.7|8754.7|8763.3|8751.3|0
1751299800000|2025-06-30 16:10:00|8764.9|8752.9|8766.3|8754.3|8766.8|8754.8|8761.9|8749.9|0
1751300100000|2025-06-30 16:15:00|8766.1|8754.1|8766.8|8754.8|8770.9|8758.9|8765.2|8753.2|0
1751300400000|2025-06-30 16:20:00|8766.6|8754.6|8766.6|8754.6|8768.4|8756.4|8765.2|8753.2|0
1751300700000|2025-06-30 16:25:00|8765.6|8753.6|8768.3|8756.3|8770.3|8758.3|8765.1|8753.1|0
1751301000000|2025-06-30 16:30:00|8768|8756|8768.4|8756.4|8770.2|8758.2|8767.2|8755.2|0
1751301300000|2025-06-30 16:35:00|8768.6|8756.6|8771.3|8759.3|8773|8761|8768.4|8756.4|0
1751301600000|2025-06-30 16:40:00|8771.5|8759.5|8773.9|8761.9|8775.3|8763.3|8771.5|8759.5|0
1751301900000|2025-06-30 16:45:00|8773.8|8761.8|8777|8765|8777.3|8765.3|8773.8|8761.8|0
1751302200000|2025-06-30 16:50:00|8777.3|8765.3|8776.8|8764.8|8779.1|8767.1|8776|8764|0
1751302500000|2025-06-30 16:55:00|8776.5|8764.5|8775.8|8763.8|8778.9|8766.9|8774.6|8762.6|0
1751302800000|2025-06-30 17:00:00|8776.1|8764.1|8777.3|8765.3|8777.8|8765.8|8775.6|8763.6|0
1751303100000|2025-06-30 17:05:00|8777.6|8765.6|8772|8760|8777.6|8765.6|8770.9|8758.9|0
1751303400000|2025-06-30 17:10:00|8772.2|8760.2|8771.6|8759.6|8773.3|8761.3|8770.9|8758.9|0
1751303700000|2025-06-30 17:15:00|8771.5|8759.5|8770.9|8758.9|8772.1|8760.1|8769|8757|0
1751304000000|2025-06-30 17:20:00|8770.4|8758.4|8771.4|8759.4|8771.8|8759.8|8768.7|8756.7|0
1751304300000|2025-06-30 17:25:00|8770.9|8758.9|8774.2|8762.2|8774.9|8762.9|8770.9|8758.9|0
1751304600000|2025-06-30 17:30:00|8774.5|8762.5|8774.5|8762.5|8776.9|8764.9|8773.8|8761.8|0
1751304900000|2025-06-30 17:35:00|8774.3|8762.3|8771.9|8759.9|8774.7|8762.7|8771.5|8759.5|0
1751305200000|2025-06-30 17:40:00|8771.4|8759.4|8772|8760|8773.9|8761.9|8770.8|8758.8|0
1751305500000|2025-06-30 17:45:00|8772.2|8760.2|8771.5|8759.5|8773.4|8761.4|8770.2|8758.2|0
1751305800000|2025-06-30 17:50:00|8771.8|8759.8|8771.4|8759.4|8773.3|8761.3|8769.8|8757.8|0
1751306100000|2025-06-30 17:55:00|8771.2|8759.2|8767.6|8755.6|8774|8762|8763.7|8751.7|0
1751306400000|2025-06-30 18:00:00|8767.1|8755.1|8769.5|8757.5|8771|8759|8766.6|8754.6|0
1751306700000|2025-06-30 18:05:00|8770|8758|8771.7|8759.7|8774.3|8762.3|8769|8757|0
1751307000000|2025-06-30 18:10:00|8771.5|8759.5|8770.5|8758.5|8772.5|8760.5|8768.9|8756.9|0
1751307300000|2025-06-30 18:15:00|8771|8759|8772.7|8760.7|8774.1|8762.1|8770.4|8758.4|0
1751307600000|2025-06-30 18:20:00|8772.4|8760.4|8773|8761|8775.2|8763.2|8772.3|8760.3|0
1751307900000|2025-06-30 18:25:00|8773.2|8761.2|8771.9|8759.9|8774.6|8762.6|8771.9|8759.9|0
1751308200000|2025-06-30 18:30:00|8772.4|8760.4|8770.8|8758.8|8772.9|8760.9|8770.6|8758.6|0
1751308500000|2025-06-30 18:35:00|8771.1|8759.1|8771.6|8759.6|8772.9|8760.9|8770.8|8758.8|0
1751308800000|2025-06-30 18:40:00|8771.4|8759.4|8770.9|8758.9|8772.1|8760.1|8769.8|8757.8|0
1751309100000|2025-06-30 18:45:00|8771.2|8759.2|8775.6|8763.6|8776|8764|8771.2|8759.2|0
1751309400000|2025-06-30 18:50:00|8775.9|8763.9|8774.6|8762.6|8778|8766|8774.2|8762.2|0
1751309700000|2025-06-30 18:55:00|8774.9|8762.9|8778.3|8766.3|8778.3|8766.3|8774.6|8762.6|0
1751310000000|2025-06-30 19:00:00|8778.5|8766.5|8781.1|8769.1|8781.1|8769.1|8778.2|8766.2|0
1751310300000|2025-06-30 19:05:00|8780.8|8768.8|8782.2|8770.2|8783.2|8771.2|8779.4|8767.4|0
1751310600000|2025-06-30 19:10:00|8782.5|8770.5|8780.8|8768.8|8784|8772|8780.8|8768.8|0
1751310900000|2025-06-30 19:15:00|8780.6|8768.6|8779.5|8767.5|8781.3|8769.3|8778.5|8766.5|0
1751311200000|2025-06-30 19:20:00|8779.2|8767.2|8781|8769|8782.9|8770.9|8779|8767|0
1751311500000|2025-06-30 19:25:00|8780.7|8768.7|8782.7|8770.7|8783.7|8771.7|8780.6|8768.6|0
1751311800000|2025-06-30 19:30:00|8783|8771|8782.1|8770.1|8783.6|8771.6|8781.3|8769.3|0
1751312100000|2025-06-30 19:35:00|8781.9|8769.9|8778.7|8766.7|8782.8|8770.8|8777.9|8765.9|0
1751312400000|2025-06-30 19:40:00|8778.9|8766.9|8780.5|8768.5|8782.5|8770.5|8778.7|8766.7|0
1751312700000|2025-06-30 19:45:00|8780.3|8768.3|8781.4|8769.4|8783.2|8771.2|8779.6|8767.6|0
1751313000000|2025-06-30 19:50:00|8780.9|8768.9|8782.4|8770.4|8784.3|8772.3|8780.9|8768.9|0
1751313300000|2025-06-30 19:55:00|8781.9|8769.9|8776.4|8764.4|8783|8771|8776.4|8764.4|0
1751313600000|2025-06-30 20:00:00|8775.4|8763.4|8773.9|8761.9|8777.5|8765.5|8773.6|8761.6|0
1751313900000|2025-06-30 20:05:00|8774.1|8762.1|8773.6|8761.6|8775.6|8763.6|8773.2|8761.2|0
1751314200000|2025-06-30 20:10:00|8773.4|8761.4|8770.2|8758.2|8773.6|8761.6|8768.2|8756.2|0
1751314500000|2025-06-30 20:15:00|8770|8758|8770.9|8758.9|8771.9|8759.9|8769.4|8757.4|0
1751314800000|2025-06-30 20:20:00|8771.1|8759.1|8769.8|8757.8|8771.4|8759.4|8769.4|8757.4|0
1751315100000|2025-06-30 20:25:00|8769.6|8757.6|8771.4|8759.4|8771.6|8759.6|8769.3|8757.3|0
1751315400000|2025-06-30 20:30:00|8771.3|8759.3|8772.3|8760.3|8772.7|8760.7|8770.9|8758.9|0
1751315700000|2025-06-30 20:35:00|8772.5|8760.5|8772.7|8760.7|8772.9|8760.9|8771.8|8759.8|0
1751316000000|2025-06-30 20:40:00|8772.5|8760.5|8772.1|8760.1|8773.2|8761.2|8771.6|8759.6|0
1751316300000|2025-06-30 20:45:00|8772.3|8760.3|8770.9|8758.9|8772.5|8760.5|8770.2|8758.2|0
1751316600000|2025-06-30 20:50:00|8771|8759|8770.7|8758.7|8771.8|8759.8|8770.4|8758.4|0
1751316900000|2025-06-30 20:55:00|8770.8|8758.8|8769.8|8757.8|8771.1|8759.1|8769.6|8757.6|0
1751317200000|2025-06-30 21:00:00|8770.1|8758.1|8770.8|8758.8|8770.8|8758.8|8769.7|8757.7|0
1751317500000|2025-06-30 21:05:00|8770.9|8758.9|8771|8759|8771|8759|8770.8|8758.8|0
1751317800000|2025-06-30 21:10:00|8771.1|8759.1|8770.6|8758.6|8771.1|8759.1|8770.5|8758.5|0
1751318100000|2025-06-30 21:15:00|8770.8|8758.8|8770.8|8758.8|8770.9|8758.9|8770.8|8758.8|0
1751318700000|2025-06-30 21:25:00|8770.9|8758.9|8770.8|8758.8|8770.9|8758.9|8770.8|8758.8|0
1751319000000|2025-06-30 21:30:00|8770.9|8758.9|8770.9|8758.9|8771.7|8759.7|8770.9|8758.9|0
1751319300000|2025-06-30 21:35:00|8770.8|8758.8|8770.7|8758.7|8770.8|8758.8|8770.7|8758.7|0
1751319600000|2025-06-30 21:40:00|8770.8|8758.8|8770.7|8758.7|8770.8|8758.8|8770.7|8758.7|0
1751319900000|2025-06-30 21:45:00|8770.5|8758.5|8770.2|8758.2|8770.8|8758.8|8769.9|8757.9|0
1751320200000|2025-06-30 21:50:00|8770.3|8758.3|8771.1|8759.1|8771.1|8759.1|8770.3|8758.3|0
1751320500000|2025-06-30 21:55:00|8771.2|8759.2|8770.7|8758.7|8771.4|8759.4|8770.3|8758.3|0
1751320800000|2025-06-30 22:00:00|8770.3|8758.3|8772.7|8760.7|8772.8|8760.8|8769|8757|0
1751321100000|2025-06-30 22:05:00|8772.8|8760.8|8774.4|8762.4|8774.5|8762.5|8772|8760|0
1751321400000|2025-06-30 22:10:00|8774.3|8762.3|8774.2|8762.2|8774.5|8762.5|8773.6|8761.6|0
1751321700000|2025-06-30 22:15:00|8774.3|8762.3|8773.6|8761.6|8774.3|8762.3|8773|8761|0
1751322000000|2025-06-30 22:20:00|8773.7|8761.7|8773.2|8761.2|8774|8762|8773.2|8761.2|0
1751322300000|2025-06-30 22:25:00|8773.1|8761.1|8773.4|8761.4|8773.6|8761.6|8772|8760|0
1751322600000|2025-06-30 22:30:00|8773.5|8761.5|8773|8761|8773.8|8761.8|8772.7|8760.7|0
1751322900000|2025-06-30 22:35:00|8772.9|8760.9|8772.3|8760.3|8773|8761|8772.2|8760.2|0
1751323200000|2025-06-30 22:40:00|8772.2|8760.2|8771.6|8759.6|8772.2|8760.2|8771.1|8759.1|0
1751323500000|2025-06-30 22:45:00|8771.7|8759.7|8771.1|8759.1|8771.8|8759.8|8771.1|8759.1|0
1751323800000|2025-06-30 22:50:00|8771|8759|8770.3|8758.3|8771.1|8759.1|8770.3|8758.3|0
1751324100000|2025-06-30 22:55:00|8770.2|8758.2|8769.3|8757.3|8770.2|8758.2|8768.5|8756.5|0
1751324400000|2025-06-30 23:00:00|8769.4|8757.4|8769.8|8757.8|8771.1|8759.1|8769.4|8757.4|0
1751324700000|2025-06-30 23:05:00|8769.9|8757.9|8770.3|8758.3|8770.7|8758.7|8769.8|8757.8|0
1751325000000|2025-06-30 23:10:00|8770.4|8758.4|8770.3|8758.3|8770.7|8758.7|8770.2|8758.2|0
1751325300000|2025-06-30 23:15:00|8770.2|8758.2|8770.6|8758.6|8771.1|8759.1|8769.8|8757.8|0
1751325600000|2025-06-30 23:20:00|8770.5|8758.5|8770.7|8758.7|8770.9|8758.9|8770|8758|0
1751325900000|2025-06-30 23:25:00|8770.9|8758.9|8769.1|8757.1|8771.1|8759.1|8769.1|8757.1|0
1751326200000|2025-06-30 23:30:00|8769.2|8757.2|8769.3|8757.3|8770.1|8758.1|8767.8|8755.8|0
1751326500000|2025-06-30 23:35:00|8769.4|8757.4|8772.5|8760.5|8773.3|8761.3|8769.3|8757.3|0
1751326800000|2025-06-30 23:40:00|8772.4|8760.4|8773.7|8761.7|8774|8762|8772.4|8760.4|0
1751327100000|2025-06-30 23:45:00|8773.8|8761.8|8773.6|8761.6|8774.5|8762.5|8773.2|8761.2|0
1751327400000|2025-06-30 23:50:00|8773.7|8761.7|8776.2|8764.2|8776.3|8764.3|8773.6|8761.6|0
1751327700000|2025-06-30 23:55:00|8776.1|8764.1|8776.7|8764.7|8776.7|8764.7|8775.7|8763.7|0
1751328000000|2025-07-01 00:00:00|8777|8765|8788.8|8776.8|8788.8|8776.8|8777|8765|0
1751328300000|2025-07-01 00:05:00|8788.3|8776.3|8789.2|8777.2|8790.1|8778.1|8785.9|8773.9|0
1751328600000|2025-07-01 00:10:00|8788.5|8776.5|8792.8|8780.8|8793.8|8781.8|8787|8775|0
1751328900000|2025-07-01 00:15:00|8792.6|8780.6|8788.7|8776.7|8793.1|8781.1|8786|8774|0
1751329200000|2025-07-01 00:20:00|8788.4|8776.4|8787.5|8775.5|8788.4|8776.4|8783.6|8771.6|0
1751329500000|2025-07-01 00:25:00|8787|8775|8786|8774|8787.6|8775.6|8784.7|8772.7|0
1751329800000|2025-07-01 00:30:00|8785.7|8773.7|8786.3|8774.3|8787|8775|8783.3|8771.3|0
1751330100000|2025-07-01 00:35:00|8785.8|8773.8|8783.5|8771.5|8787|8775|8782.5|8770.5|0
1751330400000|2025-07-01 00:40:00|8783|8771|8784.6|8772.6|8784.6|8772.6|8781.4|8769.4|0
1751330700000|2025-07-01 00:45:00|8784.3|8772.3|8783.9|8771.9|8785.1|8773.1|8782.3|8770.3|0
1751331000000|2025-07-01 00:50:00|8783.6|8771.6|8781.4|8769.4|8784|8772|8780.5|8768.5|0
1751331300000|2025-07-01 00:55:00|8780.9|8768.9|8781.3|8769.3|8782.4|8770.4|8780.5|8768.5|0
1751331600000|2025-07-01 01:00:00|8781|8769|8781.9|8769.9|8782.8|8770.8|8781|8769|0
1751331900000|2025-07-01 01:05:00|8781.4|8769.4|8783.3|8771.3|8783.3|8771.3|8780.6|8768.6|0
1751332200000|2025-07-01 01:10:00|8783|8771|8781.2|8769.2|8783.2|8771.2|8780.2|8768.2|0
1751332500000|2025-07-01 01:15:00|8780.9|8768.9|8783|8771|8783.1|8771.1|8780.9|8768.9|0
1751332800000|2025-07-01 01:20:00|8783.3|8771.3|8780.5|8768.5|8783.3|8771.3|8779.4|8767.4|0
1751333100000|2025-07-01 01:25:00|8780.2|8768.2|8780.9|8768.9|8783.4|8771.4|8780.2|8768.2|0
1751333400000|2025-07-01 01:30:00|8780.7|8768.7|8782.4|8770.4|8783|8771|8780.2|8768.2|0
1751333700000|2025-07-01 01:35:00|8781.9|8769.9|8782.4|8770.4|8783.4|8771.4|8780.7|8768.7|0
1751334000000|2025-07-01 01:40:00|8781.9|8769.9|8783.7|8771.7|8783.8|8771.8|8781.7|8769.7|0
1751334300000|2025-07-01 01:45:00|8783.4|8771.4|8784|8772|8784.9|8772.9|8781.9|8769.9|0
1751334600000|2025-07-01 01:50:00|8783.8|8771.8|8784.5|8772.5|8785.3|8773.3|8782.4|8770.4|0
1751334900000|2025-07-01 01:55:00|8785|8773|8784.3|8772.3|8786|8774|8783.6|8771.6|0
1751335200000|2025-07-01 02:00:00|8784.5|8772.5|8783.3|8771.3|8784.5|8772.5|8782.5|8770.5|0
1751335500000|2025-07-01 02:05:00|8782.8|8770.8|8785.2|8773.2|8785.6|8773.6|8782.8|8770.8|0
1751335800000|2025-07-01 02:10:00|8784.9|8772.9|8784.6|8772.6|8785.4|8773.4|8782.9|8770.9|0
1751336100000|2025-07-01 02:15:00|8784.3|8772.3|8785.6|8773.6|8786.2|8774.2|8783.3|8771.3|0
1751336400000|2025-07-01 02:20:00|8785.4|8773.4|8784.4|8772.4|8785.9|8773.9|8783.4|8771.4|0
1751336700000|2025-07-01 02:25:00|8784.7|8772.7|8785.5|8773.5|8786.7|8774.7|8783.5|8771.5|0
1751337000000|2025-07-01 02:30:00|8785|8773|8781.9|8769.9|8785.3|8773.3|8781|8769|0
1751337300000|2025-07-01 02:35:00|8781.4|8769.4|8783.9|8771.9|8784|8772|8781.1|8769.1|0
1751337600000|2025-07-01 02:40:00|8783.7|8771.7|8781.5|8769.5|8784|8772|8781.1|8769.1|0
1751337900000|2025-07-01 02:45:00|8781.3|8769.3|8783.1|8771.1|8784.8|8772.8|8781|8769|0
1751338200000|2025-07-01 02:50:00|8782.8|8770.8|8782.4|8770.4|8784.6|8772.6|8782.2|8770.2|0
1751338500000|2025-07-01 02:55:00|8782.1|8770.1|8780.9|8768.9|8782.5|8770.5|8780.9|8768.9|0
1751338800000|2025-07-01 03:00:00|8781.2|8769.2|8780.7|8768.7|8781.7|8769.7|8780.4|8768.4|0
1751339100000|2025-07-01 03:05:00|8780.4|8768.4|8780.4|8768.4|8780.9|8768.9|8780.4|8768.4|0
1751339400000|2025-07-01 03:10:00|8780.2|8768.2|8779.4|8767.4|8780.2|8768.2|8779.4|8767.4|0
1751339700000|2025-07-01 03:15:00|8779.2|8767.2|8778.7|8766.7|8779.2|8767.2|8777.9|8765.9|0
1751340000000|2025-07-01 03:20:00|8778.2|8766.2|8779.7|8767.7|8779.7|8767.7|8777.9|8765.9|0
1751340300000|2025-07-01 03:25:00|8779.4|8767.4|8779.3|8767.3|8779.7|8767.7|8778.4|8766.4|0
1751340600000|2025-07-01 03:30:00|8779.1|8767.1|8778.8|8766.8|8779.8|8767.8|8778.6|8766.6|0
1751340900000|2025-07-01 03:35:00|8779.1|8767.1|8778.6|8766.6|8779.1|8767.1|8777.4|8765.4|0
1751341200000|2025-07-01 03:40:00|8778.4|8766.4|8779.1|8767.1|8779.6|8767.6|8777.9|8765.9|0
1751341500000|2025-07-01 03:45:00|8778.9|8766.9|8778.1|8766.1|8779.1|8767.1|8777.9|8765.9|0
1751341800000|2025-07-01 03:50:00|8777.9|8765.9|8777.3|8765.3|8778.9|8766.9|8777.1|8765.1|0
1751342100000|2025-07-01 03:55:00|8776.8|8764.8|8779|8767|8779|8767|8776.8|8764.8|0
1751342400000|2025-07-01 04:00:00|8778.7|8766.7|8779|8767|8780|8768|8778.7|8766.7|0
1751342700000|2025-07-01 04:05:00|8778.7|8766.7|8780|8768|8780|8768|8778.5|8766.5|0
1751343000000|2025-07-01 04:10:00|8779.7|8767.7|8779.7|8767.7|8780.2|8768.2|8779.5|8767.5|0
1751343300000|2025-07-01 04:15:00|8779.5|8767.5|8778.7|8766.7|8779.5|8767.5|8778|8766|0
1751343600000|2025-07-01 04:20:00|8778.5|8766.5|8777.2|8765.2|8779|8767|8777|8765|0
1751343900000|2025-07-01 04:25:00|8777|8765|8777.7|8765.7|8777.7|8765.7|8776.7|8764.7|0
1751344200000|2025-07-01 04:30:00|8778|8766|8779.7|8767.7|8780|8768|8778|8766|0
1751344500000|2025-07-01 04:35:00|8780|8768|8780.5|8768.5|8780.6|8768.6|8779.2|8767.2|0
1751344800000|2025-07-01 04:40:00|8780.2|8768.2|8780.5|8768.5|8781|8769|8780|8768|0
1751345100000|2025-07-01 04:45:00|8781|8769|8781.7|8769.7|8781.7|8769.7|8780.2|8768.2|0
1751345400000|2025-07-01 04:50:00|8782.8|8770.8|8782.8|8770.8|8784.1|8772.1|8782.8|8770.8|0
1751345700000|2025-07-01 04:55:00|8782.6|8770.6|8783.6|8771.6|8783.6|8771.6|8782.6|8770.6|0
1751346000000|2025-07-01 05:00:00|8783.8|8771.8|8785.3|8773.3|8785.6|8773.6|8783.2|8771.2|0
1751346300000|2025-07-01 05:05:00|8785.6|8773.6|8785.6|8773.6|8786.6|8774.6|8785.3|8773.3|0
1751346600000|2025-07-01 05:10:00|8785.1|8773.1|8786.7|8774.7|8787.1|8775.1|8784.6|8772.6|0
1751346900000|2025-07-01 05:15:00|8786.5|8774.5|8787.6|8775.6|8789.1|8777.1|8783.9|8771.9|0
1751347200000|2025-07-01 05:20:00|8787.2|8775.2|8785.8|8773.8|8789.5|8777.5|8785.5|8773.5|0
1751347500000|2025-07-01 05:25:00|8785.9|8773.9|8785.1|8773.1|8787.7|8775.7|8783.1|8771.1|0
1751347800000|2025-07-01 05:30:00|8784.8|8772.8|8781.6|8769.6|8786|8774|8780.9|8768.9|0
1751348100000|2025-07-01 05:35:00|8781.9|8769.9|8779.3|8767.3|8783.7|8771.7|8776.5|8764.5|0
1751348400000|2025-07-01 05:40:00|8779.1|8767.1|8779.2|8767.2|8780.8|8768.8|8775.6|8763.6|0
1751348700000|2025-07-01 05:45:00|8778.9|8766.9|8778.2|8766.2|8779.1|8767.1|8775.9|8763.9|0
1751349000000|2025-07-01 05:50:00|8777.9|8765.9|8778.4|8766.4|8778.7|8766.7|8777.9|8765.9|0
1751349300000|2025-07-01 05:55:00|8777.9|8765.9|8776.3|8764.3|8778.6|8766.6|8776.1|8764.1|0
1751349600000|2025-07-01 06:00:00|8775.5|8763.5|8772.9|8760.9|8777|8765|8772.8|8760.8|0
1751349900000|2025-07-01 06:05:00|8772.7|8760.7|8773.8|8761.8|8775.8|8763.8|8772.6|8760.6|0
1751350200000|2025-07-01 06:10:00|8773.6|8761.6|8775.2|8763.2|8776.2|8764.2|8773.3|8761.3|0
1751350500000|2025-07-01 06:15:00|8775.4|8763.4|8778.6|8766.6|8779.1|8767.1|8775.4|8763.4|0
1751350800000|2025-07-01 06:20:00|8780|8768|8778.1|8766.1|8780|8768|8775.8|8763.8|0
1751351100000|2025-07-01 06:25:00|8777.8|8765.8|8775.8|8763.8|8779.1|8767.1|8775.8|8763.8|0
1751351400000|2025-07-01 06:30:00|8777.3|8765.3|8774.5|8762.5|8777.3|8765.3|8773.5|8761.5|0
1751351700000|2025-07-01 06:35:00|8774.3|8762.3|8778.6|8766.6|8779.2|8767.2|8774|8762|0
1751352000000|2025-07-01 06:40:00|8778.4|8766.4|8776.8|8764.8|8779.5|8767.5|8776.3|8764.3|0
1751352300000|2025-07-01 06:45:00|8776.3|8764.3|8777.3|8765.3|8779.5|8767.5|8776.3|8764.3|0
1751352600000|2025-07-01 06:50:00|8776.8|8764.8|8778.7|8766.7|8781.2|8769.2|8776.8|8764.8|0
1751352900000|2025-07-01 06:55:00|8778.2|8766.2|8782.3|8770.3|8784.1|8772.1|8777.2|8765.2|0
1751353200000|2025-07-01 07:00:00|8781.8|8769.8|8792.2|8780.2|8793.3|8781.3|8780.9|8768.9|0
1751353500000|2025-07-01 07:05:00|8791.7|8779.7|8792|8780|8795.3|8783.3|8789.5|8777.5|0
1751353800000|2025-07-01 07:10:00|8790.7|8778.7|8786.3|8774.3|8792.7|8780.7|8785.8|8773.8|0
1751354100000|2025-07-01 07:15:00|8787.3|8775.3|8788.2|8776.2|8791.2|8779.2|8785.8|8773.8|0
1751354400000|2025-07-01 07:20:00|8787.6|8775.6|8785.2|8773.2|8789.7|8777.7|8784.2|8772.2|0
1751354700000|2025-07-01 07:25:00|8784.9|8772.9|8783.3|8771.3|8786.5|8774.5|8782.1|8770.1|0
1751355000000|2025-07-01 07:30:00|8783.8|8771.8|8784.7|8772.7|8788.8|8776.8|8783.8|8771.8|0
1751355300000|2025-07-01 07:35:00|8784.5|8772.5|8780.8|8768.8|8785.8|8773.8|8780.4|8768.4|0
1751355600000|2025-07-01 07:40:00|8780.3|8768.3|8780|8768|8783.2|8771.2|8779.4|8767.4|0
1751355900000|2025-07-01 07:45:00|8780.5|8768.5|8784.2|8772.2|8784.2|8772.2|8779.3|8767.3|0
1751356200000|2025-07-01 07:50:00|8784|8772|8787|8775|8787|8775|8781.6|8769.6|0
1751356500000|2025-07-01 07:55:00|8786.7|8774.7|8783.5|8771.5|8786.7|8774.7|8780|8768|0
1751356800000|2025-07-01 08:00:00|8784.1|8772.1|8776.3|8764.3|8784.1|8772.1|8775.7|8763.7|0
1751357100000|2025-07-01 08:05:00|8775.3|8763.3|8770.6|8758.6|8775.8|8763.8|8769.1|8757.1|0
1751357400000|2025-07-01 08:10:00|8770.7|8758.7|8762.2|8750.2|8770.7|8758.7|8758.9|8746.9|0
1751357700000|2025-07-01 08:15:00|8762.5|8750.5|8767.8|8755.8|8768.4|8756.4|8762.3|8750.3|0
1751358000000|2025-07-01 08:20:00|8767.7|8755.7|8770.4|8758.4|8771.1|8759.1|8763.7|8751.7|0
1751358300000|2025-07-01 08:25:00|8769.9|8757.9|8770.1|8758.1|8771.9|8759.9|8767.6|8755.6|0
1751358600000|2025-07-01 08:30:00|8769.7|8757.7|8762.7|8750.7|8770|8758|8761.8|8749.8|0
1751358900000|2025-07-01 08:35:00|8762.4|8750.4|8762.5|8750.5|8764.6|8752.6|8759.7|8747.7|0
1751359200000|2025-07-01 08:40:00|8762.8|8750.8|8763.8|8751.8|8767.2|8755.2|8762.1|8750.1|0
1751359500000|2025-07-01 08:45:00|8764.5|8752.5|8763.1|8751.1|8766.6|8754.6|8762.4|8750.4|0
1751359800000|2025-07-01 08:50:00|8762.5|8750.5|8759.6|8747.6|8762.5|8750.5|8759.5|8747.5|0
1751360100000|2025-07-01 08:55:00|8759.9|8747.9|8761.1|8749.1|8762.1|8750.1|8758.4|8746.4|0
1751360400000|2025-07-01 09:00:00|8761.2|8749.2|8760.7|8748.7|8764|8752|8757.7|8745.7|0
1751360700000|2025-07-01 09:05:00|8760.2|8748.2|8759.3|8747.3|8761|8749|8757.5|8745.5|0
1751361000000|2025-07-01 09:10:00|8759|8747|8760.5|8748.5|8761.6|8749.6|8756.6|8744.6|0
1751361300000|2025-07-01 09:15:00|8761|8749|8760.5|8748.5|8763.2|8751.2|8759.5|8747.5|0
1751361600000|2025-07-01 09:20:00|8760.3|8748.3|8758.8|8746.8|8761.2|8749.2|8757.8|8745.8|0
1751361900000|2025-07-01 09:25:00|8758.5|8746.5|8757.8|8745.8|8760.3|8748.3|8756|8744|0
1751362200000|2025-07-01 09:30:00|8758.3|8746.3|8753.6|8741.6|8759|8747|8753.5|8741.5|0
1751362500000|2025-07-01 09:35:00|8753.7|8741.7|8753.1|8741.1|8755.3|8743.3|8751|8739|0
1751362800000|2025-07-01 09:40:00|8753.3|8741.3|8749.2|8737.2|8753.4|8741.4|8748.9|8736.9|0
1751363100000|2025-07-01 09:45:00|8749|8737|8744.6|8732.6|8749.7|8737.7|8743.2|8731.2|0
1751363400000|2025-07-01 09:50:00|8744.4|8732.4|8744.4|8732.4|8747.4|8735.4|8743.2|8731.2|0
1751363700000|2025-07-01 09:55:00|8744.5|8732.5|8744.9|8732.9|8747.1|8735.1|8743.6|8731.6|0
1751364000000|2025-07-01 10:00:00|8744.7|8732.7|8746.7|8734.7|8746.7|8734.7|8743|8731|0
1751364300000|2025-07-01 10:05:00|8745.7|8733.7|8748.5|8736.5|8750.9|8738.9|8745.5|8733.5|0
1751364600000|2025-07-01 10:10:00|8748|8736|8750.6|8738.6|8751.3|8739.3|8746.8|8734.8|0
1751364900000|2025-07-01 10:15:00|8750.9|8738.9|8749.7|8737.7|8752.1|8740.1|8749.5|8737.5|0
1751365200000|2025-07-01 10:20:00|8749.9|8737.9|8751.4|8739.4|8754.2|8742.2|8749.9|8737.9|0
1751365500000|2025-07-01 10:25:00|8751.6|8739.6|8753.2|8741.2|8754.6|8742.6|8751.1|8739.1|0
1751365800000|2025-07-01 10:30:00|8752.8|8740.8|8751.8|8739.8|8754.6|8742.6|8751.6|8739.6|0
1751366100000|2025-07-01 10:35:00|8752|8740|8749.5|8737.5|8752.3|8740.3|8748.7|8736.7|0
1751366400000|2025-07-01 10:40:00|8749.8|8737.8|8742.8|8730.8|8750.1|8738.1|8742.8|8730.8|0
1751366700000|2025-07-01 10:45:00|8743.1|8731.1|8740|8728|8745|8733|8739.2|8727.2|0
1751367000000|2025-07-01 10:50:00|8741.3|8729.3|8735.6|8723.6|8742.2|8730.2|8734.5|8722.5|0
1751367300000|2025-07-01 10:55:00|8735.3|8723.3|8736|8724|8736.8|8724.8|8734|8722|0
1751367600000|2025-07-01 11:00:00|8736.4|8724.4|8739.6|8727.6|8741.4|8729.4|8736.4|8724.4|0
1751367900000|2025-07-01 11:05:00|8740.1|8728.1|8737|8725|8742.6|8730.6|8737|8725|0
1751368200000|2025-07-01 11:10:00|8736|8724|8738.1|8726.1|8739.4|8727.4|8736|8724|0
1751368500000|2025-07-01 11:15:00|8738|8726|8740.4|8728.4|8741.4|8729.4|8737.4|8725.4|0
1751368800000|2025-07-01 11:20:00|8740.6|8728.6|8743|8731|8744.7|8732.7|8739.9|8727.9|0
1751369100000|2025-07-01 11:25:00|8742.8|8730.8|8743.9|8731.9|8745.5|8733.5|8741|8729|0
1751369400000|2025-07-01 11:30:00|8743.8|8731.8|8743.9|8731.9|8747.3|8735.3|8743.3|8731.3|0
1751369700000|2025-07-01 11:35:00|8744|8732|8742.8|8730.8|8745.4|8733.4|8742.1|8730.1|0
1751370000000|2025-07-01 11:40:00|8742.1|8730.1|8739.5|8727.5|8743|8731|8738.5|8726.5|0
1751370300000|2025-07-01 11:45:00|8739.6|8727.6|8737|8725|8739.8|8727.8|8735.8|8723.8|0
1751370600000|2025-07-01 11:50:00|8737.8|8725.8|8742.9|8730.9|8744.3|8732.3|8737.6|8725.6|0
1751370900000|2025-07-01 11:55:00|8743.5|8731.5|8746.2|8734.2|8747.5|8735.5|8742.4|8730.4|0
1751371200000|2025-07-01 12:00:00|8746.3|8734.3|8750.3|8738.3|8753|8741|8745.6|8733.6|0
1751371500000|2025-07-01 12:05:00|8750|8738|8744.4|8732.4|8750.5|8738.5|8743.4|8731.4|0
1751371800000|2025-07-01 12:10:00|8744.5|8732.5|8746.6|8734.6|8746.9|8734.9|8743.1|8731.1|0
1751372100000|2025-07-01 12:15:00|8746.4|8734.4|8746.4|8734.4|8748.4|8736.4|8744.2|8732.2|0
1751372400000|2025-07-01 12:20:00|8746.7|8734.7|8743.5|8731.5|8746.9|8734.9|8743.3|8731.3|0
1751372700000|2025-07-01 12:25:00|8743.7|8731.7|8740.6|8728.6|8743.7|8731.7|8738.7|8726.7|0
1751373000000|2025-07-01 12:30:00|8740.8|8728.8|8744.4|8732.4|8745.4|8733.4|8740|8728|0
1751373300000|2025-07-01 12:35:00|8744.1|8732.1|8738|8726|8746.4|8734.4|8738|8726|0
1751373600000|2025-07-01 12:40:00|8738.2|8726.2|8738.5|8726.5|8741.1|8729.1|8735.7|8723.7|0
1751373900000|2025-07-01 12:45:00|8737.5|8725.5|8734.7|8722.7|8738.5|8726.5|8734.7|8722.7|0
1751374200000|2025-07-01 12:50:00|8734.9|8722.9|8740.7|8728.7|8740.7|8728.7|8734.4|8722.4|0
1751374500000|2025-07-01 12:55:00|8741.2|8729.2|8741|8729|8741.5|8729.5|8738.2|8726.2|0
1751374800000|2025-07-01 13:00:00|8740.5|8728.5|8746.9|8734.9|8746.9|8734.9|8740.5|8728.5|0
1751375100000|2025-07-01 13:05:00|8747.2|8735.2|8752.5|8740.5|8752.5|8740.5|8746.4|8734.4|0
1751375400000|2025-07-01 13:10:00|8751.7|8739.7|8751|8739|8753.6|8741.6|8750.3|8738.3|0
1751375700000|2025-07-01 13:15:00|8750.8|8738.8|8752.2|8740.2|8753|8741|8748.5|8736.5|0
1751376000000|2025-07-01 13:20:00|8752.4|8740.4|8754.5|8742.5|8755.8|8743.8|8751.7|8739.7|0
1751376300000|2025-07-01 13:25:00|8754.2|8742.2|8757.3|8745.3|8758.4|8746.4|8753.6|8741.6|0
1751376600000|2025-07-01 13:30:00|8756.2|8744.2|8764.9|8752.9|8767.6|8755.6|8754|8742|0
1751376900000|2025-07-01 13:35:00|8764.6|8752.6|8763.9|8751.9|8767.6|8755.6|8763.1|8751.1|0
1751377200000|2025-07-01 13:40:00|8763.6|8751.6|8766.6|8754.6|8767.6|8755.6|8761.8|8749.8|0
1751377500000|2025-07-01 13:45:00|8766.3|8754.3|8767.3|8755.3|8767.8|8755.8|8761.1|8749.1|0
1751377800000|2025-07-01 13:50:00|8767.8|8755.8|8768|8756|8774.1|8762.1|8767.3|8755.3|0
1751378100000|2025-07-01 13:55:00|8768.2|8756.2|8765.2|8753.2|8770.5|8758.5|8764.4|8752.4|0
1751378400000|2025-07-01 14:00:00|8766.4|8754.4|8763.1|8751.1|8769.2|8757.2|8759.8|8747.8|0
1751378700000|2025-07-01 14:05:00|8763.6|8751.6|8765.9|8753.9|8766.1|8754.1|8760.4|8748.4|0
1751379000000|2025-07-01 14:10:00|8766.1|8754.1|8766.6|8754.6|8769.8|8757.8|8765.2|8753.2|0
1751379300000|2025-07-01 14:15:00|8766.9|8754.9|8768.4|8756.4|8769|8757|8765.5|8753.5|0
1751379600000|2025-07-01 14:20:00|8768.3|8756.3|8770.5|8758.5|8770.5|8758.5|8765.1|8753.1|0
1751379900000|2025-07-01 14:25:00|8770.2|8758.2|8778.8|8766.8|8779.7|8767.7|8769.7|8757.7|0
1751380200000|2025-07-01 14:30:00|8778.7|8766.7|8779.1|8767.1|8781.3|8769.3|8775.6|8763.6|0
1751380500000|2025-07-01 14:35:00|8779.3|8767.3|8785.6|8773.6|8787|8775|8779.3|8767.3|0
1751380800000|2025-07-01 14:40:00|8786.2|8774.2|8784.2|8772.2|8788.8|8776.8|8780.4|8768.4|0
1751381100000|2025-07-01 14:45:00|8784.4|8772.4|8782.4|8770.4|8785.1|8773.1|8777.9|8765.9|0
1751381400000|2025-07-01 14:50:00|8782.3|8770.3|8778.3|8766.3|8782.9|8770.9|8777.1|8765.1|0
1751381700000|2025-07-01 14:55:00|8778.4|8766.4|8778.7|8766.7|8781.1|8769.1|8778.4|8766.4|0
1751382000000|2025-07-01 15:00:00|8778.3|8766.3|8783|8771|8785.5|8773.5|8778|8766|0
1751382300000|2025-07-01 15:05:00|8783.3|8771.3|8784.6|8772.6|8787.4|8775.4|8782|8770|0
1751382600000|2025-07-01 15:10:00|8784.4|8772.4|8791|8779|8791.2|8779.2|8781.9|8769.9|0
1751382900000|2025-07-01 15:15:00|8791.2|8779.2|8788.8|8776.8|8794.9|8782.9|8788.8|8776.8|0
1751383200000|2025-07-01 15:20:00|8789.2|8777.2|8792.6|8780.6|8795.3|8783.3|8789.2|8777.2|0
1751383500000|2025-07-01 15:25:00|8792.8|8780.8|8796|8784|8797.6|8785.6|8792.8|8780.8|0
1751383800000|2025-07-01 15:30:00|8797|8785|8791.2|8779.2|8800.6|8788.6|8791.2|8779.2|0
1751384100000|2025-07-01 15:35:00|8790.4|8778.4|8793.4|8781.4|8796.3|8784.3|8790.4|8778.4|0
1751384400000|2025-07-01 15:40:00|8793.1|8781.1|8791.7|8779.7|8794.1|8782.1|8791|8779|0
1751384700000|2025-07-01 15:45:00|8791.9|8779.9|8791.4|8779.4|8794.3|8782.3|8790.9|8778.9|0
1751385000000|2025-07-01 15:50:00|8791.2|8779.2|8794.2|8782.2|8796.5|8784.5|8791|8779|0
1751385300000|2025-07-01 15:55:00|8794.4|8782.4|8798.7|8786.7|8800.5|8788.5|8792.5|8780.5|0
1751385600000|2025-07-01 16:00:00|8798.9|8786.9|8804.7|8792.7|8806.9|8794.9|8798.9|8786.9|0
1751385900000|2025-07-01 16:05:00|8804.4|8792.4|8810.4|8798.4|8810.7|8798.7|8803.5|8791.5|0
1751386200000|2025-07-01 16:10:00|8809.9|8797.9|8813.1|8801.1|8813.7|8801.7|8809|8797|0
1751386500000|2025-07-01 16:15:00|8813.5|8801.5|8808.5|8796.5|8814.2|8802.2|8807.8|8795.8|0
1751386800000|2025-07-01 16:20:00|8808.7|8796.7|8805.5|8793.5|8810.5|8798.5|8804.1|8792.1|0
1751387100000|2025-07-01 16:25:00|8805.9|8793.9|8806.4|8794.4|8808.9|8796.9|8804.9|8792.9|0
1751387400000|2025-07-01 16:30:00|8806.2|8794.2|8805.5|8793.5|8807.8|8795.8|8803.7|8791.7|0
1751387700000|2025-07-01 16:35:00|8805.7|8793.7|8802.8|8790.8|8807|8795|8802.5|8790.5|0
1751388000000|2025-07-01 16:40:00|8802.5|8790.5|8798.7|8786.7|8803.6|8791.6|8797.5|8785.5|0
1751388300000|2025-07-01 16:45:00|8799.5|8787.5|8797.1|8785.1|8799.5|8787.5|8794.2|8782.2|0
1751388600000|2025-07-01 16:50:00|8796.6|8784.6|8794.6|8782.6|8797.1|8785.1|8793.5|8781.5|0
1751388900000|2025-07-01 16:55:00|8795.1|8783.1|8788.3|8776.3|8795.5|8783.5|8788.2|8776.2|0
1751389200000|2025-07-01 17:00:00|8788.5|8776.5|8789|8777|8789.5|8777.5|8786.7|8774.7|0
1751389500000|2025-07-01 17:05:00|8788.5|8776.5|8788|8776|8790.2|8778.2|8787.3|8775.3|0
1751389800000|2025-07-01 17:10:00|8787.8|8775.8|8791|8779|8792.1|8780.1|8787.3|8775.3|0
1751390100000|2025-07-01 17:15:00|8791.1|8779.1|8793.6|8781.6|8795.3|8783.3|8789.5|8777.5|0
1751390400000|2025-07-01 17:20:00|8793.3|8781.3|8794|8782|8794.9|8782.9|8792.2|8780.2|0
1751390700000|2025-07-01 17:25:00|8794.2|8782.2|8796.4|8784.4|8796.5|8784.5|8793.2|8781.2|0
1751391000000|2025-07-01 17:30:00|8796.1|8784.1|8795.1|8783.1|8797.5|8785.5|8793.8|8781.8|0
1751391300000|2025-07-01 17:35:00|8795.2|8783.2|8798.5|8786.5|8799.8|8787.8|8795.2|8783.2|0
1751391600000|2025-07-01 17:40:00|8798.8|8786.8|8801.4|8789.4|8802.6|8790.6|8797.9|8785.9|0
1751391900000|2025-07-01 17:45:00|8801.7|8789.7|8799.7|8787.7|8801.7|8789.7|8799.3|8787.3|0
1751392200000|2025-07-01 17:50:00|8799.9|8787.9|8798.7|8786.7|8800.7|8788.7|8797.7|8785.7|0
1751392500000|2025-07-01 17:55:00|8798.5|8786.5|8799.3|8787.3|8800.3|8788.3|8797.5|8785.5|0
1751392800000|2025-07-01 18:00:00|8799.8|8787.8|8797.1|8785.1|8800.4|8788.4|8795.9|8783.9|0
1751393100000|2025-07-01 18:05:00|8797.4|8785.4|8800.1|8788.1|8801.1|8789.1|8797|8785|0
1751393400000|2025-07-01 18:10:00|8800.3|8788.3|8799.4|8787.4|8800.7|8788.7|8797.5|8785.5|0
1751393700000|2025-07-01 18:15:00|8799.7|8787.7|8798.6|8786.6|8800.8|8788.8|8796|8784|0
1751394000000|2025-07-01 18:20:00|8798.3|8786.3|8796.9|8784.9|8799|8787|8795.5|8783.5|0
1751394300000|2025-07-01 18:25:00|8797.2|8785.2|8798|8786|8798.2|8786.2|8796.2|8784.2|0
1751394600000|2025-07-01 18:30:00|8797.7|8785.7|8798|8786|8799.2|8787.2|8796.6|8784.6|0
1751394900000|2025-07-01 18:35:00|8798.5|8786.5|8797.3|8785.3|8798.7|8786.7|8796.3|8784.3|0
1751395200000|2025-07-01 18:40:00|8797|8785|8798.7|8786.7|8799.2|8787.2|8796.8|8784.8|0
1751395500000|2025-07-01 18:45:00|8798.9|8786.9|8799.1|8787.1|8800|8788|8798.3|8786.3|0
1751395800000|2025-07-01 18:50:00|8799.3|8787.3|8803.6|8791.6|8804.1|8792.1|8797.6|8785.6|0
1751396100000|2025-07-01 18:55:00|8803.2|8791.2|8801.7|8789.7|8805.4|8793.4|8801.5|8789.5|0
1751396400000|2025-07-01 19:00:00|8800|8788|8797.7|8785.7|8800.7|8788.7|8793.5|8781.5|0
1751396700000|2025-07-01 19:05:00|8797.5|8785.5|8793.5|8781.5|8798.5|8786.5|8792.9|8780.9|0
1751397000000|2025-07-01 19:10:00|8793.8|8781.8|8795.5|8783.5|8796.9|8784.9|8791.9|8779.9|0
1751397300000|2025-07-01 19:15:00|8795.7|8783.7|8796.1|8784.1|8796.9|8784.9|8793.5|8781.5|0
1751397600000|2025-07-01 19:20:00|8796.4|8784.4|8797.9|8785.9|8798.7|8786.7|8795.7|8783.7|0
1751397900000|2025-07-01 19:25:00|8797.6|8785.6|8799.1|8787.1|8799.9|8787.9|8797.4|8785.4|0
1751398200000|2025-07-01 19:30:00|8799.4|8787.4|8797.4|8785.4|8799.9|8787.9|8795.8|8783.8|0
1751398500000|2025-07-01 19:35:00|8797.2|8785.2|8798.9|8786.9|8800.3|8788.3|8796.7|8784.7|0
1751398800000|2025-07-01 19:40:00|8798.7|8786.7|8799.6|8787.6|8802.3|8790.3|8798.7|8786.7|0
1751399100000|2025-07-01 19:45:00|8798.9|8786.9|8795.4|8783.4|8799.1|8787.1|8793.1|8781.1|0
1751399400000|2025-07-01 19:50:00|8795.7|8783.7|8797.1|8785.1|8799.8|8787.8|8794.3|8782.3|0
1751399700000|2025-07-01 19:55:00|8796.8|8784.8|8795|8783|8796.9|8784.9|8792.1|8780.1|0
1751400000000|2025-07-01 20:00:00|8795.1|8783.1|8793.8|8781.8|8796.7|8784.7|8792.6|8780.6|0
1751400300000|2025-07-01 20:05:00|8793.5|8781.5|8793.3|8781.3|8794.2|8782.2|8792.4|8780.4|0
1751400600000|2025-07-01 20:10:00|8793.1|8781.1|8792.2|8780.2|8793.1|8781.1|8791.3|8779.3|0
1751400900000|2025-07-01 20:15:00|8792.4|8780.4|8793.3|8781.3|8793.5|8781.5|8791.8|8779.8|0
1751401200000|2025-07-01 20:20:00|8793.1|8781.1|8792.8|8780.8|8794|8782|8792.8|8780.8|0
1751401500000|2025-07-01 20:25:00|8792.9|8780.9|8794|8782|8794.2|8782.2|8792.9|8780.9|0
1751401800000|2025-07-01 20:30:00|8794.2|8782.2|8794.7|8782.7|8795.4|8783.4|8793.8|8781.8|0
1751402100000|2025-07-01 20:35:00|8794.6|8782.6|8795.1|8783.1|8795.1|8783.1|8794.2|8782.2|0
1751402400000|2025-07-01 20:40:00|8794.9|8782.9|8794.6|8782.6|8795.6|8783.6|8794.5|8782.5|0
1751402700000|2025-07-01 20:45:00|8794.7|8782.7|8794.9|8782.9|8795.4|8783.4|8794.6|8782.6|0
1751403000000|2025-07-01 20:50:00|8795.1|8783.1|8794.9|8782.9|8795.1|8783.1|8794|8782|0
1751403300000|2025-07-01 20:55:00|8794.8|8782.8|8795.5|8783.5|8795.6|8783.6|8793.5|8781.5|0
1751403600000|2025-07-01 21:00:00|8795.4|8783.4|8795.7|8783.7|8796.1|8784.1|8794.9|8782.9|0
1751403900000|2025-07-01 21:05:00|8795.8|8783.8|8796.5|8784.5|8797|8785|8795.8|8783.8|0
1751404200000|2025-07-01 21:10:00|8796.4|8784.4|8795.4|8783.4|8796.4|8784.4|8795.4|8783.4|0
1751404500000|2025-07-01 21:15:00|8795.5|8783.5|8795.7|8783.7|8796|8784|8795.5|8783.5|0
1751404800000|2025-07-01 21:20:00|8795.6|8783.6|8795.4|8783.4|8795.6|8783.6|8795.4|8783.4|0
1751405100000|2025-07-01 21:25:00|8795.6|8783.6|8795|8783|8795.6|8783.6|8795|8783|0
1751405400000|2025-07-01 21:30:00|8794.9|8782.9|8794.6|8782.6|8795|8783|8794.6|8782.6|0
1751405700000|2025-07-01 21:35:00|8794.7|8782.7|8794.8|8782.8|8794.8|8782.8|8794.6|8782.6|0
1751406000000|2025-07-01 21:40:00|8794.9|8782.9|8794.3|8782.3|8795|8783|8794.1|8782.1|0
1751406300000|2025-07-01 21:45:00|8794.5|8782.5|8795.3|8783.3|8795.3|8783.3|8794.5|8782.5|0
1751406600000|2025-07-01 21:50:00|8795.2|8783.2|8795.1|8783.1|8795.3|8783.3|8794.7|8782.7|0
1751406900000|2025-07-01 21:55:00|8795.3|8783.3|8795.3|8783.3|8795.5|8783.5|8795.2|8783.2|0
1751407200000|2025-07-01 22:00:00|8794|8782|8797.5|8785.5|8798.5|8786.5|8794|8782|0
1751407500000|2025-07-01 22:05:00|8797.6|8785.6|8797.5|8785.5|8798.3|8786.3|8797|8785|0
1751407800000|2025-07-01 22:10:00|8797.6|8785.6|8797.1|8785.1|8797.8|8785.8|8795.9|8783.9|0
1751408100000|2025-07-01 22:15:00|8797.2|8785.2|8798.5|8786.5|8798.5|8786.5|8797.2|8785.2|0
1751408400000|2025-07-01 22:20:00|8798.6|8786.6|8796.7|8784.7|8799.1|8787.1|8796.7|8784.7|0
1751408700000|2025-07-01 22:25:00|8796.8|8784.8|8796.7|8784.7|8797.8|8785.8|8796.5|8784.5|0
1751409000000|2025-07-01 22:30:00|8796.6|8784.6|8798.4|8786.4|8798.5|8786.5|8796.6|8784.6|0
1751409300000|2025-07-01 22:35:00|8798.3|8786.3|8798.5|8786.5|8799.6|8787.6|8798.1|8786.1|0
1751409600000|2025-07-01 22:40:00|8798.8|8786.8|8800.9|8788.9|8801.2|8789.2|8798.8|8786.8|0
1751409900000|2025-07-01 22:45:00|8801|8789|8801|8789|8801|8789|8800.2|8788.2|0
1751410200000|2025-07-01 22:50:00|8800.9|8788.9|8800.8|8788.8|8801|8789|8800.5|8788.5|0
1751410500000|2025-07-01 22:55:00|8800.9|8788.9|8801.2|8789.2|8801.2|8789.2|8800.1|8788.1|0
1751410800000|2025-07-01 23:00:00|8801.3|8789.3|8801.5|8789.5|8801.6|8789.6|8800.5|8788.5|0
1751411100000|2025-07-01 23:05:00|8801.6|8789.6|8801.5|8789.5|8802.2|8790.2|8801.2|8789.2|0
1751411400000|2025-07-01 23:10:00|8801.7|8789.7|8800.1|8788.1|8801.7|8789.7|8799.8|8787.8|0
1751411700000|2025-07-01 23:15:00|8800.2|8788.2|8799.2|8787.2|8800.3|8788.3|8799.2|8787.2|0
1751412000000|2025-07-01 23:20:00|8799.4|8787.4|8799.2|8787.2|8799.9|8787.9|8799|8787|0
1751412300000|2025-07-01 23:25:00|8799.4|8787.4|8799.6|8787.6|8799.8|8787.8|8798.5|8786.5|0
1751412600000|2025-07-01 23:30:00|8799.4|8787.4|8799.4|8787.4|8799.8|8787.8|8799.2|8787.2|0
1751412900000|2025-07-01 23:35:00|8799.5|8787.5|8799.6|8787.6|8800.3|8788.3|8799.2|8787.2|0
1751413200000|2025-07-01 23:40:00|8799.7|8787.7|8799.8|8787.8|8800.2|8788.2|8799.5|8787.5|0
1751413500000|2025-07-01 23:45:00|8799.9|8787.9|8799.3|8787.3|8799.9|8787.9|8799|8787|0
1751413800000|2025-07-01 23:50:00|8799.4|8787.4|8796.9|8784.9|8799.4|8787.4|8796.3|8784.3|0
1751414100000|2025-07-01 23:55:00|8797|8785|8797.4|8785.4|8797.8|8785.8|8797|8785|0
1751414400000|2025-07-02 00:00:00|8797.6|8785.6|8798.2|8786.2|8798.5|8786.5|8785.5|8773.5|0
1751414700000|2025-07-02 00:05:00|8798.5|8786.5|8797.9|8785.9|8799.7|8787.7|8796.5|8784.5|0
1751415000000|2025-07-02 00:10:00|8798.2|8786.2|8797|8785|8799.5|8787.5|8796.7|8784.7|0
1751415300000|2025-07-02 00:15:00|8797.3|8785.3|8796.2|8784.2|8798.2|8786.2|8794.7|8782.7|0
1751415600000|2025-07-02 00:20:00|8796.7|8784.7|8797.6|8785.6|8798.9|8786.9|8795.2|8783.2|0
1751415900000|2025-07-02 00:25:00|8797.1|8785.1|8795.1|8783.1|8797.4|8785.4|8794.7|8782.7|0
1751416200000|2025-07-02 00:30:00|8795.3|8783.3|8798.3|8786.3|8799.7|8787.7|8795.3|8783.3|0
1751416500000|2025-07-02 00:35:00|8798|8786|8797.5|8785.5|8798.3|8786.3|8796.5|8784.5|0
1751416800000|2025-07-02 00:40:00|8797.8|8785.8|8799.2|8787.2|8799.2|8787.2|8796.5|8784.5|0
1751417100000|2025-07-02 00:45:00|8799|8787|8797.4|8785.4|8799|8787|8796.3|8784.3|0
1751417400000|2025-07-02 00:50:00|8796.9|8784.9|8795.3|8783.3|8797.1|8785.1|8793.7|8781.7|0
1751417700000|2025-07-02 00:55:00|8795.2|8783.2|8796.5|8784.5|8797|8785|8794.5|8782.5|0
1751418000000|2025-07-02 01:00:00|8796.7|8784.7|8795|8783|8796.7|8784.7|8794.5|8782.5|0
1751418300000|2025-07-02 01:05:00|8795.3|8783.3|8795.3|8783.3|8795.8|8783.8|8794.1|8782.1|0
1751418600000|2025-07-02 01:10:00|8795|8783|8794.2|8782.2|8796.1|8784.1|8792.2|8780.2|0
1751418900000|2025-07-02 01:15:00|8793.9|8781.9|8794.7|8782.7|8795|8783|8793|8781|0
1751419200000|2025-07-02 01:20:00|8795|8783|8794.7|8782.7|8796.9|8784.9|8792.8|8780.8|0
1751419500000|2025-07-02 01:25:00|8794.9|8782.9|8794.2|8782.2|8795.8|8783.8|8793.1|8781.1|0
1751419800000|2025-07-02 01:30:00|8794.4|8782.4|8794.4|8782.4|8795.3|8783.3|8792.7|8780.7|0
1751420100000|2025-07-02 01:35:00|8794.6|8782.6|8794.7|8782.7|8795.4|8783.4|8793|8781|0
1751420400000|2025-07-02 01:40:00|8794.5|8782.5|8796.6|8784.6|8797|8785|8793.7|8781.7|0
1751420700000|2025-07-02 01:45:00|8796.9|8784.9|8794.1|8782.1|8796.9|8784.9|8791.6|8779.6|0
1751421000000|2025-07-02 01:50:00|8793.8|8781.8|8791.6|8779.6|8794.3|8782.3|8791.4|8779.4|0
1751421300000|2025-07-02 01:55:00|8791.4|8779.4|8790.3|8778.3|8792.1|8780.1|8789.6|8777.6|0
1751421600000|2025-07-02 02:00:00|8790.8|8778.8|8791.3|8779.3|8792|8780|8790.3|8778.3|0
1751421900000|2025-07-02 02:05:00|8790.8|8778.8|8791.2|8779.2|8791.8|8779.8|8790|8778|0
1751422200000|2025-07-02 02:10:00|8791.6|8779.6|8792.6|8780.6|8792.6|8780.6|8788.3|8776.3|0
1751422500000|2025-07-02 02:15:00|8792.3|8780.3|8792.7|8780.7|8793.8|8781.8|8790.5|8778.5|0
1751422800000|2025-07-02 02:20:00|8792.9|8780.9|8793.1|8781.1|8794.5|8782.5|8790.9|8778.9|0
1751423100000|2025-07-02 02:25:00|8792.8|8780.8|8795.1|8783.1|8795.8|8783.8|8791.9|8779.9|0
1751423400000|2025-07-02 02:30:00|8795.4|8783.4|8798.1|8786.1|8798.1|8786.1|8794.2|8782.2|0
1751423700000|2025-07-02 02:35:00|8797.9|8785.9|8799|8787|8799.1|8787.1|8796.9|8784.9|0
1751424000000|2025-07-02 02:40:00|8799.1|8787.1|8797.6|8785.6|8799.1|8787.1|8796.9|8784.9|0
1751424300000|2025-07-02 02:45:00|8797.9|8785.9|8798.7|8786.7|8799.3|8787.3|8796.6|8784.6|0
1751424600000|2025-07-02 02:50:00|8798.4|8786.4|8797.7|8785.7|8799.9|8787.9|8797.3|8785.3|0
1751424900000|2025-07-02 02:55:00|8797.9|8785.9|8800.8|8788.8|8800.8|8788.8|8797.9|8785.9|0
1751425200000|2025-07-02 03:00:00|8801.1|8789.1|8800.5|8788.5|8802|8790|8800|8788|0
1751425500000|2025-07-02 03:05:00|8800.4|8788.4|8801.9|8789.9|8801.9|8789.9|8799.7|8787.7|0
1751425800000|2025-07-02 03:10:00|8801.7|8789.7|8802.9|8790.9|8802.9|8790.9|8801.2|8789.2|0
1751426100000|2025-07-02 03:15:00|8802.7|8790.7|8803.1|8791.1|8803.4|8791.4|8802.1|8790.1|0
1751426400000|2025-07-02 03:20:00|8802.9|8790.9|8803.8|8791.8|8804|8792|8802.4|8790.4|0
1751426700000|2025-07-02 03:25:00|8804.3|8792.3|8804.7|8792.7|8804.7|8792.7|8803.8|8791.8|0
1751427000000|2025-07-02 03:30:00|8804.2|8792.2|8805.9|8793.9|8806.2|8794.2|8804.2|8792.2|0
1751427300000|2025-07-02 03:35:00|8806.4|8794.4|8808.1|8796.1|8808.9|8796.9|8806.4|8794.4|0
1751427600000|2025-07-02 03:40:00|8808.4|8796.4|8807.5|8795.5|8808.9|8796.9|8807.5|8795.5|0
1751427900000|2025-07-02 03:45:00|8807.2|8795.2|8808.4|8796.4|8808.7|8796.7|8806.9|8794.9|0
1751428200000|2025-07-02 03:50:00|8808.7|8796.7|8809.3|8797.3|8809.9|8797.9|8808.7|8796.7|0
1751428500000|2025-07-02 03:55:00|8809.5|8797.5|8810.3|8798.3|8810.3|8798.3|8809.2|8797.2|0
1751428800000|2025-07-02 04:00:00|8810|8798|8812.6|8800.6|8812.9|8800.9|8810|8798|0
1751429100000|2025-07-02 04:05:00|8812.9|8800.9|8812.3|8800.3|8813.1|8801.1|8811.8|8799.8|0
1751429400000|2025-07-02 04:10:00|8812.6|8800.6|8813.3|8801.3|8813.8|8801.8|8812.1|8800.1|0
1751429700000|2025-07-02 04:15:00|8813.6|8801.6|8813.3|8801.3|8813.8|8801.8|8813.1|8801.1|0
1751430000000|2025-07-02 04:20:00|8813.6|8801.6|8816.2|8804.2|8816.2|8804.2|8813.6|8801.6|0
1751430300000|2025-07-02 04:25:00|8816.9|8804.9|8820.2|8808.2|8821.2|8809.2|8816.9|8804.9|0
1751430600000|2025-07-02 04:30:00|8820.4|8808.4|8822|8810|8822|8810|8819.7|8807.7|0
1751430900000|2025-07-02 04:35:00|8822.2|8810.2|8824.1|8812.1|8824.9|8812.9|8821.1|8809.1|0
1751431200000|2025-07-02 04:40:00|8824.4|8812.4|8822.8|8810.8|8825.9|8813.9|8822.8|8810.8|0
1751431500000|2025-07-02 04:45:00|8823|8811|8824.5|8812.5|8825|8813|8823|8811|0
1751431800000|2025-07-02 04:50:00|8825|8813|8824.6|8812.6|8825.6|8813.6|8824.5|8812.5|0
1751432100000|2025-07-02 04:55:00|8824.4|8812.4|8823.6|8811.6|8824.9|8812.9|8823.6|8811.6|0
1751432400000|2025-07-02 05:00:00|8823.1|8811.1|8821.6|8809.6|8823.4|8811.4|8821.1|8809.1|0
1751432700000|2025-07-02 05:05:00|8821.9|8809.9|8821.2|8809.2|8822.4|8810.4|8820.9|8808.9|0
1751433000000|2025-07-02 05:10:00|8820.9|8808.9|8822.7|8810.7|8822.9|8810.9|8820.9|8808.9|0
1751433300000|2025-07-02 05:15:00|8822.9|8810.9|8821.2|8809.2|8825.9|8813.9|8820.5|8808.5|0
1751433600000|2025-07-02 05:20:00|8821.4|8809.4|8820.3|8808.3|8822.5|8810.5|8818.3|8806.3|0
1751433900000|2025-07-02 05:25:00|8820|8808|8819.5|8807.5|8823.1|8811.1|8818.5|8806.5|0
1751434200000|2025-07-02 05:30:00|8820.4|8808.4|8822.3|8810.3|8822.9|8810.9|8818.7|8806.7|0
1751434500000|2025-07-02 05:35:00|8823|8811|8821.3|8809.3|8824.3|8812.3|8819.2|8807.2|0
1751434800000|2025-07-02 05:40:00|8821.8|8809.8|8822.8|8810.8|8823.5|8811.5|8819.7|8807.7|0
1751435100000|2025-07-02 05:45:00|8823.1|8811.1|8820.1|8808.1|8823.3|8811.3|8819.4|8807.4|0
1751435400000|2025-07-02 05:50:00|8819.9|8807.9|8819.6|8807.6|8820.4|8808.4|8818.4|8806.4|0
1751435700000|2025-07-02 05:55:00|8819.9|8807.9|8821.5|8809.5|8822.5|8810.5|8818|8806|0
1751436000000|2025-07-02 06:00:00|8820.7|8808.7|8821.8|8809.8|8823.5|8811.5|8818.3|8806.3|0
1751436300000|2025-07-02 06:05:00|8822|8810|8820.1|8808.1|8822.3|8810.3|8817.1|8805.1|0
1751436600000|2025-07-02 06:10:00|8820.4|8808.4|8821.5|8809.5|8822.1|8810.1|8819.1|8807.1|0
1751436900000|2025-07-02 06:15:00|8822|8810|8823.3|8811.3|8824.7|8812.7|8822|8810|0
1751437200000|2025-07-02 06:20:00|8823.5|8811.5|8822.7|8810.7|8824.1|8812.1|8821.1|8809.1|0
1751437500000|2025-07-02 06:25:00|8822.4|8810.4|8820.7|8808.7|8822.4|8810.4|8819.7|8807.7|0
1751437800000|2025-07-02 06:30:00|8821.7|8809.7|8821.1|8809.1|8821.9|8809.9|8819.4|8807.4|0
1751438100000|2025-07-02 06:35:00|8820.9|8808.9|8821.5|8809.5|8822.5|8810.5|8820.5|8808.5|0
1751438400000|2025-07-02 06:40:00|8821.8|8809.8|8824|8812|8825.7|8813.7|8821.7|8809.7|0
1751438700000|2025-07-02 06:45:00|8824.7|8812.7|8823.1|8811.1|8824.7|8812.7|8822.9|8810.9|0
1751439000000|2025-07-02 06:50:00|8823.4|8811.4|8823.1|8811.1|8825.6|8813.6|8822.6|8810.6|0
1751439300000|2025-07-02 06:55:00|8823.4|8811.4|8823|8811|8823.7|8811.7|8820.7|8808.7|0
1751439600000|2025-07-02 07:00:00|8824.9|8812.9|8832.4|8820.4|8835|8823|8824|8812|0
1751439900000|2025-07-02 07:05:00|8831.9|8819.9|8822.1|8810.1|8831.9|8819.9|8821.6|8809.6|0
1751440200000|2025-07-02 07:10:00|8821.6|8809.6|8815.2|8803.2|8822.4|8810.4|8813.3|8801.3|0
1751440500000|2025-07-02 07:15:00|8815.5|8803.5|8812.1|8800.1|8816.9|8804.9|8808|8796|0
1751440800000|2025-07-02 07:20:00|8810.5|8798.5|8815.8|8803.8|8815.8|8803.8|8807.3|8795.3|0
1751441100000|2025-07-02 07:25:00|8816.3|8804.3|8808.5|8796.5|8819.4|8807.4|8808.5|8796.5|0
1751441400000|2025-07-02 07:30:00|8809.3|8797.3|8799.4|8787.4|8809.3|8797.3|8799.2|8787.2|0
1751441700000|2025-07-02 07:35:00|8799.2|8787.2|8800.4|8788.4|8803.1|8791.1|8796.2|8784.2|0
1751442000000|2025-07-02 07:40:00|8801|8789|8797.2|8785.2|8801.5|8789.5|8793.9|8781.9|0
1751442300000|2025-07-02 07:45:00|8797.5|8785.5|8802|8790|8804.5|8792.5|8797|8785|0
1751442600000|2025-07-02 07:50:00|8801.6|8789.6|8804.5|8792.5|8805.7|8793.7|8801.1|8789.1|0
1751442900000|2025-07-02 07:55:00|8804.7|8792.7|8802.9|8790.9|8805.4|8793.4|8801.1|8789.1|0
1751443200000|2025-07-02 08:00:00|8803.1|8791.1|8800.1|8788.1|8805|8793|8799|8787|0
1751443500000|2025-07-02 08:05:00|8800.4|8788.4|8799|8787|8800.4|8788.4|8796.4|8784.4|0
1751443800000|2025-07-02 08:10:00|8799.3|8787.3|8795.9|8783.9|8801|8789|8795.1|8783.1|0
1751444100000|2025-07-02 08:15:00|8795.8|8783.8|8802|8790|8803|8791|8795.3|8783.3|0
1751444400000|2025-07-02 08:20:00|8801.4|8789.4|8803|8791|8805.7|8793.7|8801.4|8789.4|0
1751444700000|2025-07-02 08:25:00|8802.8|8790.8|8798.4|8786.4|8804.6|8792.6|8797.1|8785.1|0
1751445000000|2025-07-02 08:30:00|8798.6|8786.6|8803.2|8791.2|8803.2|8791.2|8795.9|8783.9|0
1751445300000|2025-07-02 08:35:00|8803.7|8791.7|8800.4|8788.4|8803.7|8791.7|8799.2|8787.2|0
1751445600000|2025-07-02 08:40:00|8800.6|8788.6|8804.6|8792.6|8805.5|8793.5|8800.6|8788.6|0
1751445900000|2025-07-02 08:45:00|8804.8|8792.8|8810|8798|8810.9|8798.9|8804.5|8792.5|0
1751446200000|2025-07-02 08:50:00|8809.9|8797.9|8811.5|8799.5|8812.2|8800.2|8807.3|8795.3|0
1751446500000|2025-07-02 08:55:00|8811.2|8799.2|8810.4|8798.4|8812.3|8800.3|8809.1|8797.1|0
1751446800000|2025-07-02 09:00:00|8810.3|8798.3|8806.4|8794.4|8811.6|8799.6|8805.4|8793.4|0
1751447100000|2025-07-02 09:05:00|8806.7|8794.7|8802|8790|8807.6|8795.6|8801.6|8789.6|0
1751447400000|2025-07-02 09:10:00|8802.6|8790.6|8807.7|8795.7|8809.8|8797.8|8802.5|8790.5|0
1751447700000|2025-07-02 09:15:00|8808|8796|8813.1|8801.1|8814.2|8802.2|8808|8796|0
1751448000000|2025-07-02 09:20:00|8812.4|8800.4|8811.3|8799.3|8814.8|8802.8|8810.1|8798.1|0
1751448300000|2025-07-02 09:25:00|8811.5|8799.5|8813.8|8801.8|8814|8802|8809.3|8797.3|0
1751448600000|2025-07-02 09:30:00|8814.1|8802.1|8813.2|8801.2|8814.5|8802.5|8810.1|8798.1|0
1751448900000|2025-07-02 09:35:00|8813.5|8801.5|8814.7|8802.7|8816.6|8804.6|8813.5|8801.5|0
1751449200000|2025-07-02 09:40:00|8815.2|8803.2|8815.3|8803.3|8815.7|8803.7|8812.6|8800.6|0
1751449500000|2025-07-02 09:45:00|8815.5|8803.5|8817.5|8805.5|8819.6|8807.6|8815.1|8803.1|0
1751449800000|2025-07-02 09:50:00|8817.7|8805.7|8818.4|8806.4|8819.4|8807.4|8815.1|8803.1|0
1751450100000|2025-07-02 09:55:00|8818.1|8806.1|8820.8|8808.8|8822.3|8810.3|8817.9|8805.9|0
1751450400000|2025-07-02 10:00:00|8820.1|8808.1|8816.3|8804.3|8820.1|8808.1|8815.3|8803.3|0
1751450700000|2025-07-02 10:05:00|8816.6|8804.6|8811.3|8799.3|8816.6|8804.6|8810.7|8798.7|0
1751451000000|2025-07-02 10:10:00|8812.3|8800.3|8814.8|8802.8|8815.7|8803.7|8811.6|8799.6|0
1751451300000|2025-07-02 10:15:00|8814.9|8802.9|8816.9|8804.9|8816.9|8804.9|8812.1|8800.1|0
1751451600000|2025-07-02 10:20:00|8816.1|8804.1|8813.7|8801.7|8816.1|8804.1|8813|8801|0
1751451900000|2025-07-02 10:25:00|8813.5|8801.5|8815.4|8803.4|8816.7|8804.7|8813.4|8801.4|0
1751452200000|2025-07-02 10:30:00|8815|8803|8813.3|8801.3|8819|8807|8812.9|8800.9|0
1751452500000|2025-07-02 10:35:00|8813.1|8801.1|8812.8|8800.8|8815.5|8803.5|8812.2|8800.2|0
1751452800000|2025-07-02 10:40:00|8812.7|8800.7|8813.2|8801.2|8814.1|8802.1|8811.5|8799.5|0
1751453100000|2025-07-02 10:45:00|8812.9|8800.9|8811.2|8799.2|8815.3|8803.3|8810.4|8798.4|0
1751453400000|2025-07-02 10:50:00|8811.3|8799.3|8814.3|8802.3|8815.5|8803.5|8810.6|8798.6|0
1751453700000|2025-07-02 10:55:00|8814|8802|8811.6|8799.6|8814.6|8802.6|8809.6|8797.6|0
1751454000000|2025-07-02 11:00:00|8811.2|8799.2|8807.1|8795.1|8812.8|8800.8|8806|8794|0
1751454300000|2025-07-02 11:05:00|8806.6|8794.6|8804.3|8792.3|8806.6|8794.6|8803.1|8791.1|0
1751454600000|2025-07-02 11:10:00|8804.7|8792.7|8796.8|8784.8|8805.4|8793.4|8796.7|8784.7|0
1751454900000|2025-07-02 11:15:00|8797.2|8785.2|8800.2|8788.2|8802.3|8790.3|8796.2|8784.2|0
1751455200000|2025-07-02 11:20:00|8800.7|8788.7|8802.4|8790.4|8802.4|8790.4|8798.8|8786.8|0
1751455500000|2025-07-02 11:25:00|8803.1|8791.1|8806.4|8794.4|8806.7|8794.7|8800.6|8788.6|0
1751455800000|2025-07-02 11:30:00|8806|8794|8807.1|8795.1|8808.9|8796.9|8804.1|8792.1|0
1751456100000|2025-07-02 11:35:00|8807|8795|8809.6|8797.6|8811.4|8799.4|8806.5|8794.5|0
1751456400000|2025-07-02 11:40:00|8809.7|8797.7|8811.1|8799.1|8811.5|8799.5|8807.6|8795.6|0
1751456700000|2025-07-02 11:45:00|8811.2|8799.2|8802.8|8790.8|8811.8|8799.8|8801.2|8789.2|0
1751457000000|2025-07-02 11:50:00|8803|8791|8802.7|8790.7|8803.4|8791.4|8799.4|8787.4|0
1751457300000|2025-07-02 11:55:00|8802.5|8790.5|8800.8|8788.8|8805.2|8793.2|8799.9|8787.9|0
1751457600000|2025-07-02 12:00:00|8800.4|8788.4|8790.9|8778.9|8800.4|8788.4|8778.9|8766.9|0
1751457900000|2025-07-02 12:05:00|8791.2|8779.2|8785.2|8773.2|8795.8|8783.8|8783.4|8771.4|0
1751458200000|2025-07-02 12:10:00|8785.5|8773.5|8790.9|8778.9|8793|8781|8783.5|8771.5|0
1751458500000|2025-07-02 12:15:00|8789.7|8777.7|8779.8|8767.8|8790.4|8778.4|8779.3|8767.3|0
1751458800000|2025-07-02 12:20:00|8780.2|8768.2|8772.8|8760.8|8781.2|8769.2|8770.6|8758.6|0
1751459100000|2025-07-02 12:25:00|8772.6|8760.6|8768.2|8756.2|8773.4|8761.4|8764.4|8752.4|0
1751459400000|2025-07-02 12:30:00|8768.8|8756.8|8755.8|8743.8|8772.6|8760.6|8755.8|8743.8|0
1751459700000|2025-07-02 12:35:00|8755.9|8743.9|8755.4|8743.4|8762.4|8750.4|8753.8|8741.8|0
1751460000000|2025-07-02 12:40:00|8754.9|8742.9|8751|8739|8756.6|8744.6|8750.3|8738.3|0
1751460300000|2025-07-02 12:45:00|8751.3|8739.3|8751.2|8739.2|8757.2|8745.2|8747.5|8735.5|0
1751460600000|2025-07-02 12:50:00|8751.1|8739.1|8750.4|8738.4|8756|8744|8749.7|8737.7|0
1751460900000|2025-07-02 12:55:00|8750.2|8738.2|8760.4|8748.4|8762.2|8750.2|8749.7|8737.7|0
1751461200000|2025-07-02 13:00:00|8759.9|8747.9|8762.9|8750.9|8764.2|8752.2|8756.3|8744.3|0
1751461500000|2025-07-02 13:05:00|8763.2|8751.2|8771.3|8759.3|8771.7|8759.7|8762.9|8750.9|0
1751461800000|2025-07-02 13:10:00|8771.1|8759.1|8772.2|8760.2|8773.7|8761.7|8766.6|8754.6|0
1751462100000|2025-07-02 13:15:00|8772|8760|8772.6|8760.6|8775.6|8763.6|8770|8758|0
1751462400000|2025-07-02 13:20:00|8773|8761|8765.4|8753.4|8774.8|8762.8|8764.4|8752.4|0
1751462700000|2025-07-02 13:25:00|8765.1|8753.1|8762.1|8750.1|8765.6|8753.6|8760|8748|0
1751463000000|2025-07-02 13:30:00|8762.9|8750.9|8764.5|8752.5|8768.8|8756.8|8760.1|8748.1|0
1751463300000|2025-07-02 13:35:00|8764.3|8752.3|8756.9|8744.9|8765.3|8753.3|8756.1|8744.1|0
1751463600000|2025-07-02 13:40:00|8757|8745|8756.2|8744.2|8759.7|8747.7|8750.2|8738.2|0
1751463900000|2025-07-02 13:45:00|8756.5|8744.5|8752.1|8740.1|8759|8747|8752.1|8740.1|0
1751464200000|2025-07-02 13:50:00|8752|8740|8752.4|8740.4|8753.9|8741.9|8748.4|8736.4|0
1751464500000|2025-07-02 13:55:00|8752.1|8740.1|8752.4|8740.4|8753.1|8741.1|8744.9|8732.9|0
1751464800000|2025-07-02 14:00:00|8752.2|8740.2|8756.9|8744.9|8758.2|8746.2|8751.2|8739.2|0
1751465100000|2025-07-02 14:05:00|8757.7|8745.7|8756.4|8744.4|8760.9|8748.9|8755.6|8743.6|0
1751465400000|2025-07-02 14:10:00|8755.9|8743.9|8763.2|8751.2|8763.4|8751.4|8755.9|8743.9|0
1751465700000|2025-07-02 14:15:00|8763.1|8751.1|8765.9|8753.9|8767.7|8755.7|8760.3|8748.3|0
1751466000000|2025-07-02 14:20:00|8765.5|8753.5|8770|8758|8770|8758|8765.2|8753.2|0
1751466300000|2025-07-02 14:25:00|8769.7|8757.7|8774|8762|8777.3|8765.3|8769.5|8757.5|0
1751466600000|2025-07-02 14:30:00|8773.9|8761.9|8767.3|8755.3|8777.9|8765.9|8766.4|8754.4|0
1751466900000|2025-07-02 14:35:00|8767.5|8755.5|8769.4|8757.4|8772.8|8760.8|8767.1|8755.1|0
1751467200000|2025-07-02 14:40:00|8769.8|8757.8|8762.7|8750.7|8771.1|8759.1|8762.2|8750.2|0
1751467500000|2025-07-02 14:45:00|8761.7|8749.7|8765.5|8753.5|8766.5|8754.5|8760.1|8748.1|0
1751467800000|2025-07-02 14:50:00|8765.3|8753.3|8771.3|8759.3|8774.5|8762.5|8765.3|8753.3|0
1751468100000|2025-07-02 14:55:00|8770.5|8758.5|8775.1|8763.1|8775.1|8763.1|8769.1|8757.1|0
1751468400000|2025-07-02 15:00:00|8773.8|8761.8|8780.7|8768.7|8781|8769|8772|8760|0
1751468700000|2025-07-02 15:05:00|8781|8769|8782.2|8770.2|8783.7|8771.7|8778.7|8766.7|0
1751469000000|2025-07-02 15:10:00|8782.4|8770.4|8782.6|8770.6|8784.2|8772.2|8779.7|8767.7|0
1751469300000|2025-07-02 15:15:00|8782.4|8770.4|8778.1|8766.1|8784|8772|8778|8766|0
1751469600000|2025-07-02 15:20:00|8777.7|8765.7|8778.8|8766.8|8780.4|8768.4|8775.1|8763.1|0
1751469900000|2025-07-02 15:25:00|8778.6|8766.6|8780.4|8768.4|8781.7|8769.7|8778.2|8766.2|0
1751470200000|2025-07-02 15:30:00|8780.1|8768.1|8777.4|8765.4|8781.9|8769.9|8775.7|8763.7|0
1751470500000|2025-07-02 15:35:00|8777.6|8765.6|8776.6|8764.6|8779.5|8767.5|8772.8|8760.8|0
1751470800000|2025-07-02 15:40:00|8776.1|8764.1|8777.2|8765.2|8780.2|8768.2|8776.1|8764.1|0
1751471100000|2025-07-02 15:45:00|8777.7|8765.7|8776.9|8764.9|8779.8|8767.8|8775.8|8763.8|0
1751471400000|2025-07-02 15:50:00|8775.5|8763.5|8775.8|8763.8|8779.9|8767.9|8775.1|8763.1|0
1751471700000|2025-07-02 15:55:00|8775.5|8763.5|8774.9|8762.9|8776.5|8764.5|8772.7|8760.7|0
1751472000000|2025-07-02 16:00:00|8774.7|8762.7|8772.3|8760.3|8776.7|8764.7|8771.7|8759.7|0
1751472300000|2025-07-02 16:05:00|8772.6|8760.6|8776.6|8764.6|8777.6|8765.6|8772.1|8760.1|0
1751472600000|2025-07-02 16:10:00|8776.1|8764.1|8780.3|8768.3|8781.4|8769.4|8775.6|8763.6|0
1751472900000|2025-07-02 16:15:00|8779.3|8767.3|8776.7|8764.7|8782|8770|8776.7|8764.7|0
1751473200000|2025-07-02 16:20:00|8776.4|8764.4|8779.2|8767.2|8779.5|8767.5|8774.5|8762.5|0
1751473500000|2025-07-02 16:25:00|8778.9|8766.9|8781|8769|8781.8|8769.8|8777.5|8765.5|0
1751473800000|2025-07-02 16:30:00|8781.4|8769.4|8783.3|8771.3|8783.3|8771.3|8779.3|8767.3|0
1751474100000|2025-07-02 16:35:00|8783.8|8771.8|8787.1|8775.1|8787.1|8775.1|8783.3|8771.3|0
1751474400000|2025-07-02 16:40:00|8787.6|8775.6|8789.2|8777.2|8789.2|8777.2|8785.1|8773.1|0
1751474700000|2025-07-02 16:45:00|8789|8777|8791|8779|8791.6|8779.6|8787.8|8775.8|0
1751475000000|2025-07-02 16:50:00|8791.2|8779.2|8790.4|8778.4|8792.3|8780.3|8788.7|8776.7|0
1751475300000|2025-07-02 16:55:00|8790.3|8778.3|8787.8|8775.8|8792.3|8780.3|8787.6|8775.6|0
1751475600000|2025-07-02 17:00:00|8787.6|8775.6|8782.6|8770.6|8788.6|8776.6|8782.6|8770.6|0
1751475900000|2025-07-02 17:05:00|8782.4|8770.4|8780.5|8768.5|8784|8772|8778.2|8766.2|0
1751476200000|2025-07-02 17:10:00|8780.2|8768.2|8782.7|8770.7|8784.4|8772.4|8780|8768|0
1751476500000|2025-07-02 17:15:00|8782.5|8770.5|8782.8|8770.8|8783.8|8771.8|8780.4|8768.4|0
1751476800000|2025-07-02 17:20:00|8783|8771|8788.5|8776.5|8788.7|8776.7|8783|8771|0
1751477100000|2025-07-02 17:25:00|8789|8777|8789.7|8777.7|8790.5|8778.5|8787.3|8775.3|0
1751477400000|2025-07-02 17:30:00|8789.9|8777.9|8787.5|8775.5|8789.9|8777.9|8787.5|8775.5|0
1751477700000|2025-07-02 17:35:00|8787.2|8775.2|8789.1|8777.1|8789.1|8777.1|8786.7|8774.7|0
1751478000000|2025-07-02 17:40:00|8788.7|8776.7|8789.2|8777.2|8789.5|8777.5|8787.5|8775.5|0
1751478300000|2025-07-02 17:45:00|8789.6|8777.6|8789.1|8777.1|8789.6|8777.6|8787.5|8775.5|0
1751478600000|2025-07-02 17:50:00|8789.4|8777.4|8790.8|8778.8|8791.9|8779.9|8789.1|8777.1|0
1751478900000|2025-07-02 17:55:00|8790.5|8778.5|8787.4|8775.4|8790.5|8778.5|8787.2|8775.2|0
1751479200000|2025-07-02 18:00:00|8787.7|8775.7|8789.3|8777.3|8789.8|8777.8|8786.3|8774.3|0
1751479500000|2025-07-02 18:05:00|8789|8777|8790.7|8778.7|8791|8779|8788|8776|0
1751479800000|2025-07-02 18:10:00|8791|8779|8790.8|8778.8|8793.6|8781.6|8790.2|8778.2|0
1751480100000|2025-07-02 18:15:00|8791.1|8779.1|8794.2|8782.2|8794.4|8782.4|8790.7|8778.7|0
1751480400000|2025-07-02 18:20:00|8793.9|8781.9|8794|8782|8794.4|8782.4|8791.8|8779.8|0
1751480700000|2025-07-02 18:25:00|8793.8|8781.8|8790.3|8778.3|8793.8|8781.8|8790.3|8778.3|0
1751481000000|2025-07-02 18:30:00|8790.4|8778.4|8792.2|8780.2|8794.3|8782.3|8790.1|8778.1|0
1751481300000|2025-07-02 18:35:00|8792.7|8780.7|8793.9|8781.9|8794.5|8782.5|8792|8780|0
1751481600000|2025-07-02 18:40:00|8794.2|8782.2|8793.9|8781.9|8794.5|8782.5|8793.2|8781.2|0
1751481900000|2025-07-02 18:45:00|8794.1|8782.1|8794.1|8782.1|8795.9|8783.9|8793.7|8781.7|0
1751482200000|2025-07-02 18:50:00|8794.4|8782.4|8795|8783|8796.5|8784.5|8793|8781|0
1751482500000|2025-07-02 18:55:00|8794.8|8782.8|8794|8782|8795.5|8783.5|8793.5|8781.5|0
1751482800000|2025-07-02 19:00:00|8793.8|8781.8|8796.7|8784.7|8797|8785|8793.8|8781.8|0
1751483100000|2025-07-02 19:05:00|8797|8785|8796.1|8784.1|8797.2|8785.2|8795.2|8783.2|0
1751483400000|2025-07-02 19:10:00|8796.3|8784.3|8797.6|8785.6|8798.1|8786.1|8794.7|8782.7|0
1751483700000|2025-07-02 19:15:00|8797.3|8785.3|8794.1|8782.1|8797.7|8785.7|8794|8782|0
1751484000000|2025-07-02 19:20:00|8794.5|8782.5|8794|8782|8795.6|8783.6|8793.1|8781.1|0
1751484300000|2025-07-02 19:25:00|8793.7|8781.7|8790.1|8778.1|8794.6|8782.6|8789.3|8777.3|0
1751484600000|2025-07-02 19:30:00|8790.3|8778.3|8792.5|8780.5|8793.2|8781.2|8789.8|8777.8|0
1751484900000|2025-07-02 19:35:00|8792.8|8780.8|8790.9|8778.9|8794.1|8782.1|8790.2|8778.2|0
1751485200000|2025-07-02 19:40:00|8790.6|8778.6|8792.2|8780.2|8792.3|8780.3|8790.3|8778.3|0
1751485500000|2025-07-02 19:45:00|8792.4|8780.4|8796.1|8784.1|8796.1|8784.1|8792.4|8780.4|0
1751485800000|2025-07-02 19:50:00|8796.6|8784.6|8798.6|8786.6|8799.9|8787.9|8794.4|8782.4|0
1751486100000|2025-07-02 19:55:00|8799.1|8787.1|8801|8789|8801.2|8789.2|8797.8|8785.8|0
1751486400000|2025-07-02 20:00:00|8800.6|8788.6|8798.3|8786.3|8800.6|8788.6|8798.3|8786.3|0
1751486700000|2025-07-02 20:05:00|8798.4|8786.4|8799.4|8787.4|8800.1|8788.1|8798.4|8786.4|0
1751487000000|2025-07-02 20:10:00|8799.5|8787.5|8798|8786|8799.9|8787.9|8798|8786|0
1751487300000|2025-07-02 20:15:00|8797.8|8785.8|8797|8785|8798.3|8786.3|8796.6|8784.6|0
1751487600000|2025-07-02 20:20:00|8796.9|8784.9|8797.4|8785.4|8797.4|8785.4|8796.5|8784.5|0
1751487900000|2025-07-02 20:25:00|8797.6|8785.6|8797.6|8785.6|8798|8786|8797.4|8785.4|0
1751488200000|2025-07-02 20:30:00|8797.7|8785.7|8798.3|8786.3|8798.3|8786.3|8797.6|8785.6|0
1751488500000|2025-07-02 20:35:00|8798|8786|8799.3|8787.3|8799.9|8787.9|8798|8786|0
1751488800000|2025-07-02 20:40:00|8799.4|8787.4|8801.7|8789.7|8801.7|8789.7|8799.4|8787.4|0
1751489100000|2025-07-02 20:45:00|8801.6|8789.6|8802.6|8790.6|8802.6|8790.6|8801.2|8789.2|0
1751489400000|2025-07-02 20:50:00|8802.5|8790.5|8803.7|8791.7|8803.7|8791.7|8802.4|8790.4|0
1751489700000|2025-07-02 20:55:00|8803.5|8791.5|8802.1|8790.1|8804|8792|8801.9|8789.9|0
1751490000000|2025-07-02 21:00:00|8802|8790|8803.1|8791.1|8803.1|8791.1|8802|8790|0
1751490300000|2025-07-02 21:05:00|8803|8791|8802.4|8790.4|8803.5|8791.5|8802.1|8790.1|0
1751490600000|2025-07-02 21:10:00|8802.5|8790.5|8803.2|8791.2|8803.2|8791.2|8802.1|8790.1|0
1751490900000|2025-07-02 21:15:00|8803|8791|8803.8|8791.8|8803.8|8791.8|8802.5|8790.5|0
1751491200000|2025-07-02 21:20:00|8803.7|8791.7|8805.5|8793.5|8805.5|8793.5|8803.4|8791.4|0
1751491500000|2025-07-02 21:25:00|8805.4|8793.4|8805.5|8793.5|8805.7|8793.7|8805.3|8793.3|0
1751491800000|2025-07-02 21:30:00|8805.7|8793.7|8806.2|8794.2|8806.3|8794.3|8805.7|8793.7|0
1751492100000|2025-07-02 21:35:00|8806.1|8794.1|8805.9|8793.9|8806.2|8794.2|8805.9|8793.9|0
1751492400000|2025-07-02 21:40:00|8806|8794|8806|8794|8806.1|8794.1|8806|8794|0
1751492700000|2025-07-02 21:45:00|8805.9|8793.9|8806.2|8794.2|8806.2|8794.2|8805.8|8793.8|0
1751493000000|2025-07-02 21:50:00|8806.1|8794.1|8806.1|8794.1|8806.1|8794.1|8805.8|8793.8|0
1751493300000|2025-07-02 21:55:00|8806|8794|8805.6|8793.6|8806|8794|8805.1|8793.1|0
1751493600000|2025-07-02 22:00:00|8803.9|8791.9|8804.7|8792.7|8806.5|8794.5|8803.6|8791.6|0
1751493900000|2025-07-02 22:05:00|8804.8|8792.8|8803.5|8791.5|8805|8793|8803|8791|0
1751494200000|2025-07-02 22:10:00|8803.6|8791.6|8802.2|8790.2|8803.6|8791.6|8802|8790|0
1751494500000|2025-07-02 22:15:00|8802.1|8790.1|8801.7|8789.7|8803.1|8791.1|8801.5|8789.5|0
1751494800000|2025-07-02 22:20:00|8801.6|8789.6|8802|8790|8802.7|8790.7|8801.5|8789.5|0
1751495100000|2025-07-02 22:25:00|8802.1|8790.1|8802.1|8790.1|8802.5|8790.5|8802|8790|0
1751495400000|2025-07-02 22:30:00|8802.2|8790.2|8802.9|8790.9|8803|8791|8802|8790|0
1751495700000|2025-07-02 22:35:00|8803|8791|8803.4|8791.4|8803.6|8791.6|8803|8791|0
1751496000000|2025-07-02 22:40:00|8803.3|8791.3|8804.2|8792.2|8804.3|8792.3|8803.1|8791.1|0
1751496300000|2025-07-02 22:45:00|8804.3|8792.3|8804.2|8792.2|8804.9|8792.9|8804.1|8792.1|0
1751496600000|2025-07-02 22:50:00|8804.3|8792.3|8804.7|8792.7|8805.1|8793.1|8804.3|8792.3|0
1751496900000|2025-07-02 22:55:00|8804.6|8792.6|8804.9|8792.9|8805.1|8793.1|8804.2|8792.2|0
1751497200000|2025-07-02 23:00:00|8804.8|8792.8|8804.7|8792.7|8805.2|8793.2|8804.2|8792.2|0
1751497500000|2025-07-02 23:05:00|8804.6|8792.6|8804.9|8792.9|8805.1|8793.1|8804.2|8792.2|0
1751497800000|2025-07-02 23:10:00|8805|8793|8805.1|8793.1|8805.7|8793.7|8804.8|8792.8|0
1751498100000|2025-07-02 23:15:00|8805|8793|8805.1|8793.1|8805.4|8793.4|8804.9|8792.9|0
1751498400000|2025-07-02 23:20:00|8805|8793|8804.9|8792.9|8805.5|8793.5|8804.7|8792.7|0
1751498700000|2025-07-02 23:25:00|8805|8793|8805|8793|8805.5|8793.5|8805|8793|0
1751499000000|2025-07-02 23:30:00|8805.1|8793.1|8805.1|8793.1|8805.4|8793.4|8804.9|8792.9|0
1751499300000|2025-07-02 23:35:00|8805|8793|8805.2|8793.2|8805.2|8793.2|8804.7|8792.7|0
1751499600000|2025-07-02 23:40:00|8805.4|8793.4|8805.4|8793.4|8805.6|8793.6|8804.9|8792.9|0
1751499900000|2025-07-02 23:45:00|8805.3|8793.3|8805.1|8793.1|8805.4|8793.4|8805.1|8793.1|0
1751500200000|2025-07-02 23:50:00|8805|8793|8805.6|8793.6|8805.6|8793.6|8804.8|8792.8|0
1751500500000|2025-07-02 23:55:00|8805.8|8793.8|8805.6|8793.6|8805.8|8793.8|8805|8793|0
1751500800000|2025-07-03 00:00:00|8805.5|8793.5|8804.6|8792.6|8809.3|8797.3|8799.8|8787.8|0
1751501100000|2025-07-03 00:05:00|8804.3|8792.3|8805.9|8793.9|8806.3|8794.3|8804.3|8792.3|0
1751501400000|2025-07-03 00:10:00|8804.7|8792.7|8805.1|8793.1|8806.6|8794.6|8803.7|8791.7|0
1751501700000|2025-07-03 00:15:00|8804.8|8792.8|8801.6|8789.6|8804.8|8792.8|8799.5|8787.5|0
1751502000000|2025-07-03 00:20:00|8801.3|8789.3|8801.4|8789.4|8801.7|8789.7|8799.3|8787.3|0
1751502300000|2025-07-03 00:25:00|8801.1|8789.1|8799.5|8787.5|8801.1|8789.1|8797.4|8785.4|0
1751502600000|2025-07-03 00:30:00|8799.2|8787.2|8798.3|8786.3|8800.3|8788.3|8798.1|8786.1|0
1751502900000|2025-07-03 00:35:00|8797.9|8785.9|8799.3|8787.3|8799.6|8787.6|8796.6|8784.6|0
1751503200000|2025-07-03 00:40:00|8799.1|8787.1|8799|8787|8800.5|8788.5|8798|8786|0
1751503500000|2025-07-03 00:45:00|8799.5|8787.5|8797.8|8785.8|8800.1|8788.1|8797|8785|0
1751503800000|2025-07-03 00:50:00|8797.5|8785.5|8797.7|8785.7|8799|8787|8797.3|8785.3|0
1751504100000|2025-07-03 00:55:00|8797.4|8785.4|8795.9|8783.9|8798|8786|8795.4|8783.4|0
1751504400000|2025-07-03 01:00:00|8795.4|8783.4|8794.6|8782.6|8795.8|8783.8|8793.3|8781.3|0
1751504700000|2025-07-03 01:05:00|8793.8|8781.8|8794.5|8782.5|8794.9|8782.9|8793.1|8781.1|0
1751505000000|2025-07-03 01:10:00|8794.2|8782.2|8793.3|8781.3|8795.9|8783.9|8793.3|8781.3|0
1751505300000|2025-07-03 01:15:00|8793|8781|8793.3|8781.3|8795.1|8783.1|8792.2|8780.2|0
1751505600000|2025-07-03 01:20:00|8793.6|8781.6|8794.5|8782.5|8794.5|8782.5|8792.3|8780.3|0
1751505900000|2025-07-03 01:25:00|8794.2|8782.2|8794.6|8782.6|8795|8783|8793.8|8781.8|0
1751506200000|2025-07-03 01:30:00|8794.4|8782.4|8794.5|8782.5|8795.5|8783.5|8793.1|8781.1|0
1751506500000|2025-07-03 01:35:00|8794.2|8782.2|8794.1|8782.1|8795.4|8783.4|8793.2|8781.2|0
1751506800000|2025-07-03 01:40:00|8793.8|8781.8|8796.2|8784.2|8797|8785|8793.6|8781.6|0
1751507100000|2025-07-03 01:45:00|8796|8784|8799.8|8787.8|8800|8788|8794.1|8782.1|0
1751507400000|2025-07-03 01:50:00|8799.5|8787.5|8799|8787|8799.8|8787.8|8798|8786|0
1751507700000|2025-07-03 01:55:00|8798.7|8786.7|8798.1|8786.1|8799.8|8787.8|8797.8|8785.8|0
1751508000000|2025-07-03 02:00:00|8798.4|8786.4|8796.7|8784.7|8798.7|8786.7|8795.2|8783.2|0
1751508300000|2025-07-03 02:05:00|8795.4|8783.4|8796.9|8784.9|8798.2|8786.2|8795.4|8783.4|0
1751508600000|2025-07-03 02:10:00|8796.3|8784.3|8795.8|8783.8|8797.9|8785.9|8794.3|8782.3|0
1751508900000|2025-07-03 02:15:00|8795.3|8783.3|8795.7|8783.7|8797.1|8785.1|8794.7|8782.7|0
1751509200000|2025-07-03 02:20:00|8795.9|8783.9|8797.9|8785.9|8798.2|8786.2|8795.5|8783.5|0
1751509500000|2025-07-03 02:25:00|8797.7|8785.7|8795.9|8783.9|8797.9|8785.9|8795.3|8783.3|0
1751509800000|2025-07-03 02:30:00|8795.6|8783.6|8797.4|8785.4|8797.7|8785.7|8793.6|8781.6|0
1751510100000|2025-07-03 02:35:00|8796.9|8784.9|8795.5|8783.5|8797.5|8785.5|8795.4|8783.4|0
1751510400000|2025-07-03 02:40:00|8795.2|8783.2|8798.9|8786.9|8799.6|8787.6|8794.7|8782.7|0
1751510700000|2025-07-03 02:45:00|8798.5|8786.5|8797.8|8785.8|8799.1|8787.1|8797.2|8785.2|0
1751511000000|2025-07-03 02:50:00|8797.6|8785.6|8801.1|8789.1|8801.1|8789.1|8797.6|8785.6|0
1751511300000|2025-07-03 02:55:00|8800.6|8788.6|8802.5|8790.5|8802.8|8790.8|8799.9|8787.9|0
1751511600000|2025-07-03 03:00:00|8802|8790|8803.5|8791.5|8804|8792|8801.8|8789.8|0
1751511900000|2025-07-03 03:05:00|8803.3|8791.3|8804.2|8792.2|8804.4|8792.4|8803.3|8791.3|0
1751512200000|2025-07-03 03:10:00|8804|8792|8805.6|8793.6|8805.6|8793.6|8803.7|8791.7|0
1751512500000|2025-07-03 03:15:00|8805.4|8793.4|8807.1|8795.1|8807.6|8795.6|8805.4|8793.4|0
1751512800000|2025-07-03 03:20:00|8807.6|8795.6|8807.9|8795.9|8809.1|8797.1|8807.1|8795.1|0
1751513100000|2025-07-03 03:25:00|8807.1|8795.1|8805.3|8793.3|8808.1|8796.1|8804.6|8792.6|0
1751513400000|2025-07-03 03:30:00|8804.8|8792.8|8805.8|8793.8|8805.8|8793.8|8804.3|8792.3|0
1751513700000|2025-07-03 03:35:00|8805.6|8793.6|8807.1|8795.1|8807.3|8795.3|8805.3|8793.3|0
1751514000000|2025-07-03 03:40:00|8806.8|8794.8|8807.3|8795.3|8807.3|8795.3|8806.1|8794.1|0
1751514300000|2025-07-03 03:45:00|8807.1|8795.1|8805.3|8793.3|8807.1|8795.1|8805.3|8793.3|0
1751514600000|2025-07-03 03:50:00|8808.3|8796.3|8808.1|8796.1|8809.1|8797.1|8807.8|8795.8|0
1751514900000|2025-07-03 03:55:00|8807.9|8795.9|8805.6|8793.6|8808.1|8796.1|8805.3|8793.3|0
1751515200000|2025-07-03 04:00:00|8805.8|8793.8|8808.1|8796.1|8808.3|8796.3|8805.8|8793.8|0
1751515500000|2025-07-03 04:05:00|8807.8|8795.8|8808.6|8796.6|8809.4|8797.4|8807.8|8795.8|0
1751515800000|2025-07-03 04:10:00|8808.4|8796.4|8810.1|8798.1|8810.1|8798.1|8808.1|8796.1|0
1751516100000|2025-07-03 04:15:00|8809.9|8797.9|8810.1|8798.1|8810.8|8798.8|8809.8|8797.8|0
1751516400000|2025-07-03 04:20:00|8809.8|8797.8|8810.3|8798.3|8810.6|8798.6|8809.6|8797.6|0
1751516700000|2025-07-03 04:25:00|8810.6|8798.6|8808.8|8796.8|8810.8|8798.8|8808.6|8796.6|0
1751517000000|2025-07-03 04:30:00|8808.6|8796.6|8807.1|8795.1|8809.1|8797.1|8806.3|8794.3|0
1751517300000|2025-07-03 04:35:00|8806.8|8794.8|8807.6|8795.6|8807.9|8795.9|8806.1|8794.1|0
1751517600000|2025-07-03 04:40:00|8807.4|8795.4|8806.4|8794.4|8807.9|8795.9|8806.1|8794.1|0
1751517900000|2025-07-03 04:45:00|8806.1|8794.1|8805.4|8793.4|8806.9|8794.9|8805.4|8793.4|0
1751518200000|2025-07-03 04:50:00|8805.1|8793.1|8804.8|8792.8|8806.3|8794.3|8804.1|8792.1|0
1751518500000|2025-07-03 04:55:00|8804.6|8792.6|8806|8794|8808.4|8796.4|8804.3|8792.3|0
1751518800000|2025-07-03 05:00:00|8805.5|8793.5|8806.2|8794.2|8806.2|8794.2|8805.2|8793.2|0
1751519100000|2025-07-03 05:05:00|8805.9|8793.9|8807|8795|8807.2|8795.2|8805.4|8793.4|0
1751519400000|2025-07-03 05:10:00|8806.7|8794.7|8805.7|8793.7|8806.7|8794.7|8805.5|8793.5|0
1751519700000|2025-07-03 05:15:00|8805.8|8793.8|8806.7|8794.7|8808.6|8796.6|8805.4|8793.4|0
1751520000000|2025-07-03 05:20:00|8806.3|8794.3|8806.2|8794.2|8808.2|8796.2|8803.9|8791.9|0
1751520300000|2025-07-03 05:25:00|8805.7|8793.7|8808.3|8796.3|8808.7|8796.7|8804.7|8792.7|0
1751520600000|2025-07-03 05:30:00|8807.9|8795.9|8807.8|8795.8|8809|8797|8804.7|8792.7|0
1751520900000|2025-07-03 05:35:00|8807.7|8795.7|8805.3|8793.3|8808.6|8796.6|8804.7|8792.7|0
1751521200000|2025-07-03 05:40:00|8804.4|8792.4|8804.7|8792.7|8808|8796|8804.1|8792.1|0
1751521500000|2025-07-03 05:45:00|8804.9|8792.9|8805.9|8793.9|8806.7|8794.7|8804.2|8792.2|0
1751521800000|2025-07-03 05:50:00|8805.4|8793.4|8806|8794|8806.7|8794.7|8805.4|8793.4|0
1751522100000|2025-07-03 05:55:00|8805.5|8793.5|8807.2|8795.2|8807.5|8795.5|8803.5|8791.5|0
1751522400000|2025-07-03 06:00:00|8807.7|8795.7|8802.9|8790.9|8808.4|8796.4|8802.1|8790.1|0
1751522700000|2025-07-03 06:05:00|8803.2|8791.2|8803.1|8791.1|8804.3|8792.3|8802.1|8790.1|0
1751523000000|2025-07-03 06:10:00|8803.6|8791.6|8802|8790|8804.6|8792.6|8801.1|8789.1|0
1751523300000|2025-07-03 06:15:00|8802.2|8790.2|8803.8|8791.8|8804.6|8792.6|8801.1|8789.1|0
1751523600000|2025-07-03 06:20:00|8804.1|8792.1|8805.5|8793.5|8807|8795|8803.6|8791.6|0
1751523900000|2025-07-03 06:25:00|8805.8|8793.8|8806.2|8794.2|8807|8795|8805.2|8793.2|0
1751524200000|2025-07-03 06:30:00|8805.9|8793.9|8805.9|8793.9|8808.2|8796.2|8804.7|8792.7|0
1751524500000|2025-07-03 06:35:00|8805.7|8793.7|8809.9|8797.9|8810.2|8798.2|8805.4|8793.4|0
1751524800000|2025-07-03 06:40:00|8810.2|8798.2|8809.8|8797.8|8812.7|8800.7|8808.6|8796.6|0
1751525100000|2025-07-03 06:45:00|8810.1|8798.1|8812.8|8800.8|8813|8801|8809.6|8797.6|0
1751525400000|2025-07-03 06:50:00|8813|8801|8812.8|8800.8|8814.8|8802.8|8812.3|8800.3|0
1751525700000|2025-07-03 06:55:00|8813.3|8801.3|8813.6|8801.6|8814.1|8802.1|8808.4|8796.4|0
1751526000000|2025-07-03 07:00:00|8812.3|8800.3|8818.1|8806.1|8819.3|8807.3|8806.3|8794.3|0
1751526300000|2025-07-03 07:05:00|8818.8|8806.8|8817.9|8805.9|8823.8|8811.8|8816.1|8804.1|0
1751526600000|2025-07-03 07:10:00|8816.9|8804.9|8814.6|8802.6|8819.2|8807.2|8812.8|8800.8|0
1751526900000|2025-07-03 07:15:00|8814.1|8802.1|8812.5|8800.5|8815.3|8803.3|8811.9|8799.9|0
1751527200000|2025-07-03 07:20:00|8814|8802|8818.4|8806.4|8818.4|8806.4|8810.8|8798.8|0
1751527500000|2025-07-03 07:25:00|8818.7|8806.7|8820.6|8808.6|8821.8|8809.8|8815.8|8803.8|0
1751527800000|2025-07-03 07:30:00|8819.9|8807.9|8822.1|8810.1|8824.5|8812.5|8819.9|8807.9|0
1751528100000|2025-07-03 07:35:00|8821.9|8809.9|8824.3|8812.3|8825.8|8813.8|8820.9|8808.9|0
1751528400000|2025-07-03 07:40:00|8824.2|8812.2|8821.6|8809.6|8824.7|8812.7|8821|8809|0
1751528700000|2025-07-03 07:45:00|8821.9|8809.9|8821.6|8809.6|8823.7|8811.7|8820.2|8808.2|0
1751529000000|2025-07-03 07:50:00|8822.3|8810.3|8824.8|8812.8|8825.1|8813.1|8821.7|8809.7|0
1751529300000|2025-07-03 07:55:00|8825.1|8813.1|8824.2|8812.2|8825.7|8813.7|8821.7|8809.7|0
1751529600000|2025-07-03 08:00:00|8823.7|8811.7|8820.8|8808.8|8824.8|8812.8|8820.5|8808.5|0
1751529900000|2025-07-03 08:05:00|8820.5|8808.5|8819.8|8807.8|8821.2|8809.2|8817.9|8805.9|0
1751530200000|2025-07-03 08:10:00|8819.9|8807.9|8825.1|8813.1|8825.1|8813.1|8819.1|8807.1|0
1751530500000|2025-07-03 08:15:00|8825.4|8813.4|8822.9|8810.9|8826.3|8814.3|8822.6|8810.6|0
1751530800000|2025-07-03 08:20:00|8822.8|8810.8|8820.6|8808.6|8823.8|8811.8|8819.4|8807.4|0
1751531100000|2025-07-03 08:25:00|8820.9|8808.9|8819.7|8807.7|8823.1|8811.1|8818.4|8806.4|0
1751531400000|2025-07-03 08:30:00|8820|8808|8817.1|8805.1|8820|8808|8815.5|8803.5|0
1751531700000|2025-07-03 08:35:00|8817.2|8805.2|8822.5|8810.5|8822.7|8810.7|8817|8805|0
1751532000000|2025-07-03 08:40:00|8822.6|8810.6|8821.5|8809.5|8825.7|8813.7|8821.5|8809.5|0
1751532300000|2025-07-03 08:45:00|8822|8810|8824.9|8812.9|8826.2|8814.2|8821.2|8809.2|0
1751532600000|2025-07-03 08:50:00|8823.7|8811.7|8823|8811|8824.3|8812.3|8822.4|8810.4|0
1751532900000|2025-07-03 08:55:00|8822.5|8810.5|8816.1|8804.1|8822.5|8810.5|8814|8802|0
1751533200000|2025-07-03 09:00:00|8816.5|8804.5|8817.8|8805.8|8818.3|8806.3|8814.9|8802.9|0
1751533500000|2025-07-03 09:05:00|8818|8806|8824.4|8812.4|8824.8|8812.8|8817.8|8805.8|0
1751533800000|2025-07-03 09:10:00|8823.6|8811.6|8824.4|8812.4|8828|8816|8823.4|8811.4|0
1751534100000|2025-07-03 09:15:00|8824.1|8812.1|8823.3|8811.3|8825.6|8813.6|8820.7|8808.7|0
1751534400000|2025-07-03 09:20:00|8823.8|8811.8|8822.7|8810.7|8825.5|8813.5|8822.7|8810.7|0
1751534700000|2025-07-03 09:25:00|8822.2|8810.2|8819.8|8807.8|8823.1|8811.1|8819|8807|0
1751535000000|2025-07-03 09:30:00|8819.7|8807.7|8814.9|8802.9|8819.9|8807.9|8814.4|8802.4|0
1751535300000|2025-07-03 09:35:00|8814.6|8802.6|8813.3|8801.3|8814.9|8802.9|8810.5|8798.5|0
1751535600000|2025-07-03 09:40:00|8814|8802|8809.1|8797.1|8815.2|8803.2|8809.1|8797.1|0
1751535900000|2025-07-03 09:45:00|8808.8|8796.8|8813.5|8801.5|8815.2|8803.2|8808.1|8796.1|0
1751536200000|2025-07-03 09:50:00|8813.4|8801.4|8815.2|8803.2|8815.4|8803.4|8812|8800|0
1751536500000|2025-07-03 09:55:00|8815.4|8803.4|8811.9|8799.9|8816.4|8804.4|8811.3|8799.3|0
1751536800000|2025-07-03 10:00:00|8812.1|8800.1|8809.5|8797.5|8813.1|8801.1|8808.8|8796.8|0
1751537100000|2025-07-03 10:05:00|8809.8|8797.8|8812.7|8800.7|8813|8801|8809|8797|0
1751537400000|2025-07-03 10:10:00|8812.8|8800.8|8811.5|8799.5|8813.8|8801.8|8810.1|8798.1|0
1751537700000|2025-07-03 10:15:00|8811|8799|8806.8|8794.8|8813|8801|8806.8|8794.8|0
1751538000000|2025-07-03 10:20:00|8807.2|8795.2|8809.1|8797.1|8810.1|8798.1|8805.7|8793.7|0
1751538300000|2025-07-03 10:25:00|8808.9|8796.9|8810.1|8798.1|8810.9|8798.9|8808.5|8796.5|0
1751538600000|2025-07-03 10:30:00|8809.8|8797.8|8811.5|8799.5|8813|8801|8809.5|8797.5|0
1751538900000|2025-07-03 10:35:00|8811.8|8799.8|8810.9|8798.9|8812|8800|8809.4|8797.4|0
1751539200000|2025-07-03 10:40:00|8810.3|8798.3|8811.2|8799.2|8812|8800|8808.9|8796.9|0
1751539500000|2025-07-03 10:45:00|8811.5|8799.5|8811.4|8799.4|8812.6|8800.6|8809.9|8797.9|0
1751539800000|2025-07-03 10:50:00|8811.2|8799.2|8813.8|8801.8|8814.1|8802.1|8810.5|8798.5|0
1751540100000|2025-07-03 10:55:00|8813.6|8801.6|8816.4|8804.4|8816.4|8804.4|8813.1|8801.1|0
1751540400000|2025-07-03 11:00:00|8816.2|8804.2|8815.7|8803.7|8818.2|8806.2|8814.5|8802.5|0
1751540700000|2025-07-03 11:05:00|8815.2|8803.2|8814.3|8802.3|8815.2|8803.2|8813.8|8801.8|0
1751541000000|2025-07-03 11:10:00|8814.6|8802.6|8817.5|8805.5|8817.6|8805.6|8814.6|8802.6|0
1751541300000|2025-07-03 11:15:00|8817.6|8805.6|8822.1|8810.1|8822.4|8810.4|8817.1|8805.1|0
1751541600000|2025-07-03 11:20:00|8821.5|8809.5|8822.6|8810.6|8823.9|8811.9|8821.4|8809.4|0
1751541900000|2025-07-03 11:25:00|8822.4|8810.4|8824.4|8812.4|8824.7|8812.7|8821.9|8809.9|0
1751542200000|2025-07-03 11:30:00|8824|8812|8819.4|8807.4|8824.3|8812.3|8819.2|8807.2|0
1751542500000|2025-07-03 11:35:00|8819.7|8807.7|8822.4|8810.4|8822.9|8810.9|8819.7|8807.7|0
1751542800000|2025-07-03 11:40:00|8823.2|8811.2|8824|8812|8825.1|8813.1|8822.9|8810.9|0
1751543100000|2025-07-03 11:45:00|8824.3|8812.3|8819.1|8807.1|8824.3|8812.3|8818.2|8806.2|0
1751543400000|2025-07-03 11:50:00|8819.6|8807.6|8823.7|8811.7|8824|8812|8819.6|8807.6|0
1751543700000|2025-07-03 11:55:00|8824|8812|8827.9|8815.9|8828.4|8816.4|8823.7|8811.7|0
1751544000000|2025-07-03 12:00:00|8827.4|8815.4|8832.4|8820.4|8833.7|8821.7|8824.8|8812.8|0
1751544300000|2025-07-03 12:05:00|8832.7|8820.7|8835.6|8823.6|8835.8|8823.8|8831.7|8819.7|0
1751544600000|2025-07-03 12:10:00|8835|8823|8827.4|8815.4|8835|8823|8825.9|8813.9|0
1751544900000|2025-07-03 12:15:00|8827.3|8815.3|8822.2|8810.2|8829.1|8817.1|8821.8|8809.8|0
1751545200000|2025-07-03 12:20:00|8823.7|8811.7|8820.1|8808.1|8825.4|8813.4|8815.4|8803.4|0
1751545500000|2025-07-03 12:25:00|8820.4|8808.4|8824.9|8812.9|8825.8|8813.8|8819.8|8807.8|0
1751545800000|2025-07-03 12:30:00|8824.6|8812.6|8843|8831|8846.1|8834.1|8824.6|8812.6|0
1751546100000|2025-07-03 12:35:00|8843.9|8831.9|8841.1|8829.1|8845.9|8833.9|8839|8827|0
1751546400000|2025-07-03 12:40:00|8840.8|8828.8|8833.8|8821.8|8840.8|8828.8|8831.7|8819.7|0
1751546700000|2025-07-03 12:45:00|8834.1|8822.1|8827.2|8815.2|8834.4|8822.4|8827.2|8815.2|0
1751547000000|2025-07-03 12:50:00|8828.1|8816.1|8830.8|8818.8|8831.6|8819.6|8826.7|8814.7|0
1751547300000|2025-07-03 12:55:00|8830.6|8818.6|8829.4|8817.4|8832.7|8820.7|8828.6|8816.6|0
1751547600000|2025-07-03 13:00:00|8829.5|8817.5|8825.7|8813.7|8830.6|8818.6|8824|8812|0
1751547900000|2025-07-03 13:05:00|8825.8|8813.8|8832.3|8820.3|8834.1|8822.1|8825.5|8813.5|0
1751548200000|2025-07-03 13:10:00|8833.1|8821.1|8825.3|8813.3|8834.6|8822.6|8824.6|8812.6|0
1751548500000|2025-07-03 13:15:00|8825.2|8813.2|8823|8811|8825.9|8813.9|8820.5|8808.5|0
1751548800000|2025-07-03 13:20:00|8823.6|8811.6|8822.2|8810.2|8824.3|8812.3|8819.5|8807.5|0
1751549100000|2025-07-03 13:25:00|8821.7|8809.7|8821.3|8809.3|8823.7|8811.7|8820.4|8808.4|0
1751549400000|2025-07-03 13:30:00|8820.8|8808.8|8823.3|8811.3|8823.8|8811.8|8812.5|8800.5|0
1751549700000|2025-07-03 13:35:00|8823.2|8811.2|8826.3|8814.3|8827|8815|8819.7|8807.7|0
1751550000000|2025-07-03 13:40:00|8826.5|8814.5|8824.9|8812.9|8830.8|8818.8|8822.1|8810.1|0
1751550300000|2025-07-03 13:45:00|8824.7|8812.7|8828.4|8816.4|8831.8|8819.8|8823.7|8811.7|0
1751550600000|2025-07-03 13:50:00|8828.1|8816.1|8830.8|8818.8|8832.2|8820.2|8826.1|8814.1|0
1751550900000|2025-07-03 13:55:00|8831|8819|8824.7|8812.7|8831.3|8819.3|8824.7|8812.7|0
1751551200000|2025-07-03 14:00:00|8824.2|8812.2|8822.3|8810.3|8825.5|8813.5|8817.6|8805.6|0
1751551500000|2025-07-03 14:05:00|8822.5|8810.5|8821.6|8809.6|8822.5|8810.5|8818.4|8806.4|0
1751551800000|2025-07-03 14:10:00|8822.9|8810.9|8823|8811|8824.8|8812.8|8821|8809|0
1751552100000|2025-07-03 14:15:00|8823.2|8811.2|8817.9|8805.9|8823.6|8811.6|8817.5|8805.5|0
1751552400000|2025-07-03 14:20:00|8816.9|8804.9|8814.1|8802.1|8819.4|8807.4|8813.8|8801.8|0
1751552700000|2025-07-03 14:25:00|8814.4|8802.4|8815.7|8803.7|8816.8|8804.8|8810.6|8798.6|0
1751553000000|2025-07-03 14:30:00|8816.1|8804.1|8823.7|8811.7|8823.7|8811.7|8815.3|8803.3|0
1751553300000|2025-07-03 14:35:00|8824|8812|8824.2|8812.2|8827.4|8815.4|8823.2|8811.2|0
1751553600000|2025-07-03 14:40:00|8823.9|8811.9|8826.1|8814.1|8826.5|8814.5|8822.4|8810.4|0
1751553900000|2025-07-03 14:45:00|8826.4|8814.4|8825.7|8813.7|8827.5|8815.5|8824.5|8812.5|0
1751554200000|2025-07-03 14:50:00|8826.1|8814.1|8824.2|8812.2|8826.6|8814.6|8822.3|8810.3|0
1751554500000|2025-07-03 14:55:00|8824.4|8812.4|8821.7|8809.7|8826.1|8814.1|8821.7|8809.7|0
1751554800000|2025-07-03 15:00:00|8821.8|8809.8|8820.6|8808.6|8824.8|8812.8|8818.6|8806.6|0
1751555100000|2025-07-03 15:05:00|8820.4|8808.4|8824.2|8812.2|8824.3|8812.3|8820.4|8808.4|0
1751555400000|2025-07-03 15:10:00|8824|8812|8824.6|8812.6|8825.6|8813.6|8822.4|8810.4|0
1751555700000|2025-07-03 15:15:00|8824.8|8812.8|8828.4|8816.4|8829.3|8817.3|8823.7|8811.7|0
1751556000000|2025-07-03 15:20:00|8827.9|8815.9|8825.1|8813.1|8828.7|8816.7|8824.3|8812.3|0
1751556300000|2025-07-03 15:25:00|8824.6|8812.6|8824.3|8812.3|8825.2|8813.2|8823.3|8811.3|0
1751556600000|2025-07-03 15:30:00|8825.3|8813.3|8828.3|8816.3|8829.6|8817.6|8823.7|8811.7|0
1751556900000|2025-07-03 15:35:00|8828.1|8816.1|8833.2|8821.2|8835.5|8823.5|8828|8816|0
1751557200000|2025-07-03 15:40:00|8833.7|8821.7|8832.6|8820.6|8834.6|8822.6|8831.9|8819.9|0
1751557500000|2025-07-03 15:45:00|8832.3|8820.3|8829.8|8817.8|8833.3|8821.3|8829.5|8817.5|0
1751557800000|2025-07-03 15:50:00|8830.3|8818.3|8830.8|8818.8|8831.4|8819.4|8828.9|8816.9|0
1751558100000|2025-07-03 15:55:00|8831.3|8819.3|8827.5|8815.5|8831.6|8819.6|8826.5|8814.5|0
1751558400000|2025-07-03 16:00:00|8827.6|8815.6|8826.5|8814.5|8828.8|8816.8|8826.2|8814.2|0
1751558700000|2025-07-03 16:05:00|8826.2|8814.2|8825.2|8813.2|8826.5|8814.5|8824|8812|0
1751559000000|2025-07-03 16:10:00|8824.9|8812.9|8826.1|8814.1|8827.3|8815.3|8824.9|8812.9|0
1751559300000|2025-07-03 16:15:00|8825.8|8813.8|8826.5|8814.5|8827.4|8815.4|8824.9|8812.9|0
1751559600000|2025-07-03 16:20:00|8826.8|8814.8|8826.9|8814.9|8827.2|8815.2|8824.6|8812.6|0
1751559900000|2025-07-03 16:25:00|8826.7|8814.7|8825.2|8813.2|8827.9|8815.9|8824.7|8812.7|0
1751560200000|2025-07-03 16:30:00|8825|8813|8831.3|8819.3|8831.3|8819.3|8825|8813|0
1751560500000|2025-07-03 16:35:00|8831.8|8819.8|8834.6|8822.6|8834.6|8822.6|8831.5|8819.5|0
1751560800000|2025-07-03 16:40:00|8834.3|8822.3|8831.6|8819.6|8834.8|8822.8|8831.2|8819.2|0
1751561100000|2025-07-03 16:45:00|8831.9|8819.9|8829.4|8817.4|8832.3|8820.3|8829.1|8817.1|0
1751561400000|2025-07-03 16:50:00|8829.6|8817.6|8825.5|8813.5|8830.9|8818.9|8823.9|8811.9|0
1751561700000|2025-07-03 16:55:00|8825.3|8813.3|8830.9|8818.9|8832.5|8820.5|8824.4|8812.4|0
1751562000000|2025-07-03 17:00:00|8830.6|8818.6|8830|8818|8833.3|8821.3|8830|8818|0
1751562300000|2025-07-03 17:05:00|8829.8|8817.8|8830.6|8818.6|8831.3|8819.3|8829.3|8817.3|0
1751562600000|2025-07-03 17:10:00|8829.8|8817.8|8829.8|8817.8|8830.9|8818.9|8827.5|8815.5|0
1751562900000|2025-07-03 17:15:00|8829.5|8817.5|8830.4|8818.4|8830.8|8818.8|8829.5|8817.5|0
1751563200000|2025-07-03 17:20:00|8830.1|8818.1|8831.5|8819.5|8831.5|8819.5|8828.5|8816.5|0
1751563500000|2025-07-03 17:25:00|8831.2|8819.2|8829.5|8817.5|8831.2|8819.2|8829.1|8817.1|0
1751563800000|2025-07-03 17:30:00|8829|8817|8829.7|8817.7|8830|8818|8829|8817|0
1751564100000|2025-07-03 17:35:00|8830.1|8818.1|8830.6|8818.6|8832.3|8820.3|8829.2|8817.2|0
1751564400000|2025-07-03 17:40:00|8830.4|8818.4|8832.3|8820.3|8832.4|8820.4|8830.3|8818.3|0
1751564700000|2025-07-03 17:45:00|8832.4|8820.4|8831.7|8819.7|8833.1|8821.1|8830.6|8818.6|0
1751565000000|2025-07-03 17:50:00|8831.5|8819.5|8831.7|8819.7|8832|8820|8830.5|8818.5|0
1751565300000|2025-07-03 17:55:00|8831.4|8819.4|8828.6|8816.6|8831.9|8819.9|8828.1|8816.1|0
1751565600000|2025-07-03 18:00:00|8828.1|8816.1|8829.5|8817.5|8829.8|8817.8|8828.1|8816.1|0
1751565900000|2025-07-03 18:05:00|8829.3|8817.3|8828.1|8816.1|8829.3|8817.3|8827.3|8815.3|0
1751566200000|2025-07-03 18:10:00|8827.9|8815.9|8826.7|8814.7|8828.5|8816.5|8826.1|8814.1|0
1751566500000|2025-07-03 18:15:00|8826.2|8814.2|8827.1|8815.1|8827.8|8815.8|8826|8814|0
1751566800000|2025-07-03 18:20:00|8827.5|8815.5|8827.6|8815.6|8829.4|8817.4|8826.9|8814.9|0
1751567100000|2025-07-03 18:25:00|8827.4|8815.4|8828.7|8816.7|8828.7|8816.7|8827.1|8815.1|0
1751567400000|2025-07-03 18:30:00|8828.5|8816.5|8828.5|8816.5|8829.6|8817.6|8827.5|8815.5|0
1751567700000|2025-07-03 18:35:00|8828.8|8816.8|8826.9|8814.9|8829.3|8817.3|8826.6|8814.6|0
1751568000000|2025-07-03 18:40:00|8827.2|8815.2|8827|8815|8828.4|8816.4|8826.7|8814.7|0
1751568300000|2025-07-03 18:45:00|8827.3|8815.3|8828.9|8816.9|8829|8817|8827|8815|0
1751568600000|2025-07-03 18:50:00|8828.6|8816.6|8828.4|8816.4|8828.6|8816.6|8827.2|8815.2|0
1751568900000|2025-07-03 18:55:00|8828.2|8816.2|8826.8|8814.8|8828.9|8816.9|8826.6|8814.6|0
1751569200000|2025-07-03 19:00:00|8826.6|8814.6|8826.6|8814.6|8827.6|8815.6|8826.1|8814.1|0
1751569500000|2025-07-03 19:05:00|8826.8|8814.8|8827.1|8815.1|8827.3|8815.3|8826.3|8814.3|0
1751569800000|2025-07-03 19:10:00|8827.3|8815.3|8827.6|8815.6|8827.7|8815.7|8825.7|8813.7|0
1751570100000|2025-07-03 19:15:00|8827.5|8815.5|8826.1|8814.1|8827.5|8815.5|8825.6|8813.6|0
1751570400000|2025-07-03 19:20:00|8826.4|8814.4|8825.7|8813.7|8827|8815|8825|8813|0
1751570700000|2025-07-03 19:25:00|8826.2|8814.2|8827.1|8815.1|8827.5|8815.5|8825.8|8813.8|0
1751571000000|2025-07-03 19:30:00|8826.6|8814.6|8826.5|8814.5|8827|8815|8824.1|8812.1|0
1751571300000|2025-07-03 19:35:00|8826.8|8814.8|8823.4|8811.4|8826.8|8814.8|8822.7|8810.7|0
1751571600000|2025-07-03 19:40:00|8823.7|8811.7|8823.3|8811.3|8824.5|8812.5|8821.8|8809.8|0
1751571900000|2025-07-03 19:45:00|8823.1|8811.1|8817.1|8805.1|8823.1|8811.1|8815.9|8803.9|0
1751572200000|2025-07-03 19:50:00|8817.5|8805.5|8821.9|8809.9|8821.9|8809.9|8817.1|8805.1|0
1751572500000|2025-07-03 19:55:00|8821.8|8809.8|8823.2|8811.2|8823.7|8811.7|8820.9|8808.9|0
1751572800000|2025-07-03 20:00:00|8823.9|8811.9|8823.9|8811.9|8823.9|8811.9|8823.9|8811.9|0
1751576400000|2025-07-03 21:00:00|8824.9|8812.9|8824.9|8812.9|8824.9|8812.9|8824.9|8812.9|0
1751578800000|2025-07-03 21:40:00|8823.9|8811.9|8824.9|8812.9|8824.9|8812.9|8823.9|8811.9|0
1751579100000|2025-07-03 21:45:00|8824.8|8812.8|8824.7|8812.7|8824.8|8812.8|8824.7|8812.7|0
1751579700000|2025-07-03 21:55:00|8824.6|8812.6|8822.6|8810.6|8824.6|8812.6|8821.8|8809.8|0
1751580000000|2025-07-03 22:00:00|8822.4|8810.4|8820.9|8808.9|8824.4|8812.4|8819.4|8807.4|0
1751580300000|2025-07-03 22:05:00|8820.6|8808.6|8822.8|8810.8|8824.7|8812.7|8820.6|8808.6|0
1751580600000|2025-07-03 22:10:00|8822.9|8810.9|8821.6|8809.6|8823.6|8811.6|8821.5|8809.5|0
1751580900000|2025-07-03 22:15:00|8821.7|8809.7|8823.6|8811.6|8824|8812|8821.2|8809.2|0
1751581200000|2025-07-03 22:20:00|8823.5|8811.5|8822.8|8810.8|8824.3|8812.3|8821.6|8809.6|0
1751581500000|2025-07-03 22:25:00|8822.9|8810.9|8822.8|8810.8|8823.5|8811.5|8821.9|8809.9|0
1751581800000|2025-07-03 22:30:00|8822.7|8810.7|8823.7|8811.7|8823.9|8811.9|8822.6|8810.6|0
1751582100000|2025-07-03 22:35:00|8823.6|8811.6|8823|8811|8824.8|8812.8|8822.7|8810.7|0
1751582400000|2025-07-03 22:40:00|8823.1|8811.1|8822.3|8810.3|8823.7|8811.7|8821.9|8809.9|0
1751582700000|2025-07-03 22:45:00|8822.4|8810.4|8822.3|8810.3|8823.3|8811.3|8821.9|8809.9|0
1751583000000|2025-07-03 22:50:00|8822.4|8810.4|8822.2|8810.2|8823|8811|8822|8810|0
1751583300000|2025-07-03 22:55:00|8822.1|8810.1|8818.4|8806.4|8822.6|8810.6|8818.4|8806.4|0
1751583600000|2025-07-03 23:00:00|8818.2|8806.2|8819.3|8807.3|8819.6|8807.6|8817.8|8805.8|0
1751583900000|2025-07-03 23:05:00|8819.4|8807.4|8817.8|8805.8|8819.6|8807.6|8817.3|8805.3|0
1751584200000|2025-07-03 23:10:00|8817.9|8805.9|8817.1|8805.1|8818.2|8806.2|8816.8|8804.8|0
1751584500000|2025-07-03 23:15:00|8817.2|8805.2|8816.9|8804.9|8818|8806|8816.9|8804.9|0
1751584800000|2025-07-03 23:20:00|8817|8805|8817.3|8805.3|8817.4|8805.4|8816.9|8804.9|0
1751585100000|2025-07-03 23:25:00|8817.2|8805.2|8817.6|8805.6|8818|8806|8817.2|8805.2|0
1751585400000|2025-07-03 23:30:00|8817.7|8805.7|8816|8804|8818.2|8806.2|8815.9|8803.9|0
1751585700000|2025-07-03 23:35:00|8816.2|8804.2|8815.9|8803.9|8816.9|8804.9|8815.8|8803.8|0
1751586000000|2025-07-03 23:40:00|8816|8804|8816.2|8804.2|8816.2|8804.2|8815.6|8803.6|0
1751586300000|2025-07-03 23:45:00|8816.3|8804.3|8816.4|8804.4|8816.8|8804.8|8816.2|8804.2|0
1751586600000|2025-07-03 23:50:00|8816.3|8804.3|8816.5|8804.5|8816.6|8804.6|8815.6|8803.6|0
1751586900000|2025-07-03 23:55:00|8816.4|8804.4|8816.4|8804.4|8816.6|8804.6|8815.7|8803.7|0
1751587200000|2025-07-04 00:00:00|8816.2|8804.2|8813.6|8801.6|8819.6|8807.6|8811.8|8799.8|0
1751587500000|2025-07-04 00:05:00|8813.1|8801.1|8813.8|8801.8|8814.9|8802.9|8810.3|8798.3|0
1751587800000|2025-07-04 00:10:00|8813.6|8801.6|8814.6|8802.6|8815|8803|8809.8|8797.8|0
1751588100000|2025-07-04 00:15:00|8814.3|8802.3|8818.1|8806.1|8818.5|8806.5|8811.7|8799.7|0
1751588400000|2025-07-04 00:20:00|8817.9|8805.9|8815.8|8803.8|8817.9|8805.9|8813.8|8801.8|0
1751588700000|2025-07-04 00:25:00|8815.7|8803.7|8816.6|8804.6|8818|8806|8815.2|8803.2|0
1751589000000|2025-07-04 00:30:00|8817|8805|8817.6|8805.6|8818|8806|8815.5|8803.5|0
1751589300000|2025-07-04 00:35:00|8817.1|8805.1|8817.4|8805.4|8818.1|8806.1|8815.8|8803.8|0
1751589600000|2025-07-04 00:40:00|8817.7|8805.7|8816.8|8804.8|8818.3|8806.3|8815.2|8803.2|0
1751589900000|2025-07-04 00:45:00|8816.6|8804.6|8818.2|8806.2|8818.7|8806.7|8815.6|8803.6|0
1751590200000|2025-07-04 00:50:00|8818.4|8806.4|8818.8|8806.8|8819.6|8807.6|8816.4|8804.4|0
1751590500000|2025-07-04 00:55:00|8819.2|8807.2|8816.7|8804.7|8819.2|8807.2|8815.9|8803.9|0
1751590800000|2025-07-04 01:00:00|8816.6|8804.6|8815.8|8803.8|8817.3|8805.3|8815.3|8803.3|0
1751591100000|2025-07-04 01:05:00|8815|8803|8816.8|8804.8|8816.9|8804.9|8814|8802|0
1751591400000|2025-07-04 01:10:00|8816.6|8804.6|8816.6|8804.6|8817.1|8805.1|8814.6|8802.6|0
1751591700000|2025-07-04 01:15:00|8815.6|8803.6|8815.6|8803.6|8818.3|8806.3|8814.9|8802.9|0
1751592000000|2025-07-04 01:20:00|8815.4|8803.4|8819.7|8807.7|8819.7|8807.7|8814.5|8802.5|0
1751592300000|2025-07-04 01:25:00|8819.2|8807.2|8819.5|8807.5|8820.9|8808.9|8817.5|8805.5|0
1751592600000|2025-07-04 01:30:00|8820.2|8808.2|8816.8|8804.8|8820.2|8808.2|8816.1|8804.1|0
1751592900000|2025-07-04 01:35:00|8816.5|8804.5|8819.2|8807.2|8819.4|8807.4|8816.1|8804.1|0
1751593200000|2025-07-04 01:40:00|8818.9|8806.9|8817.8|8805.8|8820.9|8808.9|8816.3|8804.3|0
1751593500000|2025-07-04 01:45:00|8817.3|8805.3|8816.6|8804.6|8817.3|8805.3|8815.5|8803.5|0
1751593800000|2025-07-04 01:50:00|8817.1|8805.1|8817.7|8805.7|8818.2|8806.2|8815.9|8803.9|0
1751594100000|2025-07-04 01:55:00|8817.4|8805.4|8815.9|8803.9|8818.2|8806.2|8815.2|8803.2|0
1751594400000|2025-07-04 02:00:00|8816|8804|8816.5|8804.5|8817.8|8805.8|8815.3|8803.3|0
1751594700000|2025-07-04 02:05:00|8816.3|8804.3|8817.2|8805.2|8817.2|8805.2|8813.3|8801.3|0
1751595000000|2025-07-04 02:10:00|8816.9|8804.9|8813.4|8801.4|8817.2|8805.2|8812.4|8800.4|0
1751595300000|2025-07-04 02:15:00|8813.2|8801.2|8813.5|8801.5|8815.1|8803.1|8811.7|8799.7|0
1751595600000|2025-07-04 02:20:00|8813.9|8801.9|8815|8803|8815.6|8803.6|8812.6|8800.6|0
1751595900000|2025-07-04 02:25:00|8815.2|8803.2|8815.4|8803.4|8816.4|8804.4|8813.9|8801.9|0
1751596200000|2025-07-04 02:30:00|8815.1|8803.1|8815.4|8803.4|8815.9|8803.9|8813|8801|0
1751596500000|2025-07-04 02:35:00|8815.2|8803.2|8813.8|8801.8|8816.7|8804.7|8813.2|8801.2|0
1751596800000|2025-07-04 02:40:00|8814|8802|8815.8|8803.8|8816.5|8804.5|8814|8802|0
1751597100000|2025-07-04 02:45:00|8815.5|8803.5|8816|8804|8816.5|8804.5|8813.1|8801.1|0
1751597400000|2025-07-04 02:50:00|8816.3|8804.3|8814.6|8802.6|8816.5|8804.5|8813.9|8801.9|0
1751597700000|2025-07-04 02:55:00|8814.3|8802.3|8814.7|8802.7|8815.6|8803.6|8813.8|8801.8|0
1751598000000|2025-07-04 03:00:00|8814|8802|8812.3|8800.3|8814.8|8802.8|8812|8800|0
1751598300000|2025-07-04 03:05:00|8812.5|8800.5|8810.1|8798.1|8812.5|8800.5|8810.1|8798.1|0
1751598600000|2025-07-04 03:10:00|8809.8|8797.8|8811.9|8799.9|8813.2|8801.2|8809.8|8797.8|0
1751598900000|2025-07-04 03:15:00|8812.1|8800.1|8813.4|8801.4|8813.9|8801.9|8812.1|8800.1|0
1751599200000|2025-07-04 03:20:00|8813.6|8801.6|8813.1|8801.1|8813.6|8801.6|8811.9|8799.9|0
1751599500000|2025-07-04 03:25:00|8813.4|8801.4|8814.1|8802.1|8814.1|8802.1|8813.1|8801.1|0
1751599800000|2025-07-04 03:30:00|8814.4|8802.4|8811.9|8799.9|8814.4|8802.4|8811.9|8799.9|0
1751600100000|2025-07-04 03:35:00|8811.6|8799.6|8811.7|8799.7|8812.1|8800.1|8811.1|8799.1|0
1751600400000|2025-07-04 03:40:00|8811.5|8799.5|8810.2|8798.2|8811.7|8799.7|8810|8798|0
1751600700000|2025-07-04 03:45:00|8810|8798|8809.5|8797.5|8811|8799|8809.5|8797.5|0
1751601000000|2025-07-04 03:50:00|8810|8798|8811.3|8799.3|8811.5|8799.5|8809.2|8797.2|0
1751601300000|2025-07-04 03:55:00|8810.8|8798.8|8810.5|8798.5|8811.5|8799.5|8810.5|8798.5|0
1751601600000|2025-07-04 04:00:00|8810|8798|8809.8|8797.8|8810.5|8798.5|8808.7|8796.7|0
1751601900000|2025-07-04 04:05:00|8810|8798|8809.5|8797.5|8810|8798|8809.5|8797.5|0
1751602200000|2025-07-04 04:10:00|8809.3|8797.3|8807.8|8795.8|8809.3|8797.3|8807.5|8795.5|0
1751602500000|2025-07-04 04:15:00|8807.5|8795.5|8808.5|8796.5|8808.8|8796.8|8807.5|8795.5|0
1751602800000|2025-07-04 04:20:00|8808.3|8796.3|8807.5|8795.5|8808.8|8796.8|8807.5|8795.5|0
1751603100000|2025-07-04 04:25:00|8807.3|8795.3|8806.3|8794.3|8807.5|8795.5|8805.8|8793.8|0
1751603400000|2025-07-04 04:30:00|8805.2|8793.2|8806.7|8794.7|8806.7|8794.7|8805.2|8793.2|0
1751603700000|2025-07-04 04:35:00|8805.8|8793.8|8805.8|8793.8|8806|8794|8805.5|8793.5|0
1751604000000|2025-07-04 04:40:00|8806|8794|8809.9|8797.9|8809.9|8797.9|8805.8|8793.8|0
1751604300000|2025-07-04 04:45:00|8808.9|8796.9|8807.3|8795.3|8809.5|8797.5|8806.3|8794.3|0
1751604600000|2025-07-04 04:50:00|8807|8795|8808.5|8796.5|8810.3|8798.3|8806.8|8794.8|0
1751604900000|2025-07-04 04:55:00|8808|8796|8810.1|8798.1|8810.5|8798.5|8808|8796|0
1751605200000|2025-07-04 05:00:00|8809.1|8797.1|8807.9|8795.9|8809.1|8797.1|8807.7|8795.7|0
1751605500000|2025-07-04 05:05:00|8807.7|8795.7|8807.7|8795.7|8808.2|8796.2|8807.2|8795.2|0
1751605800000|2025-07-04 05:10:00|8807.2|8795.2|8807.9|8795.9|8807.9|8795.9|8807.2|8795.2|0
1751606100000|2025-07-04 05:15:00|8807.7|8795.7|8807.8|8795.8|8810.5|8798.5|8807.2|8795.2|0
1751606400000|2025-07-04 05:20:00|8808.2|8796.2|8809|8797|8810.4|8798.4|8807.3|8795.3|0
1751606700000|2025-07-04 05:25:00|8807.6|8795.6|8809.4|8797.4|8811.4|8799.4|8806.9|8794.9|0
1751607000000|2025-07-04 05:30:00|8809.5|8797.5|8805|8793|8810.5|8798.5|8803.6|8791.6|0
1751607300000|2025-07-04 05:35:00|8805.3|8793.3|8805.3|8793.3|8807.3|8795.3|8802|8790|0
1751607600000|2025-07-04 05:40:00|8804.8|8792.8|8808.9|8796.9|8810.1|8798.1|8804.8|8792.8|0
1751607900000|2025-07-04 05:45:00|8808.8|8796.8|8808.5|8796.5|8809|8797|8806.2|8794.2|0
1751608200000|2025-07-04 05:50:00|8808.3|8796.3|8809.8|8797.8|8809.8|8797.8|8807.8|8795.8|0
1751608500000|2025-07-04 05:55:00|8809.5|8797.5|8808|8796|8810.8|8798.8|8808|8796|0
1751608800000|2025-07-04 06:00:00|8807.3|8795.3|8804.8|8792.8|8807.5|8795.5|8803.1|8791.1|0
1751609100000|2025-07-04 06:05:00|8804.6|8792.6|8802.9|8790.9|8806.5|8794.5|8802.7|8790.7|0
1751609400000|2025-07-04 06:10:00|8802.7|8790.7|8802.1|8790.1|8804.4|8792.4|8801.4|8789.4|0
1751609700000|2025-07-04 06:15:00|8801.9|8789.9|8803.1|8791.1|8805.9|8793.9|8801.1|8789.1|0
1751610000000|2025-07-04 06:20:00|8802.9|8790.9|8802.4|8790.4|8804.7|8792.7|8801.6|8789.6|0
1751610300000|2025-07-04 06:25:00|8801.9|8789.9|8798.4|8786.4|8801.9|8789.9|8796.2|8784.2|0
1751610600000|2025-07-04 06:30:00|8798.2|8786.2|8799.8|8787.8|8800|8788|8797.7|8785.7|0
1751610900000|2025-07-04 06:35:00|8800.1|8788.1|8799.4|8787.4|8800.8|8788.8|8798.8|8786.8|0
1751611200000|2025-07-04 06:40:00|8799.7|8787.7|8799.8|8787.8|8801|8789|8799|8787|0
1751611500000|2025-07-04 06:45:00|8799.5|8787.5|8802|8790|8803.3|8791.3|8799|8787|0
1751611800000|2025-07-04 06:50:00|8803.3|8791.3|8801.3|8789.3|8803.3|8791.3|8800.5|8788.5|0
1751612100000|2025-07-04 06:55:00|8801|8789|8799.5|8787.5|8801|8789|8797|8785|0
1751612400000|2025-07-04 07:00:00|8798|8786|8802.3|8790.3|8803.8|8791.8|8797|8785|0
1751612700000|2025-07-04 07:05:00|8802|8790|8800.9|8788.9|8803.3|8791.3|8796.5|8784.5|0
1751613000000|2025-07-04 07:10:00|8800.4|8788.4|8805.3|8793.3|8805.3|8793.3|8800.3|8788.3|0
1751613300000|2025-07-04 07:15:00|8805.6|8793.6|8803.2|8791.2|8806|8794|8801.4|8789.4|0
1751613600000|2025-07-04 07:20:00|8804|8792|8807.3|8795.3|8808.9|8796.9|8803|8791|0
1751613900000|2025-07-04 07:25:00|8807.4|8795.4|8804|8792|8808.5|8796.5|8804|8792|0
1751614200000|2025-07-04 07:30:00|8804.7|8792.7|8807.1|8795.1|8808|8796|8800.5|8788.5|0
1751614500000|2025-07-04 07:35:00|8806.3|8794.3|8807.7|8795.7|8808.6|8796.6|8805.3|8793.3|0
1751614800000|2025-07-04 07:40:00|8808|8796|8805.6|8793.6|8808.7|8796.7|8804|8792|0
1751615100000|2025-07-04 07:45:00|8805.7|8793.7|8807.4|8795.4|8807.7|8795.7|8805.1|8793.1|0
1751615400000|2025-07-04 07:50:00|8807.2|8795.2|8810.8|8798.8|8811|8799|8805.3|8793.3|0
1751615700000|2025-07-04 07:55:00|8810.6|8798.6|8804.8|8792.8|8810.9|8798.9|8803.4|8791.4|0
1751616000000|2025-07-04 08:00:00|8804.9|8792.9|8807.3|8795.3|8807.6|8795.6|8802.4|8790.4|0
1751616300000|2025-07-04 08:05:00|8807.6|8795.6|8805.6|8793.6|8809.1|8797.1|8805.6|8793.6|0
1751616600000|2025-07-04 08:10:00|8805.7|8793.7|8803.5|8791.5|8806.7|8794.7|8802.1|8790.1|0
1751616900000|2025-07-04 08:15:00|8803.2|8791.2|8799.3|8787.3|8803.2|8791.2|8797.3|8785.3|0
1751617200000|2025-07-04 08:20:00|8800.3|8788.3|8803.5|8791.5|8803.6|8791.6|8799.8|8787.8|0
1751617500000|2025-07-04 08:25:00|8803.3|8791.3|8805.2|8793.2|8805.6|8793.6|8800.9|8788.9|0
1751617800000|2025-07-04 08:30:00|8804.4|8792.4|8797.8|8785.8|8804.4|8792.4|8796.1|8784.1|0
1751618100000|2025-07-04 08:35:00|8798.3|8786.3|8797.9|8785.9|8800.3|8788.3|8795.3|8783.3|0
1751618400000|2025-07-04 08:40:00|8798.2|8786.2|8795.9|8783.9|8799.3|8787.3|8795.2|8783.2|0
1751618700000|2025-07-04 08:45:00|8796.1|8784.1|8792.3|8780.3|8796.1|8784.1|8791.8|8779.8|0
1751619000000|2025-07-04 08:50:00|8792.9|8780.9|8792.5|8780.5|8792.9|8780.9|8787.4|8775.4|0
1751619300000|2025-07-04 08:55:00|8792.8|8780.8|8794.1|8782.1|8794.9|8782.9|8792.1|8780.1|0
1751619600000|2025-07-04 09:00:00|8793.7|8781.7|8794.2|8784.2|8794.9|8784.4|8791.7|8779.7|0
1751619900000|2025-07-04 09:05:00|8795.2|8785.2|8796.5|8786.5|8797.7|8787.7|8794.3|8784.3|0
1751620200000|2025-07-04 09:10:00|8795.8|8785.8|8801|8791|8802|8792|8794.9|8784.9|0
1751620500000|2025-07-04 09:15:00|8800.9|8790.9|8797.8|8787.8|8801.4|8791.4|8797.8|8787.8|0
1751620800000|2025-07-04 09:20:00|8797.6|8787.6|8797.4|8787.4|8799.2|8789.2|8795.9|8785.9|0
1751621100000|2025-07-04 09:25:00|8797.6|8787.6|8796.6|8786.6|8800.7|8790.7|8796.5|8786.5|0
1751621400000|2025-07-04 09:30:00|8797.2|8787.2|8797.4|8787.4|8798.4|8788.4|8794.6|8784.6|0
1751621700000|2025-07-04 09:35:00|8797.9|8787.9|8803.2|8793.2|8803.2|8793.2|8797.9|8787.9|0
1751622000000|2025-07-04 09:40:00|8803.1|8793.1|8803.8|8793.8|8804.9|8794.9|8802|8792|0
1751622300000|2025-07-04 09:45:00|8804.3|8794.3|8803.9|8793.9|8805.5|8795.5|8802.5|8792.5|0
1751622600000|2025-07-04 09:50:00|8804.1|8794.1|8804.4|8794.4|8805.8|8795.8|8802.6|8792.6|0
1751622900000|2025-07-04 09:55:00|8804.3|8794.3|8802.4|8792.4|8804.3|8794.3|8801.2|8791.2|0
1751623200000|2025-07-04 10:00:00|8802.8|8792.8|8798|8788|8802.8|8792.8|8797.7|8787.7|0
1751623500000|2025-07-04 10:05:00|8797.7|8787.7|8797.3|8787.3|8798.2|8788.2|8794.5|8784.5|0
1751623800000|2025-07-04 10:10:00|8797.9|8787.9|8798.3|8788.3|8800.9|8790.9|8797.2|8787.2|0
1751624100000|2025-07-04 10:15:00|8798.2|8788.2|8797.2|8787.2|8799.4|8789.4|8795.3|8785.3|0
1751624400000|2025-07-04 10:20:00|8796.8|8786.8|8796.7|8786.7|8799.5|8789.5|8796.3|8786.3|0
1751624700000|2025-07-04 10:25:00|8797|8787|8797.7|8787.7|8799|8789|8796.5|8786.5|0
1751625000000|2025-07-04 10:30:00|8797.5|8787.5|8801|8791|8802|8792|8797.5|8787.5|0
1751625300000|2025-07-04 10:35:00|8801.1|8791.1|8802.4|8792.4|8803.1|8793.1|8800.6|8790.6|0
1751625600000|2025-07-04 10:40:00|8802|8792|8796.6|8786.6|8802.2|8792.2|8796.6|8786.6|0
1751625900000|2025-07-04 10:45:00|8796.9|8786.9|8794.1|8784.1|8798.1|8788.1|8793.6|8783.6|0
1751626200000|2025-07-04 10:50:00|8794.7|8784.7|8792.5|8782.5|8795.4|8785.4|8791.6|8781.6|0
1751626500000|2025-07-04 10:55:00|8792.2|8782.2|8793.8|8783.8|8794.5|8784.5|8790.2|8780.2|0
1751626800000|2025-07-04 11:00:00|8794.1|8784.1|8798.5|8788.5|8800.1|8790.1|8793.6|8783.6|0
1751627100000|2025-07-04 11:05:00|8798.3|8788.3|8798.6|8788.6|8799.5|8789.5|8796|8786|0
1751627400000|2025-07-04 11:10:00|8797.4|8787.4|8799.5|8789.5|8799.7|8789.7|8796.7|8786.7|0
1751627700000|2025-07-04 11:15:00|8800|8790|8800|8790|8801.5|8791.5|8800|8790|0
1751628000000|2025-07-04 11:20:00|8799.7|8789.7|8801.5|8791.5|8802.5|8792.5|8799.7|8789.7|0
1751628300000|2025-07-04 11:25:00|8801.8|8791.8|8804.6|8794.6|8805.1|8795.1|8801.5|8791.5|0
1751628600000|2025-07-04 11:30:00|8804.7|8794.7|8805.2|8795.2|8806.9|8796.9|8804|8794|0
1751628900000|2025-07-04 11:35:00|8805.5|8795.5|8800.2|8790.2|8806.2|8796.2|8799.5|8789.5|0
1751629200000|2025-07-04 11:40:00|8800.8|8790.8|8803.4|8793.4|8804|8794|8800.8|8790.8|0
1751629500000|2025-07-04 11:45:00|8803.6|8793.6|8804.4|8794.4|8804.9|8794.9|8802.2|8792.2|0
1751629800000|2025-07-04 11:50:00|8804.3|8794.3|8807.7|8797.7|8807.8|8797.8|8802.8|8792.8|0
1751630100000|2025-07-04 11:55:00|8807.4|8797.4|8806.4|8796.4|8808.5|8798.5|8806.3|8796.3|0
1751630400000|2025-07-04 12:00:00|8805.9|8795.9|8809.8|8799.8|8811.1|8801.1|8805.9|8795.9|0
1751630700000|2025-07-04 12:05:00|8809.5|8799.5|8808|8798|8809.5|8799.5|8806|8796|0
1751631000000|2025-07-04 12:10:00|8808.3|8798.3|8808.9|8798.9|8809.3|8799.3|8808.1|8798.1|0
1751631300000|2025-07-04 12:15:00|8808.7|8798.7|8807.1|8797.1|8809.2|8799.2|8803.8|8793.8|0
1751631600000|2025-07-04 12:20:00|8807.3|8797.3|8805.5|8795.5|8808|8798|8804.9|8794.9|0
1751631900000|2025-07-04 12:25:00|8805|8795|8807.4|8797.4|8807.9|8797.9|8803.6|8793.6|0
1751632200000|2025-07-04 12:30:00|8807.3|8797.3|8807.3|8797.3|8809.2|8799.2|8806.6|8796.6|0
1751632500000|2025-07-04 12:35:00|8807.6|8797.6|8809.2|8799.2|8809.4|8799.4|8807.1|8797.1|0
1751632800000|2025-07-04 12:40:00|8808.7|8798.7|8809|8799|8810.7|8800.7|8808|8798|0
1751633100000|2025-07-04 12:45:00|8808.7|8798.7|8808.1|8798.1|8809.5|8799.5|8806.8|8796.8|0
1751640000000|2025-07-04 14:40:00|8830.9|8818.9|8833|8821|8833|8821|8830.9|8818.1|0
1751640300000|2025-07-04 14:45:00|8831.7|8821.7|8830|8820|8832.9|8822.9|8829.5|8819.5|0
1751640600000|2025-07-04 14:50:00|8829.7|8819.7|8829.8|8819.8|8831.5|8821.5|8829.6|8819.6|0
1751640900000|2025-07-04 14:55:00|8830.1|8820.1|8829.7|8819.7|8831.7|8821.7|8827.6|8817.6|0
1751641200000|2025-07-04 15:00:00|8829.5|8819.5|8829.3|8819.3|8831.9|8821.9|8828.9|8818.9|0
1751641500000|2025-07-04 15:05:00|8829.6|8819.6|8829.3|8819.3|8829.8|8819.8|8827.4|8817.4|0
1751641800000|2025-07-04 15:10:00|8829.4|8819.4|8827.3|8817.3|8830.1|8820.1|8826.8|8816.8|0
1751642100000|2025-07-04 15:15:00|8827.6|8817.6|8827.8|8817.8|8828.5|8818.5|8825.4|8815.4|0
1751642400000|2025-07-04 15:20:00|8827.6|8817.6|8826.4|8816.4|8827.7|8817.7|8823.1|8813.1|0
1751642700000|2025-07-04 15:25:00|8826.2|8816.2|8829.3|8819.3|8829.3|8819.3|8824.7|8814.7|0
1751643000000|2025-07-04 15:30:00|8829.5|8819.5|8826.9|8816.9|8830.6|8820.6|8824.1|8814.1|0
1751643300000|2025-07-04 15:35:00|8826.6|8816.6|8828.1|8818.1|8829.7|8819.7|8826.6|8816.6|0
1751643600000|2025-07-04 15:40:00|8827.6|8817.6|8822.7|8812.7|8827.6|8817.6|8822.7|8812.7|0
1751643900000|2025-07-04 15:45:00|8822.4|8812.4|8820.4|8810.4|8824.5|8814.5|8820.3|8810.3|0
1751644200000|2025-07-04 15:50:00|8820.7|8810.7|8819.5|8809.5|8821.4|8811.4|8818.5|8808.5|0
1751644500000|2025-07-04 15:55:00|8819|8809|8821.2|8811.2|8821.2|8811.2|8818.2|8808.2|0
1751644800000|2025-07-04 16:00:00|8822.3|8812.3|8822.3|8812.3|8822.6|8812.6|8818.9|8808.9|0
1751645100000|2025-07-04 16:05:00|8822.5|8812.5|8820.7|8810.7|8823|8813|8819.9|8809.9|0
1751645400000|2025-07-04 16:10:00|8821.3|8811.3|8818.3|8808.3|8821.5|8811.5|8818.3|8808.3|0
1751645700000|2025-07-04 16:15:00|8817.6|8807.6|8815.4|8805.4|8819|8809|8814.5|8804.5|0
1751646000000|2025-07-04 16:20:00|8815.6|8805.6|8818.3|8808.3|8818.3|8808.3|8814.9|8804.9|0
1751646300000|2025-07-04 16:25:00|8818.6|8808.6|8817.6|8807.6|8818.6|8808.6|8816|8806|0
1751646600000|2025-07-04 16:30:00|8817.7|8807.7|8812.9|8802.9|8817.7|8807.7|8812.2|8802.2|0
1751646900000|2025-07-04 16:35:00|8812.7|8802.7|8812.7|8802.7|8814.4|8804.4|8811|8801|0
1751647200000|2025-07-04 16:40:00|8813|8803|8810.8|8800.8|8814.2|8804.2|8810.3|8800.3|0
1751647500000|2025-07-04 16:45:00|8810.5|8800.5|8810.4|8800.4|8812.6|8802.6|8809.7|8799.7|0
1751647800000|2025-07-04 16:50:00|8810.6|8800.6|8811.4|8801.4|8812.3|8802.3|8810.2|8800.2|0
1751648100000|2025-07-04 16:55:00|8811.1|8801.1|8811.3|8801.3|8812|8802|8809.5|8799.5|0
1751648400000|2025-07-04 17:00:00|8811|8801|8812|8802|8812.5|8802.5|8811|8801|0
1751648700000|2025-07-04 17:05:00|8811.2|8801.2|8811|8801|8812.2|8802.2|8810.2|8800.2|0
1751649000000|2025-07-04 17:10:00|8810.8|8800.8|8810.9|8800.9|8811.9|8801.9|8810.3|8800.3|0
1751649300000|2025-07-04 17:15:00|8810.7|8800.7|8812.3|8802.3|8812.8|8802.8|8810|8800|0
1751649600000|2025-07-04 17:20:00|8812.5|8802.5|8812.3|8802.3|8813.1|8803.1|8810.4|8800.4|0
1751649900000|2025-07-04 17:25:00|8812.8|8802.8|8811|8801|8812.9|8802.9|8809.9|8799.9|0
1751650200000|2025-07-04 17:30:00|8810.7|8800.7|8806.9|8796.9|8810.7|8800.7|8806.9|8796.9|0
1751650500000|2025-07-04 17:35:00|8806.7|8796.7|8806.7|8796.7|8808.2|8798.2|8805.7|8795.7|0
1751650800000|2025-07-04 17:40:00|8807|8797|8805.8|8795.8|8807|8797|8805.5|8795.5|0
1751651100000|2025-07-04 17:45:00|8806.1|8796.1|8806|8796|8806.5|8796.5|8804.7|8794.7|0
1751651400000|2025-07-04 17:50:00|8806.2|8796.2|8805.3|8795.3|8806.7|8796.7|8804.5|8794.5|0
1751651700000|2025-07-04 17:55:00|8805|8795|8806.5|8796.5|8806.5|8796.5|8804.5|8794.5|0
1751652000000|2025-07-04 18:00:00|8807.1|8797.1|8807.5|8797.5|8808|8798|8807.1|8797.1|0
1751652300000|2025-07-04 18:05:00|8807.3|8797.3|8807.3|8797.3|8807.8|8797.8|8807.2|8797.2|0
1751652600000|2025-07-04 18:10:00|8807.1|8797.1|8805.6|8795.6|8807.1|8797.1|8804.6|8794.6|0
1751652900000|2025-07-04 18:15:00|8805.8|8795.8|8806.1|8796.1|8806.3|8796.3|8804.5|8794.5|0
1751653200000|2025-07-04 18:20:00|8805.9|8795.9|8808.1|8798.1|8809.5|8799.5|8805|8795|0
1751653500000|2025-07-04 18:25:00|8808.3|8798.3|8808.8|8798.8|8810.4|8800.4|8807.5|8797.5|0
1751653800000|2025-07-04 18:30:00|8808.5|8798.5|8809.9|8799.9|8810.7|8800.7|8806.6|8796.6|0
1751654100000|2025-07-04 18:35:00|8810.1|8800.1|8812.4|8802.4|8812.6|8802.6|8808.8|8798.8|0
1751654400000|2025-07-04 18:40:00|8812.7|8802.7|8810.8|8800.8|8812.9|8802.9|8810.6|8800.6|0
1751654700000|2025-07-04 18:45:00|8810.9|8800.9|8809.1|8799.1|8812.3|8802.3|8809.1|8799.1|0
1751655000000|2025-07-04 18:50:00|8809.4|8799.4|8808.9|8798.9|8811.1|8801.1|8808.1|8798.1|0
1751655300000|2025-07-04 18:55:00|8809.3|8799.3|8810|8800|8810|8800|8808.3|8798.3|0
1751655600000|2025-07-04 19:00:00|8809.5|8799.5|8808.8|8798.8|8810.1|8800.1|8808.8|8798.8|0
1751655900000|2025-07-04 19:05:00|8809.1|8799.1|8806.5|8796.5|8809.1|8799.1|8806|8796|0
1751656200000|2025-07-04 19:10:00|8806.8|8796.8|8806.6|8796.6|8806.9|8796.9|8804.6|8794.6|0
1751656500000|2025-07-04 19:15:00|8806.4|8796.4|8805.3|8795.3|8806.9|8796.9|8804.4|8794.4|0
1751656800000|2025-07-04 19:20:00|8805.1|8795.1|8807.3|8797.3|8807.4|8797.4|8804.7|8794.7|0
1751657100000|2025-07-04 19:25:00|8807.1|8797.1|8807.9|8797.9|8808.6|8798.6|8806.3|8796.3|0
1751657400000|2025-07-04 19:30:00|8807.7|8797.7|8806.2|8796.2|8807.9|8797.9|8806|8796|0
1751657700000|2025-07-04 19:35:00|8805.9|8795.9|8803.5|8793.5|8807.8|8797.8|8803.4|8793.4|0
1751658000000|2025-07-04 19:40:00|8803|8793|8803.6|8793.6|8805.1|8795.1|8803|8793|0
1751658300000|2025-07-04 19:45:00|8802.8|8792.8|8800.5|8790.5|8804.3|8794.3|8800.2|8790.2|0
1751658600000|2025-07-04 19:50:00|8799.8|8789.8|8800.4|8790.4|8800.6|8790.6|8796.6|8786.6|0
1751658900000|2025-07-04 19:55:00|8800.6|8790.6|8800.1|8790.1|8804.8|8794.8|8798.7|8788.7|0
1751659200000|2025-07-04 20:00:00|8801.1|8791.1|8801.1|8791.1|8801.1|8791.1|8801.1|8791.1|0
1751698500000|2025-07-05 06:55:00|8802.1|8792.1|8802.1|8792.1|8802.1|8792.1|8802.1|8792.1|0
1751837400000|2025-07-06 21:30:00|8805.1|8795.1|8805.1|8795.1|8805.1|8795.1|8805.1|8795.1|0
1751839200000|2025-07-06 22:00:00|8800.6|8790.6|8821.4|8811.4|8830|8820|8800.6|8790.6|0
1751839500000|2025-07-06 22:05:00|8821.5|8811.5|8823.4|8813.4|8828|8818|8820.9|8810.9|0
1751839800000|2025-07-06 22:10:00|8823.5|8813.5|8822.2|8812.2|8824.7|8814.7|8821|8811|0
1751840100000|2025-07-06 22:15:00|8822.3|8812.3|8824.7|8814.7|8825.1|8815.1|8822.3|8812.3|0
1751840400000|2025-07-06 22:20:00|8824.6|8814.6|8821.9|8811.9|8824.7|8814.7|8821.7|8811.7|0
1751840700000|2025-07-06 22:25:00|8821.6|8811.6|8820.5|8810.5|8821.9|8811.9|8819.9|8809.9|0
1751841000000|2025-07-06 22:30:00|8820.6|8810.6|8820.3|8810.3|8821.4|8811.4|8818.5|8808.5|0
1751841300000|2025-07-06 22:35:00|8820.2|8810.2|8821.4|8811.4|8821.6|8811.6|8820|8810|0
1751841600000|2025-07-06 22:40:00|8821.2|8811.2|8821|8811|8821.4|8811.4|8820.4|8810.4|0
1751841900000|2025-07-06 22:45:00|8820.9|8810.9|8821|8811|8821.7|8811.7|8820.4|8810.4|0
1751842200000|2025-07-06 22:50:00|8820.9|8810.9|8820.3|8810.3|8821.1|8811.1|8819.5|8809.5|0
1751842500000|2025-07-06 22:55:00|8820.4|8810.4|8819.3|8809.3|8821.2|8811.2|8818.9|8808.9|0
1751842800000|2025-07-06 23:00:00|8819.2|8809.2|8818.8|8808.8|8819.5|8809.5|8818.2|8808.2|0
1751843100000|2025-07-06 23:05:00|8818.7|8808.7|8819.3|8809.3|8819.5|8809.5|8817.6|8807.6|0
1751843400000|2025-07-06 23:10:00|8819.4|8809.4|8820.9|8810.9|8821.3|8811.3|8819.3|8809.3|0
1751843700000|2025-07-06 23:15:00|8820.8|8810.8|8821.1|8811.1|8821.7|8811.7|8820.1|8810.1|0
1751844000000|2025-07-06 23:20:00|8821.3|8811.3|8823|8813|8823.2|8813.2|8821|8811|0
1751844300000|2025-07-06 23:25:00|8822.9|8812.9|8821.3|8811.3|8823.1|8813.1|8820.9|8810.9|0
1751844600000|2025-07-06 23:30:00|8821.2|8811.2|8821.1|8811.1|8821.4|8811.4|8819.1|8809.1|0
1751844900000|2025-07-06 23:35:00|8821|8811|8822.3|8812.3|8822.5|8812.5|8820|8810|0
1751845200000|2025-07-06 23:40:00|8822.2|8812.2|8821|8811|8822.2|8812.2|8820.6|8810.6|0
1751845500000|2025-07-06 23:45:00|8821.1|8811.1|8820.8|8810.8|8821.7|8811.7|8820.8|8810.8|0
1751845800000|2025-07-06 23:50:00|8820.7|8810.7|8819.9|8809.9|8821|8811|8819.3|8809.3|0
1751846100000|2025-07-06 23:55:00|8819.7|8809.7|8819.7|8809.7|8819.9|8809.9|8818.5|8808.5|0
1751846400000|2025-07-07 00:00:00|8819.8|8809.8|8815|8805|8820.1|8810.1|8804.9|8794.9|0
1751846700000|2025-07-07 00:05:00|8815.2|8805.2|8814.7|8804.7|8816.5|8806.5|8812.2|8802.2|0
1751847000000|2025-07-07 00:10:00|8815|8805|8811|8801|8815.3|8805.3|8808.6|8798.6|0
1751847300000|2025-07-07 00:15:00|8810.5|8800.5|8810.8|8800.8|8813.7|8803.7|8807.9|8797.9|0
1751847600000|2025-07-07 00:20:00|8810.5|8800.5|8813|8803|8815.5|8805.5|8810.4|8800.4|0
1751847900000|2025-07-07 00:25:00|8813.3|8803.3|8812.2|8802.2|8813.8|8803.8|8809.6|8799.6|0
1751848200000|2025-07-07 00:30:00|8811.2|8801.2|8812.4|8802.4|8813.1|8803.1|8810.2|8800.2|0
1751848500000|2025-07-07 00:35:00|8811.9|8801.9|8812|8802|8813.2|8803.2|8810.4|8800.4|0
1751848800000|2025-07-07 00:40:00|8811.5|8801.5|8811.1|8801.1|8814.2|8804.2|8811.1|8801.1|0
1751849100000|2025-07-07 00:45:00|8810.6|8800.6|8812.7|8802.7|8814.3|8804.3|8810|8800|0
1751849400000|2025-07-07 00:50:00|8812|8802|8811.9|8801.9|8813.5|8803.5|8811.4|8801.4|0
1751849700000|2025-07-07 00:55:00|8812.2|8802.2|8812.4|8802.4|8812.9|8802.9|8810.4|8800.4|0
1751850000000|2025-07-07 01:00:00|8811.9|8801.9|8812.8|8802.8|8814.8|8804.8|8810.7|8800.7|0
1751850300000|2025-07-07 01:05:00|8811.3|8801.3|8804.7|8794.7|8811.3|8801.3|8802.8|8792.8|0
1751850600000|2025-07-07 01:10:00|8804.5|8794.5|8805.7|8795.7|8807.2|8797.2|8804.5|8794.5|0
1751850900000|2025-07-07 01:15:00|8805.3|8795.3|8809.9|8799.9|8810.4|8800.4|8804.4|8794.4|0
1751851200000|2025-07-07 01:20:00|8809.2|8799.2|8808.1|8798.1|8810.5|8800.5|8807|8797|0
1751851500000|2025-07-07 01:25:00|8807.9|8797.9|8808.1|8798.1|8809.6|8799.6|8806.4|8796.4|0
1751851800000|2025-07-07 01:30:00|8807.9|8797.9|8805|8795|8809.6|8799.6|8804.5|8794.5|0
1751852100000|2025-07-07 01:35:00|8804.7|8794.7|8804.4|8794.4|8807.2|8797.2|8804|8794|0
1751852400000|2025-07-07 01:40:00|8804.2|8794.2|8804.2|8794.2|8806.5|8796.5|8803.1|8793.1|0
1751852700000|2025-07-07 01:45:00|8804.3|8794.3|8804.7|8794.7|8806|8796|8804.1|8794.1|0
1751853000000|2025-07-07 01:50:00|8804.2|8794.2|8810.7|8800.7|8810.7|8800.7|8804.2|8794.2|0
1751853300000|2025-07-07 01:55:00|8810.4|8800.4|8806.8|8796.8|8811.9|8801.9|8806.3|8796.3|0
1751853600000|2025-07-07 02:00:00|8806.3|8796.3|8805.9|8795.9|8808.6|8798.6|8804.9|8794.9|0
1751853900000|2025-07-07 02:05:00|8805.6|8795.6|8805.7|8795.7|8807.5|8797.5|8805.1|8795.1|0
1751854200000|2025-07-07 02:10:00|8806|8796|8810|8800|8811.4|8801.4|8805.3|8795.3|0
1751854500000|2025-07-07 02:15:00|8809.8|8799.8|8809.9|8799.9|8810.9|8800.9|8808.2|8798.2|0
1751854800000|2025-07-07 02:20:00|8809.7|8799.7|8808.3|8798.3|8810.7|8800.7|8808.3|8798.3|0
1751855100000|2025-07-07 02:25:00|8807.8|8797.8|8810.1|8800.1|8810.7|8800.7|8807.1|8797.1|0
1751855400000|2025-07-07 02:30:00|8809.7|8799.7|8804.2|8794.2|8810.7|8800.7|8803.2|8793.2|0
1751855700000|2025-07-07 02:35:00|8804|8794|8806.8|8796.8|8807.2|8797.2|8803.7|8793.7|0
1751856000000|2025-07-07 02:40:00|8807|8797|8803.7|8793.7|8807.3|8797.3|8803|8793|0
1751856300000|2025-07-07 02:45:00|8803.5|8793.5|8802.9|8792.9|8804.7|8794.7|8802.6|8792.6|0
1751856600000|2025-07-07 02:50:00|8802.6|8792.6|8805.8|8795.8|8806.3|8796.3|8802.6|8792.6|0
1751856900000|2025-07-07 02:55:00|8805.6|8795.6|8802.3|8792.3|8806|8796|8801.7|8791.7|0
1751857200000|2025-07-07 03:00:00|8802|8792|8798.3|8788.3|8804|8794|8797|8787|0
1751857500000|2025-07-07 03:05:00|8797.8|8787.8|8801.9|8791.9|8802|8792|8797.3|8787.3|0
1751857800000|2025-07-07 03:10:00|8801.7|8791.7|8803|8793|8803.8|8793.8|8801.7|8791.7|0
1751858100000|2025-07-07 03:15:00|8802.8|8792.8|8802.8|8792.8|8803.3|8793.3|8802|8792|0
1751858400000|2025-07-07 03:20:00|8802.3|8792.3|8802.3|8792.3|8802.5|8792.5|8802|8792|0
1751858700000|2025-07-07 03:25:00|8802|8792|8804.5|8794.5|8804.5|8794.5|8802|8792|0
1751859000000|2025-07-07 03:30:00|8804.3|8794.3|8805|8795|8806.8|8796.8|8803.8|8793.8|0
1751859300000|2025-07-07 03:35:00|8804.5|8794.5|8804.5|8794.5|8805.5|8795.5|8804.3|8794.3|0
1751859600000|2025-07-07 03:40:00|8804.3|8794.3|8805.5|8795.5|8805.5|8795.5|8803.3|8793.3|0
1751859900000|2025-07-07 03:45:00|8805.3|8795.3|8807.1|8797.1|8808.1|8798.1|8805|8795|0
1751860200000|2025-07-07 03:50:00|8806.9|8796.9|8809.1|8799.1|8809.1|8799.1|8806.6|8796.6|0
1751860500000|2025-07-07 03:55:00|8808.9|8798.9|8808.6|8798.6|8809.1|8799.1|8807.9|8797.9|0
1751860800000|2025-07-07 04:00:00|8808.4|8798.4|8812.2|8802.2|8812.2|8802.2|8808|8798|0
1751861100000|2025-07-07 04:05:00|8812|8802|8813.2|8803.2|8813.5|8803.5|8811|8801|0
1751861400000|2025-07-07 04:10:00|8812.7|8802.7|8810.9|8800.9|8812.7|8802.7|8810.9|8800.9|0
1751861700000|2025-07-07 04:15:00|8810.6|8800.6|8810.6|8800.6|8811.4|8801.4|8809.9|8799.9|0
1751862000000|2025-07-07 04:20:00|8810.4|8800.4|8810.5|8800.5|8811|8801|8810.1|8800.1|0
1751862300000|2025-07-07 04:25:00|8811.1|8801.1|8811.1|8801.1|8811.1|8801.1|8811.1|8801.1|0
1751862600000|2025-07-07 04:30:00|8808.5|8798.5|8808.5|8798.5|8811|8801|8808.3|8798.3|0
1751862900000|2025-07-07 04:35:00|8808.3|8798.3|8807|8797|8809|8799|8806.8|8796.8|0
1751863200000|2025-07-07 04:40:00|8806.8|8796.8|8808|8798|8808.3|8798.3|8806.5|8796.5|0
1751863500000|2025-07-07 04:45:00|8807.8|8797.8|8809.1|8799.1|8811.3|8801.3|8807.3|8797.3|0
1751863800000|2025-07-07 04:50:00|8808.8|8798.8|8807.6|8797.6|8809.1|8799.1|8806.6|8796.6|0
1751864100000|2025-07-07 04:55:00|8807.4|8797.4|8807.6|8797.6|8808.9|8798.9|8807.1|8797.1|0
1751864400000|2025-07-07 05:00:00|8807.1|8797.1|8809.7|8799.7|8809.7|8799.7|8806.9|8796.9|0
1751864700000|2025-07-07 05:05:00|8809.2|8799.2|8810.9|8800.9|8811.2|8801.2|8808.9|8798.9|0
1751865000000|2025-07-07 05:10:00|8810.7|8800.7|8812.5|8802.5|8812.5|8802.5|8809.7|8799.7|0
1751865300000|2025-07-07 05:15:00|8812.3|8802.3|8816|8806|8817.2|8807.2|8811.8|8801.8|0
1751865600000|2025-07-07 05:20:00|8815.5|8805.5|8816.6|8806.6|8817.7|8807.7|8812.4|8802.4|0
1751865900000|2025-07-07 05:25:00|8816.4|8806.4|8815.7|8805.7|8817.6|8807.6|8813.1|8803.1|0
1751866200000|2025-07-07 05:30:00|8813.8|8803.8|8815.7|8805.7|8816.4|8806.4|8812.8|8802.8|0
1751866500000|2025-07-07 05:35:00|8816.1|8806.1|8813.9|8803.9|8817.3|8807.3|8811.9|8801.9|0
1751866800000|2025-07-07 05:40:00|8812.7|8802.7|8816.4|8806.4|8817.4|8807.4|8812|8802|0
1751867100000|2025-07-07 05:45:00|8815.7|8805.7|8814.9|8804.9|8816.3|8806.3|8813.4|8803.4|0
1751867400000|2025-07-07 05:50:00|8814.4|8804.4|8814.8|8804.8|8815.3|8805.3|8812.8|8802.8|0
1751867700000|2025-07-07 05:55:00|8813.6|8803.6|8812.4|8802.4|8813.7|8803.7|8810.9|8800.9|0
1751868000000|2025-07-07 06:00:00|8813.6|8803.6|8806.6|8796.6|8814.6|8804.6|8804.9|8794.9|0
1751868300000|2025-07-07 06:05:00|8807.1|8797.1|8809.7|8799.7|8809.7|8799.7|8806.8|8796.8|0
1751868600000|2025-07-07 06:10:00|8809.5|8799.5|8808.5|8798.5|8809.6|8799.6|8807.8|8797.8|0
1751868900000|2025-07-07 06:15:00|8808.2|8798.2|8807.2|8797.2|8808.7|8798.7|8805.5|8795.5|0
1751869200000|2025-07-07 06:20:00|8807|8797|8808|8798|8808.2|8798.2|8806|8796|0
1751869500000|2025-07-07 06:25:00|8807.4|8797.4|8809.4|8799.4|8810.2|8800.2|8806.1|8796.1|0
1751869800000|2025-07-07 06:30:00|8809.7|8799.7|8808|8798|8811.4|8801.4|8807.6|8797.6|0
1751870100000|2025-07-07 06:35:00|8807.8|8797.8|8812.2|8802.2|8812.2|8802.2|8806.5|8796.5|0
1751870400000|2025-07-07 06:40:00|8812.8|8802.8|8809.5|8799.5|8812.8|8802.8|8808.8|8798.8|0
1751870700000|2025-07-07 06:45:00|8809|8799|8813.4|8803.4|8813.4|8803.4|8808.5|8798.5|0
1751871000000|2025-07-07 06:50:00|8814.4|8804.4|8812.3|8802.3|8815|8805|8810.3|8800.3|0
1751871300000|2025-07-07 06:55:00|8812.5|8802.5|8818|8808|8819.5|8809.5|8811|8801|0
1751871600000|2025-07-07 07:00:00|8817.6|8807.6|8819.4|8809.4|8825.5|8815.5|8814.5|8804.5|0
1751871900000|2025-07-07 07:05:00|8819.9|8809.9|8816.2|8806.2|8821|8811|8812.4|8802.4|0
1751872200000|2025-07-07 07:10:00|8816|8806|8810.7|8800.7|8818.8|8808.8|8809.8|8799.8|0
1751872500000|2025-07-07 07:15:00|8810.6|8800.6|8805.2|8795.2|8811.5|8801.5|8805|8795|0
1751872800000|2025-07-07 07:20:00|8806.7|8796.7|8808.3|8798.3|8810.1|8800.1|8803.1|8793.1|0
1751873100000|2025-07-07 07:25:00|8808.2|8798.2|8810.9|8800.9|8812.5|8802.5|8805.6|8795.6|0
1751873400000|2025-07-07 07:30:00|8810.6|8800.6|8810.5|8800.5|8811.9|8801.9|8806.4|8796.4|0
1751873700000|2025-07-07 07:35:00|8810.8|8800.8|8815.3|8805.3|8816.7|8806.7|8810.5|8800.5|0
1751874000000|2025-07-07 07:40:00|8815|8805|8816.8|8806.8|8817.8|8807.8|8813.9|8803.9|0
1751874300000|2025-07-07 07:45:00|8817.3|8807.3|8816.7|8806.7|8818.8|8808.8|8815|8805|0
1751874600000|2025-07-07 07:50:00|8816.6|8806.6|8820.1|8810.1|8822|8812|8816.3|8806.3|0
1751874900000|2025-07-07 07:55:00|8820.4|8810.4|8820.9|8810.9|8821.3|8811.3|8817.4|8807.4|0
1751875200000|2025-07-07 08:00:00|8821.1|8811.1|8819.1|8809.1|8822.2|8812.2|8816.3|8806.3|0
1751875500000|2025-07-07 08:05:00|8819.4|8809.4|8817.2|8807.2|8819.6|8809.6|8814.4|8804.4|0
1751875800000|2025-07-07 08:10:00|8817.8|8807.8|8816.4|8806.4|8817.8|8807.8|8813.1|8803.1|0
1751876100000|2025-07-07 08:15:00|8816.2|8806.2|8814.4|8804.4|8816.8|8806.8|8813.6|8803.6|0
1751876400000|2025-07-07 08:20:00|8814.2|8804.2|8817.4|8807.4|8817.6|8807.6|8812.8|8802.8|0
1751876700000|2025-07-07 08:25:00|8817.6|8807.6|8814.7|8804.7|8819.9|8809.9|8814.7|8804.7|0
1751877000000|2025-07-07 08:30:00|8814.5|8804.5|8815.9|8805.9|8816.4|8806.4|8811.6|8801.6|0
1751877300000|2025-07-07 08:35:00|8816.2|8806.2|8819.8|8809.8|8820|8810|8815.9|8805.9|0
1751877600000|2025-07-07 08:40:00|8819.2|8809.2|8816.8|8806.8|8819.7|8809.7|8815.5|8805.5|0
1751877900000|2025-07-07 08:45:00|8816.7|8806.7|8818.6|8808.6|8819.3|8809.3|8815.5|8805.5|0
1751878200000|2025-07-07 08:50:00|8819.4|8809.4|8823.8|8813.8|8824.4|8814.4|8818.2|8808.2|0
1751878500000|2025-07-07 08:55:00|8823.7|8813.7|8825.9|8815.9|8826.2|8816.2|8823.5|8813.5|0
1751878800000|2025-07-07 09:00:00|8824.7|8814.7|8825.2|8815.2|8825.6|8815.6|8821.8|8811.8|0
1751879100000|2025-07-07 09:05:00|8825.4|8815.4|8826.8|8816.8|8829.4|8819.4|8824.3|8814.3|0
1751879400000|2025-07-07 09:10:00|8827.2|8817.2|8827.2|8817.2|8828.9|8818.9|8825.3|8815.3|0
1751879700000|2025-07-07 09:15:00|8827.5|8817.5|8832.1|8822.1|8832.5|8822.5|8826.7|8816.7|0
1751880000000|2025-07-07 09:20:00|8832.3|8822.3|8829.7|8819.7|8833.4|8823.4|8829.7|8819.7|0
1751880300000|2025-07-07 09:25:00|8829.9|8819.9|8827.5|8817.5|8829.9|8819.9|8825.5|8815.5|0
1751880600000|2025-07-07 09:30:00|8827.9|8817.9|8825.9|8815.9|8829.6|8819.6|8825.4|8815.4|0
1751880900000|2025-07-07 09:35:00|8825.7|8815.7|8825.4|8815.4|8827|8817|8824.2|8814.2|0
1751881200000|2025-07-07 09:40:00|8825.2|8815.2|8825.5|8815.5|8826.7|8816.7|8825|8815|0
1751881500000|2025-07-07 09:45:00|8825.2|8815.2|8827.5|8817.5|8828.6|8818.6|8823.4|8813.4|0
1751881800000|2025-07-07 09:50:00|8827.9|8817.9|8827.1|8817.1|8828.8|8818.8|8826.2|8816.2|0
1751882100000|2025-07-07 09:55:00|8826.8|8816.8|8825.7|8815.7|8827.6|8817.6|8824.9|8814.9|0
1751882400000|2025-07-07 10:00:00|8826.2|8816.2|8826.9|8816.9|8828.1|8818.1|8825.1|8815.1|0
1751882700000|2025-07-07 10:05:00|8826.7|8816.7|8829.5|8819.5|8830.3|8820.3|8826.6|8816.6|0
1751883000000|2025-07-07 10:10:00|8829.8|8819.8|8832.4|8822.4|8832.5|8822.5|8826.2|8816.2|0
1751883300000|2025-07-07 10:15:00|8832.1|8822.1|8831.7|8821.7|8832.6|8822.6|8828.2|8818.2|0
1751883600000|2025-07-07 10:20:00|8831.4|8821.4|8834.5|8824.5|8834.5|8824.5|8831.2|8821.2|0
1751883900000|2025-07-07 10:25:00|8834.2|8824.2|8835.3|8825.3|8836|8826|8833.1|8823.1|0
1751884200000|2025-07-07 10:30:00|8835.1|8825.1|8830.4|8820.4|8835.7|8825.7|8830.3|8820.3|0
1751884500000|2025-07-07 10:35:00|8830.7|8820.7|8833.8|8823.8|8833.8|8823.8|8829.8|8819.8|0
1751884800000|2025-07-07 10:40:00|8834.5|8824.5|8834.9|8824.9|8835|8825|8832.3|8822.3|0
1751885100000|2025-07-07 10:45:00|8834.8|8824.8|8835.4|8825.4|8837.1|8827.1|8834.5|8824.5|0
1751885400000|2025-07-07 10:50:00|8834.9|8824.9|8837.9|8827.9|8838.5|8828.5|8834|8824|0
1751885700000|2025-07-07 10:55:00|8838.2|8828.2|8837.7|8827.7|8838.8|8828.8|8835.7|8825.7|0
1751886000000|2025-07-07 11:00:00|8839.8|8829.8|8841.5|8831.5|8843.1|8833.1|8837.5|8827.5|0
1751886300000|2025-07-07 11:05:00|8841|8831|8841|8831|8842.5|8832.5|8839.7|8829.7|0
1751886600000|2025-07-07 11:10:00|8840.3|8830.3|8840.8|8830.8|8841.8|8831.8|8839|8829|0
1751886900000|2025-07-07 11:15:00|8841.3|8831.3|8838.5|8828.5|8841.3|8831.3|8837.8|8827.8|0
1751887200000|2025-07-07 11:20:00|8838.9|8828.9|8840.4|8830.4|8840.9|8830.9|8838.2|8828.2|0
1751887500000|2025-07-07 11:25:00|8840.2|8830.2|8838.4|8828.4|8840.9|8830.9|8836.4|8826.4|0
1751887800000|2025-07-07 11:30:00|8837.8|8827.8|8834|8824|8837.8|8827.8|8831.3|8821.3|0
1751888100000|2025-07-07 11:35:00|8833.8|8823.8|8828.1|8818.1|8834|8824|8828.1|8818.1|0
1751888400000|2025-07-07 11:40:00|8828.4|8818.4|8826|8816|8829.7|8819.7|8825.8|8815.8|0
1751888700000|2025-07-07 11:45:00|8825.8|8815.8|8828.9|8818.9|8829.3|8819.3|8823.1|8813.1|0
1751889000000|2025-07-07 11:50:00|8828.6|8818.6|8830.1|8820.1|8830.3|8820.3|8827.8|8817.8|0
1751889300000|2025-07-07 11:55:00|8830.3|8820.3|8828.5|8818.5|8830.8|8820.8|8825.9|8815.9|0
1751889600000|2025-07-07 12:00:00|8828.4|8818.4|8829.6|8819.6|8829.6|8819.6|8827.6|8817.6|0
1751889900000|2025-07-07 12:05:00|8829.1|8819.1|8829.3|8819.3|8829.8|8819.8|8827.3|8817.3|0
1751890200000|2025-07-07 12:10:00|8829.6|8819.6|8829.5|8819.5|8831|8821|8827.1|8817.1|0
1751890500000|2025-07-07 12:15:00|8829.3|8819.3|8826.3|8816.3|8830.3|8820.3|8825.8|8815.8|0
1751890800000|2025-07-07 12:20:00|8826.4|8816.4|8824.9|8814.9|8826.7|8816.7|8823.4|8813.4|0
1751891100000|2025-07-07 12:25:00|8824.7|8814.7|8826.2|8816.2|8827.2|8817.2|8824.4|8814.4|0
1751891400000|2025-07-07 12:30:00|8826.3|8816.3|8819.6|8809.6|8826.3|8816.3|8819.6|8809.6|0
1751891700000|2025-07-07 12:35:00|8819.3|8809.3|8818|8808|8819.6|8809.6|8815.5|8805.5|0
1751892000000|2025-07-07 12:40:00|8818.8|8808.8|8818.8|8808.8|8819.6|8809.6|8817.6|8807.6|0
1751892300000|2025-07-07 12:45:00|8819.1|8809.1|8819.8|8809.8|8821.5|8811.5|8817.1|8807.1|0
1751892600000|2025-07-07 12:50:00|8819.2|8809.2|8819.8|8809.8|8822.1|8812.1|8818.5|8808.5|0
1751892900000|2025-07-07 12:55:00|8820.3|8810.3|8816.6|8806.6|8820.4|8810.4|8816.4|8806.4|0
1751893200000|2025-07-07 13:00:00|8816.8|8806.8|8814.2|8804.2|8818.4|8808.4|8812.9|8802.9|0
1751893500000|2025-07-07 13:05:00|8813.9|8803.9|8815.8|8805.8|8817.3|8807.3|8813.9|8803.9|0
1751893800000|2025-07-07 13:10:00|8815.6|8805.6|8815.2|8805.2|8816.1|8806.1|8812.8|8802.8|0
1751894100000|2025-07-07 13:15:00|8814.9|8804.9|8815|8805|8816.5|8806.5|8812.9|8802.9|0
1751894400000|2025-07-07 13:20:00|8815.1|8805.1|8816.2|8806.2|8818.3|8808.3|8813.9|8803.9|0
1751894700000|2025-07-07 13:25:00|8815.9|8805.9|8813.9|8803.9|8816.7|8806.7|8813.2|8803.2|0
1751895000000|2025-07-07 13:30:00|8813.2|8803.2|8813|8803|8816.5|8806.5|8808.7|8798.7|0
1751895300000|2025-07-07 13:35:00|8812.7|8802.7|8815.2|8805.2|8816.4|8806.4|8811.8|8801.8|0
1751895600000|2025-07-07 13:40:00|8814.5|8804.5|8816.3|8806.3|8818.3|8808.3|8814.3|8804.3|0
1751895900000|2025-07-07 13:45:00|8816.1|8806.1|8828.4|8818.4|8828.9|8818.9|8816.1|8806.1|0
1751896200000|2025-07-07 13:50:00|8828.6|8818.6|8829.6|8819.6|8830.3|8820.3|8823.3|8813.3|0
1751896500000|2025-07-07 13:55:00|8828.8|8818.8|8828.2|8818.2|8830.8|8820.8|8826.2|8816.2|0
1751896800000|2025-07-07 14:00:00|8828.3|8818.3|8822.1|8812.1|8829.5|8819.5|8820.8|8810.8|0
1751897100000|2025-07-07 14:05:00|8821.6|8811.6|8821.8|8811.8|8822.2|8812.2|8819.2|8809.2|0
1751897400000|2025-07-07 14:10:00|8822|8812|8819|8809|8822.2|8812.2|8817.8|8807.8|0
1751897700000|2025-07-07 14:15:00|8818.8|8808.8|8820.5|8810.5|8821.6|8811.6|8817.5|8807.5|0
1751898000000|2025-07-07 14:20:00|8820.7|8810.7|8820.6|8810.6|8821.7|8811.7|8819|8809|0
1751898300000|2025-07-07 14:25:00|8820.3|8810.3|8819.4|8809.4|8820.5|8810.5|8815.9|8805.9|0
1751898600000|2025-07-07 14:30:00|8819.2|8809.2|8813.4|8803.4|8820.6|8810.6|8812.9|8802.9|0
1751898900000|2025-07-07 14:35:00|8813.7|8803.7|8809.8|8799.8|8814.4|8804.4|8808.8|8798.8|0
1751899200000|2025-07-07 14:40:00|8810.7|8800.7|8816.2|8806.2|8816.9|8806.9|8810.1|8800.1|0
1751899500000|2025-07-07 14:45:00|8815.7|8805.7|8818.1|8808.1|8820.7|8810.7|8815.7|8805.7|0
1751899800000|2025-07-07 14:50:00|8817.4|8807.4|8817|8807|8818.9|8808.9|8814.3|8804.3|0
1751900100000|2025-07-07 14:55:00|8816.5|8806.5|8816.2|8806.2|8818.5|8808.5|8815.5|8805.5|0
1751900400000|2025-07-07 15:00:00|8816.3|8806.3|8817.5|8807.5|8817.6|8807.6|8814.3|8804.3|0
1751900700000|2025-07-07 15:05:00|8817.8|8807.8|8815.4|8805.4|8818|8808|8814.2|8804.2|0
1751901000000|2025-07-07 15:10:00|8815.7|8805.7|8816|8806|8819.5|8809.5|8815.3|8805.3|0
1751901300000|2025-07-07 15:15:00|8815.8|8805.8|8810.5|8800.5|8816|8806|8809.9|8799.9|0
1751901600000|2025-07-07 15:20:00|8810.3|8800.3|8810.9|8800.9|8811.9|8801.9|8808.7|8798.7|0
1751901900000|2025-07-07 15:25:00|8810.7|8800.7|8812.1|8802.1|8812.5|8802.5|8808.4|8798.4|0
1751902200000|2025-07-07 15:30:00|8812.3|8802.3|8811.6|8801.6|8817.2|8807.2|8810.5|8800.5|0
1751902500000|2025-07-07 15:35:00|8811.1|8801.1|8816.6|8806.6|8817.7|8807.7|8811.1|8801.1|0
1751902800000|2025-07-07 15:40:00|8816.1|8806.1|8817.4|8807.4|8817.9|8807.9|8813.8|8803.8|0
1751903100000|2025-07-07 15:45:00|8817.1|8807.1|8813.9|8803.9|8818.3|8808.3|8813.4|8803.4|0
1751903400000|2025-07-07 15:50:00|8813.7|8803.7|8811|8801|8814.1|8804.1|8807.8|8797.8|0
1751903700000|2025-07-07 15:55:00|8811.4|8801.4|8814.4|8804.4|8817.2|8807.2|8811.1|8801.1|0
1751904000000|2025-07-07 16:00:00|8814.2|8804.2|8815.6|8805.6|8817.7|8807.7|8814.2|8804.2|0
1751904300000|2025-07-07 16:05:00|8814.8|8804.8|8816.5|8806.5|8818.8|8808.8|8814.6|8804.6|0
1751904600000|2025-07-07 16:10:00|8816|8806|8811.3|8801.3|8816.2|8806.2|8810.9|8800.9|0
1751904900000|2025-07-07 16:15:00|8811|8801|8807.6|8797.6|8812.3|8802.3|8802.3|8792.3|0
1751905200000|2025-07-07 16:20:00|8806.6|8796.6|8795.8|8785.8|8808.6|8798.6|8790.3|8780.3|0
1751905500000|2025-07-07 16:25:00|8796.3|8786.3|8791.5|8781.5|8796.3|8786.3|8786.6|8776.6|0
1751905800000|2025-07-07 16:30:00|8791.3|8781.3|8797.3|8787.3|8798.1|8788.1|8791|8781|0
1751906100000|2025-07-07 16:35:00|8797.9|8787.9|8794.2|8784.2|8798.6|8788.6|8792.5|8782.5|0
1751906400000|2025-07-07 16:40:00|8794.4|8784.4|8794|8784|8796.6|8786.6|8793.4|8783.4|0
1751906700000|2025-07-07 16:45:00|8794.2|8784.2|8792|8782|8794.5|8784.5|8790.4|8780.4|0
1751907000000|2025-07-07 16:50:00|8791.8|8781.8|8789.9|8779.9|8794.2|8784.2|8789.9|8779.9|0
1751907300000|2025-07-07 16:55:00|8790.1|8780.1|8790.6|8780.6|8792.6|8782.6|8789.1|8779.1|0
1751907600000|2025-07-07 17:00:00|8790.3|8780.3|8790|8780|8794.1|8784.1|8789.3|8779.3|0
1751907900000|2025-07-07 17:05:00|8790.3|8780.3|8794.9|8784.9|8795.3|8785.3|8788.3|8778.3|0
1751908200000|2025-07-07 17:10:00|8794.8|8784.8|8796.1|8786.1|8797|8787|8794|8784|0
1751908500000|2025-07-07 17:15:00|8796.3|8786.3|8798.5|8788.5|8798.8|8788.8|8796.3|8786.3|0
1751908800000|2025-07-07 17:20:00|8798.7|8788.7|8797.5|8787.5|8800|8790|8797.3|8787.3|0
1751909100000|2025-07-07 17:25:00|8797.3|8787.3|8795.3|8785.3|8797.8|8787.8|8793|8783|0
1751909400000|2025-07-07 17:30:00|8795|8785|8794|8784|8808.5|8798.5|8791.8|8781.8|0
1751909700000|2025-07-07 17:35:00|8794.3|8784.3|8792|8782|8795.3|8785.3|8791|8781|0
1751910000000|2025-07-07 17:40:00|8792.3|8782.3|8791|8781|8793.8|8783.8|8789|8779|0
1751910300000|2025-07-07 17:45:00|8791.3|8781.3|8788|8778|8791.8|8781.8|8788|8778|0
1751910600000|2025-07-07 17:50:00|8787.8|8777.8|8787|8777|8789|8779|8786|8776|0
1751910900000|2025-07-07 17:55:00|8786.5|8776.5|8786.5|8776.5|8788.3|8778.3|8785.8|8775.8|0
1751911200000|2025-07-07 18:00:00|8786.3|8776.3|8790|8780|8791|8781|8786.3|8776.3|0
1751911500000|2025-07-07 18:05:00|8790.3|8780.3|8792.8|8782.8|8792.8|8782.8|8789.3|8779.3|0
1751911800000|2025-07-07 18:10:00|8792.3|8782.3|8788.5|8778.5|8792.8|8782.8|8787.8|8777.8|0
1751912100000|2025-07-07 18:15:00|8788|8778|8781.5|8771.5|8788.5|8778.5|8779.5|8769.5|0
1751912400000|2025-07-07 18:20:00|8781.3|8771.3|8777.3|8767.3|8781.5|8771.5|8774.3|8764.3|0
1751912700000|2025-07-07 18:25:00|8777.5|8767.5|8774.5|8764.5|8779.8|8769.8|8774|8764|0
1751913000000|2025-07-07 18:30:00|8774.3|8764.3|8776.8|8766.8|8776.8|8766.8|8773.8|8763.8|0
1751913300000|2025-07-07 18:35:00|8776.5|8766.5|8781.5|8771.5|8782|8772|8776|8766|0
1751913600000|2025-07-07 18:40:00|8781.3|8771.3|8787|8777|8787|8777|8781.3|8771.3|0
1751913900000|2025-07-07 18:45:00|8787.3|8777.3|8787.3|8777.3|8788|8778|8785.3|8775.3|0
1751914200000|2025-07-07 18:50:00|8787|8777|8788.5|8778.5|8789|8779|8787|8777|0
1751914500000|2025-07-07 18:55:00|8789|8779|8791.5|8781.5|8791.5|8781.5|8789|8779|0
1751914800000|2025-07-07 19:00:00|8792|8782|8791|8781|8792.5|8782.5|8790.5|8780.5|0
1751915100000|2025-07-07 19:05:00|8791.3|8781.3|8787|8777|8791.3|8781.3|8785.8|8775.8|0
1751915400000|2025-07-07 19:10:00|8786.8|8776.8|8788.8|8778.8|8790.8|8780.8|8786.8|8776.8|0
1751915700000|2025-07-07 19:15:00|8789|8779|8788.8|8778.8|8790|8780|8788|8778|0
1751916000000|2025-07-07 19:20:00|8788.5|8778.5|8787.5|8777.5|8790.5|8780.5|8787|8777|0
1751916300000|2025-07-07 19:25:00|8787|8777|8787|8777|8788.3|8778.3|8786.3|8776.3|0
1751916600000|2025-07-07 19:30:00|8787.3|8777.3|8787|8777|8788.8|8778.8|8786|8776|0
1751916900000|2025-07-07 19:35:00|8787.3|8777.3|8786.3|8776.3|8788.5|8778.5|8785.8|8775.8|0
1751917200000|2025-07-07 19:40:00|8785.8|8775.8|8779.3|8769.3|8786|8776|8779.3|8769.3|0
1751917500000|2025-07-07 19:45:00|8779.8|8769.8|8774|8764|8781.3|8771.3|8774|8764|0
1751917800000|2025-07-07 19:50:00|8774.8|8764.8|8773.5|8763.5|8777.3|8767.3|8773|8763|0
1751918100000|2025-07-07 19:55:00|8773.8|8763.8|8779.3|8769.3|8779.8|8769.8|8772.3|8762.3|0
1751918400000|2025-07-07 20:00:00|8778.9|8768.9|8774.4|8764.4|8779.3|8769.3|8774|8764|0
1751918700000|2025-07-07 20:05:00|8774.2|8764.2|8773.4|8763.4|8775|8765|8772.7|8762.7|0
1751919000000|2025-07-07 20:10:00|8773.5|8763.5|8774.6|8764.6|8774.6|8764.6|8772.7|8762.7|0
1751919300000|2025-07-07 20:15:00|8774.4|8764.4|8774.6|8764.6|8774.8|8764.8|8773.6|8763.6|0
1751919600000|2025-07-07 20:20:00|8774.4|8764.4|8774.2|8764.2|8775|8765|8773.8|8763.8|0
1751919900000|2025-07-07 20:25:00|8774|8764|8773.2|8763.2|8774|8764|8773.2|8763.2|0
1751920200000|2025-07-07 20:30:00|8773.3|8763.3|8772.3|8762.3|8773.4|8763.4|8772.3|8762.3|0
1751920500000|2025-07-07 20:35:00|8772.5|8762.5|8769.7|8759.7|8772.9|8762.9|8769.7|8759.7|0
1751920800000|2025-07-07 20:40:00|8769.9|8759.9|8766.2|8756.2|8769.9|8759.9|8766.2|8756.2|0
1751921100000|2025-07-07 20:45:00|8766.3|8756.3|8766.4|8756.4|8767.7|8757.7|8766|8756|0
1751921400000|2025-07-07 20:50:00|8766.5|8756.5|8769.3|8759.3|8769.5|8759.5|8766.4|8756.4|0
1751921700000|2025-07-07 20:55:00|8769.4|8759.4|8769.7|8759.7|8769.9|8759.9|8768.9|8758.9|0
1751922000000|2025-07-07 21:00:00|8769.5|8759.5|8770|8760|8771.4|8761.4|8769.5|8759.5|0
1751922300000|2025-07-07 21:05:00|8769.9|8759.9|8769.9|8759.9|8769.9|8759.9|8769.6|8759.6|0
1751922600000|2025-07-07 21:10:00|8769.8|8759.8|8769.5|8759.5|8769.8|8759.8|8769.5|8759.5|0
1751922900000|2025-07-07 21:15:00|8769.4|8759.4|8769.7|8759.7|8769.7|8759.7|8769.4|8759.4|0
1751923200000|2025-07-07 21:20:00|8769.8|8759.8|8769.5|8759.5|8769.8|8759.8|8769.1|8759.1|0
1751923500000|2025-07-07 21:25:00|8769.6|8759.6|8769.1|8759.1|8769.9|8759.9|8768.9|8758.9|0
1751923800000|2025-07-07 21:30:00|8769.2|8759.2|8769.1|8759.1|8769.2|8759.2|8769.1|8759.1|0
1751924100000|2025-07-07 21:35:00|8769.2|8759.2|8770.1|8760.1|8770.1|8760.1|8769.1|8759.1|0
1751924400000|2025-07-07 21:40:00|8770.2|8760.2|8770.2|8760.2|8770.2|8760.2|8770.1|8760.1|0
1751924700000|2025-07-07 21:45:00|8770|8760|8770|8760|8770|8760|8770|8760|0
1751925000000|2025-07-07 21:50:00|8769.9|8759.9|8769.9|8759.9|8770|8760|8769.5|8759.5|0
1751925300000|2025-07-07 21:55:00|8770|8760|8770.1|8760.1|8770.1|8760.1|8770|8760|0
1751925600000|2025-07-07 22:00:00|8770.4|8760.4|8769.4|8759.4|8773.1|8763.1|8769.2|8759.2|0
1751925900000|2025-07-07 22:05:00|8769.6|8759.6|8770.8|8760.8|8771.4|8761.4|8769.5|8759.5|0
1751926200000|2025-07-07 22:10:00|8770.6|8760.6|8769.6|8759.6|8770.6|8760.6|8769.1|8759.1|0
1751926500000|2025-07-07 22:15:00|8769.7|8759.7|8767|8757|8769.7|8759.7|8766.8|8756.8|0
1751926800000|2025-07-07 22:20:00|8766.8|8756.8|8765|8755|8767|8757|8764|8754|0
1751927100000|2025-07-07 22:25:00|8764.9|8754.9|8765.6|8755.6|8767|8757|8764.6|8754.6|0
1751927400000|2025-07-07 22:30:00|8765.7|8755.7|8768.4|8758.4|8768.6|8758.6|8765.4|8755.4|0
1751927700000|2025-07-07 22:35:00|8768.5|8758.5|8769.6|8759.6|8769.6|8759.6|8767.7|8757.7|0
1751928000000|2025-07-07 22:40:00|8769.5|8759.5|8770.1|8760.1|8771.5|8761.5|8769.2|8759.2|0
1751928300000|2025-07-07 22:45:00|8770.2|8760.2|8772.9|8762.9|8773.4|8763.4|8768.4|8758.4|0
1751928600000|2025-07-07 22:50:00|8773|8763|8773.1|8763.1|8773.2|8763.2|8772.1|8762.1|0
1751928900000|2025-07-07 22:55:00|8773.2|8763.2|8772.8|8762.8|8773.2|8763.2|8772.1|8762.1|0
1751929200000|2025-07-07 23:00:00|8773|8763|8773.8|8763.8|8773.8|8763.8|8772.1|8762.1|0
1751929500000|2025-07-07 23:05:00|8773.6|8763.6|8775.4|8765.4|8775.8|8765.8|8773.6|8763.6|0
1751929800000|2025-07-07 23:10:00|8775.5|8765.5|8775.3|8765.3|8775.9|8765.9|8774.7|8764.7|0
1751930100000|2025-07-07 23:15:00|8775.4|8765.4|8775.6|8765.6|8776|8766|8774.7|8764.7|0
1751930400000|2025-07-07 23:20:00|8775.5|8765.5|8775.4|8765.4|8777.2|8767.2|8775.4|8765.4|0
1751930700000|2025-07-07 23:25:00|8775.3|8765.3|8776.2|8766.2|8776.4|8766.4|8775.3|8765.3|0
1751931000000|2025-07-07 23:30:00|8776.1|8766.1|8777.7|8767.7|8777.7|8767.7|8776|8766|0
1751931300000|2025-07-07 23:35:00|8777.6|8767.6|8776|8766|8777.9|8767.9|8775.8|8765.8|0
1751931600000|2025-07-07 23:40:00|8775.9|8765.9|8776|8766|8776.5|8766.5|8775.8|8765.8|0
1751931900000|2025-07-07 23:45:00|8776.1|8766.1|8777.1|8767.1|8777.3|8767.3|8776.1|8766.1|0
1751932200000|2025-07-07 23:50:00|8777|8767|8777|8767|8777.2|8767.2|8775.4|8765.4|0
1751932500000|2025-07-07 23:55:00|8777.2|8767.2|8776.9|8766.9|8777.6|8767.6|8776.1|8766.1|0
1751932800000|2025-07-08 00:00:00|8777|8767|8771.6|8761.6|8778.6|8768.6|8771.6|8761.6|0
1751933100000|2025-07-08 00:05:00|8771.9|8761.9|8771.9|8761.9|8774.9|8764.9|8770.9|8760.9|0
1751933400000|2025-07-08 00:10:00|8772.1|8762.1|8776.1|8766.1|8778.4|8768.4|8771.6|8761.6|0
1751933700000|2025-07-08 00:15:00|8777.9|8767.9|8776.1|8766.1|8779.6|8769.6|8776.1|8766.1|0
1751934000000|2025-07-08 00:20:00|8776.4|8766.4|8777.1|8767.1|8777.9|8767.9|8774.1|8764.1|0
1751934300000|2025-07-08 00:25:00|8777.4|8767.4|8777.1|8767.1|8778.6|8768.6|8776.4|8766.4|0
1751934600000|2025-07-08 00:30:00|8777.6|8767.6|8777.9|8767.9|8778.6|8768.6|8776.9|8766.9|0
1751934900000|2025-07-08 00:35:00|8778.4|8768.4|8782.1|8772.1|8782.1|8772.1|8778.4|8768.4|0
1751935200000|2025-07-08 00:40:00|8782.4|8772.4|8785.4|8775.4|8786.1|8776.1|8782.4|8772.4|0
1751935500000|2025-07-08 00:45:00|8785.6|8775.6|8785.9|8775.9|8786.9|8776.9|8785.1|8775.1|0
1751935800000|2025-07-08 00:50:00|8786.1|8776.1|8789.1|8779.1|8789.4|8779.4|8785.6|8775.6|0
1751936100000|2025-07-08 00:55:00|8788.9|8778.9|8788.4|8778.4|8789.6|8779.6|8787.9|8777.9|0
1751936400000|2025-07-08 01:00:00|8788.9|8778.9|8788.9|8778.9|8789.1|8779.1|8786.9|8776.9|0
1751936700000|2025-07-08 01:05:00|8789.1|8779.1|8788.1|8778.1|8789.6|8779.6|8787.9|8777.9|0
1751937000000|2025-07-08 01:10:00|8788.4|8778.4|8787.9|8777.9|8788.4|8778.4|8785.9|8775.9|0
1751937300000|2025-07-08 01:15:00|8788.4|8778.4|8789.4|8779.4|8789.9|8779.9|8788.4|8778.4|0
1751937600000|2025-07-08 01:20:00|8789.6|8779.6|8788.6|8778.6|8791.1|8781.1|8788.6|8778.6|0
1751937900000|2025-07-08 01:25:00|8788.9|8778.9|8787.1|8777.1|8788.9|8778.9|8786.9|8776.9|0
1751938200000|2025-07-08 01:30:00|8786.9|8776.9|8787.9|8777.9|8788.1|8778.1|8786.6|8776.6|0
1751938500000|2025-07-08 01:35:00|8788.1|8778.1|8787.1|8777.1|8788.4|8778.4|8786.4|8776.4|0
1751938800000|2025-07-08 01:40:00|8787.4|8777.4|8780.1|8770.1|8787.6|8777.6|8780.1|8770.1|0
1751939100000|2025-07-08 01:45:00|8780.6|8770.6|8778.9|8768.9|8780.9|8770.9|8778.4|8768.4|0
1751939400000|2025-07-08 01:50:00|8779.4|8769.4|8779.1|8769.1|8780.6|8770.6|8779.1|8769.1|0
1751939700000|2025-07-08 01:55:00|8779.4|8769.4|8780.1|8770.1|8780.6|8770.6|8778.9|8768.9|0
1751940000000|2025-07-08 02:00:00|8779.9|8769.9|8781.6|8771.6|8781.9|8771.9|8778.4|8768.4|0
1751940300000|2025-07-08 02:05:00|8781.9|8771.9|8780.1|8770.1|8782.6|8772.6|8779.9|8769.9|0
1751940600000|2025-07-08 02:10:00|8780.4|8770.4|8781.3|8771.3|8782.1|8772.1|8779.9|8769.9|0
1751940900000|2025-07-08 02:15:00|8781.5|8771.5|8784.3|8774.3|8785.9|8775.9|8780.8|8770.8|0
1751941200000|2025-07-08 02:20:00|8784.6|8774.6|8783.2|8773.2|8785.8|8775.8|8782.1|8772.1|0
1751941500000|2025-07-08 02:25:00|8783.7|8773.7|8787.2|8777.2|8787.2|8777.2|8783.4|8773.4|0
1751941800000|2025-07-08 02:30:00|8786.9|8776.9|8785.9|8775.9|8787.6|8777.6|8784.7|8774.7|0
1751942100000|2025-07-08 02:35:00|8786.2|8776.2|8789.3|8779.3|8789.3|8779.3|8784.4|8774.4|0
1751942400000|2025-07-08 02:40:00|8789|8779|8788.5|8778.5|8790.1|8780.1|8787.3|8777.3|0
1751942700000|2025-07-08 02:45:00|8789|8779|8787.3|8777.3|8789.4|8779.4|8786.7|8776.7|0
1751943000000|2025-07-08 02:50:00|8787.6|8777.6|8789.7|8779.7|8790.3|8780.3|8786.3|8776.3|0
1751943300000|2025-07-08 02:55:00|8789.9|8779.9|8789.6|8779.6|8789.9|8779.9|8787|8777|0
1751943600000|2025-07-08 03:00:00|8789.9|8779.9|8789.6|8779.6|8790.6|8780.6|8788.4|8778.4|0
1751943900000|2025-07-08 03:05:00|8789.9|8779.9|8786.5|8776.5|8790.1|8780.1|8786.3|8776.3|0
1751944200000|2025-07-08 03:10:00|8786.8|8776.8|8786|8776|8787.3|8777.3|8786|8776|0
1751944500000|2025-07-08 03:15:00|8786.3|8776.3|8784.8|8774.8|8786.3|8776.3|8784.5|8774.5|0
1751944800000|2025-07-08 03:20:00|8785|8775|8785|8775|8786.8|8776.8|8785|8775|0
1751945100000|2025-07-08 03:25:00|8785.3|8775.3|8784.5|8774.5|8785.3|8775.3|8784.3|8774.3|0
1751945400000|2025-07-08 03:30:00|8784.3|8774.3|8784.3|8774.3|8784.8|8774.8|8783.8|8773.8|0
1751945700000|2025-07-08 03:35:00|8784.5|8774.5|8783.3|8773.3|8784.5|8774.5|8783.3|8773.3|0
1751946000000|2025-07-08 03:40:00|8783.5|8773.5|8783.5|8773.5|8783.5|8773.5|8783.3|8773.3|0
1751946300000|2025-07-08 03:45:00|8783.8|8773.8|8783.8|8773.8|8783.8|8773.8|8781.8|8771.8|0
1751946600000|2025-07-08 03:50:00|8783.6|8773.6|8783.6|8773.6|8784.1|8774.1|8782.6|8772.6|0
1751946900000|2025-07-08 03:55:00|8783.9|8773.9|8783.4|8773.4|8784.4|8774.4|8783.4|8773.4|0
1751947200000|2025-07-08 04:00:00|8783.6|8773.6|8783.4|8773.4|8783.6|8773.6|8782.4|8772.4|0
1751947500000|2025-07-08 04:05:00|8783.6|8773.6|8783.7|8773.7|8784.6|8774.6|8783.1|8773.1|0
1751947800000|2025-07-08 04:10:00|8784|8774|8783.2|8773.2|8784.2|8774.2|8783.2|8773.2|0
1751948100000|2025-07-08 04:15:00|8783.7|8773.7|8783.2|8773.2|8783.7|8773.7|8783.2|8773.2|0
1751948700000|2025-07-08 04:25:00|8782.7|8772.7|8783.2|8773.2|8783.7|8773.7|8782.7|8772.7|0
1751949000000|2025-07-08 04:30:00|8783.7|8773.7|8779.5|8769.5|8783.7|8773.7|8778.5|8768.5|0
1751949300000|2025-07-08 04:35:00|8779.7|8769.7|8780|8770|8782|8772|8779.5|8769.5|0
1751949600000|2025-07-08 04:40:00|8780.3|8770.3|8780.3|8770.3|8780.8|8770.8|8779.5|8769.5|0
1751949900000|2025-07-08 04:45:00|8780.8|8770.8|8780.5|8770.5|8781.3|8771.3|8780.3|8770.3|0
1751950200000|2025-07-08 04:50:00|8780.8|8770.8|8781.8|8771.8|8782|8772|8780.3|8770.3|0
1751950500000|2025-07-08 04:55:00|8782|8772|8782|8772|8782.8|8772.8|8781|8771|0
1751950800000|2025-07-08 05:00:00|8782.3|8772.3|8783.8|8773.8|8784.3|8774.3|8781.5|8771.5|0
1751951100000|2025-07-08 05:05:00|8784|8774|8783.3|8773.3|8784.8|8774.8|8783.3|8773.3|0
1751951400000|2025-07-08 05:10:00|8783.5|8773.5|8784.5|8774.5|8784.8|8774.8|8782.5|8772.5|0
1751951700000|2025-07-08 05:15:00|8785|8775|8783.9|8773.9|8786.8|8776.8|8782.7|8772.7|0
1751952000000|2025-07-08 05:20:00|8784.4|8774.4|8784.5|8774.5|8787.4|8777.4|8783.2|8773.2|0
1751952300000|2025-07-08 05:25:00|8784.9|8774.9|8790.8|8780.8|8793.3|8783.3|8784.6|8774.6|0
1751952600000|2025-07-08 05:30:00|8791.5|8781.5|8794.7|8784.7|8794.8|8784.8|8789.1|8779.1|0
1751952900000|2025-07-08 05:35:00|8794.1|8784.1|8797.7|8787.7|8799|8789|8792|8782|0
1751953200000|2025-07-08 05:40:00|8797.8|8787.8|8797.6|8787.6|8800.3|8790.3|8794.9|8784.9|0
1751953500000|2025-07-08 05:45:00|8798.7|8788.7|8797.7|8787.7|8799.7|8789.7|8796.1|8786.1|0
1751953800000|2025-07-08 05:50:00|8798.2|8788.2|8799|8789|8800.5|8790.5|8797.7|8787.7|0
1751954100000|2025-07-08 05:55:00|8799.2|8789.2|8803.7|8793.7|8805.1|8795.1|8799.2|8789.2|0
1751954400000|2025-07-08 06:00:00|8803.6|8793.6|8800.7|8790.7|8807|8797|8800.5|8790.5|0
1751954700000|2025-07-08 06:05:00|8801|8791|8802.5|8792.5|8803|8793|8799.5|8789.5|0
1751955000000|2025-07-08 06:10:00|8802.8|8792.8|8803.1|8793.1|8806.6|8796.6|8802|8792|0
1751955300000|2025-07-08 06:15:00|8803.4|8793.4|8804.5|8794.5|8807.2|8797.2|8802.8|8792.8|0
1751955600000|2025-07-08 06:20:00|8805|8795|8807.5|8797.5|8809|8799|8803.5|8793.5|0
1751955900000|2025-07-08 06:25:00|8807.8|8797.8|8807.7|8797.7|8808.8|8798.8|8805.8|8795.8|0
1751956200000|2025-07-08 06:30:00|8807.4|8797.4|8804.3|8794.3|8810.3|8800.3|8803.5|8793.5|0
1751956500000|2025-07-08 06:35:00|8805|8795|8804|8794|8805|8795|8802.2|8792.2|0
1751956800000|2025-07-08 06:40:00|8804.2|8794.2|8803.6|8793.6|8804.5|8794.5|8803.4|8793.4|0
1751957100000|2025-07-08 06:45:00|8803.9|8793.9|8802.6|8792.6|8804.6|8794.6|8802|8792|0
1751957400000|2025-07-08 06:50:00|8802.9|8792.9|8801.5|8791.5|8803.3|8793.3|8799.8|8789.8|0
1751957700000|2025-07-08 06:55:00|8801.8|8791.8|8804.8|8794.8|8808.8|8798.8|8799.3|8789.3|0
1751958000000|2025-07-08 07:00:00|8803.9|8793.9|8817.3|8807.3|8818.6|8808.6|8803.9|8793.9|0
1751958300000|2025-07-08 07:05:00|8817.4|8807.4|8816.9|8806.9|8822.7|8812.7|8815.6|8805.6|0
1751958600000|2025-07-08 07:10:00|8817.1|8807.1|8814.1|8804.1|8818.1|8808.1|8810.1|8800.1|0
1751958900000|2025-07-08 07:15:00|8813.6|8803.6|8814|8804|8818.9|8808.9|8812.1|8802.1|0
1751959200000|2025-07-08 07:20:00|8814.2|8804.2|8815.6|8805.6|8818.5|8808.5|8814.2|8804.2|0
1751959500000|2025-07-08 07:25:00|8815.8|8805.8|8813.1|8803.1|8815.8|8805.8|8811.9|8801.9|0
1751959800000|2025-07-08 07:30:00|8813.3|8803.3|8810.5|8800.5|8814.9|8804.9|8810.4|8800.4|0
1751960100000|2025-07-08 07:35:00|8810.2|8800.2|8810.9|8800.9|8812.2|8802.2|8806.3|8796.3|0
1751960400000|2025-07-08 07:40:00|8811.2|8801.2|8812|8802|8813.9|8803.9|8809.1|8799.1|0
1751960700000|2025-07-08 07:45:00|8812.2|8802.2|8819.8|8809.8|8820.5|8810.5|8811.2|8801.2|0
1751961000000|2025-07-08 07:50:00|8821.1|8811.1|8822.2|8812.2|8823.7|8813.7|8819.7|8809.7|0
1751961300000|2025-07-08 07:55:00|8821.9|8811.9|8820.6|8810.6|8822.9|8812.9|8819.5|8809.5|0
1751961600000|2025-07-08 08:00:00|8820.7|8810.7|8813.7|8803.7|8820.7|8810.7|8812.9|8802.9|0
1751961900000|2025-07-08 08:05:00|8813.4|8803.4|8812.8|8802.8|8817.2|8807.2|8810.7|8800.7|0
1751962200000|2025-07-08 08:10:00|8813.5|8803.5|8815.4|8805.4|8815.7|8805.7|8812.3|8802.3|0
1751962500000|2025-07-08 08:15:00|8815.2|8805.2|8818.8|8808.8|8822.5|8812.5|8815.2|8805.2|0
1751962800000|2025-07-08 08:20:00|8817.9|8807.9|8818|8808|8820.3|8810.3|8817.4|8807.4|0
1751963100000|2025-07-08 08:25:00|8818.3|8808.3|8818.5|8808.5|8821.3|8811.3|8817.9|8807.9|0
1751963400000|2025-07-08 08:30:00|8818.3|8808.3|8819.2|8809.2|8820.5|8810.5|8815.2|8805.2|0
1751963700000|2025-07-08 08:35:00|8819|8809|8819|8809|8820.6|8810.6|8814.4|8804.4|0
1751964000000|2025-07-08 08:40:00|8819.4|8809.4|8819.8|8809.8|8820.9|8810.9|8818.1|8808.1|0
1751964300000|2025-07-08 08:45:00|8820.1|8810.1|8820.8|8810.8|8821.4|8811.4|8817.5|8807.5|0
1751964600000|2025-07-08 08:50:00|8820.4|8810.4|8822.8|8812.8|8823.4|8813.4|8818.8|8808.8|0
1751964900000|2025-07-08 08:55:00|8823.1|8813.1|8824.7|8814.7|8826.8|8816.8|8822.1|8812.1|0
1751965200000|2025-07-08 09:00:00|8824.5|8814.5|8824.4|8814.4|8826.3|8816.3|8821.9|8811.9|0
1751965500000|2025-07-08 09:05:00|8824.6|8814.6|8828.7|8818.7|8828.7|8818.7|8823.6|8813.6|0
1751965800000|2025-07-08 09:10:00|8828.5|8818.5|8828.1|8818.1|8829.7|8819.7|8826.7|8816.7|0
1751966100000|2025-07-08 09:15:00|8827.6|8817.6|8829.3|8819.3|8830|8820|8826.4|8816.4|0
1751966400000|2025-07-08 09:20:00|8828.7|8818.7|8824.5|8814.5|8829.3|8819.3|8822.5|8812.5|0
1751966700000|2025-07-08 09:25:00|8824.8|8814.8|8824.7|8814.7|8825.5|8815.5|8823.7|8813.7|0
1751967000000|2025-07-08 09:30:00|8825.2|8815.2|8821.7|8811.7|8826.5|8816.5|8821.7|8811.7|0
1751967300000|2025-07-08 09:35:00|8821.9|8811.9|8823.4|8813.4|8825.9|8815.9|8821.5|8811.5|0
1751967600000|2025-07-08 09:40:00|8823.6|8813.6|8822.8|8812.8|8824.4|8814.4|8820.3|8810.3|0
1751967900000|2025-07-08 09:45:00|8823.1|8813.1|8818.6|8808.6|8823.1|8813.1|8818.6|8808.6|0
1751968200000|2025-07-08 09:50:00|8819|8809|8816.3|8806.3|8819|8809|8815.9|8805.9|0
1751968500000|2025-07-08 09:55:00|8817|8807|8818.2|8808.2|8819.1|8809.1|8816.3|8806.3|0
1751968800000|2025-07-08 10:00:00|8818.6|8808.6|8816.8|8806.8|8821.4|8811.4|8814.9|8804.9|0
1751969100000|2025-07-08 10:05:00|8817.1|8807.1|8819.3|8809.3|8819.4|8809.4|8817.1|8807.1|0
1751969400000|2025-07-08 10:10:00|8819.2|8809.2|8819.4|8809.4|8819.8|8809.8|8817.1|8807.1|0
1751969700000|2025-07-08 10:15:00|8819.6|8809.6|8823.9|8813.9|8824.3|8814.3|8819.4|8809.4|0
1751970000000|2025-07-08 10:20:00|8823.6|8813.6|8825.9|8815.9|8825.9|8815.9|8822.3|8812.3|0
1751970300000|2025-07-08 10:25:00|8826|8816|8828.2|8818.2|8828.4|8818.4|8825|8815|0
1751970600000|2025-07-08 10:30:00|8827.7|8817.7|8828.2|8818.2|8829.4|8819.4|8826.2|8816.2|0
1751970900000|2025-07-08 10:35:00|8828.4|8818.4|8825.5|8815.5|8830|8820|8824.7|8814.7|0
1751971200000|2025-07-08 10:40:00|8826.1|8816.1|8831|8821|8831.6|8821.6|8825.9|8815.9|0
1751971500000|2025-07-08 10:45:00|8831.2|8821.2|8830.4|8820.4|8831.7|8821.7|8827.2|8817.2|0
1751971800000|2025-07-08 10:50:00|8829.9|8819.9|8828.4|8818.4|8830.1|8820.1|8826.9|8816.9|0
1751972100000|2025-07-08 10:55:00|8828.1|8818.1|8823.4|8813.4|8828.6|8818.6|8823.1|8813.1|0
1751972400000|2025-07-08 11:00:00|8824.3|8814.3|8823.6|8813.6|8825.8|8815.8|8822.3|8812.3|0
1751972700000|2025-07-08 11:05:00|8823.9|8813.9|8823|8813|8825|8815|8822.2|8812.2|0
1751973000000|2025-07-08 11:10:00|8822.4|8812.4|8823.7|8813.7|8825.8|8815.8|8822.3|8812.3|0
1751973300000|2025-07-08 11:15:00|8823.6|8813.6|8827.1|8817.1|8828.2|8818.2|8823.6|8813.6|0
1751973600000|2025-07-08 11:20:00|8827|8817|8826.3|8816.3|8829.5|8819.5|8825.8|8815.8|0
1751973900000|2025-07-08 11:25:00|8826.4|8816.4|8824.9|8814.9|8828.2|8818.2|8823.9|8813.9|0
1751974200000|2025-07-08 11:30:00|8826|8816|8827|8817|8827.2|8817.2|8823.4|8813.4|0
1751974500000|2025-07-08 11:35:00|8826.7|8816.7|8823.6|8813.6|8828|8818|8823.4|8813.4|0
1751974800000|2025-07-08 11:40:00|8824|8814|8825.8|8815.8|8825.9|8815.9|8823.5|8813.5|0
1751975100000|2025-07-08 11:45:00|8825.4|8815.4|8826.5|8816.5|8827.8|8817.8|8824.5|8814.5|0
1751975400000|2025-07-08 11:50:00|8826.4|8816.4|8826.8|8816.8|8828|8818|8824.7|8814.7|0
1751975700000|2025-07-08 11:55:00|8826.7|8816.7|8826.7|8816.7|8827.2|8817.2|8824.6|8814.6|0
1751976000000|2025-07-08 12:00:00|8827.5|8817.5|8824.9|8814.9|8827.5|8817.5|8823|8813|0
1751976300000|2025-07-08 12:05:00|8825.1|8815.1|8824.9|8814.9|8825.6|8815.6|8824.2|8814.2|0
1751976600000|2025-07-08 12:10:00|8824.8|8814.8|8824.3|8814.3|8825.5|8815.5|8823|8813|0
1751976900000|2025-07-08 12:15:00|8823.8|8813.8|8821.6|8811.6|8824.8|8814.8|8820.3|8810.3|0
1751977200000|2025-07-08 12:20:00|8821.4|8811.4|8819.9|8809.9|8821.4|8811.4|8816.6|8806.6|0
1751977500000|2025-07-08 12:25:00|8819.6|8809.6|8817.8|8807.8|8819.6|8809.6|8815.1|8805.1|0
1751977800000|2025-07-08 12:30:00|8818.1|8808.1|8820.9|8810.9|8821.5|8811.5|8817.6|8807.6|0
1751978100000|2025-07-08 12:35:00|8821|8811|8820.6|8810.6|8822.6|8812.6|8819.1|8809.1|0
1751978400000|2025-07-08 12:40:00|8820.3|8810.3|8819.9|8809.9|8820.3|8810.3|8818.2|8808.2|0
1751978700000|2025-07-08 12:45:00|8819.6|8809.6|8822.1|8812.1|8822.4|8812.4|8819.6|8809.6|0
1751979000000|2025-07-08 12:50:00|8822.3|8812.3|8821.1|8811.1|8825|8815|8820.2|8810.2|0
1751979300000|2025-07-08 12:55:00|8821|8811|8816.6|8806.6|8822|8812|8816.6|8806.6|0
1751979600000|2025-07-08 13:00:00|8816.3|8806.3|8814.8|8804.8|8818.8|8808.8|8814.1|8804.1|0
1751979900000|2025-07-08 13:05:00|8815.1|8805.1|8819.7|8809.7|8821.2|8811.2|8814.1|8804.1|0
1751980200000|2025-07-08 13:10:00|8820|8810|8821.9|8811.9|8822.9|8812.9|8816.4|8806.4|0
1751980500000|2025-07-08 13:15:00|8821.6|8811.6|8822.7|8812.7|8823.7|8813.7|8820.6|8810.6|0
1751980800000|2025-07-08 13:20:00|8822.6|8812.6|8824.4|8814.4|8825.6|8815.6|8822.5|8812.5|0
1751981100000|2025-07-08 13:25:00|8824.2|8814.2|8824.8|8814.8|8827.7|8817.7|8824.2|8814.2|0
1751981400000|2025-07-08 13:30:00|8824.1|8814.1|8825.4|8815.4|8828|8818|8820.9|8810.9|0
1751981700000|2025-07-08 13:35:00|8825.9|8815.9|8827.6|8817.6|8829|8819|8823.8|8813.8|0
1751982000000|2025-07-08 13:40:00|8828.1|8818.1|8833.8|8823.8|8835.6|8825.6|8827.7|8817.7|0
1751982300000|2025-07-08 13:45:00|8833.6|8823.6|8843.8|8833.8|8844.1|8834.1|8833.1|8823.1|0
1751982600000|2025-07-08 13:50:00|8844|8834|8846.6|8836.6|8849.8|8839.8|8843.3|8833.3|0
1751982900000|2025-07-08 13:55:00|8846.3|8836.3|8845.3|8835.3|8849.8|8839.8|8845.3|8835.3|0
1751983200000|2025-07-08 14:00:00|8845|8835|8845.3|8835.3|8845.5|8835.5|8842.5|8832.5|0
1751983500000|2025-07-08 14:05:00|8845|8835|8847.1|8837.1|8848.1|8838.1|8843.5|8833.5|0
1751983800000|2025-07-08 14:10:00|8846.8|8836.8|8849.4|8839.4|8851.9|8841.9|8846.3|8836.3|0
1751984100000|2025-07-08 14:15:00|8849.3|8839.3|8850.6|8840.6|8852.1|8842.1|8849.1|8839.1|0
1751984400000|2025-07-08 14:20:00|8850.4|8840.4|8851.6|8841.6|8854.9|8844.9|8850|8840|0
1751984700000|2025-07-08 14:25:00|8851.3|8841.3|8851.4|8841.4|8852.8|8842.8|8848.9|8838.9|0
1751985000000|2025-07-08 14:30:00|8851.5|8841.5|8851.9|8841.9|8852.4|8842.4|8848.1|8838.1|0
1751985300000|2025-07-08 14:35:00|8852.1|8842.1|8853.3|8843.3|8853.8|8843.8|8851.3|8841.3|0
1751985600000|2025-07-08 14:40:00|8853.9|8843.9|8851.6|8841.6|8854.6|8844.6|8850.4|8840.4|0
1751985900000|2025-07-08 14:45:00|8851.5|8841.5|8853.8|8843.8|8855.1|8845.1|8842.9|8832.9|0
1751986200000|2025-07-08 14:50:00|8853.5|8843.5|8849.3|8839.3|8854.7|8844.7|8847.1|8837.1|0
1751986500000|2025-07-08 14:55:00|8849|8839|8851.4|8841.4|8854.2|8844.2|8848.7|8838.7|0
1751986800000|2025-07-08 15:00:00|8851.1|8841.1|8852.7|8842.7|8855.3|8845.3|8849.9|8839.9|0
1751987100000|2025-07-08 15:05:00|8853|8843|8855|8845|8857.7|8847.7|8852.5|8842.5|0
1751987400000|2025-07-08 15:10:00|8854.6|8844.6|8853.6|8843.6|8859.2|8849.2|8853.5|8843.5|0
1751987700000|2025-07-08 15:15:00|8853.4|8843.4|8853.2|8843.2|8855|8845|8851.8|8841.8|0
1751988000000|2025-07-08 15:20:00|8853.9|8843.9|8853.4|8843.4|8855.1|8845.1|8851.6|8841.6|0
1751988300000|2025-07-08 15:25:00|8853.1|8843.1|8846.7|8836.7|8854.9|8844.9|8846.7|8836.7|0
1751988600000|2025-07-08 15:30:00|8847.3|8837.3|8857.2|8847.2|8860.1|8850.1|8847.3|8837.3|0
1751988900000|2025-07-08 15:35:00|8857.4|8847.4|8869.5|8859.5|8869.8|8859.8|8857.4|8847.4|0
1751989200000|2025-07-08 15:40:00|8869.8|8859.8|8870.5|8860.5|8871.4|8861.4|8867.5|8857.5|0
1751989500000|2025-07-08 15:45:00|8870.7|8860.7|8874.6|8864.6|8876|8866|8870.4|8860.4|0
1751989800000|2025-07-08 15:50:00|8874.9|8864.9|8877|8867|8878.6|8868.6|8874.1|8864.1|0
1751990100000|2025-07-08 15:55:00|8877.3|8867.3|8876.7|8866.7|8879.7|8869.7|8876|8866|0
1751990400000|2025-07-08 16:00:00|8876.5|8866.5|8875|8865|8877.3|8867.3|8875|8865|0
1751990700000|2025-07-08 16:05:00|8875.2|8865.2|8871|8861|8876|8866|8871|8861|0
1751991000000|2025-07-08 16:10:00|8870.7|8860.7|8873.2|8863.2|8876|8866|8870.6|8860.6|0
1751991300000|2025-07-08 16:15:00|8873.5|8863.5|8878.8|8868.8|8880.4|8870.4|8872.5|8862.5|0
1751991600000|2025-07-08 16:20:00|8878.6|8868.6|8880.8|8870.8|8882|8872|8876.2|8866.2|0
1751991900000|2025-07-08 16:25:00|8880.5|8870.5|8879.3|8869.3|8882.5|8872.5|8879.1|8869.1|0
1751992200000|2025-07-08 16:30:00|8879.6|8869.6|8877.5|8867.5|8881.8|8871.8|8875.7|8865.7|0
1751992500000|2025-07-08 16:35:00|8877|8867|8876.7|8866.7|8878.2|8868.2|8871.8|8861.8|0
1751992800000|2025-07-08 16:40:00|8877.1|8867.1|8875.9|8865.9|8877.5|8867.5|8874.8|8864.8|0
1751993100000|2025-07-08 16:45:00|8875.6|8865.6|8875.9|8865.9|8877.7|8867.7|8874.7|8864.7|0
1751993400000|2025-07-08 16:50:00|8875.7|8865.7|8875.5|8865.5|8876.4|8866.4|8874.4|8864.4|0
1751993700000|2025-07-08 16:55:00|8875.2|8865.2|8877.4|8867.4|8877.5|8867.5|8869.4|8859.4|0
1751994000000|2025-07-08 17:00:00|8877.9|8867.9|8873.7|8863.7|8879.5|8869.5|8873.2|8863.2|0
1751994300000|2025-07-08 17:05:00|8873.5|8863.5|8866.5|8856.5|8874.7|8864.7|8865.6|8855.6|0
1751994600000|2025-07-08 17:10:00|8866.2|8856.2|8869.7|8859.7|8870.3|8860.3|8864.3|8854.3|0
1751994900000|2025-07-08 17:15:00|8869.5|8859.5|8866.9|8856.9|8870.7|8860.7|8862.9|8852.9|0
1751995200000|2025-07-08 17:20:00|8867|8857|8871.4|8861.4|8871.8|8861.8|8864.5|8854.5|0
1751995500000|2025-07-08 17:25:00|8871.1|8861.1|8873.1|8863.1|8875.4|8865.4|8870.6|8860.6|0
1751995800000|2025-07-08 17:30:00|8873.2|8863.2|8870.6|8860.6|8876|8866|8870.2|8860.2|0
1751996100000|2025-07-08 17:35:00|8870.3|8860.3|8871.7|8861.7|8874|8864|8870.2|8860.2|0
1751996400000|2025-07-08 17:40:00|8872.2|8862.2|8872.3|8862.3|8873.3|8863.3|8871.1|8861.1|0
1751996700000|2025-07-08 17:45:00|8872|8862|8870.8|8860.8|8874.5|8864.5|8868.9|8858.9|0
1751997000000|2025-07-08 17:50:00|8870.6|8860.6|8873.7|8863.7|8875|8865|8869.6|8859.6|0
1751997300000|2025-07-08 17:55:00|8873.4|8863.4|8871.6|8861.6|8874.1|8864.1|8871.6|8861.6|0
1751997600000|2025-07-08 18:00:00|8871.9|8861.9|8871.3|8861.3|8872.4|8862.4|8869.2|8859.2|0
1751997900000|2025-07-08 18:05:00|8871|8861|8874.7|8864.7|8875.6|8865.6|8870.5|8860.5|0
1751998200000|2025-07-08 18:10:00|8875|8865|8877.8|8867.8|8878.7|8868.7|8874.6|8864.6|0
1751998500000|2025-07-08 18:15:00|8878|8868|8878.4|8868.4|8879.5|8869.5|8876.9|8866.9|0
1751998800000|2025-07-08 18:20:00|8878|8868|8877.8|8867.8|8879.5|8869.5|8876.9|8866.9|0
1751999100000|2025-07-08 18:25:00|8877.5|8867.5|8875.5|8865.5|8878.2|8868.2|8874.8|8864.8|0
1751999400000|2025-07-08 18:30:00|8875.8|8865.8|8876.3|8866.3|8877|8867|8873.6|8863.6|0
1751999700000|2025-07-08 18:35:00|8876|8866|8878.6|8868.6|8879.3|8869.3|8875.2|8865.2|0
1752000000000|2025-07-08 18:40:00|8878.9|8868.9|8876.9|8866.9|8879.4|8869.4|8875.9|8865.9|0
1752000300000|2025-07-08 18:45:00|8876.7|8866.7|8879.5|8869.5|8879.7|8869.7|8876.6|8866.6|0
1752000600000|2025-07-08 18:50:00|8879.2|8869.2|8878|8868|8880|8870|8878|8868|0
1752000900000|2025-07-08 18:55:00|8878.3|8868.3|8877.2|8867.2|8879.3|8869.3|8876|8866|0
1752001200000|2025-07-08 19:00:00|8877|8867|8877.9|8867.9|8878.3|8868.3|8876.2|8866.2|0
1752001500000|2025-07-08 19:05:00|8878.2|8868.2|8875.3|8865.3|8878.7|8868.7|8875.1|8865.1|0
1752001800000|2025-07-08 19:10:00|8875.1|8865.1|8875.1|8865.1|8877.5|8867.5|8872.4|8862.4|0
1752002100000|2025-07-08 19:15:00|8875.4|8865.4|8871.6|8861.6|8875.9|8865.9|8871.5|8861.5|0
1752002400000|2025-07-08 19:20:00|8871.1|8861.1|8868.2|8858.2|8872.1|8862.1|8868.1|8858.1|0
1752002700000|2025-07-08 19:25:00|8868.4|8858.4|8869.8|8859.8|8871.6|8861.6|8867.6|8857.6|0
1752003000000|2025-07-08 19:30:00|8869.6|8859.6|8869.5|8859.5|8873.3|8863.3|8869|8859|0
1752003300000|2025-07-08 19:35:00|8869.8|8859.8|8868.6|8858.6|8872|8862|8867.6|8857.6|0
1752003600000|2025-07-08 19:40:00|8868.3|8858.3|8868.7|8858.7|8870|8860|8867.6|8857.6|0
1752003900000|2025-07-08 19:45:00|8869|8859|8871.3|8861.3|8871.3|8861.3|8865.8|8855.8|0
1752004200000|2025-07-08 19:50:00|8871.1|8861.1|8873.7|8863.7|8874.4|8864.4|8869.6|8859.6|0
1752004500000|2025-07-08 19:55:00|8874.2|8864.2|8871.1|8861.1|8876.2|8866.2|8871.1|8861.1|0
1752004800000|2025-07-08 20:00:00|8871.8|8861.8|8871.6|8861.6|8872.9|8862.9|8869.1|8859.1|0
1752005100000|2025-07-08 20:05:00|8871.7|8861.7|8872.2|8862.2|8873.1|8863.1|8871.2|8861.2|0
1752005400000|2025-07-08 20:10:00|8872.3|8862.3|8871.4|8861.4|8872.3|8862.3|8870.8|8860.8|0
1752005700000|2025-07-08 20:15:00|8871.2|8861.2|8871.2|8861.2|8871.6|8861.6|8870.8|8860.8|0
1752006000000|2025-07-08 20:20:00|8871.3|8861.3|8871.8|8861.8|8871.9|8861.9|8871.2|8861.2|0
1752006300000|2025-07-08 20:25:00|8871.9|8861.9|8871.9|8861.9|8872.5|8862.5|8871.8|8861.8|0
1752006600000|2025-07-08 20:30:00|8872|8862|8871|8861|8872|8862|8870.8|8860.8|0
1752006900000|2025-07-08 20:35:00|8871.1|8861.1|8871.2|8861.2|8871.4|8861.4|8871|8861|0
1752007200000|2025-07-08 20:40:00|8871|8861|8872|8862|8872.5|8862.5|8871|8861|0
1752007500000|2025-07-08 20:45:00|8871.8|8861.8|8871.4|8861.4|8871.8|8861.8|8871|8861|0
1752007800000|2025-07-08 20:50:00|8871.2|8861.2|8871.4|8861.4|8871.4|8861.4|8870.8|8860.8|0
1752008100000|2025-07-08 20:55:00|8871.2|8861.2|8871.3|8861.3|8871.3|8861.3|8870.8|8860.8|0
1752008400000|2025-07-08 21:00:00|8871.2|8861.2|8871.2|8861.2|8871.6|8861.6|8871.2|8861.2|0
1752008700000|2025-07-08 21:05:00|8871.1|8861.1|8872.3|8862.3|8872.3|8862.3|8871|8861|0
1752009000000|2025-07-08 21:10:00|8872.1|8862.1|8872.4|8862.4|8872.4|8862.4|8872.1|8862.1|0
1752009600000|2025-07-08 21:20:00|8872.3|8862.3|8872.4|8862.4|8872.4|8862.4|8872.2|8862.2|0
1752009900000|2025-07-08 21:25:00|8872.3|8862.3|8872.2|8862.2|8872.3|8862.3|8871.7|8861.7|0
1752010200000|2025-07-08 21:30:00|8872.3|8862.3|8872.3|8862.3|8872.3|8862.3|8872.3|8862.3|0
1752010500000|2025-07-08 21:35:00|8872.4|8862.4|8872.5|8862.5|8872.5|8862.5|8872.4|8862.4|0
1752010800000|2025-07-08 21:40:00|8872.4|8862.4|8871.9|8861.9|8872.4|8862.4|8871.9|8861.9|0
1752011100000|2025-07-08 21:45:00|8872|8862|8872.2|8862.2|8872.2|8862.2|8872|8862|0
1752011400000|2025-07-08 21:50:00|8872.3|8862.3|8872.3|8862.3|8872.5|8862.5|8872.3|8862.3|0
1752011700000|2025-07-08 21:55:00|8872.2|8862.2|8872.3|8862.3|8872.5|8862.5|8872.2|8862.2|0
1752012000000|2025-07-08 22:00:00|8873.3|8863.3|8875.2|8865.2|8875.4|8865.4|8872.5|8862.5|0
1752012300000|2025-07-08 22:05:00|8875.1|8865.1|8874.5|8864.5|8875.3|8865.3|8874.3|8864.3|0
1752012600000|2025-07-08 22:10:00|8874.6|8864.6|8873|8863|8874.7|8864.7|8872.6|8862.6|0
1752012900000|2025-07-08 22:15:00|8872.9|8862.9|8873.3|8863.3|8873.7|8863.7|8872.9|8862.9|0
1752013200000|2025-07-08 22:20:00|8873.4|8863.4|8872.8|8862.8|8873.5|8863.5|8872.8|8862.8|0
1752013500000|2025-07-08 22:25:00|8872.7|8862.7|8872.9|8862.9|8873.5|8863.5|8872.4|8862.4|0
1752013800000|2025-07-08 22:30:00|8873|8863|8872.8|8862.8|8873|8863|8871.5|8861.5|0
1752014100000|2025-07-08 22:35:00|8872.6|8862.6|8872.5|8862.5|8872.6|8862.6|8871.7|8861.7|0
1752014400000|2025-07-08 22:40:00|8872.6|8862.6|8872.4|8862.4|8872.9|8862.9|8872.2|8862.2|0
1752014700000|2025-07-08 22:45:00|8872.2|8862.2|8872.8|8862.8|8873|8863|8872.1|8862.1|0
1752015000000|2025-07-08 22:50:00|8872.9|8862.9|8872.8|8862.8|8873.5|8863.5|8872.6|8862.6|0
1752015300000|2025-07-08 22:55:00|8872.9|8862.9|8873.5|8863.5|8873.5|8863.5|8872.9|8862.9|0
1752015600000|2025-07-08 23:00:00|8873.4|8863.4|8873.5|8863.5|8874.1|8864.1|8873.4|8863.4|0
1752015900000|2025-07-08 23:05:00|8873.7|8863.7|8875.1|8865.1|8875.3|8865.3|8873.7|8863.7|0
1752016200000|2025-07-08 23:10:00|8875|8865|8874.7|8864.7|8875.1|8865.1|8874.6|8864.6|0
1752016500000|2025-07-08 23:15:00|8874.9|8864.9|8875.3|8865.3|8875.8|8865.8|8874.7|8864.7|0
1752016800000|2025-07-08 23:20:00|8875.2|8865.2|8872.4|8862.4|8875.3|8865.3|8871.2|8861.2|0
1752017100000|2025-07-08 23:25:00|8872.5|8862.5|8872.4|8862.4|8873.2|8863.2|8872.2|8862.2|0
1752017400000|2025-07-08 23:30:00|8872.5|8862.5|8871.5|8861.5|8872.5|8862.5|8871.3|8861.3|0
1752017700000|2025-07-08 23:35:00|8871.4|8861.4|8871.9|8861.9|8871.9|8861.9|8870.9|8860.9|0
1752018000000|2025-07-08 23:40:00|8871.7|8861.7|8872.5|8862.5|8872.8|8862.8|8871.3|8861.3|0
1752018300000|2025-07-08 23:45:00|8872.4|8862.4|8871.8|8861.8|8872.8|8862.8|8871.6|8861.6|0
1752018600000|2025-07-08 23:50:00|8871.9|8861.9|8871.5|8861.5|8872.2|8862.2|8871.3|8861.3|0
1752018900000|2025-07-08 23:55:00|8871.6|8861.6|8871.1|8861.1|8871.9|8861.9|8870.1|8860.1|0
1752019200000|2025-07-09 00:00:00|8870.2|8860.2|8857.7|8847.7|8870.2|8860.2|8857.7|8847.7|0
1752019500000|2025-07-09 00:05:00|8857.2|8847.2|8860.7|8850.7|8860.7|8850.7|8856.1|8846.1|0
1752019800000|2025-07-09 00:10:00|8860.2|8850.2|8855.5|8845.5|8861.6|8851.6|8854.8|8844.8|0
1752020100000|2025-07-09 00:15:00|8855.2|8845.2|8860.1|8850.1|8860.1|8850.1|8854.9|8844.9|0
1752020400000|2025-07-09 00:20:00|8860.3|8850.3|8858.7|8848.7|8863|8853|8857.9|8847.9|0
1752020700000|2025-07-09 00:25:00|8858.4|8848.4|8858.2|8848.2|8859.2|8849.2|8857.5|8847.5|0
1752021000000|2025-07-09 00:30:00|8858|8848|8858.9|8848.9|8859.8|8849.8|8857.4|8847.4|0
1752021300000|2025-07-09 00:35:00|8858.7|8848.7|8859.2|8849.2|8861.1|8851.1|8856.8|8846.8|0
1752021600000|2025-07-09 00:40:00|8859.5|8849.5|8862.3|8852.3|8862.5|8852.5|8859.3|8849.3|0
1752021900000|2025-07-09 00:45:00|8862.6|8852.6|8861.3|8851.3|8864.1|8854.1|8861.3|8851.3|0
1752022200000|2025-07-09 00:50:00|8861|8851|8861.8|8851.8|8863.6|8853.6|8860.7|8850.7|0
1752022500000|2025-07-09 00:55:00|8861.6|8851.6|8862.4|8852.4|8863.1|8853.1|8860.9|8850.9|0
1752022800000|2025-07-09 01:00:00|8862.1|8852.1|8864.6|8854.6|8865.6|8855.6|8861.9|8851.9|0
1752023100000|2025-07-09 01:05:00|8864.4|8854.4|8866|8856|8866.7|8856.7|8863.6|8853.6|0
1752023400000|2025-07-09 01:10:00|8865.5|8855.5|8863.1|8853.1|8866.6|8856.6|8862.6|8852.6|0
1752023700000|2025-07-09 01:15:00|8862.9|8852.9|8864.7|8854.7|8865.9|8855.9|8862.5|8852.5|0
1752024000000|2025-07-09 01:20:00|8865.1|8855.1|8864.2|8854.2|8865.6|8855.6|8861.9|8851.9|0
1752024300000|2025-07-09 01:25:00|8864|8854|8859.6|8849.6|8865.1|8855.1|8859.4|8849.4|0
1752024600000|2025-07-09 01:30:00|8859.4|8849.4|8857.5|8847.5|8859.4|8849.4|8856.6|8846.6|0
1752024900000|2025-07-09 01:35:00|8857.8|8847.8|8860.9|8850.9|8862.1|8852.1|8857.8|8847.8|0
1752025200000|2025-07-09 01:40:00|8861.2|8851.2|8862.9|8852.9|8863.9|8853.9|8860.1|8850.1|0
1752025500000|2025-07-09 01:45:00|8862.4|8852.4|8863.2|8853.2|8863.3|8853.3|8859.8|8849.8|0
1752025800000|2025-07-09 01:50:00|8862.5|8852.5|8863.5|8853.5|8864.7|8854.7|8861.2|8851.2|0
1752026100000|2025-07-09 01:55:00|8863.8|8853.8|8864.1|8854.1|8866|8856|8863.8|8853.8|0
1752026400000|2025-07-09 02:00:00|8864.6|8854.6|8866.7|8856.7|8866.9|8856.9|8864.3|8854.3|0
1752026700000|2025-07-09 02:05:00|8866.9|8856.9|8864.3|8854.3|8867.2|8857.2|8864.3|8854.3|0
1752027000000|2025-07-09 02:10:00|8864|8854|8865.3|8855.3|8866.6|8856.6|8863.2|8853.2|0
1752027300000|2025-07-09 02:15:00|8865|8855|8864.5|8854.5|8866.7|8856.7|8863.8|8853.8|0
1752027600000|2025-07-09 02:20:00|8864.2|8854.2|8866.3|8856.3|8866.4|8856.4|8863.5|8853.5|0
1752027900000|2025-07-09 02:25:00|8866.4|8856.4|8867.6|8857.6|8867.9|8857.9|8864.8|8854.8|0
1752028200000|2025-07-09 02:30:00|8867.2|8857.2|8864.8|8854.8|8867.7|8857.7|8863.8|8853.8|0
1752028500000|2025-07-09 02:35:00|8864.5|8854.5|8864.7|8854.7|8866.9|8856.9|8864.3|8854.3|0
1752028800000|2025-07-09 02:40:00|8864.4|8854.4|8867.3|8857.3|8868|8858|8864.4|8854.4|0
1752029100000|2025-07-09 02:45:00|8867|8857|8865.1|8855.1|8867|8857|8864.8|8854.8|0
1752029400000|2025-07-09 02:50:00|8864.9|8854.9|8867.2|8857.2|8868.2|8858.2|8864.6|8854.6|0
1752029700000|2025-07-09 02:55:00|8867.7|8857.7|8866.1|8856.1|8868.6|8858.6|8865.8|8855.8|0
1752030000000|2025-07-09 03:00:00|8866.6|8856.6|8864.8|8854.8|8866.8|8856.8|8864.8|8854.8|0
1752030300000|2025-07-09 03:05:00|8864.6|8854.6|8866.6|8856.6|8867.1|8857.1|8864.6|8854.6|0
1752030600000|2025-07-09 03:10:00|8867.1|8857.1|8867.3|8857.3|8867.3|8857.3|8866.6|8856.6|0
1752030900000|2025-07-09 03:15:00|8867.1|8857.1|8867.6|8857.6|8868.1|8858.1|8867.1|8857.1|0
1752031200000|2025-07-09 03:20:00|8867.3|8857.3|8867.3|8857.3|8867.3|8857.3|8865.8|8855.8|0
1752031500000|2025-07-09 03:25:00|8867.7|8857.7|8867.7|8857.7|8870|8860|8867.2|8857.2|0
1752031800000|2025-07-09 03:30:00|8867.2|8857.2|8867.2|8857.2|8867.7|8857.7|8866.4|8856.4|0
1752032100000|2025-07-09 03:35:00|8866.9|8856.9|8867.2|8857.2|8867.2|8857.2|8864.4|8854.4|0
1752032400000|2025-07-09 03:40:00|8867|8857|8866.2|8856.2|8867|8857|8866|8856|0
1752032700000|2025-07-09 03:45:00|8866|8856|8867|8857|8867|8857|8865|8855|0
1752033000000|2025-07-09 03:50:00|8866.7|8856.7|8867.5|8857.5|8867.7|8857.7|8866.7|8856.7|0
1752033300000|2025-07-09 03:55:00|8867.2|8857.2|8867.1|8857.1|8868.2|8858.2|8867.1|8857.1|0
1752033600000|2025-07-09 04:00:00|8866.8|8856.8|8870.1|8860.1|8870.6|8860.6|8866.1|8856.1|0
1752033900000|2025-07-09 04:05:00|8869.8|8859.8|8869.3|8859.3|8870.3|8860.3|8868.6|8858.6|0
1752034200000|2025-07-09 04:10:00|8869.6|8859.6|8868.1|8858.1|8869.6|8859.6|8868.1|8858.1|0
1752034500000|2025-07-09 04:15:00|8867.9|8857.9|8869.1|8859.1|8869.1|8859.1|8867.9|8857.9|0
1752034800000|2025-07-09 04:20:00|8868.9|8858.9|8868.9|8858.9|8868.9|8858.9|8867.9|8857.9|0
1752035100000|2025-07-09 04:25:00|8868.6|8858.6|8868.6|8858.6|8868.9|8858.9|8868.1|8858.1|0
1752035400000|2025-07-09 04:30:00|8868.4|8858.4|8869.6|8859.6|8870.3|8860.3|8868.4|8858.4|0
1752035700000|2025-07-09 04:35:00|8869.3|8859.3|8870.3|8860.3|8871.3|8861.3|8869.3|8859.3|0
1752036000000|2025-07-09 04:40:00|8870.6|8860.6|8870.8|8860.8|8871.1|8861.1|8870.6|8860.6|0
1752036300000|2025-07-09 04:45:00|8871.1|8861.1|8871.1|8861.1|8871.1|8861.1|8870.6|8860.6|0
1752036600000|2025-07-09 04:50:00|8870.8|8860.8|8871.3|8861.3|8871.3|8861.3|8870.6|8860.6|0
1752036900000|2025-07-09 04:55:00|8871.1|8861.1|8869.6|8859.6|8872.1|8862.1|8868.8|8858.8|0
1752037200000|2025-07-09 05:00:00|8869.3|8859.3|8868.1|8858.1|8869.6|8859.6|8868.1|8858.1|0
1752037500000|2025-07-09 05:05:00|8868.8|8858.8|8865.6|8855.6|8868.8|8858.8|8864.8|8854.8|0
1752037800000|2025-07-09 05:10:00|8865.3|8855.3|8864.6|8854.6|8865.3|8855.3|8864.6|8854.6|0
1752038100000|2025-07-09 05:15:00|8864.1|8854.1|8862.5|8852.5|8864.4|8854.4|8860.3|8850.3|0
1752038400000|2025-07-09 05:20:00|8862.6|8852.6|8861.5|8851.5|8862.8|8852.8|8859.6|8849.6|0
1752038700000|2025-07-09 05:25:00|8861.8|8851.8|8858|8848|8862.1|8852.1|8856.9|8846.9|0
1752039000000|2025-07-09 05:30:00|8858.2|8848.2|8860.6|8850.6|8863.2|8853.2|8858.2|8848.2|0
1752039300000|2025-07-09 05:35:00|8860.5|8850.5|8857.9|8847.9|8863.2|8853.2|8857.9|8847.9|0
1752039600000|2025-07-09 05:40:00|8858|8848|8860.4|8850.4|8860.7|8850.7|8856.8|8846.8|0
1752039900000|2025-07-09 05:45:00|8859.2|8849.2|8860.6|8850.6|8860.6|8850.6|8857.5|8847.5|0
1752040200000|2025-07-09 05:50:00|8860.4|8850.4|8861.6|8851.6|8861.6|8851.6|8860.4|8850.4|0
1752040500000|2025-07-09 05:55:00|8861.4|8851.4|8863.4|8853.4|8863.5|8853.5|8861.4|8851.4|0
1752040800000|2025-07-09 06:00:00|8862.9|8852.9|8866.3|8856.3|8866.3|8856.3|8862.9|8852.9|0
1752041100000|2025-07-09 06:05:00|8866.1|8856.1|8862.8|8852.8|8866.1|8856.1|8861.6|8851.6|0
1752041400000|2025-07-09 06:10:00|8862.6|8852.6|8860.6|8850.6|8862.6|8852.6|8860.1|8850.1|0
1752041700000|2025-07-09 06:15:00|8860.1|8850.1|8859.8|8849.8|8860.6|8850.6|8857.6|8847.6|0
1752042000000|2025-07-09 06:20:00|8861.8|8851.8|8859.9|8849.9|8863.3|8853.3|8859.4|8849.4|0
1752042300000|2025-07-09 06:25:00|8859.7|8849.7|8863.7|8853.7|8863.7|8853.7|8859.7|8849.7|0
1752042600000|2025-07-09 06:30:00|8863.5|8853.5|8865.9|8855.9|8866.6|8856.6|8861.1|8851.1|0
1752042900000|2025-07-09 06:35:00|8865.7|8855.7|8865.8|8855.8|8866.3|8856.3|8864.3|8854.3|0
1752043200000|2025-07-09 06:40:00|8866.1|8856.1|8868.2|8858.2|8868.2|8858.2|8865.6|8855.6|0
1752043500000|2025-07-09 06:45:00|8868|8858|8868.8|8858.8|8868.8|8858.8|8865.6|8855.6|0
1752043800000|2025-07-09 06:50:00|8868.6|8858.6|8870.5|8860.5|8871|8861|8867.8|8857.8|0
1752044100000|2025-07-09 06:55:00|8870.7|8860.7|8871|8861|8874.5|8864.5|8870.2|8860.2|0
1752044400000|2025-07-09 07:00:00|8872.5|8862.5|8887.1|8877.1|8889.6|8879.6|8872.5|8862.5|0
1752044700000|2025-07-09 07:05:00|8887.3|8877.3|8884|8874|8890.6|8880.6|8880|8870|0
1752045000000|2025-07-09 07:10:00|8884.2|8874.2|8872.4|8862.4|8884.2|8874.2|8872.4|8862.4|0
1752045300000|2025-07-09 07:15:00|8872.3|8862.3|8873.8|8863.8|8874.1|8864.1|8865.6|8855.6|0
1752045600000|2025-07-09 07:20:00|8873|8863|8872.5|8862.5|8874.4|8864.4|8869.9|8859.9|0
1752045900000|2025-07-09 07:25:00|8872.3|8862.3|8870.1|8860.1|8873.5|8863.5|8866|8856|0
1752046200000|2025-07-09 07:30:00|8870.4|8860.4|8870.5|8860.5|8873.4|8863.4|8869.4|8859.4|0
1752046500000|2025-07-09 07:35:00|8870.2|8860.2|8868.7|8858.7|8870.9|8860.9|8865.9|8855.9|0
1752046800000|2025-07-09 07:40:00|8868.8|8858.8|8871|8861|8872.5|8862.5|8867.9|8857.9|0
1752047100000|2025-07-09 07:45:00|8870.3|8860.3|8873.8|8863.8|8876.7|8866.7|8869.1|8859.1|0
1752047400000|2025-07-09 07:50:00|8873.6|8863.6|8871.5|8861.5|8876.2|8866.2|8870.9|8860.9|0
1752047700000|2025-07-09 07:55:00|8871.3|8861.3|8875.2|8865.2|8875.9|8865.9|8871|8861|0
1752048000000|2025-07-09 08:00:00|8876.9|8866.9|8884.2|8874.2|8884.9|8874.9|8876.4|8866.4|0
1752048300000|2025-07-09 08:05:00|8884.4|8874.4|8880.7|8870.7|8886.4|8876.4|8880|8870|0
1752048600000|2025-07-09 08:10:00|8880|8870|8877.7|8867.7|8880.4|8870.4|8876.8|8866.8|0
1752048900000|2025-07-09 08:15:00|8877.8|8867.8|8881.5|8871.5|8882.7|8872.7|8876.4|8866.4|0
1752049200000|2025-07-09 08:20:00|8881.9|8871.9|8878.7|8868.7|8881.9|8871.9|8877.3|8867.3|0
1752049500000|2025-07-09 08:25:00|8878.5|8868.5|8876.4|8866.4|8878.5|8868.5|8874.6|8864.6|0
1752049800000|2025-07-09 08:30:00|8876.9|8866.9|8868.7|8858.7|8876.9|8866.9|8868.7|8858.7|0
1752050100000|2025-07-09 08:35:00|8868.5|8858.5|8870.3|8860.3|8872.8|8862.8|8865.9|8855.9|0
1752050400000|2025-07-09 08:40:00|8870.1|8860.1|8865.9|8855.9|8870.6|8860.6|8864.6|8854.6|0
1752050700000|2025-07-09 08:45:00|8865.6|8855.6|8862.9|8852.9|8867.5|8857.5|8862.2|8852.2|0
1752051000000|2025-07-09 08:50:00|8863.3|8853.3|8867.9|8857.9|8868.7|8858.7|8862.4|8852.4|0
1752051300000|2025-07-09 08:55:00|8867.7|8857.7|8863.7|8853.7|8868.2|8858.2|8860.9|8850.9|0
1752051600000|2025-07-09 09:00:00|8863.2|8853.2|8866.6|8856.6|8869.6|8859.6|8863.2|8853.2|0
1752051900000|2025-07-09 09:05:00|8867.1|8857.1|8870|8860|8871.5|8861.5|8866.6|8856.6|0
1752052200000|2025-07-09 09:10:00|8869.1|8859.1|8871|8861|8871.2|8861.2|8862.3|8852.3|0
1752052500000|2025-07-09 09:15:00|8871.3|8861.3|8876.3|8866.3|8880.2|8870.2|8871.3|8861.3|0
1752052800000|2025-07-09 09:20:00|8876|8866|8879|8869|8879|8869|8876|8866|0
1752053100000|2025-07-09 09:25:00|8879.2|8869.2|8878.6|8868.6|8881.2|8871.2|8878.1|8868.1|0
1752053400000|2025-07-09 09:30:00|8879.3|8869.3|8880.4|8870.4|8881.3|8871.3|8877.5|8867.5|0
1752053700000|2025-07-09 09:35:00|8880.7|8870.7|8885.4|8875.4|8885.4|8875.4|8879.7|8869.7|0
1752054000000|2025-07-09 09:40:00|8884.7|8874.7|8881.6|8871.6|8885.1|8875.1|8881.6|8871.6|0
1752054300000|2025-07-09 09:45:00|8881.8|8871.8|8880.4|8870.4|8882.6|8872.6|8879.6|8869.6|0
1752054600000|2025-07-09 09:50:00|8881.7|8871.7|8880.3|8870.3|8883.1|8873.1|8879.8|8869.8|0
1752054900000|2025-07-09 09:55:00|8880.1|8870.1|8878.1|8868.1|8881.7|8871.7|8877.3|8867.3|0
1752055200000|2025-07-09 10:00:00|8877.7|8867.7|8875.2|8865.2|8878.8|8868.8|8875.2|8865.2|0
1752055500000|2025-07-09 10:05:00|8875.3|8865.3|8878.6|8868.6|8878.9|8868.9|8874.8|8864.8|0
1752055800000|2025-07-09 10:10:00|8879.1|8869.1|8877.2|8867.2|8879.9|8869.9|8874.7|8864.7|0
1752056100000|2025-07-09 10:15:00|8877.5|8867.5|8879.4|8869.4|8880.3|8870.3|8876.2|8866.2|0
1752056400000|2025-07-09 10:20:00|8879|8869|8883.1|8873.1|8883.1|8873.1|8878.5|8868.5|0
1752056700000|2025-07-09 10:25:00|8882.9|8872.9|8883.6|8873.6|8884.8|8874.8|8882.3|8872.3|0
1752057000000|2025-07-09 10:30:00|8883.4|8873.4|8884.7|8874.7|8884.7|8874.7|8880.7|8870.7|0
1752057300000|2025-07-09 10:35:00|8884.9|8874.9|8886.4|8876.4|8887.2|8877.2|8884.4|8874.4|0
1752057600000|2025-07-09 10:40:00|8885.9|8875.9|8888.8|8878.8|8889.4|8879.4|8885.7|8875.7|0
1752057900000|2025-07-09 10:45:00|8889|8879|8886.8|8876.8|8890.6|8880.6|8885.8|8875.8|0
1752058200000|2025-07-09 10:50:00|8886.9|8876.9|8887.8|8877.8|8888.7|8878.7|8885.9|8875.9|0
1752058500000|2025-07-09 10:55:00|8888.5|8878.5|8890|8880|8891.2|8881.2|8886.6|8876.6|0
1752058800000|2025-07-09 11:00:00|8890.3|8880.3|8892.4|8882.4|8893.7|8883.7|8889.4|8879.4|0
1752059100000|2025-07-09 11:05:00|8892.6|8882.6|8890.8|8880.8|8893.5|8883.5|8889.1|8879.1|0
1752059400000|2025-07-09 11:10:00|8890.7|8880.7|8890.9|8880.9|8892.5|8882.5|8889.5|8879.5|0
1752059700000|2025-07-09 11:15:00|8890.7|8880.7|8887.5|8877.5|8890.9|8880.9|8886.7|8876.7|0
1752060000000|2025-07-09 11:20:00|8888.1|8878.1|8885.8|8875.8|8888.3|8878.3|8885.2|8875.2|0
1752060300000|2025-07-09 11:25:00|8885.9|8875.9|8885.4|8875.4|8886.6|8876.6|8884.4|8874.4|0
1752060600000|2025-07-09 11:30:00|8885.7|8875.7|8883|8873|8885.7|8875.7|8882.1|8872.1|0
1752060900000|2025-07-09 11:35:00|8883.2|8873.2|8882.5|8872.5|8883.8|8873.8|8879.9|8869.9|0
1752061200000|2025-07-09 11:40:00|8881.7|8871.7|8880.2|8870.2|8882.2|8872.2|8879.5|8869.5|0
1752061500000|2025-07-09 11:45:00|8880.5|8870.5|8881.8|8871.8|8881.8|8871.8|8878.2|8868.2|0
1752061800000|2025-07-09 11:50:00|8881.7|8871.7|8880.4|8870.4|8882.6|8872.6|8878.4|8868.4|0
1752062100000|2025-07-09 11:55:00|8881.3|8871.3|8882|8872|8883.2|8873.2|8881.3|8871.3|0
1752062400000|2025-07-09 12:00:00|8881.8|8871.8|8878.1|8868.1|8882.8|8872.8|8877.4|8867.4|0
1752062700000|2025-07-09 12:05:00|8878.2|8868.2|8880.7|8870.7|8880.7|8870.7|8878.1|8868.1|0
1752063000000|2025-07-09 12:10:00|8880.5|8870.5|8877.3|8867.3|8881.7|8871.7|8876|8866|0
1752063300000|2025-07-09 12:15:00|8877|8867|8877.8|8867.8|8878.1|8868.1|8874.3|8864.3|0
1752063600000|2025-07-09 12:20:00|8878.3|8868.3|8876.9|8866.9|8878.3|8868.3|8876.2|8866.2|0
1752063900000|2025-07-09 12:25:00|8876.7|8866.7|8873.7|8863.7|8876.7|8866.7|8872.4|8862.4|0
1752064200000|2025-07-09 12:30:00|8874|8864|8872.3|8862.3|8874.5|8864.5|8871.6|8861.6|0
1752064500000|2025-07-09 12:35:00|8872.1|8862.1|8869.6|8859.6|8872.3|8862.3|8869.6|8859.6|0
1752064800000|2025-07-09 12:40:00|8869.5|8859.5|8871.5|8861.5|8872.2|8862.2|8869.1|8859.1|0
1752065100000|2025-07-09 12:45:00|8871.7|8861.7|8868.3|8858.3|8871.7|8861.7|8867.8|8857.8|0
1752065400000|2025-07-09 12:50:00|8867.9|8857.9|8866.4|8856.4|8868.3|8858.3|8865|8855|0
1752065700000|2025-07-09 12:55:00|8866.6|8856.6|8866.4|8856.4|8869.2|8859.2|8866.4|8856.4|0
1752066000000|2025-07-09 13:00:00|8866.5|8856.5|8868.5|8858.5|8869.7|8859.7|8865.4|8855.4|0
1752066300000|2025-07-09 13:05:00|8868.1|8858.1|8869.4|8859.4|8870.9|8860.9|8867.6|8857.6|0
1752066600000|2025-07-09 13:10:00|8869.1|8859.1|8866|8856|8869.1|8859.1|8864.7|8854.7|0
1752066900000|2025-07-09 13:15:00|8866.3|8856.3|8865.3|8855.3|8867.8|8857.8|8863.8|8853.8|0
1752067200000|2025-07-09 13:20:00|8866|8856|8866.5|8856.5|8867.2|8857.2|8864.3|8854.3|0
1752067500000|2025-07-09 13:25:00|8866.2|8856.2|8866.9|8856.9|8868.2|8858.2|8865.6|8855.6|0
1752067800000|2025-07-09 13:30:00|8866.4|8856.4|8875.8|8865.8|8876.8|8866.8|8865.1|8855.1|0
1752068100000|2025-07-09 13:35:00|8875.7|8865.7|8869.2|8859.2|8875.7|8865.7|8868.7|8858.7|0
1752068400000|2025-07-09 13:40:00|8869.4|8859.4|8867.9|8857.9|8871.6|8861.6|8866.9|8856.9|0
1752068700000|2025-07-09 13:45:00|8867.1|8857.1|8869.9|8859.9|8870.1|8860.1|8863.7|8853.7|0
1752069000000|2025-07-09 13:50:00|8869.5|8859.5|8873.7|8863.7|8876.2|8866.2|8868.7|8858.7|0
1752069300000|2025-07-09 13:55:00|8873.8|8863.8|8874.7|8864.7|8875.5|8865.5|8872.5|8862.5|0
1752069600000|2025-07-09 14:00:00|8874.6|8864.6|8868.5|8858.5|8874.6|8864.6|8864.8|8854.8|0
1752069900000|2025-07-09 14:05:00|8868.3|8858.3|8873.1|8863.1|8875.6|8865.6|8867.5|8857.5|0
1752070200000|2025-07-09 14:10:00|8873.6|8863.6|8866.4|8856.4|8873.6|8863.6|8864.9|8854.9|0
1752070500000|2025-07-09 14:15:00|8866.6|8856.6|8867.5|8857.5|8869.5|8859.5|8865.1|8855.1|0
1752070800000|2025-07-09 14:20:00|8867.7|8857.7|8869.6|8859.6|8871.6|8861.6|8866.9|8856.9|0
1752071100000|2025-07-09 14:25:00|8869.2|8859.2|8866.4|8856.4|8871.4|8861.4|8866.4|8856.4|0
1752071400000|2025-07-09 14:30:00|8865.6|8855.6|8865.1|8855.1|8866.9|8856.9|8862.2|8852.2|0
1752071700000|2025-07-09 14:35:00|8864.6|8854.6|8866.3|8856.3|8868.8|8858.8|8864.1|8854.1|0
1752072000000|2025-07-09 14:40:00|8866.2|8856.2|8866.4|8856.4|8868.8|8858.8|8864.9|8854.9|0
1752072300000|2025-07-09 14:45:00|8866.7|8856.7|8867.7|8857.7|8868.9|8858.9|8865.6|8855.6|0
1752072600000|2025-07-09 14:50:00|8868|8858|8872.5|8862.5|8873.3|8863.3|8867.3|8857.3|0
1752072900000|2025-07-09 14:55:00|8872.8|8862.8|8870.6|8860.6|8873.2|8863.2|8868.3|8858.3|0
1752073200000|2025-07-09 15:00:00|8870.5|8860.5|8873.8|8863.8|8874|8864|8867.4|8857.4|0
1752073500000|2025-07-09 15:05:00|8873.7|8863.7|8873.5|8863.5|8875.6|8865.6|8872.7|8862.7|0
1752073800000|2025-07-09 15:10:00|8873.3|8863.3|8866.1|8856.1|8874.5|8864.5|8864.3|8854.3|0
1752074100000|2025-07-09 15:15:00|8866.3|8856.3|8867.7|8857.7|8868.4|8858.4|8865.3|8855.3|0
1752074400000|2025-07-09 15:20:00|8867.9|8857.9|8869.5|8859.5|8870.4|8860.4|8867.7|8857.7|0
1752074700000|2025-07-09 15:25:00|8869.3|8859.3|8873.3|8863.3|8874.2|8864.2|8867.8|8857.8|0
1752075000000|2025-07-09 15:30:00|8873.8|8863.8|8871.7|8861.7|8876.8|8866.8|8871.5|8861.5|0
1752075300000|2025-07-09 15:35:00|8873.2|8863.2|8871.4|8861.4|8875.9|8865.9|8867.5|8857.5|0
1752075600000|2025-07-09 15:40:00|8871.6|8861.6|8875.3|8865.3|8875.9|8865.9|8870.9|8860.9|0
1752075900000|2025-07-09 15:45:00|8875.6|8865.6|8877.5|8867.5|8878.5|8868.5|8875.1|8865.1|0
1752076200000|2025-07-09 15:50:00|8877.7|8867.7|8881.1|8871.1|8881.3|8871.3|8876.1|8866.1|0
1752076500000|2025-07-09 15:55:00|8880.8|8870.8|8879.4|8869.4|8882.2|8872.2|8878.7|8868.7|0
1752076800000|2025-07-09 16:00:00|8879.2|8869.2|8883.6|8873.6|8883.6|8873.6|8878.7|8868.7|0
1752077100000|2025-07-09 16:05:00|8883.4|8873.4|8885.6|8875.6|8885.7|8875.7|8882.3|8872.3|0
1752077400000|2025-07-09 16:10:00|8885.8|8875.8|8884.5|8874.5|8886|8876|8882.1|8872.1|0
1752077700000|2025-07-09 16:15:00|8884.2|8874.2|8884.7|8874.7|8885.8|8875.8|8883.2|8873.2|0
1752078000000|2025-07-09 16:20:00|8885|8875|8882.6|8872.6|8886|8876|8880.6|8870.6|0
1752078300000|2025-07-09 16:25:00|8882.9|8872.9|8884.8|8874.8|8886.8|8876.8|8882.9|8872.9|0
1752078600000|2025-07-09 16:30:00|8884.7|8874.7|8883.7|8873.7|8885.8|8875.8|8883.7|8873.7|0
1752078900000|2025-07-09 16:35:00|8884.2|8874.2|8884.5|8874.5|8885.6|8875.6|8882.9|8872.9|0
1752079200000|2025-07-09 16:40:00|8884.3|8874.3|8884.2|8874.2|8884.8|8874.8|8882|8872|0
1752079500000|2025-07-09 16:45:00|8884|8874|8885.8|8875.8|8885.8|8875.8|8882.7|8872.7|0
1752079800000|2025-07-09 16:50:00|8886.3|8876.3|8886.6|8876.6|8887.4|8877.4|8884.7|8874.7|0
1752080100000|2025-07-09 16:55:00|8886.3|8876.3|8885|8875|8886.7|8876.7|8884.4|8874.4|0
1752080400000|2025-07-09 17:00:00|8885.4|8875.4|8886.3|8876.3|8888.9|8878.9|8883.3|8873.3|0
1752080700000|2025-07-09 17:05:00|8886.4|8876.4|8889.2|8879.2|8890.5|8880.5|8886.1|8876.1|0
1752081000000|2025-07-09 17:10:00|8889|8879|8890.7|8880.7|8891.2|8881.2|8887.1|8877.1|0
1752081300000|2025-07-09 17:15:00|8891|8881|8891|8881|8893.5|8883.5|8890.4|8880.4|0
1752081600000|2025-07-09 17:20:00|8890.7|8880.7|8892|8882|8892.3|8882.3|8889.5|8879.5|0
1752081900000|2025-07-09 17:25:00|8891.8|8881.8|8889.3|8879.3|8892.6|8882.6|8888.9|8878.9|0
1752082200000|2025-07-09 17:30:00|8889.4|8879.4|8886.4|8876.4|8890.6|8880.6|8886.3|8876.3|0
1752082500000|2025-07-09 17:35:00|8886.2|8876.2|8887.8|8877.8|8888.2|8878.2|8885.1|8875.1|0
1752082800000|2025-07-09 17:40:00|8888.1|8878.1|8890.9|8880.9|8891.3|8881.3|8887.5|8877.5|0
1752083100000|2025-07-09 17:45:00|8891.2|8881.2|8891.1|8881.1|8892.6|8882.6|8889.3|8879.3|0
1752083400000|2025-07-09 17:50:00|8890.9|8880.9|8892.6|8882.6|8892.7|8882.7|8889.9|8879.9|0
1752083700000|2025-07-09 17:55:00|8892.3|8882.3|8889.8|8879.8|8893.6|8883.6|8889.8|8879.8|0
1752084000000|2025-07-09 18:00:00|8889.3|8879.3|8891.6|8881.6|8892.9|8882.9|8889.1|8879.1|0
1752084300000|2025-07-09 18:05:00|8891.3|8881.3|8894.5|8884.5|8895|8885|8891.3|8881.3|0
1752084600000|2025-07-09 18:10:00|8894|8884|8892.8|8882.8|8894.8|8884.8|8891.8|8881.8|0
1752084900000|2025-07-09 18:15:00|8892.7|8882.7|8891.5|8881.5|8893.2|8883.2|8890.9|8880.9|0
1752085200000|2025-07-09 18:20:00|8891.2|8881.2|8890.9|8880.9|8891.8|8881.8|8888.6|8878.6|0
1752085500000|2025-07-09 18:25:00|8890.8|8880.8|8891.5|8881.5|8892.5|8882.5|8889.4|8879.4|0
1752085800000|2025-07-09 18:30:00|8891.2|8881.2|8894.9|8884.9|8896.7|8886.7|8890.7|8880.7|0
1752086100000|2025-07-09 18:35:00|8894.4|8884.4|8895.6|8885.6|8896.4|8886.4|8894.2|8884.2|0
1752086400000|2025-07-09 18:40:00|8895.4|8885.4|8896.4|8886.4|8896.8|8886.8|8894.4|8884.4|0
1752086700000|2025-07-09 18:45:00|8896.1|8886.1|8898.5|8888.5|8898.8|8888.8|8895.7|8885.7|0
1752087000000|2025-07-09 18:50:00|8898.8|8888.8|8900.8|8890.8|8902.1|8892.1|8898|8888|0
1752087300000|2025-07-09 18:55:00|8900.5|8890.5|8903.7|8893.7|8904.6|8894.6|8900.2|8890.2|0
1752087600000|2025-07-09 19:00:00|8903.1|8893.1|8903|8893|8903.5|8893.5|8901.5|8891.5|0
1752087900000|2025-07-09 19:05:00|8902.5|8892.5|8902.9|8892.9|8904.3|8894.3|8901|8891|0
1752088200000|2025-07-09 19:10:00|8903.1|8893.1|8902|8892|8903.7|8893.7|8900.5|8890.5|0
1752088500000|2025-07-09 19:15:00|8901.9|8891.9|8903.4|8893.4|8903.6|8893.6|8900.6|8890.6|0
1752088800000|2025-07-09 19:20:00|8903.5|8893.5|8904.1|8894.1|8906|8896|8903.2|8893.2|0
1752089100000|2025-07-09 19:25:00|8903.8|8893.8|8907.3|8897.3|8908.1|8898.1|8903.8|8893.8|0
1752089400000|2025-07-09 19:30:00|8906.8|8896.8|8907|8897|8909|8899|8905.4|8895.4|0
1752089700000|2025-07-09 19:35:00|8906.8|8896.8|8904.6|8894.6|8907.8|8897.8|8904.1|8894.1|0
1752090000000|2025-07-09 19:40:00|8904.9|8894.9|8907|8897|8907.5|8897.5|8904|8894|0
1752090300000|2025-07-09 19:45:00|8907.2|8897.2|8905.3|8895.3|8907.3|8897.3|8904|8894|0
1752090600000|2025-07-09 19:50:00|8905|8895|8907.3|8897.3|8908|8898|8904.2|8894.2|0
1752090900000|2025-07-09 19:55:00|8907|8897|8909.8|8899.8|8910.4|8900.4|8907|8897|0
1752091200000|2025-07-09 20:00:00|8909.9|8899.9|8909.3|8899.3|8912|8902|8909.3|8899.3|0
1752091500000|2025-07-09 20:05:00|8909.4|8899.4|8910.7|8900.7|8911.9|8901.9|8909.1|8899.1|0
1752091800000|2025-07-09 20:10:00|8910.6|8900.6|8912.2|8902.2|8912.4|8902.4|8910.5|8900.5|0
1752092100000|2025-07-09 20:15:00|8912|8902|8908.9|8898.9|8912.3|8902.3|8908.4|8898.4|0
1752092400000|2025-07-09 20:20:00|8909|8899|8907.2|8897.2|8909.1|8899.1|8906.8|8896.8|0
1752092700000|2025-07-09 20:25:00|8907.1|8897.1|8908.1|8898.1|8908.3|8898.3|8906.8|8896.8|0
1752093000000|2025-07-09 20:30:00|8908|8898|8908.9|8898.9|8909.1|8899.1|8907.5|8897.5|0
1752093300000|2025-07-09 20:35:00|8908.8|8898.8|8909.3|8899.3|8909.3|8899.3|8908.3|8898.3|0
1752093600000|2025-07-09 20:40:00|8909.2|8899.2|8908.7|8898.7|8909.7|8899.7|8908.7|8898.7|0
1752093900000|2025-07-09 20:45:00|8908.8|8898.8|8909.5|8899.5|8909.7|8899.7|8908.5|8898.5|0
1752094200000|2025-07-09 20:50:00|8909.6|8899.6|8909.7|8899.7|8909.9|8899.9|8909.2|8899.2|0
1752094500000|2025-07-09 20:55:00|8909.6|8899.6|8909.7|8899.7|8909.7|8899.7|8908.9|8898.9|0
1752094800000|2025-07-09 21:00:00|8909.3|8899.3|8912.5|8902.5|8912.5|8902.5|8909.1|8899.1|0
1752095100000|2025-07-09 21:05:00|8912.7|8902.7|8912.8|8902.8|8912.8|8902.8|8912.7|8902.7|0
1752095400000|2025-07-09 21:10:00|8912.9|8902.9|8913|8903|8913|8903|8912.9|8902.9|0
1752095700000|2025-07-09 21:15:00|8913.1|8903.1|8913|8903|8913.1|8903.1|8913|8903|0
1752096000000|2025-07-09 21:20:00|8913.2|8903.2|8913.1|8903.1|8913.3|8903.3|8913.1|8903.1|0
1752096300000|2025-07-09 21:25:00|8913.2|8903.2|8913.1|8903.1|8913.3|8903.3|8913.1|8903.1|0
1752096600000|2025-07-09 21:30:00|8913|8903|8912.9|8902.9|8913|8903|8912.9|8902.9|0
1752096900000|2025-07-09 21:35:00|8913|8903|8912.6|8902.6|8913.2|8903.2|8912.6|8902.6|0
1752097200000|2025-07-09 21:40:00|8912.7|8902.7|8912.5|8902.5|8912.8|8902.8|8912.5|8902.5|0
1752097500000|2025-07-09 21:45:00|8912.4|8902.4|8912.8|8902.8|8912.8|8902.8|8912.3|8902.3|0
1752097800000|2025-07-09 21:50:00|8912.9|8902.9|8912.8|8902.8|8913.3|8903.3|8912.8|8902.8|0
1752098100000|2025-07-09 21:55:00|8912.7|8902.7|8912.8|8902.8|8912.9|8902.9|8912.7|8902.7|0
1752098400000|2025-07-09 22:00:00|8911.6|8901.6|8913.2|8903.2|8913.5|8903.5|8910.6|8900.6|0
1752098700000|2025-07-09 22:05:00|8913.3|8903.3|8914.3|8904.3|8915|8905|8912.7|8902.7|0
1752099000000|2025-07-09 22:10:00|8914.4|8904.4|8915.4|8905.4|8916|8906|8914|8904|0
1752099300000|2025-07-09 22:15:00|8915.5|8905.5|8916.2|8906.2|8916.3|8906.3|8915.1|8905.1|0
1752099600000|2025-07-09 22:20:00|8916.3|8906.3|8916.6|8906.6|8916.8|8906.8|8915.6|8905.6|0
1752099900000|2025-07-09 22:25:00|8916.7|8906.7|8915.2|8905.2|8917|8907|8915.2|8905.2|0
1752100200000|2025-07-09 22:30:00|8915.3|8905.3|8915.8|8905.8|8916|8906|8915.1|8905.1|0
1752100500000|2025-07-09 22:35:00|8915.7|8905.7|8916|8906|8916.6|8906.6|8915.7|8905.7|0
1752100800000|2025-07-09 22:40:00|8915.8|8905.8|8915.6|8905.6|8916|8906|8915.4|8905.4|0
1752101100000|2025-07-09 22:45:00|8915.5|8905.5|8915.2|8905.2|8915.9|8905.9|8914.9|8904.9|0
1752101400000|2025-07-09 22:50:00|8915.3|8905.3|8915.4|8905.4|8915.7|8905.7|8915.1|8905.1|0
1752101700000|2025-07-09 22:55:00|8915.5|8905.5|8915.2|8905.2|8915.7|8905.7|8915.2|8905.2|0
1752102000000|2025-07-09 23:00:00|8915.3|8905.3|8914.1|8904.1|8915.5|8905.5|8914.1|8904.1|0
1752102300000|2025-07-09 23:05:00|8914|8904|8913.3|8903.3|8914.1|8904.1|8913.1|8903.1|0
1752102600000|2025-07-09 23:10:00|8913.2|8903.2|8912.1|8902.1|8913.2|8903.2|8912.1|8902.1|0
1752102900000|2025-07-09 23:15:00|8912.2|8902.2|8912.1|8902.1|8912.3|8902.3|8911.5|8901.5|0
1752103200000|2025-07-09 23:20:00|8912.2|8902.2|8912.5|8902.5|8912.7|8902.7|8912.2|8902.2|0
1752103500000|2025-07-09 23:25:00|8912.4|8902.4|8911.5|8901.5|8912.4|8902.4|8911.5|8901.5|0
1752103800000|2025-07-09 23:30:00|8911.6|8901.6|8910.7|8900.7|8911.7|8901.7|8910|8900|0
1752104100000|2025-07-09 23:35:00|8910.6|8900.6|8909.9|8899.9|8910.7|8900.7|8909.2|8899.2|0
1752104400000|2025-07-09 23:40:00|8910|8900|8909.9|8899.9|8910.4|8900.4|8909.4|8899.4|0
1752104700000|2025-07-09 23:45:00|8910|8900|8909.6|8899.6|8910.3|8900.3|8909|8899|0
1752105000000|2025-07-09 23:50:00|8909.5|8899.5|8909.6|8899.6|8909.7|8899.7|8909.2|8899.2|0
1752105300000|2025-07-09 23:55:00|8909.7|8899.7|8909.4|8899.4|8909.9|8899.9|8909.4|8899.4|0
1752105600000|2025-07-10 00:00:00|8909.3|8899.3|8907.2|8897.2|8909.9|8899.9|8903.1|8893.1|0
1752105900000|2025-07-10 00:05:00|8906.9|8896.9|8902.4|8892.4|8906.9|8896.9|8899.2|8889.2|0
1752106200000|2025-07-10 00:10:00|8902.1|8892.1|8897.5|8887.5|8902.1|8892.1|8897.3|8887.3|0
1752106500000|2025-07-10 00:15:00|8897.7|8887.7|8904.6|8894.6|8904.7|8894.7|8897.7|8887.7|0
1752106800000|2025-07-10 00:20:00|8904.9|8894.9|8903.2|8893.2|8905.8|8895.8|8902.2|8892.2|0
1752107100000|2025-07-10 00:25:00|8903|8893|8906.5|8896.5|8906.9|8896.9|8902.1|8892.1|0
1752107400000|2025-07-10 00:30:00|8906.6|8896.6|8905.7|8895.7|8909.3|8899.3|8904.4|8894.4|0
1752107700000|2025-07-10 00:35:00|8905.4|8895.4|8906.4|8896.4|8907.6|8897.6|8904.3|8894.3|0
1752108000000|2025-07-10 00:40:00|8906.1|8896.1|8905.7|8895.7|8906.8|8896.8|8903.6|8893.6|0
1752108300000|2025-07-10 00:45:00|8905.9|8895.9|8906.2|8896.2|8907.7|8897.7|8905.1|8895.1|0
1752108600000|2025-07-10 00:50:00|8906.4|8896.4|8905.8|8895.8|8908.8|8898.8|8904.9|8894.9|0
1752108900000|2025-07-10 00:55:00|8906.1|8896.1|8905.7|8895.7|8906.5|8896.5|8905.3|8895.3|0
1752109200000|2025-07-10 01:00:00|8905.9|8895.9|8907.2|8897.2|8907.8|8897.8|8905.3|8895.3|0
1752109500000|2025-07-10 01:05:00|8907|8897|8906.2|8896.2|8907.1|8897.1|8904.7|8894.7|0
1752109800000|2025-07-10 01:10:00|8906.4|8896.4|8904.8|8894.8|8906.6|8896.6|8904.2|8894.2|0
1752110100000|2025-07-10 01:15:00|8904.6|8894.6|8903.8|8893.8|8905.8|8895.8|8902.9|8892.9|0
1752110400000|2025-07-10 01:20:00|8903.6|8893.6|8905.7|8895.7|8906.3|8896.3|8903.6|8893.6|0
1752110700000|2025-07-10 01:25:00|8905.5|8895.5|8902.2|8892.2|8905.9|8895.9|8901.8|8891.8|0
1752111000000|2025-07-10 01:30:00|8902.1|8892.1|8904.5|8894.5|8904.5|8894.5|8900.3|8890.3|0
1752111300000|2025-07-10 01:35:00|8904.2|8894.2|8906.2|8896.2|8906.2|8896.2|8902.7|8892.7|0
1752111600000|2025-07-10 01:40:00|8906|8896|8904.8|8894.8|8906.4|8896.4|8904.4|8894.4|0
1752111900000|2025-07-10 01:45:00|8904.6|8894.6|8903.4|8893.4|8905.6|8895.6|8902.8|8892.8|0
1752112200000|2025-07-10 01:50:00|8903.2|8893.2|8902.9|8892.9|8905.3|8895.3|8902.3|8892.3|0
1752112500000|2025-07-10 01:55:00|8902.7|8892.7|8902.8|8892.8|8903.7|8893.7|8901.8|8891.8|0
1752112800000|2025-07-10 02:00:00|8901.9|8891.9|8906.5|8896.5|8906.5|8896.5|8901.9|8891.9|0
1752113100000|2025-07-10 02:05:00|8906.3|8896.3|8908.3|8898.3|8909|8899|8905.8|8895.8|0
1752113400000|2025-07-10 02:10:00|8908.1|8898.1|8907.8|8897.8|8909.4|8899.4|8906.1|8896.1|0
1752113700000|2025-07-10 02:15:00|8907.6|8897.6|8908.5|8898.5|8908.6|8898.6|8905.8|8895.8|0
1752114000000|2025-07-10 02:20:00|8908.6|8898.6|8909.4|8899.4|8910.5|8900.5|8905.9|8895.9|0
1752114300000|2025-07-10 02:25:00|8909.7|8899.7|8910.5|8900.5|8911.6|8901.6|8909.7|8899.7|0
1752114600000|2025-07-10 02:30:00|8910.8|8900.8|8914.2|8904.2|8914.9|8904.9|8909.9|8899.9|0
1752114900000|2025-07-10 02:35:00|8914.5|8904.5|8914.3|8904.3|8915.3|8905.3|8911.6|8901.6|0
1752115200000|2025-07-10 02:40:00|8914.5|8904.5|8912.9|8902.9|8915.5|8905.5|8912.9|8902.9|0
1752115500000|2025-07-10 02:45:00|8912.4|8902.4|8911.5|8901.5|8913.8|8903.8|8911.4|8901.4|0
1752115800000|2025-07-10 02:50:00|8911.2|8901.2|8914.4|8904.4|8915.5|8905.5|8910.5|8900.5|0
1752116100000|2025-07-10 02:55:00|8914.8|8904.8|8912.1|8902.1|8915.3|8905.3|8910.9|8900.9|0
1752116400000|2025-07-10 03:00:00|8911.9|8901.9|8911.3|8901.3|8913.7|8903.7|8911.3|8901.3|0
1752116700000|2025-07-10 03:05:00|8911.5|8901.5|8908.2|8898.2|8912.1|8902.1|8908.2|8898.2|0
1752117000000|2025-07-10 03:10:00|8907.9|8897.9|8909|8899|8909.6|8899.6|8907.5|8897.5|0
1752117300000|2025-07-10 03:15:00|8909.3|8899.3|8910.5|8900.5|8910.8|8900.8|8909|8899|0
1752117600000|2025-07-10 03:20:00|8910.2|8900.2|8908.5|8898.5|8910.5|8900.5|8908.5|8898.5|0
1752117900000|2025-07-10 03:25:00|8908.3|8898.3|8908.5|8898.5|8908.7|8898.7|8907.8|8897.8|0
1752118200000|2025-07-10 03:30:00|8908.7|8898.7|8904.8|8894.8|8908.7|8898.7|8904.8|8894.8|0
1752118500000|2025-07-10 03:35:00|8905.1|8895.1|8905.1|8895.1|8905.7|8895.7|8904.6|8894.6|0
1752118800000|2025-07-10 03:40:00|8904.8|8894.8|8905.2|8895.2|8906|8896|8904.7|8894.7|0
1752119100000|2025-07-10 03:45:00|8905.4|8895.4|8907.5|8897.5|8907.7|8897.7|8904.9|8894.9|0
1752119400000|2025-07-10 03:50:00|8907.3|8897.3|8907.8|8897.8|8908.4|8898.4|8907.3|8897.3|0
1752119700000|2025-07-10 03:55:00|8907.5|8897.5|8909.9|8899.9|8909.9|8899.9|8907.2|8897.2|0
1752120000000|2025-07-10 04:00:00|8909.2|8899.2|8908.8|8898.8|8909.9|8899.9|8908.8|8898.8|0
1752120300000|2025-07-10 04:05:00|8909.1|8899.1|8909.3|8899.3|8909.5|8899.5|8906.8|8896.8|0
1752120600000|2025-07-10 04:10:00|8909|8899|8908.2|8898.2|8909.4|8899.4|8907.9|8897.9|0
1752120900000|2025-07-10 04:15:00|8907.8|8897.8|8906.6|8896.6|8908.4|8898.4|8906.3|8896.3|0
1752121200000|2025-07-10 04:20:00|8906.3|8896.3|8909.8|8899.8|8910.3|8900.3|8906.3|8896.3|0
1752121500000|2025-07-10 04:25:00|8909.5|8899.5|8911.2|8901.2|8911.7|8901.7|8909.2|8899.2|0
1752121800000|2025-07-10 04:30:00|8910.8|8900.8|8912.1|8902.1|8912.1|8902.1|8910.2|8900.2|0
1752122100000|2025-07-10 04:35:00|8911.8|8901.8|8911.6|8901.6|8911.8|8901.8|8910.8|8900.8|0
1752122400000|2025-07-10 04:40:00|8911.3|8901.3|8911.4|8901.4|8912.3|8902.3|8910.1|8900.1|0
1752122700000|2025-07-10 04:45:00|8911.1|8901.1|8908.6|8898.6|8911.4|8901.4|8908.6|8898.6|0
1752123000000|2025-07-10 04:50:00|8911.6|8901.6|8912.6|8902.6|8912.6|8902.6|8909.6|8899.6|0
1752123300000|2025-07-10 04:55:00|8912.3|8902.3|8910.8|8900.8|8912.3|8902.3|8910.5|8900.5|0
1752123600000|2025-07-10 05:00:00|8911.1|8901.1|8911.2|8901.2|8911.8|8901.8|8910.2|8900.2|0
1752123900000|2025-07-10 05:05:00|8911|8901|8909|8899|8911|8901|8909|8899|0
1752124200000|2025-07-10 05:10:00|8909.3|8899.3|8909|8899|8909.5|8899.5|8909|8899|0
1752124500000|2025-07-10 05:15:00|8909.3|8899.3|8910|8900|8911|8901|8907.4|8897.4|0
1752124800000|2025-07-10 05:20:00|8908.4|8898.4|8909.3|8899.3|8910.6|8900.6|8907.1|8897.1|0
1752125100000|2025-07-10 05:25:00|8909.7|8899.7|8906.6|8896.6|8909.9|8899.9|8905.9|8895.9|0
1752125400000|2025-07-10 05:30:00|8906.2|8896.2|8907.6|8897.6|8908.2|8898.2|8903.9|8893.9|0
1752125700000|2025-07-10 05:35:00|8908|8898|8906.8|8896.8|8909.4|8899.4|8905.3|8895.3|0
1752126000000|2025-07-10 05:40:00|8906.9|8896.9|8908.5|8898.5|8909.7|8899.7|8906.7|8896.7|0
1752126300000|2025-07-10 05:45:00|8908.8|8898.8|8906.4|8896.4|8908.8|8898.8|8905.9|8895.9|0
1752126600000|2025-07-10 05:50:00|8906.7|8896.7|8906.4|8896.4|8907.2|8897.2|8906.2|8896.2|0
1752126900000|2025-07-10 05:55:00|8906.7|8896.7|8907.7|8897.7|8907.7|8897.7|8906.4|8896.4|0
1752127200000|2025-07-10 06:00:00|8909.4|8899.4|8914.3|8904.3|8916.5|8906.5|8909.4|8899.4|0
1752127500000|2025-07-10 06:05:00|8916.3|8906.3|8916.3|8906.3|8917.3|8907.3|8911.8|8901.8|0
1752127800000|2025-07-10 06:10:00|8916.1|8906.1|8917.4|8907.4|8917.4|8907.4|8915.3|8905.3|0
1752128100000|2025-07-10 06:15:00|8917.7|8907.7|8920.2|8910.2|8920.2|8910.2|8916.6|8906.6|0
1752128400000|2025-07-10 06:20:00|8919.7|8909.7|8920.5|8910.5|8921.9|8911.9|8918.9|8908.9|0
1752128700000|2025-07-10 06:25:00|8920.8|8910.8|8922.9|8912.9|8924.7|8914.7|8920.3|8910.3|0
1752129000000|2025-07-10 06:30:00|8923.4|8913.4|8920.3|8910.3|8923.4|8913.4|8918.6|8908.6|0
1752129300000|2025-07-10 06:35:00|8920|8910|8921.9|8911.9|8922.2|8912.2|8918.6|8908.6|0
1752129600000|2025-07-10 06:40:00|8922.4|8912.4|8921.3|8911.3|8922.6|8912.6|8919.6|8909.6|0
1752129900000|2025-07-10 06:45:00|8921.1|8911.1|8920.7|8910.7|8922.1|8912.1|8919.1|8909.1|0
1752130200000|2025-07-10 06:50:00|8920.2|8910.2|8928.3|8918.3|8928.3|8918.3|8919.1|8909.1|0
1752130500000|2025-07-10 06:55:00|8928.1|8918.1|8925.3|8915.3|8935.1|8925.1|8925.3|8915.3|0
1752130800000|2025-07-10 07:00:00|8929.8|8919.8|8942|8932|8946|8936|8928|8918|0
1752131100000|2025-07-10 07:05:00|8940.3|8930.3|8941.7|8931.7|8944.3|8934.3|8938.2|8928.2|0
1752131400000|2025-07-10 07:10:00|8941.2|8931.2|8937.7|8927.7|8944.8|8934.8|8936.9|8926.9|0
1752131700000|2025-07-10 07:15:00|8938|8928|8936.8|8926.8|8938.9|8928.9|8931.7|8921.7|0
1752132000000|2025-07-10 07:20:00|8936.6|8926.6|8943.3|8933.3|8946.3|8936.3|8936.1|8926.1|0
1752132300000|2025-07-10 07:25:00|8943|8933|8945.5|8935.5|8945.7|8935.7|8939.1|8929.1|0
1752132600000|2025-07-10 07:30:00|8944.9|8934.9|8948.5|8938.5|8949.1|8939.1|8944.4|8934.4|0
1752132900000|2025-07-10 07:35:00|8948.8|8938.8|8952.9|8942.9|8954.2|8944.2|8948.8|8938.8|0
1752133200000|2025-07-10 07:40:00|8952.5|8942.5|8958.4|8948.4|8959.1|8949.1|8952.5|8942.5|0
1752133500000|2025-07-10 07:45:00|8958.9|8948.9|8960.8|8950.8|8962|8952|8957.8|8947.8|0
1752133800000|2025-07-10 07:50:00|8960.1|8950.1|8952.8|8942.8|8961.6|8951.6|8950.5|8940.5|0
1752134100000|2025-07-10 07:55:00|8952.7|8942.7|8946.1|8936.1|8955.6|8945.6|8945.1|8935.1|0
1752134400000|2025-07-10 08:00:00|8947.1|8937.1|8953.1|8943.1|8957|8947|8945.3|8935.3|0
1752134700000|2025-07-10 08:05:00|8953.6|8943.6|8958.8|8948.8|8958.8|8948.8|8952.4|8942.4|0
1752135000000|2025-07-10 08:10:00|8958.1|8948.1|8958.4|8948.4|8962.6|8952.6|8957|8947|0
1752135300000|2025-07-10 08:15:00|8958.1|8948.1|8964.7|8954.7|8965.2|8955.2|8957.9|8947.9|0
1752135600000|2025-07-10 08:20:00|8964.4|8954.4|8962.5|8952.5|8969|8959|8960.9|8950.9|0
1752135900000|2025-07-10 08:25:00|8962|8952|8968.8|8958.8|8973.5|8963.5|8959.7|8949.7|0
1752136200000|2025-07-10 08:30:00|8968.2|8958.2|8967|8957|8968.9|8958.9|8964.4|8954.4|0
1752136500000|2025-07-10 08:35:00|8967.7|8957.7|8965.4|8955.4|8969.7|8959.7|8961.3|8951.3|0
1752136800000|2025-07-10 08:40:00|8965.7|8955.7|8969.2|8959.2|8969.2|8959.2|8964|8954|0
1752137100000|2025-07-10 08:45:00|8968.7|8958.7|8970.8|8960.8|8970.9|8960.9|8965.3|8955.3|0
1752137400000|2025-07-10 08:50:00|8970.4|8960.4|8968.9|8958.9|8972.1|8962.1|8966.7|8956.7|0
1752137700000|2025-07-10 08:55:00|8969.4|8959.4|8970.9|8960.9|8971.5|8961.5|8968|8958|0
1752138000000|2025-07-10 09:00:00|8970.4|8960.4|8971.4|8961.4|8974.2|8964.2|8967.2|8957.2|0
1752138300000|2025-07-10 09:05:00|8971.7|8961.7|8976.6|8966.6|8977.3|8967.3|8971.7|8961.7|0
1752138600000|2025-07-10 09:10:00|8976.3|8966.3|8975.6|8965.6|8979.3|8969.3|8975|8965|0
1752138900000|2025-07-10 09:15:00|8975.4|8965.4|8973.5|8963.5|8977|8967|8973.3|8963.3|0
1752139200000|2025-07-10 09:20:00|8973.4|8963.4|8972.9|8962.9|8978.3|8968.3|8972.4|8962.4|0
1752139500000|2025-07-10 09:25:00|8973.2|8963.2|8976.5|8966.5|8977.3|8967.3|8972.9|8962.9|0
1752139800000|2025-07-10 09:30:00|8976.3|8966.3|8974.4|8964.4|8978|8968|8973.4|8963.4|0
1752140100000|2025-07-10 09:35:00|8975.4|8965.4|8974.7|8964.7|8976.5|8966.5|8974.1|8964.1|0
1752140400000|2025-07-10 09:40:00|8975.2|8965.2|8971.3|8961.3|8975.2|8965.2|8970.2|8960.2|0
1752140700000|2025-07-10 09:45:00|8971.4|8961.4|8970|8960|8972.4|8962.4|8969.9|8959.9|0
1752141000000|2025-07-10 09:50:00|8970.1|8960.1|8970.4|8960.4|8971.8|8961.8|8968.4|8958.4|0
1752141300000|2025-07-10 09:55:00|8970.5|8960.5|8972.8|8962.8|8974.2|8964.2|8969.5|8959.5|0
1752141600000|2025-07-10 10:00:00|8972.6|8962.6|8970.6|8960.6|8974|8964|8970.3|8960.3|0
1752141900000|2025-07-10 10:05:00|8970.7|8960.7|8969.5|8959.5|8970.7|8960.7|8967.3|8957.3|0
1752142200000|2025-07-10 10:10:00|8969.1|8959.1|8967.9|8957.9|8970.1|8960.1|8967.9|8957.9|0
1752142500000|2025-07-10 10:15:00|8968.1|8958.1|8964.2|8954.2|8968.4|8958.4|8963.7|8953.7|0
1752142800000|2025-07-10 10:20:00|8964.7|8954.7|8964.8|8954.8|8966.3|8956.3|8963.3|8953.3|0
1752143100000|2025-07-10 10:25:00|8965|8955|8962.5|8952.5|8965|8955|8959.8|8949.8|0
1752143400000|2025-07-10 10:30:00|8962.3|8952.3|8966.3|8956.3|8966.7|8956.7|8962.3|8952.3|0
1752143700000|2025-07-10 10:35:00|8966.2|8956.2|8967|8957|8969.6|8959.6|8966.2|8956.2|0
1752144000000|2025-07-10 10:40:00|8966.5|8956.5|8968.1|8958.1|8968.4|8958.4|8965.7|8955.7|0
1752144300000|2025-07-10 10:45:00|8968.4|8958.4|8972.2|8962.2|8972.9|8962.9|8968|8958|0
1752144600000|2025-07-10 10:50:00|8972|8962|8976.2|8966.2|8976.2|8966.2|8971.4|8961.4|0
1752144900000|2025-07-10 10:55:00|8976|8966|8975.1|8965.1|8977.4|8967.4|8974.6|8964.6|0
1752145200000|2025-07-10 11:00:00|8976.1|8966.1|8971.5|8961.5|8977.4|8967.4|8970.7|8960.7|0
1752145500000|2025-07-10 11:05:00|8971.2|8961.2|8971.5|8961.5|8973.7|8963.7|8970.1|8960.1|0
1752145800000|2025-07-10 11:10:00|8971.7|8961.7|8973.7|8963.7|8977.5|8967.5|8971.7|8961.7|0
1752146100000|2025-07-10 11:15:00|8973.5|8963.5|8976.8|8966.8|8977.3|8967.3|8972.2|8962.2|0
1752146400000|2025-07-10 11:20:00|8976.4|8966.4|8973.7|8963.7|8976.9|8966.9|8971.5|8961.5|0
1752146700000|2025-07-10 11:25:00|8974.2|8964.2|8973.6|8963.6|8976.9|8966.9|8972.9|8962.9|0
1752147000000|2025-07-10 11:30:00|8973.9|8963.9|8974.9|8964.9|8976.1|8966.1|8971.2|8961.2|0
1752147300000|2025-07-10 11:35:00|8974.7|8964.7|8977.7|8967.7|8978.9|8968.9|8972.3|8962.3|0
1752147600000|2025-07-10 11:40:00|8977.5|8967.5|8977.5|8967.5|8977.9|8967.9|8973.6|8963.6|0
1752147900000|2025-07-10 11:45:00|8977.3|8967.3|8971.4|8961.4|8977.7|8967.7|8971.1|8961.1|0
1752148200000|2025-07-10 11:50:00|8971.6|8961.6|8969.6|8959.6|8972.4|8962.4|8968.1|8958.1|0
1752148500000|2025-07-10 11:55:00|8969.3|8959.3|8962.5|8952.5|8970.7|8960.7|8962.5|8952.5|0
1752148800000|2025-07-10 12:00:00|8962.7|8952.7|8959.2|8949.2|8962.7|8952.7|8955.8|8945.8|0
1752149100000|2025-07-10 12:05:00|8959|8949|8961.8|8951.8|8962|8952|8957.9|8947.9|0
1752149400000|2025-07-10 12:10:00|8962.1|8952.1|8962.2|8952.2|8964.8|8954.8|8961.6|8951.6|0
1752149700000|2025-07-10 12:15:00|8961.8|8951.8|8959|8949|8963.5|8953.5|8958.3|8948.3|0
1752150000000|2025-07-10 12:20:00|8959.2|8949.2|8961.9|8951.9|8962.8|8952.8|8958.2|8948.2|0
1752150300000|2025-07-10 12:25:00|8961.8|8951.8|8963.9|8953.9|8965.8|8955.8|8960.9|8950.9|0
1752150600000|2025-07-10 12:30:00|8964.4|8954.4|8960.9|8950.9|8964.5|8954.5|8958.3|8948.3|0
1752150900000|2025-07-10 12:35:00|8960.7|8950.7|8956.3|8946.3|8961.7|8951.7|8953.9|8943.9|0
1752151200000|2025-07-10 12:40:00|8956.9|8946.9|8954.9|8944.9|8957.1|8947.1|8954.3|8944.3|0
1752151500000|2025-07-10 12:45:00|8955.1|8945.1|8952.9|8942.9|8957.9|8947.9|8951.7|8941.7|0
1752151800000|2025-07-10 12:50:00|8952.4|8942.4|8956.1|8946.1|8957|8947|8950.4|8940.4|0
1752152100000|2025-07-10 12:55:00|8956|8946|8954.8|8944.8|8959.3|8949.3|8954.8|8944.8|0
1752152400000|2025-07-10 13:00:00|8954.4|8944.4|8955|8945|8956.7|8946.7|8952.5|8942.5|0
1752152700000|2025-07-10 13:05:00|8954.8|8944.8|8954.6|8944.6|8958.2|8948.2|8952.5|8942.5|0
1752153000000|2025-07-10 13:10:00|8954.7|8944.7|8955.9|8945.9|8956.7|8946.7|8952.4|8942.4|0
1752153300000|2025-07-10 13:15:00|8955.7|8945.7|8952.3|8942.3|8957|8947|8951.5|8941.5|0
1752153600000|2025-07-10 13:20:00|8952.4|8942.4|8950.7|8940.7|8955.1|8945.1|8948.8|8938.8|0
1752153900000|2025-07-10 13:25:00|8950.6|8940.6|8945.9|8935.9|8953.3|8943.3|8945.9|8935.9|0
1752154200000|2025-07-10 13:30:00|8946.6|8936.6|8957.4|8947.4|8960|8950|8942.8|8932.8|0
1752154500000|2025-07-10 13:35:00|8957.7|8947.7|8953.2|8943.2|8957.7|8947.7|8951.1|8941.1|0
1752154800000|2025-07-10 13:40:00|8953.3|8943.3|8957.1|8947.1|8957.1|8947.1|8949.2|8939.2|0
1752155100000|2025-07-10 13:45:00|8956.8|8946.8|8956.7|8946.7|8960.7|8950.7|8955.1|8945.1|0
1752155400000|2025-07-10 13:50:00|8957.3|8947.3|8956.8|8946.8|8959.9|8949.9|8953.2|8943.2|0
1752155700000|2025-07-10 13:55:00|8956.3|8946.3|8961.4|8951.4|8961.9|8951.9|8954.4|8944.4|0
1752156000000|2025-07-10 14:00:00|8962.9|8952.9|8969|8959|8971|8961|8962.4|8952.4|0
1752156300000|2025-07-10 14:05:00|8969.5|8959.5|8973.8|8963.8|8976.1|8966.1|8966.6|8956.6|0
1752156600000|2025-07-10 14:10:00|8972.8|8962.8|8976.4|8966.4|8977.2|8967.2|8972.5|8962.5|0
1752156900000|2025-07-10 14:15:00|8975.4|8965.4|8974.9|8964.9|8975.9|8965.9|8971.4|8961.4|0
1752157200000|2025-07-10 14:20:00|8975.4|8965.4|8972.8|8962.8|8976|8966|8972.1|8962.1|0
1752157500000|2025-07-10 14:25:00|8973.1|8963.1|8971.8|8961.8|8974.9|8964.9|8971.4|8961.4|0
1752157800000|2025-07-10 14:30:00|8972.5|8962.5|8974.2|8964.2|8977.8|8967.8|8969.7|8959.7|0
1752158100000|2025-07-10 14:35:00|8974.7|8964.7|8970.9|8960.9|8975.1|8965.1|8970.7|8960.7|0
1752158400000|2025-07-10 14:40:00|8971.2|8961.2|8973.4|8963.4|8974.5|8964.5|8971.1|8961.1|0
1752158700000|2025-07-10 14:45:00|8973.3|8963.3|8976.6|8966.6|8978.2|8968.2|8972.7|8962.7|0
1752159000000|2025-07-10 14:50:00|8976.4|8966.4|8975.2|8965.2|8978.4|8968.4|8974.1|8964.1|0
1752159300000|2025-07-10 14:55:00|8975.4|8965.4|8979.1|8969.1|8980.6|8970.6|8974.9|8964.9|0
1752159600000|2025-07-10 15:00:00|8978.8|8968.8|8979.8|8969.8|8981.3|8971.3|8976|8966|0
1752159900000|2025-07-10 15:05:00|8979.3|8969.3|8982|8972|8985.3|8975.3|8979.3|8969.3|0
1752160200000|2025-07-10 15:10:00|8981.9|8971.9|8977.8|8967.8|8983.2|8973.2|8977.8|8967.8|0
1752160500000|2025-07-10 15:15:00|8978|8968|8978.9|8968.9|8980.3|8970.3|8976.8|8966.8|0
1752160800000|2025-07-10 15:20:00|8979.2|8969.2|8980.7|8970.7|8982.9|8972.9|8978.1|8968.1|0
1752161100000|2025-07-10 15:25:00|8980.2|8970.2|8981.6|8971.6|8982.9|8972.9|8979.4|8969.4|0
1752161400000|2025-07-10 15:30:00|8981.1|8971.1|8983.1|8973.1|8991|8981|8980.4|8970.4|0
1752161700000|2025-07-10 15:35:00|8982.9|8972.9|8985.3|8975.3|8985.7|8975.7|8981.8|8971.8|0
1752162000000|2025-07-10 15:40:00|8984.8|8974.8|8986|8976|8987.1|8977.1|8984.2|8974.2|0
1752162300000|2025-07-10 15:45:00|8985.7|8975.7|8983.4|8973.4|8986.2|8976.2|8982.2|8972.2|0
1752162600000|2025-07-10 15:50:00|8983.1|8973.1|8983|8973|8984.7|8974.7|8981.5|8971.5|0
1752162900000|2025-07-10 15:55:00|8983.3|8973.3|8984.9|8974.9|8985.2|8975.2|8980.9|8970.9|0
1752163200000|2025-07-10 16:00:00|8985.5|8975.5|8987.8|8977.8|8988.1|8978.1|8985.5|8975.5|0
1752163500000|2025-07-10 16:05:00|8988.1|8978.1|8990.9|8980.9|8991.9|8981.9|8986.2|8976.2|0
1752163800000|2025-07-10 16:10:00|8991.6|8981.6|8987.3|8977.3|8991.9|8981.9|8986.9|8976.9|0
1752164100000|2025-07-10 16:15:00|8987.4|8977.4|8987.1|8977.1|8991.2|8981.2|8987|8977|0
1752164400000|2025-07-10 16:20:00|8986.6|8976.6|8985.2|8975.2|8986.8|8976.8|8983.6|8973.6|0
1752164700000|2025-07-10 16:25:00|8985.5|8975.5|8988.1|8978.1|8988.5|8978.5|8985.5|8975.5|0
1752165000000|2025-07-10 16:30:00|8987.1|8977.1|8988.9|8978.9|8989.9|8979.9|8986.1|8976.1|0
1752165300000|2025-07-10 16:35:00|8988.6|8978.6|8990.2|8980.2|8991.4|8981.4|8987.9|8977.9|0
1752165600000|2025-07-10 16:40:00|8989.9|8979.9|8988|8978|8991.6|8981.6|8987|8977|0
1752165900000|2025-07-10 16:45:00|8988.3|8978.3|8986.8|8976.8|8988.9|8978.9|8985.8|8975.8|0
1752166200000|2025-07-10 16:50:00|8987|8977|8987.2|8977.2|8987.7|8977.7|8985.7|8975.7|0
1752166500000|2025-07-10 16:55:00|8986.9|8976.9|8985.7|8975.7|8987.8|8977.8|8984.6|8974.6|0
1752166800000|2025-07-10 17:00:00|8985.9|8975.9|8987.3|8977.3|8989.2|8979.2|8985.7|8975.7|0
1752167100000|2025-07-10 17:05:00|8987.5|8977.5|8989|8979|8990.4|8980.4|8987.5|8977.5|0
1752167400000|2025-07-10 17:10:00|8989.2|8979.2|8991.9|8981.9|8994|8984|8989|8979|0
1752167700000|2025-07-10 17:15:00|8991.6|8981.6|8991.3|8981.3|8993.9|8983.9|8990.8|8980.8|0
1752168000000|2025-07-10 17:20:00|8991.4|8981.4|8992.7|8982.7|8993.5|8983.5|8990.1|8980.1|0
1752168300000|2025-07-10 17:25:00|8992.5|8982.5|8990.7|8980.7|8992.5|8982.5|8990.3|8980.3|0
1752168600000|2025-07-10 17:30:00|8991.2|8981.2|8991.6|8981.6|8992.6|8982.6|8990.1|8980.1|0
1752168900000|2025-07-10 17:35:00|8991.3|8981.3|8992.3|8982.3|8993.1|8983.1|8991.3|8981.3|0
1752169200000|2025-07-10 17:40:00|8992.5|8982.5|8991.5|8981.5|8993.4|8983.4|8990.7|8980.7|0
1752169500000|2025-07-10 17:45:00|8991.2|8981.2|8991.4|8981.4|8993.3|8983.3|8990.7|8980.7|0
1752169800000|2025-07-10 17:50:00|8991.3|8981.3|8996.9|8986.9|8997.4|8987.4|8991.3|8981.3|0
1752170100000|2025-07-10 17:55:00|8997.1|8987.1|8995|8985|8997.1|8987.1|8994.7|8984.7|0
1752170400000|2025-07-10 18:00:00|8994.7|8984.7|8997.6|8987.6|8997.6|8987.6|8994|8984|0
1752170700000|2025-07-10 18:05:00|8997.4|8987.4|8994.8|8984.8|8997.4|8987.4|8993.7|8983.7|0
1752171000000|2025-07-10 18:10:00|8994.5|8984.5|8992.3|8982.3|8995.1|8985.1|8991.2|8981.2|0
1752171300000|2025-07-10 18:15:00|8992.4|8982.4|8992.2|8982.2|8993.2|8983.2|8990.4|8980.4|0
1752171600000|2025-07-10 18:20:00|8991.9|8981.9|8996.3|8986.3|8997.1|8987.1|8991.7|8981.7|0
1752171900000|2025-07-10 18:25:00|8996.2|8986.2|8995.7|8985.7|8998|8988|8995.1|8985.1|0
1752172200000|2025-07-10 18:30:00|8995.9|8985.9|8991.7|8981.7|8995.9|8985.9|8991.5|8981.5|0
1752172500000|2025-07-10 18:35:00|8991.5|8981.5|8993.7|8983.7|8993.8|8983.8|8991.5|8981.5|0
1752172800000|2025-07-10 18:40:00|8993.9|8983.9|8992|8982|8994|8984|8992|8982|0
1752173100000|2025-07-10 18:45:00|8991.9|8981.9|8990.7|8980.7|8992.1|8982.1|8990.7|8980.7|0
1752173400000|2025-07-10 18:50:00|8990.4|8980.4|8989.5|8979.5|8991.3|8981.3|8988.3|8978.3|0
1752173700000|2025-07-10 18:55:00|8989.2|8979.2|8989.2|8979.2|8989.5|8979.5|8986.7|8976.7|0
1752174000000|2025-07-10 19:00:00|8989|8979|8990.1|8980.1|8991.3|8981.3|8988.3|8978.3|0
1752174300000|2025-07-10 19:05:00|8990.2|8980.2|8993|8983|8993.3|8983.3|8989.5|8979.5|0
1752174600000|2025-07-10 19:10:00|8993.3|8983.3|8993.1|8983.1|8994.3|8984.3|8991.9|8981.9|0
1752174900000|2025-07-10 19:15:00|8992.9|8982.9|8993.1|8983.1|8994.2|8984.2|8991.2|8981.2|0
1752175200000|2025-07-10 19:20:00|8993.6|8983.6|8990.9|8980.9|8994.5|8984.5|8990.9|8980.9|0
1752175500000|2025-07-10 19:25:00|8991.2|8981.2|8990.1|8980.1|8993.4|8983.4|8989.2|8979.2|0
1752175800000|2025-07-10 19:30:00|8990.8|8980.8|8989.1|8979.1|8990.9|8980.9|8988.8|8978.8|0
1752176100000|2025-07-10 19:35:00|8988.8|8978.8|8986.6|8976.6|8989.9|8979.9|8986.2|8976.2|0
1752176400000|2025-07-10 19:40:00|8986.8|8976.8|8987.7|8977.7|8989.6|8979.6|8985.9|8975.9|0
1752176700000|2025-07-10 19:45:00|8988.2|8978.2|8985.6|8975.6|8988.3|8978.3|8983.5|8973.5|0
1752177000000|2025-07-10 19:50:00|8984.9|8974.9|8983.6|8973.6|8985.4|8975.4|8980.2|8970.2|0
1752177300000|2025-07-10 19:55:00|8984.1|8974.1|8987.8|8977.8|8989.1|8979.1|8983.9|8973.9|0
1752177600000|2025-07-10 20:00:00|8987.6|8977.6|8986.8|8976.8|8988.8|8978.8|8986.4|8976.4|0
1752177900000|2025-07-10 20:05:00|8986.7|8976.7|8986.4|8976.4|8988.2|8978.2|8986.4|8976.4|0
1752178200000|2025-07-10 20:10:00|8986.5|8976.5|8984.9|8974.9|8986.5|8976.5|8984|8974|0
1752178500000|2025-07-10 20:15:00|8984.7|8974.7|8985.5|8975.5|8986.2|8976.2|8984.6|8974.6|0
1752178800000|2025-07-10 20:20:00|8985.4|8975.4|8985.6|8975.6|8985.6|8975.6|8985|8975|0
1752179100000|2025-07-10 20:25:00|8985.5|8975.5|8985.8|8975.8|8986|8976|8984.8|8974.8|0
1752179400000|2025-07-10 20:30:00|8985.7|8975.7|8987.3|8977.3|8987.4|8977.4|8985.6|8975.6|0
1752179700000|2025-07-10 20:35:00|8987.4|8977.4|8988.2|8978.2|8988.4|8978.4|8987.4|8977.4|0
1752180000000|2025-07-10 20:40:00|8988.3|8978.3|8987.6|8977.6|8988.8|8978.8|8987.4|8977.4|0
1752180300000|2025-07-10 20:45:00|8987.5|8977.5|8987|8977|8987.8|8977.8|8986.4|8976.4|0
1752180600000|2025-07-10 20:50:00|8986.9|8976.9|8985.6|8975.6|8987|8977|8985.6|8975.6|0
1752180900000|2025-07-10 20:55:00|8985.8|8975.8|8985.7|8975.7|8986|8976|8985.5|8975.5|0
1752181200000|2025-07-10 21:00:00|8985.6|8975.6|8985.6|8975.6|8985.9|8975.9|8985.4|8975.4|0
1752181500000|2025-07-10 21:05:00|8985.8|8975.8|8985.8|8975.8|8986|8976|8985.8|8975.8|0
1752181800000|2025-07-10 21:10:00|8985.7|8975.7|8986.1|8976.1|8986.2|8976.2|8985.6|8975.6|0
1752182100000|2025-07-10 21:15:00|8986.2|8976.2|8987.2|8977.2|8987.2|8977.2|8985.8|8975.8|0
1752182400000|2025-07-10 21:20:00|8987.1|8977.1|8986.3|8976.3|8987.1|8977.1|8986.3|8976.3|0
1752182700000|2025-07-10 21:25:00|8986.2|8976.2|8986.4|8976.4|8986.7|8976.7|8986|8976|0
1752183000000|2025-07-10 21:30:00|8986.6|8976.6|8986.7|8976.7|8987.3|8977.3|8986.6|8976.6|0
1752183300000|2025-07-10 21:35:00|8986.6|8976.6|8986.6|8976.6|8986.6|8976.6|8986.5|8976.5|0
1752183600000|2025-07-10 21:40:00|8986.5|8976.5|8986.4|8976.4|8986.5|8976.5|8986.1|8976.1|0
1752183900000|2025-07-10 21:45:00|8986.3|8976.3|8986.4|8976.4|8986.4|8976.4|8986.3|8976.3|0
1752184200000|2025-07-10 21:50:00|8986.5|8976.5|8986.7|8976.7|8986.7|8976.7|8986.5|8976.5|0
1752184500000|2025-07-10 21:55:00|8986.8|8976.8|8986.7|8976.7|8986.8|8976.8|8986.7|8976.7|0
1752184800000|2025-07-10 22:00:00|8986.6|8976.6|8989.3|8979.3|8989.5|8979.5|8986.6|8976.6|0
1752185100000|2025-07-10 22:05:00|8989.4|8979.4|8989.7|8979.7|8990|8980|8989.1|8979.1|0
1752185400000|2025-07-10 22:10:00|8989.9|8979.9|8990.3|8980.3|8991|8981|8989.5|8979.5|0
1752185700000|2025-07-10 22:15:00|8990.5|8980.5|8991.4|8981.4|8991.5|8981.5|8990.5|8980.5|0
1752186000000|2025-07-10 22:20:00|8991.3|8981.3|8990.7|8980.7|8991.5|8981.5|8990.3|8980.3|0
1752186300000|2025-07-10 22:25:00|8990.8|8980.8|8990.7|8980.7|8991.1|8981.1|8990.4|8980.4|0
1752186600000|2025-07-10 22:30:00|8990.6|8980.6|8989.9|8979.9|8990.6|8980.6|8989.5|8979.5|0
1752186900000|2025-07-10 22:35:00|8989.8|8979.8|8989.9|8979.9|8990.3|8980.3|8989.5|8979.5|0
1752187200000|2025-07-10 22:40:00|8989.8|8979.8|8990.3|8980.3|8990.6|8980.6|8989.7|8979.7|0
1752187500000|2025-07-10 22:45:00|8990.4|8980.4|8990.9|8980.9|8991.1|8981.1|8989.9|8979.9|0
1752187800000|2025-07-10 22:50:00|8990.8|8980.8|8992.1|8982.1|8992.3|8982.3|8990.8|8980.8|0
1752188100000|2025-07-10 22:55:00|8992.2|8982.2|8992.1|8982.1|8992.5|8982.5|8991.5|8981.5|0
1752188400000|2025-07-10 23:00:00|8992.2|8982.2|8992.9|8982.9|8993.1|8983.1|8992.1|8982.1|0
1752188700000|2025-07-10 23:05:00|8992.8|8982.8|8993|8983|8993|8983|8992.4|8982.4|0
1752189000000|2025-07-10 23:10:00|8992.9|8982.9|8992.3|8982.3|8993.2|8983.2|8991.9|8981.9|0
1752189300000|2025-07-10 23:15:00|8992.2|8982.2|8991.5|8981.5|8992.3|8982.3|8991.5|8981.5|0
1752189600000|2025-07-10 23:20:00|8991.6|8981.6|8991.5|8981.5|8991.8|8981.8|8991.1|8981.1|0
1752189900000|2025-07-10 23:25:00|8991.4|8981.4|8991.5|8981.5|8991.7|8981.7|8991.3|8981.3|0
1752190200000|2025-07-10 23:30:00|8991.7|8981.7|8991.9|8981.9|8992.7|8982.7|8991.7|8981.7|0
1752190500000|2025-07-10 23:35:00|8991.8|8981.8|8991.7|8981.7|8991.8|8981.8|8991.1|8981.1|0
1752190800000|2025-07-10 23:40:00|8991.6|8981.6|8991.5|8981.5|8991.9|8981.9|8991.5|8981.5|0
1752191100000|2025-07-10 23:45:00|8991.6|8981.6|8992.5|8982.5|8992.7|8982.7|8991.4|8981.4|0
1752191400000|2025-07-10 23:50:00|8992.6|8982.6|8993.5|8983.5|8993.8|8983.8|8992.6|8982.6|0
1752191700000|2025-07-10 23:55:00|8993.6|8983.6|8993.3|8983.3|8993.7|8983.7|8993.3|8983.3|0
1752192000000|2025-07-11 00:00:00|8993.4|8983.4|8989.3|8979.3|8993.4|8983.4|8983.5|8973.5|0
1752192300000|2025-07-11 00:05:00|8988.6|8978.6|8986|8976|8988.6|8978.6|8984.3|8974.3|0
1752192600000|2025-07-11 00:10:00|8985.8|8975.8|8985.8|8975.8|8988.7|8978.7|8984.8|8974.8|0
1752192900000|2025-07-11 00:15:00|8986|8976|8978.5|8968.5|8986.5|8976.5|8978.3|8968.3|0
1752193200000|2025-07-11 00:20:00|8978.2|8968.2|8973.5|8963.5|8979.1|8969.1|8973.5|8963.5|0
1752193500000|2025-07-11 00:25:00|8972.8|8962.8|8971.6|8961.6|8974.7|8964.7|8969.2|8959.2|0
1752193800000|2025-07-11 00:30:00|8971.4|8961.4|8976.7|8966.7|8977.2|8967.2|8967.4|8957.4|0
1752194100000|2025-07-11 00:35:00|8976.3|8966.3|8973.8|8963.8|8978.5|8968.5|8973.8|8963.8|0
1752194400000|2025-07-11 00:40:00|8973.5|8963.5|8968.3|8958.3|8974.8|8964.8|8968.3|8958.3|0
1752194700000|2025-07-11 00:45:00|8968.8|8958.8|8968.5|8958.5|8973.3|8963.3|8967.8|8957.8|0
1752195000000|2025-07-11 00:50:00|8968.8|8958.8|8968.6|8958.6|8971.5|8961.5|8967.7|8957.7|0
1752195300000|2025-07-11 00:55:00|8968.8|8958.8|8971.2|8961.2|8975.9|8965.9|8964.6|8954.6|0
1752195600000|2025-07-11 01:00:00|8970.8|8960.8|8968.8|8958.8|8973.1|8963.1|8968.5|8958.5|0
1752195900000|2025-07-11 01:05:00|8968.5|8958.5|8970.7|8960.7|8971.9|8961.9|8965.2|8955.2|0
1752196200000|2025-07-11 01:10:00|8970.5|8960.5|8973|8963|8974|8964|8970.1|8960.1|0
1752196500000|2025-07-11 01:15:00|8972.6|8962.6|8973.9|8963.9|8976|8966|8971.8|8961.8|0
1752196800000|2025-07-11 01:20:00|8974.4|8964.4|8975|8965|8976.4|8966.4|8972.9|8962.9|0
1752197100000|2025-07-11 01:25:00|8975.5|8965.5|8977.7|8967.7|8978.7|8968.7|8974.7|8964.7|0
1752197400000|2025-07-11 01:30:00|8978.9|8968.9|8977.5|8967.5|8979.2|8969.2|8976|8966|0
1752197700000|2025-07-11 01:35:00|8977.8|8967.8|8978.7|8968.7|8978.9|8968.9|8975.4|8965.4|0
1752198000000|2025-07-11 01:40:00|8979|8969|8975.9|8965.9|8980.2|8970.2|8975.8|8965.8|0
1752198300000|2025-07-11 01:45:00|8976.2|8966.2|8976.5|8966.5|8977.9|8967.9|8974.7|8964.7|0
1752198600000|2025-07-11 01:50:00|8976.6|8966.6|8974|8964|8976.6|8966.6|8973.8|8963.8|0
1752198900000|2025-07-11 01:55:00|8974.2|8964.2|8976.8|8966.8|8978.2|8968.2|8973.5|8963.5|0
1752199200000|2025-07-11 02:00:00|8977|8967|8979.5|8969.5|8980.3|8970.3|8976.9|8966.9|0
1752199500000|2025-07-11 02:05:00|8980|8970|8981.2|8971.2|8983.2|8973.2|8980|8970|0
1752199800000|2025-07-11 02:10:00|8981.5|8971.5|8983.5|8973.5|8985.1|8975.1|8981|8971|0
1752200100000|2025-07-11 02:15:00|8983.7|8973.7|8984.7|8974.7|8987.2|8977.2|8983|8973|0
1752200400000|2025-07-11 02:20:00|8985|8975|8986.9|8976.9|8986.9|8976.9|8983.1|8973.1|0
1752200700000|2025-07-11 02:25:00|8987.1|8977.1|8984.6|8974.6|8987.9|8977.9|8984.2|8974.2|0
1752201000000|2025-07-11 02:30:00|8984.9|8974.9|8986.2|8976.2|8986.2|8976.2|8981.6|8971.6|0
1752201300000|2025-07-11 02:35:00|8985.9|8975.9|8984.6|8974.6|8986.1|8976.1|8983.7|8973.7|0
1752201600000|2025-07-11 02:40:00|8984.9|8974.9|8985.5|8975.5|8986.2|8976.2|8984.1|8974.1|0
1752201900000|2025-07-11 02:45:00|8985.3|8975.3|8983.6|8973.6|8985.9|8975.9|8982.4|8972.4|0
1752202200000|2025-07-11 02:50:00|8984|8974|8983|8973|8984.3|8974.3|8982|8972|0
1752202500000|2025-07-11 02:55:00|8982.7|8972.7|8980.3|8970.3|8983|8973|8979.6|8969.6|0
1752202800000|2025-07-11 03:00:00|8980.6|8970.6|8982.2|8972.2|8982.4|8972.4|8980.6|8970.6|0
1752203100000|2025-07-11 03:05:00|8982.6|8972.6|8983.1|8973.1|8983.1|8973.1|8981.9|8971.9|0
1752203400000|2025-07-11 03:10:00|8983.4|8973.4|8983.7|8973.7|8984.9|8974.9|8983.4|8973.4|0
1752203700000|2025-07-11 03:15:00|8983.4|8973.4|8983.9|8973.9|8984.1|8974.1|8982.4|8972.4|0
1752204000000|2025-07-11 03:20:00|8984.6|8974.6|8984.7|8974.7|8985.2|8975.2|8983.4|8973.4|0
1752204300000|2025-07-11 03:25:00|8985|8975|8985.3|8975.3|8985.8|8975.8|8984.5|8974.5|0
1752204600000|2025-07-11 03:30:00|8985.6|8975.6|8983.6|8973.6|8985.6|8975.6|8983.6|8973.6|0
1752204900000|2025-07-11 03:35:00|8983.9|8973.9|8985|8975|8985.7|8975.7|8983.9|8973.9|0
1752205200000|2025-07-11 03:40:00|8984.6|8974.6|8984.7|8974.7|8985.8|8975.8|8983.9|8973.9|0
1752205500000|2025-07-11 03:45:00|8984.4|8974.4|8984.5|8974.5|8985|8975|8983.5|8973.5|0
1752205800000|2025-07-11 03:50:00|8984.8|8974.8|8984.3|8974.3|8985.5|8975.5|8984.3|8974.3|0
1752206100000|2025-07-11 03:55:00|8984.5|8974.5|8982|8972|8985.5|8975.5|8982|8972|0
1752206400000|2025-07-11 04:00:00|8981.7|8971.7|8981.1|8971.1|8982.5|8972.5|8981.1|8971.1|0
1752206700000|2025-07-11 04:05:00|8982.8|8972.8|8983.8|8973.8|8984.7|8974.7|8981.7|8971.7|0
1752207000000|2025-07-11 04:10:00|8983.5|8973.5|8983.8|8973.8|8984.5|8974.5|8982.3|8972.3|0
1752207300000|2025-07-11 04:15:00|8983.6|8973.6|8983|8973|8984|8974|8982.5|8972.5|0
1752207600000|2025-07-11 04:20:00|8983.3|8973.3|8984.1|8974.1|8984.6|8974.6|8982.8|8972.8|0
1752207900000|2025-07-11 04:25:00|8984.3|8974.3|8985.3|8975.3|8985.8|8975.8|8984.3|8974.3|0
1752208200000|2025-07-11 04:30:00|8985.5|8975.5|8986.2|8976.2|8986.2|8976.2|8983.8|8973.8|0
1752208500000|2025-07-11 04:35:00|8985.9|8975.9|8984.2|8974.2|8985.9|8975.9|8984|8974|0
1752208800000|2025-07-11 04:40:00|8984.4|8974.4|8981.8|8971.8|8984.4|8974.4|8981.5|8971.5|0
1752209100000|2025-07-11 04:45:00|8982.1|8972.1|8982|8972|8982.5|8972.5|8980.7|8970.7|0
1752209400000|2025-07-11 04:50:00|8982.2|8972.2|8981.2|8971.2|8982.7|8972.7|8981|8971|0
1752209700000|2025-07-11 04:55:00|8981.4|8971.4|8981.8|8971.8|8982.2|8972.2|8981.2|8971.2|0
1752210000000|2025-07-11 05:00:00|8982.1|8972.1|8985.1|8975.1|8985.4|8975.4|8981.5|8971.5|0
1752210300000|2025-07-11 05:05:00|8985.5|8975.5|8982|8972|8986.2|8976.2|8982|8972|0
1752210600000|2025-07-11 05:10:00|8985|8975|8980.1|8970.1|8985|8975|8979.9|8969.9|0
1752210900000|2025-07-11 05:15:00|8980.4|8970.4|8982.5|8972.5|8984.2|8974.2|8979.2|8969.2|0
1752211200000|2025-07-11 05:20:00|8982.6|8972.6|8980.3|8970.3|8984.1|8974.1|8979.3|8969.3|0
1752211500000|2025-07-11 05:25:00|8981|8971|8981.2|8971.2|8983.2|8973.2|8979.5|8969.5|0
1752211800000|2025-07-11 05:30:00|8981.6|8971.6|8979.6|8969.6|8982.1|8972.1|8978.4|8968.4|0
1752212100000|2025-07-11 05:35:00|8980.1|8970.1|8978.3|8968.3|8981.8|8971.8|8977.1|8967.1|0
1752212400000|2025-07-11 05:40:00|8978.8|8968.8|8977.8|8967.8|8980.1|8970.1|8975.8|8965.8|0
1752212700000|2025-07-11 05:45:00|8977.3|8967.3|8974.9|8964.9|8978.7|8968.7|8974.9|8964.9|0
1752213000000|2025-07-11 05:50:00|8975.2|8965.2|8974.4|8964.4|8975.5|8965.5|8973.7|8963.7|0
1752213300000|2025-07-11 05:55:00|8974.1|8964.1|8966.2|8956.2|8974.1|8964.1|8966|8956|0
1752213600000|2025-07-11 06:00:00|8967.7|8957.7|8978|8968|8978.8|8968.8|8967.7|8957.7|0
1752213900000|2025-07-11 06:05:00|8979|8969|8980.4|8970.4|8982.5|8972.5|8978.6|8968.6|0
1752214200000|2025-07-11 06:10:00|8980.6|8970.6|8980.5|8970.5|8982.7|8972.7|8979.5|8969.5|0
1752214500000|2025-07-11 06:15:00|8981|8971|8980.3|8970.3|8982|8972|8979.5|8969.5|0
1752214800000|2025-07-11 06:20:00|8980.2|8970.2|8981.4|8971.4|8982.8|8972.8|8979.3|8969.3|0
1752215100000|2025-07-11 06:25:00|8981.2|8971.2|8981.6|8971.6|8982.9|8972.9|8979.7|8969.7|0
1752215400000|2025-07-11 06:30:00|8981.9|8971.9|8982.7|8972.7|8984.3|8974.3|8981.2|8971.2|0
1752215700000|2025-07-11 06:35:00|8983.5|8973.5|8977.7|8967.7|8983.5|8973.5|8977.4|8967.4|0
1752216000000|2025-07-11 06:40:00|8977.9|8967.9|8979.1|8969.1|8979.3|8969.3|8977.7|8967.7|0
1752216300000|2025-07-11 06:45:00|8978.6|8968.6|8977.1|8967.1|8979.4|8969.4|8975.2|8965.2|0
1752216600000|2025-07-11 06:50:00|8977.6|8967.6|8975.5|8965.5|8978.3|8968.3|8975.2|8965.2|0
1752216900000|2025-07-11 06:55:00|8976|8966|8972.2|8962.2|8976.2|8966.2|8971.7|8961.7|0
1752217200000|2025-07-11 07:00:00|8972.5|8962.5|8983.9|8973.9|8983.9|8973.9|8972.5|8962.5|0
1752217500000|2025-07-11 07:05:00|8983.8|8973.8|8976.7|8966.7|8985.2|8975.2|8974.7|8964.7|0
1752217800000|2025-07-11 07:10:00|8976.4|8966.4|8983|8973|8985|8975|8975.6|8965.6|0
1752218100000|2025-07-11 07:15:00|8984|8974|8988.9|8978.9|8989.4|8979.4|8983.3|8973.3|0
1752218400000|2025-07-11 07:20:00|8989|8979|8982.8|8972.8|8989.3|8979.3|8982.3|8972.3|0
1752218700000|2025-07-11 07:25:00|8982.5|8972.5|8980.2|8970.2|8986.2|8976.2|8978.6|8968.6|0
1752219000000|2025-07-11 07:30:00|8981.3|8971.3|8979.8|8969.8|8981.7|8971.7|8974.2|8964.2|0
1752219300000|2025-07-11 07:35:00|8980.3|8970.3|8974.7|8964.7|8980.3|8970.3|8974.2|8964.2|0
1752219600000|2025-07-11 07:40:00|8974.3|8964.3|8974|8964|8975.9|8965.9|8968.3|8958.3|0
1752219900000|2025-07-11 07:45:00|8974.3|8964.3|8970.5|8960.5|8975.7|8965.7|8969|8959|0
1752220200000|2025-07-11 07:50:00|8970.6|8960.6|8971.8|8961.8|8975.2|8965.2|8969.7|8959.7|0
1752220500000|2025-07-11 07:55:00|8971.6|8961.6|8970.7|8960.7|8971.8|8961.8|8968.9|8958.9|0
1752220800000|2025-07-11 08:00:00|8970.5|8960.5|8969.4|8959.4|8976.2|8966.2|8968.1|8958.1|0
1752221100000|2025-07-11 08:05:00|8969.1|8959.1|8962.8|8952.8|8969.1|8959.1|8960.8|8950.8|0
1752221400000|2025-07-11 08:10:00|8963.1|8953.1|8962.6|8952.6|8965.8|8955.8|8962.1|8952.1|0
1752221700000|2025-07-11 08:15:00|8962.5|8952.5|8962.8|8952.8|8966.1|8956.1|8961.1|8951.1|0
1752222000000|2025-07-11 08:20:00|8961.5|8951.5|8962.8|8952.8|8964.7|8954.7|8958.6|8948.6|0
1752222300000|2025-07-11 08:25:00|8962.3|8952.3|8958.2|8948.2|8962.8|8952.8|8957.8|8947.8|0
1752222600000|2025-07-11 08:30:00|8958.3|8948.3|8955.3|8945.3|8958.7|8948.7|8953.6|8943.6|0
1752222900000|2025-07-11 08:35:00|8955.6|8945.6|8956.5|8946.5|8957.8|8947.8|8954.1|8944.1|0
1752223200000|2025-07-11 08:40:00|8955.8|8945.8|8952.1|8942.1|8957.1|8947.1|8952.1|8942.1|0
1752223500000|2025-07-11 08:45:00|8951.9|8941.9|8957.7|8947.7|8957.9|8947.9|8950.4|8940.4|0
1752223800000|2025-07-11 08:50:00|8957.3|8947.3|8954.3|8944.3|8958.4|8948.4|8953.4|8943.4|0
1752224100000|2025-07-11 08:55:00|8954.5|8944.5|8952.9|8942.9|8956.2|8946.2|8951.9|8941.9|0
1752224400000|2025-07-11 09:00:00|8953.4|8943.4|8947|8937|8953.4|8943.4|8946.2|8936.2|0
1752224700000|2025-07-11 09:05:00|8946.8|8936.8|8944.8|8934.8|8947.7|8937.7|8944.6|8934.6|0
1752225000000|2025-07-11 09:10:00|8945.5|8935.5|8939.4|8929.4|8946.2|8936.2|8936.4|8926.4|0
1752225300000|2025-07-11 09:15:00|8939.5|8929.5|8936|8926|8943|8933|8935.8|8925.8|0
1752225600000|2025-07-11 09:20:00|8935.8|8925.8|8934.6|8924.6|8936.6|8926.6|8932.8|8922.8|0
1752225900000|2025-07-11 09:25:00|8934.3|8924.3|8934.1|8924.1|8935.5|8925.5|8932.1|8922.1|0
1752226200000|2025-07-11 09:30:00|8934.3|8924.3|8938.2|8928.2|8939.5|8929.5|8934.3|8924.3|0
1752226500000|2025-07-11 09:35:00|8938.5|8928.5|8939.6|8929.6|8940.9|8930.9|8936|8926|0
1752226800000|2025-07-11 09:40:00|8938.8|8928.8|8936.3|8926.3|8939.4|8929.4|8935.8|8925.8|0
1752227100000|2025-07-11 09:45:00|8936.2|8926.2|8937.2|8927.2|8938.8|8928.8|8935.3|8925.3|0
1752227400000|2025-07-11 09:50:00|8937.6|8927.6|8933.8|8923.8|8938.5|8928.5|8930.4|8920.4|0
1752227700000|2025-07-11 09:55:00|8934.1|8924.1|8931.8|8921.8|8935.3|8925.3|8930.7|8920.7|0
1752228000000|2025-07-11 10:00:00|8930.2|8920.2|8927.3|8917.3|8931.3|8921.3|8926.1|8916.1|0
1752228300000|2025-07-11 10:05:00|8927|8917|8925.4|8915.4|8930.3|8920.3|8924.7|8914.7|0
1752228600000|2025-07-11 10:10:00|8925.5|8915.5|8926.3|8916.3|8927|8917|8924.8|8914.8|0
1752228900000|2025-07-11 10:15:00|8926.8|8916.8|8923.5|8913.5|8929.4|8919.4|8923.3|8913.3|0
1752229200000|2025-07-11 10:20:00|8923.2|8913.2|8930.1|8920.1|8930.1|8920.1|8922.9|8912.9|0
1752229500000|2025-07-11 10:25:00|8929.3|8919.3|8926.7|8916.7|8929.3|8919.3|8925.7|8915.7|0
1752229800000|2025-07-11 10:30:00|8926.5|8916.5|8929.4|8919.4|8929.8|8919.8|8925.2|8915.2|0
1752230100000|2025-07-11 10:35:00|8929.1|8919.1|8925.8|8915.8|8929.1|8919.1|8925.5|8915.5|0
1752230400000|2025-07-11 10:40:00|8925.7|8915.7|8928.6|8918.6|8929.8|8919.8|8925.7|8915.7|0
1752230700000|2025-07-11 10:45:00|8928.9|8918.9|8931.3|8921.3|8931.6|8921.6|8927.5|8917.5|0
1752231000000|2025-07-11 10:50:00|8931.4|8921.4|8933|8923|8933.9|8923.9|8931|8921|0
1752231300000|2025-07-11 10:55:00|8932.7|8922.7|8931.1|8921.1|8933.7|8923.7|8929.2|8919.2|0
1752231600000|2025-07-11 11:00:00|8933.4|8923.4|8928.8|8918.8|8933.4|8923.4|8926.8|8916.8|0
1752231900000|2025-07-11 11:05:00|8929.3|8919.3|8930.8|8920.8|8930.9|8920.9|8927.7|8917.7|0
1752232200000|2025-07-11 11:10:00|8930.4|8920.4|8930.7|8920.7|8932|8922|8927.5|8917.5|0
1752232500000|2025-07-11 11:15:00|8931|8921|8935.6|8925.6|8936.6|8926.6|8930.6|8920.6|0
1752232800000|2025-07-11 11:20:00|8936|8926|8933.4|8923.4|8937.7|8927.7|8933.4|8923.4|0
1752233100000|2025-07-11 11:25:00|8933.6|8923.6|8938.8|8928.8|8939.2|8929.2|8933.4|8923.4|0
1752233400000|2025-07-11 11:30:00|8938.5|8928.5|8942.1|8932.1|8942.1|8932.1|8937.2|8927.2|0
1752233700000|2025-07-11 11:35:00|8942.3|8932.3|8942.2|8932.2|8943.7|8933.7|8941.2|8931.2|0
1752234000000|2025-07-11 11:40:00|8942.1|8932.1|8943|8933|8943.6|8933.6|8942|8932|0
1752234300000|2025-07-11 11:45:00|8942.5|8932.5|8941.4|8931.4|8945.5|8935.5|8941.4|8931.4|0
1752234600000|2025-07-11 11:50:00|8941.9|8931.9|8943.3|8933.3|8945.6|8935.6|8940.2|8930.2|0
1752234900000|2025-07-11 11:55:00|8943.1|8933.1|8947.7|8937.7|8948|8938|8943.1|8933.1|0
1752235200000|2025-07-11 12:00:00|8946.7|8936.7|8939.4|8929.4|8947.7|8937.7|8939.1|8929.1|0
1752235500000|2025-07-11 12:05:00|8939.3|8929.3|8933.2|8923.2|8940.3|8930.3|8931.7|8921.7|0
1752235800000|2025-07-11 12:10:00|8934.4|8924.4|8935.3|8925.3|8936|8926|8933.2|8923.2|0
1752236100000|2025-07-11 12:15:00|8935|8925|8931.3|8921.3|8935.5|8925.5|8931.3|8921.3|0
1752236400000|2025-07-11 12:20:00|8931.4|8921.4|8929.5|8919.5|8933.2|8923.2|8929|8919|0
1752236700000|2025-07-11 12:25:00|8929.7|8919.7|8933.3|8923.3|8933.3|8923.3|8929.1|8919.1|0
1752237000000|2025-07-11 12:30:00|8933.2|8923.2|8933.5|8923.5|8934.7|8924.7|8927.8|8917.8|0
1752237300000|2025-07-11 12:35:00|8933.8|8923.8|8934.9|8924.9|8938|8928|8932.5|8922.5|0
1752237600000|2025-07-11 12:40:00|8934.4|8924.4|8934.5|8924.5|8935.5|8925.5|8932|8922|0
1752237900000|2025-07-11 12:45:00|8934.2|8924.2|8938.8|8928.8|8940.9|8930.9|8934.2|8924.2|0
1752238200000|2025-07-11 12:50:00|8938.5|8928.5|8937.3|8927.3|8939.4|8929.4|8936.4|8926.4|0
1752238500000|2025-07-11 12:55:00|8937.5|8927.5|8943.9|8933.9|8943.9|8933.9|8936.5|8926.5|0
1752238800000|2025-07-11 13:00:00|8943.4|8933.4|8948|8938|8948.8|8938.8|8942.5|8932.5|0
1752239100000|2025-07-11 13:05:00|8947.8|8937.8|8946.8|8936.8|8951.9|8941.9|8946.7|8936.7|0
1752239400000|2025-07-11 13:10:00|8946.5|8936.5|8949.6|8939.6|8949.6|8939.6|8943.3|8933.3|0
1752239700000|2025-07-11 13:15:00|8949.9|8939.9|8947.5|8937.5|8951.4|8941.4|8947.2|8937.2|0
1752240000000|2025-07-11 13:20:00|8948|8938|8949.7|8939.7|8950.4|8940.4|8945.5|8935.5|0
1752240300000|2025-07-11 13:25:00|8949.9|8939.9|8947.8|8937.8|8951.4|8941.4|8946.2|8936.2|0
1752240600000|2025-07-11 13:30:00|8946|8936|8937.6|8927.6|8947|8937|8936.9|8926.9|0
1752240900000|2025-07-11 13:35:00|8937.1|8927.1|8938.7|8928.7|8941.1|8931.1|8933.8|8923.8|0
1752241200000|2025-07-11 13:40:00|8939.2|8929.2|8938.5|8928.5|8941.9|8931.9|8936.9|8926.9|0
1752241500000|2025-07-11 13:45:00|8938.8|8928.8|8934|8924|8940.7|8930.7|8933|8923|0
1752241800000|2025-07-11 13:50:00|8933.8|8923.8|8934.3|8924.3|8935.4|8925.4|8929.2|8919.2|0
1752242100000|2025-07-11 13:55:00|8933.8|8923.8|8939|8929|8940.4|8930.4|8933.8|8923.8|0
1752242400000|2025-07-11 14:00:00|8938|8928|8941|8931|8942.5|8932.5|8934.6|8924.6|0
1752242700000|2025-07-11 14:05:00|8940.5|8930.5|8946.5|8936.5|8947.8|8937.8|8940.5|8930.5|0
1752243000000|2025-07-11 14:10:00|8946.4|8936.4|8944.7|8934.7|8947.4|8937.4|8943.6|8933.6|0
1752243300000|2025-07-11 14:15:00|8945|8935|8941|8931|8946.7|8936.7|8940.7|8930.7|0
1752243600000|2025-07-11 14:20:00|8941.2|8931.2|8942.1|8932.1|8943.7|8933.7|8940.7|8930.7|0
1752243900000|2025-07-11 14:25:00|8942.3|8932.3|8945|8935|8945.5|8935.5|8939|8929|0
1752244200000|2025-07-11 14:30:00|8944.5|8934.5|8943.3|8933.3|8946.8|8936.8|8941.4|8931.4|0
1752244500000|2025-07-11 14:35:00|8943|8933|8940.7|8930.7|8944.6|8934.6|8940.2|8930.2|0
1752244800000|2025-07-11 14:40:00|8940.9|8930.9|8938.9|8928.9|8940.9|8930.9|8936.8|8926.8|0
1752245100000|2025-07-11 14:45:00|8938.6|8928.6|8938.3|8928.3|8939.2|8929.2|8934.9|8924.9|0
1752245400000|2025-07-11 14:50:00|8938.1|8928.1|8937.4|8927.4|8939.3|8929.3|8935.3|8925.3|0
1752245700000|2025-07-11 14:55:00|8937.2|8927.2|8943|8933|8943.9|8933.9|8935.8|8925.8|0
1752246000000|2025-07-11 15:00:00|8942.5|8932.5|8938.7|8928.7|8942.9|8932.9|8938.2|8928.2|0
1752246300000|2025-07-11 15:05:00|8938.4|8928.4|8938.7|8928.7|8941.4|8931.4|8937.6|8927.6|0
1752246600000|2025-07-11 15:10:00|8938.6|8928.6|8938.3|8928.3|8942|8932|8938.1|8928.1|0
1752246900000|2025-07-11 15:15:00|8937.3|8927.3|8936.4|8926.4|8937.7|8927.7|8934.1|8924.1|0
1752247200000|2025-07-11 15:20:00|8936.8|8926.8|8941.6|8931.6|8942.9|8932.9|8936.8|8926.8|0
1752247500000|2025-07-11 15:25:00|8941.1|8931.1|8937.9|8927.9|8941.1|8931.1|8936.5|8926.5|0
1752247800000|2025-07-11 15:30:00|8938.7|8928.7|8944.5|8934.5|8944.5|8934.5|8936|8926|0
1752248100000|2025-07-11 15:35:00|8944.2|8934.2|8945.4|8935.4|8946|8936|8941.8|8931.8|0
1752248400000|2025-07-11 15:40:00|8945.7|8935.7|8948.6|8938.6|8951.1|8941.1|8945.5|8935.5|0
1752248700000|2025-07-11 15:45:00|8948.9|8938.9|8948.2|8938.2|8950.3|8940.3|8945.9|8935.9|0
1752249000000|2025-07-11 15:50:00|8948|8938|8946.7|8936.7|8949.8|8939.8|8945.2|8935.2|0
1752249300000|2025-07-11 15:55:00|8947|8937|8944|8934|8947.2|8937.2|8942|8932|0
1752249600000|2025-07-11 16:00:00|8944.7|8934.7|8939.3|8929.3|8945.9|8935.9|8939.3|8929.3|0
1752249900000|2025-07-11 16:05:00|8939.1|8929.1|8936.1|8926.1|8939.6|8929.6|8934.3|8924.3|0
1752250200000|2025-07-11 16:10:00|8935.6|8925.6|8935.4|8925.4|8935.6|8925.6|8931.5|8921.5|0
1752250500000|2025-07-11 16:15:00|8934.9|8924.9|8932.8|8922.8|8935.9|8925.9|8930.4|8920.4|0
1752250800000|2025-07-11 16:20:00|8933.3|8923.3|8933.8|8923.8|8934.3|8924.3|8931|8921|0
1752251100000|2025-07-11 16:25:00|8933.6|8923.6|8935.3|8925.3|8937.3|8927.3|8933.3|8923.3|0
1752251400000|2025-07-11 16:30:00|8935.7|8925.7|8937.8|8927.8|8937.8|8927.8|8934.6|8924.6|0
1752251700000|2025-07-11 16:35:00|8938.3|8928.3|8939.3|8929.3|8940.8|8930.8|8937.4|8927.4|0
1752252000000|2025-07-11 16:40:00|8939.6|8929.6|8936.2|8926.2|8939.6|8929.6|8935.7|8925.7|0
1752252300000|2025-07-11 16:45:00|8936.3|8926.3|8938.7|8928.7|8939.3|8929.3|8936|8926|0
1752252600000|2025-07-11 16:50:00|8938.8|8928.8|8942.2|8932.2|8942.9|8932.9|8938.8|8928.8|0
1752252900000|2025-07-11 16:55:00|8942.4|8932.4|8944.6|8934.6|8944.6|8934.6|8941.9|8931.9|0
1752253200000|2025-07-11 17:00:00|8944.9|8934.9|8946|8936|8946.3|8936.3|8942.5|8932.5|0
1752253500000|2025-07-11 17:05:00|8945.8|8935.8|8944.2|8934.2|8945.8|8935.8|8941.8|8931.8|0
1752253800000|2025-07-11 17:10:00|8944.3|8934.3|8942.7|8932.7|8945.7|8935.7|8942.5|8932.5|0
1752254100000|2025-07-11 17:15:00|8942.8|8932.8|8943.2|8933.2|8944.5|8934.5|8941.3|8931.3|0
1752254400000|2025-07-11 17:20:00|8943.7|8933.7|8945.9|8935.9|8947.5|8937.5|8943.1|8933.1|0
1752254700000|2025-07-11 17:25:00|8945.7|8935.7|8944.8|8934.8|8948.6|8938.6|8944|8934|0
1752255000000|2025-07-11 17:30:00|8944.6|8934.6|8943.5|8933.5|8945.8|8935.8|8942.1|8932.1|0
1752255300000|2025-07-11 17:35:00|8943.7|8933.7|8944.5|8934.5|8946|8936|8943.3|8933.3|0
1752255600000|2025-07-11 17:40:00|8944.3|8934.3|8943.7|8933.7|8946.6|8936.6|8942.9|8932.9|0
1752255900000|2025-07-11 17:45:00|8944|8934|8946.6|8936.6|8946.9|8936.9|8943.7|8933.7|0
1752256200000|2025-07-11 17:50:00|8946.4|8936.4|8948.6|8938.6|8949.3|8939.3|8945|8935|0
1752256500000|2025-07-11 17:55:00|8948.7|8938.7|8951.7|8941.7|8952|8942|8948.7|8938.7|0
1752256800000|2025-07-11 18:00:00|8951.8|8941.8|8953.8|8943.8|8953.8|8943.8|8950.9|8940.9|0
1752257100000|2025-07-11 18:05:00|8953.3|8943.3|8952.5|8942.5|8954.3|8944.3|8951.7|8941.7|0
1752257400000|2025-07-11 18:10:00|8952.3|8942.3|8950.4|8940.4|8953.2|8943.2|8950.4|8940.4|0
1752257700000|2025-07-11 18:15:00|8950.6|8940.6|8950.1|8940.1|8952.2|8942.2|8949.6|8939.6|0
1752258000000|2025-07-11 18:20:00|8949.9|8939.9|8951.7|8941.7|8952|8942|8949.7|8939.7|0
1752258300000|2025-07-11 18:25:00|8952|8942|8951.2|8941.2|8953.2|8943.2|8949.2|8939.2|0
1752258600000|2025-07-11 18:30:00|8951.7|8941.7|8951.5|8941.5|8951.8|8941.8|8948.6|8938.6|0
1752258900000|2025-07-11 18:35:00|8951.7|8941.7|8956.4|8946.4|8957.1|8947.1|8951.7|8941.7|0
1752259200000|2025-07-11 18:40:00|8956.7|8946.7|8958.3|8948.3|8959.3|8949.3|8956.5|8946.5|0
1752259500000|2025-07-11 18:45:00|8958.5|8948.5|8959.5|8949.5|8959.7|8949.7|8957.1|8947.1|0
1752259800000|2025-07-11 18:50:00|8959.2|8949.2|8960.1|8950.1|8960.1|8950.1|8956.6|8946.6|0
1752260100000|2025-07-11 18:55:00|8960|8950|8959.8|8949.8|8960.8|8950.8|8958.2|8948.2|0
1752260400000|2025-07-11 19:00:00|8959.6|8949.6|8957.3|8947.3|8960.4|8950.4|8955.8|8945.8|0
1752260700000|2025-07-11 19:05:00|8957.1|8947.1|8958.2|8948.2|8958.2|8948.2|8954.7|8944.7|0
1752261000000|2025-07-11 19:10:00|8958|8948|8959.7|8949.7|8960|8950|8956.6|8946.6|0
1752261300000|2025-07-11 19:15:00|8959.4|8949.4|8958.2|8948.2|8960.9|8950.9|8956.8|8946.8|0
1752261600000|2025-07-11 19:20:00|8958.5|8948.5|8959|8949|8960|8950|8956.9|8946.9|0
1752261900000|2025-07-11 19:25:00|8959.1|8949.1|8957.9|8947.9|8959.4|8949.4|8957.4|8947.4|0
1752262200000|2025-07-11 19:30:00|8957.7|8947.7|8961.1|8951.1|8961.6|8951.6|8956.6|8946.6|0
1752262500000|2025-07-11 19:35:00|8960.8|8950.8|8959.5|8949.5|8962.4|8952.4|8959.3|8949.3|0
1752262800000|2025-07-11 19:40:00|8959.2|8949.2|8956.8|8946.8|8959.2|8949.2|8955.3|8945.3|0
1752263100000|2025-07-11 19:45:00|8957.1|8947.1|8957.4|8947.4|8958.3|8948.3|8954.5|8944.5|0
1752263400000|2025-07-11 19:50:00|8956.9|8946.9|8949.2|8939.2|8957.9|8947.9|8949|8939|0
1752263700000|2025-07-11 19:55:00|8949.5|8939.5|8950.7|8940.7|8951.9|8941.9|8946.4|8936.4|0
1752264000000|2025-07-11 20:00:00|8950.5|8940.5|8950.2|8940.2|8950.5|8940.5|8947.9|8937.9|0
1752264300000|2025-07-11 20:05:00|8950.1|8940.1|8949|8939|8950.5|8940.5|8949|8939|0
1752264600000|2025-07-11 20:10:00|8949.2|8939.2|8948.4|8938.4|8949.5|8939.5|8947.9|8937.9|0
1752264900000|2025-07-11 20:15:00|8948.3|8938.3|8946.1|8936.1|8948.3|8938.3|8946|8936|0
1752265200000|2025-07-11 20:20:00|8946|8936|8946|8936|8946.4|8936.4|8945.2|8935.2|0
1752265500000|2025-07-11 20:25:00|8946.1|8936.1|8946.2|8936.2|8946.8|8936.8|8945.4|8935.4|0
1752265800000|2025-07-11 20:30:00|8946.3|8936.3|8948.1|8938.1|8948.8|8938.8|8946.2|8936.2|0
1752266100000|2025-07-11 20:35:00|8948|8938|8946|8936|8948|8938|8946|8936|0
1752266400000|2025-07-11 20:40:00|8946.1|8936.1|8946.2|8936.2|8946.6|8936.6|8945.8|8935.8|0
1752266700000|2025-07-11 20:45:00|8946|8936|8946.8|8936.8|8947|8937|8945.8|8935.8|0
1752267000000|2025-07-11 20:50:00|8947|8937|8947.4|8937.4|8947.8|8937.8|8946.6|8936.6|0
1752267300000|2025-07-11 20:55:00|8947.6|8937.6|8946|8936|8948|8938|8945.2|8935.2|0
1752304800000|2025-07-12 07:20:00|8944.6|8934.6|8944.6|8934.6|8944.6|8934.6|8944.6|8934.6|0
1752321900000|2025-07-12 12:05:00|8943.6|8933.6|8943.6|8933.6|8943.6|8933.6|8943.6|8933.6|0
1752323700000|2025-07-12 12:35:00|8932.6|8922.6|8930.6|8920.6|8932.6|8922.6|8928.6|8918.6|0
1752324000000|2025-07-12 12:40:00|8924.6|8914.6|8911.8|8901.8|8924.6|8914.6|8911.8|8901.8|0
1752324600000|2025-07-12 12:50:00|8908.5|8898.5|8915.8|8905.8|8915.8|8905.8|8908.5|8898.5|0
1752324900000|2025-07-12 12:55:00|8919.7|8909.7|8924.7|8914.7|8924.7|8914.7|8919.7|8909.7|0
1752325200000|2025-07-12 13:00:00|8924|8914|8924.2|8914.2|8924.2|8914.2|8924|8914|0
1752325500000|2025-07-12 13:05:00|8917.7|8907.7|8917.7|8907.7|8917.7|8907.7|8917.7|8907.7|0
1752325800000|2025-07-12 13:10:00|8920.7|8910.7|8922.8|8912.8|8922.8|8912.8|8920.7|8910.7|0
1752326100000|2025-07-12 13:15:00|8919.6|8909.6|8919.6|8909.6|8919.6|8909.6|8919.6|8909.6|0
1752327000000|2025-07-12 13:30:00|8919.7|8909.7|8919.7|8909.7|8919.7|8909.7|8919.7|8909.7|0
1752327300000|2025-07-12 13:35:00|8919.8|8909.8|8916.7|8906.7|8919.8|8909.8|8916.6|8906.6|0
1752327600000|2025-07-12 13:40:00|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|0
1752329400000|2025-07-12 14:10:00|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|0
1752334200000|2025-07-12 15:30:00|8916.7|8906.7|8916.7|8906.7|8916.7|8906.7|8916.7|8906.7|0
1752338700000|2025-07-12 16:45:00|8917.7|8907.7|8917.7|8907.7|8917.7|8907.7|8917.7|8907.7|0
1752341100000|2025-07-12 17:25:00|8918|8908|8918|8908|8918|8908|8918|8908|0
1752342600000|2025-07-12 17:50:00|8917|8907|8917|8907|8917|8907|8917|8907|0
1752345600000|2025-07-12 18:40:00|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|0
1752353700000|2025-07-12 20:55:00|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|0
1752355800000|2025-07-12 21:30:00|8916.2|8906.2|8916.2|8906.2|8916.2|8906.2|8916.2|8906.2|0
1752362700000|2025-07-12 23:25:00|8916.6|8906.6|8916.6|8906.6|8916.6|8906.6|8916.6|8906.6|0
1752399900000|2025-07-13 09:45:00|8914.6|8904.6|8914.6|8904.6|8914.6|8904.6|8914.6|8904.6|0
1752401400000|2025-07-13 10:10:00|8914.7|8904.7|8915.5|8905.5|8915.5|8905.5|8914.7|8904.7|0
1752401700000|2025-07-13 10:15:00|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|8916.5|8906.5|0
1752402300000|2025-07-13 10:25:00|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|8916.4|8906.4|0
1752416100000|2025-07-13 14:15:00|8919.6|8909.6|8919.6|8909.6|8919.6|8909.6|8919.6|8909.6|0
1752421200000|2025-07-13 15:40:00|8920.6|8910.6|8920.6|8910.6|8920.6|8910.6|8920.6|8910.6|0
1752432300000|2025-07-13 18:45:00|8926.6|8916.6|8925|8915|8926.6|8916.6|8925|8915|0
1752432600000|2025-07-13 18:50:00|8924.3|8914.3|8924.3|8914.3|8924.3|8914.3|8924.3|8914.3|0
1752433500000|2025-07-13 19:05:00|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|8914.3|8904.3|0
1752433800000|2025-07-13 19:10:00|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|8920.3|8910.3|0
1752434400000|2025-07-13 19:20:00|8920|8910|8920|8910|8920|8910|8920|8910|0
1752435000000|2025-07-13 19:30:00|8926|8916|8926|8916|8926|8916|8926|8916|0
1752435300000|2025-07-13 19:35:00|8927.7|8917.7|8927.7|8917.7|8927.7|8917.7|8927.7|8917.7|0
1752436200000|2025-07-13 19:50:00|8928|8918|8928|8918|8928|8918|8928|8918|0
1752437700000|2025-07-13 20:15:00|8924.8|8914.8|8924.8|8914.8|8924.8|8914.8|8924.8|8914.8|0
1752438900000|2025-07-13 20:35:00|8924.3|8914.3|8924.3|8914.3|8924.3|8914.3|8924.3|8914.3|0
1752439800000|2025-07-13 20:50:00|8921.1|8911.1|8921.1|8911.1|8921.1|8911.1|8921.1|8911.1|0
1752440700000|2025-07-13 21:05:00|8917.9|8907.9|8917.9|8907.9|8917.9|8907.9|8917.9|8907.9|0
1752442500000|2025-07-13 21:35:00|8914.6|8904.6|8912.6|8902.6|8914.6|8904.6|8912.6|8902.6|0
1752444000000|2025-07-13 22:00:00|8947|8937|8932.9|8922.9|8947|8937|8929.8|8919.8|0
1752444300000|2025-07-13 22:05:00|8933|8923|8935.4|8925.4|8936.4|8926.4|8932.4|8922.4|0
1752444600000|2025-07-13 22:10:00|8935.5|8925.5|8932|8922|8935.8|8925.8|8930.5|8920.5|0
1752444900000|2025-07-13 22:15:00|8932.1|8922.1|8931.4|8921.4|8934.6|8924.6|8930|8920|0
1752445200000|2025-07-13 22:20:00|8931.3|8921.3|8935.5|8925.5|8935.9|8925.9|8930.6|8920.6|0
1752445500000|2025-07-13 22:25:00|8935.4|8925.4|8935.3|8925.3|8936.1|8926.1|8934.6|8924.6|0
1752445800000|2025-07-13 22:30:00|8935.4|8925.4|8938.3|8928.3|8938.6|8928.6|8935.4|8925.4|0
1752446100000|2025-07-13 22:35:00|8938.4|8928.4|8938.1|8928.1|8939.7|8929.7|8937.7|8927.7|0
1752446400000|2025-07-13 22:40:00|8938.2|8928.2|8941.6|8931.6|8942.2|8932.2|8937.8|8927.8|0
1752446700000|2025-07-13 22:45:00|8941.5|8931.5|8940|8930|8941.8|8931.8|8939.9|8929.9|0
1752447000000|2025-07-13 22:50:00|8940.1|8930.1|8940|8930|8940.4|8930.4|8939.3|8929.3|0
1752447300000|2025-07-13 22:55:00|8940.1|8930.1|8939.9|8929.9|8940.6|8930.6|8939.2|8929.2|0
1752447600000|2025-07-13 23:00:00|8939.7|8929.7|8938|8928|8940.3|8930.3|8937.5|8927.5|0
1752447900000|2025-07-13 23:05:00|8938.1|8928.1|8935.3|8925.3|8939.1|8929.1|8934.4|8924.4|0
1752448200000|2025-07-13 23:10:00|8935|8925|8935.6|8925.6|8936.6|8926.6|8935|8925|0
1752448500000|2025-07-13 23:15:00|8935.5|8925.5|8935.9|8925.9|8936.4|8926.4|8935.4|8925.4|0
1752448800000|2025-07-13 23:20:00|8936|8926|8935.2|8925.2|8936.1|8926.1|8933.9|8923.9|0
1752449100000|2025-07-13 23:25:00|8935.4|8925.4|8933.9|8923.9|8935.6|8925.6|8932.3|8922.3|0
1752449400000|2025-07-13 23:30:00|8933.8|8923.8|8933.6|8923.6|8934.4|8924.4|8932.7|8922.7|0
1752449700000|2025-07-13 23:35:00|8933.7|8923.7|8934.2|8924.2|8935.5|8925.5|8933.7|8923.7|0
1752450000000|2025-07-13 23:40:00|8934.1|8924.1|8933.5|8923.5|8935|8925|8933.1|8923.1|0
1752450300000|2025-07-13 23:45:00|8933.4|8923.4|8934.4|8924.4|8935.1|8925.1|8933.4|8923.4|0
1752450600000|2025-07-13 23:50:00|8934.5|8924.5|8936.4|8926.4|8936.9|8926.9|8934.4|8924.4|0
1752450900000|2025-07-13 23:55:00|8936.5|8926.5|8936.9|8926.9|8936.9|8926.9|8936.4|8926.4|0
1752451200000|2025-07-14 00:00:00|8937.2|8927.2|8939.1|8929.1|8945.8|8935.8|8933.2|8923.2|0
1752451500000|2025-07-14 00:05:00|8939.4|8929.4|8942.1|8932.1|8942.4|8932.4|8938.9|8928.9|0
1752451800000|2025-07-14 00:10:00|8942.4|8932.4|8942.5|8932.5|8943.5|8933.5|8942.2|8932.2|0
1752452100000|2025-07-14 00:15:00|8942.7|8932.7|8935.6|8925.6|8943|8933|8932.7|8922.7|0
1752452400000|2025-07-14 00:20:00|8935.8|8925.8|8935.9|8925.9|8936.4|8926.4|8933.8|8923.8|0
1752452700000|2025-07-14 00:25:00|8935.6|8925.6|8935.4|8925.4|8935.6|8925.6|8934.9|8924.9|0
1752453000000|2025-07-14 00:30:00|8935.6|8925.6|8934.2|8924.2|8936.6|8926.6|8933.7|8923.7|0
1752453300000|2025-07-14 00:35:00|8933.7|8923.7|8933|8923|8934.8|8924.8|8933|8923|0
1752453600000|2025-07-14 00:40:00|8933.3|8923.3|8932.8|8922.8|8935|8925|8932.8|8922.8|0
1752453900000|2025-07-14 00:45:00|8933|8923|8932.6|8922.6|8933.5|8923.5|8931.8|8921.8|0
1752454200000|2025-07-14 00:50:00|8932.3|8922.3|8926.9|8916.9|8932.6|8922.6|8925.9|8915.9|0
1752454500000|2025-07-14 00:55:00|8927.3|8917.3|8929.8|8919.8|8930.3|8920.3|8927.1|8917.1|0
1752454800000|2025-07-14 01:00:00|8929.5|8919.5|8930.4|8920.4|8932.4|8922.4|8929.5|8919.5|0
1752455100000|2025-07-14 01:05:00|8930.6|8920.6|8928.4|8918.4|8930.9|8920.9|8927.9|8917.9|0
1752455400000|2025-07-14 01:10:00|8928.7|8918.7|8927|8917|8929.1|8919.1|8926|8916|0
1752455700000|2025-07-14 01:15:00|8927.3|8917.3|8931.3|8921.3|8931.5|8921.5|8927.3|8917.3|0
1752456000000|2025-07-14 01:20:00|8931.8|8921.8|8930.4|8920.4|8933.9|8923.9|8930.1|8920.1|0
1752456300000|2025-07-14 01:25:00|8931.1|8921.1|8928|8918|8931.6|8921.6|8928|8918|0
1752456600000|2025-07-14 01:30:00|8928.3|8918.3|8930.7|8920.7|8931|8921|8928.3|8918.3|0
1752456900000|2025-07-14 01:35:00|8930.9|8920.9|8931.6|8921.6|8932.3|8922.3|8930.5|8920.5|0
1752457200000|2025-07-14 01:40:00|8931.8|8921.8|8932|8922|8933.3|8923.3|8931.6|8921.6|0
1752457500000|2025-07-14 01:45:00|8931.8|8921.8|8929.8|8919.8|8932.3|8922.3|8929|8919|0
1752457800000|2025-07-14 01:50:00|8930|8920|8930.7|8920.7|8931.2|8921.2|8929.3|8919.3|0
1752458100000|2025-07-14 01:55:00|8930.9|8920.9|8929.2|8919.2|8931|8921|8928.5|8918.5|0
1752458400000|2025-07-14 02:00:00|8929.7|8919.7|8930.7|8920.7|8931.2|8921.2|8929.7|8919.7|0
1752458700000|2025-07-14 02:05:00|8931|8921|8929.8|8919.8|8931.9|8921.9|8929.5|8919.5|0
1752459000000|2025-07-14 02:10:00|8930.3|8920.3|8932.3|8922.3|8932.3|8922.3|8930.3|8920.3|0
1752459300000|2025-07-14 02:15:00|8932.8|8922.8|8931.1|8921.1|8932.8|8922.8|8930.3|8920.3|0
1752459600000|2025-07-14 02:20:00|8930.9|8920.9|8931.4|8921.4|8931.6|8921.6|8929.4|8919.4|0
1752459900000|2025-07-14 02:25:00|8931.9|8921.9|8932.1|8922.1|8932.6|8922.6|8931.6|8921.6|0
1752460200000|2025-07-14 02:30:00|8932.4|8922.4|8931.9|8921.9|8934.1|8924.1|8930.9|8920.9|0
1752460500000|2025-07-14 02:35:00|8932.1|8922.1|8931.1|8921.1|8933.4|8923.4|8930.9|8920.9|0
1752460800000|2025-07-14 02:40:00|8931.4|8921.4|8933.4|8923.4|8933.4|8923.4|8931.1|8921.1|0
1752461100000|2025-07-14 02:45:00|8933.6|8923.6|8933.6|8923.6|8935.9|8925.9|8933.4|8923.4|0
1752461400000|2025-07-14 02:50:00|8933.9|8923.9|8934.4|8924.4|8934.6|8924.6|8933.1|8923.1|0
1752461700000|2025-07-14 02:55:00|8934.1|8924.1|8933.8|8923.8|8935.6|8925.6|8933.8|8923.8|0
1752462000000|2025-07-14 03:00:00|8934|8924|8932.8|8922.8|8934.5|8924.5|8932.8|8922.8|0
1752462300000|2025-07-14 03:05:00|8933.1|8923.1|8935.8|8925.8|8936.3|8926.3|8933.1|8923.1|0
1752462600000|2025-07-14 03:10:00|8936.1|8926.1|8936.8|8926.8|8938|8928|8935.6|8925.6|0
1752462900000|2025-07-14 03:15:00|8937|8927|8935.8|8925.8|8937.3|8927.3|8934.8|8924.8|0
1752463200000|2025-07-14 03:20:00|8936|8926|8935.4|8925.4|8936.4|8926.4|8935.2|8925.2|0
1752463500000|2025-07-14 03:25:00|8935.7|8925.7|8938.1|8928.1|8938.2|8928.2|8935.4|8925.4|0
1752463800000|2025-07-14 03:30:00|8937.3|8927.3|8935.8|8925.8|8938.3|8928.3|8935.8|8925.8|0
1752464100000|2025-07-14 03:35:00|8936.8|8926.8|8938.3|8928.3|8938.8|8928.8|8936.1|8926.1|0
1752464400000|2025-07-14 03:40:00|8938.6|8928.6|8939.7|8929.7|8940|8930|8938|8928|0
1752464700000|2025-07-14 03:45:00|8940|8930|8938.7|8928.7|8940|8930|8938.2|8928.2|0
1752465000000|2025-07-14 03:50:00|8939|8929|8938.5|8928.5|8939.3|8929.3|8937.7|8927.7|0
1752465300000|2025-07-14 03:55:00|8938.8|8928.8|8939|8929|8940|8930|8938.7|8928.7|0
1752465600000|2025-07-14 04:00:00|8939.2|8929.2|8938.3|8928.3|8939.7|8929.7|8937.8|8927.8|0
1752465900000|2025-07-14 04:05:00|8937.6|8927.6|8938.6|8928.6|8938.6|8928.6|8936.8|8926.8|0
1752466200000|2025-07-14 04:10:00|8938.8|8928.8|8938.4|8928.4|8938.8|8928.8|8938.1|8928.1|0
1752466500000|2025-07-14 04:15:00|8938.6|8928.6|8939.4|8929.4|8939.4|8929.4|8936.9|8926.9|0
1752466800000|2025-07-14 04:20:00|8940.1|8930.1|8939.2|8929.2|8940.6|8930.6|8939|8929|0
1752467100000|2025-07-14 04:25:00|8939.1|8929.1|8937.9|8927.9|8939.4|8929.4|8937.9|8927.9|0
1752467400000|2025-07-14 04:30:00|8938.6|8928.6|8939.6|8929.6|8939.6|8929.6|8937.9|8927.9|0
1752467700000|2025-07-14 04:35:00|8939.9|8929.9|8938.9|8928.9|8940.4|8930.4|8938.6|8928.6|0
1752468000000|2025-07-14 04:40:00|8939.1|8929.1|8939|8929|8940.5|8930.5|8939|8929|0
1752468300000|2025-07-14 04:45:00|8939.2|8929.2|8938.4|8928.4|8940.2|8930.2|8938.4|8928.4|0
1752468600000|2025-07-14 04:50:00|8938.6|8928.6|8938.1|8928.1|8939.9|8929.9|8938.1|8928.1|0
1752468900000|2025-07-14 04:55:00|8938.4|8928.4|8937.5|8927.5|8938.9|8928.9|8937.2|8927.2|0
1752469200000|2025-07-14 05:00:00|8937.8|8927.8|8939.6|8929.6|8939.9|8929.9|8937.2|8927.2|0
1752469500000|2025-07-14 05:05:00|8939.9|8929.9|8941.5|8931.5|8942.6|8932.6|8939.6|8929.6|0
1752469800000|2025-07-14 05:10:00|8941.7|8931.7|8941.2|8931.2|8941.7|8931.7|8940.1|8930.1|0
1752470100000|2025-07-14 05:15:00|8941.1|8931.1|8938.6|8928.6|8941.2|8931.2|8938.6|8928.6|0
1752470400000|2025-07-14 05:20:00|8938.9|8928.9|8938.6|8928.6|8939.6|8929.6|8938.4|8928.4|0
1752470700000|2025-07-14 05:25:00|8938.9|8928.9|8939.2|8929.2|8939.7|8929.7|8938.9|8928.9|0
1752471000000|2025-07-14 05:30:00|8939.5|8929.5|8940.9|8930.9|8940.9|8930.9|8938.7|8928.7|0
1752471300000|2025-07-14 05:35:00|8941.2|8931.2|8938.8|8928.8|8942.1|8932.1|8938.6|8928.6|0
1752471600000|2025-07-14 05:40:00|8939.1|8929.1|8936.8|8926.8|8939.1|8929.1|8936.8|8926.8|0
1752471900000|2025-07-14 05:45:00|8937.1|8927.1|8933.3|8923.3|8937.8|8927.8|8933.3|8923.3|0
1752472200000|2025-07-14 05:50:00|8933.2|8923.2|8931.5|8921.5|8934.9|8924.9|8931|8921|0
1752472500000|2025-07-14 05:55:00|8932.3|8922.3|8932.6|8922.6|8935.4|8925.4|8932|8922|0
1752472800000|2025-07-14 06:00:00|8932.9|8922.9|8930.7|8920.7|8934.2|8924.2|8927.6|8917.6|0
1752473100000|2025-07-14 06:05:00|8930.4|8920.4|8932.2|8922.2|8934.9|8924.9|8928.8|8918.8|0
1752473400000|2025-07-14 06:10:00|8932.7|8922.7|8929.1|8919.1|8932.7|8922.7|8927.9|8917.9|0
1752473700000|2025-07-14 06:15:00|8928.9|8918.9|8927.5|8917.5|8928.9|8918.9|8924.8|8914.8|0
1752474000000|2025-07-14 06:20:00|8927.8|8917.8|8924.4|8914.4|8927.8|8917.8|8924.4|8914.4|0
1752474300000|2025-07-14 06:25:00|8924.9|8914.9|8926.4|8916.4|8926.9|8916.9|8924.8|8914.8|0
1752474600000|2025-07-14 06:30:00|8926.1|8916.1|8927.9|8917.9|8928.6|8918.6|8926.1|8916.1|0
1752474900000|2025-07-14 06:35:00|8927.6|8917.6|8930.5|8920.5|8931.8|8921.8|8927.5|8917.5|0
1752475200000|2025-07-14 06:40:00|8930.2|8920.2|8926.5|8916.5|8931.5|8921.5|8926|8916|0
1752475500000|2025-07-14 06:45:00|8926.3|8916.3|8927.8|8917.8|8927.9|8917.9|8925.1|8915.1|0
1752475800000|2025-07-14 06:50:00|8928.3|8918.3|8925.3|8915.3|8929.3|8919.3|8925.2|8915.2|0
1752476100000|2025-07-14 06:55:00|8925.5|8915.5|8933|8923|8939.6|8929.6|8925.5|8915.5|0
1752476400000|2025-07-14 07:00:00|8933.7|8923.7|8953.1|8943.1|8954.4|8944.4|8933.7|8923.7|0
1752476700000|2025-07-14 07:05:00|8951.6|8941.6|8960.8|8950.8|8963|8953|8951.4|8941.4|0
1752477000000|2025-07-14 07:10:00|8960.9|8950.9|8956.7|8946.7|8970.1|8960.1|8956.7|8946.7|0
1752477300000|2025-07-14 07:15:00|8956.5|8946.5|8959.1|8949.1|8962.4|8952.4|8953.7|8943.7|0
1752477600000|2025-07-14 07:20:00|8959.9|8949.9|8961.9|8951.9|8964|8954|8957|8947|0
1752477900000|2025-07-14 07:25:00|8961.2|8951.2|8959.9|8949.9|8962.7|8952.7|8955.4|8945.4|0
1752478200000|2025-07-14 07:30:00|8960.1|8950.1|8961.2|8951.2|8966.1|8956.1|8960.1|8950.1|0
1752478500000|2025-07-14 07:35:00|8961|8951|8964.5|8954.5|8965.1|8955.1|8960.7|8950.7|0
1752478800000|2025-07-14 07:40:00|8964.1|8954.1|8966|8956|8967.2|8957.2|8962|8952|0
1752479100000|2025-07-14 07:45:00|8965.7|8955.7|8965|8955|8969.7|8959.7|8964.2|8954.2|0
1752479400000|2025-07-14 07:50:00|8964.8|8954.8|8966.5|8956.5|8967.6|8957.6|8963.8|8953.8|0
1752479700000|2025-07-14 07:55:00|8966.3|8956.3|8967.1|8957.1|8968.2|8958.2|8964.8|8954.8|0
1752480000000|2025-07-14 08:00:00|8967|8957|8962.6|8952.6|8967|8957|8959.2|8949.2|0
1752480300000|2025-07-14 08:05:00|8962.3|8952.3|8961.5|8951.5|8965.3|8955.3|8960|8950|0
1752480600000|2025-07-14 08:10:00|8962.2|8952.2|8966.4|8956.4|8966.6|8956.6|8960.5|8950.5|0
1752480900000|2025-07-14 08:15:00|8966.1|8956.1|8966.5|8956.5|8968.9|8958.9|8966|8956|0
1752481200000|2025-07-14 08:20:00|8966|8956|8962.3|8952.3|8966.9|8956.9|8961.4|8951.4|0
1752481500000|2025-07-14 08:25:00|8962.4|8952.4|8964.6|8954.6|8965|8955|8961.3|8951.3|0
1752481800000|2025-07-14 08:30:00|8964.8|8954.8|8964.9|8954.9|8966.2|8956.2|8962.4|8952.4|0
1752482100000|2025-07-14 08:35:00|8965.3|8955.3|8969.3|8959.3|8970.3|8960.3|8964.2|8954.2|0
1752482400000|2025-07-14 08:40:00|8968.8|8958.8|8978.3|8968.3|8978.3|8968.3|8968.8|8958.8|0
1752482700000|2025-07-14 08:45:00|8978.6|8968.6|8978.1|8968.1|8981.2|8971.2|8975.6|8965.6|0
1752483000000|2025-07-14 08:50:00|8978.2|8968.2|8978.7|8968.7|8980.7|8970.7|8977.2|8967.2|0
1752483300000|2025-07-14 08:55:00|8979|8969|8979|8969|8981.4|8971.4|8978|8968|0
1752483600000|2025-07-14 09:00:00|8979.1|8969.1|8978.3|8968.3|8979.1|8969.1|8974.6|8964.6|0
1752483900000|2025-07-14 09:05:00|8978.8|8968.8|8977.5|8967.5|8980.2|8970.2|8976.8|8966.8|0
1752484200000|2025-07-14 09:10:00|8977|8967|8981.1|8971.1|8981.5|8971.5|8975|8965|0
1752484500000|2025-07-14 09:15:00|8981.4|8971.4|8981.1|8971.1|8981.6|8971.6|8978.9|8968.9|0
1752484800000|2025-07-14 09:20:00|8980.5|8970.5|8980.4|8970.4|8984.2|8974.2|8979|8969|0
1752485100000|2025-07-14 09:25:00|8980.6|8970.6|8982.8|8972.8|8983|8973|8980.3|8970.3|0
1752485400000|2025-07-14 09:30:00|8983.1|8973.1|8979.4|8969.4|8983.8|8973.8|8979.4|8969.4|0
1752485700000|2025-07-14 09:35:00|8979.6|8969.6|8980.6|8970.6|8981.1|8971.1|8978.6|8968.6|0
1752486000000|2025-07-14 09:40:00|8981.3|8971.3|8978|8968|8981.8|8971.8|8977|8967|0
1752486300000|2025-07-14 09:45:00|8977.9|8967.9|8978.1|8968.1|8979.2|8969.2|8975|8965|0
1752486600000|2025-07-14 09:50:00|8978.2|8968.2|8977.1|8967.1|8978.9|8968.9|8976.4|8966.4|0
1752486900000|2025-07-14 09:55:00|8977.2|8967.2|8979|8969|8979.4|8969.4|8976.5|8966.5|0
1752487200000|2025-07-14 10:00:00|8979.1|8969.1|8982|8972|8984.2|8974.2|8978.8|8968.8|0
1752487500000|2025-07-14 10:05:00|8982.2|8972.2|8979.7|8969.7|8982.7|8972.7|8979.5|8969.5|0
1752487800000|2025-07-14 10:10:00|8978.7|8968.7|8982.5|8972.5|8982.7|8972.7|8978.5|8968.5|0
1752488100000|2025-07-14 10:15:00|8982.7|8972.7|8983.2|8973.2|8984|8974|8982|8972|0
1752488400000|2025-07-14 10:20:00|8982.9|8972.9|8980.7|8970.7|8984.1|8974.1|8979.1|8969.1|0
1752488700000|2025-07-14 10:25:00|8980.8|8970.8|8981.4|8971.4|8982.7|8972.7|8980.6|8970.6|0
1752489000000|2025-07-14 10:30:00|8981.6|8971.6|8980.7|8970.7|8983.1|8973.1|8979.2|8969.2|0
1752489300000|2025-07-14 10:35:00|8980.4|8970.4|8981.7|8971.7|8981.7|8971.7|8978.8|8968.8|0
1752489600000|2025-07-14 10:40:00|8982.1|8972.1|8983.4|8973.4|8985.2|8975.2|8981.6|8971.6|0
1752489900000|2025-07-14 10:45:00|8983.7|8973.7|8979.5|8969.5|8984.1|8974.1|8978.3|8968.3|0
1752490200000|2025-07-14 10:50:00|8979.1|8969.1|8977.7|8967.7|8980.5|8970.5|8977.3|8967.3|0
1752490500000|2025-07-14 10:55:00|8977.6|8967.6|8980.9|8970.9|8983.2|8973.2|8977.4|8967.4|0
1752490800000|2025-07-14 11:00:00|8981.5|8971.5|8978.7|8968.7|8982.8|8972.8|8977.9|8967.9|0
1752491100000|2025-07-14 11:05:00|8979|8969|8976.7|8966.7|8980|8970|8974.8|8964.8|0
1752491400000|2025-07-14 11:10:00|8977.3|8967.3|8977.1|8967.1|8978.2|8968.2|8975|8965|0
1752491700000|2025-07-14 11:15:00|8976.6|8966.6|8975.5|8965.5|8976.6|8966.6|8971.8|8961.8|0
1752492000000|2025-07-14 11:20:00|8975.7|8965.7|8975.8|8965.8|8977.2|8967.2|8973.8|8963.8|0
1752492300000|2025-07-14 11:25:00|8976|8966|8978.1|8968.1|8979.2|8969.2|8976|8966|0
1752492600000|2025-07-14 11:30:00|8977.4|8967.4|8978.7|8968.7|8978.9|8968.9|8975.6|8965.6|0
1752492900000|2025-07-14 11:35:00|8978.8|8968.8|8981.9|8971.9|8983.4|8973.4|8978.5|8968.5|0
1752493200000|2025-07-14 11:40:00|8981.8|8971.8|8982|8972|8982.6|8972.6|8980.2|8970.2|0
1752493500000|2025-07-14 11:45:00|8981.8|8971.8|8979.5|8969.5|8982.6|8972.6|8978.1|8968.1|0
1752493800000|2025-07-14 11:50:00|8979.7|8969.7|8978.7|8968.7|8979.9|8969.9|8976.6|8966.6|0
1752494100000|2025-07-14 11:55:00|8978.6|8968.6|8979.7|8969.7|8980.3|8970.3|8977.4|8967.4|0
1752494400000|2025-07-14 12:00:00|8980|8970|8980.7|8970.7|8982|8972|8978.8|8968.8|0
1752494700000|2025-07-14 12:05:00|8980.5|8970.5|8979.9|8969.9|8982.2|8972.2|8979.2|8969.2|0
1752495000000|2025-07-14 12:10:00|8980.1|8970.1|8982.4|8972.4|8982.9|8972.9|8979.6|8969.6|0
1752495300000|2025-07-14 12:15:00|8982.1|8972.1|8981.4|8971.4|8982.6|8972.6|8980.9|8970.9|0
1752495600000|2025-07-14 12:20:00|8981.5|8971.5|8979.4|8969.4|8983.2|8973.2|8978|8968|0
1752495900000|2025-07-14 12:25:00|8979.2|8969.2|8979|8969|8980.6|8970.6|8977.2|8967.2|0
1752496200000|2025-07-14 12:30:00|8979.4|8969.4|8978.4|8968.4|8981.6|8971.6|8976.5|8966.5|0
1752496500000|2025-07-14 12:35:00|8977.9|8967.9|8979.1|8969.1|8979.1|8969.1|8977.6|8967.6|0
1752496800000|2025-07-14 12:40:00|8978.8|8968.8|8978.7|8968.7|8981.6|8971.6|8976.8|8966.8|0
1752497100000|2025-07-14 12:45:00|8978.4|8968.4|8977.3|8967.3|8980.4|8970.4|8976.6|8966.6|0
1752497400000|2025-07-14 12:50:00|8977.4|8967.4|8979.1|8969.1|8979.6|8969.6|8976.5|8966.5|0
1752497700000|2025-07-14 12:55:00|8979|8969|8974.4|8964.4|8979|8969|8972.7|8962.7|0
1752498000000|2025-07-14 13:00:00|8974.8|8964.8|8969.3|8959.3|8975.8|8965.8|8969.1|8959.1|0
1752498300000|2025-07-14 13:05:00|8969.6|8959.6|8972.3|8962.3|8973.8|8963.8|8968.5|8958.5|0
1752498600000|2025-07-14 13:10:00|8971.9|8961.9|8973.7|8963.7|8974.7|8964.7|8970.6|8960.6|0
1752498900000|2025-07-14 13:15:00|8973.9|8963.9|8970.6|8960.6|8973.9|8963.9|8970.6|8960.6|0
1752499200000|2025-07-14 13:20:00|8970.8|8960.8|8972.7|8962.7|8973.4|8963.4|8970.7|8960.7|0
1752499500000|2025-07-14 13:25:00|8972.4|8962.4|8973.9|8963.9|8974.2|8964.2|8969.7|8959.7|0
1752499800000|2025-07-14 13:30:00|8974.1|8964.1|8978.2|8968.2|8981|8971|8968.4|8958.4|0
1752500100000|2025-07-14 13:35:00|8978|8968|8981.6|8971.6|8983.4|8973.4|8977.4|8967.4|0
1752500400000|2025-07-14 13:40:00|8981.2|8971.2|8985.5|8975.5|8987|8977|8980.5|8970.5|0
1752500700000|2025-07-14 13:45:00|8985.2|8975.2|8985.9|8975.9|8988.7|8978.7|8984.4|8974.4|0
1752501000000|2025-07-14 13:50:00|8985.2|8975.2|8982.3|8972.3|8986.6|8976.6|8980.4|8970.4|0
1752501300000|2025-07-14 13:55:00|8982.6|8972.6|8978.5|8968.5|8982.6|8972.6|8975.9|8965.9|0
1752501600000|2025-07-14 14:00:00|8979.1|8969.1|8974.7|8964.7|8979.9|8969.9|8971.9|8961.9|0
1752501900000|2025-07-14 14:05:00|8974|8964|8976.4|8966.4|8978.2|8968.2|8972.9|8962.9|0
1752502200000|2025-07-14 14:10:00|8976.5|8966.5|8977.1|8967.1|8977.7|8967.7|8973.6|8963.6|0
1752502500000|2025-07-14 14:15:00|8977.2|8967.2|8982|8972|8983.5|8973.5|8976.4|8966.4|0
1752502800000|2025-07-14 14:20:00|8981.2|8971.2|8983.4|8973.4|8985.5|8975.5|8980.9|8970.9|0
1752503100000|2025-07-14 14:25:00|8983.2|8973.2|8980.9|8970.9|8983.7|8973.7|8980.7|8970.7|0
1752503400000|2025-07-14 14:30:00|8980.8|8970.8|8984.7|8974.7|8984.7|8974.7|8980.4|8970.4|0
1752503700000|2025-07-14 14:35:00|8984.9|8974.9|8986.6|8976.6|8989.3|8979.3|8984.3|8974.3|0
1752504000000|2025-07-14 14:40:00|8986.1|8976.1|8985.4|8975.4|8990.8|8980.8|8984.4|8974.4|0
1752504300000|2025-07-14 14:45:00|8985.2|8975.2|8983.7|8973.7|8989.9|8979.9|8982.8|8972.8|0
1752504600000|2025-07-14 14:50:00|8983.8|8973.8|8987.8|8977.8|8987.8|8977.8|8983.3|8973.3|0
1752504900000|2025-07-14 14:55:00|8987.3|8977.3|8987.5|8977.5|8991.1|8981.1|8986.4|8976.4|0
1752505200000|2025-07-14 15:00:00|8987.7|8977.7|8988.6|8978.6|8990|8980|8986.1|8976.1|0
1752505500000|2025-07-14 15:05:00|8988.8|8978.8|8995.1|8985.1|8995.7|8985.7|8988.1|8978.1|0
1752505800000|2025-07-14 15:10:00|8995|8985|8998.6|8988.6|8999.9|8989.9|8995|8985|0
1752506100000|2025-07-14 15:15:00|8998.9|8988.9|8993.5|8983.5|8998.9|8988.9|8992.4|8982.4|0
1752506400000|2025-07-14 15:20:00|8993.6|8983.6|8997.5|8987.5|9000|8990|8993.3|8983.3|0
1752506700000|2025-07-14 15:25:00|8997.7|8987.7|9003|8993|9004|8994|8997|8987|0
1752507000000|2025-07-14 15:30:00|9003.2|8993.2|9002.1|8992.1|9006.5|8996.5|9000|8990|0
1752507300000|2025-07-14 15:35:00|9002.8|8992.8|9000.4|8990.4|9004.8|8994.8|8997.8|8987.8|0
1752507600000|2025-07-14 15:40:00|9000.6|8990.6|9004|8994|9006.5|8996.5|8999.9|8989.9|0
1752507900000|2025-07-14 15:45:00|9004.2|8994.2|9004.2|8994.2|9007|8997|9001.5|8991.5|0
1752508200000|2025-07-14 15:50:00|9004|8994|9007.6|8997.6|9010.6|9000.6|9004|8994|0
1752508500000|2025-07-14 15:55:00|9007.9|8997.9|9007|8997|9009|8999|9005.9|8995.9|0
1752508800000|2025-07-14 16:00:00|9006.7|8996.7|9011.5|9001.5|9012.2|9002.2|9006.5|8996.5|0
1752509100000|2025-07-14 16:05:00|9011.3|9001.3|9010.7|9000.7|9013.9|9003.9|9009.8|8999.8|0
1752509400000|2025-07-14 16:10:00|9010.5|9000.5|9006.6|8996.6|9010.7|9000.7|9005.1|8995.1|0
1752509700000|2025-07-14 16:15:00|9006.1|8996.1|9006.8|8996.8|9008.9|8998.9|9005.5|8995.5|0
1752510000000|2025-07-14 16:20:00|9006.6|8996.6|9008|8998|9008.5|8998.5|9006|8996|0
1752510300000|2025-07-14 16:25:00|9007.7|8997.7|9007.5|8997.5|9008.5|8998.5|9004.9|8994.9|0
1752510600000|2025-07-14 16:30:00|9007.2|8997.2|9007.9|8997.9|9008.3|8998.3|9005.5|8995.5|0
1752510900000|2025-07-14 16:35:00|9008.2|8998.2|9007.5|8997.5|9011.2|9001.2|9007.5|8997.5|0
1752511200000|2025-07-14 16:40:00|9008|8998|9009|8999|9011|9001|9007.5|8997.5|0
1752511500000|2025-07-14 16:45:00|9009.2|8999.2|9012.7|9002.7|9012.7|9002.7|9009.2|8999.2|0
1752511800000|2025-07-14 16:50:00|9012.5|9002.5|9013.5|9003.5|9013.8|9003.8|9011|9001|0
1752512100000|2025-07-14 16:55:00|9013.3|9003.3|9013.1|9003.1|9015.8|9005.8|9012.7|9002.7|0
1752512400000|2025-07-14 17:00:00|9013|9003|9015.6|9005.6|9016|9006|9013|9003|0
1752512700000|2025-07-14 17:05:00|9015.9|9005.9|9015.2|9005.2|9016.2|9006.2|9014.5|9004.5|0
1752513000000|2025-07-14 17:10:00|9015.5|9005.5|9016.5|9006.5|9017.4|9007.4|9015.2|9005.2|0
1752513300000|2025-07-14 17:15:00|9016|9006|9017.3|9007.3|9019.8|9009.8|9015.7|9005.7|0
1752513600000|2025-07-14 17:20:00|9017.4|9007.4|9019|9009|9019|9009|9016.1|9006.1|0
1752513900000|2025-07-14 17:25:00|9019.2|9009.2|9021|9011|9023|9013|9019.2|9009.2|0
1752514200000|2025-07-14 17:30:00|9021.2|9011.2|9020.1|9010.1|9022.3|9012.3|9019.6|9009.6|0
1752514500000|2025-07-14 17:35:00|9019.8|9009.8|9021.1|9011.1|9022.5|9012.5|9018|9008|0
1752514800000|2025-07-14 17:40:00|9020.6|9010.6|9021|9011|9021.7|9011.7|9019|9009|0
1752515100000|2025-07-14 17:45:00|9020.7|9010.7|9020.7|9010.7|9021.3|9011.3|9018|9008|0
1752515400000|2025-07-14 17:50:00|9020.2|9010.2|9022.6|9012.6|9023.4|9013.4|9019.7|9009.7|0
1752515700000|2025-07-14 17:55:00|9022.4|9012.4|9019.8|9009.8|9022.6|9012.6|9019.6|9009.6|0
1752516000000|2025-07-14 18:00:00|9019.6|9009.6|9022.7|9012.7|9023.1|9013.1|9019.6|9009.6|0
1752516300000|2025-07-14 18:05:00|9023|9013|9023.7|9013.7|9026.1|9016.1|9022.5|9012.5|0
1752516600000|2025-07-14 18:10:00|9023.5|9013.5|9024|9014|9025|9015|9023.1|9013.1|0
1752516900000|2025-07-14 18:15:00|9023.5|9013.5|9025.2|9015.2|9025.2|9015.2|9023|9013|0
1752517200000|2025-07-14 18:20:00|9025.3|9015.3|9026|9016|9027.6|9017.6|9024.8|9014.8|0
1752517500000|2025-07-14 18:25:00|9025.8|9015.8|9026.7|9016.7|9027.1|9017.1|9025.7|9015.7|0
1752517800000|2025-07-14 18:30:00|9027|9017|9028.4|9018.4|9028.8|9018.8|9026.3|9016.3|0
1752518100000|2025-07-14 18:35:00|9028.2|9018.2|9025.3|9015.3|9028.2|9018.2|9024.7|9014.7|0
1752518400000|2025-07-14 18:40:00|9025.2|9015.2|9024.6|9014.6|9026|9016|9022.7|9012.7|0
1752518700000|2025-07-14 18:45:00|9024.3|9014.3|9026.1|9016.1|9026.2|9016.2|9023.8|9013.8|0
1752519000000|2025-07-14 18:50:00|9025.8|9015.8|9022.9|9012.9|9025.8|9015.8|9022.8|9012.8|0
1752519300000|2025-07-14 18:55:00|9023.1|9013.1|9022.5|9012.5|9024.2|9014.2|9021.5|9011.5|0
1752519600000|2025-07-14 19:00:00|9022.7|9012.7|9022.9|9012.9|9024.1|9014.1|9021.7|9011.7|0
1752519900000|2025-07-14 19:05:00|9022.7|9012.7|9022.3|9012.3|9023.3|9013.3|9021.5|9011.5|0
1752520200000|2025-07-14 19:10:00|9022.5|9012.5|9023|9013|9023.5|9013.5|9021.8|9011.8|0
1752520500000|2025-07-14 19:15:00|9022.7|9012.7|9023.6|9013.6|9023.9|9013.9|9022.3|9012.3|0
1752520800000|2025-07-14 19:20:00|9023.9|9013.9|9021.7|9011.7|9024.6|9014.6|9021.5|9011.5|0
1752521100000|2025-07-14 19:25:00|9021.5|9011.5|9020.2|9010.2|9022.6|9012.6|9019.7|9009.7|0
1752521400000|2025-07-14 19:30:00|9019.9|9009.9|9017.3|9007.3|9020.5|9010.5|9017.3|9007.3|0
1752521700000|2025-07-14 19:35:00|9017|9007|9018.6|9008.6|9019.9|9009.9|9016.9|9006.9|0
1752522000000|2025-07-14 19:40:00|9018.9|9008.9|9017.1|9007.1|9019.9|9009.9|9016.9|9006.9|0
1752522300000|2025-07-14 19:45:00|9017.6|9007.6|9025.3|9015.3|9025.4|9015.4|9017.1|9007.1|0
1752522600000|2025-07-14 19:50:00|9025|9015|9023.1|9013.1|9025.4|9015.4|9021.7|9011.7|0
1752522900000|2025-07-14 19:55:00|9023.8|9013.8|9023.6|9013.6|9027.5|9017.5|9021.7|9011.7|0
1752523200000|2025-07-14 20:00:00|9024.3|9014.3|9022.7|9012.7|9025|9015|9022.4|9012.4|0
1752523500000|2025-07-14 20:05:00|9022.4|9012.4|9022.3|9012.3|9022.8|9012.8|9022.1|9012.1|0
1752523800000|2025-07-14 20:10:00|9022.2|9012.2|9022.3|9012.3|9022.9|9012.9|9021.7|9011.7|0
1752524100000|2025-07-14 20:15:00|9022.1|9012.1|9022.6|9012.6|9022.7|9012.7|9021.5|9011.5|0
1752524400000|2025-07-14 20:20:00|9022.7|9012.7|9025|9015|9025.2|9015.2|9022.2|9012.2|0
1752524700000|2025-07-14 20:25:00|9024.9|9014.9|9023.9|9013.9|9025|9015|9023.7|9013.7|0
1752525000000|2025-07-14 20:30:00|9024|9014|9024.3|9014.3|9024.7|9014.7|9023.9|9013.9|0
1752525300000|2025-07-14 20:35:00|9024.2|9014.2|9024.4|9014.4|9024.7|9014.7|9024.1|9014.1|0
1752525600000|2025-07-14 20:40:00|9024.3|9014.3|9024.9|9014.9|9025.2|9015.2|9024.3|9014.3|0
1752525900000|2025-07-14 20:45:00|9024.8|9014.8|9025|9015|9025.2|9015.2|9024.3|9014.3|0
1752526200000|2025-07-14 20:50:00|9024.9|9014.9|9024.9|9014.9|9025|9015|9024.2|9014.2|0
1752526500000|2025-07-14 20:55:00|9024.8|9014.8|9025.3|9015.3|9025.7|9015.7|9024.7|9014.7|0
1752526800000|2025-07-14 21:00:00|9025.4|9015.4|9024.5|9014.5|9025.4|9015.4|9024.5|9014.5|0
1752527100000|2025-07-14 21:05:00|9024.6|9014.6|9025.6|9015.6|9025.7|9015.7|9024.6|9014.6|0
1752527400000|2025-07-14 21:10:00|9025.8|9015.8|9026.1|9016.1|9026.1|9016.1|9025.8|9015.8|0
1752528000000|2025-07-14 21:20:00|9026|9016|9025.9|9015.9|9026.1|9016.1|9025.9|9015.9|0
1752528300000|2025-07-14 21:25:00|9026|9016|9026|9016|9026|9016|9026|9016|0
1752528600000|2025-07-14 21:30:00|9025.9|9015.9|9025.3|9015.3|9025.9|9015.9|9025|9015|0
1752528900000|2025-07-14 21:35:00|9025.2|9015.2|9025.4|9015.4|9025.5|9015.5|9024.7|9014.7|0
1752529200000|2025-07-14 21:40:00|9025.3|9015.3|9025.9|9015.9|9026.2|9016.2|9025.2|9015.2|0
1752529500000|2025-07-14 21:45:00|9026|9016|9026.2|9016.2|9026.6|9016.6|9025.9|9015.9|0
1752529800000|2025-07-14 21:50:00|9026.3|9016.3|9026.1|9016.1|9026.6|9016.6|9025.9|9015.9|0
1752530100000|2025-07-14 21:55:00|9026.2|9016.2|9026|9016|9026.3|9016.3|9025.8|9015.8|0
1752530400000|2025-07-14 22:00:00|9025.8|9015.8|9022.6|9012.6|9025.8|9015.8|9022.2|9012.2|0
1752530700000|2025-07-14 22:05:00|9022.7|9012.7|9022.2|9012.2|9023.3|9013.3|9022.2|9012.2|0
1752531000000|2025-07-14 22:10:00|9022|9012|9022.9|9012.9|9023.4|9013.4|9021.7|9011.7|0
1752531300000|2025-07-14 22:15:00|9022.8|9012.8|9021.5|9011.5|9022.9|9012.9|9021.2|9011.2|0
1752531600000|2025-07-14 22:20:00|9021.4|9011.4|9020.9|9010.9|9021.6|9011.6|9020.9|9010.9|0
1752531900000|2025-07-14 22:25:00|9020.8|9010.8|9020|9010|9020.9|9010.9|9019.9|9009.9|0
1752532200000|2025-07-14 22:30:00|9020.1|9010.1|9019.9|9009.9|9020.6|9010.6|9019.7|9009.7|0
1752532500000|2025-07-14 22:35:00|9020|9010|9020.2|9010.2|9020.2|9010.2|9019.5|9009.5|0
1752532800000|2025-07-14 22:40:00|9020.1|9010.1|9020.3|9010.3|9020.5|9010.5|9019.9|9009.9|0
1752533100000|2025-07-14 22:45:00|9020.2|9010.2|9020.7|9010.7|9020.9|9010.9|9020.1|9010.1|0
1752533400000|2025-07-14 22:50:00|9022.1|9012.1|9022.2|9012.2|9023|9013|9022.1|9012.1|0
1752533700000|2025-07-14 22:55:00|9022.1|9012.1|9021.1|9011.1|9022.1|9012.1|9020.9|9010.9|0
1752534000000|2025-07-14 23:00:00|9021.2|9011.2|9020.7|9010.7|9021.4|9011.4|9020.5|9010.5|0
1752534300000|2025-07-14 23:05:00|9020.6|9010.6|9020.7|9010.7|9020.9|9010.9|9020.3|9010.3|0
1752534600000|2025-07-14 23:10:00|9020.6|9010.6|9020.7|9010.7|9020.8|9010.8|9020.4|9010.4|0
1752534900000|2025-07-14 23:15:00|9020.8|9010.8|9021.4|9011.4|9021.4|9011.4|9020.6|9010.6|0
1752535200000|2025-07-14 23:20:00|9021.5|9011.5|9021.6|9011.6|9021.6|9011.6|9021.3|9011.3|0
1752535500000|2025-07-14 23:25:00|9021.5|9011.5|9021|9011|9022.3|9012.3|9021|9011|0
1752535800000|2025-07-14 23:30:00|9021.1|9011.1|9021.1|9011.1|9021.3|9011.3|9020.8|9010.8|0
1752536100000|2025-07-14 23:35:00|9021|9011|9021.3|9011.3|9021.8|9011.8|9021|9011|0
1752536400000|2025-07-14 23:40:00|9021.2|9011.2|9021|9011|9021.4|9011.4|9020.9|9010.9|0
1752536700000|2025-07-14 23:45:00|9020.9|9010.9|9021.1|9011.1|9021.3|9011.3|9020.6|9010.6|0
1752537000000|2025-07-14 23:50:00|9021.2|9011.2|9022.3|9012.3|9022.6|9012.6|9021.2|9011.2|0
1752537300000|2025-07-14 23:55:00|9022.4|9012.4|9023.1|9013.1|9023.3|9013.3|9022.1|9012.1|0
1752537600000|2025-07-15 00:00:00|9023|9013|9034|9024|9034.9|9024.9|9023|9013|0
1752537900000|2025-07-15 00:05:00|9033.5|9023.5|9029.7|9019.7|9034.4|9024.4|9029.7|9019.7|0
1752538200000|2025-07-15 00:10:00|9029.5|9019.5|9030.9|9020.9|9030.9|9020.9|9028.9|9018.9|0
1752538500000|2025-07-15 00:15:00|9030.7|9020.7|9029|9019|9033.5|9023.5|9028.5|9018.5|0
1752538800000|2025-07-15 00:20:00|9028.8|9018.8|9028|9018|9029|9019|9026.2|9016.2|0
1752539100000|2025-07-15 00:25:00|9027.8|9017.8|9030|9020|9031.5|9021.5|9027.5|9017.5|0
1752539400000|2025-07-15 00:30:00|9030.5|9020.5|9027|9017|9030.5|9020.5|9026.2|9016.2|0
1752539700000|2025-07-15 00:35:00|9026.5|9016.5|9027.9|9017.9|9029|9019|9026.5|9016.5|0
1752540000000|2025-07-15 00:40:00|9027.7|9017.7|9024.9|9014.9|9027.7|9017.7|9024.9|9014.9|0
1752540300000|2025-07-15 00:45:00|9025.7|9015.7|9024.3|9014.3|9026.4|9016.4|9024.1|9014.1|0
1752540600000|2025-07-15 00:50:00|9024.1|9014.1|9024.3|9014.3|9024.6|9014.6|9023.3|9013.3|0
1752540900000|2025-07-15 00:55:00|9024.1|9014.1|9023|9013|9024.3|9014.3|9021|9011|0
1752541200000|2025-07-15 01:00:00|9021.5|9011.5|9019.1|9009.1|9021.8|9011.8|9017|9007|0
1752541500000|2025-07-15 01:05:00|9018.9|9008.9|9020.9|9010.9|9020.9|9010.9|9017.5|9007.5|0
1752541800000|2025-07-15 01:10:00|9020.8|9010.8|9022.4|9012.4|9022.7|9012.7|9020.3|9010.3|0
1752542100000|2025-07-15 01:15:00|9022.7|9012.7|9022.3|9012.3|9022.7|9012.7|9020.9|9010.9|0
1752542400000|2025-07-15 01:20:00|9022.1|9012.1|9023.7|9013.7|9023.7|9013.7|9021.8|9011.8|0
1752542700000|2025-07-15 01:25:00|9023.4|9013.4|9023.7|9013.7|9023.7|9013.7|9022.9|9012.9|0
1752543000000|2025-07-15 01:30:00|9023.4|9013.4|9021.7|9011.7|9023.7|9013.7|9021.7|9011.7|0
1752543300000|2025-07-15 01:35:00|9022.4|9012.4|9024.9|9014.9|9025.7|9015.7|9021.9|9011.9|0
1752543600000|2025-07-15 01:40:00|9025.2|9015.2|9033.8|9023.8|9033.8|9023.8|9024.1|9014.1|0
1752543900000|2025-07-15 01:45:00|9035|9025|9035.6|9025.6|9036.1|9026.1|9032.1|9022.1|0
1752544200000|2025-07-15 01:50:00|9035.9|9025.9|9041.9|9031.9|9048.1|9038.1|9035.6|9025.6|0
1752544500000|2025-07-15 01:55:00|9041.7|9031.7|9035.5|9025.5|9041.7|9031.7|9031.2|9021.2|0
1752544800000|2025-07-15 02:00:00|9033.8|9023.8|9031.6|9021.6|9035|9025|9029.1|9019.1|0
1752545100000|2025-07-15 02:05:00|9031.1|9021.1|9031.6|9021.6|9034.4|9024.4|9029.6|9019.6|0
1752545400000|2025-07-15 02:10:00|9031.9|9021.9|9034.3|9024.3|9036.2|9026.2|9031.4|9021.4|0
1752545700000|2025-07-15 02:15:00|9034.1|9024.1|9030.5|9020.5|9034.1|9024.1|9028.8|9018.8|0
1752546000000|2025-07-15 02:20:00|9030|9020|9026.6|9016.6|9030|9020|9025.6|9015.6|0
1752546300000|2025-07-15 02:25:00|9025.9|9015.9|9027.2|9017.2|9027.2|9017.2|9024.7|9014.7|0
1752546600000|2025-07-15 02:30:00|9026.5|9016.5|9023.9|9013.9|9026.7|9016.7|9022.4|9012.4|0
1752546900000|2025-07-15 02:35:00|9023.7|9013.7|9023.2|9013.2|9025|9015|9022.7|9012.7|0
1752547200000|2025-07-15 02:40:00|9023|9013|9023.7|9013.7|9024.4|9014.4|9022.5|9012.5|0
1752547500000|2025-07-15 02:45:00|9023.9|9013.9|9020|9010|9023.9|9013.9|9019.7|9009.7|0
1752547800000|2025-07-15 02:50:00|9019.7|9009.7|9020.6|9010.6|9020.8|9010.8|9019.1|9009.1|0
1752548100000|2025-07-15 02:55:00|9020.3|9010.3|9019.9|9009.9|9020.4|9010.4|9018.5|9008.5|0
1752548400000|2025-07-15 03:00:00|9019.4|9009.4|9019|9009|9019.9|9009.9|9018.6|9008.6|0
1752548700000|2025-07-15 03:05:00|9018.7|9008.7|9019.1|9009.1|9019.8|9009.8|9017.8|9007.8|0
1752549000000|2025-07-15 03:10:00|9018.8|9008.8|9019.3|9009.3|9019.3|9009.3|9017.3|9007.3|0
1752549300000|2025-07-15 03:15:00|9019.1|9009.1|9020.1|9010.1|9020.3|9010.3|9018.1|9008.1|0
1752549600000|2025-07-15 03:20:00|9019.6|9009.6|9021.3|9011.3|9021.6|9011.6|9019.3|9009.3|0
1752549900000|2025-07-15 03:25:00|9021.1|9011.1|9024|9014|9024.3|9014.3|9021.1|9011.1|0
1752550200000|2025-07-15 03:30:00|9023.7|9013.7|9023.9|9013.9|9024.5|9014.5|9022.2|9012.2|0
1752550500000|2025-07-15 03:35:00|9023.4|9013.4|9021.1|9011.1|9023.7|9013.7|9020.9|9010.9|0
1752550800000|2025-07-15 03:40:00|9021.4|9011.4|9021.7|9011.7|9023.5|9013.5|9020.5|9010.5|0
1752551100000|2025-07-15 03:45:00|9021.5|9011.5|9019.9|9009.9|9021.5|9011.5|9019|9009|0
1752551400000|2025-07-15 03:50:00|9019.7|9009.7|9018.7|9008.7|9020.6|9010.6|9018.6|9008.6|0
1752551700000|2025-07-15 03:55:00|9018.4|9008.4|9019.1|9009.1|9019.4|9009.4|9018.4|9008.4|0
1752552000000|2025-07-15 04:00:00|9018.9|9008.9|9019.4|9009.4|9020.7|9010.7|9015.6|9005.6|0
1752552300000|2025-07-15 04:05:00|9019.1|9009.1|9020.1|9010.1|9020.4|9010.4|9017.2|9007.2|0
1752552600000|2025-07-15 04:10:00|9019.9|9009.9|9019|9009|9019.9|9009.9|9017.7|9007.7|0
1752552900000|2025-07-15 04:15:00|9018.7|9008.7|9018.8|9008.8|9019.6|9009.6|9016.5|9006.5|0
1752553200000|2025-07-15 04:20:00|9018.6|9008.6|9019.8|9009.8|9019.9|9009.9|9018.2|9008.2|0
1752553500000|2025-07-15 04:25:00|9019.6|9009.6|9017.3|9007.3|9021.3|9011.3|9015.6|9005.6|0
1752553800000|2025-07-15 04:30:00|9017.1|9007.1|9017.3|9007.3|9017.3|9007.3|9016.3|9006.3|0
1752554100000|2025-07-15 04:35:00|9016.5|9006.5|9019.5|9009.5|9019.8|9009.8|9016.4|9006.4|0
1752554400000|2025-07-15 04:40:00|9019.2|9009.2|9018.7|9008.7|9021.5|9011.5|9018.7|9008.7|0
1752554700000|2025-07-15 04:45:00|9018.2|9008.2|9018.9|9008.9|9019.4|9009.4|9017.6|9007.6|0
1752555000000|2025-07-15 04:50:00|9019.1|9009.1|9017.8|9007.8|9020.2|9010.2|9017.1|9007.1|0
1752555300000|2025-07-15 04:55:00|9017.5|9007.5|9017.7|9007.7|9019.5|9009.5|9017|9007|0
1752555600000|2025-07-15 05:00:00|9017.5|9007.5|9023.8|9013.8|9023.8|9013.8|9017.1|9007.1|0
1752555900000|2025-07-15 05:05:00|9023.6|9013.6|9024.6|9014.6|9024.6|9014.6|9022.8|9012.8|0
1752556200000|2025-07-15 05:10:00|9024.8|9014.8|9021.4|9011.4|9024.8|9014.8|9020.7|9010.7|0
1752556500000|2025-07-15 05:15:00|9021.1|9011.1|9019.8|9009.8|9021.5|9011.5|9019.6|9009.6|0
1752556800000|2025-07-15 05:20:00|9019.6|9009.6|9019.6|9009.6|9021.1|9011.1|9018.4|9008.4|0
1752557100000|2025-07-15 05:25:00|9019.9|9009.9|9020.7|9010.7|9021.2|9011.2|9019.4|9009.4|0
1752557400000|2025-07-15 05:30:00|9021|9011|9019.4|9009.4|9021.7|9011.7|9019|9009|0
1752557700000|2025-07-15 05:35:00|9020.7|9010.7|9020.4|9010.4|9022.4|9012.4|9019.7|9009.7|0
1752558000000|2025-07-15 05:40:00|9021.4|9011.4|9021.6|9011.6|9022.7|9012.7|9021.2|9011.2|0
1752558300000|2025-07-15 05:45:00|9022.6|9012.6|9022.6|9012.6|9024.6|9014.6|9020.4|9010.4|0
1752558600000|2025-07-15 05:50:00|9022.9|9012.9|9023.2|9013.2|9024.4|9014.4|9022.2|9012.2|0
1752558900000|2025-07-15 05:55:00|9021.5|9011.5|9022.1|9012.1|9025.9|9015.9|9021.5|9011.5|0
1752559200000|2025-07-15 06:00:00|9022|9012|9025.3|9015.3|9031.3|9021.3|9022|9012|0
1752559500000|2025-07-15 06:05:00|9025.5|9015.5|9024.3|9014.3|9027.5|9017.5|9023.5|9013.5|0
1752559800000|2025-07-15 06:10:00|9024.1|9014.1|9023.5|9013.5|9024.3|9014.3|9022.5|9012.5|0
1752560100000|2025-07-15 06:15:00|9023.3|9013.3|9022.2|9012.2|9023.6|9013.6|9020.7|9010.7|0
1752560400000|2025-07-15 06:20:00|9022|9012|9024.3|9014.3|9026.6|9016.6|9021.9|9011.9|0
1752560700000|2025-07-15 06:25:00|9024.1|9014.1|9026.1|9016.1|9026.1|9016.1|9023|9013|0
1752561000000|2025-07-15 06:30:00|9026.6|9016.6|9022.2|9012.2|9026.6|9016.6|9021.5|9011.5|0
1752561300000|2025-07-15 06:35:00|9022.5|9012.5|9019.5|9009.5|9024|9014|9019.5|9009.5|0
1752561600000|2025-07-15 06:40:00|9019.2|9009.2|9017.7|9007.7|9021.1|9011.1|9017.6|9007.6|0
1752561900000|2025-07-15 06:45:00|9018|9008|9015.6|9005.6|9018.5|9008.5|9014.6|9004.6|0
1752562200000|2025-07-15 06:50:00|9015.3|9005.3|9017.8|9007.8|9018.3|9008.3|9015.1|9005.1|0
1752562500000|2025-07-15 06:55:00|9017.3|9007.3|9016.8|9006.8|9019.3|9009.3|9015.3|9005.3|0
1752562800000|2025-07-15 07:00:00|9019.8|9009.8|9009.8|8999.8|9020|9010|9008.8|8998.8|0
1752563100000|2025-07-15 07:05:00|9010.1|9000.1|9002.1|8992.1|9010.5|9000.5|9000.6|8990.6|0
1752563400000|2025-07-15 07:10:00|9002.3|8992.3|9003.7|8993.7|9006.1|8996.1|9001.5|8991.5|0
1752563700000|2025-07-15 07:15:00|9003.2|8993.2|9006.7|8996.7|9007.3|8997.3|9000.4|8990.4|0
1752564000000|2025-07-15 07:20:00|9006.6|8996.6|9002.4|8992.4|9007.1|8997.1|9001.6|8991.6|0
1752564300000|2025-07-15 07:25:00|9002.1|8992.1|9006.5|8996.5|9006.9|8996.9|9001.7|8991.7|0
1752564600000|2025-07-15 07:30:00|9008.1|8998.1|9003.5|8993.5|9008.7|8998.7|8999.9|8989.9|0
1752564900000|2025-07-15 07:35:00|9003.3|8993.3|9006.9|8996.9|9008.5|8998.5|9003|8993|0
1752565200000|2025-07-15 07:40:00|9007|8997|9009.8|8999.8|9010.2|9000.2|9005.2|8995.2|0
1752565500000|2025-07-15 07:45:00|9010|9000|9011.1|9001.1|9011.8|9001.8|9007.5|8997.5|0
1752565800000|2025-07-15 07:50:00|9010.7|9000.7|9009.6|8999.6|9013.5|9003.5|9008.7|8998.7|0
1752566100000|2025-07-15 07:55:00|9009.9|8999.9|9006|8996|9013.7|9003.7|9006|8996|0
1752566400000|2025-07-15 08:00:00|9006.1|8996.1|9006.2|8996.2|9008.1|8998.1|9003|8993|0
1752566700000|2025-07-15 08:05:00|9006.4|8996.4|9003.3|8993.3|9009.5|8999.5|9000.7|8990.7|0
1752567000000|2025-07-15 08:10:00|9003.7|8993.7|9003.8|8993.8|9006.7|8996.7|9002.2|8992.2|0
1752567300000|2025-07-15 08:15:00|9004.3|8994.3|9000.7|8990.7|9005.1|8995.1|8999.4|8989.4|0
1752567600000|2025-07-15 08:20:00|9001|8991|9002.1|8992.1|9003.7|8993.7|8997.7|8987.7|0
1752567900000|2025-07-15 08:25:00|9001.9|8991.9|9003.3|8993.3|9003.3|8993.3|8999.8|8989.8|0
1752568200000|2025-07-15 08:30:00|9003.2|8993.2|9002.2|8992.2|9004.2|8994.2|8999.7|8989.7|0
1752568500000|2025-07-15 08:35:00|9001.9|8991.9|9004.5|8994.5|9005|8995|9001.2|8991.2|0
1752568800000|2025-07-15 08:40:00|9004|8994|9006.1|8996.1|9008|8998|9003.4|8993.4|0
1752569100000|2025-07-15 08:45:00|9005.8|8995.8|9003.9|8993.9|9007.1|8997.1|9002.3|8992.3|0
1752569400000|2025-07-15 08:50:00|9004.8|8994.8|9004.1|8994.1|9005.7|8995.7|9003.6|8993.6|0
1752569700000|2025-07-15 08:55:00|9003.6|8993.6|9001.8|8991.8|9004.4|8994.4|9000.7|8990.7|0
1752570000000|2025-07-15 09:00:00|9001.9|8991.9|8999.7|8989.7|9003.5|8993.5|8998.9|8988.9|0
1752570300000|2025-07-15 09:05:00|8999.2|8989.2|9001.3|8991.3|9002.5|8992.5|8998.4|8988.4|0
1752570600000|2025-07-15 09:10:00|9000.8|8990.8|9002.1|8992.1|9003.7|8993.7|9000.6|8990.6|0
1752570900000|2025-07-15 09:15:00|9002.2|8992.2|9002.4|8992.4|9002.5|8992.5|9000.3|8990.3|0
1752571200000|2025-07-15 09:20:00|9002.3|8992.3|8999.9|8989.9|9003.3|8993.3|8998.6|8988.6|0
1752571500000|2025-07-15 09:25:00|8999.4|8989.4|9002.2|8992.2|9003.4|8993.4|8998.9|8988.9|0
1752571800000|2025-07-15 09:30:00|9002.6|8992.6|9006.4|8996.4|9006.4|8996.4|9001.3|8991.3|0
1752572100000|2025-07-15 09:35:00|9006.2|8996.2|9005.1|8995.1|9006.2|8996.2|9000.9|8990.9|0
1752572400000|2025-07-15 09:40:00|9005|8995|9005.2|8995.2|9005.5|8995.5|9003.2|8993.2|0
1752572700000|2025-07-15 09:45:00|9005|8995|9002.2|8992.2|9005.7|8995.7|9002.2|8992.2|0
1752573000000|2025-07-15 09:50:00|9002.4|8992.4|9002.3|8992.3|9002.5|8992.5|8999.3|8989.3|0
1752573300000|2025-07-15 09:55:00|9003|8993|9003.8|8993.8|9004.3|8994.3|9001|8991|0
1752573600000|2025-07-15 10:00:00|9004.3|8994.3|9002.7|8992.7|9004.3|8994.3|9001.6|8991.6|0
1752573900000|2025-07-15 10:05:00|9002.5|8992.5|9002.4|8992.4|9002.8|8992.8|9000.3|8990.3|0
1752574200000|2025-07-15 10:10:00|9002|8992|9002.6|8992.6|9004.3|8994.3|9001.2|8991.2|0
1752574500000|2025-07-15 10:15:00|9003.3|8993.3|9002.7|8992.7|9004.6|8994.6|9001.9|8991.9|0
1752574800000|2025-07-15 10:20:00|9002.5|8992.5|9005.5|8995.5|9006.4|8996.4|9002.5|8992.5|0
1752575100000|2025-07-15 10:25:00|9005.3|8995.3|9004.9|8994.9|9006.3|8996.3|9004|8994|0
1752575400000|2025-07-15 10:30:00|9004.1|8994.1|9007.5|8997.5|9009.5|8999.5|9004.1|8994.1|0
1752575700000|2025-07-15 10:35:00|9007.2|8997.2|9002.3|8992.3|9007.2|8997.2|9002.3|8992.3|0
1752576000000|2025-07-15 10:40:00|9003|8993|9001|8991|9004.5|8994.5|9001|8991|0
1752576300000|2025-07-15 10:45:00|9000.7|8990.7|8994.6|8984.6|9001|8991|8994.4|8984.4|0
1752576600000|2025-07-15 10:50:00|8994.9|8984.9|8997.3|8987.3|8998.2|8988.2|8994.1|8984.1|0
1752576900000|2025-07-15 10:55:00|8997.6|8987.6|8997.8|8987.8|8999|8989|8995.4|8985.4|0
1752577200000|2025-07-15 11:00:00|8996.2|8986.2|8999.2|8989.2|8999.2|8989.2|8996.2|8986.2|0
1752577500000|2025-07-15 11:05:00|8999.5|8989.5|8998.5|8988.5|9000.2|8990.2|8997.5|8987.5|0
1752577800000|2025-07-15 11:10:00|8998.8|8988.8|8997.7|8987.7|8998.9|8988.9|8996.7|8986.7|0
1752578100000|2025-07-15 11:15:00|8997.6|8987.6|8998.9|8988.9|8999.2|8989.2|8997.1|8987.1|0
1752578400000|2025-07-15 11:20:00|8999.3|8989.3|8997|8987|8999.8|8989.8|8996.5|8986.5|0
1752578700000|2025-07-15 11:25:00|8996.8|8986.8|8997.6|8987.6|8998.9|8988.9|8996.3|8986.3|0
1752579000000|2025-07-15 11:30:00|8997.4|8987.4|9001.1|8991.1|9001.4|8991.4|8997.4|8987.4|0
1752579300000|2025-07-15 11:35:00|9000.8|8990.8|9000|8990|9001.9|8991.9|8998.9|8988.9|0
1752579600000|2025-07-15 11:40:00|8999.6|8989.6|9000.1|8990.1|9001.1|8991.1|8998.7|8988.7|0
1752579900000|2025-07-15 11:45:00|8999.9|8989.9|8995.2|8985.2|9000.1|8990.1|8993.4|8983.4|0
1752580200000|2025-07-15 11:50:00|8996.2|8986.2|8999.8|8989.8|9000.8|8990.8|8995.4|8985.4|0
1752580500000|2025-07-15 11:55:00|9000.3|8990.3|9004.3|8994.3|9007.1|8997.1|8999.6|8989.6|0
1752580800000|2025-07-15 12:00:00|9004.8|8994.8|9010.1|9000.1|9013.6|9003.6|9004.3|8994.3|0
1752581100000|2025-07-15 12:05:00|9009.8|8999.8|9005|8995|9011.2|9001.2|9004.8|8994.8|0
1752581400000|2025-07-15 12:10:00|9005.3|8995.3|9010.6|9000.6|9010.9|9000.9|9005.1|8995.1|0
1752581700000|2025-07-15 12:15:00|9010.9|9000.9|9006.2|8996.2|9010.9|9000.9|9005.8|8995.8|0
1752582000000|2025-07-15 12:20:00|9005.5|8995.5|9005.2|8995.2|9005.5|8995.5|9001.8|8991.8|0
1752582300000|2025-07-15 12:25:00|9005.4|8995.4|9005.9|8995.9|9006.6|8996.6|9001.8|8991.8|0
1752582600000|2025-07-15 12:30:00|9006.3|8996.3|9010.3|9000.3|9013.8|9003.8|9006.3|8996.3|0
1752582900000|2025-07-15 12:35:00|9010.6|9000.6|9009.9|8999.9|9012|9002|9007.5|8997.5|0
1752583200000|2025-07-15 12:40:00|9008.8|8998.8|9007.6|8997.6|9010.3|9000.3|9006.2|8996.2|0
1752583500000|2025-07-15 12:45:00|9006.6|8996.6|9005.1|8995.1|9009.5|8999.5|9005.1|8995.1|0
1752583800000|2025-07-15 12:50:00|9005.6|8995.6|9004.2|8994.2|9009.2|8999.2|9004.2|8994.2|0
1752584100000|2025-07-15 12:55:00|9004.5|8994.5|9002.5|8992.5|9005.1|8995.1|9001|8991|0
1752584400000|2025-07-15 13:00:00|9003|8993|9008.2|8998.2|9008.2|8998.2|8999.1|8989.1|0
1752584700000|2025-07-15 13:05:00|9008.4|8998.4|9007.8|8997.8|9010|9000|9006.9|8996.9|0
1752585000000|2025-07-15 13:10:00|9006.6|8996.6|9008.6|8998.6|9010.3|9000.3|9003.9|8993.9|0
1752585300000|2025-07-15 13:15:00|9008.8|8998.8|9005.8|8995.8|9009.8|8999.8|9004.2|8994.2|0
1752585600000|2025-07-15 13:20:00|9006.3|8996.3|9004.6|8994.6|9006.7|8996.7|9001|8991|0
1752585900000|2025-07-15 13:25:00|9004.8|8994.8|9004.9|8994.9|9007.1|8997.1|9002.2|8992.2|0
1752586200000|2025-07-15 13:30:00|9003.9|8993.9|8994.5|8984.5|9005|8995|8991.1|8981.1|0
1752586500000|2025-07-15 13:35:00|8994.7|8984.7|8990.6|8980.6|8996.2|8986.2|8989.3|8979.3|0
1752586800000|2025-07-15 13:40:00|8990|8980|8982.9|8972.9|8990|8980|8980.9|8970.9|0
1752587100000|2025-07-15 13:45:00|8982.6|8972.6|8984.8|8974.8|8987.1|8977.1|8980.8|8970.8|0
1752587400000|2025-07-15 13:50:00|8985|8975|8980.6|8970.6|8986.6|8976.6|8979.5|8969.5|0
1752587700000|2025-07-15 13:55:00|8980.8|8970.8|8977.3|8967.3|8984.6|8974.6|8977.3|8967.3|0
1752588000000|2025-07-15 14:00:00|8978.8|8968.8|8980.8|8970.8|8984.6|8974.6|8976.7|8966.7|0
1752588300000|2025-07-15 14:05:00|8980.9|8970.9|8980.9|8970.9|8983.7|8973.7|8978.9|8968.9|0
1752588600000|2025-07-15 14:10:00|8980.6|8970.6|8981.1|8971.1|8984.1|8974.1|8978.6|8968.6|0
1752588900000|2025-07-15 14:15:00|8980.8|8970.8|8977.4|8967.4|8981.2|8971.2|8975.3|8965.3|0
1752589200000|2025-07-15 14:20:00|8977.1|8967.1|8970.4|8960.4|8977.1|8967.1|8970|8960|0
1752589500000|2025-07-15 14:25:00|8970.6|8960.6|8966.9|8956.9|8971.3|8961.3|8964.7|8954.7|0
1752589800000|2025-07-15 14:30:00|8968|8958|8966|8956|8968.5|8958.5|8963.5|8953.5|0
1752590100000|2025-07-15 14:35:00|8965.5|8955.5|8957.5|8947.5|8965.5|8955.5|8955.2|8945.2|0
1752590400000|2025-07-15 14:40:00|8957.4|8947.4|8958.9|8948.9|8960.1|8950.1|8955.4|8945.4|0
1752590700000|2025-07-15 14:45:00|8958.6|8948.6|8957.9|8947.9|8961.1|8951.1|8955.7|8945.7|0
1752591000000|2025-07-15 14:50:00|8958.2|8948.2|8949.9|8939.9|8958.2|8948.2|8949.1|8939.1|0
1752591300000|2025-07-15 14:55:00|8949.7|8939.7|8945.9|8935.9|8951.2|8941.2|8945.6|8935.6|0
1752591600000|2025-07-15 15:00:00|8946|8936|8949.3|8939.3|8952.8|8942.8|8945.7|8935.7|0
1752591900000|2025-07-15 15:05:00|8949.5|8939.5|8954.1|8944.1|8956.3|8946.3|8949.3|8939.3|0
1752592200000|2025-07-15 15:10:00|8953.5|8943.5|8948.1|8938.1|8955.1|8945.1|8948.1|8938.1|0
1752592500000|2025-07-15 15:15:00|8948.6|8938.6|8947.8|8937.8|8950.3|8940.3|8945.7|8935.7|0
1752592800000|2025-07-15 15:20:00|8947.7|8937.7|8948.7|8938.7|8952.4|8942.4|8945.7|8935.7|0
1752593100000|2025-07-15 15:25:00|8949.2|8939.2|8946.9|8936.9|8950.3|8940.3|8944.9|8934.9|0
1752593400000|2025-07-15 15:30:00|8947.6|8937.6|8945.4|8935.4|8949.5|8939.5|8943.6|8933.6|0
1752593700000|2025-07-15 15:35:00|8944.9|8934.9|8950.4|8940.4|8951|8941|8942.8|8932.8|0
1752594000000|2025-07-15 15:40:00|8951.4|8941.4|8952.7|8942.7|8955.3|8945.3|8950.8|8940.8|0
1752594300000|2025-07-15 15:45:00|8952.4|8942.4|8957.6|8947.6|8958|8948|8952.1|8942.1|0
1752594600000|2025-07-15 15:50:00|8957.9|8947.9|8956.2|8946.2|8958.5|8948.5|8955|8945|0
1752594900000|2025-07-15 15:55:00|8957.2|8947.2|8956.2|8946.2|8957.5|8947.5|8952|8942|0
1752595200000|2025-07-15 16:00:00|8956.5|8946.5|8960.8|8950.8|8960.9|8950.9|8955.6|8945.6|0
1752595500000|2025-07-15 16:05:00|8960.4|8950.4|8951.4|8941.4|8961.1|8951.1|8951.4|8941.4|0
1752595800000|2025-07-15 16:10:00|8949.7|8939.7|8951.6|8941.6|8952.6|8942.6|8947.3|8937.3|0
1752596100000|2025-07-15 16:15:00|8951.4|8941.4|8952.1|8942.1|8955.1|8945.1|8950.6|8940.6|0
1752596400000|2025-07-15 16:20:00|8951.9|8941.9|8952.1|8942.1|8955.1|8945.1|8950.5|8940.5|0
1752596700000|2025-07-15 16:25:00|8951.9|8941.9|8950|8940|8952.9|8942.9|8948.4|8938.4|0
1752597000000|2025-07-15 16:30:00|8950.1|8940.1|8950.6|8940.6|8952.1|8942.1|8948.9|8938.9|0
1752597300000|2025-07-15 16:35:00|8950.1|8940.1|8946.6|8936.6|8950.4|8940.4|8944.9|8934.9|0
1752597600000|2025-07-15 16:40:00|8946.4|8936.4|8949.6|8939.6|8950.4|8940.4|8946.1|8936.1|0
1752597900000|2025-07-15 16:45:00|8949.9|8939.9|8947.8|8937.8|8950.9|8940.9|8947.3|8937.3|0
1752598200000|2025-07-15 16:50:00|8947.3|8937.3|8948.9|8938.9|8951.1|8941.1|8946.7|8936.7|0
1752598500000|2025-07-15 16:55:00|8949.2|8939.2|8943.4|8933.4|8950.4|8940.4|8943.4|8933.4|0
1752598800000|2025-07-15 17:00:00|8942.9|8932.9|8948.2|8938.2|8949.5|8939.5|8942.6|8932.6|0
1752599100000|2025-07-15 17:05:00|8948.5|8938.5|8949.8|8939.8|8951|8941|8947.1|8937.1|0
1752599400000|2025-07-15 17:10:00|8950.1|8940.1|8952.6|8942.6|8953.7|8943.7|8950.1|8940.1|0
1752599700000|2025-07-15 17:15:00|8952.9|8942.9|8950.3|8940.3|8952.9|8942.9|8948.2|8938.2|0
1752600000000|2025-07-15 17:20:00|8950.6|8940.6|8954.4|8944.4|8955.4|8945.4|8949.8|8939.8|0
1752600300000|2025-07-15 17:25:00|8954.7|8944.7|8955.8|8945.8|8957|8947|8954.2|8944.2|0
1752600600000|2025-07-15 17:30:00|8956.1|8946.1|8959.3|8949.3|8960.6|8950.6|8956.1|8946.1|0
1752600900000|2025-07-15 17:35:00|8959.1|8949.1|8957.5|8947.5|8959.5|8949.5|8957.2|8947.2|0
1752601200000|2025-07-15 17:40:00|8958|8948|8953.7|8943.7|8958|8948|8952.7|8942.7|0
1752601500000|2025-07-15 17:45:00|8954.2|8944.2|8953.2|8943.2|8955.6|8945.6|8952.9|8942.9|0
1752601800000|2025-07-15 17:50:00|8953.3|8943.3|8956|8946|8956|8946|8951.3|8941.3|0
1752602100000|2025-07-15 17:55:00|8955.8|8945.8|8957.5|8947.5|8959|8949|8955.8|8945.8|0
1752602400000|2025-07-15 18:00:00|8957.7|8947.7|8958.5|8948.5|8959|8949|8955.2|8945.2|0
1752602700000|2025-07-15 18:05:00|8958.3|8948.3|8958.3|8948.3|8958.6|8948.6|8956.5|8946.5|0
1752603000000|2025-07-15 18:10:00|8958.6|8948.6|8958.9|8948.9|8960.8|8950.8|8957.6|8947.6|0
1752603300000|2025-07-15 18:15:00|8959.2|8949.2|8960.4|8950.4|8961.3|8951.3|8957.2|8947.2|0
1752603600000|2025-07-15 18:20:00|8959.9|8949.9|8959.6|8949.6|8961|8951|8959.1|8949.1|0
1752603900000|2025-07-15 18:25:00|8959.9|8949.9|8957.8|8947.8|8960.4|8950.4|8956.9|8946.9|0
1752604200000|2025-07-15 18:30:00|8958.1|8948.1|8961.6|8951.6|8961.6|8951.6|8957.8|8947.8|0
1752604500000|2025-07-15 18:35:00|8961.3|8951.3|8961.9|8951.9|8963.8|8953.8|8959.9|8949.9|0
1752604800000|2025-07-15 18:40:00|8962.2|8952.2|8959.8|8949.8|8962.9|8952.9|8959.5|8949.5|0
1752605100000|2025-07-15 18:45:00|8958.8|8948.8|8959.7|8949.7|8960.5|8950.5|8958.8|8948.8|0
1752605400000|2025-07-15 18:50:00|8960|8950|8956.2|8946.2|8960.8|8950.8|8955.7|8945.7|0
1752605700000|2025-07-15 18:55:00|8956|8946|8952.3|8942.3|8956|8946|8950|8940|0
1752606000000|2025-07-15 19:00:00|8950.1|8940.1|8953.9|8943.9|8954.2|8944.2|8949.8|8939.8|0
1752606300000|2025-07-15 19:05:00|8953.4|8943.4|8954.2|8944.2|8954.9|8944.9|8951.7|8941.7|0
1752606600000|2025-07-15 19:10:00|8954.5|8944.5|8957.4|8947.4|8957.5|8947.5|8953.6|8943.6|0
1752606900000|2025-07-15 19:15:00|8957.1|8947.1|8957|8947|8957.5|8947.5|8954.3|8944.3|0
1752607200000|2025-07-15 19:20:00|8956.8|8946.8|8954.6|8944.6|8957.5|8947.5|8954.5|8944.5|0
1752607500000|2025-07-15 19:25:00|8954.3|8944.3|8953|8943|8954.4|8944.4|8951.8|8941.8|0
1752607800000|2025-07-15 19:30:00|8953.3|8943.3|8954.5|8944.5|8956.4|8946.4|8953|8943|0
1752608100000|2025-07-15 19:35:00|8954.8|8944.8|8958.3|8948.3|8958.3|8948.3|8954.6|8944.6|0
1752608400000|2025-07-15 19:40:00|8957.8|8947.8|8958.7|8948.7|8960.3|8950.3|8957.5|8947.5|0
1752608700000|2025-07-15 19:45:00|8959|8949|8960.7|8950.7|8961|8951|8956.8|8946.8|0
1752609000000|2025-07-15 19:50:00|8960.5|8950.5|8953.3|8943.3|8960.5|8950.5|8952.8|8942.8|0
1752609300000|2025-07-15 19:55:00|8954.8|8944.8|8949|8939|8955.7|8945.7|8948.9|8938.9|0
1752609600000|2025-07-15 20:00:00|8948.9|8938.9|8946.1|8936.1|8949.8|8939.8|8945.4|8935.4|0
1752609900000|2025-07-15 20:05:00|8946.2|8936.2|8947.1|8937.1|8948|8938|8945.3|8935.3|0
1752610200000|2025-07-15 20:10:00|8946.9|8936.9|8945.7|8935.7|8947.6|8937.6|8945|8935|0
1752610500000|2025-07-15 20:15:00|8945.8|8935.8|8944.3|8934.3|8945.8|8935.8|8943.6|8933.6|0
1752610800000|2025-07-15 20:20:00|8944.2|8934.2|8943.8|8933.8|8944.8|8934.8|8942.9|8932.9|0
1752611100000|2025-07-15 20:25:00|8943.9|8933.9|8944.3|8934.3|8945.2|8935.2|8943.9|8933.9|0
1752611400000|2025-07-15 20:30:00|8944.4|8934.4|8944.7|8934.7|8945|8935|8942.4|8932.4|0
1752611700000|2025-07-15 20:35:00|8944.6|8934.6|8945.1|8935.1|8945.1|8935.1|8943.4|8933.4|0
1752612000000|2025-07-15 20:40:00|8945|8935|8944.1|8934.1|8945.4|8935.4|8944.1|8934.1|0
1752612300000|2025-07-15 20:45:00|8944.2|8934.2|8943.7|8933.7|8944.7|8934.7|8943.4|8933.4|0
1752612600000|2025-07-15 20:50:00|8943.8|8933.8|8944.7|8934.7|8944.7|8934.7|8943|8933|0
1752612900000|2025-07-15 20:55:00|8944.6|8934.6|8945.6|8935.6|8946.2|8936.2|8944.5|8934.5|0
1752613200000|2025-07-15 21:00:00|8945.7|8935.7|8945.7|8935.7|8946.3|8936.3|8945.6|8935.6|0
1752613500000|2025-07-15 21:05:00|8945.9|8935.9|8947|8937|8947|8937|8945.8|8935.8|0
1752613800000|2025-07-15 21:10:00|8946.9|8936.9|8947|8937|8947.2|8937.2|8946.9|8936.9|0
1752614100000|2025-07-15 21:15:00|8946.9|8936.9|8947|8937|8947.3|8937.3|8946.9|8936.9|0
1752614400000|2025-07-15 21:20:00|8947.2|8937.2|8947.4|8937.4|8947.5|8937.5|8946.7|8936.7|0
1752614700000|2025-07-15 21:25:00|8947.3|8937.3|8947.4|8937.4|8947.5|8937.5|8947|8937|0
1752615000000|2025-07-15 21:30:00|8947.5|8937.5|8947.3|8937.3|8947.5|8937.5|8947.2|8937.2|0
1752615300000|2025-07-15 21:35:00|8947.2|8937.2|8947|8937|8947.2|8937.2|8946.7|8936.7|0
1752615600000|2025-07-15 21:40:00|8947.1|8937.1|8947|8937|8947.1|8937.1|8946.6|8936.6|0
1752615900000|2025-07-15 21:45:00|8947.1|8937.1|8946.9|8936.9|8947.2|8937.2|8946.8|8936.8|0
1752616500000|2025-07-15 21:55:00|8947|8937|8946.9|8936.9|8947.3|8937.3|8946.9|8936.9|0
1752616800000|2025-07-15 22:00:00|8947.5|8937.5|8949.1|8939.1|8949.3|8939.3|8947.5|8937.5|0
1752617100000|2025-07-15 22:05:00|8949.3|8939.3|8947.4|8937.4|8949.4|8939.4|8947.2|8937.2|0
1752617400000|2025-07-15 22:10:00|8947.5|8937.5|8945.5|8935.5|8947.6|8937.6|8945.3|8935.3|0
1752617700000|2025-07-15 22:15:00|8945.6|8935.6|8944.5|8934.5|8945.9|8935.9|8944.5|8934.5|0
1752618000000|2025-07-15 22:20:00|8944.4|8934.4|8945.5|8935.5|8945.5|8935.5|8944.4|8934.4|0
1752618300000|2025-07-15 22:25:00|8945.4|8935.4|8945.8|8935.8|8946.6|8936.6|8945.2|8935.2|0
1752618600000|2025-07-15 22:30:00|8945.7|8935.7|8941.4|8931.4|8945.9|8935.9|8940.7|8930.7|0
1752618900000|2025-07-15 22:35:00|8941.5|8931.5|8942.7|8932.7|8943.7|8933.7|8941.5|8931.5|0
1752619200000|2025-07-15 22:40:00|8942.8|8932.8|8943.6|8933.6|8943.7|8933.7|8942.8|8932.8|0
1752619500000|2025-07-15 22:45:00|8943.4|8933.4|8944.7|8934.7|8944.8|8934.8|8942.2|8932.2|0
1752619800000|2025-07-15 22:50:00|8944.8|8934.8|8944.7|8934.7|8944.9|8934.9|8943.1|8933.1|0
1752620100000|2025-07-15 22:55:00|8944.8|8934.8|8945.4|8935.4|8945.7|8935.7|8944.8|8934.8|0
1752620400000|2025-07-15 23:00:00|8945.3|8935.3|8944.9|8934.9|8945.5|8935.5|8944.1|8934.1|0
1752620700000|2025-07-15 23:05:00|8944.8|8934.8|8945.1|8935.1|8945.6|8935.6|8944.4|8934.4|0
1752621000000|2025-07-15 23:10:00|8945|8935|8945.5|8935.5|8946.2|8936.2|8944.9|8934.9|0
1752621300000|2025-07-15 23:15:00|8945.6|8935.6|8944.6|8934.6|8945.7|8935.7|8944.3|8934.3|0
1752621600000|2025-07-15 23:20:00|8944.5|8934.5|8943.8|8933.8|8944.7|8934.7|8942.7|8932.7|0
1752621900000|2025-07-15 23:25:00|8943.9|8933.9|8943.6|8933.6|8944.5|8934.5|8943.3|8933.3|0
1752622200000|2025-07-15 23:30:00|8943.8|8933.8|8945.4|8935.4|8945.6|8935.6|8943.6|8933.6|0
1752622500000|2025-07-15 23:35:00|8945.5|8935.5|8946|8936|8946.3|8936.3|8945.5|8935.5|0
1752622800000|2025-07-15 23:40:00|8946.1|8936.1|8946.5|8936.5|8946.5|8936.5|8945.4|8935.4|0
1752623100000|2025-07-15 23:45:00|8946.6|8936.6|8947.5|8937.5|8947.7|8937.7|8946.5|8936.5|0
1752623400000|2025-07-15 23:50:00|8947.4|8937.4|8946.1|8936.1|8947.7|8937.7|8945.6|8935.6|0
1752623700000|2025-07-15 23:55:00|8946.2|8936.2|8946.8|8936.8|8947|8937|8945.7|8935.7|0
1752537600000|2025-07-15 00:00:00|9023|9013|9034|9024|9034.9|9024.9|9023|9013|0
1752537900000|2025-07-15 00:05:00|9033.5|9023.5|9029.7|9019.7|9034.4|9024.4|9029.7|9019.7|0
1752538200000|2025-07-15 00:10:00|9029.5|9019.5|9030.9|9020.9|9030.9|9020.9|9028.9|9018.9|0
1752538500000|2025-07-15 00:15:00|9030.7|9020.7|9029|9019|9033.5|9023.5|9028.5|9018.5|0
1752538800000|2025-07-15 00:20:00|9028.8|9018.8|9028|9018|9029|9019|9026.2|9016.2|0
1752539100000|2025-07-15 00:25:00|9027.8|9017.8|9030|9020|9031.5|9021.5|9027.5|9017.5|0
1752539400000|2025-07-15 00:30:00|9030.5|9020.5|9027|9017|9030.5|9020.5|9026.2|9016.2|0
1752539700000|2025-07-15 00:35:00|9026.5|9016.5|9027.9|9017.9|9029|9019|9026.5|9016.5|0
1752540000000|2025-07-15 00:40:00|9027.7|9017.7|9024.9|9014.9|9027.7|9017.7|9024.9|9014.9|0
1752540300000|2025-07-15 00:45:00|9025.7|9015.7|9024.3|9014.3|9026.4|9016.4|9024.1|9014.1|0
1752540600000|2025-07-15 00:50:00|9024.1|9014.1|9024.3|9014.3|9024.6|9014.6|9023.3|9013.3|0
1752540900000|2025-07-15 00:55:00|9024.1|9014.1|9023|9013|9024.3|9014.3|9021|9011|0
1752541200000|2025-07-15 01:00:00|9021.5|9011.5|9019.1|9009.1|9021.8|9011.8|9017|9007|0
1752541500000|2025-07-15 01:05:00|9018.9|9008.9|9020.9|9010.9|9020.9|9010.9|9017.5|9007.5|0
1752541800000|2025-07-15 01:10:00|9020.8|9010.8|9022.4|9012.4|9022.7|9012.7|9020.3|9010.3|0
1752542100000|2025-07-15 01:15:00|9022.7|9012.7|9022.3|9012.3|9022.7|9012.7|9020.9|9010.9|0
1752542400000|2025-07-15 01:20:00|9022.1|9012.1|9023.7|9013.7|9023.7|9013.7|9021.8|9011.8|0
1752542700000|2025-07-15 01:25:00|9023.4|9013.4|9023.7|9013.7|9023.7|9013.7|9022.9|9012.9|0
1752543000000|2025-07-15 01:30:00|9023.4|9013.4|9021.7|9011.7|9023.7|9013.7|9021.7|9011.7|0
1752543300000|2025-07-15 01:35:00|9022.4|9012.4|9024.9|9014.9|9025.7|9015.7|9021.9|9011.9|0
1752543600000|2025-07-15 01:40:00|9025.2|9015.2|9033.8|9023.8|9033.8|9023.8|9024.1|9014.1|0
1752543900000|2025-07-15 01:45:00|9035|9025|9035.6|9025.6|9036.1|9026.1|9032.1|9022.1|0
1752544200000|2025-07-15 01:50:00|9035.9|9025.9|9041.9|9031.9|9048.1|9038.1|9035.6|9025.6|0
1752544500000|2025-07-15 01:55:00|9041.7|9031.7|9035.5|9025.5|9041.7|9031.7|9031.2|9021.2|0
1752544800000|2025-07-15 02:00:00|9033.8|9023.8|9031.6|9021.6|9035|9025|9029.1|9019.1|0
1752545100000|2025-07-15 02:05:00|9031.1|9021.1|9031.6|9021.6|9034.4|9024.4|9029.6|9019.6|0
1752545400000|2025-07-15 02:10:00|9031.9|9021.9|9034.3|9024.3|9036.2|9026.2|9031.4|9021.4|0
1752545700000|2025-07-15 02:15:00|9034.1|9024.1|9030.5|9020.5|9034.1|9024.1|9028.8|9018.8|0
1752546000000|2025-07-15 02:20:00|9030|9020|9026.6|9016.6|9030|9020|9025.6|9015.6|0
1752546300000|2025-07-15 02:25:00|9025.9|9015.9|9027.2|9017.2|9027.2|9017.2|9024.7|9014.7|0
1752546600000|2025-07-15 02:30:00|9026.5|9016.5|9023.9|9013.9|9026.7|9016.7|9022.4|9012.4|0
1752546900000|2025-07-15 02:35:00|9023.7|9013.7|9023.2|9013.2|9025|9015|9022.7|9012.7|0
1752547200000|2025-07-15 02:40:00|9023|9013|9023.7|9013.7|9024.4|9014.4|9022.5|9012.5|0
1752547500000|2025-07-15 02:45:00|9023.9|9013.9|9020|9010|9023.9|9013.9|9019.7|9009.7|0
1752547800000|2025-07-15 02:50:00|9019.7|9009.7|9020.6|9010.6|9020.8|9010.8|9019.1|9009.1|0
1752548100000|2025-07-15 02:55:00|9020.3|9010.3|9019.9|9009.9|9020.4|9010.4|9018.5|9008.5|0
1752548400000|2025-07-15 03:00:00|9019.4|9009.4|9019|9009|9019.9|9009.9|9018.6|9008.6|0
1752548700000|2025-07-15 03:05:00|9018.7|9008.7|9019.1|9009.1|9019.8|9009.8|9017.8|9007.8|0
1752549000000|2025-07-15 03:10:00|9018.8|9008.8|9019.3|9009.3|9019.3|9009.3|9017.3|9007.3|0
1752549300000|2025-07-15 03:15:00|9019.1|9009.1|9020.1|9010.1|9020.3|9010.3|9018.1|9008.1|0
1752549600000|2025-07-15 03:20:00|9019.6|9009.6|9021.3|9011.3|9021.6|9011.6|9019.3|9009.3|0
1752549900000|2025-07-15 03:25:00|9021.1|9011.1|9024|9014|9024.3|9014.3|9021.1|9011.1|0
1752550200000|2025-07-15 03:30:00|9023.7|9013.7|9023.9|9013.9|9024.5|9014.5|9022.2|9012.2|0
1752550500000|2025-07-15 03:35:00|9023.4|9013.4|9021.1|9011.1|9023.7|9013.7|9020.9|9010.9|0
1752550800000|2025-07-15 03:40:00|9021.4|9011.4|9021.7|9011.7|9023.5|9013.5|9020.5|9010.5|0
1752551100000|2025-07-15 03:45:00|9021.5|9011.5|9019.9|9009.9|9021.5|9011.5|9019|9009|0
1752551400000|2025-07-15 03:50:00|9019.7|9009.7|9018.7|9008.7|9020.6|9010.6|9018.6|9008.6|0
1752551700000|2025-07-15 03:55:00|9018.4|9008.4|9019.1|9009.1|9019.4|9009.4|9018.4|9008.4|0
1752552000000|2025-07-15 04:00:00|9018.9|9008.9|9019.4|9009.4|9020.7|9010.7|9015.6|9005.6|0
1752552300000|2025-07-15 04:05:00|9019.1|9009.1|9020.1|9010.1|9020.4|9010.4|9017.2|9007.2|0
1752552600000|2025-07-15 04:10:00|9019.9|9009.9|9019|9009|9019.9|9009.9|9017.7|9007.7|0
1752552900000|2025-07-15 04:15:00|9018.7|9008.7|9018.8|9008.8|9019.6|9009.6|9016.5|9006.5|0
1752553200000|2025-07-15 04:20:00|9018.6|9008.6|9019.8|9009.8|9019.9|9009.9|9018.2|9008.2|0
1752553500000|2025-07-15 04:25:00|9019.6|9009.6|9017.3|9007.3|9021.3|9011.3|9015.6|9005.6|0
1752553800000|2025-07-15 04:30:00|9017.1|9007.1|9017.3|9007.3|9017.3|9007.3|9016.3|9006.3|0
1752554100000|2025-07-15 04:35:00|9016.5|9006.5|9019.5|9009.5|9019.8|9009.8|9016.4|9006.4|0
1752554400000|2025-07-15 04:40:00|9019.2|9009.2|9018.7|9008.7|9021.5|9011.5|9018.7|9008.7|0
1752554700000|2025-07-15 04:45:00|9018.2|9008.2|9018.9|9008.9|9019.4|9009.4|9017.6|9007.6|0
1752555000000|2025-07-15 04:50:00|9019.1|9009.1|9017.8|9007.8|9020.2|9010.2|9017.1|9007.1|0
1752555300000|2025-07-15 04:55:00|9017.5|9007.5|9017.7|9007.7|9019.5|9009.5|9017|9007|0
1752555600000|2025-07-15 05:00:00|9017.5|9007.5|9023.8|9013.8|9023.8|9013.8|9017.1|9007.1|0
1752555900000|2025-07-15 05:05:00|9023.6|9013.6|9024.6|9014.6|9024.6|9014.6|9022.8|9012.8|0
1752556200000|2025-07-15 05:10:00|9024.8|9014.8|9021.4|9011.4|9024.8|9014.8|9020.7|9010.7|0
1752556500000|2025-07-15 05:15:00|9021.1|9011.1|9019.8|9009.8|9021.5|9011.5|9019.6|9009.6|0
1752556800000|2025-07-15 05:20:00|9019.6|9009.6|9019.6|9009.6|9021.1|9011.1|9018.4|9008.4|0
1752557100000|2025-07-15 05:25:00|9019.9|9009.9|9020.7|9010.7|9021.2|9011.2|9019.4|9009.4|0
1752557400000|2025-07-15 05:30:00|9021|9011|9019.4|9009.4|9021.7|9011.7|9019|9009|0
1752557700000|2025-07-15 05:35:00|9020.7|9010.7|9020.4|9010.4|9022.4|9012.4|9019.7|9009.7|0
1752558000000|2025-07-15 05:40:00|9021.4|9011.4|9021.6|9011.6|9022.7|9012.7|9021.2|9011.2|0
1752558300000|2025-07-15 05:45:00|9022.6|9012.6|9022.6|9012.6|9024.6|9014.6|9020.4|9010.4|0
1752558600000|2025-07-15 05:50:00|9022.9|9012.9|9023.2|9013.2|9024.4|9014.4|9022.2|9012.2|0
1752558900000|2025-07-15 05:55:00|9021.5|9011.5|9022.1|9012.1|9025.9|9015.9|9021.5|9011.5|0
1752559200000|2025-07-15 06:00:00|9022|9012|9025.3|9015.3|9031.3|9021.3|9022|9012|0
1752559500000|2025-07-15 06:05:00|9025.5|9015.5|9024.3|9014.3|9027.5|9017.5|9023.5|9013.5|0
1752559800000|2025-07-15 06:10:00|9024.1|9014.1|9023.5|9013.5|9024.3|9014.3|9022.5|9012.5|0
1752560100000|2025-07-15 06:15:00|9023.3|9013.3|9022.2|9012.2|9023.6|9013.6|9020.7|9010.7|0
1752560400000|2025-07-15 06:20:00|9022|9012|9024.3|9014.3|9026.6|9016.6|9021.9|9011.9|0
1752560700000|2025-07-15 06:25:00|9024.1|9014.1|9026.1|9016.1|9026.1|9016.1|9023|9013|0
1752561000000|2025-07-15 06:30:00|9026.6|9016.6|9022.2|9012.2|9026.6|9016.6|9021.5|9011.5|0
1752561300000|2025-07-15 06:35:00|9022.5|9012.5|9019.5|9009.5|9024|9014|9019.5|9009.5|0
1752561600000|2025-07-15 06:40:00|9019.2|9009.2|9017.7|9007.7|9021.1|9011.1|9017.6|9007.6|0
1752561900000|2025-07-15 06:45:00|9018|9008|9015.6|9005.6|9018.5|9008.5|9014.6|9004.6|0
1752562200000|2025-07-15 06:50:00|9015.3|9005.3|9017.8|9007.8|9018.3|9008.3|9015.1|9005.1|0
1752562500000|2025-07-15 06:55:00|9017.3|9007.3|9016.8|9006.8|9019.3|9009.3|9015.3|9005.3|0
1752562800000|2025-07-15 07:00:00|9019.8|9009.8|9009.8|8999.8|9020|9010|9008.8|8998.8|0
1752563100000|2025-07-15 07:05:00|9010.1|9000.1|9002.1|8992.1|9010.5|9000.5|9000.6|8990.6|0
1752563400000|2025-07-15 07:10:00|9002.3|8992.3|9003.7|8993.7|9006.1|8996.1|9001.5|8991.5|0
1752563700000|2025-07-15 07:15:00|9003.2|8993.2|9006.7|8996.7|9007.3|8997.3|9000.4|8990.4|0
1752564000000|2025-07-15 07:20:00|9006.6|8996.6|9002.4|8992.4|9007.1|8997.1|9001.6|8991.6|0
1752564300000|2025-07-15 07:25:00|9002.1|8992.1|9006.5|8996.5|9006.9|8996.9|9001.7|8991.7|0
1752564600000|2025-07-15 07:30:00|9008.1|8998.1|9003.5|8993.5|9008.7|8998.7|8999.9|8989.9|0
1752564900000|2025-07-15 07:35:00|9003.3|8993.3|9006.9|8996.9|9008.5|8998.5|9003|8993|0
1752565200000|2025-07-15 07:40:00|9007|8997|9009.8|8999.8|9010.2|9000.2|9005.2|8995.2|0
1752565500000|2025-07-15 07:45:00|9010|9000|9011.1|9001.1|9011.8|9001.8|9007.5|8997.5|0
1752565800000|2025-07-15 07:50:00|9010.7|9000.7|9009.6|8999.6|9013.5|9003.5|9008.7|8998.7|0
1752566100000|2025-07-15 07:55:00|9009.9|8999.9|9006|8996|9013.7|9003.7|9006|8996|0
1752566400000|2025-07-15 08:00:00|9006.1|8996.1|9006.2|8996.2|9008.1|8998.1|9003|8993|0
1752566700000|2025-07-15 08:05:00|9006.4|8996.4|9003.3|8993.3|9009.5|8999.5|9000.7|8990.7|0
1752567000000|2025-07-15 08:10:00|9003.7|8993.7|9003.8|8993.8|9006.7|8996.7|9002.2|8992.2|0
1752567300000|2025-07-15 08:15:00|9004.3|8994.3|9000.7|8990.7|9005.1|8995.1|8999.4|8989.4|0
1752567600000|2025-07-15 08:20:00|9001|8991|9002.1|8992.1|9003.7|8993.7|8997.7|8987.7|0
1752567900000|2025-07-15 08:25:00|9001.9|8991.9|9003.3|8993.3|9003.3|8993.3|8999.8|8989.8|0
1752568200000|2025-07-15 08:30:00|9003.2|8993.2|9002.2|8992.2|9004.2|8994.2|8999.7|8989.7|0
1752568500000|2025-07-15 08:35:00|9001.9|8991.9|9004.5|8994.5|9005|8995|9001.2|8991.2|0
1752568800000|2025-07-15 08:40:00|9004|8994|9006.1|8996.1|9008|8998|9003.4|8993.4|0
1752569100000|2025-07-15 08:45:00|9005.8|8995.8|9003.9|8993.9|9007.1|8997.1|9002.3|8992.3|0
1752569400000|2025-07-15 08:50:00|9004.8|8994.8|9004.1|8994.1|9005.7|8995.7|9003.6|8993.6|0
1752569700000|2025-07-15 08:55:00|9003.6|8993.6|9001.8|8991.8|9004.4|8994.4|9000.7|8990.7|0
1752570000000|2025-07-15 09:00:00|9001.9|8991.9|8999.7|8989.7|9003.5|8993.5|8998.9|8988.9|0
1752570300000|2025-07-15 09:05:00|8999.2|8989.2|9001.3|8991.3|9002.5|8992.5|8998.4|8988.4|0
1752570600000|2025-07-15 09:10:00|9000.8|8990.8|9002.1|8992.1|9003.7|8993.7|9000.6|8990.6|0
1752570900000|2025-07-15 09:15:00|9002.2|8992.2|9002.4|8992.4|9002.5|8992.5|9000.3|8990.3|0
1752571200000|2025-07-15 09:20:00|9002.3|8992.3|8999.9|8989.9|9003.3|8993.3|8998.6|8988.6|0
1752571500000|2025-07-15 09:25:00|8999.4|8989.4|9002.2|8992.2|9003.4|8993.4|8998.9|8988.9|0
1752571800000|2025-07-15 09:30:00|9002.6|8992.6|9006.4|8996.4|9006.4|8996.4|9001.3|8991.3|0
1752572100000|2025-07-15 09:35:00|9006.2|8996.2|9005.1|8995.1|9006.2|8996.2|9000.9|8990.9|0
1752572400000|2025-07-15 09:40:00|9005|8995|9005.2|8995.2|9005.5|8995.5|9003.2|8993.2|0
1752572700000|2025-07-15 09:45:00|9005|8995|9002.2|8992.2|9005.7|8995.7|9002.2|8992.2|0
1752573000000|2025-07-15 09:50:00|9002.4|8992.4|9002.3|8992.3|9002.5|8992.5|8999.3|8989.3|0
1752573300000|2025-07-15 09:55:00|9003|8993|9003.8|8993.8|9004.3|8994.3|9001|8991|0
1752573600000|2025-07-15 10:00:00|9004.3|8994.3|9002.7|8992.7|9004.3|8994.3|9001.6|8991.6|0
1752573900000|2025-07-15 10:05:00|9002.5|8992.5|9002.4|8992.4|9002.8|8992.8|9000.3|8990.3|0
1752574200000|2025-07-15 10:10:00|9002|8992|9002.6|8992.6|9004.3|8994.3|9001.2|8991.2|0
1752574500000|2025-07-15 10:15:00|9003.3|8993.3|9002.7|8992.7|9004.6|8994.6|9001.9|8991.9|0
1752574800000|2025-07-15 10:20:00|9002.5|8992.5|9005.5|8995.5|9006.4|8996.4|9002.5|8992.5|0
1752575100000|2025-07-15 10:25:00|9005.3|8995.3|9004.9|8994.9|9006.3|8996.3|9004|8994|0
1752575400000|2025-07-15 10:30:00|9004.1|8994.1|9007.5|8997.5|9009.5|8999.5|9004.1|8994.1|0
1752575700000|2025-07-15 10:35:00|9007.2|8997.2|9002.3|8992.3|9007.2|8997.2|9002.3|8992.3|0
1752576000000|2025-07-15 10:40:00|9003|8993|9001|8991|9004.5|8994.5|9001|8991|0
1752576300000|2025-07-15 10:45:00|9000.7|8990.7|8994.6|8984.6|9001|8991|8994.4|8984.4|0
1752576600000|2025-07-15 10:50:00|8994.9|8984.9|8997.3|8987.3|8998.2|8988.2|8994.1|8984.1|0
1752576900000|2025-07-15 10:55:00|8997.6|8987.6|8997.8|8987.8|8999|8989|8995.4|8985.4|0
1752577200000|2025-07-15 11:00:00|8996.2|8986.2|8999.2|8989.2|8999.2|8989.2|8996.2|8986.2|0
1752577500000|2025-07-15 11:05:00|8999.5|8989.5|8998.5|8988.5|9000.2|8990.2|8997.5|8987.5|0
1752577800000|2025-07-15 11:10:00|8998.8|8988.8|8997.7|8987.7|8998.9|8988.9|8996.7|8986.7|0
1752578100000|2025-07-15 11:15:00|8997.6|8987.6|8998.9|8988.9|8999.2|8989.2|8997.1|8987.1|0
1752578400000|2025-07-15 11:20:00|8999.3|8989.3|8997|8987|8999.8|8989.8|8996.5|8986.5|0
1752578700000|2025-07-15 11:25:00|8996.8|8986.8|8997.6|8987.6|8998.9|8988.9|8996.3|8986.3|0
1752579000000|2025-07-15 11:30:00|8997.4|8987.4|9001.1|8991.1|9001.4|8991.4|8997.4|8987.4|0
1752579300000|2025-07-15 11:35:00|9000.8|8990.8|9000|8990|9001.9|8991.9|8998.9|8988.9|0
1752579600000|2025-07-15 11:40:00|8999.6|8989.6|9000.1|8990.1|9001.1|8991.1|8998.7|8988.7|0
1752579900000|2025-07-15 11:45:00|8999.9|8989.9|8995.2|8985.2|9000.1|8990.1|8993.4|8983.4|0
1752580200000|2025-07-15 11:50:00|8996.2|8986.2|8999.8|8989.8|9000.8|8990.8|8995.4|8985.4|0
1752580500000|2025-07-15 11:55:00|9000.3|8990.3|9004.3|8994.3|9007.1|8997.1|8999.6|8989.6|0
1752580800000|2025-07-15 12:00:00|9004.8|8994.8|9010.1|9000.1|9013.6|9003.6|9004.3|8994.3|0
1752581100000|2025-07-15 12:05:00|9009.8|8999.8|9005|8995|9011.2|9001.2|9004.8|8994.8|0
1752581400000|2025-07-15 12:10:00|9005.3|8995.3|9010.6|9000.6|9010.9|9000.9|9005.1|8995.1|0
1752581700000|2025-07-15 12:15:00|9010.9|9000.9|9006.2|8996.2|9010.9|9000.9|9005.8|8995.8|0
1752582000000|2025-07-15 12:20:00|9005.5|8995.5|9005.2|8995.2|9005.5|8995.5|9001.8|8991.8|0
1752582300000|2025-07-15 12:25:00|9005.4|8995.4|9005.9|8995.9|9006.6|8996.6|9001.8|8991.8|0
1752582600000|2025-07-15 12:30:00|9006.3|8996.3|9010.3|9000.3|9013.8|9003.8|9006.3|8996.3|0
1752582900000|2025-07-15 12:35:00|9010.6|9000.6|9009.9|8999.9|9012|9002|9007.5|8997.5|0
1752583200000|2025-07-15 12:40:00|9008.8|8998.8|9007.6|8997.6|9010.3|9000.3|9006.2|8996.2|0
1752583500000|2025-07-15 12:45:00|9006.6|8996.6|9005.1|8995.1|9009.5|8999.5|9005.1|8995.1|0
1752583800000|2025-07-15 12:50:00|9005.6|8995.6|9004.2|8994.2|9009.2|8999.2|9004.2|8994.2|0
1752584100000|2025-07-15 12:55:00|9004.5|8994.5|9002.5|8992.5|9005.1|8995.1|9001|8991|0
1752584400000|2025-07-15 13:00:00|9003|8993|9008.2|8998.2|9008.2|8998.2|8999.1|8989.1|0
1752584700000|2025-07-15 13:05:00|9008.4|8998.4|9007.8|8997.8|9010|9000|9006.9|8996.9|0
1752585000000|2025-07-15 13:10:00|9006.6|8996.6|9008.6|8998.6|9010.3|9000.3|9003.9|8993.9|0
1752585300000|2025-07-15 13:15:00|9008.8|8998.8|9005.8|8995.8|9009.8|8999.8|9004.2|8994.2|0
1752585600000|2025-07-15 13:20:00|9006.3|8996.3|9004.6|8994.6|9006.7|8996.7|9001|8991|0
1752585900000|2025-07-15 13:25:00|9004.8|8994.8|9004.9|8994.9|9007.1|8997.1|9002.2|8992.2|0
1752586200000|2025-07-15 13:30:00|9003.9|8993.9|8994.5|8984.5|9005|8995|8991.1|8981.1|0
1752586500000|2025-07-15 13:35:00|8994.7|8984.7|8990.6|8980.6|8996.2|8986.2|8989.3|8979.3|0
1752586800000|2025-07-15 13:40:00|8990|8980|8982.9|8972.9|8990|8980|8980.9|8970.9|0
1752587100000|2025-07-15 13:45:00|8982.6|8972.6|8984.8|8974.8|8987.1|8977.1|8980.8|8970.8|0
1752587400000|2025-07-15 13:50:00|8985|8975|8980.6|8970.6|8986.6|8976.6|8979.5|8969.5|0
1752587700000|2025-07-15 13:55:00|8980.8|8970.8|8977.3|8967.3|8984.6|8974.6|8977.3|8967.3|0
1752588000000|2025-07-15 14:00:00|8978.8|8968.8|8980.8|8970.8|8984.6|8974.6|8976.7|8966.7|0
1752588300000|2025-07-15 14:05:00|8980.9|8970.9|8980.9|8970.9|8983.7|8973.7|8978.9|8968.9|0
1752588600000|2025-07-15 14:10:00|8980.6|8970.6|8981.1|8971.1|8984.1|8974.1|8978.6|8968.6|0
1752588900000|2025-07-15 14:15:00|8980.8|8970.8|8977.4|8967.4|8981.2|8971.2|8975.3|8965.3|0
1752589200000|2025-07-15 14:20:00|8977.1|8967.1|8970.4|8960.4|8977.1|8967.1|8970|8960|0
1752589500000|2025-07-15 14:25:00|8970.6|8960.6|8966.9|8956.9|8971.3|8961.3|8964.7|8954.7|0
1752589800000|2025-07-15 14:30:00|8968|8958|8966|8956|8968.5|8958.5|8963.5|8953.5|0
1752590100000|2025-07-15 14:35:00|8965.5|8955.5|8957.5|8947.5|8965.5|8955.5|8955.2|8945.2|0
1752590400000|2025-07-15 14:40:00|8957.4|8947.4|8958.9|8948.9|8960.1|8950.1|8955.4|8945.4|0
1752590700000|2025-07-15 14:45:00|8958.6|8948.6|8957.9|8947.9|8961.1|8951.1|8955.7|8945.7|0
1752591000000|2025-07-15 14:50:00|8958.2|8948.2|8949.9|8939.9|8958.2|8948.2|8949.1|8939.1|0
1752591300000|2025-07-15 14:55:00|8949.7|8939.7|8945.9|8935.9|8951.2|8941.2|8945.6|8935.6|0
1752591600000|2025-07-15 15:00:00|8946|8936|8949.3|8939.3|8952.8|8942.8|8945.7|8935.7|0
1752591900000|2025-07-15 15:05:00|8949.5|8939.5|8954.1|8944.1|8956.3|8946.3|8949.3|8939.3|0
1752592200000|2025-07-15 15:10:00|8953.5|8943.5|8948.1|8938.1|8955.1|8945.1|8948.1|8938.1|0
1752592500000|2025-07-15 15:15:00|8948.6|8938.6|8947.8|8937.8|8950.3|8940.3|8945.7|8935.7|0
1752592800000|2025-07-15 15:20:00|8947.7|8937.7|8948.7|8938.7|8952.4|8942.4|8945.7|8935.7|0
1752593100000|2025-07-15 15:25:00|8949.2|8939.2|8946.9|8936.9|8950.3|8940.3|8944.9|8934.9|0
1752593400000|2025-07-15 15:30:00|8947.6|8937.6|8945.4|8935.4|8949.5|8939.5|8943.6|8933.6|0
1752593700000|2025-07-15 15:35:00|8944.9|8934.9|8950.4|8940.4|8951|8941|8942.8|8932.8|0
1752594000000|2025-07-15 15:40:00|8951.4|8941.4|8952.7|8942.7|8955.3|8945.3|8950.8|8940.8|0
1752594300000|2025-07-15 15:45:00|8952.4|8942.4|8957.6|8947.6|8958|8948|8952.1|8942.1|0
1752594600000|2025-07-15 15:50:00|8957.9|8947.9|8956.2|8946.2|8958.5|8948.5|8955|8945|0
1752594900000|2025-07-15 15:55:00|8957.2|8947.2|8956.2|8946.2|8957.5|8947.5|8952|8942|0
1752595200000|2025-07-15 16:00:00|8956.5|8946.5|8960.8|8950.8|8960.9|8950.9|8955.6|8945.6|0
1752595500000|2025-07-15 16:05:00|8960.4|8950.4|8951.4|8941.4|8961.1|8951.1|8951.4|8941.4|0
1752595800000|2025-07-15 16:10:00|8949.7|8939.7|8951.6|8941.6|8952.6|8942.6|8947.3|8937.3|0
1752596100000|2025-07-15 16:15:00|8951.4|8941.4|8952.1|8942.1|8955.1|8945.1|8950.6|8940.6|0
1752596400000|2025-07-15 16:20:00|8951.9|8941.9|8952.1|8942.1|8955.1|8945.1|8950.5|8940.5|0
1752596700000|2025-07-15 16:25:00|8951.9|8941.9|8950|8940|8952.9|8942.9|8948.4|8938.4|0
1752597000000|2025-07-15 16:30:00|8950.1|8940.1|8950.6|8940.6|8952.1|8942.1|8948.9|8938.9|0
1752597300000|2025-07-15 16:35:00|8950.1|8940.1|8946.6|8936.6|8950.4|8940.4|8944.9|8934.9|0
1752597600000|2025-07-15 16:40:00|8946.4|8936.4|8949.6|8939.6|8950.4|8940.4|8946.1|8936.1|0
1752597900000|2025-07-15 16:45:00|8949.9|8939.9|8947.8|8937.8|8950.9|8940.9|8947.3|8937.3|0
1752598200000|2025-07-15 16:50:00|8947.3|8937.3|8948.9|8938.9|8951.1|8941.1|8946.7|8936.7|0
1752598500000|2025-07-15 16:55:00|8949.2|8939.2|8943.4|8933.4|8950.4|8940.4|8943.4|8933.4|0
1752598800000|2025-07-15 17:00:00|8942.9|8932.9|8948.2|8938.2|8949.5|8939.5|8942.6|8932.6|0
1752599100000|2025-07-15 17:05:00|8948.5|8938.5|8949.8|8939.8|8951|8941|8947.1|8937.1|0
1752599400000|2025-07-15 17:10:00|8950.1|8940.1|8952.6|8942.6|8953.7|8943.7|8950.1|8940.1|0
1752599700000|2025-07-15 17:15:00|8952.9|8942.9|8950.3|8940.3|8952.9|8942.9|8948.2|8938.2|0
1752600000000|2025-07-15 17:20:00|8950.6|8940.6|8954.4|8944.4|8955.4|8945.4|8949.8|8939.8|0
1752600300000|2025-07-15 17:25:00|8954.7|8944.7|8955.8|8945.8|8957|8947|8954.2|8944.2|0
1752600600000|2025-07-15 17:30:00|8956.1|8946.1|8959.3|8949.3|8960.6|8950.6|8956.1|8946.1|0
1752600900000|2025-07-15 17:35:00|8959.1|8949.1|8957.5|8947.5|8959.5|8949.5|8957.2|8947.2|0
1752601200000|2025-07-15 17:40:00|8958|8948|8953.7|8943.7|8958|8948|8952.7|8942.7|0
1752601500000|2025-07-15 17:45:00|8954.2|8944.2|8953.2|8943.2|8955.6|8945.6|8952.9|8942.9|0
1752601800000|2025-07-15 17:50:00|8953.3|8943.3|8956|8946|8956|8946|8951.3|8941.3|0
1752602100000|2025-07-15 17:55:00|8955.8|8945.8|8957.5|8947.5|8959|8949|8955.8|8945.8|0
1752602400000|2025-07-15 18:00:00|8957.7|8947.7|8958.5|8948.5|8959|8949|8955.2|8945.2|0
1752602700000|2025-07-15 18:05:00|8958.3|8948.3|8958.3|8948.3|8958.6|8948.6|8956.5|8946.5|0
1752603000000|2025-07-15 18:10:00|8958.6|8948.6|8958.9|8948.9|8960.8|8950.8|8957.6|8947.6|0
1752603300000|2025-07-15 18:15:00|8959.2|8949.2|8960.4|8950.4|8961.3|8951.3|8957.2|8947.2|0
1752603600000|2025-07-15 18:20:00|8959.9|8949.9|8959.6|8949.6|8961|8951|8959.1|8949.1|0
1752603900000|2025-07-15 18:25:00|8959.9|8949.9|8957.8|8947.8|8960.4|8950.4|8956.9|8946.9|0
1752604200000|2025-07-15 18:30:00|8958.1|8948.1|8961.6|8951.6|8961.6|8951.6|8957.8|8947.8|0
1752604500000|2025-07-15 18:35:00|8961.3|8951.3|8961.9|8951.9|8963.8|8953.8|8959.9|8949.9|0
1752604800000|2025-07-15 18:40:00|8962.2|8952.2|8959.8|8949.8|8962.9|8952.9|8959.5|8949.5|0
1752605100000|2025-07-15 18:45:00|8958.8|8948.8|8959.7|8949.7|8960.5|8950.5|8958.8|8948.8|0
1752605400000|2025-07-15 18:50:00|8960|8950|8956.2|8946.2|8960.8|8950.8|8955.7|8945.7|0
1752605700000|2025-07-15 18:55:00|8956|8946|8952.3|8942.3|8956|8946|8950|8940|0
1752606000000|2025-07-15 19:00:00|8950.1|8940.1|8953.9|8943.9|8954.2|8944.2|8949.8|8939.8|0
1752606300000|2025-07-15 19:05:00|8953.4|8943.4|8954.2|8944.2|8954.9|8944.9|8951.7|8941.7|0
1752606600000|2025-07-15 19:10:00|8954.5|8944.5|8957.4|8947.4|8957.5|8947.5|8953.6|8943.6|0
1752606900000|2025-07-15 19:15:00|8957.1|8947.1|8957|8947|8957.5|8947.5|8954.3|8944.3|0
1752607200000|2025-07-15 19:20:00|8956.8|8946.8|8954.6|8944.6|8957.5|8947.5|8954.5|8944.5|0
1752607500000|2025-07-15 19:25:00|8954.3|8944.3|8953|8943|8954.4|8944.4|8951.8|8941.8|0
1752607800000|2025-07-15 19:30:00|8953.3|8943.3|8954.5|8944.5|8956.4|8946.4|8953|8943|0
1752608100000|2025-07-15 19:35:00|8954.8|8944.8|8958.3|8948.3|8958.3|8948.3|8954.6|8944.6|0
1752608400000|2025-07-15 19:40:00|8957.8|8947.8|8958.7|8948.7|8960.3|8950.3|8957.5|8947.5|0
1752608700000|2025-07-15 19:45:00|8959|8949|8960.7|8950.7|8961|8951|8956.8|8946.8|0
1752609000000|2025-07-15 19:50:00|8960.5|8950.5|8953.3|8943.3|8960.5|8950.5|8952.8|8942.8|0
1752609300000|2025-07-15 19:55:00|8954.8|8944.8|8949|8939|8955.7|8945.7|8948.9|8938.9|0
1752609600000|2025-07-15 20:00:00|8948.9|8938.9|8946.1|8936.1|8949.8|8939.8|8945.4|8935.4|0
1752609900000|2025-07-15 20:05:00|8946.2|8936.2|8947.1|8937.1|8948|8938|8945.3|8935.3|0
1752610200000|2025-07-15 20:10:00|8946.9|8936.9|8945.7|8935.7|8947.6|8937.6|8945|8935|0
1752610500000|2025-07-15 20:15:00|8945.8|8935.8|8944.3|8934.3|8945.8|8935.8|8943.6|8933.6|0
1752610800000|2025-07-15 20:20:00|8944.2|8934.2|8943.8|8933.8|8944.8|8934.8|8942.9|8932.9|0
1752611100000|2025-07-15 20:25:00|8943.9|8933.9|8944.3|8934.3|8945.2|8935.2|8943.9|8933.9|0
1752611400000|2025-07-15 20:30:00|8944.4|8934.4|8944.7|8934.7|8945|8935|8942.4|8932.4|0
1752611700000|2025-07-15 20:35:00|8944.6|8934.6|8945.1|8935.1|8945.1|8935.1|8943.4|8933.4|0
1752612000000|2025-07-15 20:40:00|8945|8935|8944.1|8934.1|8945.4|8935.4|8944.1|8934.1|0
1752612300000|2025-07-15 20:45:00|8944.2|8934.2|8943.7|8933.7|8944.7|8934.7|8943.4|8933.4|0
1752612600000|2025-07-15 20:50:00|8943.8|8933.8|8944.7|8934.7|8944.7|8934.7|8943|8933|0
1752612900000|2025-07-15 20:55:00|8944.6|8934.6|8945.6|8935.6|8946.2|8936.2|8944.5|8934.5|0
1752613200000|2025-07-15 21:00:00|8945.7|8935.7|8945.7|8935.7|8946.3|8936.3|8945.6|8935.6|0
1752613500000|2025-07-15 21:05:00|8945.9|8935.9|8947|8937|8947|8937|8945.8|8935.8|0
1752613800000|2025-07-15 21:10:00|8946.9|8936.9|8947|8937|8947.2|8937.2|8946.9|8936.9|0
1752614100000|2025-07-15 21:15:00|8946.9|8936.9|8947|8937|8947.3|8937.3|8946.9|8936.9|0
1752614400000|2025-07-15 21:20:00|8947.2|8937.2|8947.4|8937.4|8947.5|8937.5|8946.7|8936.7|0
1752614700000|2025-07-15 21:25:00|8947.3|8937.3|8947.4|8937.4|8947.5|8937.5|8947|8937|0
1752615000000|2025-07-15 21:30:00|8947.5|8937.5|8947.3|8937.3|8947.5|8937.5|8947.2|8937.2|0
1752615300000|2025-07-15 21:35:00|8947.2|8937.2|8947|8937|8947.2|8937.2|8946.7|8936.7|0
1752615600000|2025-07-15 21:40:00|8947.1|8937.1|8947|8937|8947.1|8937.1|8946.6|8936.6|0
1752615900000|2025-07-15 21:45:00|8947.1|8937.1|8946.9|8936.9|8947.2|8937.2|8946.8|8936.8|0
1752616500000|2025-07-15 21:55:00|8947|8937|8946.9|8936.9|8947.3|8937.3|8946.9|8936.9|0
1752616800000|2025-07-15 22:00:00|8947.5|8937.5|8949.1|8939.1|8949.3|8939.3|8947.5|8937.5|0
1752617100000|2025-07-15 22:05:00|8949.3|8939.3|8947.4|8937.4|8949.4|8939.4|8947.2|8937.2|0
1752617400000|2025-07-15 22:10:00|8947.5|8937.5|8945.5|8935.5|8947.6|8937.6|8945.3|8935.3|0
1752617700000|2025-07-15 22:15:00|8945.6|8935.6|8944.5|8934.5|8945.9|8935.9|8944.5|8934.5|0
1752618000000|2025-07-15 22:20:00|8944.4|8934.4|8945.5|8935.5|8945.5|8935.5|8944.4|8934.4|0
1752618300000|2025-07-15 22:25:00|8945.4|8935.4|8945.8|8935.8|8946.6|8936.6|8945.2|8935.2|0
1752618600000|2025-07-15 22:30:00|8945.7|8935.7|8941.4|8931.4|8945.9|8935.9|8940.7|8930.7|0
1752618900000|2025-07-15 22:35:00|8941.5|8931.5|8942.7|8932.7|8943.7|8933.7|8941.5|8931.5|0
1752619200000|2025-07-15 22:40:00|8942.8|8932.8|8943.6|8933.6|8943.7|8933.7|8942.8|8932.8|0
1752619500000|2025-07-15 22:45:00|8943.4|8933.4|8944.7|8934.7|8944.8|8934.8|8942.2|8932.2|0
1752619800000|2025-07-15 22:50:00|8944.8|8934.8|8944.7|8934.7|8944.9|8934.9|8943.1|8933.1|0
1752620100000|2025-07-15 22:55:00|8944.8|8934.8|8945.4|8935.4|8945.7|8935.7|8944.8|8934.8|0
1752620400000|2025-07-15 23:00:00|8945.3|8935.3|8944.9|8934.9|8945.5|8935.5|8944.1|8934.1|0
1752620700000|2025-07-15 23:05:00|8944.8|8934.8|8945.1|8935.1|8945.6|8935.6|8944.4|8934.4|0
1752621000000|2025-07-15 23:10:00|8945|8935|8945.5|8935.5|8946.2|8936.2|8944.9|8934.9|0
1752621300000|2025-07-15 23:15:00|8945.6|8935.6|8944.6|8934.6|8945.7|8935.7|8944.3|8934.3|0
1752621600000|2025-07-15 23:20:00|8944.5|8934.5|8943.8|8933.8|8944.7|8934.7|8942.7|8932.7|0
1752621900000|2025-07-15 23:25:00|8943.9|8933.9|8943.6|8933.6|8944.5|8934.5|8943.3|8933.3|0
1752622200000|2025-07-15 23:30:00|8943.8|8933.8|8945.4|8935.4|8945.6|8935.6|8943.6|8933.6|0
1752622500000|2025-07-15 23:35:00|8945.5|8935.5|8946|8936|8946.3|8936.3|8945.5|8935.5|0
1752622800000|2025-07-15 23:40:00|8946.1|8936.1|8946.5|8936.5|8946.5|8936.5|8945.4|8935.4|0
1752623100000|2025-07-15 23:45:00|8946.6|8936.6|8947.5|8937.5|8947.7|8937.7|8946.5|8936.5|0
1752623400000|2025-07-15 23:50:00|8947.4|8937.4|8946.1|8936.1|8947.7|8937.7|8945.6|8935.6|0
1752623700000|2025-07-15 23:55:00|8946.2|8936.2|8946.8|8936.8|8947|8937|8945.7|8935.7|0
1752624000000|2025-07-16 00:00:00|8946.9|8936.9|8938.3|8928.3|8947|8937|8936.6|8926.6|0
1752624300000|2025-07-16 00:05:00|8938.6|8928.6|8936.2|8926.2|8938.6|8928.6|8935.6|8925.6|0
1752624600000|2025-07-16 00:10:00|8936|8926|8935.1|8925.1|8937.5|8927.5|8934.5|8924.5|0
1752624900000|2025-07-16 00:15:00|8934.9|8924.9|8932.7|8922.7|8937.2|8927.2|8932.4|8922.4|0
1752625200000|2025-07-16 00:20:00|8933.2|8923.2|8935|8925|8935.8|8925.8|8932.7|8922.7|0
1752625500000|2025-07-16 00:25:00|8935.5|8925.5|8935.7|8925.7|8937.2|8927.2|8934.7|8924.7|0
1752625800000|2025-07-16 00:30:00|8937|8927|8942|8932|8942.5|8932.5|8936|8926|0
1752626100000|2025-07-16 00:35:00|8942.2|8932.2|8946.4|8936.4|8946.4|8936.4|8942.2|8932.2|0
1752626400000|2025-07-16 00:40:00|8946.7|8936.7|8945.9|8935.9|8947.9|8937.9|8942.9|8932.9|0
1752626700000|2025-07-16 00:45:00|8946.1|8936.1|8943.9|8933.9|8947.1|8937.1|8943.9|8933.9|0
1752627000000|2025-07-16 00:50:00|8944.1|8934.1|8943.5|8933.5|8944.6|8934.6|8943.3|8933.3|0
1752627300000|2025-07-16 00:55:00|8944|8934|8944.4|8934.4|8945.1|8935.1|8943.5|8933.5|0
1752627600000|2025-07-16 01:00:00|8944.6|8934.6|8944.4|8934.4|8944.9|8934.9|8943.9|8933.9|0
1752627900000|2025-07-16 01:05:00|8944.7|8934.7|8944.3|8934.3|8945.1|8935.1|8942.3|8932.3|0
1752628200000|2025-07-16 01:10:00|8944.1|8934.1|8946.5|8936.5|8947.5|8937.5|8944.1|8934.1|0
1752628500000|2025-07-16 01:15:00|8946.8|8936.8|8945.7|8935.7|8947.6|8937.6|8945.7|8935.7|0
1752628800000|2025-07-16 01:20:00|8946|8936|8945.6|8935.6|8947.5|8937.5|8945.6|8935.6|0
1752629100000|2025-07-16 01:25:00|8945.4|8935.4|8945.4|8935.4|8947.1|8937.1|8944.9|8934.9|0
1752629400000|2025-07-16 01:30:00|8944.9|8934.9|8947.6|8937.6|8948.1|8938.1|8944.1|8934.1|0
1752629700000|2025-07-16 01:35:00|8947.1|8937.1|8949.7|8939.7|8952|8942|8946.6|8936.6|0
1752630000000|2025-07-16 01:40:00|8950|8940|8953.5|8943.5|8953.5|8943.5|8950|8940|0
1752630300000|2025-07-16 01:45:00|8954.2|8944.2|8955.2|8945.2|8955.7|8945.7|8953.5|8943.5|0
1752630600000|2025-07-16 01:50:00|8955.5|8945.5|8953.6|8943.6|8956.7|8946.7|8953.6|8943.6|0
1752630900000|2025-07-16 01:55:00|8953.9|8943.9|8953.3|8943.3|8954.1|8944.1|8953.1|8943.1|0
1752631200000|2025-07-16 02:00:00|8953.6|8943.6|8951.1|8941.1|8953.6|8943.6|8951.1|8941.1|0
1752631500000|2025-07-16 02:05:00|8950.9|8940.9|8949.2|8939.2|8951.4|8941.4|8948.7|8938.7|0
1752631800000|2025-07-16 02:10:00|8949|8939|8948.7|8938.7|8949.2|8939.2|8947.5|8937.5|0
1752632100000|2025-07-16 02:15:00|8948.5|8938.5|8951.6|8941.6|8952.3|8942.3|8948.2|8938.2|0
1752632400000|2025-07-16 02:20:00|8951.8|8941.8|8952.6|8942.6|8953.1|8943.1|8951.8|8941.8|0
1752632700000|2025-07-16 02:25:00|8952.4|8942.4|8950.6|8940.6|8952.4|8942.4|8950.1|8940.1|0
1752633000000|2025-07-16 02:30:00|8950.4|8940.4|8949.9|8939.9|8950.9|8940.9|8949.6|8939.6|0
1752633300000|2025-07-16 02:35:00|8950.1|8940.1|8947.6|8937.6|8950.6|8940.6|8947.1|8937.1|0
1752633600000|2025-07-16 02:40:00|8947.1|8937.1|8945.7|8935.7|8947.3|8937.3|8945.4|8935.4|0
1752633900000|2025-07-16 02:45:00|8945.5|8935.5|8946.5|8936.5|8946.5|8936.5|8945.2|8935.2|0
1752634200000|2025-07-16 02:50:00|8946.2|8936.2|8947.5|8937.5|8948.2|8938.2|8946|8936|0
1752634500000|2025-07-16 02:55:00|8947.3|8937.3|8947.5|8937.5|8948|8938|8946.5|8936.5|0
1752634800000|2025-07-16 03:00:00|8947.3|8937.3|8951.6|8941.6|8951.6|8941.6|8947|8937|0
1752635100000|2025-07-16 03:05:00|8951.4|8941.4|8950.9|8940.9|8951.4|8941.4|8950.1|8940.1|0
1752635400000|2025-07-16 03:10:00|8950.6|8940.6|8950.5|8940.5|8951.1|8941.1|8950.2|8940.2|0
1752635700000|2025-07-16 03:15:00|8951|8941|8953|8943|8953|8943|8951|8941|0
1752636000000|2025-07-16 03:20:00|8952.5|8942.5|8951.2|8941.2|8952.9|8942.9|8950.7|8940.7|0
1752636300000|2025-07-16 03:25:00|8951.5|8941.5|8950.5|8940.5|8951.5|8941.5|8950|8940|0
1752636600000|2025-07-16 03:30:00|8950|8940|8952.9|8942.9|8954|8944|8950|8940|0
1752636900000|2025-07-16 03:35:00|8952.2|8942.2|8952.1|8942.1|8953.3|8943.3|8951.9|8941.9|0
1752637200000|2025-07-16 03:40:00|8952.6|8942.6|8952.2|8942.2|8952.9|8942.9|8951.4|8941.4|0
1752637500000|2025-07-16 03:45:00|8952|8942|8952.4|8942.4|8952.4|8942.4|8950.7|8940.7|0
1752637800000|2025-07-16 03:50:00|8952.2|8942.2|8952.9|8942.9|8953.1|8943.1|8951.4|8941.4|0
1752638100000|2025-07-16 03:55:00|8952.6|8942.6|8952.1|8942.1|8952.9|8942.9|8951.4|8941.4|0
1752638400000|2025-07-16 04:00:00|8952.6|8942.6|8954.7|8944.7|8954.7|8944.7|8951.9|8941.9|0
1752638700000|2025-07-16 04:05:00|8954.9|8944.9|8953.8|8943.8|8954.9|8944.9|8953.5|8943.5|0
1752639000000|2025-07-16 04:10:00|8953.5|8943.5|8953|8943|8955|8945|8952.5|8942.5|0
1752639300000|2025-07-16 04:15:00|8952.7|8942.7|8951.5|8941.5|8952.7|8942.7|8951|8941|0
1752639600000|2025-07-16 04:20:00|8951.7|8941.7|8950.9|8940.9|8951.7|8941.7|8950.9|8940.9|0
1752639900000|2025-07-16 04:25:00|8950.7|8940.7|8948.1|8938.1|8950.9|8940.9|8947.6|8937.6|0
1752640200000|2025-07-16 04:30:00|8947.6|8937.6|8949.2|8939.2|8949.2|8939.2|8947.1|8937.1|0
1752640500000|2025-07-16 04:35:00|8948.9|8938.9|8947.2|8937.2|8949.2|8939.2|8947.2|8937.2|0
1752640800000|2025-07-16 04:40:00|8947.4|8937.4|8946.7|8936.7|8947.8|8937.8|8946.7|8936.7|0
1752641100000|2025-07-16 04:45:00|8946.2|8936.2|8946.8|8936.8|8947.3|8937.3|8945.6|8935.6|0
1752641400000|2025-07-16 04:50:00|8946.1|8936.1|8946.2|8936.2|8946.6|8936.6|8944.4|8934.4|0
1752641700000|2025-07-16 04:55:00|8946|8936|8946.8|8936.8|8947.3|8937.3|8945|8935|0
1752642000000|2025-07-16 05:00:00|8949.1|8939.1|8944.9|8934.9|8956.3|8946.3|8942.1|8932.1|0
1752642300000|2025-07-16 05:05:00|8944.4|8934.4|8945.6|8935.6|8947|8937|8942.9|8932.9|0
1752642600000|2025-07-16 05:10:00|8945.8|8935.8|8948.7|8938.7|8949.6|8939.6|8945.3|8935.3|0
1752642900000|2025-07-16 05:15:00|8948.5|8938.5|8946.8|8936.8|8950.3|8940.3|8945.8|8935.8|0
1752643200000|2025-07-16 05:20:00|8947.1|8937.1|8944|8934|8949.1|8939.1|8943.4|8933.4|0
1752643500000|2025-07-16 05:25:00|8944.8|8934.8|8948.6|8938.6|8949.1|8939.1|8944.8|8934.8|0
1752643800000|2025-07-16 05:30:00|8948.8|8938.8|8949.1|8939.1|8952.1|8942.1|8948.3|8938.3|0
1752644100000|2025-07-16 05:35:00|8949.6|8939.6|8950.9|8940.9|8952.1|8942.1|8947|8937|0
1752644400000|2025-07-16 05:40:00|8950.4|8940.4|8949.9|8939.9|8950.4|8940.4|8948.6|8938.6|0
1752644700000|2025-07-16 05:45:00|8949.4|8939.4|8946.1|8936.1|8950.1|8940.1|8943.9|8933.9|0
1752645000000|2025-07-16 05:50:00|8946.4|8936.4|8941.7|8931.7|8948|8938|8941.7|8931.7|0
1752645300000|2025-07-16 05:55:00|8941|8931|8942.5|8932.5|8945|8935|8941|8931|0
1752645600000|2025-07-16 06:00:00|8942.4|8932.4|8932.2|8922.2|8942.4|8932.4|8928.2|8918.2|0
1752645900000|2025-07-16 06:05:00|8932.5|8922.5|8933.9|8923.9|8935.2|8925.2|8930.7|8920.7|0
1752646200000|2025-07-16 06:10:00|8933.6|8923.6|8935.6|8925.6|8937.8|8927.8|8933|8923|0
1752646500000|2025-07-16 06:15:00|8935.9|8925.9|8938.4|8928.4|8940.6|8930.6|8935.2|8925.2|0
1752646800000|2025-07-16 06:20:00|8938.3|8928.3|8936|8926|8938.3|8928.3|8934.8|8924.8|0
1752647100000|2025-07-16 06:25:00|8936.3|8926.3|8933.8|8923.8|8936.5|8926.5|8933.4|8923.4|0
1752647400000|2025-07-16 06:30:00|8933.6|8923.6|8927.9|8917.9|8934.5|8924.5|8926.7|8916.7|0
1752647700000|2025-07-16 06:35:00|8927.4|8917.4|8924.2|8914.2|8928.7|8918.7|8924|8914|0
1752648000000|2025-07-16 06:40:00|8924|8914|8922.5|8912.5|8926.2|8916.2|8922.5|8912.5|0
1752648300000|2025-07-16 06:45:00|8922.7|8912.7|8923.2|8913.2|8924.9|8914.9|8922|8912|0
1752648600000|2025-07-16 06:50:00|8923.7|8913.7|8924.4|8914.4|8926.5|8916.5|8923.7|8913.7|0
1752648900000|2025-07-16 06:55:00|8924.1|8914.1|8930.2|8920.2|8930.2|8920.2|8920.8|8910.8|0
1752649200000|2025-07-16 07:00:00|8929.7|8919.7|8947.1|8937.1|8952.5|8942.5|8925.8|8915.8|0
1752649500000|2025-07-16 07:05:00|8946.6|8936.6|8938.5|8928.5|8946.9|8936.9|8937.2|8927.2|0
1752649800000|2025-07-16 07:10:00|8938.2|8928.2|8944.5|8934.5|8946.6|8936.6|8934.3|8924.3|0
1752650100000|2025-07-16 07:15:00|8943.3|8933.3|8946.2|8936.2|8948.6|8938.6|8943.1|8933.1|0
1752650400000|2025-07-16 07:20:00|8946.6|8936.6|8947.2|8937.2|8948.4|8938.4|8945|8935|0
1752650700000|2025-07-16 07:25:00|8947|8937|8950.2|8940.2|8950.6|8940.6|8944.2|8934.2|0
1752651000000|2025-07-16 07:30:00|8950.3|8940.3|8942.8|8932.8|8952.1|8942.1|8942.5|8932.5|0
1752651300000|2025-07-16 07:35:00|8943.1|8933.1|8948|8938|8948.8|8938.8|8941.2|8931.2|0
1752651600000|2025-07-16 07:40:00|8948.4|8938.4|8951.6|8941.6|8952.1|8942.1|8947.8|8937.8|0
1752651900000|2025-07-16 07:45:00|8951.7|8941.7|8947.4|8937.4|8952.8|8942.8|8946.7|8936.7|0
1752652200000|2025-07-16 07:50:00|8947.6|8937.6|8952.3|8942.3|8953.8|8943.8|8945|8935|0
1752652500000|2025-07-16 07:55:00|8952.5|8942.5|8955|8945|8957.1|8947.1|8951.2|8941.2|0
1752652800000|2025-07-16 08:00:00|8953.9|8943.9|8953.7|8943.7|8955.7|8945.7|8950.9|8940.9|0
1752653100000|2025-07-16 08:05:00|8953|8943|8954.4|8944.4|8954.9|8944.9|8951.9|8941.9|0
1752653400000|2025-07-16 08:10:00|8954.9|8944.9|8953.1|8943.1|8955.7|8945.7|8951.2|8941.2|0
1752653700000|2025-07-16 08:15:00|8952.9|8942.9|8955.4|8945.4|8955.4|8945.4|8950.9|8940.9|0
1752654000000|2025-07-16 08:20:00|8955.2|8945.2|8955|8945|8957.5|8947.5|8952.9|8942.9|0
1752654300000|2025-07-16 08:25:00|8954.5|8944.5|8958|8948|8958.2|8948.2|8952.6|8942.6|0
1752654600000|2025-07-16 08:30:00|8957.6|8947.6|8956.5|8946.5|8959.2|8949.2|8955.8|8945.8|0
1752654900000|2025-07-16 08:35:00|8956.8|8946.8|8958.4|8948.4|8958.9|8948.9|8954.5|8944.5|0
1752655200000|2025-07-16 08:40:00|8958.5|8948.5|8962.9|8952.9|8963.4|8953.4|8958.2|8948.2|0
1752655500000|2025-07-16 08:45:00|8962.7|8952.7|8961.5|8951.5|8964.4|8954.4|8960.2|8950.2|0
1752655800000|2025-07-16 08:50:00|8961.6|8951.6|8959.7|8949.7|8962.8|8952.8|8957.9|8947.9|0
1752656100000|2025-07-16 08:55:00|8960|8950|8960.8|8950.8|8963.2|8953.2|8958.3|8948.3|0
1752656400000|2025-07-16 09:00:00|8960.9|8950.9|8958.7|8948.7|8961.9|8951.9|8957.9|8947.9|0
1752656700000|2025-07-16 09:05:00|8958.4|8948.4|8954.5|8944.5|8958.4|8948.4|8953.9|8943.9|0
1752657000000|2025-07-16 09:10:00|8955.1|8945.1|8958.1|8948.1|8958.4|8948.4|8954.2|8944.2|0
1752657300000|2025-07-16 09:15:00|8958.4|8948.4|8959.6|8949.6|8962.2|8952.2|8957.9|8947.9|0
1752657600000|2025-07-16 09:20:00|8959|8949|8962.5|8952.5|8963.2|8953.2|8958.5|8948.5|0
1752657900000|2025-07-16 09:25:00|8963|8953|8962.4|8952.4|8963.5|8953.5|8961.3|8951.3|0
1752658200000|2025-07-16 09:30:00|8962.2|8952.2|8958.6|8948.6|8962.2|8952.2|8957.2|8947.2|0
1752658500000|2025-07-16 09:35:00|8958.8|8948.8|8956.1|8946.1|8959.5|8949.5|8955.7|8945.7|0
1752658800000|2025-07-16 09:40:00|8956|8946|8953.5|8943.5|8956.7|8946.7|8952.3|8942.3|0
1752659100000|2025-07-16 09:45:00|8953.4|8943.4|8956.9|8946.9|8956.9|8946.9|8952.6|8942.6|0
1752659400000|2025-07-16 09:50:00|8956.8|8946.8|8958.5|8948.5|8959|8949|8956|8946|0
1752659700000|2025-07-16 09:55:00|8958.2|8948.2|8957.9|8947.9|8959.6|8949.6|8956.7|8946.7|0
1752660000000|2025-07-16 10:00:00|8958|8948|8958.5|8948.5|8959.3|8949.3|8955.4|8945.4|0
1752660300000|2025-07-16 10:05:00|8958|8948|8958.5|8948.5|8960.2|8950.2|8956.2|8946.2|0
1752660600000|2025-07-16 10:10:00|8958.4|8948.4|8960.4|8950.4|8961.2|8951.2|8957.7|8947.7|0
1752660900000|2025-07-16 10:15:00|8960.2|8950.2|8959.2|8949.2|8960.4|8950.4|8957.5|8947.5|0
1752661200000|2025-07-16 10:20:00|8958.9|8948.9|8961.1|8951.1|8962.2|8952.2|8958.9|8948.9|0
1752661500000|2025-07-16 10:25:00|8961.3|8951.3|8958.9|8948.9|8962.5|8952.5|8957.7|8947.7|0
1752661800000|2025-07-16 10:30:00|8958.1|8948.1|8956.7|8946.7|8958.7|8948.7|8954.9|8944.9|0
1752662100000|2025-07-16 10:35:00|8957|8947|8954.7|8944.7|8957|8947|8953.7|8943.7|0
1752662400000|2025-07-16 10:40:00|8955.6|8945.6|8957.2|8947.2|8957.7|8947.7|8954.1|8944.1|0
1752662700000|2025-07-16 10:45:00|8957|8947|8960.7|8950.7|8962.5|8952.5|8956.6|8946.6|0
1752663000000|2025-07-16 10:50:00|8961.2|8951.2|8958.6|8948.6|8961.9|8951.9|8957|8947|0
1752663300000|2025-07-16 10:55:00|8958.4|8948.4|8956.1|8946.1|8960.3|8950.3|8955.9|8945.9|0
1752663600000|2025-07-16 11:00:00|8956.5|8946.5|8961.6|8951.6|8963.3|8953.3|8956.5|8946.5|0
1752663900000|2025-07-16 11:05:00|8961.4|8951.4|8960.6|8950.6|8961.9|8951.9|8959.6|8949.6|0
1752664200000|2025-07-16 11:10:00|8959.5|8949.5|8959.3|8949.3|8960|8950|8956.7|8946.7|0
1752664500000|2025-07-16 11:15:00|8959.1|8949.1|8957.2|8947.2|8959.8|8949.8|8956.5|8946.5|0
1752664800000|2025-07-16 11:20:00|8957.3|8947.3|8961.7|8951.7|8961.7|8951.7|8957.3|8947.3|0
1752665100000|2025-07-16 11:25:00|8961.5|8951.5|8962.9|8952.9|8964.1|8954.1|8960.9|8950.9|0
1752665400000|2025-07-16 11:30:00|8962.5|8952.5|8959.8|8949.8|8964.2|8954.2|8958.3|8948.3|0
1752665700000|2025-07-16 11:35:00|8959.3|8949.3|8962.5|8952.5|8962.7|8952.7|8959.1|8949.1|0
1752666000000|2025-07-16 11:40:00|8963.2|8953.2|8963.5|8953.5|8965.7|8955.7|8963|8953|0
1752666300000|2025-07-16 11:45:00|8963.6|8953.6|8962.3|8952.3|8964.9|8954.9|8962.1|8952.1|0
1752666600000|2025-07-16 11:50:00|8962|8952|8965.7|8955.7|8966.1|8956.1|8961.1|8951.1|0
1752666900000|2025-07-16 11:55:00|8965.9|8955.9|8966.8|8956.8|8968|8958|8965|8955|0
1752667200000|2025-07-16 12:00:00|8966.3|8956.3|8966.6|8956.6|8967.7|8957.7|8963.7|8953.7|0
1752667500000|2025-07-16 12:05:00|8966.8|8956.8|8968.5|8958.5|8968.5|8958.5|8966.2|8956.2|0
1752667800000|2025-07-16 12:10:00|8969.1|8959.1|8971.3|8961.3|8971.6|8961.6|8969|8959|0
1752668100000|2025-07-16 12:15:00|8971.4|8961.4|8975.2|8965.2|8975.5|8965.5|8971.3|8961.3|0
1752668400000|2025-07-16 12:20:00|8973|8963|8972.3|8962.3|8973.5|8963.5|8969.8|8959.8|0
1752668700000|2025-07-16 12:25:00|8972.1|8962.1|8971.5|8961.5|8972.1|8962.1|8970|8960|0
1752669000000|2025-07-16 12:30:00|8972|8962|8970.4|8960.4|8975.7|8965.7|8969.4|8959.4|0
1752669300000|2025-07-16 12:35:00|8970.9|8960.9|8974.9|8964.9|8977.7|8967.7|8970.6|8960.6|0
1752669600000|2025-07-16 12:40:00|8975.1|8965.1|8972.8|8962.8|8975.6|8965.6|8971|8961|0
1752669900000|2025-07-16 12:45:00|8971.8|8961.8|8974.8|8964.8|8975.4|8965.4|8971.7|8961.7|0
1752670200000|2025-07-16 12:50:00|8975.3|8965.3|8972.3|8962.3|8975.3|8965.3|8971.9|8961.9|0
1752670500000|2025-07-16 12:55:00|8972.5|8962.5|8969.4|8959.4|8972.8|8962.8|8969.2|8959.2|0
1752670800000|2025-07-16 13:00:00|8969.6|8959.6|8969.9|8959.9|8971|8961|8967|8957|0
1752671100000|2025-07-16 13:05:00|8970.1|8960.1|8970.9|8960.9|8972.4|8962.4|8968.4|8958.4|0
1752671400000|2025-07-16 13:10:00|8970.7|8960.7|8969.8|8959.8|8972.2|8962.2|8969.8|8959.8|0
1752671700000|2025-07-16 13:15:00|8969.5|8959.5|8967.9|8957.9|8970.7|8960.7|8966|8956|0
1752672000000|2025-07-16 13:20:00|8967.6|8957.6|8971.2|8961.2|8972|8962|8966.6|8956.6|0
1752672300000|2025-07-16 13:25:00|8971.4|8961.4|8968.4|8958.4|8972.7|8962.7|8968.4|8958.4|0
1752672600000|2025-07-16 13:30:00|8967.9|8957.9|8973.6|8963.6|8975.7|8965.7|8965.4|8955.4|0
1752672900000|2025-07-16 13:35:00|8973.3|8963.3|8976.9|8966.9|8978|8968|8970.1|8960.1|0
1752673200000|2025-07-16 13:40:00|8977.2|8967.2|8971.2|8961.2|8977.2|8967.2|8969.9|8959.9|0
1752673500000|2025-07-16 13:45:00|8971.5|8961.5|8970.9|8960.9|8973.1|8963.1|8969.5|8959.5|0
1752673800000|2025-07-16 13:50:00|8970.6|8960.6|8973.6|8963.6|8974.8|8964.8|8967.9|8957.9|0
1752674100000|2025-07-16 13:55:00|8974.6|8964.6|8973|8963|8976.6|8966.6|8972.8|8962.8|0
1752674400000|2025-07-16 14:00:00|8973.1|8963.1|8973.3|8963.3|8974.9|8964.9|8971.1|8961.1|0
1752674700000|2025-07-16 14:05:00|8973.1|8963.1|8971.7|8961.7|8975.7|8965.7|8970.5|8960.5|0
1752675000000|2025-07-16 14:10:00|8971.8|8961.8|8968.5|8958.5|8973.9|8963.9|8968.3|8958.3|0
1752675300000|2025-07-16 14:15:00|8968.2|8958.2|8966.8|8956.8|8970.1|8960.1|8966.1|8956.1|0
1752675600000|2025-07-16 14:20:00|8967.1|8957.1|8964|8954|8970.3|8960.3|8963.3|8953.3|0
1752675900000|2025-07-16 14:25:00|8964.3|8954.3|8964.6|8954.6|8965.6|8955.6|8962.5|8952.5|0
1752676200000|2025-07-16 14:30:00|8965.2|8955.2|8966|8956|8967.3|8957.3|8963.5|8953.5|0
1752676500000|2025-07-16 14:35:00|8966.2|8956.2|8964.7|8954.7|8966.2|8956.2|8958.4|8948.4|0
1752676800000|2025-07-16 14:40:00|8964.5|8954.5|8968.8|8958.8|8968.9|8958.9|8963|8953|0
1752677100000|2025-07-16 14:45:00|8969.1|8959.1|8971.4|8961.4|8971.8|8961.8|8968.1|8958.1|0
1752677400000|2025-07-16 14:50:00|8970.8|8960.8|8956.7|8946.7|8971.2|8961.2|8955.5|8945.5|0
1752677700000|2025-07-16 14:55:00|8957.1|8947.1|8958.5|8948.5|8967.2|8957.2|8955.2|8945.2|0
1752678000000|2025-07-16 15:00:00|8957.4|8947.4|8957.9|8947.9|8961.6|8951.6|8956.4|8946.4|0
1752678300000|2025-07-16 15:05:00|8957.8|8947.8|8962.5|8952.5|8963.6|8953.6|8957.8|8947.8|0
1752678600000|2025-07-16 15:10:00|8962.6|8952.6|8962.9|8952.9|8965.6|8955.6|8962|8952|0
1752678900000|2025-07-16 15:15:00|8962.7|8952.7|8940.9|8930.9|8964.2|8954.2|8937.3|8927.3|0
1752679200000|2025-07-16 15:20:00|8941.1|8931.1|8939.8|8929.8|8944.6|8934.6|8934.9|8924.9|0
1752679500000|2025-07-16 15:25:00|8939.5|8929.5|8952.8|8942.8|8953.3|8943.3|8938.7|8928.7|0
1752679800000|2025-07-16 15:30:00|8952.6|8942.6|8934.7|8924.7|8952.6|8942.6|8934|8924|0
1752680100000|2025-07-16 15:35:00|8934|8924|8925.4|8915.4|8934|8924|8922.2|8912.2|0
1752680400000|2025-07-16 15:40:00|8925.1|8915.1|8936.6|8926.6|8937.4|8927.4|8922.2|8912.2|0
1752680700000|2025-07-16 15:45:00|8936.1|8926.1|8936.9|8926.9|8939|8929|8931.5|8921.5|0
1752681000000|2025-07-16 15:50:00|8936.8|8926.8|8940.4|8930.4|8942|8932|8934.3|8924.3|0
1752681300000|2025-07-16 15:55:00|8939.7|8929.7|8955.2|8945.2|8961.1|8951.1|8939.7|8929.7|0
1752681600000|2025-07-16 16:00:00|8955.1|8945.1|8952.5|8942.5|8959.2|8949.2|8951.6|8941.6|0
1752681900000|2025-07-16 16:05:00|8952.2|8942.2|8953.7|8943.7|8958.7|8948.7|8951.8|8941.8|0
1752682200000|2025-07-16 16:10:00|8954.2|8944.2|8950.2|8940.2|8955|8945|8948.7|8938.7|0
1752682500000|2025-07-16 16:15:00|8950|8940|8951.7|8941.7|8954.5|8944.5|8949.2|8939.2|0
1752682800000|2025-07-16 16:20:00|8952|8942|8952.8|8942.8|8953.6|8943.6|8949.7|8939.7|0
1752683100000|2025-07-16 16:25:00|8952.6|8942.6|8956.8|8946.8|8957.6|8947.6|8950.2|8940.2|0
1752683400000|2025-07-16 16:30:00|8957.1|8947.1|8957.8|8947.8|8958.7|8948.7|8956.2|8946.2|0
1752683700000|2025-07-16 16:35:00|8958.1|8948.1|8962.5|8952.5|8963.2|8953.2|8957.6|8947.6|0
1752684000000|2025-07-16 16:40:00|8962.2|8952.2|8959.5|8949.5|8963.5|8953.5|8959.5|8949.5|0
1752684300000|2025-07-16 16:45:00|8959.2|8949.2|8958.2|8948.2|8960|8950|8953.4|8943.4|0
1752684600000|2025-07-16 16:50:00|8958.4|8948.4|8964.5|8954.5|8965.6|8955.6|8958.4|8948.4|0
1752684900000|2025-07-16 16:55:00|8964.7|8954.7|8966.2|8956.2|8966.6|8956.6|8964.3|8954.3|0
1752685200000|2025-07-16 17:00:00|8965.7|8955.7|8967.7|8957.7|8969.7|8959.7|8965.2|8955.2|0
1752685500000|2025-07-16 17:05:00|8968.2|8958.2|8971.2|8961.2|8972.5|8962.5|8968.2|8958.2|0
1752685800000|2025-07-16 17:10:00|8971.5|8961.5|8973.7|8963.7|8976|8966|8970.8|8960.8|0
1752686100000|2025-07-16 17:15:00|8973.5|8963.5|8971.2|8961.2|8974|8964|8969.7|8959.7|0
1752686400000|2025-07-16 17:20:00|8971.5|8961.5|8970.5|8960.5|8971.5|8961.5|8967.5|8957.5|0
1752686700000|2025-07-16 17:25:00|8970.7|8960.7|8968.2|8958.2|8971.4|8961.4|8968.2|8958.2|0
1752687000000|2025-07-16 17:30:00|8968.5|8958.5|8969.6|8959.6|8970.2|8960.2|8967.2|8957.2|0
1752687300000|2025-07-16 17:35:00|8969.5|8959.5|8972.7|8962.7|8972.7|8962.7|8969.2|8959.2|0
1752687600000|2025-07-16 17:40:00|8972.5|8962.5|8972.5|8962.5|8973.2|8963.2|8969.7|8959.7|0
1752687900000|2025-07-16 17:45:00|8972.7|8962.7|8974.7|8964.7|8976.2|8966.2|8972.5|8962.5|0
1752688200000|2025-07-16 17:50:00|8975|8965|8975.5|8965.5|8975.5|8965.5|8972.5|8962.5|0
1752688500000|2025-07-16 17:55:00|8975.7|8965.7|8975.2|8965.2|8977.5|8967.5|8974.2|8964.2|0
1752688800000|2025-07-16 18:00:00|8975|8965|8979|8969|8979|8969|8973|8963|0
1752689100000|2025-07-16 18:05:00|8978.7|8968.7|8979.2|8969.2|8980.5|8970.5|8976.7|8966.7|0
1752689400000|2025-07-16 18:10:00|8979|8969|8978|8968|8979.7|8969.7|8976.5|8966.5|0
1752689700000|2025-07-16 18:15:00|8978.2|8968.2|8975|8965|8978.7|8968.7|8975|8965|0
1752690000000|2025-07-16 18:20:00|8974.7|8964.7|8977.3|8967.3|8979.2|8969.2|8973.5|8963.5|0
1752690300000|2025-07-16 18:25:00|8977.2|8967.2|8977|8967|8978|8968|8975.7|8965.7|0
1752690600000|2025-07-16 18:30:00|8977.2|8967.2|8979.8|8969.8|8980|8970|8976.2|8966.2|0
1752690900000|2025-07-16 18:35:00|8980.1|8970.1|8982.2|8972.2|8982.7|8972.7|8980.1|8970.1|0
1752691200000|2025-07-16 18:40:00|8982|8972|8982|8972|8983.7|8973.7|8981.5|8971.5|0
1752691500000|2025-07-16 18:45:00|8981.7|8971.7|8983.7|8973.7|8984.7|8974.7|8981.5|8971.5|0
1752691800000|2025-07-16 18:50:00|8983.5|8973.5|8987|8977|8987.2|8977.2|8983.2|8973.2|0
1752692100000|2025-07-16 18:55:00|8986.7|8976.7|8988.7|8978.7|8989.7|8979.7|8986.5|8976.5|0
1752692400000|2025-07-16 19:00:00|8988.5|8978.5|8986.7|8976.7|8990|8980|8986.7|8976.7|0
1752692700000|2025-07-16 19:05:00|8986.2|8976.2|8989.7|8979.7|8989.7|8979.7|8986.2|8976.2|0
1752693000000|2025-07-16 19:10:00|8989.2|8979.2|8988|8978|8990.5|8980.5|8987.2|8977.2|0
1752693300000|2025-07-16 19:15:00|8987.7|8977.7|8987.7|8977.7|8988|8978|8986.2|8976.2|0
1752693600000|2025-07-16 19:20:00|8987.5|8977.5|8988.5|8978.5|8989.7|8979.7|8986.7|8976.7|0
1752693900000|2025-07-16 19:25:00|8988.2|8978.2|8988.5|8978.5|8989.7|8979.7|8988.2|8978.2|0
1752694200000|2025-07-16 19:30:00|8988.2|8978.2|8985.4|8975.4|8988.2|8978.2|8984.5|8974.5|0
1752694500000|2025-07-16 19:35:00|8985.7|8975.7|8988.7|8978.7|8989.2|8979.2|8985|8975|0
1752694800000|2025-07-16 19:40:00|8988.5|8978.5|8989.2|8979.2|8989.7|8979.7|8987.5|8977.5|0
1752695100000|2025-07-16 19:45:00|8989|8979|8989.5|8979.5|8989.5|8979.5|8986|8976|0
1752695400000|2025-07-16 19:50:00|8989|8979|8985|8975|8989|8979|8984.7|8974.7|0
1752695700000|2025-07-16 19:55:00|8985.2|8975.2|8986.9|8976.9|8989|8979|8985.2|8975.2|0
1752696000000|2025-07-16 20:00:00|8987|8977|8984.5|8974.5|8987|8977|8983.9|8973.9|0
1752696300000|2025-07-16 20:05:00|8984.4|8974.4|8983.8|8973.8|8984.4|8974.4|8983.6|8973.6|0
1752696600000|2025-07-16 20:10:00|8983.9|8973.9|8984.8|8974.8|8985.1|8975.1|8983.2|8973.2|0
1752696900000|2025-07-16 20:15:00|8985.1|8975.1|8982.4|8972.4|8985.1|8975.1|8982.4|8972.4|0
1752697200000|2025-07-16 20:20:00|8982.3|8972.3|8982.2|8972.2|8982.5|8972.5|8981.7|8971.7|0
1752697500000|2025-07-16 20:25:00|8982.1|8972.1|8981.9|8971.9|8982.2|8972.2|8981.7|8971.7|0
1752697800000|2025-07-16 20:30:00|8981.8|8971.8|8983.1|8973.1|8983.1|8973.1|8981.8|8971.8|0
1752698100000|2025-07-16 20:35:00|8983|8973|8983.1|8973.1|8983.8|8973.8|8982.9|8972.9|0
1752698400000|2025-07-16 20:40:00|8983.2|8973.2|8982.8|8972.8|8983.4|8973.4|8982.8|8972.8|0
1752698700000|2025-07-16 20:45:00|8982.9|8972.9|8982.7|8972.7|8983.2|8973.2|8982.6|8972.6|0
1752699000000|2025-07-16 20:50:00|8982.8|8972.8|8982.4|8972.4|8982.9|8972.9|8982.2|8972.2|0
1752699300000|2025-07-16 20:55:00|8982.5|8972.5|8982.5|8972.5|8982.7|8972.7|8981.7|8971.7|0
1752699600000|2025-07-16 21:00:00|8982.6|8972.6|8982.7|8972.7|8982.9|8972.9|8982.2|8972.2|0
1752699900000|2025-07-16 21:05:00|8982.8|8972.8|8982.1|8972.1|8982.8|8972.8|8981.9|8971.9|0
1752700200000|2025-07-16 21:10:00|8982.2|8972.2|8982.1|8972.1|8982.3|8972.3|8982|8972|0
1752700500000|2025-07-16 21:15:00|8982.2|8972.2|8985.4|8975.4|8985.4|8975.4|8981.9|8971.9|0
1752700800000|2025-07-16 21:20:00|8985.3|8975.3|8985.4|8975.4|8985.5|8975.5|8985.2|8975.2|0
1752701100000|2025-07-16 21:25:00|8985.3|8975.3|8985.3|8975.3|8985.4|8975.4|8985.2|8975.2|0
1752701400000|2025-07-16 21:30:00|8985.4|8975.4|8985.4|8975.4|8985.6|8975.6|8985.4|8975.4|0
1752701700000|2025-07-16 21:35:00|8985.5|8975.5|8985.4|8975.4|8985.6|8975.6|8985.4|8975.4|0
1752702000000|2025-07-16 21:40:00|8985.3|8975.3|8985.1|8975.1|8985.3|8975.3|8985.1|8975.1|0
1752702300000|2025-07-16 21:45:00|8985.2|8975.2|8984.7|8974.7|8985.2|8975.2|8984.5|8974.5|0
1752702600000|2025-07-16 21:50:00|8984.6|8974.6|8983.6|8973.6|8984.8|8974.8|8983.4|8973.4|0
1752702900000|2025-07-16 21:55:00|8983.5|8973.5|8983.5|8973.5|8983.5|8973.5|8983.1|8973.1|0
1752703200000|2025-07-16 22:00:00|8983.4|8973.4|8981.4|8971.4|8983.4|8973.4|8981.4|8971.4|0
1752703500000|2025-07-16 22:05:00|8981.5|8971.5|8981.2|8971.2|8981.7|8971.7|8981.1|8971.1|0
1752703800000|2025-07-16 22:10:00|8981.1|8971.1|8980.2|8970.2|8981.4|8971.4|8979.3|8969.3|0
1752704100000|2025-07-16 22:15:00|8980.3|8970.3|8980.7|8970.7|8981.1|8971.1|8979.8|8969.8|0
1752704400000|2025-07-16 22:20:00|8980.8|8970.8|8980.9|8970.9|8981.1|8971.1|8980.5|8970.5|0
1752704700000|2025-07-16 22:25:00|8980.8|8970.8|8979.6|8969.6|8980.8|8970.8|8979.6|8969.6|0
1752705000000|2025-07-16 22:30:00|8979.5|8969.5|8979.5|8969.5|8980.1|8970.1|8979.2|8969.2|0
1752705300000|2025-07-16 22:35:00|8979.4|8969.4|8979.2|8969.2|8980|8970|8978.9|8968.9|0
1752705600000|2025-07-16 22:40:00|8979.1|8969.1|8979.2|8969.2|8979.3|8969.3|8978.7|8968.7|0
1752705900000|2025-07-16 22:45:00|8979.1|8969.1|8979.1|8969.1|8979.8|8969.8|8978.9|8968.9|0
1752706200000|2025-07-16 22:50:00|8979|8969|8978.8|8968.8|8979.4|8969.4|8978.7|8968.7|0
1752706500000|2025-07-16 22:55:00|8978.7|8968.7|8978.9|8968.9|8979.5|8969.5|8978.3|8968.3|0
1752706800000|2025-07-16 23:00:00|8979.1|8969.1|8979.4|8969.4|8979.6|8969.6|8977.4|8967.4|0
1752707100000|2025-07-16 23:05:00|8979.3|8969.3|8979|8969|8979.8|8969.8|8979|8969|0
1752707400000|2025-07-16 23:10:00|8979.1|8969.1|8979.2|8969.2|8979.6|8969.6|8978.9|8968.9|0
1752707700000|2025-07-16 23:15:00|8979.1|8969.1|8978.7|8968.7|8979.2|8969.2|8978.7|8968.7|0
1752708000000|2025-07-16 23:20:00|8978.6|8968.6|8978.6|8968.6|8978.7|8968.7|8977.9|8967.9|0
1752708300000|2025-07-16 23:25:00|8978.5|8968.5|8978.9|8968.9|8978.9|8968.9|8978.4|8968.4|0
1752708600000|2025-07-16 23:30:00|8978.8|8968.8|8978.4|8968.4|8978.8|8968.8|8977.9|8967.9|0
1752708900000|2025-07-16 23:35:00|8978.3|8968.3|8978.5|8968.5|8978.9|8968.9|8978.2|8968.2|0
1752709200000|2025-07-16 23:40:00|8978.6|8968.6|8979.5|8969.5|8979.8|8969.8|8978.6|8968.6|0
1752709500000|2025-07-16 23:45:00|8979.4|8969.4|8979.3|8969.3|8979.7|8969.7|8979.2|8969.2|0
1752709800000|2025-07-16 23:50:00|8979.2|8969.2|8978.9|8968.9|8979.3|8969.3|8978.7|8968.7|0
1752710100000|2025-07-16 23:55:00|8979|8969|8978.9|8968.9|8979.2|8969.2|8978.6|8968.6|0
1752710400000|2025-07-17 00:00:00|8979|8969|8990.2|8980.2|8991.6|8981.6|8978.9|8968.9|0
1752710700000|2025-07-17 00:05:00|8990.4|8980.4|8986.4|8976.4|8992.2|8982.2|8986.1|8976.1|0
1752711000000|2025-07-17 00:10:00|8985.9|8975.9|8987.5|8977.5|8987.8|8977.8|8984.9|8974.9|0
1752711300000|2025-07-17 00:15:00|8987.3|8977.3|8986.3|8976.3|8988|8978|8985.3|8975.3|0
1752711600000|2025-07-17 00:20:00|8986|8976|8988.2|8978.2|8988.3|8978.3|8985.8|8975.8|0
1752711900000|2025-07-17 00:25:00|8987.9|8977.9|8992.5|8982.5|8994.1|8984.1|8987.9|8977.9|0
1752712200000|2025-07-17 00:30:00|8992.3|8982.3|8987.7|8977.7|8992.8|8982.8|8987.2|8977.2|0
1752712500000|2025-07-17 00:35:00|8987|8977|8986.8|8976.8|8987.3|8977.3|8985.2|8975.2|0
1752712800000|2025-07-17 00:40:00|8986.3|8976.3|8985.3|8975.3|8987|8977|8985|8975|0
1752713100000|2025-07-17 00:45:00|8985.5|8975.5|8986.8|8976.8|8987.3|8977.3|8984.5|8974.5|0
1752713400000|2025-07-17 00:50:00|8986.5|8976.5|8986.6|8976.6|8988.1|8978.1|8986.4|8976.4|0
1752713700000|2025-07-17 00:55:00|8986.4|8976.4|8988.1|8978.1|8988.1|8978.1|8985.1|8975.1|0
1752714000000|2025-07-17 01:00:00|8987.7|8977.7|8989.5|8979.5|8989.8|8979.8|8987.1|8977.1|0
1752714300000|2025-07-17 01:05:00|8988.5|8978.5|8987.5|8977.5|8988.5|8978.5|8987|8977|0
1752714600000|2025-07-17 01:10:00|8987.3|8977.3|8991.7|8981.7|8992|8982|8987.3|8977.3|0
1752714900000|2025-07-17 01:15:00|8991.5|8981.5|8990.5|8980.5|8992|8982|8989.5|8979.5|0
1752715200000|2025-07-17 01:20:00|8990.3|8980.3|8989.3|8979.3|8990.3|8980.3|8988.9|8978.9|0
1752715500000|2025-07-17 01:25:00|8989|8979|8987.5|8977.5|8989.3|8979.3|8987.5|8977.5|0
1752715800000|2025-07-17 01:30:00|8987.8|8977.8|8987.3|8977.3|8990.4|8980.4|8987.3|8977.3|0
1752716100000|2025-07-17 01:35:00|8986.7|8976.7|8985.4|8975.4|8986.9|8976.9|8984.6|8974.6|0
1752716400000|2025-07-17 01:40:00|8985.1|8975.1|8988.2|8978.2|8988.2|8978.2|8985.1|8975.1|0
1752716700000|2025-07-17 01:45:00|8988.7|8978.7|8987.6|8977.6|8988.9|8978.9|8985.2|8975.2|0
1752717000000|2025-07-17 01:50:00|8987.8|8977.8|8988.3|8978.3|8989.2|8979.2|8986.8|8976.8|0
1752717300000|2025-07-17 01:55:00|8988.1|8978.1|8990.9|8980.9|8991|8981|8987.6|8977.6|0
1752717600000|2025-07-17 02:00:00|8990.4|8980.4|8990.5|8980.5|8990.5|8980.5|8988.8|8978.8|0
1752717900000|2025-07-17 02:05:00|8990.3|8980.3|8987.8|8977.8|8990.5|8980.5|8987.1|8977.1|0
1752718200000|2025-07-17 02:10:00|8987.6|8977.6|8986.9|8976.9|8987.6|8977.6|8985.8|8975.8|0
1752718500000|2025-07-17 02:15:00|8986.4|8976.4|8987.1|8977.1|8987.6|8977.6|8986.1|8976.1|0
1752718800000|2025-07-17 02:20:00|8986.8|8976.8|8989.3|8979.3|8989.8|8979.8|8986.6|8976.6|0
1752719100000|2025-07-17 02:25:00|8989.1|8979.1|8989|8979|8989.5|8979.5|8988.5|8978.5|0
1752719400000|2025-07-17 02:30:00|8988.5|8978.5|8988.2|8978.2|8989|8979|8987.5|8977.5|0
1752719700000|2025-07-17 02:35:00|8988|8978|8988.1|8978.1|8988.1|8978.1|8987.4|8977.4|0
1752720000000|2025-07-17 02:40:00|8987.9|8977.9|8989.3|8979.3|8989.3|8979.3|8987.4|8977.4|0
1752720300000|2025-07-17 02:45:00|8988.8|8978.8|8988.3|8978.3|8989.6|8979.6|8987.6|8977.6|0
1752720600000|2025-07-17 02:50:00|8988.1|8978.1|8988.8|8978.8|8989.6|8979.6|8987.6|8977.6|0
1752720900000|2025-07-17 02:55:00|8988.3|8978.3|8987.1|8977.1|8988.6|8978.6|8987.1|8977.1|0
1752721200000|2025-07-17 03:00:00|8987.4|8977.4|8986.5|8976.5|8987.5|8977.5|8986.2|8976.2|0
1752721500000|2025-07-17 03:05:00|8986.7|8976.7|8987.3|8977.3|8988.2|8978.2|8986.7|8976.7|0
1752721800000|2025-07-17 03:10:00|8986.5|8976.5|8985.4|8975.4|8987|8977|8984.6|8974.6|0
1752722100000|2025-07-17 03:15:00|8985.1|8975.1|8987.3|8977.3|8987.6|8977.6|8985.1|8975.1|0
1752722400000|2025-07-17 03:20:00|8987|8977|8986|8976|8988|8978|8985.5|8975.5|0
1752722700000|2025-07-17 03:25:00|8985.8|8975.8|8987|8977|8987.5|8977.5|8985.8|8975.8|0
1752723000000|2025-07-17 03:30:00|8986.8|8976.8|8986.4|8976.4|8987|8977|8985.9|8975.9|0
1752723300000|2025-07-17 03:35:00|8985.9|8975.9|8987.5|8977.5|8988|8978|8985.5|8975.5|0
1752723600000|2025-07-17 03:40:00|8987|8977|8988|8978|8988.4|8978.4|8986.7|8976.7|0
1752723900000|2025-07-17 03:45:00|8987.8|8977.8|8988.6|8978.6|8988.6|8978.6|8987.5|8977.5|0
1752724200000|2025-07-17 03:50:00|8988.4|8978.4|8987.8|8977.8|8988.4|8978.4|8987.3|8977.3|0
1752724500000|2025-07-17 03:55:00|8987.5|8977.5|8989|8979|8989|8979|8987.5|8977.5|0
1752724800000|2025-07-17 04:00:00|8988.5|8978.5|8987.8|8977.8|8988.5|8978.5|8987.3|8977.3|0
1752725100000|2025-07-17 04:05:00|8987.3|8977.3|8990.4|8980.4|8990.6|8980.6|8987.3|8977.3|0
1752725400000|2025-07-17 04:10:00|8989.9|8979.9|8990.7|8980.7|8990.7|8980.7|8989.7|8979.7|0
1752725700000|2025-07-17 04:15:00|8990.4|8980.4|8990.4|8980.4|8991.7|8981.7|8989.9|8979.9|0
1752726000000|2025-07-17 04:20:00|8990.2|8980.2|8989.8|8979.8|8990.9|8980.9|8989.8|8979.8|0
1752726300000|2025-07-17 04:25:00|8989.6|8979.6|8987.4|8977.4|8990|8980|8986.7|8976.7|0
1752726600000|2025-07-17 04:30:00|8987.2|8977.2|8987.4|8977.4|8987.4|8977.4|8986.7|8976.7|0
1752726900000|2025-07-17 04:35:00|8987.2|8977.2|8988.2|8978.2|8988.2|8978.2|8986.4|8976.4|0
1752727200000|2025-07-17 04:40:00|8987.9|8977.9|8990.9|8980.9|8991.4|8981.4|8987.7|8977.7|0
1752727500000|2025-07-17 04:45:00|8990.7|8980.7|8990.6|8980.6|8990.7|8980.7|8989.6|8979.6|0
1752727800000|2025-07-17 04:50:00|8990.3|8980.3|8992.2|8982.2|8992.6|8982.6|8990.1|8980.1|0
1752728100000|2025-07-17 04:55:00|8992|8982|8991.5|8981.5|8992.3|8982.3|8991|8981|0
1752728400000|2025-07-17 05:00:00|8991.3|8981.3|8992.4|8982.4|8993.5|8983.5|8991|8981|0
1752728700000|2025-07-17 05:05:00|8992.2|8982.2|8991.5|8981.5|8993.6|8983.6|8991.4|8981.4|0
1752729000000|2025-07-17 05:10:00|8992|8982|8991.6|8981.6|8993.1|8983.1|8990.9|8980.9|0
1752729300000|2025-07-17 05:15:00|8991.9|8981.9|8991|8981|8993.4|8983.4|8991|8981|0
1752729600000|2025-07-17 05:20:00|8991.2|8981.2|8993.3|8983.3|8993.3|8983.3|8991.2|8981.2|0
1752729900000|2025-07-17 05:25:00|8993|8983|8993.5|8983.5|8993.9|8983.9|8992.5|8982.5|0
1752730200000|2025-07-17 05:30:00|8993|8983|8996.1|8986.1|8997.6|8987.6|8993|8983|0
1752730500000|2025-07-17 05:35:00|8995.8|8985.8|8994.7|8984.7|8997.5|8987.5|8994.7|8984.7|0
1752730800000|2025-07-17 05:40:00|8994.2|8984.2|8996.7|8986.7|8996.8|8986.8|8994.2|8984.2|0
1752731100000|2025-07-17 05:45:00|8996.2|8986.2|8997.5|8987.5|8998.6|8988.6|8995.2|8985.2|0
1752731400000|2025-07-17 05:50:00|8997.8|8987.8|8998.7|8988.7|9000.4|8990.4|8997.2|8987.2|0
1752731700000|2025-07-17 05:55:00|8998.2|8988.2|8996.2|8986.2|8998.4|8988.4|8995.7|8985.7|0
1752732000000|2025-07-17 06:00:00|8995.4|8985.4|8994.8|8984.8|9000.8|8990.8|8994.8|8984.8|0
1752732300000|2025-07-17 06:05:00|8995|8985|8993.6|8983.6|8998.3|8988.3|8992.6|8982.6|0
1752732600000|2025-07-17 06:10:00|8993.9|8983.9|8991.1|8981.1|8994.6|8984.6|8990.3|8980.3|0
1752732900000|2025-07-17 06:15:00|8990.9|8980.9|8989.7|8979.7|8992.2|8982.2|8989|8979|0
1752733200000|2025-07-17 06:20:00|8988.9|8978.9|8990.3|8980.3|8991.3|8981.3|8987.4|8977.4|0
1752733500000|2025-07-17 06:25:00|8990.5|8980.5|8990.5|8980.5|8990.8|8980.8|8988.3|8978.3|0
1752733800000|2025-07-17 06:30:00|8990|8980|8987.2|8977.2|8992|8982|8986.9|8976.9|0
1752734100000|2025-07-17 06:35:00|8988.5|8978.5|8986.6|8976.6|8989.3|8979.3|8986.6|8976.6|0
1752734400000|2025-07-17 06:40:00|8986.9|8976.9|8987.7|8977.7|8989.3|8979.3|8985|8975|0
1752734700000|2025-07-17 06:45:00|8986.7|8976.7|8987.1|8977.1|8988.5|8978.5|8985.5|8975.5|0
1752735000000|2025-07-17 06:50:00|8987.4|8977.4|8980.9|8970.9|8987.6|8977.6|8980.4|8970.4|0
1752735300000|2025-07-17 06:55:00|8980.4|8970.4|8977.4|8967.4|8981.4|8971.4|8975.9|8965.9|0
1752735600000|2025-07-17 07:00:00|8978.7|8968.7|8957.9|8947.9|8980.9|8970.9|8956.4|8946.4|0
1752735900000|2025-07-17 07:05:00|8958.4|8948.4|8948.4|8938.4|8961.4|8951.4|8948.4|8938.4|0
1752736200000|2025-07-17 07:10:00|8948.2|8938.2|8955.7|8945.7|8957.2|8947.2|8947.9|8937.9|0
1752736500000|2025-07-17 07:15:00|8956.9|8946.9|8962.4|8952.4|8966.9|8956.9|8956.9|8946.9|0
1752736800000|2025-07-17 07:20:00|8961.4|8951.4|8963.4|8953.4|8963.9|8953.9|8959.3|8949.3|0
1752737100000|2025-07-17 07:25:00|8963.7|8953.7|8954.8|8944.8|8963.7|8953.7|8953.1|8943.1|0
1752737400000|2025-07-17 07:30:00|8956|8946|8962.7|8952.7|8964.7|8954.7|8954.2|8944.2|0
1752737700000|2025-07-17 07:35:00|8963.2|8953.2|8966.3|8956.3|8969.1|8959.1|8959.6|8949.6|0
1752738000000|2025-07-17 07:40:00|8965.8|8955.8|8968.1|8958.1|8970.8|8960.8|8964.8|8954.8|0
1752738300000|2025-07-17 07:45:00|8967.9|8957.9|8960.3|8950.3|8967.9|8957.9|8958.6|8948.6|0
1752738600000|2025-07-17 07:50:00|8960.8|8950.8|8962.9|8952.9|8965.4|8955.4|8960.6|8950.6|0
1752738900000|2025-07-17 07:55:00|8963.2|8953.2|8967.4|8957.4|8968.9|8958.9|8962.5|8952.5|0
1752739200000|2025-07-17 08:00:00|8966.8|8956.8|8967.4|8957.4|8970|8960|8966|8956|0
1752739500000|2025-07-17 08:05:00|8967.5|8957.5|8969.8|8959.8|8971.5|8961.5|8967.2|8957.2|0
1752739800000|2025-07-17 08:10:00|8969.2|8959.2|8970.8|8960.8|8974.8|8964.8|8967.6|8957.6|0
1752740100000|2025-07-17 08:15:00|8971.1|8961.1|8970.1|8960.1|8973.9|8963.9|8967.6|8957.6|0
1752740400000|2025-07-17 08:20:00|8970|8960|8970.2|8960.2|8974.5|8964.5|8969.6|8959.6|0
1752740700000|2025-07-17 08:25:00|8970.4|8960.4|8971.5|8961.5|8973.5|8963.5|8969.4|8959.4|0
1752741000000|2025-07-17 08:30:00|8971.9|8961.9|8970.2|8960.2|8973.3|8963.3|8969.5|8959.5|0
1752741300000|2025-07-17 08:35:00|8970.5|8960.5|8969.6|8959.6|8970.5|8960.5|8965.4|8955.4|0
1752741600000|2025-07-17 08:40:00|8970.4|8960.4|8968.9|8958.9|8970.6|8960.6|8966.3|8956.3|0
1752741900000|2025-07-17 08:45:00|8968.6|8958.6|8969|8959|8969.2|8959.2|8964.4|8954.4|0
1752742200000|2025-07-17 08:50:00|8969.2|8959.2|8968.6|8958.6|8971.1|8961.1|8967.1|8957.1|0
1752742500000|2025-07-17 08:55:00|8968.8|8958.8|8965.9|8955.9|8969.3|8959.3|8963.9|8953.9|0
1752742800000|2025-07-17 09:00:00|8966|8956|8964.8|8954.8|8968|8958|8962.5|8952.5|0
1752743100000|2025-07-17 09:05:00|8965.4|8955.4|8966.1|8956.1|8968.6|8958.6|8962.8|8952.8|0
1752743400000|2025-07-17 09:10:00|8965.1|8955.1|8967.4|8957.4|8967.9|8957.9|8964|8954|0
1752743700000|2025-07-17 09:15:00|8967.2|8957.2|8972.2|8962.2|8973.1|8963.1|8967.2|8957.2|0
1752744000000|2025-07-17 09:20:00|8972|8962|8971.6|8961.6|8972.4|8962.4|8969.6|8959.6|0
1752744300000|2025-07-17 09:25:00|8971.4|8961.4|8970.6|8960.6|8972.9|8962.9|8970.1|8960.1|0
1752744600000|2025-07-17 09:30:00|8971.2|8961.2|8972.8|8962.8|8973.9|8963.9|8970.9|8960.9|0
1752744900000|2025-07-17 09:35:00|8972.6|8962.6|8975.4|8965.4|8975.4|8965.4|8972.6|8962.6|0
1752745200000|2025-07-17 09:40:00|8975.3|8965.3|8973.4|8963.4|8976.3|8966.3|8971.8|8961.8|0
1752745500000|2025-07-17 09:45:00|8973.7|8963.7|8972|8962|8974.4|8964.4|8971.4|8961.4|0
1752745800000|2025-07-17 09:50:00|8972.1|8962.1|8970.8|8960.8|8972.5|8962.5|8970.4|8960.4|0
1752746100000|2025-07-17 09:55:00|8970.5|8960.5|8973.7|8963.7|8973.7|8963.7|8968.5|8958.5|0
1752746400000|2025-07-17 10:00:00|8973.6|8963.6|8972.6|8962.6|8975.9|8965.9|8972.6|8962.6|0
1752746700000|2025-07-17 10:05:00|8972.1|8962.1|8970.5|8960.5|8972.9|8962.9|8969.5|8959.5|0
1752747000000|2025-07-17 10:10:00|8970.2|8960.2|8967.2|8957.2|8970.5|8960.5|8966.6|8956.6|0
1752747300000|2025-07-17 10:15:00|8967|8957|8971|8961|8971|8961|8967|8957|0
1752747600000|2025-07-17 10:20:00|8971.3|8961.3|8968.7|8958.7|8971.3|8961.3|8968.7|8958.7|0
1752747900000|2025-07-17 10:25:00|8968.8|8958.8|8970.9|8960.9|8971.1|8961.1|8968.4|8958.4|0
1752748200000|2025-07-17 10:30:00|8970.7|8960.7|8971.9|8961.9|8973.2|8963.2|8970.4|8960.4|0
1752748500000|2025-07-17 10:35:00|8972.2|8962.2|8975.9|8965.9|8975.9|8965.9|8971.9|8961.9|0
1752748800000|2025-07-17 10:40:00|8975.4|8965.4|8975.2|8965.2|8975.5|8965.5|8972.9|8962.9|0
1752749100000|2025-07-17 10:45:00|8974.9|8964.9|8973|8963|8975.2|8965.2|8971.3|8961.3|0
1752749400000|2025-07-17 10:50:00|8973.6|8963.6|8971.2|8961.2|8974.2|8964.2|8969.8|8959.8|0
1752749700000|2025-07-17 10:55:00|8970.9|8960.9|8973.4|8963.4|8976.2|8966.2|8970.5|8960.5|0
1752750000000|2025-07-17 11:00:00|8973.1|8963.1|8969.5|8959.5|8973.1|8963.1|8967.7|8957.7|0
1752750300000|2025-07-17 11:05:00|8969.2|8959.2|8971.6|8961.6|8975|8965|8969|8959|0
1752750600000|2025-07-17 11:10:00|8972.1|8962.1|8974.9|8964.9|8975.3|8965.3|8970.9|8960.9|0
1752750900000|2025-07-17 11:15:00|8974.7|8964.7|8976.1|8966.1|8976.1|8966.1|8972.4|8962.4|0
1752751200000|2025-07-17 11:20:00|8975.6|8965.6|8974.6|8964.6|8977.4|8967.4|8974.6|8964.6|0
1752751500000|2025-07-17 11:25:00|8974.4|8964.4|8974.7|8964.7|8977.4|8967.4|8974.2|8964.2|0
1752751800000|2025-07-17 11:30:00|8974.8|8964.8|8972.9|8962.9|8975.3|8965.3|8970.6|8960.6|0
1752752100000|2025-07-17 11:35:00|8972.4|8962.4|8971.7|8961.7|8972.9|8962.9|8970.9|8960.9|0
1752752400000|2025-07-17 11:40:00|8971.8|8961.8|8967.8|8957.8|8972.8|8962.8|8967.1|8957.1|0
1752752700000|2025-07-17 11:45:00|8968|8958|8968|8958|8969.5|8959.5|8966.5|8956.5|0
1752753000000|2025-07-17 11:50:00|8968.1|8958.1|8966.3|8956.3|8968.1|8958.1|8965.6|8955.6|0
1752753300000|2025-07-17 11:55:00|8966.1|8956.1|8957.2|8947.2|8967.2|8957.2|8957.2|8947.2|0
1752753600000|2025-07-17 12:00:00|8957.6|8947.6|8963.7|8953.7|8964.1|8954.1|8957.1|8947.1|0
1752753900000|2025-07-17 12:05:00|8964.2|8954.2|8964.2|8954.2|8965.3|8955.3|8960.5|8950.5|0
1752754200000|2025-07-17 12:10:00|8962.8|8952.8|8963.9|8953.9|8964.8|8954.8|8962.1|8952.1|0
1752754500000|2025-07-17 12:15:00|8963.7|8953.7|8962.7|8952.7|8965|8955|8961.4|8951.4|0
1752754800000|2025-07-17 12:20:00|8963.1|8953.1|8959.6|8949.6|8963.1|8953.1|8958.6|8948.6|0
1752755100000|2025-07-17 12:25:00|8959.1|8949.1|8960.6|8950.6|8961.1|8951.1|8956.8|8946.8|0
1752755400000|2025-07-17 12:30:00|8961.3|8951.3|8959|8949|8963.3|8953.3|8957.5|8947.5|0
1752755700000|2025-07-17 12:35:00|8958.8|8948.8|8961.8|8951.8|8962|8952|8958|8948|0
1752756000000|2025-07-17 12:40:00|8961.3|8951.3|8961|8951|8962.3|8952.3|8959.8|8949.8|0
1752756300000|2025-07-17 12:45:00|8961.2|8951.2|8961.7|8951.7|8963.8|8953.8|8960.4|8950.4|0
1752756600000|2025-07-17 12:50:00|8961.4|8951.4|8961.6|8951.6|8963.1|8953.1|8959.9|8949.9|0
1752756900000|2025-07-17 12:55:00|8961.9|8951.9|8961.6|8951.6|8963.1|8953.1|8960.4|8950.4|0
1752757200000|2025-07-17 13:00:00|8961.5|8951.5|8962.4|8952.4|8965|8955|8960.7|8950.7|0
1752757500000|2025-07-17 13:05:00|8962.7|8952.7|8965.7|8955.7|8966.1|8956.1|8962.2|8952.2|0
1752757800000|2025-07-17 13:10:00|8965.5|8955.5|8968.3|8958.3|8969.6|8959.6|8963.5|8953.5|0
1752758100000|2025-07-17 13:15:00|8967.8|8957.8|8969.4|8959.4|8969.4|8959.4|8965.6|8955.6|0
1752758400000|2025-07-17 13:20:00|8968.9|8958.9|8964.4|8954.4|8968.9|8958.9|8964.1|8954.1|0
1752758700000|2025-07-17 13:25:00|8964.9|8954.9|8965.3|8955.3|8967.5|8957.5|8963|8953|0
1752759000000|2025-07-17 13:30:00|8965|8955|8976.4|8966.4|8977.4|8967.4|8962.7|8952.7|0
1752759300000|2025-07-17 13:35:00|8975.7|8965.7|8975.2|8965.2|8977.4|8967.4|8972.9|8962.9|0
1752759600000|2025-07-17 13:40:00|8974.1|8964.1|8978.1|8968.1|8980.4|8970.4|8973.1|8963.1|0
1752759900000|2025-07-17 13:45:00|8978.3|8968.3|8983.3|8973.3|8983.6|8973.6|8975.6|8965.6|0
1752760200000|2025-07-17 13:50:00|8983|8973|8977.9|8967.9|8984.8|8974.8|8977.9|8967.9|0
1752760500000|2025-07-17 13:55:00|8977.6|8967.6|8977.9|8967.9|8978.5|8968.5|8974.9|8964.9|0
1752760800000|2025-07-17 14:00:00|8979.8|8969.8|8982.6|8972.6|8983.4|8973.4|8979.6|8969.6|0
1752761100000|2025-07-17 14:05:00|8982.8|8972.8|8983.3|8973.3|8987.4|8977.4|8980.6|8970.6|0
1752761400000|2025-07-17 14:10:00|8982.8|8972.8|8985.5|8975.5|8988|8978|8981.5|8971.5|0
1752761700000|2025-07-17 14:15:00|8985.2|8975.2|8981.5|8971.5|8986.4|8976.4|8980.7|8970.7|0
1752762000000|2025-07-17 14:20:00|8981.2|8971.2|8977.8|8967.8|8981.5|8971.5|8976.4|8966.4|0
1752762300000|2025-07-17 14:25:00|8978|8968|8974.4|8964.4|8980.7|8970.7|8972.6|8962.6|0
1752762600000|2025-07-17 14:30:00|8974.7|8964.7|8979.3|8969.3|8980.1|8970.1|8974.2|8964.2|0
1752762900000|2025-07-17 14:35:00|8979.6|8969.6|8974.4|8964.4|8979.6|8969.6|8972.1|8962.1|0
1752763200000|2025-07-17 14:40:00|8973.8|8963.8|8974.3|8964.3|8977.2|8967.2|8973.8|8963.8|0
1752763500000|2025-07-17 14:45:00|8974.8|8964.8|8972.2|8962.2|8975|8965|8970.2|8960.2|0
1752763800000|2025-07-17 14:50:00|8971.7|8961.7|8976.6|8966.6|8976.6|8966.6|8971.7|8961.7|0
1752764100000|2025-07-17 14:55:00|8976.8|8966.8|8979.8|8969.8|8980.7|8970.7|8976.5|8966.5|0
1752764400000|2025-07-17 15:00:00|8979|8969|8978.7|8968.7|8979.6|8969.6|8975.7|8965.7|0
1752764700000|2025-07-17 15:05:00|8978.5|8968.5|8978.2|8968.2|8981.9|8971.9|8977|8967|0
1752765000000|2025-07-17 15:10:00|8978.6|8968.6|8978.1|8968.1|8980.3|8970.3|8977.2|8967.2|0
1752765300000|2025-07-17 15:15:00|8977.9|8967.9|8980.9|8970.9|8980.9|8970.9|8976.6|8966.6|0
1752765600000|2025-07-17 15:20:00|8980.7|8970.7|8984.3|8974.3|8984.3|8974.3|8978.8|8968.8|0
1752765900000|2025-07-17 15:25:00|8984.5|8974.5|8987.3|8977.3|8988.2|8978.2|8983.2|8973.2|0
1752766200000|2025-07-17 15:30:00|8986.8|8976.8|8980.1|8970.1|8988.3|8978.3|8979.3|8969.3|0
1752766500000|2025-07-17 15:35:00|8980.6|8970.6|8977.4|8967.4|8980.7|8970.7|8975.9|8965.9|0
1752766800000|2025-07-17 15:40:00|8977.7|8967.7|8976.2|8966.2|8978.4|8968.4|8974.7|8964.7|0
1752767100000|2025-07-17 15:45:00|8976.7|8966.7|8974.4|8964.4|8976.7|8966.7|8971.2|8961.2|0
1752767400000|2025-07-17 15:50:00|8974.2|8964.2|8978.5|8968.5|8979.2|8969.2|8973.7|8963.7|0
1752767700000|2025-07-17 15:55:00|8978.2|8968.2|8978.3|8968.3|8980.7|8970.7|8977.4|8967.4|0
1752768000000|2025-07-17 16:00:00|8978.5|8968.5|8979.8|8969.8|8980.4|8970.4|8976.3|8966.3|0
1752768300000|2025-07-17 16:05:00|8980.1|8970.1|8976.7|8966.7|8980.6|8970.6|8976.5|8966.5|0
1752768600000|2025-07-17 16:10:00|8977|8967|8976.5|8966.5|8977.6|8967.6|8975.5|8965.5|0
1752768900000|2025-07-17 16:15:00|8976.2|8966.2|8974.7|8964.7|8977|8967|8973.4|8963.4|0
1752769200000|2025-07-17 16:20:00|8974.4|8964.4|8975.9|8965.9|8975.9|8965.9|8972.9|8962.9|0
1752769500000|2025-07-17 16:25:00|8975.7|8965.7|8973.4|8963.4|8975.8|8965.8|8972.4|8962.4|0
1752769800000|2025-07-17 16:30:00|8973.7|8963.7|8975.9|8965.9|8977.4|8967.4|8973.4|8963.4|0
1752770100000|2025-07-17 16:35:00|8975.7|8965.7|8963.9|8953.9|8976.3|8966.3|8959.4|8949.4|0
1752770400000|2025-07-17 16:40:00|8964.7|8954.7|8967.8|8957.8|8969.6|8959.6|8957.9|8947.9|0
1752770700000|2025-07-17 16:45:00|8967.6|8957.6|8961.7|8951.7|8967.9|8957.9|8961.4|8951.4|0
1752771000000|2025-07-17 16:50:00|8961.4|8951.4|8961.9|8951.9|8963.7|8953.7|8960.2|8950.2|0
1752771300000|2025-07-17 16:55:00|8961.7|8951.7|8963.2|8953.2|8963.4|8953.4|8960.7|8950.7|0
1752771600000|2025-07-17 17:00:00|8962.9|8952.9|8965.9|8955.9|8966.2|8956.2|8962.9|8952.9|0
1752771900000|2025-07-17 17:05:00|8965.7|8955.7|8961.7|8951.7|8965.9|8955.9|8960.2|8950.2|0
1752772200000|2025-07-17 17:10:00|8961.9|8951.9|8963.4|8953.4|8963.4|8953.4|8961.2|8951.2|0
1752772500000|2025-07-17 17:15:00|8963.2|8953.2|8965.7|8955.7|8965.9|8955.9|8962.4|8952.4|0
1752772800000|2025-07-17 17:20:00|8965.4|8955.4|8967.9|8957.9|8968.4|8958.4|8964.7|8954.7|0
1752773100000|2025-07-17 17:25:00|8968.2|8958.2|8967.6|8957.6|8968.7|8958.7|8964.8|8954.8|0
1752773400000|2025-07-17 17:30:00|8967.8|8957.8|8970.9|8960.9|8970.9|8960.9|8967.3|8957.3|0
1752773700000|2025-07-17 17:35:00|8970.7|8960.7|8971.4|8961.4|8971.7|8961.7|8969.8|8959.8|0
1752774000000|2025-07-17 17:40:00|8971.2|8961.2|8971.5|8961.5|8972|8962|8970.4|8960.4|0
1752774300000|2025-07-17 17:45:00|8971.3|8961.3|8971.5|8961.5|8971.5|8961.5|8969.8|8959.8|0
1752774600000|2025-07-17 17:50:00|8971.8|8961.8|8973.5|8963.5|8973.5|8963.5|8971.8|8961.8|0
1752774900000|2025-07-17 17:55:00|8973.8|8963.8|8974|8964|8974.8|8964.8|8972.7|8962.7|0
1752775200000|2025-07-17 18:00:00|8973.8|8963.8|8975.5|8965.5|8975.7|8965.7|8973.2|8963.2|0
1752775500000|2025-07-17 18:05:00|8975.3|8965.3|8977.9|8967.9|8978.2|8968.2|8975|8965|0
1752775800000|2025-07-17 18:10:00|8978.2|8968.2|8976.9|8966.9|8978.7|8968.7|8976.4|8966.4|0
1752776100000|2025-07-17 18:15:00|8977.2|8967.2|8979.5|8969.5|8980|8970|8976.4|8966.4|0
1752776400000|2025-07-17 18:20:00|8979.3|8969.3|8984.2|8974.2|8984.2|8974.2|8979.3|8969.3|0
1752776700000|2025-07-17 18:25:00|8984.7|8974.7|8986.4|8976.4|8986.9|8976.9|8984.2|8974.2|0
1752777000000|2025-07-17 18:30:00|8986.7|8976.7|8987.4|8977.4|8988.2|8978.2|8986.3|8976.3|0
1752777300000|2025-07-17 18:35:00|8987.5|8977.5|8986.3|8976.3|8987.8|8977.8|8986.3|8976.3|0
1752777600000|2025-07-17 18:40:00|8986.2|8976.2|8985.4|8975.4|8986.2|8976.2|8984.3|8974.3|0
1752777900000|2025-07-17 18:45:00|8985.7|8975.7|8987.5|8977.5|8987.6|8977.6|8984.7|8974.7|0
1752778200000|2025-07-17 18:50:00|8988|8978|8988.7|8978.7|8988.7|8978.7|8987.3|8977.3|0
1752778500000|2025-07-17 18:55:00|8988.9|8978.9|8988.3|8978.3|8989.9|8979.9|8988.3|8978.3|0
1752778800000|2025-07-17 19:00:00|8988.5|8978.5|8989.7|8979.7|8990.2|8980.2|8987.8|8977.8|0
1752779100000|2025-07-17 19:05:00|8989.9|8979.9|8991.8|8981.8|8991.8|8981.8|8989.2|8979.2|0
1752779400000|2025-07-17 19:10:00|8991.5|8981.5|8992.7|8982.7|8992.8|8982.8|8990.4|8980.4|0
1752779700000|2025-07-17 19:15:00|8992.4|8982.4|8989.4|8979.4|8992.9|8982.9|8989.4|8979.4|0
1752780000000|2025-07-17 19:20:00|8989.7|8979.7|8992.2|8982.2|8992.4|8982.4|8989.7|8979.7|0
1752780300000|2025-07-17 19:25:00|8991.7|8981.7|8989.4|8979.4|8992.4|8982.4|8989.2|8979.2|0
1752780600000|2025-07-17 19:30:00|8989.7|8979.7|8989.9|8979.9|8991.8|8981.8|8989.5|8979.5|0
1752780900000|2025-07-17 19:35:00|8989.7|8979.7|8991.2|8981.2|8991.2|8981.2|8989.7|8979.7|0
1752781200000|2025-07-17 19:40:00|8991.4|8981.4|8988.9|8978.9|8991.7|8981.7|8988.7|8978.7|0
1752781500000|2025-07-17 19:45:00|8988.7|8978.7|8990.2|8980.2|8990.8|8980.8|8987.7|8977.7|0
1752781800000|2025-07-17 19:50:00|8989.2|8979.2|8987.5|8977.5|8989.2|8979.2|8984.4|8974.4|0
1752782100000|2025-07-17 19:55:00|8987.2|8977.2|8989.4|8979.4|8992.7|8982.7|8986.7|8976.7|0
1752782400000|2025-07-17 20:00:00|8990.2|8980.2|8988.8|8978.8|8991.1|8981.1|8988.4|8978.4|0
1752782700000|2025-07-17 20:05:00|8988.6|8978.6|8989.5|8979.5|8989.9|8979.9|8988.3|8978.3|0
1752783000000|2025-07-17 20:10:00|8989.6|8979.6|8989.1|8979.1|8990.3|8980.3|8989.1|8979.1|0
1752783300000|2025-07-17 20:15:00|8989.2|8979.2|8989.8|8979.8|8990.1|8980.1|8988.8|8978.8|0
1752783600000|2025-07-17 20:20:00|8989.9|8979.9|8989.7|8979.7|8990.2|8980.2|8989.6|8979.6|0
1752783900000|2025-07-17 20:25:00|8989.8|8979.8|8990.8|8980.8|8991.5|8981.5|8989.8|8979.8|0
1752784200000|2025-07-17 20:30:00|8990.9|8980.9|8991.2|8981.2|8991.4|8981.4|8990.7|8980.7|0
1752784500000|2025-07-17 20:35:00|8991.3|8981.3|8991.3|8981.3|8992|8982|8990.8|8980.8|0
1752784800000|2025-07-17 20:40:00|8991.2|8981.2|8987.8|8977.8|8991.3|8981.3|8987.6|8977.6|0
1752785100000|2025-07-17 20:45:00|8987.7|8977.7|8987.6|8977.6|8988.1|8978.1|8987.4|8977.4|0
1752785400000|2025-07-17 20:50:00|8987.7|8977.7|8987.4|8977.4|8987.8|8977.8|8987.1|8977.1|0
1752785700000|2025-07-17 20:55:00|8987.5|8977.5|8987.1|8977.1|8987.6|8977.6|8986.6|8976.6|0
1752786000000|2025-07-17 21:00:00|8987.2|8977.2|8987.1|8977.1|8987.3|8977.3|8986.8|8976.8|0
1752786300000|2025-07-17 21:05:00|8988.2|8978.2|8988.4|8978.4|8988.4|8978.4|8987.9|8977.9|0
1752786600000|2025-07-17 21:10:00|8988.5|8978.5|8988.2|8978.2|8988.6|8978.6|8988.2|8978.2|0
1752786900000|2025-07-17 21:15:00|8988.3|8978.3|8988.2|8978.2|8988.4|8978.4|8988.2|8978.2|0
1752787200000|2025-07-17 21:20:00|8988.3|8978.3|8988.2|8978.2|8988.3|8978.3|8988.2|8978.2|0
1752787500000|2025-07-17 21:25:00|8988.1|8978.1|8988.1|8978.1|8988.3|8978.3|8988.1|8978.1|0
1752787800000|2025-07-17 21:30:00|8988.2|8978.2|8988.3|8978.3|8988.3|8978.3|8988.2|8978.2|0
1752788400000|2025-07-17 21:40:00|8988.2|8978.2|8988.1|8978.1|8988.3|8978.3|8988|8978|0
1752788700000|2025-07-17 21:45:00|8988|8978|8988.3|8978.3|8988.4|8978.4|8988|8978|0
1752789000000|2025-07-17 21:50:00|8988.2|8978.2|8987.6|8977.6|8988.2|8978.2|8987.2|8977.2|0
1752789300000|2025-07-17 21:55:00|8987.5|8977.5|8988.2|8978.2|8988.4|8978.4|8987.5|8977.5|0
1752789600000|2025-07-17 22:00:00|8987.6|8977.6|8987.1|8977.1|8987.6|8977.6|8986.3|8976.3|0
1752789900000|2025-07-17 22:05:00|8987|8977|8987.6|8977.6|8987.6|8977.6|8986.9|8976.9|0
1752790200000|2025-07-17 22:10:00|8987.7|8977.7|8988.8|8978.8|8989|8979|8987.6|8977.6|0
1752790500000|2025-07-17 22:15:00|8988.7|8978.7|8988.7|8978.7|8988.8|8978.8|8987.9|8977.9|0
1752790800000|2025-07-17 22:20:00|8988.6|8978.6|8988.7|8978.7|8989.2|8979.2|8988.3|8978.3|0
1752791100000|2025-07-17 22:25:00|8988.6|8978.6|8989|8979|8989.2|8979.2|8988.5|8978.5|0
1752791400000|2025-07-17 22:30:00|8989.1|8979.1|8988.4|8978.4|8989.2|8979.2|8987.9|8977.9|0
1752791700000|2025-07-17 22:35:00|8988.5|8978.5|8988.2|8978.2|8988.6|8978.6|8987.8|8977.8|0
1752792000000|2025-07-17 22:40:00|8988.1|8978.1|8988|8978|8988.2|8978.2|8987.7|8977.7|0
1752792300000|2025-07-17 22:45:00|8988.1|8978.1|8988.2|8978.2|8988.4|8978.4|8988|8978|0
1752792600000|2025-07-17 22:50:00|8988.1|8978.1|8988.5|8978.5|8988.5|8978.5|8988|8978|0
1752792900000|2025-07-17 22:55:00|8988.4|8978.4|8988.4|8978.4|8988.5|8978.5|8988|8978|0
1752793200000|2025-07-17 23:00:00|8988.5|8978.5|8988.4|8978.4|8989.4|8979.4|8988.4|8978.4|0
1752793500000|2025-07-17 23:05:00|8988.3|8978.3|8989.7|8979.7|8990.2|8980.2|8988.3|8978.3|0
1752793800000|2025-07-17 23:10:00|8989.8|8979.8|8991.3|8981.3|8991.4|8981.4|8989.8|8979.8|0
1752794100000|2025-07-17 23:15:00|8991.2|8981.2|8990.9|8980.9|8992.4|8982.4|8990.9|8980.9|0
1752794400000|2025-07-17 23:20:00|8990.8|8980.8|8990.5|8980.5|8990.8|8980.8|8989.7|8979.7|0
1752794700000|2025-07-17 23:25:00|8990.4|8980.4|8990.5|8980.5|8990.7|8980.7|8990.1|8980.1|0
1752795000000|2025-07-17 23:30:00|8990.6|8980.6|8990.5|8980.5|8990.7|8980.7|8990.1|8980.1|0
1752795300000|2025-07-17 23:35:00|8990.4|8980.4|8990.5|8980.5|8990.9|8980.9|8990.4|8980.4|0
1752795600000|2025-07-17 23:40:00|8990.6|8980.6|8991|8981|8991.2|8981.2|8990.5|8980.5|0
1752795900000|2025-07-17 23:45:00|8991.1|8981.1|8991.9|8981.9|8991.9|8981.9|8990.8|8980.8|0
1752796200000|2025-07-17 23:50:00|8991.8|8981.8|8992.5|8982.5|8993.6|8983.6|8991.7|8981.7|0
1752796500000|2025-07-17 23:55:00|8992.4|8982.4|8993.7|8983.7|8994.3|8984.3|8992.1|8982.1|0
1752796800000|2025-07-18 00:00:00|8993.5|8983.5|8992.6|8982.6|8998.9|8988.9|8988.6|8978.6|0
1752797100000|2025-07-18 00:05:00|8992.4|8982.4|8991.5|8981.5|8992.6|8982.6|8988.9|8978.9|0
1752797400000|2025-07-18 00:10:00|8991.2|8981.2|8993.7|8983.7|8993.7|8983.7|8990|8980|0
1752797700000|2025-07-18 00:15:00|8994|8984|8995.7|8985.7|8999.3|8989.3|8993.2|8983.2|0
1752798000000|2025-07-18 00:20:00|8995.4|8985.4|8995.6|8985.6|8997.1|8987.1|8995.2|8985.2|0
1752798300000|2025-07-18 00:25:00|8995.8|8985.8|8996.3|8986.3|8997.3|8987.3|8995.8|8985.8|0
1752798600000|2025-07-18 00:30:00|8996.6|8986.6|8996.9|8986.9|8997.7|8987.7|8994.5|8984.5|0
1752798900000|2025-07-18 00:35:00|8997.1|8987.1|8997.3|8987.3|8997.8|8987.8|8996.5|8986.5|0
1752799200000|2025-07-18 00:40:00|8997|8987|8997|8987|8997.8|8987.8|8996.5|8986.5|0
1752799500000|2025-07-18 00:45:00|8996.8|8986.8|8996.5|8986.5|8997.5|8987.5|8995.8|8985.8|0
1752799800000|2025-07-18 00:50:00|8996.8|8986.8|8996.8|8986.8|8997.3|8987.3|8996.5|8986.5|0
1752800100000|2025-07-18 00:55:00|8997|8987|8996.8|8986.8|8997.3|8987.3|8996.5|8986.5|0
1752800400000|2025-07-18 01:00:00|8997|8987|8997.8|8987.8|8997.8|8987.8|8995.3|8985.3|0
1752800700000|2025-07-18 01:05:00|8997|8987|8996|8986|8997.5|8987.5|8995.8|8985.8|0
1752801000000|2025-07-18 01:10:00|8997|8987|8998.7|8988.7|8998.7|8988.7|8996.4|8986.4|0
1752801300000|2025-07-18 01:15:00|8998.9|8988.9|8999.6|8989.6|9001.3|8991.3|8998.3|8988.3|0
1752801600000|2025-07-18 01:20:00|9000.1|8990.1|8998.6|8988.6|9000.8|8990.8|8998.3|8988.3|0
1752801900000|2025-07-18 01:25:00|8998.3|8988.3|8997.2|8987.2|8999.3|8989.3|8996.4|8986.4|0
1752802200000|2025-07-18 01:30:00|8997.5|8987.5|8994|8984|8998.5|8988.5|8993.3|8983.3|0
1752802500000|2025-07-18 01:35:00|8994.2|8984.2|8993.5|8983.5|8995.2|8985.2|8992.7|8982.7|0
1752802800000|2025-07-18 01:40:00|8993|8983|8994.5|8984.5|8995|8985|8993|8983|0
1752803100000|2025-07-18 01:45:00|8994.7|8984.7|8993.7|8983.7|8995|8985|8993.5|8983.5|0
1752803400000|2025-07-18 01:50:00|8994|8984|8994.4|8984.4|8995.1|8985.1|8993.5|8983.5|0
1752803700000|2025-07-18 01:55:00|8994.6|8984.6|8994.4|8984.4|8995.2|8985.2|8993.4|8983.4|0
1752804000000|2025-07-18 02:00:00|8994.9|8984.9|8993.4|8983.4|8995.2|8985.2|8992.4|8982.4|0
1752804300000|2025-07-18 02:05:00|8993.2|8983.2|8993.6|8983.6|8994.4|8984.4|8992.6|8982.6|0
1752804600000|2025-07-18 02:10:00|8994.1|8984.1|8997.4|8987.4|8997.4|8987.4|8993.6|8983.6|0
1752804900000|2025-07-18 02:15:00|8997.1|8987.1|8997.3|8987.3|8998.1|8988.1|8996.3|8986.3|0
1752805200000|2025-07-18 02:20:00|8997.5|8987.5|8999.2|8989.2|8999.2|8989.2|8997.2|8987.2|0
1752805500000|2025-07-18 02:25:00|8999.5|8989.5|8999.8|8989.8|9001.4|8991.4|8998.2|8988.2|0
1752805800000|2025-07-18 02:30:00|9000.3|8990.3|9004.3|8994.3|9004.6|8994.6|8999.5|8989.5|0
1752806100000|2025-07-18 02:35:00|9004.1|8994.1|9001.2|8991.2|9004.1|8994.1|9000.5|8990.5|0
1752806400000|2025-07-18 02:40:00|9001.7|8991.7|9002.4|8992.4|9003.4|8993.4|9001.4|8991.4|0
1752806700000|2025-07-18 02:45:00|9003.2|8993.2|9003.3|8993.3|9003.8|8993.8|9002.3|8992.3|0
1752807000000|2025-07-18 02:50:00|9003.8|8993.8|9005.8|8995.8|9006.7|8996.7|9002.7|8992.7|0
1752807300000|2025-07-18 02:55:00|9005.6|8995.6|9003.2|8993.2|9006.3|8996.3|9003.2|8993.2|0
1752807600000|2025-07-18 03:00:00|9004|8994|9005.1|8995.1|9005.9|8995.9|9003.6|8993.6|0
1752807900000|2025-07-18 03:05:00|9005.6|8995.6|9004.6|8994.6|9006.4|8996.4|9004.6|8994.6|0
1752808200000|2025-07-18 03:10:00|9005.6|8995.6|9004.4|8994.4|9006.1|8996.1|9004.1|8994.1|0
1752808500000|2025-07-18 03:15:00|9004.6|8994.6|9004.9|8994.9|9005|8995|9003.4|8993.4|0
1752808800000|2025-07-18 03:20:00|9004.6|8994.6|9006.1|8996.1|9006.9|8996.9|9004.4|8994.4|0
1752809100000|2025-07-18 03:25:00|9006.6|8996.6|9008.4|8998.4|9008.7|8998.7|9005.7|8995.7|0
1752809400000|2025-07-18 03:30:00|9007.9|8997.9|9005.5|8995.5|9007.9|8997.9|9005.5|8995.5|0
1752809700000|2025-07-18 03:35:00|9005.8|8995.8|9004|8994|9005.8|8995.8|9003.5|8993.5|0
1752810000000|2025-07-18 03:40:00|9004.3|8994.3|9007.7|8997.7|9008.5|8998.5|9004.1|8994.1|0
1752810300000|2025-07-18 03:45:00|9008|8998|9007.7|8997.7|9008.5|8998.5|9007.1|8997.1|0
1752810600000|2025-07-18 03:50:00|9008|8998|9005.6|8995.6|9008.5|8998.5|9005.6|8995.6|0
1752810900000|2025-07-18 03:55:00|9006.6|8996.6|9007.1|8997.1|9007.4|8997.4|9006.1|8996.1|0
1752811200000|2025-07-18 04:00:00|9007.5|8997.5|9009|8999|9009.9|8999.9|9005.9|8995.9|0
1752811500000|2025-07-18 04:05:00|9009.3|8999.3|9006.4|8996.4|9009.3|8999.3|9006.1|8996.1|0
1752811800000|2025-07-18 04:10:00|9006.6|8996.6|9006.5|8996.5|9007.9|8997.9|9006.3|8996.3|0
1752812100000|2025-07-18 04:15:00|9006.6|8996.6|9006.7|8996.7|9007.5|8997.5|9006.4|8996.4|0
1752812400000|2025-07-18 04:20:00|9007|8997|9007.9|8997.9|9010.5|9000.5|9007|8997|0
1752812700000|2025-07-18 04:25:00|9008.2|8998.2|9009.7|8999.7|9009.9|8999.9|9008|8998|0
1752813000000|2025-07-18 04:30:00|9010|9000|9009.6|8999.6|9010.2|9000.2|9008.5|8998.5|0
1752813300000|2025-07-18 04:35:00|9009.9|8999.9|9012.5|9002.5|9012.5|9002.5|9009.6|8999.6|0
1752813600000|2025-07-18 04:40:00|9012.3|9002.3|9012.5|9002.5|9013.1|9003.1|9010|9000|0
1752813900000|2025-07-18 04:45:00|9012.6|9002.6|9012.9|9002.9|9013.4|9003.4|9011.5|9001.5|0
1752814200000|2025-07-18 04:50:00|9013.1|9003.1|9013.4|9003.4|9014.3|9004.3|9011.9|9001.9|0
1752814500000|2025-07-18 04:55:00|9013.7|9003.7|9013|9003|9014.3|9004.3|9013|9003|0
1752814800000|2025-07-18 05:00:00|9012.9|9002.9|9013.6|9003.6|9015.5|9005.5|9012|9002|0
1752815100000|2025-07-18 05:05:00|9013.9|9003.9|9012.3|9002.3|9014|9004|9012.3|9002.3|0
1752815400000|2025-07-18 05:10:00|9012.8|9002.8|9011.3|9001.3|9012.8|9002.8|9010.8|9000.8|0
1752815700000|2025-07-18 05:15:00|9011.5|9001.5|9011.5|9001.5|9012.8|9002.8|9011|9001|0
1752816000000|2025-07-18 05:20:00|9011.3|9001.3|9010.5|9000.5|9011.6|9001.6|9010.3|9000.3|0
1752816300000|2025-07-18 05:25:00|9010.8|9000.8|9010.8|9000.8|9011.5|9001.5|9009.8|8999.8|0
1752816600000|2025-07-18 05:30:00|9011|9001|9013|9003|9013.7|9003.7|9011|9001|0
1752816900000|2025-07-18 05:35:00|9013.3|9003.3|9013.3|9003.3|9014.8|9004.8|9013|9003|0
1752817200000|2025-07-18 05:40:00|9013.8|9003.8|9014.9|9004.9|9015.7|9005.7|9013.5|9003.5|0
1752817500000|2025-07-18 05:45:00|9014.6|9004.6|9013|9003|9014.9|9004.9|9013|9003|0
1752817800000|2025-07-18 05:50:00|9013.2|9003.2|9011.7|9001.7|9013.2|9003.2|9011|9001|0
1752818100000|2025-07-18 05:55:00|9011.9|9001.9|9012.2|9002.2|9013|9003|9010.4|9000.4|0
1752818400000|2025-07-18 06:00:00|9013.2|9003.2|9012.5|9002.5|9016.7|9006.7|9011.5|9001.5|0
1752818700000|2025-07-18 06:05:00|9012.8|9002.8|9009.8|8999.8|9013.8|9003.8|9009.8|8999.8|0
1752819000000|2025-07-18 06:10:00|9010.1|9000.1|9015.2|9005.2|9015.2|9005.2|9009.1|8999.1|0
1752819300000|2025-07-18 06:15:00|9015.4|9005.4|9015.4|9005.4|9016.2|9006.2|9011.2|9001.2|0
1752819600000|2025-07-18 06:20:00|9015.1|9005.1|9017.5|9007.5|9017.5|9007.5|9014.3|9004.3|0
1752819900000|2025-07-18 06:25:00|9018|9008|9017.4|9007.4|9019|9009|9016.9|9006.9|0
1752820200000|2025-07-18 06:30:00|9018.1|9008.1|9018.4|9008.4|9019.2|9009.2|9016.8|9006.8|0
1752820500000|2025-07-18 06:35:00|9018.6|9008.6|9016.9|9006.9|9018.6|9008.6|9015.5|9005.5|0
1752820800000|2025-07-18 06:40:00|9017.1|9007.1|9014.5|9004.5|9018.2|9008.2|9014.1|9004.1|0
1752821100000|2025-07-18 06:45:00|9014.4|9004.4|9014.1|9004.1|9016.5|9006.5|9013.6|9003.6|0
1752821400000|2025-07-18 06:50:00|9014|9004|9014.1|9004.1|9015.5|9005.5|9013.2|9003.2|0
1752821700000|2025-07-18 06:55:00|9013.3|9003.3|9013.9|9003.9|9015.5|9005.5|9012.2|9002.2|0
1752822000000|2025-07-18 07:00:00|9012.1|9002.1|8998.5|8988.5|9014.6|9004.6|8998|8988|0
1752822300000|2025-07-18 07:05:00|8997.5|8987.5|8993.3|8983.3|9000.8|8990.8|8988.8|8978.8|0
1752822600000|2025-07-18 07:10:00|8994.5|8984.5|8990.3|8980.3|8997|8987|8983.8|8973.8|0
1752822900000|2025-07-18 07:15:00|8990.4|8980.4|8989.3|8979.3|8990.5|8980.5|8986.8|8976.8|0
1752823200000|2025-07-18 07:20:00|8989|8979|8988.5|8978.5|8990.6|8980.6|8984.4|8974.4|0
1752823500000|2025-07-18 07:25:00|8989|8979|8988.4|8978.4|8990|8980|8986.3|8976.3|0
1752823800000|2025-07-18 07:30:00|8989.3|8979.3|8995.7|8985.7|8996.6|8986.6|8988.2|8978.2|0
1752824100000|2025-07-18 07:35:00|8995.4|8985.4|8995.8|8985.8|8997|8987|8993|8983|0
1752824400000|2025-07-18 07:40:00|8994.4|8984.4|8996.4|8986.4|8999.9|8989.9|8993.9|8983.9|0
1752824700000|2025-07-18 07:45:00|8996.1|8986.1|8996.4|8986.4|8998|8988|8992.6|8982.6|0
1752825000000|2025-07-18 07:50:00|8996.6|8986.6|8998.4|8988.4|8999.7|8989.7|8996.3|8986.3|0
1752825300000|2025-07-18 07:55:00|8998.7|8988.7|9000.1|8990.1|9000.6|8990.6|8997|8987|0
1752825600000|2025-07-18 08:00:00|9000.3|8990.3|8996.5|8986.5|9001.6|8991.6|8996.3|8986.3|0
1752825900000|2025-07-18 08:05:00|8996.8|8986.8|8994.3|8984.3|8997.3|8987.3|8992.3|8982.3|0
1752826200000|2025-07-18 08:10:00|8995.2|8985.2|8994.1|8984.1|8996.5|8986.5|8993.6|8983.6|0
1752826500000|2025-07-18 08:15:00|8994.6|8984.6|8993.4|8983.4|8995.1|8985.1|8991.4|8981.4|0
1752826800000|2025-07-18 08:20:00|8993.1|8983.1|8991.2|8981.2|8996|8986|8991.2|8981.2|0
1752827100000|2025-07-18 08:25:00|8991.4|8981.4|8992.2|8982.2|8993.1|8983.1|8990.9|8980.9|0
1752827400000|2025-07-18 08:30:00|8992.9|8982.9|8993.4|8983.4|8994.4|8984.4|8990.6|8980.6|0
1752827700000|2025-07-18 08:35:00|8993.6|8983.6|8996.4|8986.4|8997.2|8987.2|8993.4|8983.4|0
1752828000000|2025-07-18 08:40:00|8996.8|8986.8|8995.9|8985.9|8997.9|8987.9|8994.8|8984.8|0
1752828300000|2025-07-18 08:45:00|8996.2|8986.2|8999.8|8989.8|9000.8|8990.8|8995.9|8985.9|0
1752828600000|2025-07-18 08:50:00|8999.1|8989.1|8999.9|8989.9|9000.8|8990.8|8998.1|8988.1|0
1752828900000|2025-07-18 08:55:00|8999.4|8989.4|8998|8988|8999.9|8989.9|8995.3|8985.3|0
1752829200000|2025-07-18 09:00:00|8998.6|8988.6|9000.4|8990.4|9000.4|8990.4|8995.1|8985.1|0
1752829500000|2025-07-18 09:05:00|9000.1|8990.1|9004|8994|9004|8994|8999.3|8989.3|0
1752829800000|2025-07-18 09:10:00|9003.1|8993.1|9005.1|8995.1|9007.6|8997.6|8998.1|8988.1|0
1752830100000|2025-07-18 09:15:00|9005.8|8995.8|9010.8|9000.8|9010.8|9000.8|9003.8|8993.8|0
1752830400000|2025-07-18 09:20:00|9009.3|8999.3|9005.2|8995.2|9009.7|8999.7|9003.5|8993.5|0
1752830700000|2025-07-18 09:25:00|9005.4|8995.4|9005.2|8995.2|9006.1|8996.1|9003.3|8993.3|0
1752831000000|2025-07-18 09:30:00|9005.5|8995.5|9002.5|8992.5|9006|8996|9001.7|8991.7|0
1752831300000|2025-07-18 09:35:00|9002.4|8992.4|8999.1|8989.1|9005.2|8995.2|8999.1|8989.1|0
1752831600000|2025-07-18 09:40:00|8999.3|8989.3|8997.1|8987.1|9000.3|8990.3|8997.1|8987.1|0
1752831900000|2025-07-18 09:45:00|8996.9|8986.9|9003|8993|9003.5|8993.5|8996.4|8986.4|0
1752832200000|2025-07-18 09:50:00|9003.1|8993.1|9003.7|8993.7|9005.3|8995.3|9001.1|8991.1|0
1752832500000|2025-07-18 09:55:00|9003.5|8993.5|9002.8|8992.8|9003.7|8993.7|9001.5|8991.5|0
1752832800000|2025-07-18 10:00:00|9002.6|8992.6|8999.5|8989.5|9004.2|8994.2|8998.6|8988.6|0
1752833100000|2025-07-18 10:05:00|8999|8989|8992|8982|8999.8|8989.8|8991.7|8981.7|0
1752833400000|2025-07-18 10:10:00|8992.7|8982.7|8995.6|8985.6|8997.2|8987.2|8992.4|8982.4|0
1752833700000|2025-07-18 10:15:00|8995.4|8985.4|8989.7|8979.7|8995.6|8985.6|8987.7|8977.7|0
1752834000000|2025-07-18 10:20:00|8989.4|8979.4|8986.7|8976.7|8990.6|8980.6|8985|8975|0
1752834300000|2025-07-18 10:25:00|8986.5|8976.5|8985.7|8975.7|8987.7|8977.7|8984.2|8974.2|0
1752834600000|2025-07-18 10:30:00|8985.6|8975.6|8984.8|8974.8|8986.6|8976.6|8983|8973|0
1752834900000|2025-07-18 10:35:00|8984.9|8974.9|8986|8976|8986.4|8976.4|8983.9|8973.9|0
1752835200000|2025-07-18 10:40:00|8985.5|8975.5|8983.4|8973.4|8986.6|8976.6|8982.5|8972.5|0
1752835500000|2025-07-18 10:45:00|8982.9|8972.9|8979.6|8969.6|8982.9|8972.9|8977.7|8967.7|0
1752835800000|2025-07-18 10:50:00|8979.4|8969.4|8974.8|8964.8|8980.4|8970.4|8974.2|8964.2|0
1752836100000|2025-07-18 10:55:00|8974.5|8964.5|8975.6|8965.6|8978.1|8968.1|8974.5|8964.5|0
1752836400000|2025-07-18 11:00:00|8976.5|8966.5|8977|8967|8980.8|8970.8|8974.5|8964.5|0
1752836700000|2025-07-18 11:05:00|8976.8|8966.8|8977.3|8967.3|8978|8968|8974.8|8964.8|0
1752837000000|2025-07-18 11:10:00|8976.8|8966.8|8978.3|8968.3|8979.2|8969.2|8975.9|8965.9|0
1752837300000|2025-07-18 11:15:00|8978|8968|8977.5|8967.5|8979.4|8969.4|8977.3|8967.3|0
1752837600000|2025-07-18 11:20:00|8976.9|8966.9|8978.2|8968.2|8979.4|8969.4|8975.6|8965.6|0
1752837900000|2025-07-18 11:25:00|8977.7|8967.7|8977.4|8967.4|8979.4|8969.4|8977.4|8967.4|0
1752838200000|2025-07-18 11:30:00|8977.3|8967.3|8980.1|8970.1|8980.1|8970.1|8976.8|8966.8|0
1752838500000|2025-07-18 11:35:00|8980.3|8970.3|8979.7|8969.7|8980.3|8970.3|8975.6|8965.6|0
1752838800000|2025-07-18 11:40:00|8980|8970|8984|8974|8984|8974|8978.5|8968.5|0
1752839100000|2025-07-18 11:45:00|8983.8|8973.8|8982.8|8972.8|8985.9|8975.9|8981.3|8971.3|0
1752839400000|2025-07-18 11:50:00|8982.9|8972.9|8986.9|8976.9|8989.4|8979.4|8982.9|8972.9|0
1752839700000|2025-07-18 11:55:00|8987.1|8977.1|8986|8976|8987.2|8977.2|8983.7|8973.7|0
1752840000000|2025-07-18 12:00:00|8986.3|8976.3|8989.4|8979.4|8989.5|8979.5|8985.5|8975.5|0
1752840300000|2025-07-18 12:05:00|8989.1|8979.1|8991.2|8981.2|8992|8982|8988.9|8978.9|0
1752840600000|2025-07-18 12:10:00|8990.8|8980.8|8990.7|8980.7|8992.5|8982.5|8989.2|8979.2|0
1752840900000|2025-07-18 12:15:00|8991|8981|8994.7|8984.7|8994.7|8984.7|8990|8980|0
1752841200000|2025-07-18 12:20:00|8994.9|8984.9|8990.3|8980.3|8994.9|8984.9|8989.9|8979.9|0
1752841500000|2025-07-18 12:25:00|8990|8980|8994.9|8984.9|8994.9|8984.9|8990|8980|0
1752841800000|2025-07-18 12:30:00|8995.2|8985.2|8995|8985|8996.2|8986.2|8991.9|8981.9|0
1752842100000|2025-07-18 12:35:00|8995.3|8985.3|8992.7|8982.7|8997|8987|8992.7|8982.7|0
1752842400000|2025-07-18 12:40:00|8992.5|8982.5|8987|8977|8993|8983|8987|8977|0
1752842700000|2025-07-18 12:45:00|8987.2|8977.2|8993.1|8983.1|8993.5|8983.5|8986.2|8976.2|0
1752843000000|2025-07-18 12:50:00|8993.4|8983.4|8994.6|8984.6|8995.6|8985.6|8992.6|8982.6|0
1752843300000|2025-07-18 12:55:00|8994.8|8984.8|8990.6|8980.6|8995.1|8985.1|8990.1|8980.1|0
1752843600000|2025-07-18 13:00:00|8990.3|8980.3|8994.6|8984.6|8994.9|8984.9|8988|8978|0
1752843900000|2025-07-18 13:05:00|8995.1|8985.1|8994.7|8984.7|8995.8|8985.8|8993.6|8983.6|0
1752844200000|2025-07-18 13:10:00|8995|8985|8999.7|8989.7|9000|8990|8995|8985|0
1752844500000|2025-07-18 13:15:00|9000|8990|8995.5|8985.5|9000.7|8990.7|8994.5|8984.5|0
1752844800000|2025-07-18 13:20:00|8995.4|8985.4|8994.9|8984.9|8996.1|8986.1|8993.8|8983.8|0
1752845100000|2025-07-18 13:25:00|8994.7|8984.7|8993|8983|8996.2|8986.2|8991.1|8981.1|0
1752845400000|2025-07-18 13:30:00|8993.4|8983.4|8981.4|8971.4|8994.7|8984.7|8978.4|8968.4|0
1752845700000|2025-07-18 13:35:00|8981.9|8971.9|8984.3|8974.3|8984.9|8974.9|8978.7|8968.7|0
1752846000000|2025-07-18 13:40:00|8984.7|8974.7|8984|8974|8987.7|8977.7|8982.6|8972.6|0
1752846300000|2025-07-18 13:45:00|8983.8|8973.8|8984.5|8974.5|8987.2|8977.2|8983|8973|0
1752846600000|2025-07-18 13:50:00|8983.9|8973.9|8984|8974|8985|8975|8980|8970|0
1752846900000|2025-07-18 13:55:00|8983.8|8973.8|8985.2|8975.2|8987.5|8977.5|8983|8973|0
1752847200000|2025-07-18 14:00:00|8985.3|8975.3|8991.2|8981.2|8991.6|8981.6|8985.3|8975.3|0
1752847500000|2025-07-18 14:05:00|8991.9|8981.9|8993.6|8983.6|8996.1|8986.1|8991.1|8981.1|0
1752847800000|2025-07-18 14:10:00|8994|8984|8992|8982|8995|8985|8988.7|8978.7|0
1752848100000|2025-07-18 14:15:00|8992.2|8982.2|8994.7|8984.7|8995.5|8985.5|8990.2|8980.2|0
1752848400000|2025-07-18 14:20:00|8994.4|8984.4|8993.7|8983.7|8995.7|8985.7|8991|8981|0
1752848700000|2025-07-18 14:25:00|8994.2|8984.2|8992.8|8982.8|8996.4|8986.4|8991.5|8981.5|0
1752849000000|2025-07-18 14:30:00|8993.8|8983.8|8996|8986|8998.3|8988.3|8993.6|8983.6|0
1752849300000|2025-07-18 14:35:00|8996.3|8986.3|8992|8982|8996.5|8986.5|8991.6|8981.6|0
1752849600000|2025-07-18 14:40:00|8991.3|8981.3|8989.2|8979.2|8994|8984|8988.1|8978.1|0
1752849900000|2025-07-18 14:45:00|8989.5|8979.5|8993.4|8983.4|8994|8984|8987.1|8977.1|0
1752850200000|2025-07-18 14:50:00|8993.5|8983.5|8994.4|8984.4|8995.2|8985.2|8992.4|8982.4|0
1752850500000|2025-07-18 14:55:00|8994.7|8984.7|8989.6|8979.6|8996|8986|8988.7|8978.7|0
1752850800000|2025-07-18 15:00:00|8989.5|8979.5|8997.5|8987.5|8999.3|8989.3|8989.5|8979.5|0
1752851100000|2025-07-18 15:05:00|8997.8|8987.8|9000.3|8990.3|9002.8|8992.8|8996.8|8986.8|0
1752851400000|2025-07-18 15:10:00|8999.9|8989.9|8996.1|8986.1|9002.4|8992.4|8995.2|8985.2|0
1752851700000|2025-07-18 15:15:00|8995.8|8985.8|8993.1|8983.1|8995.8|8985.8|8990.4|8980.4|0
1752852000000|2025-07-18 15:20:00|8992.9|8982.9|8993.5|8983.5|8994.2|8984.2|8991.4|8981.4|0
1752852300000|2025-07-18 15:25:00|8993.2|8983.2|8993.4|8983.4|8997.4|8987.4|8991.5|8981.5|0
1752852600000|2025-07-18 15:30:00|8993.2|8983.2|8995.3|8985.3|8996.4|8986.4|8990.2|8980.2|0
1752852900000|2025-07-18 15:35:00|8995.6|8985.6|8997.2|8987.2|8997.2|8987.2|8993.1|8983.1|0
1752853200000|2025-07-18 15:40:00|8996.9|8986.9|8996.7|8986.7|8998.2|8988.2|8994.6|8984.6|0
1752853500000|2025-07-18 15:45:00|8996.9|8986.9|9000.7|8990.7|9001.7|8991.7|8995.7|8985.7|0
1752853800000|2025-07-18 15:50:00|9000.9|8990.9|9002|8992|9005|8995|9000.5|8990.5|0
1752854100000|2025-07-18 15:55:00|9002.3|8992.3|9001.3|8991.3|9002.5|8992.5|8998.8|8988.8|0
1752854400000|2025-07-18 16:00:00|9001.8|8991.8|9001.3|8991.3|9004.8|8994.8|9000.7|8990.7|0
1752854700000|2025-07-18 16:05:00|9000.8|8990.8|9004.2|8994.2|9004.9|8994.9|9000.5|8990.5|0
1752855000000|2025-07-18 16:10:00|9004.4|8994.4|9005.4|8995.4|9006.5|8996.5|9003.3|8993.3|0
1752855300000|2025-07-18 16:15:00|9005.2|8995.2|9004.3|8994.3|9005.7|8995.7|9003.9|8993.9|0
1752855600000|2025-07-18 16:20:00|9004.8|8994.8|9000.7|8990.7|9005|8995|8998.8|8988.8|0
1752855900000|2025-07-18 16:25:00|9000.4|8990.4|8997.6|8987.6|9002.4|8992.4|8995|8985|0
1752856200000|2025-07-18 16:30:00|8997.3|8987.3|8996.6|8986.6|8998.9|8988.9|8994.6|8984.6|0
1752856500000|2025-07-18 16:35:00|8996.4|8986.4|8996|8986|8998.6|8988.6|8995.1|8985.1|0
1752856800000|2025-07-18 16:40:00|8995.5|8985.5|8997|8987|8999.2|8989.2|8995.3|8985.3|0
1752857100000|2025-07-18 16:45:00|8996.8|8986.8|8999.5|8989.5|8999.5|8989.5|8996.1|8986.1|0
1752857400000|2025-07-18 16:50:00|8999.3|8989.3|8998.9|8988.9|9000.7|8990.7|8997.6|8987.6|0
1752857700000|2025-07-18 16:55:00|8998.6|8988.6|8994.3|8984.3|8998.7|8988.7|8993.8|8983.8|0
1752858000000|2025-07-18 17:00:00|8993.8|8983.8|8993.9|8983.9|8995.2|8985.2|8990.3|8980.3|0
1752858300000|2025-07-18 17:05:00|8993.7|8983.7|8995.3|8985.3|8996.7|8986.7|8993.7|8983.7|0
1752858600000|2025-07-18 17:10:00|8994.5|8984.5|8999.8|8989.8|9000.6|8990.6|8993.8|8983.8|0
1752858900000|2025-07-18 17:15:00|8999.6|8989.6|8993.8|8983.8|8999.6|8989.6|8993.5|8983.5|0
1752859200000|2025-07-18 17:20:00|8993.3|8983.3|8992.4|8982.4|8994.7|8984.7|8991.5|8981.5|0
1752859500000|2025-07-18 17:25:00|8992.2|8982.2|8990.4|8980.4|8993.7|8983.7|8989.2|8979.2|0
1752859800000|2025-07-18 17:30:00|8990.7|8980.7|8995.5|8985.5|8995.6|8985.6|8990.4|8980.4|0
1752860100000|2025-07-18 17:35:00|8995.2|8985.2|8996.3|8986.3|8996.5|8986.5|8994.2|8984.2|0
1752860400000|2025-07-18 17:40:00|8996|8986|8995|8985|8999.4|8989.4|8994.5|8984.5|0
1752860700000|2025-07-18 17:45:00|8994.8|8984.8|8994|8984|8995.5|8985.5|8992|8982|0
1752861000000|2025-07-18 17:50:00|8994.3|8984.3|8993.2|8983.2|8994.3|8984.3|8990.9|8980.9|0
1752861300000|2025-07-18 17:55:00|8993.5|8983.5|8993.2|8983.2|8994.3|8984.3|8991.5|8981.5|0
1752861600000|2025-07-18 18:00:00|8993.7|8983.7|8996.3|8986.3|8996.3|8986.3|8992.7|8982.7|0
1752861900000|2025-07-18 18:05:00|8996|8986|8992|8982|8996.8|8986.8|8991.5|8981.5|0
1752862200000|2025-07-18 18:10:00|8991.8|8981.8|8989.4|8979.4|8993.4|8983.4|8989.4|8979.4|0
1752862500000|2025-07-18 18:15:00|8989.7|8979.7|8989.7|8979.7|8989.9|8979.9|8985.7|8975.7|0
1752862800000|2025-07-18 18:20:00|8989.4|8979.4|8992.9|8982.9|8993.4|8983.4|8988.7|8978.7|0
1752863100000|2025-07-18 18:25:00|8992.7|8982.7|8986.2|8976.2|8992.7|8982.7|8985.4|8975.4|0
1752863400000|2025-07-18 18:30:00|8985.9|8975.9|8985.8|8975.8|8989.4|8979.4|8985.4|8975.4|0
1752863700000|2025-07-18 18:35:00|8985.6|8975.6|8984.2|8974.2|8985.6|8975.6|8983.9|8973.9|0
1752864000000|2025-07-18 18:40:00|8983.4|8973.4|8984.9|8974.9|8985.4|8975.4|8983.2|8973.2|0
1752864300000|2025-07-18 18:45:00|8984.4|8974.4|8985.2|8975.2|8985.9|8975.9|8983.7|8973.7|0
1752864600000|2025-07-18 18:50:00|8985.4|8975.4|8985.2|8975.2|8985.9|8975.9|8983.9|8973.9|0
1752864900000|2025-07-18 18:55:00|8984.9|8974.9|8984.4|8974.4|8985.9|8975.9|8983.5|8973.5|0
1752865200000|2025-07-18 19:00:00|8985.1|8975.1|8985.2|8975.2|8987.4|8977.4|8984.7|8974.7|0
1752865500000|2025-07-18 19:05:00|8985.5|8975.5|8987.2|8977.2|8987.7|8977.7|8985.2|8975.2|0
1752865800000|2025-07-18 19:10:00|8986.7|8976.7|8986.4|8976.4|8986.9|8976.9|8984.4|8974.4|0
1752866100000|2025-07-18 19:15:00|8986.9|8976.9|8990.3|8980.3|8990.3|8980.3|8986.4|8976.4|0
1752866400000|2025-07-18 19:20:00|8990|8980|8989.9|8979.9|8991.2|8981.2|8989.2|8979.2|0
1752866700000|2025-07-18 19:25:00|8990.1|8980.1|8989.5|8979.5|8990.1|8980.1|8988|8978|0
1752867000000|2025-07-18 19:30:00|8989.8|8979.8|8986.7|8976.7|8990|8980|8986.2|8976.2|0
1752867300000|2025-07-18 19:35:00|8986.4|8976.4|8988.2|8978.2|8989.1|8979.1|8985.5|8975.5|0
1752867600000|2025-07-18 19:40:00|8988.4|8978.4|8986.9|8976.9|8988.9|8978.9|8986.4|8976.4|0
1752867900000|2025-07-18 19:45:00|8987.2|8977.2|8990.1|8980.1|8990.6|8980.6|8984.9|8974.9|0
1752868200000|2025-07-18 19:50:00|8990.6|8980.6|8988.5|8978.5|8990.6|8980.6|8986.7|8976.7|0
1752868500000|2025-07-18 19:55:00|8988.8|8978.8|8988.6|8978.6|8990.7|8980.7|8986.6|8976.6|0
1752868800000|2025-07-18 20:00:00|8988.5|8978.5|8988.8|8978.8|8989.4|8979.4|8987.5|8977.5|0
1752869100000|2025-07-18 20:05:00|8988.7|8978.7|8988|8978|8988.8|8978.8|8987.9|8977.9|0
1752869400000|2025-07-18 20:10:00|8988.1|8978.1|8988.3|8978.3|8988.5|8978.5|8987.9|8977.9|0
1752869700000|2025-07-18 20:15:00|8988.5|8978.5|8988|8978|8989.2|8979.2|8988|8978|0
1752870000000|2025-07-18 20:20:00|8988.1|8978.1|8988.1|8978.1|8988.2|8978.2|8988|8978|0
1752870300000|2025-07-18 20:25:00|8988.2|8978.2|8988.5|8978.5|8988.6|8978.6|8988|8978|0
1752870600000|2025-07-18 20:30:00|8988.6|8978.6|8989.1|8979.1|8989.1|8979.1|8988.2|8978.2|0
1752870900000|2025-07-18 20:35:00|8989|8979|8989.1|8979.1|8989.5|8979.5|8988.9|8978.9|0
1752871200000|2025-07-18 20:40:00|8989|8979|8988.7|8978.7|8989.1|8979.1|8988.5|8978.5|0
1752871500000|2025-07-18 20:45:00|8988.6|8978.6|8988.2|8978.2|8988.6|8978.6|8988.2|8978.2|0
1752871800000|2025-07-18 20:50:00|8988.3|8978.3|8988.2|8978.2|8988.3|8978.3|8987.9|8977.9|0
1752872100000|2025-07-18 20:55:00|8988.3|8978.3|8988.5|8978.5|8988.8|8978.8|8987.6|8977.6|0
1752997800000|2025-07-20 07:50:00|8989.5|8979.5|8989.5|8979.5|8989.5|8979.5|8989.5|8979.5|0
1753008000000|2025-07-20 10:40:00|8989.2|8979.2|8989.2|8979.2|8989.2|8979.2|8989.2|8979.2|0
1753026000000|2025-07-20 15:40:00|8989|8979|8989|8979|8989|8979|8989|8979|0
1753026600000|2025-07-20 15:50:00|8988.8|8978.8|8988.8|8978.8|8988.8|8978.8|8988.8|8978.8|0
1753048800000|2025-07-20 22:00:00|8988.5|8978.5|8987.3|8977.3|8989.6|8979.6|8987.3|8977.3|0
1753049100000|2025-07-20 22:05:00|8987.4|8977.4|8987.1|8977.1|8987.6|8977.6|8986.4|8976.4|0
1753049400000|2025-07-20 22:10:00|8987.2|8977.2|8987.9|8977.9|8988.1|8978.1|8987.2|8977.2|0
1753049700000|2025-07-20 22:15:00|8988|8978|8987.4|8977.4|8988.1|8978.1|8986.7|8976.7|0
1753050000000|2025-07-20 22:20:00|8987.5|8977.5|8988.7|8978.7|8988.7|8978.7|8987.5|8977.5|0
1753050300000|2025-07-20 22:25:00|8988.8|8978.8|8990.9|8980.9|8991.1|8981.1|8988.7|8978.7|0
1753050600000|2025-07-20 22:30:00|8991|8981|8990.4|8980.4|8991.2|8981.2|8990.4|8980.4|0
1753050900000|2025-07-20 22:35:00|8990.3|8980.3|8991.8|8981.8|8992.1|8982.1|8990.1|8980.1|0
1753051200000|2025-07-20 22:40:00|8991.9|8981.9|8991.3|8981.3|8992|8982|8991|8981|0
1753051500000|2025-07-20 22:45:00|8991.2|8981.2|8989.3|8979.3|8991.3|8981.3|8989.1|8979.1|0
1753051800000|2025-07-20 22:50:00|8989.4|8979.4|8990|8980|8990.1|8980.1|8989.3|8979.3|0
1753052100000|2025-07-20 22:55:00|8989.9|8979.9|8990|8980|8990.1|8980.1|8989.9|8979.9|0
1753052400000|2025-07-20 23:00:00|8990.1|8980.1|8990.1|8980.1|8990.4|8980.4|8989.6|8979.6|0
1753052700000|2025-07-20 23:05:00|8990|8980|8990.1|8980.1|8990.4|8980.4|8989.9|8979.9|0
1753053000000|2025-07-20 23:10:00|8990.2|8980.2|8990.7|8980.7|8991|8981|8990|8980|0
1753053300000|2025-07-20 23:15:00|8990.8|8980.8|8990.3|8980.3|8990.9|8980.9|8990.1|8980.1|0
1753053600000|2025-07-20 23:20:00|8990.4|8980.4|8990.3|8980.3|8990.7|8980.7|8990.1|8980.1|0
1753053900000|2025-07-20 23:25:00|8990.2|8980.2|8989.4|8979.4|8990.3|8980.3|8989.1|8979.1|0
1753054200000|2025-07-20 23:30:00|8989.6|8979.6|8990.5|8980.5|8990.5|8980.5|8989.2|8979.2|0
1753054500000|2025-07-20 23:35:00|8990.4|8980.4|8990.3|8980.3|8991.2|8981.2|8990.3|8980.3|0
1753054800000|2025-07-20 23:40:00|8990.4|8980.4|8990.6|8980.6|8990.8|8980.8|8990.3|8980.3|0
1753055100000|2025-07-20 23:45:00|8990.7|8980.7|8991.3|8981.3|8991.3|8981.3|8990.6|8980.6|0
1753055400000|2025-07-20 23:50:00|8991.2|8981.2|8992.2|8982.2|8992.6|8982.6|8990.9|8980.9|0
1753055700000|2025-07-20 23:55:00|8992.3|8982.3|8992.8|8982.8|8992.9|8982.9|8991.9|8981.9|0
1753056000000|2025-07-21 00:00:00|8992.9|8982.9|8995|8985|8997.6|8987.6|8992.4|8982.4|0
1753056300000|2025-07-21 00:05:00|8995.3|8985.3|8998.1|8988.1|8998.1|8988.1|8993.8|8983.8|0
1753056600000|2025-07-21 00:10:00|8997.8|8987.8|8996.6|8986.6|8998.6|8988.6|8995.3|8985.3|0
1753056900000|2025-07-21 00:15:00|8996.3|8986.3|8992.6|8982.6|8996.3|8986.3|8992|8982|0
1753057200000|2025-07-21 00:20:00|8993.6|8983.6|8992.4|8982.4|8993.6|8983.6|8990.8|8980.8|0
1753057500000|2025-07-21 00:25:00|8992.1|8982.1|8992.2|8982.2|8992.6|8982.6|8990.6|8980.6|0
1753057800000|2025-07-21 00:30:00|8991.9|8981.9|8990.3|8980.3|8991.9|8981.9|8989|8979|0
1753058100000|2025-07-21 00:35:00|8990.1|8980.1|8988.2|8978.2|8990.3|8980.3|8987.7|8977.7|0
1753058400000|2025-07-21 00:40:00|8987.7|8977.7|8986.6|8976.6|8988|8978|8986.6|8976.6|0
1753058700000|2025-07-21 00:45:00|8986.9|8976.9|8988.4|8978.4|8989.2|8979.2|8986.4|8976.4|0
1753059000000|2025-07-21 00:50:00|8988.2|8978.2|8987.1|8977.1|8988.4|8978.4|8985.5|8975.5|0
1753059300000|2025-07-21 00:55:00|8986.9|8976.9|8987.1|8977.1|8988.4|8978.4|8986.9|8976.9|0
1753059600000|2025-07-21 01:00:00|8986.4|8976.4|8987.1|8977.1|8988.4|8978.4|8986.1|8976.1|0
1753059900000|2025-07-21 01:05:00|8987.4|8977.4|8984.8|8974.8|8987.4|8977.4|8984.5|8974.5|0
1753060200000|2025-07-21 01:10:00|8984.3|8974.3|8984.1|8974.1|8985.3|8975.3|8982.4|8972.4|0
1753060500000|2025-07-21 01:15:00|8984.4|8974.4|8986|8976|8987.3|8977.3|8984.4|8974.4|0
1753060800000|2025-07-21 01:20:00|8985.8|8975.8|8986.7|8976.7|8987.2|8977.2|8985.2|8975.2|0
1753061100000|2025-07-21 01:25:00|8987|8977|8985.9|8975.9|8987|8977|8985.1|8975.1|0
1753061400000|2025-07-21 01:30:00|8985.6|8975.6|8986.8|8976.8|8986.8|8976.8|8983.6|8973.6|0
1753061700000|2025-07-21 01:35:00|8986.6|8976.6|8983.8|8973.8|8988.8|8978.8|8983.6|8973.6|0
1753062000000|2025-07-21 01:40:00|8984.1|8974.1|8986.6|8976.6|8987.1|8977.1|8984.1|8974.1|0
1753062300000|2025-07-21 01:45:00|8986.8|8976.8|8986.4|8976.4|8986.8|8976.8|8984.6|8974.6|0
1753062600000|2025-07-21 01:50:00|8986.2|8976.2|8985.3|8975.3|8986.2|8976.2|8984.1|8974.1|0
1753062900000|2025-07-21 01:55:00|8985.1|8975.1|8984.3|8974.3|8985.3|8975.3|8983.8|8973.8|0
1753063200000|2025-07-21 02:00:00|8984|8974|8984.2|8974.2|8985.3|8975.3|8983.5|8973.5|0
1753063500000|2025-07-21 02:05:00|8984|8974|8983.8|8973.8|8984.1|8974.1|8983.3|8973.3|0
1753063800000|2025-07-21 02:10:00|8983.6|8973.6|8985.5|8975.5|8986|8976|8983.1|8973.1|0
1753064100000|2025-07-21 02:15:00|8985.2|8975.2|8985.9|8975.9|8986.1|8976.1|8984.2|8974.2|0
1753064400000|2025-07-21 02:20:00|8985.1|8975.1|8985.4|8975.4|8985.8|8975.8|8984.6|8974.6|0
1753064700000|2025-07-21 02:25:00|8985.1|8975.1|8986.1|8976.1|8986.1|8976.1|8985.1|8975.1|0
1753065000000|2025-07-21 02:30:00|8985.9|8975.9|8984.9|8974.9|8986.1|8976.1|8984.2|8974.2|0
1753065300000|2025-07-21 02:35:00|8984.7|8974.7|8985.7|8975.7|8986|8976|8984.2|8974.2|0
1753065600000|2025-07-21 02:40:00|8985.2|8975.2|8986.7|8976.7|8986.7|8976.7|8985.2|8975.2|0
1753065900000|2025-07-21 02:45:00|8986.5|8976.5|8985.5|8975.5|8986.7|8976.7|8985.2|8975.2|0
1753066200000|2025-07-21 02:50:00|8985.2|8975.2|8986.1|8976.1|8986.5|8976.5|8985.2|8975.2|0
1753066500000|2025-07-21 02:55:00|8985.6|8975.6|8986.3|8976.3|8986.3|8976.3|8985.6|8975.6|0
1753066800000|2025-07-21 03:00:00|8986.1|8976.1|8985.5|8975.5|8986.1|8976.1|8984.8|8974.8|0
1753067100000|2025-07-21 03:05:00|8985.3|8975.3|8984.5|8974.5|8985.3|8975.3|8984|8974|0
1753067400000|2025-07-21 03:10:00|8984.3|8974.3|8983.2|8973.2|8984.5|8974.5|8982.5|8972.5|0
1753067700000|2025-07-21 03:15:00|8983|8973|8984.4|8974.4|8984.4|8974.4|8982.7|8972.7|0
1753068000000|2025-07-21 03:20:00|8984.1|8974.1|8985.6|8975.6|8985.9|8975.9|8984.1|8974.1|0
1753068300000|2025-07-21 03:25:00|8985.4|8975.4|8985.6|8975.6|8986.4|8976.4|8984.9|8974.9|0
1753068600000|2025-07-21 03:30:00|8985.4|8975.4|8985.9|8975.9|8986.1|8976.1|8983.6|8973.6|0
1753068900000|2025-07-21 03:35:00|8985.1|8975.1|8984.9|8974.9|8985.4|8975.4|8983.1|8973.1|0
1753069200000|2025-07-21 03:40:00|8985.2|8975.2|8983|8973|8985.2|8975.2|8983|8973|0
1753069500000|2025-07-21 03:45:00|8982.7|8972.7|8982.2|8972.2|8983.5|8973.5|8981.7|8971.7|0
1753069800000|2025-07-21 03:50:00|8981.7|8971.7|8983.5|8973.5|8984|8974|8981.4|8971.4|0
1753070100000|2025-07-21 03:55:00|8982.7|8972.7|8984.4|8974.4|8984.4|8974.4|8982.5|8972.5|0
1753070400000|2025-07-21 04:00:00|8984.1|8974.1|8984.1|8974.1|8984.6|8974.6|8983.4|8973.4|0
1753070700000|2025-07-21 04:05:00|8984.3|8974.3|8986|8976|8986.5|8976.5|8984|8974|0
1753071000000|2025-07-21 04:10:00|8985.7|8975.7|8988.9|8978.9|8988.9|8978.9|8985.7|8975.7|0
1753071300000|2025-07-21 04:15:00|8988.4|8978.4|8990.8|8980.8|8991|8981|8988.4|8978.4|0
1753071600000|2025-07-21 04:20:00|8990.7|8980.7|8990.7|8980.7|8991.2|8981.2|8990.4|8980.4|0
1753071900000|2025-07-21 04:25:00|8990.6|8980.6|8988|8978|8990.6|8980.6|8987.7|8977.7|0
1753072200000|2025-07-21 04:30:00|8988.1|8978.1|8988.1|8978.1|8988.3|8978.3|8987.6|8977.6|0
1753072500000|2025-07-21 04:35:00|8988.3|8978.3|8989.4|8979.4|8989.9|8979.9|8987.8|8977.8|0
1753072800000|2025-07-21 04:40:00|8989.7|8979.7|8989.8|8979.8|8990.4|8980.4|8989|8979|0
1753073100000|2025-07-21 04:45:00|8989.5|8979.5|8990.4|8980.4|8991.4|8981.4|8988|8978|0
1753073400000|2025-07-21 04:50:00|8990.7|8980.7|8992.4|8982.4|8992.4|8982.4|8990.1|8980.1|0
1753073700000|2025-07-21 04:55:00|8991.1|8981.1|8992.2|8982.2|8992.5|8982.5|8991.1|8981.1|0
1753074000000|2025-07-21 05:00:00|8992|8982|8991|8981|8992.8|8982.8|8991|8981|0
1753074300000|2025-07-21 05:05:00|8990.5|8980.5|8988.8|8978.8|8990.8|8980.8|8988|8978|0
1753074600000|2025-07-21 05:10:00|8988.5|8978.5|8987.9|8977.9|8988.5|8978.5|8987.3|8977.3|0
1753074900000|2025-07-21 05:15:00|8988.4|8978.4|8987|8977|8988.4|8978.4|8986.7|8976.7|0
1753075200000|2025-07-21 05:20:00|8986.7|8976.7|8988.5|8978.5|8989.7|8979.7|8986.2|8976.2|0
1753075500000|2025-07-21 05:25:00|8988.7|8978.7|8989.5|8979.5|8989.5|8979.5|8988.5|8978.5|0
1753075800000|2025-07-21 05:30:00|8989.2|8979.2|8990.8|8980.8|8990.8|8980.8|8988.7|8978.7|0
1753076100000|2025-07-21 05:35:00|8991|8981|8991.6|8981.6|8991.9|8981.9|8989.5|8979.5|0
1753076400000|2025-07-21 05:40:00|8991.9|8981.9|8990.5|8980.5|8992|8982|8989.7|8979.7|0
1753076700000|2025-07-21 05:45:00|8990.7|8980.7|8991.8|8981.8|8991.8|8981.8|8990.5|8980.5|0
1753077000000|2025-07-21 05:50:00|8992|8982|8992|8982|8994|8984|8991|8981|0
1753077300000|2025-07-21 05:55:00|8991.8|8981.8|8993.1|8983.1|8993.1|8983.1|8991.5|8981.5|0
1753077600000|2025-07-21 06:00:00|8992.9|8982.9|8990.4|8980.4|8993.1|8983.1|8989.9|8979.9|0
1753077900000|2025-07-21 06:05:00|8992|8982|8990.5|8980.5|8992.3|8982.3|8990.3|8980.3|0
1753078200000|2025-07-21 06:10:00|8991|8981|8991.3|8981.3|8992.8|8982.8|8990.5|8980.5|0
1753078500000|2025-07-21 06:15:00|8991.6|8981.6|8991.3|8981.3|8991.9|8981.9|8990.3|8980.3|0
1753078800000|2025-07-21 06:20:00|8991.6|8981.6|8991|8981|8991.9|8981.9|8990.8|8980.8|0
1753079100000|2025-07-21 06:25:00|8991.3|8981.3|8993.7|8983.7|8994.9|8984.9|8991|8981|0
1753079400000|2025-07-21 06:30:00|8994|8984|8994.4|8984.4|8995.4|8985.4|8992.9|8982.9|0
1753079700000|2025-07-21 06:35:00|8994.1|8984.1|8993.3|8983.3|8995|8985|8992.7|8982.7|0
1753080000000|2025-07-21 06:40:00|8993.1|8983.1|8993.3|8983.3|8994.6|8984.6|8991.8|8981.8|0
1753080300000|2025-07-21 06:45:00|8992.5|8982.5|8994|8984|8994.9|8984.9|8992.5|8982.5|0
1753080600000|2025-07-21 06:50:00|8994.2|8984.2|8992|8982|8994.5|8984.5|8991.7|8981.7|0
1753080900000|2025-07-21 06:55:00|8991.8|8981.8|8991.8|8981.8|8995|8985|8989.3|8979.3|0
1753081200000|2025-07-21 07:00:00|8994.8|8984.8|9005|8995|9005.5|8995.5|8994.8|8984.8|0
1753081500000|2025-07-21 07:05:00|9005.3|8995.3|9003.1|8993.1|9008|8998|9002|8992|0
1753081800000|2025-07-21 07:10:00|9002.6|8992.6|9000|8990|9003.1|8993.1|9000|8990|0
1753082100000|2025-07-21 07:15:00|9000.3|8990.3|9001|8991|9003.4|8993.4|8999|8989|0
1753082400000|2025-07-21 07:20:00|9001.8|8991.8|9002.1|8992.1|9004.9|8994.9|9001.8|8991.8|0
1753082700000|2025-07-21 07:25:00|9002.3|8992.3|9004.2|8994.2|9004.9|8994.9|9001.6|8991.6|0
1753083000000|2025-07-21 07:30:00|9004.5|8994.5|9006.9|8996.9|9007.5|8997.5|9003.4|8993.4|0
1753083300000|2025-07-21 07:35:00|9007|8997|9010.5|9000.5|9012.7|9002.7|9007|8997|0
1753083600000|2025-07-21 07:40:00|9009.8|8999.8|9004.4|8994.4|9009.8|8999.8|9004.2|8994.2|0
1753083900000|2025-07-21 07:45:00|9004.6|8994.6|9004.7|8994.7|9006.2|8996.2|9002.9|8992.9|0
1753084200000|2025-07-21 07:50:00|9005.5|8995.5|9006|8996|9006.7|8996.7|9003.5|8993.5|0
1753084500000|2025-07-21 07:55:00|9005.7|8995.7|9005.2|8995.2|9007|8997|9002.7|8992.7|0
1753084800000|2025-07-21 08:00:00|9005|8995|9007.5|8997.5|9009.7|8999.7|9003.9|8993.9|0
1753085100000|2025-07-21 08:05:00|9007.7|8997.7|9010.5|9000.5|9011.2|9001.2|9006.2|8996.2|0
1753085400000|2025-07-21 08:10:00|9009.5|8999.5|9008.1|8998.1|9011.7|9001.7|9006.2|8996.2|0
1753085700000|2025-07-21 08:15:00|9008|8998|9000.9|8990.9|9008|8998|8998.6|8988.6|0
1753086000000|2025-07-21 08:20:00|9001.6|8991.6|9002.6|8992.6|9006.3|8996.3|9001.3|8991.3|0
1753086300000|2025-07-21 08:25:00|9003.9|8993.9|9003.7|8993.7|9004.6|8994.6|9002|8992|0
1753086600000|2025-07-21 08:30:00|9002.7|8992.7|9003.3|8993.3|9004.3|8994.3|9001.6|8991.6|0
1753086900000|2025-07-21 08:35:00|9003.5|8993.5|9004|8994|9004.9|8994.9|9000.9|8990.9|0
1753087200000|2025-07-21 08:40:00|9004.2|8994.2|8999.1|8989.1|9005.9|8995.9|8999.1|8989.1|0
1753087500000|2025-07-21 08:45:00|8999.3|8989.3|8999.9|8989.9|9000.7|8990.7|8996.7|8986.7|0
1753087800000|2025-07-21 08:50:00|9000.4|8990.4|9002|8992|9002.2|8992.2|8999.7|8989.7|0
1753088100000|2025-07-21 08:55:00|9001.7|8991.7|9002.7|8992.7|9003.3|8993.3|9000.3|8990.3|0
1753088400000|2025-07-21 09:00:00|9002.2|8992.2|9005.6|8995.6|9006.6|8996.6|9001.9|8991.9|0
1753088700000|2025-07-21 09:05:00|9005.4|8995.4|9004|8994|9005.4|8995.4|9003.5|8993.5|0
1753089000000|2025-07-21 09:10:00|9003.8|8993.8|9004|8994|9004.3|8994.3|9001.9|8991.9|0
1753089300000|2025-07-21 09:15:00|9003.8|8993.8|9002.4|8992.4|9005.9|8995.9|9002|8992|0
1753089600000|2025-07-21 09:20:00|9002.7|8992.7|9003.4|8993.4|9004|8994|9001.3|8991.3|0
1753089900000|2025-07-21 09:25:00|9003.9|8993.9|9001.5|8991.5|9003.9|8993.9|9000.4|8990.4|0
1753090200000|2025-07-21 09:30:00|9001.8|8991.8|8999.2|8989.2|9002.8|8992.8|8997.4|8987.4|0
1753090500000|2025-07-21 09:35:00|8998.9|8988.9|8994.7|8984.7|8998.9|8988.9|8994.2|8984.2|0
1753090800000|2025-07-21 09:40:00|8995.8|8985.8|8995.4|8985.4|8997.4|8987.4|8994.3|8984.3|0
1753091100000|2025-07-21 09:45:00|8995.9|8985.9|8996.3|8986.3|8997.2|8987.2|8994.9|8984.9|0
1753091400000|2025-07-21 09:50:00|8996.5|8986.5|8994.8|8984.8|8997|8987|8994.8|8984.8|0
1753091700000|2025-07-21 09:55:00|8994.5|8984.5|8993.3|8983.3|8994.5|8984.5|8992.8|8982.8|0
1753092000000|2025-07-21 10:00:00|8993.1|8983.1|8991.5|8981.5|8993.3|8983.3|8990.3|8980.3|0
1753092300000|2025-07-21 10:05:00|8991.8|8981.8|8993.2|8983.2|8993.6|8983.6|8989.8|8979.8|0
1753092600000|2025-07-21 10:10:00|8993|8983|8993.9|8983.9|8996.7|8986.7|8993|8983|0
1753092900000|2025-07-21 10:15:00|8993.6|8983.6|8994|8984|8994.7|8984.7|8991.7|8981.7|0
1753093200000|2025-07-21 10:20:00|8994.2|8984.2|8992.4|8982.4|8994.9|8984.9|8991.3|8981.3|0
1753093500000|2025-07-21 10:25:00|8992.7|8982.7|8991.4|8981.4|8992.8|8982.8|8990.6|8980.6|0
1753093800000|2025-07-21 10:30:00|8990.9|8980.9|8989.2|8979.2|8992.4|8982.4|8988.7|8978.7|0
1753094100000|2025-07-21 10:35:00|8989.4|8979.4|8989.6|8979.6|8989.8|8979.8|8988.4|8978.4|0
1753094400000|2025-07-21 10:40:00|8989.5|8979.5|8989|8979|8990.1|8980.1|8988.2|8978.2|0
1753094700000|2025-07-21 10:45:00|8988.7|8978.7|8987.8|8977.8|8989.3|8979.3|8987.3|8977.3|0
1753095000000|2025-07-21 10:50:00|8987.9|8977.9|8981.7|8971.7|8987.9|8977.9|8980.2|8970.2|0
1753095300000|2025-07-21 10:55:00|8981.2|8971.2|8985.9|8975.9|8986.4|8976.4|8980.2|8970.2|0
1753095600000|2025-07-21 11:00:00|8984|8974|8982.9|8972.9|8984|8974|8980.1|8970.1|0
1753095900000|2025-07-21 11:05:00|8982.6|8972.6|8986.1|8976.1|8987.1|8977.1|8982.6|8972.6|0
1753096200000|2025-07-21 11:10:00|8986.2|8976.2|8989.9|8979.9|8990.1|8980.1|8986.2|8976.2|0
1753096500000|2025-07-21 11:15:00|8990.1|8980.1|8991|8981|8991.2|8981.2|8988.5|8978.5|0
1753096800000|2025-07-21 11:20:00|8990.6|8980.6|8990.4|8980.4|8991.3|8981.3|8989|8979|0
1753097100000|2025-07-21 11:25:00|8990.6|8980.6|8992.4|8982.4|8993.6|8983.6|8990.6|8980.6|0
1753097400000|2025-07-21 11:30:00|8992|8982|8989.6|8979.6|8992.9|8982.9|8989.6|8979.6|0
1753097700000|2025-07-21 11:35:00|8989.8|8979.8|8990.1|8980.1|8990.6|8980.6|8988.8|8978.8|0
1753098000000|2025-07-21 11:40:00|8990.8|8980.8|8989.8|8979.8|8991.5|8981.5|8988.7|8978.7|0
1753098300000|2025-07-21 11:45:00|8990.1|8980.1|8989|8979|8990.6|8980.6|8988.1|8978.1|0
1753098600000|2025-07-21 11:50:00|8988.7|8978.7|8987.4|8977.4|8990.6|8980.6|8986.1|8976.1|0
1753098900000|2025-07-21 11:55:00|8987.3|8977.3|8989.9|8979.9|8990.2|8980.2|8987.1|8977.1|0
1753099200000|2025-07-21 12:00:00|8990.4|8980.4|8988.8|8978.8|8990.7|8980.7|8987.9|8977.9|0
1753099500000|2025-07-21 12:05:00|8988.5|8978.5|8988.1|8978.1|8989.2|8979.2|8985.6|8975.6|0
1753099800000|2025-07-21 12:10:00|8988.2|8978.2|8989.4|8979.4|8989.7|8979.7|8987.6|8977.6|0
1753100100000|2025-07-21 12:15:00|8989.6|8979.6|8991.4|8981.4|8992.6|8982.6|8989.5|8979.5|0
1753100400000|2025-07-21 12:20:00|8990.5|8980.5|8992.8|8982.8|8993.3|8983.3|8990.2|8980.2|0
1753100700000|2025-07-21 12:25:00|8992.6|8982.6|8994.6|8984.6|8995.3|8985.3|8992.1|8982.1|0
1753101000000|2025-07-21 12:30:00|8994.4|8984.4|8994.4|8984.4|8994.9|8984.9|8993.1|8983.1|0
1753101300000|2025-07-21 12:35:00|8994.1|8984.1|8993.8|8983.8|8994.9|8984.9|8992.4|8982.4|0
1753101600000|2025-07-21 12:40:00|8994|8984|8995.6|8985.6|8997.2|8987.2|8993.4|8983.4|0
1753101900000|2025-07-21 12:45:00|8995.1|8985.1|8991.8|8981.8|8997.1|8987.1|8991.8|8981.8|0
1753102200000|2025-07-21 12:50:00|8991.6|8981.6|8991.1|8981.1|8993.6|8983.6|8990.1|8980.1|0
1753102500000|2025-07-21 12:55:00|8990.9|8980.9|8988.3|8978.3|8991.1|8981.1|8986|8976|0
1753102800000|2025-07-21 13:00:00|8989|8979|8991|8981|8992.4|8982.4|8984.7|8974.7|0
1753103100000|2025-07-21 13:05:00|8991.6|8981.6|8990.4|8980.4|8994.2|8984.2|8990|8980|0
1753103400000|2025-07-21 13:10:00|8989.5|8979.5|8991.2|8981.2|8992.1|8982.1|8989|8979|0
1753103700000|2025-07-21 13:15:00|8991.4|8981.4|8994.4|8984.4|8994.9|8984.9|8991.1|8981.1|0
1753104000000|2025-07-21 13:20:00|8994.1|8984.1|8995.8|8985.8|8997.2|8987.2|8993.9|8983.9|0
1753104300000|2025-07-21 13:25:00|8995.6|8985.6|8996.1|8986.1|8996.3|8986.3|8993.3|8983.3|0
1753104600000|2025-07-21 13:30:00|8996.2|8986.2|8992.5|8982.5|8997.9|8987.9|8990.3|8980.3|0
1753104900000|2025-07-21 13:35:00|8992.3|8982.3|8989.7|8979.7|8994.4|8984.4|8987.4|8977.4|0
1753105200000|2025-07-21 13:40:00|8990.1|8980.1|8983.3|8973.3|8990.1|8980.1|8981.8|8971.8|0
1753105500000|2025-07-21 13:45:00|8983.6|8973.6|8982.8|8972.8|8984.6|8974.6|8979.8|8969.8|0
1753105800000|2025-07-21 13:50:00|8983.1|8973.1|8987.1|8977.1|8988.4|8978.4|8981.8|8971.8|0
1753106100000|2025-07-21 13:55:00|8987.3|8977.3|8990.9|8980.9|8991.5|8981.5|8985.6|8975.6|0
1753106400000|2025-07-21 14:00:00|8991.3|8981.3|8996.1|8986.1|8996.1|8986.1|8988.6|8978.6|0
1753106700000|2025-07-21 14:05:00|8996.3|8986.3|8990.1|8980.1|8996.6|8986.6|8989.9|8979.9|0
1753107000000|2025-07-21 14:10:00|8990.4|8980.4|8987.9|8977.9|8990.6|8980.6|8986.9|8976.9|0
1753107300000|2025-07-21 14:15:00|8987.6|8977.6|8988.9|8978.9|8990|8980|8986.5|8976.5|0
1753107600000|2025-07-21 14:20:00|8989.1|8979.1|8990|8980|8990.2|8980.2|8986.8|8976.8|0
1753107900000|2025-07-21 14:25:00|8990.2|8980.2|8988.6|8978.6|8990.6|8980.6|8986.2|8976.2|0
1753108200000|2025-07-21 14:30:00|8988.2|8978.2|8987.9|8977.9|8992.3|8982.3|8987.7|8977.7|0
1753108500000|2025-07-21 14:35:00|8988.2|8978.2|8986.6|8976.6|8989.2|8979.2|8984.5|8974.5|0
1753108800000|2025-07-21 14:40:00|8986.9|8976.9|8995.8|8985.8|8996.3|8986.3|8986.7|8976.7|0
1753109100000|2025-07-21 14:45:00|8995.7|8985.7|9000.4|8990.4|9000.8|8990.8|8995.2|8985.2|0
1753109400000|2025-07-21 14:50:00|9000|8990|8998.9|8988.9|9003.3|8993.3|8998.5|8988.5|0
1753109700000|2025-07-21 14:55:00|8998.6|8988.6|9000.8|8990.8|9002.5|8992.5|8997.3|8987.3|0
1753110000000|2025-07-21 15:00:00|9001.2|8991.2|9004.7|8994.7|9007.6|8997.6|9001|8991|0
1753110300000|2025-07-21 15:05:00|9004.5|8994.5|9008.1|8998.1|9008.9|8998.9|9004.2|8994.2|0
1753110600000|2025-07-21 15:10:00|9007.9|8997.9|9008.4|8998.4|9009.1|8999.1|9006.9|8996.9|0
1753110900000|2025-07-21 15:15:00|9008.6|8998.6|9009.1|8999.1|9009.4|8999.4|9006.9|8996.9|0
1753111200000|2025-07-21 15:20:00|9009.2|8999.2|9014.2|9004.2|9014.2|9004.2|9008.7|8998.7|0
1753111500000|2025-07-21 15:25:00|9014|9004|9013|9003|9015.2|9005.2|9012.7|9002.7|0
1753111800000|2025-07-21 15:30:00|9013.2|9003.2|9015.6|9005.6|9016.9|9006.9|9013|9003|0
1753112100000|2025-07-21 15:35:00|9015.9|9005.9|9014|9004|9017.6|9007.6|9012|9002|0
1753112400000|2025-07-21 15:40:00|9014.1|9004.1|9011.7|9001.7|9014.7|9004.7|9009.7|8999.7|0
1753112700000|2025-07-21 15:45:00|9011.9|9001.9|9010|9000|9012.2|9002.2|9010|9000|0
1753113000000|2025-07-21 15:50:00|9009.9|8999.9|9009.6|8999.6|9010.5|9000.5|9007|8997|0
1753113300000|2025-07-21 15:55:00|9009.4|8999.4|9006.6|8996.6|9010.9|9000.9|9005.8|8995.8|0
1753113600000|2025-07-21 16:00:00|9006.5|8996.5|9007.6|8997.6|9008.7|8998.7|9006.4|8996.4|0
1753113900000|2025-07-21 16:05:00|9007.9|8997.9|9008.6|8998.6|9009.4|8999.4|9005.6|8995.6|0
1753114200000|2025-07-21 16:10:00|9008.3|8998.3|9008.2|8998.2|9008.8|8998.8|9005.5|8995.5|0
1753114500000|2025-07-21 16:15:00|9007.9|8997.9|9009|8999|9010.5|9000.5|9006.8|8996.8|0
1753114800000|2025-07-21 16:20:00|9008.8|8998.8|9008.3|8998.3|9011.2|9001.2|9008|8998|0
1753115100000|2025-07-21 16:25:00|9008|8998|9006.6|8996.6|9008|8998|9005.4|8995.4|0
1753115400000|2025-07-21 16:30:00|9006.3|8996.3|9008.9|8998.9|9010.4|9000.4|9005.8|8995.8|0
1753115700000|2025-07-21 16:35:00|9008.6|8998.6|9006.2|8996.2|9010.3|9000.3|9006.2|8996.2|0
1753116000000|2025-07-21 16:40:00|9006|8996|9005.7|8995.7|9006.7|8996.7|9004.7|8994.7|0
1753116300000|2025-07-21 16:45:00|9005.5|8995.5|9008.5|8998.5|9009|8999|9005.5|8995.5|0
1753116600000|2025-07-21 16:50:00|9008.7|8998.7|9008|8998|9009.6|8999.6|9007.5|8997.5|0
1753116900000|2025-07-21 16:55:00|9007.7|8997.7|9008.9|8998.9|9009.5|8999.5|9007.2|8997.2|0
1753117200000|2025-07-21 17:00:00|9009.2|8999.2|9009.1|8999.1|9010.7|9000.7|9008.4|8998.4|0
1753117500000|2025-07-21 17:05:00|9008.9|8998.9|9010|9000|9010.2|9000.2|9007.7|8997.7|0
1753117800000|2025-07-21 17:10:00|9009.7|8999.7|9011|9001|9012|9002|9009.7|8999.7|0
1753118100000|2025-07-21 17:15:00|9011.2|9001.2|9009.7|8999.7|9011.3|9001.3|9009|8999|0
1753118400000|2025-07-21 17:20:00|9009.5|8999.5|9009.1|8999.1|9009.8|8999.8|9008.4|8998.4|0
1753118700000|2025-07-21 17:25:00|9009.4|8999.4|9008.2|8998.2|9009.5|8999.5|9008|8998|0
1753119000000|2025-07-21 17:30:00|9008.1|8998.1|9008.8|8998.8|9009.5|8999.5|9007.4|8997.4|0
1753119300000|2025-07-21 17:35:00|9008.5|8998.5|9008|8998|9008.8|8998.8|9006.5|8996.5|0
1753119600000|2025-07-21 17:40:00|9007.7|8997.7|9005.6|8995.6|9007.7|8997.7|9004.7|8994.7|0
1753119900000|2025-07-21 17:45:00|9005.8|8995.8|9004.2|8994.2|9005.8|8995.8|9002.4|8992.4|0
1753120200000|2025-07-21 17:50:00|9003.7|8993.7|9002.2|8992.2|9003.7|8993.7|9002|8992|0
1753120500000|2025-07-21 17:55:00|9002.5|8992.5|9003.5|8993.5|9003.7|8993.7|9002.2|8992.2|0
1753120800000|2025-07-21 18:00:00|9003.2|8993.2|9005.6|8995.6|9007.2|8997.2|9003.2|8993.2|0
1753121100000|2025-07-21 18:05:00|9005.7|8995.7|9002.7|8992.7|9005.7|8995.7|9002.7|8992.7|0
1753121400000|2025-07-21 18:10:00|9003|8993|9003.6|8993.6|9004.4|8994.4|9001.7|8991.7|0
1753121700000|2025-07-21 18:15:00|9003.7|8993.7|9003.2|8993.2|9004.5|8994.5|9002.5|8992.5|0
1753122000000|2025-07-21 18:20:00|9003.5|8993.5|9003|8993|9003.5|8993.5|9002.4|8992.4|0
1753122300000|2025-07-21 18:25:00|9002.7|8992.7|9004|8994|9004|8994|9002.5|8992.5|0
1753122600000|2025-07-21 18:30:00|9003.7|8993.7|9002.5|8992.5|9004|8994|9002.5|8992.5|0
1753122900000|2025-07-21 18:35:00|9002.2|8992.2|9003.7|8993.7|9005|8995|9002|8992|0
1753123200000|2025-07-21 18:40:00|9004|8994|9004.2|8994.2|9004.2|8994.2|9002.7|8992.7|0
1753123500000|2025-07-21 18:45:00|9004|8994|8999.7|8989.7|9004.2|8994.2|8999|8989|0
1753123800000|2025-07-21 18:50:00|8999.5|8989.5|9001|8991|9001|8991|8998.2|8988.2|0
1753124100000|2025-07-21 18:55:00|9000.7|8990.7|9000|8990|9001|8991|8999.5|8989.5|0
1753124400000|2025-07-21 19:00:00|8999.7|8989.7|8997.2|8987.2|9000|8990|8996|8986|0
1753124700000|2025-07-21 19:05:00|8996.7|8986.7|8993.2|8983.2|8997.7|8987.7|8993.2|8983.2|0
1753125000000|2025-07-21 19:10:00|8993|8983|8994.2|8984.2|8995|8985|8989.5|8979.5|0
1753125300000|2025-07-21 19:15:00|8994|8984|8995.2|8985.2|8996|8986|8993.7|8983.7|0
1753125600000|2025-07-21 19:20:00|8994.7|8984.7|8995.1|8985.1|8996|8986|8994|8984|0
1753125900000|2025-07-21 19:25:00|8994.9|8984.9|8994|8984|8995.4|8985.4|8992.8|8982.8|0
1753126200000|2025-07-21 19:30:00|8994.2|8984.2|8992.5|8982.5|8995.7|8985.7|8992.5|8982.5|0
1753126500000|2025-07-21 19:35:00|8992.2|8982.2|8993|8983|8994.2|8984.2|8991.2|8981.2|0
1753126800000|2025-07-21 19:40:00|8992.7|8982.7|8990.7|8980.7|8994|8984|8989.5|8979.5|0
1753127100000|2025-07-21 19:45:00|8990.5|8980.5|8990.5|8980.5|8991.7|8981.7|8988.2|8978.2|0
1753127400000|2025-07-21 19:50:00|8990.7|8980.7|8991.7|8981.7|8994.7|8984.7|8989|8979|0
1753127700000|2025-07-21 19:55:00|8992|8982|8989.8|8979.8|8993.9|8983.9|8987.2|8977.2|0
1753128000000|2025-07-21 20:00:00|8989.7|8979.7|8990.9|8980.9|8992|8982|8988.9|8978.9|0
1753128300000|2025-07-21 20:05:00|8991|8981|8992|8982|8992.3|8982.3|8990.7|8980.7|0
1753128600000|2025-07-21 20:10:00|8992.1|8982.1|8991.6|8981.6|8992.1|8982.1|8990.5|8980.5|0
1753128900000|2025-07-21 20:15:00|8991.5|8981.5|8991.7|8981.7|8992|8982|8991.2|8981.2|0
1753129200000|2025-07-21 20:20:00|8991.6|8981.6|8991.8|8981.8|8992.2|8982.2|8991.5|8981.5|0
1753129500000|2025-07-21 20:25:00|8991.9|8981.9|8990.9|8980.9|8992|8982|8990.7|8980.7|0
1753129800000|2025-07-21 20:30:00|8991|8981|8992.2|8982.2|8992.2|8982.2|8991|8981|0
1753130100000|2025-07-21 20:35:00|8992.1|8982.1|8992.3|8982.3|8992.4|8982.4|8991.9|8981.9|0
1753130400000|2025-07-21 20:40:00|8992.4|8982.4|8992.3|8982.3|8992.5|8982.5|8992.2|8982.2|0
1753130700000|2025-07-21 20:45:00|8992.2|8982.2|8992.3|8982.3|8992.7|8982.7|8992.2|8982.2|0
1753131000000|2025-07-21 20:50:00|8992.4|8982.4|8992.7|8982.7|8992.8|8982.8|8992.4|8982.4|0
1753131300000|2025-07-21 20:55:00|8992.6|8982.6|8993.2|8983.2|8993.3|8983.3|8992.5|8982.5|0
1753131600000|2025-07-21 21:00:00|8993.4|8983.4|8994.4|8984.4|8994.4|8984.4|8993.3|8983.3|0
1753131900000|2025-07-21 21:05:00|8994.5|8984.5|8994.6|8984.6|8994.6|8984.6|8994.2|8984.2|0
1753132200000|2025-07-21 21:10:00|8994.5|8984.5|8994.5|8984.5|8994.7|8984.7|8994.5|8984.5|0
1753132800000|2025-07-21 21:20:00|8994.6|8984.6|8994.4|8984.4|8994.6|8984.6|8994.4|8984.4|0
1753133100000|2025-07-21 21:25:00|8994.5|8984.5|8994.4|8984.4|8994.5|8984.5|8994.3|8984.3|0
1753133400000|2025-07-21 21:30:00|8994.3|8984.3|8994.3|8984.3|8994.3|8984.3|8994.2|8984.2|0
1753133700000|2025-07-21 21:35:00|8994.2|8984.2|8994.3|8984.3|8994.3|8984.3|8994.2|8984.2|0
1753134000000|2025-07-21 21:40:00|8994.2|8984.2|8994.5|8984.5|8994.5|8984.5|8994.2|8984.2|0
1753134300000|2025-07-21 21:45:00|8994.6|8984.6|8994.6|8984.6|8994.6|8984.6|8994.5|8984.5|0
1753134600000|2025-07-21 21:50:00|8994.5|8984.5|8994.5|8984.5|8994.5|8984.5|8994.4|8984.4|0
1753134900000|2025-07-21 21:55:00|8994.4|8984.4|8994.7|8984.7|8994.9|8984.9|8994.4|8984.4|0
1753135200000|2025-07-21 22:00:00|8994.2|8984.2|8995.2|8985.2|8995.3|8985.3|8993.9|8983.9|0
1753135500000|2025-07-21 22:05:00|8995.1|8985.1|8994.5|8984.5|8995.2|8985.2|8994.1|8984.1|0
1753135800000|2025-07-21 22:10:00|8994.4|8984.4|8993.9|8983.9|8994.8|8984.8|8993.7|8983.7|0
1753136100000|2025-07-21 22:15:00|8993.8|8983.8|8994|8984|8994|8984|8993.4|8983.4|0
1753136400000|2025-07-21 22:20:00|8994.1|8984.1|8994.8|8984.8|8994.8|8984.8|8994|8984|0
1753136700000|2025-07-21 22:25:00|8994.9|8984.9|8995.4|8985.4|8995.4|8985.4|8994.7|8984.7|0
1753137000000|2025-07-21 22:30:00|8995.3|8985.3|8995.1|8985.1|8995.6|8985.6|8994.9|8984.9|0
1753137300000|2025-07-21 22:35:00|8995|8985|8994.7|8984.7|8995.1|8985.1|8994.3|8984.3|0
1753137600000|2025-07-21 22:40:00|8994.6|8984.6|8994.6|8984.6|8995|8985|8994.2|8984.2|0
1753137900000|2025-07-21 22:45:00|8994.5|8984.5|8994.8|8984.8|8995|8985|8994.4|8984.4|0
1753138200000|2025-07-21 22:50:00|8994.9|8984.9|8994.5|8984.5|8994.9|8984.9|8994.3|8984.3|0
1753138500000|2025-07-21 22:55:00|8994.4|8984.4|8994.5|8984.5|8994.5|8984.5|8994.3|8984.3|0
1753138800000|2025-07-21 23:00:00|8994.6|8984.6|8994.2|8984.2|8995.1|8985.1|8994.2|8984.2|0
1753139100000|2025-07-21 23:05:00|8994.3|8984.3|8997.6|8987.6|8997.7|8987.7|8994.2|8984.2|0
1753139400000|2025-07-21 23:10:00|8997.5|8987.5|8997.4|8987.4|8997.5|8987.5|8997.4|8987.4|0
1753139700000|2025-07-21 23:15:00|8997.3|8987.3|8997.7|8987.7|8997.8|8987.8|8997.3|8987.3|0
1753140000000|2025-07-21 23:20:00|8997.6|8987.6|8997.4|8987.4|8997.8|8987.8|8997.4|8987.4|0
1753140300000|2025-07-21 23:25:00|8997.5|8987.5|8997.6|8987.6|8997.7|8987.7|8997.2|8987.2|0
1753140600000|2025-07-21 23:30:00|8997.7|8987.7|8997.6|8987.6|8997.7|8987.7|8997.4|8987.4|0
1753140900000|2025-07-21 23:35:00|8997.7|8987.7|8997.9|8987.9|8997.9|8987.9|8997.6|8987.6|0
1753141200000|2025-07-21 23:40:00|8997.8|8987.8|8997.4|8987.4|8997.8|8987.8|8997.4|8987.4|0
1753141500000|2025-07-21 23:45:00|8997.5|8987.5|8996.7|8986.7|8997.7|8987.7|8996.2|8986.2|0
1753141800000|2025-07-21 23:50:00|8996.8|8986.8|8997.2|8987.2|8997.3|8987.3|8996.4|8986.4|0
1753142100000|2025-07-21 23:55:00|8997.3|8987.3|8997.4|8987.4|8997.6|8987.6|8997.3|8987.3|0
1753142400000|2025-07-22 00:00:00|8997.3|8987.3|8991.9|8981.9|8998.1|8988.1|8990.1|8980.1|0
1753142700000|2025-07-22 00:05:00|8992.3|8982.3|8997.7|8987.7|8998.1|8988.1|8992.3|8982.3|0
1753143000000|2025-07-22 00:10:00|8997.4|8987.4|8996.3|8986.3|8998.6|8988.6|8994.7|8984.7|0
1753143300000|2025-07-22 00:15:00|8996.6|8986.6|8992.8|8982.8|8996.6|8986.6|8992.5|8982.5|0
1753143600000|2025-07-22 00:20:00|8993.1|8983.1|8995.1|8985.1|8995.1|8985.1|8993.1|8983.1|0
1753143900000|2025-07-22 00:25:00|8994.9|8984.9|8995.1|8985.1|8998.4|8988.4|8994.9|8984.9|0
1753144200000|2025-07-22 00:30:00|8994.4|8984.4|8991.6|8981.6|8994.4|8984.4|8991.4|8981.4|0
1753144500000|2025-07-22 00:35:00|8991.4|8981.4|8991.6|8981.6|8991.8|8981.8|8989.3|8979.3|0
1753144800000|2025-07-22 00:40:00|8991.3|8981.3|8990.9|8980.9|8992.1|8982.1|8990.6|8980.6|0
1753145100000|2025-07-22 00:45:00|8990.7|8980.7|8990.9|8980.9|8991.4|8981.4|8990.2|8980.2|0
1753145400000|2025-07-22 00:50:00|8990.7|8980.7|8992.2|8982.2|8992.4|8982.4|8989.7|8979.7|0
1753145700000|2025-07-22 00:55:00|8992.4|8982.4|8992.5|8982.5|8992.7|8982.7|8990.4|8980.4|0
1753146000000|2025-07-22 01:00:00|8992.8|8982.8|8991.6|8981.6|8994.5|8984.5|8991.4|8981.4|0
1753146300000|2025-07-22 01:05:00|8992.1|8982.1|8992.4|8982.4|8993.2|8983.2|8991.4|8981.4|0
1753146600000|2025-07-22 01:10:00|8991.9|8981.9|8992.4|8982.4|8993.4|8983.4|8991.9|8981.9|0
1753146900000|2025-07-22 01:15:00|8992.6|8982.6|8991.6|8981.6|8992.6|8982.6|8991.6|8981.6|0
1753147200000|2025-07-22 01:20:00|8991.9|8981.9|8991.1|8981.1|8992.4|8982.4|8990.6|8980.6|0
1753147500000|2025-07-22 01:25:00|8990.9|8980.9|8992.9|8982.9|8992.9|8982.9|8990.6|8980.6|0
1753147800000|2025-07-22 01:30:00|8992.6|8982.6|8991.4|8981.4|8993.1|8983.1|8991.4|8981.4|0
1753148100000|2025-07-22 01:35:00|8991.1|8981.1|8991.5|8981.5|8993.1|8983.1|8990.6|8980.6|0
1753148400000|2025-07-22 01:40:00|8991.7|8981.7|8992.7|8982.7|8992.7|8982.7|8991.2|8981.2|0
1753148700000|2025-07-22 01:45:00|8993.2|8983.2|8995.2|8985.2|8995.8|8985.8|8992.5|8982.5|0
1753149000000|2025-07-22 01:50:00|8995|8985|8994.2|8984.2|8995.7|8985.7|8994.2|8984.2|0
1753149300000|2025-07-22 01:55:00|8994.5|8984.5|8995.7|8985.7|8995.7|8985.7|8994|8984|0
1753149600000|2025-07-22 02:00:00|8995.5|8985.5|8993.6|8983.6|8995.7|8985.7|8993.6|8983.6|0
1753149900000|2025-07-22 02:05:00|8993.1|8983.1|8992.1|8982.1|8993.1|8983.1|8990.6|8980.6|0
1753150200000|2025-07-22 02:10:00|8992.7|8982.7|8993.9|8983.9|8993.9|8983.9|8992.7|8982.7|0
1753150500000|2025-07-22 02:15:00|8994.2|8984.2|8991.6|8981.6|8994.2|8984.2|8990.9|8980.9|0
1753150800000|2025-07-22 02:20:00|8991.4|8981.4|8992.1|8982.1|8992.6|8982.6|8990.9|8980.9|0
1753151100000|2025-07-22 02:25:00|8991.9|8981.9|8989.9|8979.9|8992.1|8982.1|8989.6|8979.6|0
1753151400000|2025-07-22 02:30:00|8989.6|8979.6|8991.3|8981.3|8991.3|8981.3|8989.5|8979.5|0
1753151700000|2025-07-22 02:35:00|8991.6|8981.6|8991.1|8981.1|8991.6|8981.6|8990.3|8980.3|0
1753152000000|2025-07-22 02:40:00|8990.8|8980.8|8990.6|8980.6|8991.6|8981.6|8990.3|8980.3|0
1753152300000|2025-07-22 02:45:00|8990.3|8980.3|8989.8|8979.8|8990.3|8980.3|8989.3|8979.3|0
1753152600000|2025-07-22 02:50:00|8989.6|8979.6|8989.8|8979.8|8990.1|8980.1|8989.6|8979.6|0
1753152900000|2025-07-22 02:55:00|8990.1|8980.1|8990.3|8980.3|8990.3|8980.3|8990.1|8980.1|0
1753153200000|2025-07-22 03:00:00|8990.6|8980.6|8992.3|8982.3|8992.3|8982.3|8990.6|8980.6|0
1753153500000|2025-07-22 03:05:00|8992.6|8982.6|8992.6|8982.6|8992.8|8982.8|8992.3|8982.3|0
1753153800000|2025-07-22 03:10:00|8992.3|8982.3|8992.3|8982.3|8993.1|8983.1|8992.1|8982.1|0
1753154100000|2025-07-22 03:15:00|8991.8|8981.8|8991.7|8981.7|8992|8982|8990.2|8980.2|0
1753154400000|2025-07-22 03:20:00|8991.5|8981.5|8991.7|8981.7|8991.7|8981.7|8990.5|8980.5|0
1753154700000|2025-07-22 03:25:00|8992|8982|8992|8982|8992|8982|8991.7|8981.7|0
1753155000000|2025-07-22 03:30:00|8991.7|8981.7|8990.2|8980.2|8991.7|8981.7|8990.2|8980.2|0
1753155300000|2025-07-22 03:35:00|8990|8980|8991.5|8981.5|8991.5|8981.5|8988.2|8978.2|0
1753155600000|2025-07-22 03:40:00|8990.7|8980.7|8990.6|8980.6|8991|8981|8990|8980|0
1753155900000|2025-07-22 03:45:00|8990.4|8980.4|8991.1|8981.1|8991.1|8981.1|8988.9|8978.9|0
1753156200000|2025-07-22 03:50:00|8991.4|8981.4|8992.1|8982.1|8992.1|8982.1|8991.4|8981.4|0
1753156500000|2025-07-22 03:55:00|8991.9|8981.9|8991.8|8981.8|8992.6|8982.6|8991.6|8981.6|0
1753156800000|2025-07-22 04:00:00|8992.1|8982.1|8990.4|8980.4|8992.1|8982.1|8989.9|8979.9|0
1753157100000|2025-07-22 04:05:00|8990.1|8980.1|8991.2|8981.2|8991.2|8981.2|8989.7|8979.7|0
1753157400000|2025-07-22 04:10:00|8990.2|8980.2|8987|8977|8990.2|8980.2|8985|8975|0
1753157700000|2025-07-22 04:15:00|8987.2|8977.2|8989.8|8979.8|8989.8|8979.8|8985.2|8975.2|0
1753158000000|2025-07-22 04:20:00|8990.1|8980.1|8988.7|8978.7|8990.8|8980.8|8988.2|8978.2|0
1753158300000|2025-07-22 04:25:00|8988.5|8978.5|8987.8|8977.8|8989.2|8979.2|8987.7|8977.7|0
1753158600000|2025-07-22 04:30:00|8988.1|8978.1|8988.1|8978.1|8988.8|8978.8|8987.8|8977.8|0
1753158900000|2025-07-22 04:35:00|8988.3|8978.3|8988.3|8978.3|8989.3|8979.3|8988.3|8978.3|0
1753159200000|2025-07-22 04:40:00|8988.1|8978.1|8987.4|8977.4|8988.4|8978.4|8987.4|8977.4|0
1753159500000|2025-07-22 04:45:00|8987.7|8977.7|8985.1|8975.1|8988.2|8978.2|8985.1|8975.1|0
1753159800000|2025-07-22 04:50:00|8985|8975|8985.9|8975.9|8985.9|8975.9|8984|8974|0
1753160100000|2025-07-22 04:55:00|8986.4|8976.4|8989.2|8979.2|8989.6|8979.6|8986.4|8976.4|0
1753160400000|2025-07-22 05:00:00|8988.9|8978.9|8990.5|8980.5|8991.6|8981.6|8988.9|8978.9|0
1753160700000|2025-07-22 05:05:00|8990.3|8980.3|8991.3|8981.3|8991.6|8981.6|8990.1|8980.1|0
1753161000000|2025-07-22 05:10:00|8990.8|8980.8|8991.1|8981.1|8991.7|8981.7|8990.2|8980.2|0
1753161300000|2025-07-22 05:15:00|8990.6|8980.6|8990.3|8980.3|8991.5|8981.5|8990|8980|0
1753161600000|2025-07-22 05:20:00|8990.5|8980.5|8991.7|8981.7|8991.7|8981.7|8989.7|8979.7|0
1753161900000|2025-07-22 05:25:00|8991.4|8981.4|8992.1|8982.1|8992.3|8982.3|8990.2|8980.2|0
1753162200000|2025-07-22 05:30:00|8991.8|8981.8|8991.1|8981.1|8992.1|8982.1|8989.6|8979.6|0
1753162500000|2025-07-22 05:35:00|8991.4|8981.4|8993.2|8983.2|8993.2|8983.2|8990.2|8980.2|0
1753162800000|2025-07-22 05:40:00|8993.4|8983.4|8992|8982|8993.9|8983.9|8991.5|8981.5|0
1753163100000|2025-07-22 05:45:00|8991.7|8981.7|8994|8984|8995.3|8985.3|8991.7|8981.7|0
1753163400000|2025-07-22 05:50:00|8994.2|8984.2|8994.4|8984.4|8997.6|8987.6|8994.2|8984.2|0
1753163700000|2025-07-22 05:55:00|8994.1|8984.1|8995.1|8985.1|8996.6|8986.6|8993.7|8983.7|0
1753164000000|2025-07-22 06:00:00|8995.5|8985.5|8994.5|8984.5|8996.6|8986.6|8991.7|8981.7|0
1753164300000|2025-07-22 06:05:00|8994.2|8984.2|8994|8984|8995|8985|8991.4|8981.4|0
1753164600000|2025-07-22 06:10:00|8993.8|8983.8|8995.4|8985.4|8995.6|8985.6|8993.3|8983.3|0
1753164900000|2025-07-22 06:15:00|8995.1|8985.1|8994.8|8984.8|8995.4|8985.4|8992.1|8982.1|0
1753165200000|2025-07-22 06:20:00|8994.5|8984.5|8993.7|8983.7|8995.6|8985.6|8993.7|8983.7|0
1753165500000|2025-07-22 06:25:00|8993.9|8983.9|8993.9|8983.9|8996.2|8986.2|8993.7|8983.7|0
1753165800000|2025-07-22 06:30:00|8994.2|8984.2|8993.8|8983.8|8994.9|8984.9|8993.2|8983.2|0
1753166100000|2025-07-22 06:35:00|8993.5|8983.5|8993.5|8983.5|8994.6|8984.6|8993.2|8983.2|0
1753166400000|2025-07-22 06:40:00|8993.8|8983.8|8995.7|8985.7|8995.7|8985.7|8992.7|8982.7|0
1753166700000|2025-07-22 06:45:00|8995.4|8985.4|8993.4|8983.4|8995.7|8985.7|8993.4|8983.4|0
1753167000000|2025-07-22 06:50:00|8993.9|8983.9|8995.6|8985.6|8997.6|8987.6|8993.9|8983.9|0
1753167300000|2025-07-22 06:55:00|8995.1|8985.1|9002.2|8992.2|9002.2|8992.2|8992.1|8982.1|0
1753167600000|2025-07-22 07:00:00|9000.1|8990.1|9025.6|9015.6|9028.6|9018.6|9000.1|8990.1|0
1753167900000|2025-07-22 07:05:00|9026.6|9016.6|9019.3|9009.3|9029.6|9019.6|9018.1|9008.1|0
1753168200000|2025-07-22 07:10:00|9018.4|9008.4|9020.4|9010.4|9024.5|9014.5|9017.1|9007.1|0
1753168500000|2025-07-22 07:15:00|9020.6|9010.6|9017.3|9007.3|9022.5|9012.5|9015.5|9005.5|0
1753168800000|2025-07-22 07:20:00|9017.9|9007.9|9018.4|9008.4|9019.1|9009.1|9013.8|9003.8|0
1753169100000|2025-07-22 07:25:00|9018.6|9008.6|9021.2|9011.2|9023.2|9013.2|9016.7|9006.7|0
1753169400000|2025-07-22 07:30:00|9022.2|9012.2|9014.5|9004.5|9023.2|9013.2|9014.4|9004.4|0
1753169700000|2025-07-22 07:35:00|9014.7|9004.7|9010.8|9000.8|9020.1|9010.1|9009.8|8999.8|0
1753170000000|2025-07-22 07:40:00|9011.4|9001.4|9013.9|9003.9|9015.7|9005.7|9009.6|8999.6|0
1753170300000|2025-07-22 07:45:00|9014.4|9004.4|9012.1|9002.1|9014.6|9004.6|9010.2|9000.2|0
1753170600000|2025-07-22 07:50:00|9011.9|9001.9|9017.3|9007.3|9019.3|9009.3|9011.9|9001.9|0
1753170900000|2025-07-22 07:55:00|9017.5|9007.5|9013.6|9003.6|9017.6|9007.6|9011.8|9001.8|0
1753171200000|2025-07-22 08:00:00|9012.8|9002.8|9014|9004|9016.7|9006.7|9011.8|9001.8|0
1753171500000|2025-07-22 08:05:00|9014.2|9004.2|9013.5|9003.5|9015.2|9005.2|9010.8|9000.8|0
1753171800000|2025-07-22 08:10:00|9013.6|9003.6|9014.1|9004.1|9016.2|9006.2|9012.3|9002.3|0
1753172100000|2025-07-22 08:15:00|9014.3|9004.3|9015.5|9005.5|9015.9|9005.9|9013.1|9003.1|0
1753172400000|2025-07-22 08:20:00|9015.8|9005.8|9013.4|9003.4|9017|9007|9012|9002|0
1753172700000|2025-07-22 08:25:00|9013.2|9003.2|9010.1|9000.1|9014.7|9004.7|9009.9|8999.9|0
1753173000000|2025-07-22 08:30:00|9010.5|9000.5|9011.8|9001.8|9014.5|9004.5|9009|8999|0
1753173300000|2025-07-22 08:35:00|9012|9002|9012.1|9002.1|9013.7|9003.7|9010.4|9000.4|0
1753173600000|2025-07-22 08:40:00|9011.7|9001.7|9010.2|9000.2|9012.5|9002.5|9009.1|8999.1|0
1753173900000|2025-07-22 08:45:00|9010.5|9000.5|9014.7|9004.7|9014.9|9004.9|9010.5|9000.5|0
1753174200000|2025-07-22 08:50:00|9014.5|9004.5|9016.5|9006.5|9017.5|9007.5|9013.5|9003.5|0
1753174500000|2025-07-22 08:55:00|9017|9007|9014.5|9004.5|9017.7|9007.7|9013.2|9003.2|0
1753174800000|2025-07-22 09:00:00|9014.2|9004.2|9016.5|9006.5|9017.2|9007.2|9011.7|9001.7|0
1753175100000|2025-07-22 09:05:00|9016.2|9006.2|9013.9|9003.9|9017.2|9007.2|9012.5|9002.5|0
1753175400000|2025-07-22 09:10:00|9014.1|9004.1|9016.6|9006.6|9017.2|9007.2|9012.9|9002.9|0
1753175700000|2025-07-22 09:15:00|9016.9|9006.9|9021.4|9011.4|9021.4|9011.4|9015|9005|0
1753176000000|2025-07-22 09:20:00|9021.3|9011.3|9020.4|9010.4|9022|9012|9018.4|9008.4|0
1753176300000|2025-07-22 09:25:00|9020.1|9010.1|9021.4|9011.4|9023.4|9013.4|9018.6|9008.6|0
1753176600000|2025-07-22 09:30:00|9021.5|9011.5|9025.5|9015.5|9027|9017|9021|9011|0
1753176900000|2025-07-22 09:35:00|9025.2|9015.2|9023.2|9013.2|9027|9017|9021.5|9011.5|0
1753177200000|2025-07-22 09:40:00|9022.1|9012.1|9020.5|9010.5|9022.6|9012.6|9018.5|9008.5|0
1753177500000|2025-07-22 09:45:00|9020.8|9010.8|9023.9|9013.9|9024.1|9014.1|9019.7|9009.7|0
1753177800000|2025-07-22 09:50:00|9023.6|9013.6|9021.8|9011.8|9025.1|9015.1|9021.8|9011.8|0
1753178100000|2025-07-22 09:55:00|9021.6|9011.6|9020.7|9010.7|9022.7|9012.7|9019.8|9009.8|0
1753178400000|2025-07-22 10:00:00|9020.9|9010.9|9024.6|9014.6|9027.1|9017.1|9020.7|9010.7|0
1753178700000|2025-07-22 10:05:00|9024.8|9014.8|9024.6|9014.6|9025.4|9015.4|9021.9|9011.9|0
1753179000000|2025-07-22 10:10:00|9024.4|9014.4|9021.7|9011.7|9024.9|9014.9|9020.8|9010.8|0
1753179300000|2025-07-22 10:15:00|9021.9|9011.9|9019.7|9009.7|9022.6|9012.6|9019.7|9009.7|0
1753179600000|2025-07-22 10:20:00|9020.1|9010.1|9019.3|9009.3|9021.4|9011.4|9018.9|9008.9|0
1753179900000|2025-07-22 10:25:00|9019.5|9009.5|9018.8|9008.8|9019.8|9009.8|9017.6|9007.6|0
1753180200000|2025-07-22 10:30:00|9018.5|9008.5|9020.4|9010.4|9022.3|9012.3|9018.5|9008.5|0
1753180500000|2025-07-22 10:35:00|9020.6|9010.6|9018.6|9008.6|9021.3|9011.3|9018.1|9008.1|0
1753180800000|2025-07-22 10:40:00|9018.3|9008.3|9020.8|9010.8|9022.1|9012.1|9018.3|9008.3|0
1753181100000|2025-07-22 10:45:00|9020.3|9010.3|9016.5|9006.5|9020.9|9010.9|9016|9006|0
1753181400000|2025-07-22 10:50:00|9016.3|9006.3|9013|9003|9016.3|9006.3|9012.3|9002.3|0
1753181700000|2025-07-22 10:55:00|9013.3|9003.3|9015.3|9005.3|9017|9007|9012.2|9002.2|0
1753182000000|2025-07-22 11:00:00|9014.4|9004.4|9010.9|9000.9|9015.6|9005.6|9010.9|9000.9|0
1753182300000|2025-07-22 11:05:00|9010.6|9000.6|9010.9|9000.9|9013.1|9003.1|9009.6|8999.6|0
1753182600000|2025-07-22 11:10:00|9011|9001|9009.5|8999.5|9012|9002|9009|8999|0
1753182900000|2025-07-22 11:15:00|9009.2|8999.2|9006.2|8996.2|9012|9002|9006.1|8996.1|0
1753183200000|2025-07-22 11:20:00|9006|8996|9010|9000|9010.3|9000.3|9005.2|8995.2|0
1753183500000|2025-07-22 11:25:00|9010.3|9000.3|9011.5|9001.5|9012.7|9002.7|9009.8|8999.8|0
1753183800000|2025-07-22 11:30:00|9010.6|9000.6|9011.2|9001.2|9011.2|9001.2|9007.8|8997.8|0
1753184100000|2025-07-22 11:35:00|9011.3|9001.3|9008.4|8998.4|9011.3|9001.3|9006|8996|0
1753184400000|2025-07-22 11:40:00|9009.1|8999.1|9012.5|9002.5|9015.9|9005.9|9009.1|8999.1|0
1753184700000|2025-07-22 11:45:00|9013|9003|9015|9005|9016.5|9006.5|9012.8|9002.8|0
1753185000000|2025-07-22 11:50:00|9014.9|9004.9|9015.5|9005.5|9018.5|9008.5|9014.9|9004.9|0
1753185300000|2025-07-22 11:55:00|9015.8|9005.8|9012.9|9002.9|9017.6|9007.6|9012.5|9002.5|0
1753185600000|2025-07-22 12:00:00|9013.4|9003.4|9013.6|9003.6|9015.2|9005.2|9011|9001|0
1753185900000|2025-07-22 12:05:00|9013.3|9003.3|9009.8|8999.8|9014.4|9004.4|9009.2|8999.2|0
1753186200000|2025-07-22 12:10:00|9009.6|8999.6|9012.1|9002.1|9012.1|9002.1|9009.6|8999.6|0
1753186500000|2025-07-22 12:15:00|9012.3|9002.3|9009.9|8999.9|9013.1|9003.1|9009.8|8999.8|0
1753186800000|2025-07-22 12:20:00|9009.7|8999.7|9010.6|9000.6|9011.4|9001.4|9009.1|8999.1|0
1753187100000|2025-07-22 12:25:00|9010.9|9000.9|9009.9|8999.9|9012.6|9002.6|9009.4|8999.4|0
1753187400000|2025-07-22 12:30:00|9010|9000|9009.3|8999.3|9010.5|9000.5|9007.2|8997.2|0
1753187700000|2025-07-22 12:35:00|9009.5|8999.5|9004.2|8994.2|9009.8|8999.8|9003.9|8993.9|0
1753188000000|2025-07-22 12:40:00|9004.4|8994.4|9003.7|8993.7|9005.2|8995.2|9002.1|8992.1|0
1753188300000|2025-07-22 12:45:00|9004|8994|9004.4|8994.4|9006.9|8996.9|9003.5|8993.5|0
1753188600000|2025-07-22 12:50:00|9004.3|8994.3|9002.3|8992.3|9004.3|8994.3|9001.6|8991.6|0
1753188900000|2025-07-22 12:55:00|9002.1|8992.1|9003.3|8993.3|9004.8|8994.8|9000.6|8990.6|0
1753189200000|2025-07-22 13:00:00|9003.6|8993.6|9009.1|8999.1|9009.6|8999.6|9003.6|8993.6|0
1753189500000|2025-07-22 13:05:00|9009.6|8999.6|9011.4|9001.4|9012.3|9002.3|9007.2|8997.2|0
1753189800000|2025-07-22 13:10:00|9010.9|9000.9|9015.4|9005.4|9016.2|9006.2|9010.9|9000.9|0
1753190100000|2025-07-22 13:15:00|9015.7|9005.7|9018.7|9008.7|9019.2|9009.2|9014.7|9004.7|0
1753190400000|2025-07-22 13:20:00|9018.2|9008.2|9021.5|9011.5|9022.3|9012.3|9017.9|9007.9|0
1753190700000|2025-07-22 13:25:00|9021.3|9011.3|9016.2|9006.2|9021.5|9011.5|9015.3|9005.3|0
1753191000000|2025-07-22 13:30:00|9016.5|9006.5|9020.5|9010.5|9024|9014|9014.5|9004.5|0
1753191300000|2025-07-22 13:35:00|9020.7|9010.7|9022.2|9012.2|9023.2|9013.2|9018.3|9008.3|0
1753191600000|2025-07-22 13:40:00|9021.9|9011.9|9021.9|9011.9|9026.6|9016.6|9019.2|9009.2|0
1753191900000|2025-07-22 13:45:00|9021.1|9011.1|9027.3|9017.3|9027.6|9017.6|9021.1|9011.1|0
1753192200000|2025-07-22 13:50:00|9027.1|9017.1|9024.7|9014.7|9032.6|9022.6|9019.8|9009.8|0
1753192500000|2025-07-22 13:55:00|9025|9015|9022.8|9012.8|9026.9|9016.9|9021.5|9011.5|0
1753192800000|2025-07-22 14:00:00|9023.3|9013.3|9030.7|9020.7|9030.7|9020.7|9019.8|9009.8|0
1753193100000|2025-07-22 14:05:00|9030.5|9020.5|9032.2|9022.2|9035.1|9025.1|9029.5|9019.5|0
1753193400000|2025-07-22 14:10:00|9031.5|9021.5|9025.9|9015.9|9031.8|9021.8|9022.3|9012.3|0
1753193700000|2025-07-22 14:15:00|9026.2|9016.2|9036.8|9026.8|9036.8|9026.8|9024.6|9014.6|0
1753194000000|2025-07-22 14:20:00|9037.4|9027.4|9035.9|9025.9|9039.4|9029.4|9033.1|9023.1|0
1753194300000|2025-07-22 14:25:00|9036.1|9026.1|9038.6|9028.6|9040.4|9030.4|9035|9025|0
1753194600000|2025-07-22 14:30:00|9038.4|9028.4|9033.5|9023.5|9038.7|9028.7|9032.7|9022.7|0
1753194900000|2025-07-22 14:35:00|9033.8|9023.8|9029.8|9019.8|9036.6|9026.6|9029.6|9019.6|0
1753195200000|2025-07-22 14:40:00|9029.6|9019.6|9026.5|9016.5|9029.6|9019.6|9023.5|9013.5|0
1753195500000|2025-07-22 14:45:00|9026.8|9016.8|9023.3|9013.3|9027.4|9017.4|9022.8|9012.8|0
1753195800000|2025-07-22 14:50:00|9023.7|9013.7|9019.1|9009.1|9024.8|9014.8|9018.8|9008.8|0
1753196100000|2025-07-22 14:55:00|9018.6|9008.6|9021.7|9011.7|9025.1|9015.1|9018.3|9008.3|0
1753196400000|2025-07-22 15:00:00|9022|9012|9027.6|9017.6|9028.4|9018.4|9021.9|9011.9|0
1753196700000|2025-07-22 15:05:00|9028.4|9018.4|9026.2|9016.2|9029.6|9019.6|9025.5|9015.5|0
1753197000000|2025-07-22 15:10:00|9025.7|9015.7|9024.3|9014.3|9026.8|9016.8|9022.7|9012.7|0
1753197300000|2025-07-22 15:15:00|9024|9014|9023.2|9013.2|9024.5|9014.5|9019.2|9009.2|0
1753197600000|2025-07-22 15:20:00|9023.3|9013.3|9022.3|9012.3|9027|9017|9022.3|9012.3|0
1753197900000|2025-07-22 15:25:00|9021.8|9011.8|9024.5|9014.5|9026.5|9016.5|9021.5|9011.5|0
1753198200000|2025-07-22 15:30:00|9023.8|9013.8|9026|9016|9027.9|9017.9|9022.6|9012.6|0
1753198500000|2025-07-22 15:35:00|9026.5|9016.5|9025|9015|9029.4|9019.4|9024.3|9014.3|0
1753198800000|2025-07-22 15:40:00|9024.5|9014.5|9030.1|9020.1|9030.3|9020.3|9024|9014|0
1753199100000|2025-07-22 15:45:00|9030|9020|9033.3|9023.3|9035.3|9025.3|9029.3|9019.3|0
1753199400000|2025-07-22 15:50:00|9033.8|9023.8|9035.8|9025.8|9036.3|9026.3|9033.3|9023.3|0
1753199700000|2025-07-22 15:55:00|9036|9026|9033.6|9023.6|9039.3|9029.3|9033.4|9023.4|0
1753200000000|2025-07-22 16:00:00|9034.5|9024.5|9030.9|9020.9|9034.5|9024.5|9030.6|9020.6|0
1753200300000|2025-07-22 16:05:00|9031|9021|9034.8|9024.8|9036.3|9026.3|9030.7|9020.7|0
1753200600000|2025-07-22 16:10:00|9034.5|9024.5|9034.5|9024.5|9035.8|9025.8|9032.8|9022.8|0
1753200900000|2025-07-22 16:15:00|9034.3|9024.3|9035.3|9025.3|9036.8|9026.8|9034.3|9024.3|0
1753201200000|2025-07-22 16:20:00|9035|9025|9036|9026|9036.8|9026.8|9034.3|9024.3|0
1753201500000|2025-07-22 16:25:00|9036.2|9026.2|9033|9023|9036.5|9026.5|9031.6|9021.6|0
1753201800000|2025-07-22 16:30:00|9032.7|9022.7|9034.5|9024.5|9035.8|9025.8|9031.5|9021.5|0
1753202100000|2025-07-22 16:35:00|9034.3|9024.3|9036.3|9026.3|9037.8|9027.8|9034.3|9024.3|0
1753202400000|2025-07-22 16:40:00|9036|9026|9037.3|9027.3|9037.8|9027.8|9032.5|9022.5|0
1753202700000|2025-07-22 16:45:00|9036.8|9026.8|9037.5|9027.5|9038.8|9028.8|9036.4|9026.4|0
1753203000000|2025-07-22 16:50:00|9037.8|9027.8|9040|9030|9041.3|9031.3|9037.5|9027.5|0
1753203300000|2025-07-22 16:55:00|9040.3|9030.3|9038.8|9028.8|9041.3|9031.3|9038.8|9028.8|0
1753203600000|2025-07-22 17:00:00|9039|9029|9036.6|9026.6|9040|9030|9036.6|9026.6|0
1753203900000|2025-07-22 17:05:00|9036.9|9026.9|9037.5|9027.5|9037.5|9027.5|9035.8|9025.8|0
1753204200000|2025-07-22 17:10:00|9037.8|9027.8|9036.8|9026.8|9037.9|9027.9|9036|9026|0
1753204500000|2025-07-22 17:15:00|9037|9027|9041.5|9031.5|9042|9032|9037|9027|0
1753204800000|2025-07-22 17:20:00|9041.3|9031.3|9040.8|9030.8|9041.9|9031.9|9040.3|9030.3|0
1753205100000|2025-07-22 17:25:00|9041|9031|9044.8|9034.8|9044.8|9034.8|9040.8|9030.8|0
1753205400000|2025-07-22 17:30:00|9044.5|9034.5|9044.8|9034.8|9045.5|9035.5|9043.8|9033.8|0
1753205700000|2025-07-22 17:35:00|9045|9035|9044.3|9034.3|9045.5|9035.5|9043.5|9033.5|0
1753206000000|2025-07-22 17:40:00|9044|9034|9044.8|9034.8|9045|9035|9042.3|9032.3|0
1753206300000|2025-07-22 17:45:00|9044.3|9034.3|9043.8|9033.8|9045.8|9035.8|9043.8|9033.8|0
1753206600000|2025-07-22 17:50:00|9044.3|9034.3|9041.9|9031.9|9044.8|9034.8|9041.5|9031.5|0
1753206900000|2025-07-22 17:55:00|9041.6|9031.6|9040.7|9030.7|9043.4|9033.4|9040.3|9030.3|0
1753207200000|2025-07-22 18:00:00|9040.6|9030.6|9044.7|9034.7|9045.1|9035.1|9040.6|9030.6|0
1753207500000|2025-07-22 18:05:00|9044.5|9034.5|9045.5|9035.5|9047.3|9037.3|9044.5|9034.5|0
1753207800000|2025-07-22 18:10:00|9045.8|9035.8|9045.5|9035.5|9046|9036|9044.3|9034.3|0
1753208100000|2025-07-22 18:15:00|9045.3|9035.3|9043.8|9033.8|9046.5|9036.5|9040.5|9030.5|0
1753208400000|2025-07-22 18:20:00|9043.5|9033.5|9045.8|9035.8|9047.5|9037.5|9043.3|9033.3|0
1753208700000|2025-07-22 18:25:00|9046|9036|9045.3|9035.3|9047.3|9037.3|9045|9035|0
1753209000000|2025-07-22 18:30:00|9045|9035|9047.3|9037.3|9047.3|9037.3|9044.5|9034.5|0
1753209300000|2025-07-22 18:35:00|9047|9037|9048|9038|9048.3|9038.3|9046.3|9036.3|0
1753209600000|2025-07-22 18:40:00|9048.3|9038.3|9048.3|9038.3|9049.6|9039.6|9047.8|9037.8|0
1753209900000|2025-07-22 18:45:00|9048|9038|9049.5|9039.5|9049.5|9039.5|9047.3|9037.3|0
1753210200000|2025-07-22 18:50:00|9049.8|9039.8|9050.7|9040.7|9050.9|9040.9|9048|9038|0
1753210500000|2025-07-22 18:55:00|9051|9041|9049|9039|9051|9041|9048.3|9038.3|0
1753210800000|2025-07-22 19:00:00|9048.7|9038.7|9049.8|9039.8|9051.5|9041.5|9048.3|9038.3|0
1753211100000|2025-07-22 19:05:00|9049.5|9039.5|9049.5|9039.5|9050|9040|9048.8|9038.8|0
1753211400000|2025-07-22 19:10:00|9049.3|9039.3|9047.8|9037.8|9049.8|9039.8|9047.5|9037.5|0
1753211700000|2025-07-22 19:15:00|9047.5|9037.5|9049.3|9039.3|9049.3|9039.3|9047.3|9037.3|0
1753212000000|2025-07-22 19:20:00|9049|9039|9049.5|9039.5|9050.3|9040.3|9048|9038|0
1753212300000|2025-07-22 19:25:00|9049.3|9039.3|9048.5|9038.5|9049.8|9039.8|9047.8|9037.8|0
1753212600000|2025-07-22 19:30:00|9048.3|9038.3|9047.5|9037.5|9048.8|9038.8|9046.8|9036.8|0
1753212900000|2025-07-22 19:35:00|9047.3|9037.3|9049|9039|9049.5|9039.5|9047|9037|0
1753213200000|2025-07-22 19:40:00|9048.8|9038.8|9048.7|9038.7|9049.4|9039.4|9048.3|9038.3|0
1753213500000|2025-07-22 19:45:00|9048.2|9038.2|9050|9040|9051.4|9041.4|9048.1|9038.1|0
1753213800000|2025-07-22 19:50:00|9049.7|9039.7|9048.8|9038.8|9050.3|9040.3|9047.9|9037.9|0
1753214100000|2025-07-22 19:55:00|9048.3|9038.3|9048.3|9038.3|9051.7|9041.7|9045.9|9035.9|0
1753214400000|2025-07-22 20:00:00|9047.4|9037.4|9047.8|9037.8|9047.9|9037.9|9046.1|9036.1|0
1753214700000|2025-07-22 20:05:00|9047.7|9037.7|9047.5|9037.5|9047.8|9037.8|9046.5|9036.5|0
1753215000000|2025-07-22 20:10:00|9047.4|9037.4|9046.7|9036.7|9047.5|9037.5|9046.4|9036.4|0
1753215300000|2025-07-22 20:15:00|9046.8|9036.8|9046|9036|9047.1|9037.1|9046|9036|0
1753215600000|2025-07-22 20:20:00|9046.1|9036.1|9047|9037|9047.2|9037.2|9045.6|9035.6|0
1753215900000|2025-07-22 20:25:00|9047.1|9037.1|9047.3|9037.3|9047.6|9037.6|9046.9|9036.9|0
1753216200000|2025-07-22 20:30:00|9047.2|9037.2|9047.3|9037.3|9047.6|9037.6|9047|9037|0
1753216500000|2025-07-22 20:35:00|9047.2|9037.2|9047.5|9037.5|9048.1|9038.1|9047|9037|0
1753216800000|2025-07-22 20:40:00|9047.6|9037.6|9048.1|9038.1|9048.3|9038.3|9047.6|9037.6|0
1753217100000|2025-07-22 20:45:00|9048|9038|9047.5|9037.5|9048.3|9038.3|9047.5|9037.5|0
1753217400000|2025-07-22 20:50:00|9047.6|9037.6|9047.9|9037.9|9048|9038|9047|9037|0
1753217700000|2025-07-22 20:55:00|9047.8|9037.8|9048.3|9038.3|9048.4|9038.4|9047.5|9037.5|0
1753218000000|2025-07-22 21:00:00|9047.8|9037.8|9048.1|9038.1|9048.3|9038.3|9047.8|9037.8|0
1753218300000|2025-07-22 21:05:00|9048|9038|9048.1|9038.1|9048.2|9038.2|9048|9038|0
1753218600000|2025-07-22 21:10:00|9048.2|9038.2|9048.1|9038.1|9048.3|9038.3|9048.1|9038.1|0
1753218900000|2025-07-22 21:15:00|9048.2|9038.2|9048.2|9038.2|9048.3|9038.3|9048.1|9038.1|0
1753219200000|2025-07-22 21:20:00|9048.3|9038.3|9048.4|9038.4|9048.6|9038.6|9048.2|9038.2|0
1753219500000|2025-07-22 21:25:00|9048.3|9038.3|9049.1|9039.1|9049.4|9039.4|9048.2|9038.2|0
1753219800000|2025-07-22 21:30:00|9049|9039|9048.9|9038.9|9049|9039|9048.9|9038.9|0
1753220100000|2025-07-22 21:35:00|9048.8|9038.8|9048.9|9038.9|9048.9|9038.9|9048.8|9038.8|0
1753220400000|2025-07-22 21:40:00|9048.8|9038.8|9048.8|9038.8|9048.9|9038.9|9048.8|9038.8|0
1753220700000|2025-07-22 21:45:00|9048.9|9038.9|9048.9|9038.9|9048.9|9038.9|9048.8|9038.8|0
1753221000000|2025-07-22 21:50:00|9048.8|9038.8|9048.9|9038.9|9048.9|9038.9|9048.8|9038.8|0
1753221300000|2025-07-22 21:55:00|9048.8|9038.8|9048.8|9038.8|9048.8|9038.8|9048.8|9038.8|0
1753221600000|2025-07-22 22:00:00|9048.9|9038.9|9050.4|9040.4|9050.9|9040.9|9048.7|9038.7|0
1753221900000|2025-07-22 22:05:00|9050.5|9040.5|9049.3|9039.3|9050.5|9040.5|9048.8|9038.8|0
1753222200000|2025-07-22 22:10:00|9049.2|9039.2|9048.9|9038.9|9049.3|9039.3|9048.5|9038.5|0
1753222500000|2025-07-22 22:15:00|9049|9039|9048.3|9038.3|9049.6|9039.6|9048.2|9038.2|0
1753222800000|2025-07-22 22:20:00|9048.2|9038.2|9048.2|9038.2|9049|9039|9048|9038|0
1753223100000|2025-07-22 22:25:00|9048.3|9038.3|9047.8|9037.8|9048.3|9038.3|9047.6|9037.6|0
1753223400000|2025-07-22 22:30:00|9047.9|9037.9|9047.7|9037.7|9047.9|9037.9|9046.9|9036.9|0
1753223700000|2025-07-22 22:35:00|9047.8|9037.8|9047.4|9037.4|9048|9038|9047.2|9037.2|0
1753224000000|2025-07-22 22:40:00|9047.5|9037.5|9047|9037|9047.5|9037.5|9046.9|9036.9|0
1753224300000|2025-07-22 22:45:00|9046.9|9036.9|9046.3|9036.3|9047|9037|9046.3|9036.3|0
1753224600000|2025-07-22 22:50:00|9046.2|9036.2|9047|9037|9047.1|9037.1|9046|9036|0
1753224900000|2025-07-22 22:55:00|9047.1|9037.1|9047.2|9037.2|9047.3|9037.3|9046.7|9036.7|0
1753225200000|2025-07-22 23:00:00|9047.3|9037.3|9047.8|9037.8|9048.2|9038.2|9047.1|9037.1|0
1753225500000|2025-07-22 23:05:00|9047.9|9037.9|9048.2|9038.2|9048.6|9038.6|9047.7|9037.7|0
1753225800000|2025-07-22 23:10:00|9048.3|9038.3|9054.2|9044.2|9056.9|9046.9|9048.2|9038.2|0
1753226100000|2025-07-22 23:15:00|9054.7|9044.7|9056.3|9046.3|9056.9|9046.9|9054.7|9044.7|0
1753226400000|2025-07-22 23:20:00|9056.2|9046.2|9057.8|9047.8|9060.2|9050.2|9055.8|9045.8|0
1753226700000|2025-07-22 23:25:00|9057.9|9047.9|9056.4|9046.4|9058.8|9048.8|9056.2|9046.2|0
1753227000000|2025-07-22 23:30:00|9056.3|9046.3|9055.6|9045.6|9056.4|9046.4|9055|9045|0
1753227300000|2025-07-22 23:35:00|9055.5|9045.5|9056.5|9046.5|9057|9047|9055.2|9045.2|0
1753227600000|2025-07-22 23:40:00|9056.6|9046.6|9056.6|9046.6|9058|9048|9056.5|9046.5|0
1753227900000|2025-07-22 23:45:00|9056.7|9046.7|9055.4|9045.4|9057.2|9047.2|9054.9|9044.9|0
1753228200000|2025-07-22 23:50:00|9055.5|9045.5|9057.4|9047.4|9057.5|9047.5|9055.2|9045.2|0
1753228500000|2025-07-22 23:55:00|9057.3|9047.3|9057.5|9047.5|9058.2|9048.2|9056.8|9046.8|0
1753228800000|2025-07-23 00:00:00|9058|9048|9057.1|9047.1|9070|9060|9054|9044|0
1753229100000|2025-07-23 00:05:00|9056.6|9046.6|9062.7|9052.7|9063|9053|9053|9043|0
1753229400000|2025-07-23 00:10:00|9061.5|9051.5|9057.9|9047.9|9061.7|9051.7|9057.2|9047.2|0
1753229700000|2025-07-23 00:15:00|9058.9|9048.9|9058.2|9048.2|9061|9051|9056.2|9046.2|0
1753230000000|2025-07-23 00:20:00|9057.9|9047.9|9061.6|9051.6|9061.6|9051.6|9057.9|9047.9|0
1753230300000|2025-07-23 00:25:00|9061.8|9051.8|9059.9|9049.9|9063.1|9053.1|9057|9047|0
1753230600000|2025-07-23 00:30:00|9060.2|9050.2|9060.2|9050.2|9063.2|9053.2|9058.9|9048.9|0
1753230900000|2025-07-23 00:35:00|9060.7|9050.7|9060.7|9050.7|9063.4|9053.4|9060.4|9050.4|0
1753231200000|2025-07-23 00:40:00|9060.9|9050.9|9063.9|9053.9|9065|9055|9060.9|9050.9|0
1753231500000|2025-07-23 00:45:00|9064.7|9054.7|9063.5|9053.5|9066.8|9056.8|9062.8|9052.8|0
1753231800000|2025-07-23 00:50:00|9063.3|9053.3|9064.4|9054.4|9064.4|9054.4|9061.5|9051.5|0
1753232100000|2025-07-23 00:55:00|9064.6|9054.6|9066.1|9056.1|9067.3|9057.3|9064.1|9054.1|0
1753232400000|2025-07-23 01:00:00|9065.9|9055.9|9063.7|9053.7|9067.3|9057.3|9062.9|9052.9|0
1753232700000|2025-07-23 01:05:00|9064|9054|9065.7|9055.7|9065.7|9055.7|9063|9053|0
1753233000000|2025-07-23 01:10:00|9065.5|9055.5|9069.6|9059.6|9069.6|9059.6|9065.4|9055.4|0
1753233300000|2025-07-23 01:15:00|9069.4|9059.4|9069.4|9059.4|9073.5|9063.5|9068.2|9058.2|0
1753233600000|2025-07-23 01:20:00|9069.1|9059.1|9072.5|9062.5|9073.1|9063.1|9069.1|9059.1|0
1753233900000|2025-07-23 01:25:00|9073|9063|9070.1|9060.1|9075.2|9065.2|9069.9|9059.9|0
1753234200000|2025-07-23 01:30:00|9069.6|9059.6|9069.7|9059.7|9070.5|9060.5|9067.7|9057.7|0
1753234500000|2025-07-23 01:35:00|9070.2|9060.2|9071.8|9061.8|9072.3|9062.3|9069|9059|0
1753234800000|2025-07-23 01:40:00|9072|9062|9074.6|9064.6|9074.7|9064.7|9068.8|9058.8|0
1753235100000|2025-07-23 01:45:00|9074.4|9064.4|9071.5|9061.5|9074.4|9064.4|9069.2|9059.2|0
1753235400000|2025-07-23 01:50:00|9071.2|9061.2|9072.6|9062.6|9073.6|9063.6|9069.2|9059.2|0
1753235700000|2025-07-23 01:55:00|9072.8|9062.8|9074.4|9064.4|9074.4|9064.4|9070.6|9060.6|0
1753236000000|2025-07-23 02:00:00|9073.1|9063.1|9073.1|9063.1|9075.7|9065.7|9070.4|9060.4|0
1753236300000|2025-07-23 02:05:00|9072.9|9062.9|9072|9062|9074|9064|9070.5|9060.5|0
1753236600000|2025-07-23 02:10:00|9071.8|9061.8|9069.5|9059.5|9073|9063|9069.5|9059.5|0
1753236900000|2025-07-23 02:15:00|9069.3|9059.3|9069.7|9059.7|9069.7|9059.7|9067.5|9057.5|0
1753237200000|2025-07-23 02:20:00|9069.9|9059.9|9070.6|9060.6|9070.9|9060.9|9069.3|9059.3|0
1753237500000|2025-07-23 02:25:00|9070.1|9060.1|9071.7|9061.7|9071.7|9061.7|9070.1|9060.1|0
1753237800000|2025-07-23 02:30:00|9071.5|9061.5|9071|9061|9073.1|9063.1|9071|9061|0
1753238100000|2025-07-23 02:35:00|9070.7|9060.7|9070.4|9060.4|9072.1|9062.1|9070.4|9060.4|0
1753238400000|2025-07-23 02:40:00|9069.9|9059.9|9070.5|9060.5|9070.5|9060.5|9069.1|9059.1|0
1753238700000|2025-07-23 02:45:00|9070.8|9060.8|9071.7|9061.7|9071.7|9061.7|9070.5|9060.5|0
1753239000000|2025-07-23 02:50:00|9071.5|9061.5|9071|9061|9071.5|9061.5|9070|9060|0
1753239300000|2025-07-23 02:55:00|9070.7|9060.7|9072.1|9062.1|9072.7|9062.7|9070.7|9060.7|0
1753239600000|2025-07-23 03:00:00|9072.4|9062.4|9071.1|9061.1|9073.4|9063.4|9070|9060|0
1753239900000|2025-07-23 03:05:00|9071.4|9061.4|9071.6|9061.6|9072.9|9062.9|9071.4|9061.4|0
1753240200000|2025-07-23 03:10:00|9072.1|9062.1|9072.9|9062.9|9073.4|9063.4|9071.9|9061.9|0
1753240500000|2025-07-23 03:15:00|9073.1|9063.1|9074|9064|9074.3|9064.3|9072|9062|0
1753240800000|2025-07-23 03:20:00|9074.3|9064.3|9073.8|9063.8|9074.8|9064.8|9072.5|9062.5|0
1753241100000|2025-07-23 03:25:00|9074.8|9064.8|9073.5|9063.5|9075|9065|9072.3|9062.3|0
1753241400000|2025-07-23 03:30:00|9073.3|9063.3|9069.8|9059.8|9074|9064|9069.3|9059.3|0
1753241700000|2025-07-23 03:35:00|9069.3|9059.3|9070.2|9060.2|9070.2|9060.2|9067.1|9057.1|0
1753242000000|2025-07-23 03:40:00|9070.4|9060.4|9071.1|9061.1|9071.4|9061.4|9069.9|9059.9|0
1753242300000|2025-07-23 03:45:00|9071.4|9061.4|9070.9|9060.9|9073.4|9063.4|9070.6|9060.6|0
1753242600000|2025-07-23 03:50:00|9071.1|9061.1|9072.6|9062.6|9072.7|9062.7|9071.1|9061.1|0
1753242900000|2025-07-23 03:55:00|9072.9|9062.9|9074.9|9064.9|9076.1|9066.1|9072.1|9062.1|0
1753243200000|2025-07-23 04:00:00|9075.9|9065.9|9073.9|9063.9|9076.9|9066.9|9072.6|9062.6|0
1753243500000|2025-07-23 04:05:00|9073.4|9063.4|9074|9064|9075.1|9065.1|9073.1|9063.1|0
1753243800000|2025-07-23 04:10:00|9074.3|9064.3|9074.1|9064.1|9075|9065|9072|9062|0
1753244100000|2025-07-23 04:15:00|9073.9|9063.9|9077.1|9067.1|9077.1|9067.1|9072.1|9062.1|0
1753244400000|2025-07-23 04:20:00|9077.4|9067.4|9076.6|9066.6|9079.2|9069.2|9076.6|9066.6|0
1753244700000|2025-07-23 04:25:00|9076.9|9066.9|9076.7|9066.7|9078.6|9068.6|9074.7|9064.7|0
1753245000000|2025-07-23 04:30:00|9077.5|9067.5|9076.2|9066.2|9078.8|9068.8|9073.9|9063.9|0
1753245300000|2025-07-23 04:35:00|9077.2|9067.2|9074|9064|9077.5|9067.5|9072.5|9062.5|0
1753245600000|2025-07-23 04:40:00|9074.2|9064.2|9075|9065|9076.2|9066.2|9074.2|9064.2|0
1753245900000|2025-07-23 04:45:00|9075.2|9065.2|9075.6|9065.6|9075.7|9065.7|9074.8|9064.8|0
1753246200000|2025-07-23 04:50:00|9075.5|9065.5|9074.6|9064.6|9076.2|9066.2|9074.2|9064.2|0
1753246500000|2025-07-23 04:55:00|9074.8|9064.8|9075.7|9065.7|9076|9066|9074.8|9064.8|0
1753246800000|2025-07-23 05:00:00|9076|9066|9075.7|9065.7|9077.9|9067.9|9075.4|9065.4|0
1753247100000|2025-07-23 05:05:00|9075|9065|9077.1|9067.1|9077.1|9067.1|9074.6|9064.6|0
1753247400000|2025-07-23 05:10:00|9076.9|9066.9|9072.8|9062.8|9077.2|9067.2|9072.5|9062.5|0
1753247700000|2025-07-23 05:15:00|9072.5|9062.5|9069.9|9059.9|9075.3|9065.3|9069.5|9059.5|0
1753248000000|2025-07-23 05:20:00|9069.7|9059.7|9071.6|9061.6|9073.4|9063.4|9069.7|9059.7|0
1753248300000|2025-07-23 05:25:00|9071.8|9061.8|9073.1|9063.1|9074|9064|9071.2|9061.2|0
1753248600000|2025-07-23 05:30:00|9073.3|9063.3|9071.9|9061.9|9075.3|9065.3|9070.9|9060.9|0
1753248900000|2025-07-23 05:35:00|9071.6|9061.6|9070.9|9060.9|9071.9|9061.9|9070.1|9060.1|0
1753249200000|2025-07-23 05:40:00|9070.8|9060.8|9069.8|9059.8|9071.2|9061.2|9069.8|9059.8|0
1753249500000|2025-07-23 05:45:00|9070.1|9060.1|9075|9065|9075.2|9065.2|9069.7|9059.7|0
1753249800000|2025-07-23 05:50:00|9075.2|9065.2|9071.7|9061.7|9075.4|9065.4|9071.7|9061.7|0
1753250100000|2025-07-23 05:55:00|9071.9|9061.9|9072.1|9062.1|9074.1|9064.1|9071.4|9061.4|0
1753250400000|2025-07-23 06:00:00|9073.5|9063.5|9065.8|9055.8|9076|9066|9065.5|9055.5|0
1753250700000|2025-07-23 06:05:00|9066.3|9056.3|9063.7|9053.7|9069.1|9059.1|9062.9|9052.9|0
1753251000000|2025-07-23 06:10:00|9063.5|9053.5|9060|9050|9063.8|9053.8|9059.5|9049.5|0
1753251300000|2025-07-23 06:15:00|9059.8|9049.8|9060.5|9050.5|9062.5|9052.5|9059.8|9049.8|0
1753251600000|2025-07-23 06:20:00|9061|9051|9058.8|9048.8|9062.4|9052.4|9057.8|9047.8|0
1753251900000|2025-07-23 06:25:00|9058.6|9048.6|9059.9|9049.9|9060.5|9050.5|9057.7|9047.7|0
1753252200000|2025-07-23 06:30:00|9059.2|9049.2|9061.5|9051.5|9062|9052|9057.7|9047.7|0
1753252500000|2025-07-23 06:35:00|9061.8|9051.8|9060.9|9050.9|9062.5|9052.5|9059.9|9049.9|0
1753252800000|2025-07-23 06:40:00|9061.2|9051.2|9063.6|9053.6|9065|9055|9061.2|9051.2|0
1753253100000|2025-07-23 06:45:00|9062.8|9052.8|9064.3|9054.3|9066.2|9056.2|9062.8|9052.8|0
1753253400000|2025-07-23 06:50:00|9064.6|9054.6|9064.8|9054.8|9065.9|9055.9|9063.1|9053.1|0
1753253700000|2025-07-23 06:55:00|9065.3|9055.3|9069|9059|9070.5|9060.5|9060.7|9050.7|0
1753254000000|2025-07-23 07:00:00|9071.4|9061.4|9068.3|9058.3|9079.3|9069.3|9067.9|9057.9|0
1753254300000|2025-07-23 07:05:00|9068|9058|9054.3|9044.3|9068|9058|9053.9|9043.9|0
1753254600000|2025-07-23 07:10:00|9055|9045|9058.5|9048.5|9058.5|9048.5|9053.8|9043.8|0
1753254900000|2025-07-23 07:15:00|9059|9049|9059.6|9049.6|9064.7|9054.7|9058.9|9048.9|0
1753255200000|2025-07-23 07:20:00|9059.9|9049.9|9063.9|9053.9|9067.3|9057.3|9059.5|9049.5|0
1753255500000|2025-07-23 07:25:00|9064.2|9054.2|9067.6|9057.6|9070.6|9060.6|9061.6|9051.6|0
1753255800000|2025-07-23 07:30:00|9068.3|9058.3|9064.7|9054.7|9069.2|9059.2|9062.4|9052.4|0
1753256100000|2025-07-23 07:35:00|9065.2|9055.2|9065.4|9055.4|9066.6|9056.6|9060.9|9050.9|0
1753256400000|2025-07-23 07:40:00|9065.2|9055.2|9069.6|9059.6|9070.7|9060.7|9063.8|9053.8|0
1753256700000|2025-07-23 07:45:00|9069.3|9059.3|9067.1|9057.1|9074.3|9064.3|9067.1|9057.1|0
1753257000000|2025-07-23 07:50:00|9065.7|9055.7|9063.6|9053.6|9066.1|9056.1|9060.9|9050.9|0
1753257300000|2025-07-23 07:55:00|9063.4|9053.4|9065.2|9055.2|9065.8|9055.8|9063.1|9053.1|0
1753257600000|2025-07-23 08:00:00|9064.1|9054.1|9068.1|9058.1|9069|9059|9063.6|9053.6|0
1753257900000|2025-07-23 08:05:00|9068.6|9058.6|9070|9060|9070|9060|9067|9057|0
1753258200000|2025-07-23 08:10:00|9069|9059|9073.7|9063.7|9074.7|9064.7|9068.2|9058.2|0
1753258500000|2025-07-23 08:15:00|9073.5|9063.5|9074.7|9064.7|9076.3|9066.3|9072.4|9062.4|0
1753258800000|2025-07-23 08:20:00|9074.9|9064.9|9076.8|9066.8|9079.8|9069.8|9074.7|9064.7|0
1753259100000|2025-07-23 08:25:00|9077.8|9067.8|9078.5|9068.5|9079.3|9069.3|9075.9|9065.9|0
1753259400000|2025-07-23 08:30:00|9078.7|9068.7|9075.9|9065.9|9079.7|9069.7|9075.1|9065.1|0
1753259700000|2025-07-23 08:35:00|9077.1|9067.1|9075.5|9065.5|9078.1|9068.1|9073.9|9063.9|0
1753260000000|2025-07-23 08:40:00|9075.3|9065.3|9074.1|9064.1|9076|9066|9073.6|9063.6|0
1753260300000|2025-07-23 08:45:00|9074.4|9064.4|9072.7|9062.7|9075.6|9065.6|9071.5|9061.5|0
1753260600000|2025-07-23 08:50:00|9072.5|9062.5|9074|9064|9074.7|9064.7|9070.5|9060.5|0
1753260900000|2025-07-23 08:55:00|9074.5|9064.5|9074.8|9064.8|9077|9067|9073.6|9063.6|0
1753261200000|2025-07-23 09:00:00|9074.3|9064.3|9074.5|9064.5|9076.3|9066.3|9074|9064|0
1753261500000|2025-07-23 09:05:00|9074|9064|9074.3|9064.3|9077.6|9067.6|9074|9064|0
1753261800000|2025-07-23 09:10:00|9074.6|9064.6|9077.3|9067.3|9078.1|9068.1|9073|9063|0
1753262100000|2025-07-23 09:15:00|9077.1|9067.1|9074.8|9064.8|9077.9|9067.9|9074.6|9064.6|0
1753262400000|2025-07-23 09:20:00|9075.2|9065.2|9074.9|9064.9|9075.7|9065.7|9072.2|9062.2|0
1753262700000|2025-07-23 09:25:00|9074.8|9064.8|9075.2|9065.2|9077|9067|9074.6|9064.6|0
1753263000000|2025-07-23 09:30:00|9075.1|9065.1|9076.9|9066.9|9079.9|9069.9|9075.1|9065.1|0
1753263300000|2025-07-23 09:35:00|9077|9067|9077.5|9067.5|9077.5|9067.5|9075|9065|0
1753263600000|2025-07-23 09:40:00|9077.2|9067.2|9079.6|9069.6|9081.5|9071.5|9076.6|9066.6|0
1753263900000|2025-07-23 09:45:00|9079.9|9069.9|9083.3|9073.3|9084|9074|9079.4|9069.4|0
1753264200000|2025-07-23 09:50:00|9083.6|9073.6|9084.8|9074.8|9086|9076|9082.1|9072.1|0
1753264500000|2025-07-23 09:55:00|9084.6|9074.6|9083.9|9073.9|9085.3|9075.3|9083.4|9073.4|0
1753264800000|2025-07-23 10:00:00|9083.6|9073.6|9080.2|9070.2|9084.2|9074.2|9078.1|9068.1|0
1753265100000|2025-07-23 10:05:00|9080.4|9070.4|9082.3|9072.3|9083.2|9073.2|9079.7|9069.7|0
1753265400000|2025-07-23 10:10:00|9083|9073|9083.3|9073.3|9085|9075|9080.9|9070.9|0
1753265700000|2025-07-23 10:15:00|9083.2|9073.2|9081|9071|9085|9075|9080.8|9070.8|0
1753266000000|2025-07-23 10:20:00|9081.2|9071.2|9081.7|9071.7|9083|9073|9079.8|9069.8|0
1753266300000|2025-07-23 10:25:00|9082|9072|9083.6|9073.6|9083.6|9073.6|9080.9|9070.9|0
1753266600000|2025-07-23 10:30:00|9083.8|9073.8|9078.6|9068.6|9084.3|9074.3|9078.6|9068.6|0
1753266900000|2025-07-23 10:35:00|9078.8|9068.8|9080.3|9070.3|9081.8|9071.8|9077.3|9067.3|0
1753267200000|2025-07-23 10:40:00|9080.4|9070.4|9078|9068|9080.8|9070.8|9077.5|9067.5|0
1753267500000|2025-07-23 10:45:00|9078.5|9068.5|9075.7|9065.7|9078.7|9068.7|9074.8|9064.8|0
1753267800000|2025-07-23 10:50:00|9075.8|9065.8|9076.5|9066.5|9077|9067|9074|9064|0
1753268100000|2025-07-23 10:55:00|9076.3|9066.3|9073.8|9063.8|9077|9067|9073.2|9063.2|0
1753268400000|2025-07-23 11:00:00|9074.1|9064.1|9070.6|9060.6|9074.6|9064.6|9069.1|9059.1|0
1753268700000|2025-07-23 11:05:00|9070.8|9060.8|9069.2|9059.2|9073.3|9063.3|9068|9058|0
1753269000000|2025-07-23 11:10:00|9069.1|9059.1|9073.5|9063.5|9074|9064|9068.7|9058.7|0
1753269300000|2025-07-23 11:15:00|9073.8|9063.8|9074.5|9064.5|9075.2|9065.2|9073.1|9063.1|0
1753269600000|2025-07-23 11:20:00|9073.9|9063.9|9069.6|9059.6|9074.6|9064.6|9069.1|9059.1|0
1753269900000|2025-07-23 11:25:00|9069.9|9059.9|9070|9060|9071|9061|9069.1|9059.1|0
1753270200000|2025-07-23 11:30:00|9070.4|9060.4|9071.8|9061.8|9072.4|9062.4|9070.4|9060.4|0
1753270500000|2025-07-23 11:35:00|9071.6|9061.6|9070.1|9060.1|9072.4|9062.4|9069.6|9059.6|0
1753270800000|2025-07-23 11:40:00|9070|9060|9069|9059|9071|9061|9068.3|9058.3|0
1753271100000|2025-07-23 11:45:00|9069.3|9059.3|9070.4|9060.4|9071.5|9061.5|9069.3|9059.3|0
1753271400000|2025-07-23 11:50:00|9070.5|9060.5|9072|9062|9072.5|9062.5|9070.5|9060.5|0
1753271700000|2025-07-23 11:55:00|9072.3|9062.3|9070.6|9060.6|9073.3|9063.3|9070.6|9060.6|0
1753272000000|2025-07-23 12:00:00|9070.7|9060.7|9069.2|9059.2|9072.2|9062.2|9068|9058|0
1753272300000|2025-07-23 12:05:00|9069|9059|9071.2|9061.2|9072.3|9062.3|9067.8|9057.8|0
1753272600000|2025-07-23 12:10:00|9071.4|9061.4|9074.5|9064.5|9075.1|9065.1|9071.4|9061.4|0
1753272900000|2025-07-23 12:15:00|9074.7|9064.7|9077.9|9067.9|9077.9|9067.9|9073|9063|0
1753273200000|2025-07-23 12:20:00|9077.2|9067.2|9077.8|9067.8|9078.5|9068.5|9076.7|9066.7|0
1753273500000|2025-07-23 12:25:00|9077.3|9067.3|9077.3|9067.3|9078|9068|9075.8|9065.8|0
1753273800000|2025-07-23 12:30:00|9077.4|9067.4|9074.1|9064.1|9077.4|9067.4|9074.1|9064.1|0
1753274100000|2025-07-23 12:35:00|9074.6|9064.6|9074.8|9064.8|9077.1|9067.1|9073.7|9063.7|0
1753274400000|2025-07-23 12:40:00|9074.4|9064.4|9074.5|9064.5|9075.5|9065.5|9072.4|9062.4|0
1753274700000|2025-07-23 12:45:00|9074.2|9064.2|9071.6|9061.6|9074.3|9064.3|9070.8|9060.8|0
1753275000000|2025-07-23 12:50:00|9071.3|9061.3|9069.9|9059.9|9071.9|9061.9|9069.1|9059.1|0
1753275300000|2025-07-23 12:55:00|9069.7|9059.7|9070.6|9060.6|9072.7|9062.7|9069.3|9059.3|0
1753275600000|2025-07-23 13:00:00|9071.2|9061.2|9070.9|9060.9|9071.7|9061.7|9069.4|9059.4|0
1753275900000|2025-07-23 13:05:00|9070.7|9060.7|9071.6|9061.6|9072.8|9062.8|9068.8|9058.8|0
1753276200000|2025-07-23 13:10:00|9071.1|9061.1|9070.7|9060.7|9072.4|9062.4|9069.5|9059.5|0
1753276500000|2025-07-23 13:15:00|9070.4|9060.4|9066.7|9056.7|9070.8|9060.8|9066.2|9056.2|0
1753276800000|2025-07-23 13:20:00|9066.6|9056.6|9063.3|9053.3|9066.8|9056.8|9062.8|9052.8|0
1753277100000|2025-07-23 13:25:00|9063.1|9053.1|9061.6|9051.6|9063.1|9053.1|9059.1|9049.1|0
1753277400000|2025-07-23 13:30:00|9061.9|9051.9|9070.9|9060.9|9075.4|9065.4|9061.7|9051.7|0
1753277700000|2025-07-23 13:35:00|9071|9061|9074.9|9064.9|9076.4|9066.4|9070|9060|0
1753278000000|2025-07-23 13:40:00|9075.3|9065.3|9075.8|9065.8|9077.8|9067.8|9073.3|9063.3|0
1753278300000|2025-07-23 13:45:00|9076.1|9066.1|9076.8|9066.8|9081.6|9071.6|9075.6|9065.6|0
1753278600000|2025-07-23 13:50:00|9077|9067|9070.2|9060.2|9077|9067|9068|9058|0
1753278900000|2025-07-23 13:55:00|9069.7|9059.7|9070.8|9060.8|9071.8|9061.8|9068.2|9058.2|0
1753279200000|2025-07-23 14:00:00|9072.8|9062.8|9070.5|9060.5|9075.3|9065.3|9070.1|9060.1|0
1753279500000|2025-07-23 14:05:00|9070.2|9060.2|9069.7|9059.7|9073.1|9063.1|9067.7|9057.7|0
1753279800000|2025-07-23 14:10:00|9068.7|9058.7|9067.9|9057.9|9069.9|9059.9|9066.5|9056.5|0
1753280100000|2025-07-23 14:15:00|9067.7|9057.7|9069.6|9059.6|9070.4|9060.4|9066.7|9056.7|0
1753280400000|2025-07-23 14:20:00|9069.1|9059.1|9069.8|9059.8|9071|9061|9067|9057|0
1753280700000|2025-07-23 14:25:00|9069.5|9059.5|9070.8|9060.8|9073.1|9063.1|9069.5|9059.5|0
1753281000000|2025-07-23 14:30:00|9070.7|9060.7|9072.3|9062.3|9073.8|9063.8|9068.3|9058.3|0
1753281300000|2025-07-23 14:35:00|9072.8|9062.8|9079.1|9069.1|9080.6|9070.6|9072.2|9062.2|0
1753281600000|2025-07-23 14:40:00|9079.6|9069.6|9078.4|9068.4|9080.9|9070.9|9077.6|9067.6|0
1753281900000|2025-07-23 14:45:00|9078.6|9068.6|9077.2|9067.2|9082.4|9072.4|9077.2|9067.2|0
1753282200000|2025-07-23 14:50:00|9076.9|9066.9|9072.8|9062.8|9076.9|9066.9|9072.8|9062.8|0
1753282500000|2025-07-23 14:55:00|9072.6|9062.6|9074.2|9064.2|9075.4|9065.4|9071.7|9061.7|0
1753282800000|2025-07-23 15:00:00|9074.4|9064.4|9068.9|9058.9|9076.2|9066.2|9066.4|9056.4|0
1753283100000|2025-07-23 15:05:00|9069.2|9059.2|9074.8|9064.8|9075.2|9065.2|9069.2|9059.2|0
1753283400000|2025-07-23 15:10:00|9074.5|9064.5|9069|9059|9074.5|9064.5|9068.9|9058.9|0
1753283700000|2025-07-23 15:15:00|9069.5|9059.5|9068.9|9058.9|9072|9062|9068.6|9058.6|0
1753284000000|2025-07-23 15:20:00|9069.2|9059.2|9067.8|9057.8|9071|9061|9066.7|9056.7|0
1753284300000|2025-07-23 15:25:00|9067.5|9057.5|9071.8|9061.8|9072.3|9062.3|9067.5|9057.5|0
1753284600000|2025-07-23 15:30:00|9069.8|9059.8|9065.5|9055.5|9073.2|9063.2|9065.5|9055.5|0
1753284900000|2025-07-23 15:35:00|9064.8|9054.8|9062.6|9052.6|9065.4|9055.4|9061.4|9051.4|0
1753285200000|2025-07-23 15:40:00|9062.4|9052.4|9063.4|9053.4|9063.4|9053.4|9060.4|9050.4|0
1753285500000|2025-07-23 15:45:00|9062.9|9052.9|9066.4|9056.4|9067.2|9057.2|9062.9|9052.9|0
1753285800000|2025-07-23 15:50:00|9066.2|9056.2|9077.7|9067.7|9078.9|9068.9|9064.3|9054.3|0
1753286100000|2025-07-23 15:55:00|9077.4|9067.4|9087.8|9077.8|9093.6|9083.6|9073|9063|0
1753286400000|2025-07-23 16:00:00|9086.5|9076.5|9102.5|9092.5|9102.5|9092.5|9086.5|9076.5|0
1753286700000|2025-07-23 16:05:00|9103.1|9093.1|9105.6|9095.6|9106.2|9096.2|9099.7|9089.7|0
1753287000000|2025-07-23 16:10:00|9105.5|9095.5|9100.1|9090.1|9105.7|9095.7|9098.5|9088.5|0
1753287300000|2025-07-23 16:15:00|9099.6|9089.6|9102.2|9092.2|9103.6|9093.6|9097.4|9087.4|0
1753287600000|2025-07-23 16:20:00|9102|9092|9098.9|9088.9|9103.2|9093.2|9097.5|9087.5|0
1753287900000|2025-07-23 16:25:00|9099.1|9089.1|9102.6|9092.6|9102.6|9092.6|9097.1|9087.1|0
1753288200000|2025-07-23 16:30:00|9102.4|9092.4|9095.1|9085.1|9102.8|9092.8|9094.6|9084.6|0
1753288500000|2025-07-23 16:35:00|9096.1|9086.1|9099.5|9089.5|9102.1|9092.1|9095.2|9085.2|0
1753288800000|2025-07-23 16:40:00|9099.7|9089.7|9101.5|9091.5|9101.5|9091.5|9097.4|9087.4|0
1753289100000|2025-07-23 16:45:00|9101|9091|9102.1|9092.1|9104.5|9094.5|9100.7|9090.7|0
1753289400000|2025-07-23 16:50:00|9102.4|9092.4|9099.8|9089.8|9102.9|9092.9|9099.4|9089.4|0
1753289700000|2025-07-23 16:55:00|9100.1|9090.1|9100.1|9090.1|9101.6|9091.6|9099.3|9089.3|0
1753290000000|2025-07-23 17:00:00|9100.3|9090.3|9100.5|9090.5|9100.5|9090.5|9096.5|9086.5|0
1753290300000|2025-07-23 17:05:00|9100.2|9090.2|9096.3|9086.3|9100.4|9090.4|9096|9086|0
1753290600000|2025-07-23 17:10:00|9096.8|9086.8|9093.3|9083.3|9097.6|9087.6|9092.3|9082.3|0
1753290900000|2025-07-23 17:15:00|9093.1|9083.1|9094.1|9084.1|9094.8|9084.8|9091.3|9081.3|0
1753291200000|2025-07-23 17:20:00|9093.9|9083.9|9099.3|9089.3|9100.3|9090.3|9093.2|9083.2|0
1753291500000|2025-07-23 17:25:00|9099.1|9089.1|9100|9090|9100.8|9090.8|9097.8|9087.8|0
1753291800000|2025-07-23 17:30:00|9100.3|9090.3|9097.2|9087.2|9100.3|9090.3|9097.2|9087.2|0
1753292100000|2025-07-23 17:35:00|9097.7|9087.7|9099.5|9089.5|9099.5|9089.5|9096.8|9086.8|0
1753292400000|2025-07-23 17:40:00|9099.8|9089.8|9102.2|9092.2|9102.2|9092.2|9098.6|9088.6|0
1753292700000|2025-07-23 17:45:00|9101.9|9091.9|9103.7|9093.7|9104.4|9094.4|9101.7|9091.7|0
1753293000000|2025-07-23 17:50:00|9104|9094|9104.2|9094.2|9105.7|9095.7|9095.1|9085.1|0
1753293300000|2025-07-23 17:55:00|9104.4|9094.4|9102.6|9092.6|9105.6|9095.6|9102.1|9092.1|0
1753293600000|2025-07-23 18:00:00|9102.9|9092.9|9103.2|9093.2|9104.7|9094.7|9102.1|9092.1|0
1753293900000|2025-07-23 18:05:00|9103.5|9093.5|9103.8|9093.8|9104|9094|9099.2|9089.2|0
1753294200000|2025-07-23 18:10:00|9104.3|9094.3|9105.1|9095.1|9106.7|9096.7|9102.7|9092.7|0
1753294500000|2025-07-23 18:15:00|9105.3|9095.3|9104.9|9094.9|9106.2|9096.2|9103.7|9093.7|0
1753294800000|2025-07-23 18:20:00|9105.2|9095.2|9106.8|9096.8|9107.2|9097.2|9104.6|9094.6|0
1753295100000|2025-07-23 18:25:00|9106.5|9096.5|9106.7|9096.7|9107.5|9097.5|9105.5|9095.5|0
1753295400000|2025-07-23 18:30:00|9106.5|9096.5|9107.2|9097.2|9108.3|9098.3|9106|9096|0
1753295700000|2025-07-23 18:35:00|9107|9097|9106.2|9096.2|9107.6|9097.6|9105.6|9095.6|0
1753296000000|2025-07-23 18:40:00|9106.5|9096.5|9108.7|9098.7|9109.2|9099.2|9106.5|9096.5|0
1753296300000|2025-07-23 18:45:00|9108.4|9098.4|9108.4|9098.4|9108.4|9098.4|9106.4|9096.4|0
1753296600000|2025-07-23 18:50:00|9108.6|9098.6|9108.7|9098.7|9108.9|9098.9|9107.2|9097.2|0
1753296900000|2025-07-23 18:55:00|9109|9099|9104.9|9094.9|9109.1|9099.1|9104.7|9094.7|0
1753297200000|2025-07-23 19:00:00|9105.4|9095.4|9107.1|9097.1|9107.9|9097.9|9105.4|9095.4|0
1753297500000|2025-07-23 19:05:00|9106.9|9096.9|9105.2|9095.2|9107.6|9097.6|9101|9091|0
1753297800000|2025-07-23 19:10:00|9104.9|9094.9|9108.2|9098.2|9108.2|9098.2|9104.9|9094.9|0
1753298100000|2025-07-23 19:15:00|9107.9|9097.9|9108.5|9098.5|9109.2|9099.2|9107.7|9097.7|0
1753298400000|2025-07-23 19:20:00|9108.7|9098.7|9106.4|9096.4|9109|9099|9106.4|9096.4|0
1753298700000|2025-07-23 19:25:00|9106.1|9096.1|9109|9099|9109.5|9099.5|9105.9|9095.9|0
1753299000000|2025-07-23 19:30:00|9108.2|9098.2|9108.9|9098.9|9109.6|9099.6|9107.9|9097.9|0
1753299300000|2025-07-23 19:35:00|9108.6|9098.6|9107.9|9097.9|9109.1|9099.1|9107.1|9097.1|0
1753299600000|2025-07-23 19:40:00|9107.1|9097.1|9105.6|9095.6|9108.9|9098.9|9105.6|9095.6|0
1753299900000|2025-07-23 19:45:00|9106.1|9096.1|9107|9097|9107.5|9097.5|9105|9095|0
1753300200000|2025-07-23 19:50:00|9106.7|9096.7|9109.5|9099.5|9109.6|9099.6|9104.4|9094.4|0
1753300500000|2025-07-23 19:55:00|9109.2|9099.2|9114.7|9104.7|9114.7|9104.7|9107.4|9097.4|0
1753300800000|2025-07-23 20:00:00|9114.9|9104.9|9113.7|9103.7|9119|9109|9112|9102|0
1753301100000|2025-07-23 20:05:00|9113.6|9103.6|9112.6|9102.6|9114.1|9104.1|9111.8|9101.8|0
1753301400000|2025-07-23 20:10:00|9113.2|9103.2|9117.7|9107.7|9118.2|9108.2|9111.8|9101.8|0
1753301700000|2025-07-23 20:15:00|9117.6|9107.6|9114.6|9104.6|9117.6|9107.6|9114.5|9104.5|0
1753302000000|2025-07-23 20:20:00|9114.5|9104.5|9113.9|9103.9|9114.7|9104.7|9113.5|9103.5|0
1753302300000|2025-07-23 20:25:00|9113.7|9103.7|9112.6|9102.6|9114|9104|9112.4|9102.4|0
1753302600000|2025-07-23 20:30:00|9112.7|9102.7|9114.9|9104.9|9114.9|9104.9|9112.4|9102.4|0
1753302900000|2025-07-23 20:35:00|9114.8|9104.8|9115.5|9105.5|9116.1|9106.1|9114.6|9104.6|0
1753303200000|2025-07-23 20:40:00|9115.6|9105.6|9117.9|9107.9|9118.7|9108.7|9115.6|9105.6|0
1753303500000|2025-07-23 20:45:00|9117.7|9107.7|9118.6|9108.6|9118.8|9108.8|9117.2|9107.2|0
1753303800000|2025-07-23 20:50:00|9118.8|9108.8|9117.8|9107.8|9118.8|9108.8|9117.7|9107.7|0
1753304100000|2025-07-23 20:55:00|9117.7|9107.7|9118.7|9108.7|9119.4|9109.4|9117.7|9107.7|0
1753304400000|2025-07-23 21:00:00|9118.8|9108.8|9121.7|9111.7|9121.7|9111.7|9118.5|9108.5|0
1753304700000|2025-07-23 21:05:00|9122.7|9112.7|9123.4|9113.4|9123.8|9113.8|9122.7|9112.7|0
1753305000000|2025-07-23 21:10:00|9123.3|9113.3|9122.6|9112.6|9123.3|9113.3|9122.6|9112.6|0
1753305300000|2025-07-23 21:15:00|9122.7|9112.7|9122.1|9112.1|9123.1|9113.1|9122.1|9112.1|0
1753305600000|2025-07-23 21:20:00|9122|9112|9121.9|9111.9|9122.3|9112.3|9121.9|9111.9|0
1753305900000|2025-07-23 21:25:00|9121.8|9111.8|9121.2|9111.2|9121.8|9111.8|9120.9|9110.9|0
1753306200000|2025-07-23 21:30:00|9121.1|9111.1|9121.1|9111.1|9121.1|9111.1|9120.7|9110.7|0
1753306500000|2025-07-23 21:35:00|9121|9111|9121.2|9111.2|9121.3|9111.3|9120.9|9110.9|0
1753306800000|2025-07-23 21:40:00|9121.3|9111.3|9121.5|9111.5|9121.5|9111.5|9121.3|9111.3|0
1753307100000|2025-07-23 21:45:00|9121.6|9111.6|9120.1|9110.1|9121.6|9111.6|9119.7|9109.7|0
1753307400000|2025-07-23 21:50:00|9120.2|9110.2|9120.8|9110.8|9121.2|9111.2|9120|9110|0
1753307700000|2025-07-23 21:55:00|9120.9|9110.9|9120.2|9110.2|9121.1|9111.1|9120|9110|0
1753308000000|2025-07-23 22:00:00|9120.6|9110.6|9119.5|9109.5|9120.9|9110.9|9119.2|9109.2|0
1753308300000|2025-07-23 22:05:00|9119.6|9109.6|9121.4|9111.4|9121.4|9111.4|9119.6|9109.6|0
1753308600000|2025-07-23 22:10:00|9121.5|9111.5|9120.9|9110.9|9121.7|9111.7|9120.6|9110.6|0
1753308900000|2025-07-23 22:15:00|9121.1|9111.1|9120.6|9110.6|9121.1|9111.1|9120.3|9110.3|0
1753309200000|2025-07-23 22:20:00|9120.7|9110.7|9121|9111|9121|9111|9120|9110|0
1753309500000|2025-07-23 22:25:00|9121.1|9111.1|9121.8|9111.8|9122.3|9112.3|9121.1|9111.1|0
1753309800000|2025-07-23 22:30:00|9121.9|9111.9|9122|9112|9122.4|9112.4|9121.1|9111.1|0
1753310100000|2025-07-23 22:35:00|9122.1|9112.1|9121.1|9111.1|9122.1|9112.1|9120.9|9110.9|0
1753310400000|2025-07-23 22:40:00|9121|9111|9120.9|9110.9|9121.7|9111.7|9120.9|9110.9|0
1753310700000|2025-07-23 22:45:00|9121.1|9111.1|9115.9|9105.9|9121.2|9111.2|9115.7|9105.7|0
1753311000000|2025-07-23 22:50:00|9116|9106|9115.8|9105.8|9116.4|9106.4|9115.8|9105.8|0
1753311300000|2025-07-23 22:55:00|9115.9|9105.9|9116.1|9106.1|9116.2|9106.2|9115.9|9105.9|0
1753311600000|2025-07-23 23:00:00|9116.2|9106.2|9115.9|9105.9|9116.4|9106.4|9115.6|9105.6|0
1753311900000|2025-07-23 23:05:00|9116|9106|9117.2|9107.2|9117.3|9107.3|9115.9|9105.9|0
1753312200000|2025-07-23 23:10:00|9117.3|9107.3|9116.7|9106.7|9117.3|9107.3|9116.7|9106.7|0
1753312500000|2025-07-23 23:15:00|9116.8|9106.8|9116.2|9106.2|9116.8|9106.8|9116|9106|0
1753312800000|2025-07-23 23:20:00|9116.3|9106.3|9116|9106|9116.5|9106.5|9116|9106|0
1753313100000|2025-07-23 23:25:00|9116.1|9106.1|9116|9106|9116.3|9106.3|9116|9106|0
1753313400000|2025-07-23 23:30:00|9116.1|9106.1|9116.5|9106.5|9116.5|9106.5|9116|9106|0
1753313700000|2025-07-23 23:35:00|9116.4|9106.4|9116.2|9106.2|9116.8|9106.8|9115.6|9105.6|0
1753314000000|2025-07-23 23:40:00|9116.4|9106.4|9116|9106|9116.5|9106.5|9115.8|9105.8|0
1753314300000|2025-07-23 23:45:00|9116.1|9106.1|9116.2|9106.2|9116.2|9106.2|9115.7|9105.7|0
1753314600000|2025-07-23 23:50:00|9116.3|9106.3|9116.8|9106.8|9117|9107|9116.3|9106.3|0
1753314900000|2025-07-23 23:55:00|9116.7|9106.7|9116.4|9106.4|9116.8|9106.8|9116.1|9106.1|0
1753315200000|2025-07-24 00:00:00|9116.3|9106.3|9113.6|9103.6|9119.4|9109.4|9106.9|9096.9|0
1753315500000|2025-07-24 00:05:00|9112.9|9102.9|9114|9104|9117.2|9107.2|9111.6|9101.6|0
1753315800000|2025-07-24 00:10:00|9113.7|9103.7|9116.3|9106.3|9117.1|9107.1|9113.7|9103.7|0
1753316100000|2025-07-24 00:15:00|9116.1|9106.1|9114.9|9104.9|9117.7|9107.7|9114.6|9104.6|0
1753316400000|2025-07-24 00:20:00|9114.6|9104.6|9114.7|9104.7|9114.7|9104.7|9112.4|9102.4|0
1753316700000|2025-07-24 00:25:00|9114.2|9104.2|9112.6|9102.6|9114.7|9104.7|9111.8|9101.8|0
1753317000000|2025-07-24 00:30:00|9112.8|9102.8|9110.6|9100.6|9112.8|9102.8|9110.4|9100.4|0
1753317300000|2025-07-24 00:35:00|9110.9|9100.9|9111.1|9101.1|9111.5|9101.5|9107.5|9097.5|0
1753317600000|2025-07-24 00:40:00|9110.6|9100.6|9113.9|9103.9|9113.9|9103.9|9109.9|9099.9|0
1753317900000|2025-07-24 00:45:00|9113.4|9103.4|9112.4|9102.4|9113.7|9103.7|9111.9|9101.9|0
1753318200000|2025-07-24 00:50:00|9112.1|9102.1|9113.3|9103.3|9113.6|9103.6|9111.2|9101.2|0
1753318500000|2025-07-24 00:55:00|9113.1|9103.1|9110.9|9100.9|9113.8|9103.8|9109.2|9099.2|0
1753318800000|2025-07-24 01:00:00|9110.4|9100.4|9114.4|9104.4|9114.4|9104.4|9110.4|9100.4|0
1753319100000|2025-07-24 01:05:00|9114.2|9104.2|9113.4|9103.4|9114.4|9104.4|9112.4|9102.4|0
1753319400000|2025-07-24 01:10:00|9113.7|9103.7|9111.1|9101.1|9114.4|9104.4|9111.1|9101.1|0
1753319700000|2025-07-24 01:15:00|9110.9|9100.9|9113.5|9103.5|9113.5|9103.5|9110.6|9100.6|0
1753320000000|2025-07-24 01:20:00|9113.3|9103.3|9114.2|9104.2|9115.2|9105.2|9113|9103|0
1753320300000|2025-07-24 01:25:00|9113.9|9103.9|9112.1|9102.1|9115.1|9105.1|9112.1|9102.1|0
1753320600000|2025-07-24 01:30:00|9111.4|9101.4|9112.4|9102.4|9112.7|9102.7|9110.6|9100.6|0
1753320900000|2025-07-24 01:35:00|9111.7|9101.7|9111.5|9101.5|9112.3|9102.3|9110.7|9100.7|0
1753321200000|2025-07-24 01:40:00|9111.2|9101.2|9112.6|9102.6|9113.1|9103.1|9111|9101|0
1753321500000|2025-07-24 01:45:00|9112.3|9102.3|9111.9|9101.9|9113.2|9103.2|9108.7|9098.7|0
1753321800000|2025-07-24 01:50:00|9111.4|9101.4|9112.8|9102.8|9112.8|9102.8|9110.3|9100.3|0
1753322100000|2025-07-24 01:55:00|9112.6|9102.6|9113.8|9103.8|9114.1|9104.1|9112.3|9102.3|0
1753322400000|2025-07-24 02:00:00|9113.6|9103.6|9115.3|9105.3|9115.3|9105.3|9113.3|9103.3|0
1753322700000|2025-07-24 02:05:00|9115.1|9105.1|9113.8|9103.8|9115.3|9105.3|9113.8|9103.8|0
1753323000000|2025-07-24 02:10:00|9114.8|9104.8|9114.8|9104.8|9115.1|9105.1|9113.3|9103.3|0
1753323300000|2025-07-24 02:15:00|9115.3|9105.3|9114.8|9104.8|9115.3|9105.3|9113.8|9103.8|0
1753323600000|2025-07-24 02:20:00|9114.3|9104.3|9113.8|9103.8|9115.1|9105.1|9113.6|9103.6|0
1753323900000|2025-07-24 02:25:00|9114.1|9104.1|9113.8|9103.8|9114.3|9104.3|9112.3|9102.3|0
1753324200000|2025-07-24 02:30:00|9113.6|9103.6|9113.6|9103.6|9114.2|9104.2|9112.2|9102.2|0
1753324500000|2025-07-24 02:35:00|9113.9|9103.9|9114|9104|9114.4|9104.4|9112.9|9102.9|0
1753324800000|2025-07-24 02:40:00|9113.7|9103.7|9111.3|9101.3|9113.7|9103.7|9111.2|9101.2|0
1753325100000|2025-07-24 02:45:00|9111.6|9101.6|9114.2|9104.2|9114.2|9104.2|9111.6|9101.6|0
1753325400000|2025-07-24 02:50:00|9113.9|9103.9|9113.7|9103.7|9114.7|9104.7|9113.6|9103.6|0
1753325700000|2025-07-24 02:55:00|9114|9104|9114|9104|9114.7|9104.7|9113.7|9103.7|0
1753326000000|2025-07-24 03:00:00|9114.5|9104.5|9111.9|9101.9|9114.5|9104.5|9111.6|9101.6|0
1753326300000|2025-07-24 03:05:00|9111.6|9101.6|9111.1|9101.1|9112.4|9102.4|9111.1|9101.1|0
1753326600000|2025-07-24 03:10:00|9111.4|9101.4|9111|9101|9111.9|9101.9|9110.7|9100.7|0
1753326900000|2025-07-24 03:15:00|9110.7|9100.7|9111.1|9101.1|9111.4|9101.4|9110.6|9100.6|0
1753327200000|2025-07-24 03:20:00|9111.4|9101.4|9109.3|9099.3|9111.9|9101.9|9109.3|9099.3|0
1753327500000|2025-07-24 03:25:00|9109.1|9099.1|9109.3|9099.3|9109.8|9099.8|9108.2|9098.2|0
1753327800000|2025-07-24 03:30:00|9109.8|9099.8|9108.8|9098.8|9109.8|9099.8|9108.6|9098.6|0
1753328100000|2025-07-24 03:35:00|9109.1|9099.1|9109.7|9099.7|9110.2|9100.2|9107.2|9097.2|0
1753328400000|2025-07-24 03:40:00|9109.9|9099.9|9111|9101|9111.2|9101.2|9109.4|9099.4|0
1753328700000|2025-07-24 03:45:00|9111.2|9101.2|9108.1|9098.1|9111.2|9101.2|9108|9098|0
1753329000000|2025-07-24 03:50:00|9107.9|9097.9|9109.1|9099.1|9109.7|9099.7|9106.9|9096.9|0
1753329300000|2025-07-24 03:55:00|9109.3|9099.3|9107|9097|9109.3|9099.3|9106.2|9096.2|0
1753329600000|2025-07-24 04:00:00|9107.3|9097.3|9109.9|9099.9|9109.9|9099.9|9106.3|9096.3|0
1753329900000|2025-07-24 04:05:00|9110.1|9100.1|9108.2|9098.2|9110.6|9100.6|9108.2|9098.2|0
1753330200000|2025-07-24 04:10:00|9108.4|9098.4|9107.9|9097.9|9108.5|9098.5|9107|9097|0
1753330500000|2025-07-24 04:15:00|9108.9|9098.9|9107.6|9097.6|9109|9099|9107.3|9097.3|0
1753330800000|2025-07-24 04:20:00|9107.9|9097.9|9106.4|9096.4|9107.9|9097.9|9105.4|9095.4|0
1753331100000|2025-07-24 04:25:00|9106.7|9096.7|9107|9097|9108.3|9098.3|9106.5|9096.5|0
1753331400000|2025-07-24 04:30:00|9106.7|9096.7|9106.1|9096.1|9107.7|9097.7|9105.2|9095.2|0
1753331700000|2025-07-24 04:35:00|9105.8|9095.8|9107.2|9097.2|9107.4|9097.4|9105.8|9095.8|0
1753332000000|2025-07-24 04:40:00|9107.4|9097.4|9109|9099|9109|9099|9106.8|9096.8|0
1753332300000|2025-07-24 04:45:00|9108.7|9098.7|9110.2|9100.2|9110.2|9100.2|9108.7|9098.7|0
1753332600000|2025-07-24 04:50:00|9109.7|9099.7|9109.1|9099.1|9109.7|9099.7|9108.6|9098.6|0
1753332900000|2025-07-24 04:55:00|9109.4|9099.4|9111.5|9101.5|9112|9102|9109.1|9099.1|0
1753333200000|2025-07-24 05:00:00|9111.8|9101.8|9112.2|9102.2|9114.2|9104.2|9110.5|9100.5|0
1753333500000|2025-07-24 05:05:00|9111.9|9101.9|9109.8|9099.8|9112.2|9102.2|9109.8|9099.8|0
1753333800000|2025-07-24 05:10:00|9110|9100|9108.2|9098.2|9111.2|9101.2|9107.7|9097.7|0
1753334100000|2025-07-24 05:15:00|9108.4|9098.4|9110.8|9100.8|9111|9101|9107.9|9097.9|0
1753334400000|2025-07-24 05:20:00|9111.1|9101.1|9113.1|9103.1|9113.7|9103.7|9110.8|9100.8|0
1753334700000|2025-07-24 05:25:00|9112.8|9102.8|9110.3|9100.3|9113.1|9103.1|9109.5|9099.5|0
1753335000000|2025-07-24 05:30:00|9110.5|9100.5|9110.2|9100.2|9110.5|9100.5|9108.5|9098.5|0
1753335300000|2025-07-24 05:35:00|9109.9|9099.9|9111.9|9101.9|9112.1|9102.1|9109.9|9099.9|0
1753335600000|2025-07-24 05:40:00|9112.4|9102.4|9114.5|9104.5|9115.5|9105.5|9112|9102|0
1753335900000|2025-07-24 05:45:00|9114.3|9104.3|9111.8|9101.8|9114.3|9104.3|9110.3|9100.3|0
1753336200000|2025-07-24 05:50:00|9112|9102|9112.5|9102.5|9112.9|9102.9|9110.9|9100.9|0
1753336500000|2025-07-24 05:55:00|9112.8|9102.8|9112.5|9102.5|9113.5|9103.5|9111.5|9101.5|0
1753336800000|2025-07-24 06:00:00|9112.1|9102.1|9112.8|9102.8|9115|9105|9109.4|9099.4|0
1753337100000|2025-07-24 06:05:00|9112.5|9102.5|9115.8|9105.8|9117.6|9107.6|9111.5|9101.5|0
1753337400000|2025-07-24 06:10:00|9115.7|9105.7|9119.2|9109.2|9119.8|9109.8|9115.2|9105.2|0
1753337700000|2025-07-24 06:15:00|9119.1|9109.1|9117.9|9107.9|9119.1|9109.1|9116.6|9106.6|0
1753338000000|2025-07-24 06:20:00|9118.4|9108.4|9119.6|9109.6|9119.6|9109.6|9117.4|9107.4|0
1753338300000|2025-07-24 06:25:00|9119.9|9109.9|9121.5|9111.5|9121.5|9111.5|9118.2|9108.2|0
1753338600000|2025-07-24 06:30:00|9121.3|9111.3|9118.3|9108.3|9121.5|9111.5|9117.7|9107.7|0
1753338900000|2025-07-24 06:35:00|9118.1|9108.1|9116.3|9106.3|9120.1|9110.1|9116.3|9106.3|0
1753339200000|2025-07-24 06:40:00|9116.4|9106.4|9116|9106|9117.7|9107.7|9115.7|9105.7|0
1753339500000|2025-07-24 06:45:00|9115.8|9105.8|9115.9|9105.9|9116.9|9106.9|9114.2|9104.2|0
1753339800000|2025-07-24 06:50:00|9115.8|9105.8|9116.7|9106.7|9118.2|9108.2|9113.1|9103.1|0
1753340100000|2025-07-24 06:55:00|9116.4|9106.4|9107.9|9097.9|9118|9108|9105.7|9095.7|0
1753340400000|2025-07-24 07:00:00|9110.5|9100.5|9114.9|9104.9|9123.1|9113.1|9106.5|9096.5|0
1753340700000|2025-07-24 07:05:00|9115.4|9105.4|9118.5|9108.5|9124.3|9114.3|9113.7|9103.7|0
1753341000000|2025-07-24 07:10:00|9119.3|9109.3|9118.1|9108.1|9120.1|9110.1|9116.2|9106.2|0
1753341300000|2025-07-24 07:15:00|9118.6|9108.6|9115.2|9105.2|9120.1|9110.1|9114.7|9104.7|0
1753341600000|2025-07-24 07:20:00|9115.7|9105.7|9109.3|9099.3|9118.7|9108.7|9108.2|9098.2|0
1753341900000|2025-07-24 07:25:00|9109.6|9099.6|9107.7|9097.7|9113.9|9103.9|9107.6|9097.6|0
1753342200000|2025-07-24 07:30:00|9108.2|9098.2|9114.3|9104.3|9116.8|9106.8|9106.8|9096.8|0
1753342500000|2025-07-24 07:35:00|9113.8|9103.8|9114.9|9104.9|9118.2|9108.2|9113.8|9103.8|0
1753342800000|2025-07-24 07:40:00|9114.8|9104.8|9118.4|9108.4|9119.3|9109.3|9113.8|9103.8|0
1753343100000|2025-07-24 07:45:00|9117.9|9107.9|9112.5|9102.5|9118.8|9108.8|9112|9102|0
1753343400000|2025-07-24 07:50:00|9112.8|9102.8|9113|9103|9114.3|9104.3|9108.6|9098.6|0
1753343700000|2025-07-24 07:55:00|9113.3|9103.3|9113.3|9103.3|9115.3|9105.3|9111.7|9101.7|0
1753344000000|2025-07-24 08:00:00|9113.5|9103.5|9116.8|9106.8|9119.1|9109.1|9113.5|9103.5|0
1753344300000|2025-07-24 08:05:00|9116.3|9106.3|9116.9|9106.9|9120.3|9110.3|9116.1|9106.1|0
1753344600000|2025-07-24 08:10:00|9117.2|9107.2|9118.4|9108.4|9121.1|9111.1|9116.7|9106.7|0
1753344900000|2025-07-24 08:15:00|9118.7|9108.7|9120|9110|9120.7|9110.7|9116.9|9106.9|0
1753345200000|2025-07-24 08:20:00|9119.9|9109.9|9123.5|9113.5|9124.5|9114.5|9119.9|9109.9|0
1753345500000|2025-07-24 08:25:00|9123.3|9113.3|9128.3|9118.3|9130.1|9120.1|9123.1|9113.1|0
1753345800000|2025-07-24 08:30:00|9127.2|9117.2|9136.7|9126.7|9138.7|9128.7|9127.2|9117.2|0
1753346100000|2025-07-24 08:35:00|9137|9127|9139.6|9129.6|9144.6|9134.6|9137|9127|0
1753346400000|2025-07-24 08:40:00|9140.1|9130.1|9143|9133|9144|9134|9139.1|9129.1|0
1753346700000|2025-07-24 08:45:00|9142.7|9132.7|9145.2|9135.2|9146.7|9136.7|9141|9131|0
1753347000000|2025-07-24 08:50:00|9146.1|9136.1|9151.4|9141.4|9151.9|9141.9|9145.4|9135.4|0
1753347300000|2025-07-24 08:55:00|9151.3|9141.3|9157.2|9147.2|9158.5|9148.5|9150.1|9140.1|0
1753347600000|2025-07-24 09:00:00|9156.8|9146.8|9158.2|9148.2|9159.2|9149.2|9156.2|9146.2|0
1753347900000|2025-07-24 09:05:00|9158.4|9148.4|9160.1|9150.1|9160.2|9150.2|9154.4|9144.4|0
1753348200000|2025-07-24 09:10:00|9160.6|9150.6|9156.2|9146.2|9160.9|9150.9|9155.7|9145.7|0
1753348500000|2025-07-24 09:15:00|9156.4|9146.4|9155.3|9145.3|9159.4|9149.4|9152.4|9142.4|0
1753348800000|2025-07-24 09:20:00|9155.7|9145.7|9154|9144|9158.4|9148.4|9151.4|9141.4|0
1753349100000|2025-07-24 09:25:00|9154.3|9144.3|9160.5|9150.5|9161.3|9151.3|9153.7|9143.7|0
1753349400000|2025-07-24 09:30:00|9160.3|9150.3|9156.5|9146.5|9162.6|9152.6|9156.2|9146.2|0
1753349700000|2025-07-24 09:35:00|9156.3|9146.3|9157.5|9147.5|9158.7|9148.7|9154.8|9144.8|0
1753350000000|2025-07-24 09:40:00|9158.2|9148.2|9157.4|9147.4|9160.2|9150.2|9155.2|9145.2|0
1753350300000|2025-07-24 09:45:00|9157.2|9147.2|9157.1|9147.1|9159.3|9149.3|9155.5|9145.5|0
1753350600000|2025-07-24 09:50:00|9156.5|9146.5|9158.2|9148.2|9158.6|9148.6|9154.5|9144.5|0
1753350900000|2025-07-24 09:55:00|9158.4|9148.4|9154.8|9144.8|9158.4|9148.4|9154.6|9144.6|0
1753351200000|2025-07-24 10:00:00|9155.4|9145.4|9154.2|9144.2|9156|9146|9151.9|9141.9|0
1753351500000|2025-07-24 10:05:00|9154.5|9144.5|9154.1|9144.1|9157.5|9147.5|9154|9144|0
1753351800000|2025-07-24 10:10:00|9154.3|9144.3|9152.6|9142.6|9155.2|9145.2|9152.3|9142.3|0
1753352100000|2025-07-24 10:15:00|9152.3|9142.3|9148.7|9138.7|9153.3|9143.3|9147.6|9137.6|0
1753352400000|2025-07-24 10:20:00|9149.5|9139.5|9146.5|9136.5|9150.3|9140.3|9146|9136|0
1753352700000|2025-07-24 10:25:00|9146.3|9136.3|9151.3|9141.3|9151.6|9141.6|9146|9136|0
1753353000000|2025-07-24 10:30:00|9151.6|9141.6|9149.1|9139.1|9153.6|9143.6|9148.3|9138.3|0
1753353300000|2025-07-24 10:35:00|9149.3|9139.3|9149.2|9139.2|9153.2|9143.2|9149.1|9139.1|0
1753353600000|2025-07-24 10:40:00|9148.9|9138.9|9152|9142|9152.2|9142.2|9147.9|9137.9|0
1753353900000|2025-07-24 10:45:00|9152.1|9142.1|9150.1|9140.1|9152.1|9142.1|9148.9|9138.9|0
1753354200000|2025-07-24 10:50:00|9149.9|9139.9|9152|9142|9152.6|9142.6|9149.4|9139.4|0
1753354500000|2025-07-24 10:55:00|9151.8|9141.8|9151.1|9141.1|9152.7|9142.7|9150|9140|0
1753354800000|2025-07-24 11:00:00|9149.1|9139.1|9147.8|9137.8|9149.9|9139.9|9146.9|9136.9|0
1753355100000|2025-07-24 11:05:00|9147.6|9137.6|9146.4|9136.4|9148.7|9138.7|9146.1|9136.1|0
1753355400000|2025-07-24 11:10:00|9146.5|9136.5|9147.6|9137.6|9150.3|9140.3|9145.7|9135.7|0
1753355700000|2025-07-24 11:15:00|9148.1|9138.1|9150.9|9140.9|9152.3|9142.3|9147|9137|0
1753356000000|2025-07-24 11:20:00|9151.2|9141.2|9152.4|9142.4|9152.4|9142.4|9148.6|9138.6|0
1753356300000|2025-07-24 11:25:00|9152.2|9142.2|9153.3|9143.3|9155.1|9145.1|9151.8|9141.8|0
1753356600000|2025-07-24 11:30:00|9153.5|9143.5|9155.1|9145.1|9155.3|9145.3|9150.6|9140.6|0
1753356900000|2025-07-24 11:35:00|9155.3|9145.3|9154.2|9144.2|9156.6|9146.6|9153.9|9143.9|0
1753357200000|2025-07-24 11:40:00|9153.7|9143.7|9153.6|9143.6|9155.8|9145.8|9153.2|9143.2|0
1753357500000|2025-07-24 11:45:00|9153.9|9143.9|9157.1|9147.1|9157.1|9147.1|9153.2|9143.2|0
1753357800000|2025-07-24 11:50:00|9157.2|9147.2|9152.7|9142.7|9158|9148|9152.4|9142.4|0
1753358100000|2025-07-24 11:55:00|9153|9143|9154.7|9144.7|9155.9|9145.9|9152.5|9142.5|0
1753358400000|2025-07-24 12:00:00|9154.1|9144.1|9152|9142|9154.5|9144.5|9150.3|9140.3|0
1753358700000|2025-07-24 12:05:00|9151.2|9141.2|9149.9|9139.9|9153.3|9143.3|9149.5|9139.5|0
1753359000000|2025-07-24 12:10:00|9150.7|9140.7|9153.1|9143.1|9154.6|9144.6|9150.3|9140.3|0
1753359300000|2025-07-24 12:15:00|9152.9|9142.9|9159.4|9149.4|9161|9151|9151.9|9141.9|0
1753359600000|2025-07-24 12:20:00|9158.4|9148.4|9157.2|9147.2|9159|9149|9154.5|9144.5|0
1753359900000|2025-07-24 12:25:00|9157|9147|9157.6|9147.6|9158.1|9148.1|9156.1|9146.1|0
1753360200000|2025-07-24 12:30:00|9157.5|9147.5|9153.4|9143.4|9158.7|9148.7|9152.9|9142.9|0
1753360500000|2025-07-24 12:35:00|9152.9|9142.9|9154.9|9144.9|9156.7|9146.7|9151.8|9141.8|0
1753360800000|2025-07-24 12:40:00|9155.5|9145.5|9154.1|9144.1|9158|9148|9154.1|9144.1|0
1753361100000|2025-07-24 12:45:00|9153.8|9143.8|9155.9|9145.9|9156.9|9146.9|9153.6|9143.6|0
1753361400000|2025-07-24 12:50:00|9156|9146|9153.4|9143.4|9156.7|9146.7|9150.9|9140.9|0
1753361700000|2025-07-24 12:55:00|9153.7|9143.7|9154.2|9144.2|9155.7|9145.7|9152.9|9142.9|0
1753362000000|2025-07-24 13:00:00|9153.7|9143.7|9148.1|9138.1|9154.4|9144.4|9147.5|9137.5|0
1753362300000|2025-07-24 13:05:00|9147.6|9137.6|9149.7|9139.7|9151.7|9141.7|9145.9|9135.9|0
1753362600000|2025-07-24 13:10:00|9148.4|9138.4|9145.6|9135.6|9148.8|9138.8|9145.2|9135.2|0
1753362900000|2025-07-24 13:15:00|9145.8|9135.8|9140.2|9130.2|9145.8|9135.8|9138.9|9128.9|0
1753363200000|2025-07-24 13:20:00|9140.6|9130.6|9141.8|9131.8|9142.6|9132.6|9138.2|9128.2|0
1753363500000|2025-07-24 13:25:00|9141.6|9131.6|9137.1|9127.1|9141.6|9131.6|9135.6|9125.6|0
1753363800000|2025-07-24 13:30:00|9135.6|9125.6|9140.4|9130.4|9142.4|9132.4|9134.1|9124.1|0
1753364100000|2025-07-24 13:35:00|9139.9|9129.9|9139|9129|9140.1|9130.1|9135|9125|0
1753364400000|2025-07-24 13:40:00|9139.4|9129.4|9144.6|9134.6|9148.4|9138.4|9139.2|9129.2|0
1753364700000|2025-07-24 13:45:00|9146.1|9136.1|9149.7|9139.7|9155.8|9145.8|9145.1|9135.1|0
1753365000000|2025-07-24 13:50:00|9149.6|9139.6|9149.6|9139.6|9156.4|9146.4|9148.6|9138.6|0
1753365300000|2025-07-24 13:55:00|9149.9|9139.9|9144.5|9134.5|9151.6|9141.6|9143|9133|0
1753365600000|2025-07-24 14:00:00|9144.6|9134.6|9143.7|9133.7|9147.2|9137.2|9140.9|9130.9|0
1753365900000|2025-07-24 14:05:00|9143.5|9133.5|9148.4|9138.4|9149.4|9139.4|9143.5|9133.5|0
1753366200000|2025-07-24 14:10:00|9148.1|9138.1|9143.9|9133.9|9151.3|9141.3|9142.6|9132.6|0
1753366500000|2025-07-24 14:15:00|9143.6|9133.6|9141.8|9131.8|9145.6|9135.6|9138.8|9128.8|0
1753366800000|2025-07-24 14:20:00|9141.4|9131.4|9146.2|9136.2|9149.5|9139.5|9139.2|9129.2|0
1753367100000|2025-07-24 14:25:00|9146.5|9136.5|9151.7|9141.7|9152|9142|9143|9133|0
1753367400000|2025-07-24 14:30:00|9150.7|9140.7|9158|9148|9160|9150|9149.5|9139.5|0
1753367700000|2025-07-24 14:35:00|9157.5|9147.5|9155.8|9145.8|9158|9148|9151.8|9141.8|0
1753368000000|2025-07-24 14:40:00|9156|9146|9156.1|9146.1|9157.6|9147.6|9154.1|9144.1|0
1753368300000|2025-07-24 14:45:00|9156.4|9146.4|9155.2|9145.2|9157.6|9147.6|9152.8|9142.8|0
1753368600000|2025-07-24 14:50:00|9155.9|9145.9|9153.3|9143.3|9158.8|9148.8|9153|9143|0
1753368900000|2025-07-24 14:55:00|9153.5|9143.5|9149.4|9139.4|9154.5|9144.5|9147.7|9137.7|0
1753369200000|2025-07-24 15:00:00|9149.5|9139.5|9149.9|9139.9|9153.6|9143.6|9148.5|9138.5|0
1753369500000|2025-07-24 15:05:00|9149.7|9139.7|9156.4|9146.4|9156.6|9146.6|9147.7|9137.7|0
1753369800000|2025-07-24 15:10:00|9156.3|9146.3|9160.8|9150.8|9162.8|9152.8|9154.8|9144.8|0
1753370100000|2025-07-24 15:15:00|9160.3|9150.3|9155.6|9145.6|9160.8|9150.8|9155|9145|0
1753370400000|2025-07-24 15:20:00|9156.2|9146.2|9147.9|9137.9|9156.3|9146.3|9147.4|9137.4|0
1753370700000|2025-07-24 15:25:00|9147.4|9137.4|9146.4|9136.4|9149.1|9139.1|9144.9|9134.9|0
1753371000000|2025-07-24 15:30:00|9145.6|9135.6|9140.4|9130.4|9146.1|9136.1|9140.4|9130.4|0
1753371300000|2025-07-24 15:35:00|9141.4|9131.4|9140.4|9130.4|9142.9|9132.9|9138.1|9128.1|0
1753371600000|2025-07-24 15:40:00|9140.6|9130.6|9134.9|9124.9|9140.6|9130.6|9134.9|9124.9|0
1753371900000|2025-07-24 15:45:00|9135.4|9125.4|9139.3|9129.3|9140.1|9130.1|9133.4|9123.4|0
1753372200000|2025-07-24 15:50:00|9138.5|9128.5|9143.1|9133.1|9143.5|9133.5|9138.1|9128.1|0
1753372500000|2025-07-24 15:55:00|9143.2|9133.2|9142.7|9132.7|9145.8|9135.8|9142.4|9132.4|0
1753372800000|2025-07-24 16:00:00|9142.4|9132.4|9145.7|9135.7|9145.7|9135.7|9142|9132|0
1753373100000|2025-07-24 16:05:00|9145.9|9135.9|9139.9|9129.9|9146.9|9136.9|9139.9|9129.9|0
1753373400000|2025-07-24 16:10:00|9139.7|9129.7|9137.9|9127.9|9140.7|9130.7|9137.4|9127.4|0
1753373700000|2025-07-24 16:15:00|9137.7|9127.7|9144.9|9134.9|9145.8|9135.8|9136.1|9126.1|0
1753374000000|2025-07-24 16:20:00|9145.1|9135.1|9146.2|9136.2|9146.5|9136.5|9143.4|9133.4|0
1753374300000|2025-07-24 16:25:00|9146.5|9136.5|9147.9|9137.9|9148.6|9138.6|9143.6|9133.6|0
1753374600000|2025-07-24 16:30:00|9147.4|9137.4|9147.5|9137.5|9151.3|9141.3|9146.7|9136.7|0
1753374900000|2025-07-24 16:35:00|9147.7|9137.7|9153|9143|9153.5|9143.5|9147.5|9137.5|0
1753375200000|2025-07-24 16:40:00|9153.2|9143.2|9156|9146|9156.5|9146.5|9153.2|9143.2|0
1753375500000|2025-07-24 16:45:00|9156.2|9146.2|9151.5|9141.5|9156.7|9146.7|9150.1|9140.1|0
1753375800000|2025-07-24 16:50:00|9151.7|9141.7|9149.9|9139.9|9152|9142|9149|9139|0
1753376100000|2025-07-24 16:55:00|9149.7|9139.7|9150.9|9140.9|9151|9141|9146.4|9136.4|0
1753376400000|2025-07-24 17:00:00|9151.1|9141.1|9148.9|9138.9|9151.1|9141.1|9147.1|9137.1|0
1753376700000|2025-07-24 17:05:00|9149.2|9139.2|9151.6|9141.6|9152.5|9142.5|9148.7|9138.7|0
1753377000000|2025-07-24 17:10:00|9151.3|9141.3|9153.3|9143.3|9154.5|9144.5|9150.2|9140.2|0
1753377300000|2025-07-24 17:15:00|9153.6|9143.6|9151.2|9141.2|9156|9146|9150.4|9140.4|0
1753377600000|2025-07-24 17:20:00|9150.9|9140.9|9151.6|9141.6|9152.1|9142.1|9149.2|9139.2|0
1753377900000|2025-07-24 17:25:00|9151.9|9141.9|9150.6|9140.6|9152.1|9142.1|9150.3|9140.3|0
1753378200000|2025-07-24 17:30:00|9150.4|9140.4|9153.1|9143.1|9153.1|9143.1|9150.1|9140.1|0
1753378500000|2025-07-24 17:35:00|9153.2|9143.2|9148|9138|9153.2|9143.2|9148|9138|0
1753378800000|2025-07-24 17:40:00|9147.8|9137.8|9149|9139|9149.9|9139.9|9147.4|9137.4|0
1753379100000|2025-07-24 17:45:00|9148.8|9138.8|9149.4|9139.4|9150.8|9140.8|9147.9|9137.9|0
1753379400000|2025-07-24 17:50:00|9149.1|9139.1|9149.8|9139.8|9150.3|9140.3|9148.2|9138.2|0
1753379700000|2025-07-24 17:55:00|9149.6|9139.6|9147.5|9137.5|9149.6|9139.6|9147.2|9137.2|0
1753380000000|2025-07-24 18:00:00|9147.8|9137.8|9147.9|9137.9|9149.7|9139.7|9146.1|9136.1|0
1753380300000|2025-07-24 18:05:00|9147.6|9137.6|9147.6|9137.6|9148.4|9138.4|9147.1|9137.1|0
1753380600000|2025-07-24 18:10:00|9147.2|9137.2|9147|9137|9149.7|9139.7|9146.5|9136.5|0
1753380900000|2025-07-24 18:15:00|9146.7|9136.7|9149.6|9139.6|9149.9|9139.9|9146.7|9136.7|0
1753381200000|2025-07-24 18:20:00|9149.4|9139.4|9150.6|9140.6|9150.6|9140.6|9148.3|9138.3|0
1753381500000|2025-07-24 18:25:00|9150.3|9140.3|9152.7|9142.7|9153.3|9143.3|9149.6|9139.6|0
1753381800000|2025-07-24 18:30:00|9152.5|9142.5|9150.6|9140.6|9153.2|9143.2|9149.9|9139.9|0
1753382100000|2025-07-24 18:35:00|9150.4|9140.4|9148.2|9138.2|9150.4|9140.4|9147.6|9137.6|0
1753382400000|2025-07-24 18:40:00|9148.5|9138.5|9146.3|9136.3|9148.5|9138.5|9146.2|9136.2|0
1753382700000|2025-07-24 18:45:00|9146.6|9136.6|9148.2|9138.2|9148.2|9138.2|9142.5|9132.5|0
1753383000000|2025-07-24 18:50:00|9148.5|9138.5|9148.6|9138.6|9148.8|9138.8|9145.9|9135.9|0
1753383300000|2025-07-24 18:55:00|9148.3|9138.3|9148.3|9138.3|9149.3|9139.3|9148.2|9138.2|0
1753383600000|2025-07-24 19:00:00|9147.8|9137.8|9147.8|9137.8|9148.3|9138.3|9146.5|9136.5|0
1753383900000|2025-07-24 19:05:00|9147.6|9137.6|9150|9140|9150|9140|9146.9|9136.9|0
1753384200000|2025-07-24 19:10:00|9150.3|9140.3|9151|9141|9151.2|9141.2|9150|9140|0
1753384500000|2025-07-24 19:15:00|9150.7|9140.7|9151.9|9141.9|9153.1|9143.1|9150|9140|0
1753384800000|2025-07-24 19:20:00|9152.1|9142.1|9151.9|9141.9|9153|9143|9151.1|9141.1|0
1753385100000|2025-07-24 19:25:00|9152.4|9142.4|9150.1|9140.1|9152.6|9142.6|9149.1|9139.1|0
1753385400000|2025-07-24 19:30:00|9150.4|9140.4|9150.7|9140.7|9151.4|9141.4|9149.9|9139.9|0
1753385700000|2025-07-24 19:35:00|9150.2|9140.2|9147.4|9137.4|9150.7|9140.7|9147.1|9137.1|0
1753386000000|2025-07-24 19:40:00|9147.6|9137.6|9149.7|9139.7|9149.7|9139.7|9145|9135|0
1753386300000|2025-07-24 19:45:00|9149.2|9139.2|9143.6|9133.6|9149.2|9139.2|9143.6|9133.6|0
1753386600000|2025-07-24 19:50:00|9143.3|9133.3|9142.9|9132.9|9145.1|9135.1|9141.5|9131.5|0
1753386900000|2025-07-24 19:55:00|9143.1|9133.1|9136.7|9126.7|9143.9|9133.9|9134.1|9124.1|0
1753387200000|2025-07-24 20:00:00|9137|9127|9136.8|9126.8|9137.7|9127.7|9135.8|9125.8|0
1753387500000|2025-07-24 20:05:00|9136.7|9126.7|9137.8|9127.8|9138.7|9128.7|9136.4|9126.4|0
1753387800000|2025-07-24 20:10:00|9137.7|9127.7|9140|9130|9140|9130|9137.3|9127.3|0
1753388100000|2025-07-24 20:15:00|9139.6|9129.6|9140.6|9130.6|9140.6|9130.6|9138.9|9128.9|0
1753388400000|2025-07-24 20:20:00|9140.5|9130.5|9139.9|9129.9|9140.6|9130.6|9139.5|9129.5|0
1753388700000|2025-07-24 20:25:00|9140.1|9130.1|9141.2|9131.2|9141.4|9131.4|9139.7|9129.7|0
1753389000000|2025-07-24 20:30:00|9141.3|9131.3|9141.2|9131.2|9141.6|9131.6|9140.9|9130.9|0
1753389300000|2025-07-24 20:35:00|9141|9131|9142.1|9132.1|9142.8|9132.8|9141|9131|0
1753389600000|2025-07-24 20:40:00|9142.2|9132.2|9142.2|9132.2|9143.2|9133.2|9142.1|9132.1|0
1753389900000|2025-07-24 20:45:00|9142.1|9132.1|9142.6|9132.6|9143.1|9133.1|9141.9|9131.9|0
1753390200000|2025-07-24 20:50:00|9142.7|9132.7|9142.1|9132.1|9143|9133|9141.9|9131.9|0
1753390500000|2025-07-24 20:55:00|9142.2|9132.2|9142.4|9132.4|9142.8|9132.8|9142.1|9132.1|0
1753390800000|2025-07-24 21:00:00|9142.6|9132.6|9142.5|9132.5|9142.9|9132.9|9142.3|9132.3|0
1753391400000|2025-07-24 21:10:00|9142.4|9132.4|9142.5|9132.5|9142.5|9132.5|9142.4|9132.4|0
1753391700000|2025-07-24 21:15:00|9142.7|9132.7|9143|9133|9143.4|9133.4|9142.7|9132.7|0
1753392000000|2025-07-24 21:20:00|9143.1|9133.1|9143|9133|9143.2|9133.2|9142.8|9132.8|0
1753392300000|2025-07-24 21:25:00|9142.9|9132.9|9143.5|9133.5|9143.5|9133.5|9142.4|9132.4|0
1753392600000|2025-07-24 21:30:00|9143.7|9133.7|9143.5|9133.5|9143.7|9133.7|9143.5|9133.5|0
1753392900000|2025-07-24 21:35:00|9143.6|9133.6|9143.6|9133.6|9143.6|9133.6|9143.5|9133.5|0
1753393200000|2025-07-24 21:40:00|9143.5|9133.5|9143.3|9133.3|9143.5|9133.5|9143.3|9133.3|0
1753393500000|2025-07-24 21:45:00|9143.4|9133.4|9143.3|9133.3|9143.4|9133.4|9143.2|9133.2|0
1753393800000|2025-07-24 21:50:00|9143.4|9133.4|9143.3|9133.3|9143.4|9133.4|9143.3|9133.3|0
1753394100000|2025-07-24 21:55:00|9143.4|9133.4|9143.5|9133.5|9143.6|9133.6|9143.4|9133.4|0
1753394400000|2025-07-24 22:00:00|9143.7|9133.7|9144.5|9134.5|9144.7|9134.7|9142.3|9132.3|0
1753394700000|2025-07-24 22:05:00|9144.6|9134.6|9145.3|9135.3|9145.7|9135.7|9144.4|9134.4|0
1753395000000|2025-07-24 22:10:00|9145.4|9135.4|9146.4|9136.4|9146.4|9136.4|9145.3|9135.3|0
1753395300000|2025-07-24 22:15:00|9146.3|9136.3|9147|9137|9147.2|9137.2|9146.2|9136.2|0
1753395600000|2025-07-24 22:20:00|9147.1|9137.1|9146.9|9136.9|9147.2|9137.2|9146.1|9136.1|0
1753395900000|2025-07-24 22:25:00|9147|9137|9147.2|9137.2|9147.9|9137.9|9146.9|9136.9|0
1753396200000|2025-07-24 22:30:00|9147.1|9137.1|9145.9|9135.9|9147.1|9137.1|9145.7|9135.7|0
1753396500000|2025-07-24 22:35:00|9146|9136|9146.7|9136.7|9146.8|9136.8|9146|9136|0
1753396800000|2025-07-24 22:40:00|9146.8|9136.8|9146.7|9136.7|9146.8|9136.8|9146.3|9136.3|0
1753397100000|2025-07-24 22:45:00|9146.6|9136.6|9146.3|9136.3|9146.7|9136.7|9146.3|9136.3|0
1753397400000|2025-07-24 22:50:00|9146.2|9136.2|9145.7|9135.7|9146.2|9136.2|9145.7|9135.7|0
1753397700000|2025-07-24 22:55:00|9145.8|9135.8|9145.4|9135.4|9146.1|9136.1|9145.4|9135.4|0
1753398000000|2025-07-24 23:00:00|9145.5|9135.5|9145.3|9135.3|9145.5|9135.5|9144.9|9134.9|0
1753398300000|2025-07-24 23:05:00|9145.4|9135.4|9145.9|9135.9|9145.9|9135.9|9145.4|9135.4|0
1753398600000|2025-07-24 23:10:00|9146|9136|9145|9135|9146.1|9136.1|9144.7|9134.7|0
1753398900000|2025-07-24 23:15:00|9144.9|9134.9|9144.9|9134.9|9145|9135|9144.3|9134.3|0
1753399200000|2025-07-24 23:20:00|9144.8|9134.8|9144.5|9134.5|9145.1|9135.1|9144.3|9134.3|0
1753399500000|2025-07-24 23:25:00|9144.6|9134.6|9144.2|9134.2|9144.9|9134.9|9143.9|9133.9|0
1753399800000|2025-07-24 23:30:00|9144.3|9134.3|9144.2|9134.2|9144.9|9134.9|9143.8|9133.8|0
1753400100000|2025-07-24 23:35:00|9144.3|9134.3|9145.1|9135.1|9145.3|9135.3|9144.3|9134.3|0
1753400400000|2025-07-24 23:40:00|9145|9135|9145.7|9135.7|9145.9|9135.9|9145|9135|0
1753400700000|2025-07-24 23:45:00|9145.6|9135.6|9146.1|9136.1|9146.7|9136.7|9145.6|9135.6|0
1753401000000|2025-07-24 23:50:00|9146|9136|9146.7|9136.7|9146.7|9136.7|9145.7|9135.7|0
1753401300000|2025-07-24 23:55:00|9146.6|9136.6|9144.4|9134.4|9146.8|9136.8|9144.4|9134.4|0
1753401600000|2025-07-25 00:00:00|9144.5|9134.5|9146.6|9136.6|9151.3|9141.3|9143.5|9133.5|0
1753401900000|2025-07-25 00:05:00|9146.8|9136.8|9146.2|9136.2|9148.1|9138.1|9144.7|9134.7|0
1753402200000|2025-07-25 00:10:00|9146.4|9136.4|9145.2|9135.2|9147.7|9137.7|9143.9|9133.9|0
1753402500000|2025-07-25 00:15:00|9144.9|9134.9|9146.1|9136.1|9146.9|9136.9|9143.4|9133.4|0
1753402800000|2025-07-25 00:20:00|9145.4|9135.4|9145.8|9135.8|9147.5|9137.5|9144.5|9134.5|0
1753403100000|2025-07-25 00:25:00|9145.3|9135.3|9145.4|9135.4|9145.4|9135.4|9144.2|9134.2|0
1753403400000|2025-07-25 00:30:00|9145.7|9135.7|9145.3|9135.3|9145.9|9135.9|9144.4|9134.4|0
1753403700000|2025-07-25 00:35:00|9145|9135|9144.2|9134.2|9145.6|9135.6|9143.4|9133.4|0
1753404000000|2025-07-25 00:40:00|9143.9|9133.9|9144.7|9134.7|9144.9|9134.9|9142.9|9132.9|0
1753404300000|2025-07-25 00:45:00|9144.4|9134.4|9144.9|9134.9|9145.4|9135.4|9143.9|9133.9|0
1753404600000|2025-07-25 00:50:00|9144.7|9134.7|9143.1|9133.1|9146.6|9136.6|9142.9|9132.9|0
1753404900000|2025-07-25 00:55:00|9142.9|9132.9|9145.4|9135.4|9145.4|9135.4|9141.4|9131.4|0
1753405200000|2025-07-25 01:00:00|9145.1|9135.1|9146.5|9136.5|9146.7|9136.7|9144.9|9134.9|0
1753405500000|2025-07-25 01:05:00|9146.2|9136.2|9147.5|9137.5|9147.5|9137.5|9145.7|9135.7|0
1753405800000|2025-07-25 01:10:00|9147.2|9137.2|9144.7|9134.7|9147.5|9137.5|9144.7|9134.7|0
1753406100000|2025-07-25 01:15:00|9144.5|9134.5|9144.9|9134.9|9145.4|9135.4|9143.5|9133.5|0
1753406400000|2025-07-25 01:20:00|9144.6|9134.6|9145.2|9135.2|9145.2|9135.2|9144.2|9134.2|0
1753406700000|2025-07-25 01:25:00|9145|9135|9144.7|9134.7|9146.7|9136.7|9144.5|9134.5|0
1753407000000|2025-07-25 01:30:00|9144.5|9134.5|9146.8|9136.8|9146.8|9136.8|9144.3|9134.3|0
1753407300000|2025-07-25 01:35:00|9146.5|9136.5|9146.8|9136.8|9147.5|9137.5|9146.3|9136.3|0
1753407600000|2025-07-25 01:40:00|9146.5|9136.5|9146|9136|9149.5|9139.5|9146|9136|0
1753407900000|2025-07-25 01:45:00|9146.2|9136.2|9145.5|9135.5|9146.5|9136.5|9145.2|9135.2|0
1753408200000|2025-07-25 01:50:00|9145.2|9135.2|9145.5|9135.5|9146.7|9136.7|9145.2|9135.2|0
1753408500000|2025-07-25 01:55:00|9145.7|9135.7|9145.2|9135.2|9146|9136|9145|9135|0
1753408800000|2025-07-25 02:00:00|9145|9135|9146.1|9136.1|9146.2|9136.2|9145|9135|0
1753409100000|2025-07-25 02:05:00|9145.8|9135.8|9146|9136|9146.5|9136.5|9145.7|9135.7|0
1753409400000|2025-07-25 02:10:00|9145.7|9135.7|9149|9139|9149.5|9139.5|9145.7|9135.7|0
1753409700000|2025-07-25 02:15:00|9148.8|9138.8|9147.3|9137.3|9148.8|9138.8|9146.3|9136.3|0
1753410000000|2025-07-25 02:20:00|9146.9|9136.9|9146|9136|9147.2|9137.2|9145.5|9135.5|0
1753410300000|2025-07-25 02:25:00|9145.5|9135.5|9145.8|9135.8|9146|9136|9145.5|9135.5|0
1753410600000|2025-07-25 02:30:00|9146|9136|9145.6|9135.6|9147.1|9137.1|9145.6|9135.6|0
1753410900000|2025-07-25 02:35:00|9145.9|9135.9|9148.9|9138.9|9150|9140|9145.9|9135.9|0
1753411200000|2025-07-25 02:40:00|9148.7|9138.7|9147.7|9137.7|9148.7|9138.7|9147.4|9137.4|0
1753411500000|2025-07-25 02:45:00|9147.4|9137.4|9149.1|9139.1|9149.4|9139.4|9147.1|9137.1|0
1753411800000|2025-07-25 02:50:00|9148.6|9138.6|9147.5|9137.5|9148.6|9138.6|9147|9137|0
1753412100000|2025-07-25 02:55:00|9147.2|9137.2|9146.3|9136.3|9148|9138|9145.1|9135.1|0
1753412400000|2025-07-25 03:00:00|9146|9136|9147.5|9137.5|9147.5|9137.5|9145.8|9135.8|0
1753412700000|2025-07-25 03:05:00|9147.7|9137.7|9148.7|9138.7|9149.2|9139.2|9147.7|9137.7|0
1753413000000|2025-07-25 03:10:00|9148.4|9138.4|9149.6|9139.6|9150.2|9140.2|9148.4|9138.4|0
1753413300000|2025-07-25 03:15:00|9149.9|9139.9|9149.5|9139.5|9153.2|9143.2|9149.3|9139.3|0
1753413600000|2025-07-25 03:20:00|9149.8|9139.8|9150|9140|9150|9140|9148.5|9138.5|0
1753413900000|2025-07-25 03:25:00|9150.2|9140.2|9150.2|9140.2|9150.2|9140.2|9149.2|9139.2|0
1753414200000|2025-07-25 03:30:00|9149.7|9139.7|9147.7|9137.7|9150.2|9140.2|9147.7|9137.7|0
1753414500000|2025-07-25 03:35:00|9147.2|9137.2|9147.5|9137.5|9147.5|9137.5|9147|9137|0
1753414800000|2025-07-25 03:40:00|9147.3|9137.3|9147.5|9137.5|9147.5|9137.5|9146.8|9136.8|0
1753415100000|2025-07-25 03:45:00|9147.7|9137.7|9150.2|9140.2|9150.2|9140.2|9147|9137|0
1753415400000|2025-07-25 03:50:00|9150|9140|9149|9139|9151.4|9141.4|9149|9139|0
1753415700000|2025-07-25 03:55:00|9149.3|9139.3|9149|9139|9149.5|9139.5|9149|9139|0
1753416000000|2025-07-25 04:00:00|9149.3|9139.3|9148.8|9138.8|9149.9|9139.9|9148.6|9138.6|0
1753416300000|2025-07-25 04:05:00|9148.6|9138.6|9146.1|9136.1|9148.6|9138.6|9146.1|9136.1|0
1753416600000|2025-07-25 04:10:00|9146.2|9136.2|9145.6|9135.6|9146.4|9136.4|9145.1|9135.1|0
1753416900000|2025-07-25 04:15:00|9145.8|9135.8|9146.7|9136.7|9146.7|9136.7|9145.3|9135.3|0
1753417200000|2025-07-25 04:20:00|9146.2|9136.2|9144.6|9134.6|9146.7|9136.7|9144.4|9134.4|0
1753417500000|2025-07-25 04:25:00|9144.4|9134.4|9146.7|9136.7|9146.7|9136.7|9144.3|9134.3|0
1753417800000|2025-07-25 04:30:00|9146.2|9136.2|9142.2|9132.2|9146.2|9136.2|9141.9|9131.9|0
1753418100000|2025-07-25 04:35:00|9141.9|9131.9|9140.6|9130.6|9141.9|9131.9|9139.4|9129.4|0
1753418400000|2025-07-25 04:40:00|9140.1|9130.1|9140.2|9130.2|9141.9|9131.9|9139.2|9129.2|0
1753418700000|2025-07-25 04:45:00|9139.7|9129.7|9140.6|9130.6|9142.3|9132.3|9139.7|9129.7|0
1753419000000|2025-07-25 04:50:00|9140.4|9130.4|9141.1|9131.1|9142.9|9132.9|9140.4|9130.4|0
1753419300000|2025-07-25 04:55:00|9140.9|9130.9|9140.7|9130.7|9140.9|9130.9|9139.6|9129.6|0
1753419600000|2025-07-25 05:00:00|9140.5|9130.5|9143|9133|9143.1|9133.1|9140.3|9130.3|0
1753419900000|2025-07-25 05:05:00|9142.7|9132.7|9142.7|9132.7|9143.6|9133.6|9142.6|9132.6|0
1753420200000|2025-07-25 05:10:00|9143|9133|9142.5|9132.5|9144|9134|9142.2|9132.2|0
1753420500000|2025-07-25 05:15:00|9143|9133|9144.2|9134.2|9144.2|9134.2|9143|9133|0
1753420800000|2025-07-25 05:20:00|9144|9134|9143.7|9133.7|9144|9134|9143.3|9133.3|0
1753421100000|2025-07-25 05:25:00|9144|9134|9143.1|9133.1|9144.1|9134.1|9142.1|9132.1|0
1753421400000|2025-07-25 05:30:00|9143.3|9133.3|9142.5|9132.5|9143.3|9133.3|9141.6|9131.6|0
1753421700000|2025-07-25 05:35:00|9141.2|9131.2|9141.1|9131.1|9141.7|9131.7|9139.2|9129.2|0
1753422000000|2025-07-25 05:40:00|9140.8|9130.8|9140.4|9130.4|9141.8|9131.8|9139.3|9129.3|0
1753422300000|2025-07-25 05:45:00|9140.6|9130.6|9141.3|9131.3|9141.4|9131.4|9139|9129|0
1753422600000|2025-07-25 05:50:00|9141.1|9131.1|9139.4|9129.4|9141.1|9131.1|9138.3|9128.3|0
1753422900000|2025-07-25 05:55:00|9139.7|9129.7|9138.7|9128.7|9141.7|9131.7|9137.5|9127.5|0
1753423200000|2025-07-25 06:00:00|9139.9|9129.9|9145.2|9135.2|9146.6|9136.6|9139.9|9129.9|0
1753423500000|2025-07-25 06:05:00|9144.7|9134.7|9147.9|9137.9|9148.2|9138.2|9144.2|9134.2|0
1753423800000|2025-07-25 06:10:00|9147.7|9137.7|9151|9141|9151.9|9141.9|9146.9|9136.9|0
1753424100000|2025-07-25 06:15:00|9151.5|9141.5|9153.6|9143.6|9153.8|9143.8|9151|9141|0
1753424400000|2025-07-25 06:20:00|9153.4|9143.4|9150.6|9140.6|9153.4|9143.4|9150|9140|0
1753424700000|2025-07-25 06:25:00|9151.3|9141.3|9151|9141|9151.5|9141.5|9149.4|9139.4|0
1753425000000|2025-07-25 06:30:00|9151.5|9141.5|9150.8|9140.8|9152.5|9142.5|9149|9139|0
1753425300000|2025-07-25 06:35:00|9150.6|9140.6|9149.5|9139.5|9150.7|9140.7|9149|9139|0
1753425600000|2025-07-25 06:40:00|9149.2|9139.2|9151|9141|9152.2|9142.2|9148.2|9138.2|0
1753425900000|2025-07-25 06:45:00|9150.5|9140.5|9151.9|9141.9|9152.9|9142.9|9150.3|9140.3|0
1753426200000|2025-07-25 06:50:00|9152.2|9142.2|9146.2|9136.2|9152.2|9142.2|9146.2|9136.2|0
1753426500000|2025-07-25 06:55:00|9146.1|9136.1|9146.7|9136.7|9149|9139|9143.7|9133.7|0
1753426800000|2025-07-25 07:00:00|9144.7|9134.7|9120.6|9110.6|9145.2|9135.2|9120.6|9110.6|0
1753427100000|2025-07-25 07:05:00|9120.2|9110.2|9112.1|9102.1|9121.2|9111.2|9110.9|9100.9|0
1753427400000|2025-07-25 07:10:00|9113.1|9103.1|9107.4|9097.4|9116.2|9106.2|9106.2|9096.2|0
1753427700000|2025-07-25 07:15:00|9107.8|9097.8|9111.6|9101.6|9112.4|9102.4|9105.2|9095.2|0
1753428000000|2025-07-25 07:20:00|9113.4|9103.4|9115.2|9105.2|9116.1|9106.1|9109.9|9099.9|0
1753428300000|2025-07-25 07:25:00|9115|9105|9114|9104|9117.9|9107.9|9114|9104|0
1753428600000|2025-07-25 07:30:00|9114.4|9104.4|9111.1|9101.1|9116.9|9106.9|9110.6|9100.6|0
1753428900000|2025-07-25 07:35:00|9111.9|9101.9|9117.4|9107.4|9119|9109|9111.9|9101.9|0
1753429200000|2025-07-25 07:40:00|9117.3|9107.3|9108.4|9098.4|9117.3|9107.3|9108.1|9098.1|0
1753429500000|2025-07-25 07:45:00|9108.3|9098.3|9116.8|9106.8|9117.7|9107.7|9107.4|9097.4|0
1753429800000|2025-07-25 07:50:00|9117.7|9107.7|9108.8|9098.8|9119|9109|9108.8|9098.8|0
1753430100000|2025-07-25 07:55:00|9109|9099|9105.5|9095.5|9110.6|9100.6|9103.2|9093.2|0
1753430400000|2025-07-25 08:00:00|9106.8|9096.8|9104.6|9094.6|9113.2|9103.2|9104.4|9094.4|0
1753430700000|2025-07-25 08:05:00|9104.7|9094.7|9104.7|9094.7|9108.8|9098.8|9102|9092|0
1753431000000|2025-07-25 08:10:00|9104.5|9094.5|9111.5|9101.5|9111.5|9101.5|9103.3|9093.3|0
1753431300000|2025-07-25 08:15:00|9111.8|9101.8|9107.3|9097.3|9111.8|9101.8|9106.4|9096.4|0
1753431600000|2025-07-25 08:20:00|9106.8|9096.8|9103.1|9093.1|9108|9098|9103.1|9093.1|0
1753431900000|2025-07-25 08:25:00|9102.6|9092.6|9105|9095|9106.2|9096.2|9101.7|9091.7|0
1753432200000|2025-07-25 08:30:00|9104.8|9094.8|9107.6|9097.6|9109.2|9099.2|9104.1|9094.1|0
1753432500000|2025-07-25 08:35:00|9107.9|9097.9|9109.6|9099.6|9111|9101|9105.8|9095.8|0
1753432800000|2025-07-25 08:40:00|9109.7|9099.7|9111.9|9101.9|9113.5|9103.5|9108.8|9098.8|0
1753433100000|2025-07-25 08:45:00|9111.5|9101.5|9107.1|9097.1|9113.2|9103.2|9105.7|9095.7|0
1753433400000|2025-07-25 08:50:00|9107.4|9097.4|9103.5|9093.5|9108.4|9098.4|9102.9|9092.9|0
1753433700000|2025-07-25 08:55:00|9104|9094|9109.1|9099.1|9110.2|9100.2|9099.2|9089.2|0
1753434000000|2025-07-25 09:00:00|9109.2|9099.2|9106.7|9096.7|9109.3|9099.3|9105|9095|0
1753434300000|2025-07-25 09:05:00|9106.5|9096.5|9107.8|9097.8|9109.5|9099.5|9105.9|9095.9|0
1753434600000|2025-07-25 09:10:00|9108.1|9098.1|9113.9|9103.9|9114.2|9104.2|9107|9097|0
1753434900000|2025-07-25 09:15:00|9114.1|9104.1|9115.8|9105.8|9118.2|9108.2|9114.1|9104.1|0
1753435200000|2025-07-25 09:20:00|9115.2|9105.2|9117.8|9107.8|9118.2|9108.2|9113.7|9103.7|0
1753435500000|2025-07-25 09:25:00|9117.6|9107.6|9117.7|9107.7|9119.2|9109.2|9115.9|9105.9|0
1753435800000|2025-07-25 09:30:00|9117.2|9107.2|9118.5|9108.5|9120.8|9110.8|9117.1|9107.1|0
1753436100000|2025-07-25 09:35:00|9118.8|9108.8|9113.3|9103.3|9119.7|9109.7|9113.2|9103.2|0
1753436400000|2025-07-25 09:40:00|9113.6|9103.6|9116.6|9106.6|9117.7|9107.7|9112.9|9102.9|0
1753436700000|2025-07-25 09:45:00|9116.4|9106.4|9117.2|9107.2|9117.9|9107.9|9115.4|9105.4|0
1753437000000|2025-07-25 09:50:00|9117.5|9107.5|9120.9|9110.9|9121.4|9111.4|9116.8|9106.8|0
1753437300000|2025-07-25 09:55:00|9120.4|9110.4|9118.4|9108.4|9120.7|9110.7|9118.2|9108.2|0
1753437600000|2025-07-25 10:00:00|9118.5|9108.5|9116.9|9106.9|9118.5|9108.5|9115.2|9105.2|0
1753437900000|2025-07-25 10:05:00|9116.4|9106.4|9114.4|9104.4|9117.2|9107.2|9113|9103|0
1753438200000|2025-07-25 10:10:00|9114.5|9104.5|9114.5|9104.5|9115.9|9105.9|9113.1|9103.1|0
1753438500000|2025-07-25 10:15:00|9114.3|9104.3|9111.8|9101.8|9114.5|9104.5|9110.4|9100.4|0
1753438800000|2025-07-25 10:20:00|9111.5|9101.5|9114.5|9104.5|9117.3|9107.3|9111.5|9101.5|0
1753439100000|2025-07-25 10:25:00|9114.7|9104.7|9112.2|9102.2|9114.7|9104.7|9111.7|9101.7|0
1753439400000|2025-07-25 10:30:00|9112.3|9102.3|9110.1|9100.1|9114|9104|9108.7|9098.7|0
1753439700000|2025-07-25 10:35:00|9110.3|9100.3|9112.5|9102.5|9113.7|9103.7|9109.8|9099.8|0
1753440000000|2025-07-25 10:40:00|9112.4|9102.4|9111.3|9101.3|9112.7|9102.7|9110.1|9100.1|0
1753440300000|2025-07-25 10:45:00|9111.8|9101.8|9109.2|9099.2|9111.8|9101.8|9106.7|9096.7|0
1753440600000|2025-07-25 10:50:00|9109.3|9099.3|9110|9100|9111.9|9101.9|9109.3|9099.3|0
1753440900000|2025-07-25 10:55:00|9109.5|9099.5|9108.9|9098.9|9110|9100|9107.3|9097.3|0
1753441200000|2025-07-25 11:00:00|9108.3|9098.3|9107.3|9097.3|9109.3|9099.3|9105.3|9095.3|0
1753441500000|2025-07-25 11:05:00|9107.6|9097.6|9108.6|9098.6|9108.6|9098.6|9105.8|9095.8|0
1753441800000|2025-07-25 11:10:00|9108.3|9098.3|9111|9101|9111|9101|9107.8|9097.8|0
1753442100000|2025-07-25 11:15:00|9110.7|9100.7|9111|9101|9112.9|9102.9|9110.2|9100.2|0
1753442400000|2025-07-25 11:20:00|9110.6|9100.6|9111.4|9101.4|9112.3|9102.3|9109.7|9099.7|0
1753442700000|2025-07-25 11:25:00|9111.6|9101.6|9109.9|9099.9|9111.8|9101.8|9109.4|9099.4|0
1753443000000|2025-07-25 11:30:00|9110.2|9100.2|9109.6|9099.6|9112.3|9102.3|9109.3|9099.3|0
1753443300000|2025-07-25 11:35:00|9109.4|9099.4|9106|9096|9109.4|9099.4|9106|9096|0
1753443600000|2025-07-25 11:40:00|9105.7|9095.7|9102.5|9092.5|9105.9|9095.9|9099.4|9089.4|0
1753443900000|2025-07-25 11:45:00|9102.8|9092.8|9103.2|9093.2|9105.1|9095.1|9102.8|9092.8|0
1753444200000|2025-07-25 11:50:00|9102.4|9092.4|9101.1|9091.1|9103.6|9093.6|9099.4|9089.4|0
1753444500000|2025-07-25 11:55:00|9101|9091|9101.8|9091.8|9102.6|9092.6|9099.7|9089.7|0
1753444800000|2025-07-25 12:00:00|9102.8|9092.8|9106.5|9096.5|9107.7|9097.7|9102.8|9092.8|0
1753445100000|2025-07-25 12:05:00|9106.6|9096.6|9109.4|9099.4|9109.5|9099.5|9105|9095|0
1753445400000|2025-07-25 12:10:00|9109.3|9099.3|9110.5|9100.5|9111.4|9101.4|9107.6|9097.6|0
1753445700000|2025-07-25 12:15:00|9110.6|9100.6|9108.1|9098.1|9112|9102|9107.2|9097.2|0
1753446000000|2025-07-25 12:20:00|9108|9098|9105.1|9095.1|9108.8|9098.8|9103.2|9093.2|0
1753446300000|2025-07-25 12:25:00|9104.9|9094.9|9103.7|9093.7|9105.9|9095.9|9103.1|9093.1|0
1753446600000|2025-07-25 12:30:00|9103.9|9093.9|9106.2|9096.2|9106.6|9096.6|9103.3|9093.3|0
1753446900000|2025-07-25 12:35:00|9106.5|9096.5|9106.6|9096.6|9108.5|9098.5|9105.2|9095.2|0
1753447200000|2025-07-25 12:40:00|9106.1|9096.1|9107.5|9097.5|9108.9|9098.9|9105.7|9095.7|0
1753447500000|2025-07-25 12:45:00|9108|9098|9109.3|9099.3|9111.3|9101.3|9108|9098|0
1753447800000|2025-07-25 12:50:00|9108.8|9098.8|9110.9|9100.9|9113.3|9103.3|9108.6|9098.6|0
1753448100000|2025-07-25 12:55:00|9111.1|9101.1|9110.8|9100.8|9113.7|9103.7|9110.4|9100.4|0
1753448400000|2025-07-25 13:00:00|9111.6|9101.6|9107.7|9097.7|9115|9105|9105.4|9095.4|0
1753448700000|2025-07-25 13:05:00|9107.9|9097.9|9107|9097|9108.7|9098.7|9098.8|9088.8|0
1753449000000|2025-07-25 13:10:00|9106.9|9096.9|9110.8|9100.8|9110.9|9100.9|9106.2|9096.2|0
1753449300000|2025-07-25 13:15:00|9110.6|9100.6|9114.9|9104.9|9114.9|9104.9|9108.3|9098.3|0
1753449600000|2025-07-25 13:20:00|9114.7|9104.7|9113.7|9103.7|9115.7|9105.7|9112.8|9102.8|0
1753449900000|2025-07-25 13:25:00|9113.2|9103.2|9106.7|9096.7|9113.8|9103.8|9106|9096|0
1753450200000|2025-07-25 13:30:00|9107.5|9097.5|9105.7|9095.7|9109.7|9099.7|9103.7|9093.7|0
1753450500000|2025-07-25 13:35:00|9106.2|9096.2|9108|9098|9108.3|9098.3|9103.8|9093.8|0
1753450800000|2025-07-25 13:40:00|9107.8|9097.8|9108.4|9098.4|9112.6|9102.6|9107.4|9097.4|0
1753451100000|2025-07-25 13:45:00|9108.2|9098.2|9111.5|9101.5|9111.6|9101.6|9106.2|9096.2|0
1753451400000|2025-07-25 13:50:00|9112|9102|9108.2|9098.2|9113|9103|9107.5|9097.5|0
1753451700000|2025-07-25 13:55:00|9107.7|9097.7|9111.5|9101.5|9111.8|9101.8|9107.3|9097.3|0
1753452000000|2025-07-25 14:00:00|9111.3|9101.3|9105.5|9095.5|9113|9103|9105.5|9095.5|0
1753452300000|2025-07-25 14:05:00|9105.8|9095.8|9104.4|9094.4|9109.2|9099.2|9103.7|9093.7|0
1753452600000|2025-07-25 14:10:00|9104.5|9094.5|9103.2|9093.2|9110|9100|9103.2|9093.2|0
1753452900000|2025-07-25 14:15:00|9103.5|9093.5|9112.9|9102.9|9112.9|9102.9|9103.5|9093.5|0
1753453200000|2025-07-25 14:20:00|9112|9102|9110.6|9100.6|9112.8|9102.8|9107|9097|0
1753453500000|2025-07-25 14:25:00|9111.1|9101.1|9113.6|9103.6|9115.5|9105.5|9110.6|9100.6|0
1753453800000|2025-07-25 14:30:00|9113.4|9103.4|9112.9|9102.9|9117.5|9107.5|9110.1|9100.1|0
1753454100000|2025-07-25 14:35:00|9113.4|9103.4|9120.4|9110.4|9120.9|9110.9|9112.8|9102.8|0
1753454400000|2025-07-25 14:40:00|9120.5|9110.5|9124.4|9114.4|9125.3|9115.3|9120.5|9110.5|0
1753454700000|2025-07-25 14:45:00|9124.2|9114.2|9126.2|9116.2|9127.5|9117.5|9123.4|9113.4|0
1753455000000|2025-07-25 14:50:00|9126.3|9116.3|9130.3|9120.3|9131|9121|9126|9116|0
1753455300000|2025-07-25 14:55:00|9130|9120|9127.6|9117.6|9131.3|9121.3|9125.2|9115.2|0
1753455600000|2025-07-25 15:00:00|9127.4|9117.4|9124.8|9114.8|9130.2|9120.2|9124.8|9114.8|0
1753455900000|2025-07-25 15:05:00|9124.3|9114.3|9124.8|9114.8|9126.1|9116.1|9123.1|9113.1|0
1753456200000|2025-07-25 15:10:00|9124.5|9114.5|9128.7|9118.7|9128.7|9118.7|9124.5|9114.5|0
1753456500000|2025-07-25 15:15:00|9127.9|9117.9|9128.7|9118.7|9131.2|9121.2|9127.9|9117.9|0
1753456800000|2025-07-25 15:20:00|9129|9119|9125.4|9115.4|9130.7|9120.7|9125.2|9115.2|0
1753457100000|2025-07-25 15:25:00|9125.2|9115.2|9122.9|9112.9|9126.7|9116.7|9122.5|9112.5|0
1753457400000|2025-07-25 15:30:00|9122.4|9112.4|9122.2|9112.2|9125.7|9115.7|9118.7|9108.7|0
1753457700000|2025-07-25 15:35:00|9122.7|9112.7|9119.2|9109.2|9124.7|9114.7|9118.1|9108.1|0
1753458000000|2025-07-25 15:40:00|9118.9|9108.9|9117.9|9107.9|9119.8|9109.8|9117|9107|0
1753458300000|2025-07-25 15:45:00|9118.1|9108.1|9118.6|9108.6|9121.7|9111.7|9117.1|9107.1|0
1753458600000|2025-07-25 15:50:00|9118.9|9108.9|9116.6|9106.6|9119.1|9109.1|9116.1|9106.1|0
1753458900000|2025-07-25 15:55:00|9115.6|9105.6|9113.9|9103.9|9116.1|9106.1|9111.8|9101.8|0
1753459200000|2025-07-25 16:00:00|9114.1|9104.1|9113.7|9103.7|9115.9|9105.9|9111.8|9101.8|0
1753459500000|2025-07-25 16:05:00|9113.2|9103.2|9116.5|9106.5|9118.7|9108.7|9113|9103|0
1753459800000|2025-07-25 16:10:00|9117|9107|9118.9|9108.9|9121.7|9111.7|9116.5|9106.5|0
1753460100000|2025-07-25 16:15:00|9119.2|9109.2|9119.5|9109.5|9120.4|9110.4|9118.2|9108.2|0
1753460400000|2025-07-25 16:20:00|9119.3|9109.3|9119.7|9109.7|9120.4|9110.4|9117.5|9107.5|0
1753460700000|2025-07-25 16:25:00|9119.9|9109.9|9121.4|9111.4|9124|9114|9119.9|9109.9|0
1753461000000|2025-07-25 16:30:00|9121.7|9111.7|9119.3|9109.3|9122.6|9112.6|9119.3|9109.3|0
1753461300000|2025-07-25 16:35:00|9119.6|9109.6|9119.8|9109.8|9120.6|9110.6|9119.3|9109.3|0
1753461600000|2025-07-25 16:40:00|9119.6|9109.6|9121.8|9111.8|9122.7|9112.7|9119.3|9109.3|0
1753461900000|2025-07-25 16:45:00|9122|9112|9124|9114|9124|9114|9121.8|9111.8|0
1753462200000|2025-07-25 16:50:00|9124.2|9114.2|9122|9112|9125.1|9115.1|9122|9112|0
1753462500000|2025-07-25 16:55:00|9122.3|9112.3|9125.6|9115.6|9126.4|9116.4|9122.3|9112.3|0
1753462800000|2025-07-25 17:00:00|9125.8|9115.8|9129.8|9119.8|9130.5|9120.5|9124.8|9114.8|0
1753463100000|2025-07-25 17:05:00|9129.9|9119.9|9127.2|9117.2|9130.2|9120.2|9126.7|9116.7|0
1753463400000|2025-07-25 17:10:00|9127|9117|9129.1|9119.1|9130.5|9120.5|9127|9117|0
1753463700000|2025-07-25 17:15:00|9129.4|9119.4|9129.7|9119.7|9130.1|9120.1|9128.7|9118.7|0
1753464000000|2025-07-25 17:20:00|9129.5|9119.5|9131.2|9121.2|9132|9122|9128.5|9118.5|0
1753464300000|2025-07-25 17:25:00|9130.7|9120.7|9132.2|9122.2|9132.5|9122.5|9130.7|9120.7|0
1753464600000|2025-07-25 17:30:00|9132.5|9122.5|9134.5|9124.5|9136.2|9126.2|9132.5|9122.5|0
1753464900000|2025-07-25 17:35:00|9134.7|9124.7|9134.2|9124.2|9135.3|9125.3|9133.5|9123.5|0
1753465200000|2025-07-25 17:40:00|9134|9124|9136.2|9126.2|9136.2|9126.2|9133|9123|0
1753465500000|2025-07-25 17:45:00|9136.5|9126.5|9137.3|9127.3|9137.8|9127.8|9136.2|9126.2|0
1753465800000|2025-07-25 17:50:00|9137.8|9127.8|9137.7|9127.7|9138.1|9128.1|9136.7|9126.7|0
1753466100000|2025-07-25 17:55:00|9137.5|9127.5|9137|9127|9138.5|9128.5|9136.7|9126.7|0
1753466400000|2025-07-25 18:00:00|9137.2|9127.2|9140.1|9130.1|9140.1|9130.1|9137|9127|0
1753466700000|2025-07-25 18:05:00|9140.3|9130.3|9142.5|9132.5|9143.2|9133.2|9138.4|9128.4|0
1753467000000|2025-07-25 18:10:00|9142.8|9132.8|9145|9135|9145.5|9135.5|9141.9|9131.9|0
1753467300000|2025-07-25 18:15:00|9145.2|9135.2|9143.7|9133.7|9145.3|9135.3|9143.7|9133.7|0
1753467600000|2025-07-25 18:20:00|9144.2|9134.2|9143.2|9133.2|9144.5|9134.5|9143.2|9133.2|0
1753467900000|2025-07-25 18:25:00|9143|9133|9143|9133|9143.2|9133.2|9142|9132|0
1753468200000|2025-07-25 18:30:00|9143.2|9133.2|9143.2|9133.2|9143.5|9133.5|9142.5|9132.5|0
1753468500000|2025-07-25 18:35:00|9143|9133|9143.7|9133.7|9145.7|9135.7|9143|9133|0
1753468800000|2025-07-25 18:40:00|9143.5|9133.5|9142.7|9132.7|9144.6|9134.6|9142.7|9132.7|0
1753469100000|2025-07-25 18:45:00|9142.5|9132.5|9143.2|9133.2|9143.6|9133.6|9142|9132|0
1753469400000|2025-07-25 18:50:00|9143|9133|9142.7|9132.7|9143|9133|9141.5|9131.5|0
1753469700000|2025-07-25 18:55:00|9142.5|9132.5|9141.3|9131.3|9143|9133|9141.3|9131.3|0
1753470000000|2025-07-25 19:00:00|9141.6|9131.6|9143|9133|9143.7|9133.7|9141.3|9131.3|0
1753470300000|2025-07-25 19:05:00|9142.7|9132.7|9142.7|9132.7|9144.2|9134.2|9142.2|9132.2|0
1753470600000|2025-07-25 19:10:00|9143.2|9133.2|9144.5|9134.5|9144.7|9134.7|9143.2|9133.2|0
1753470900000|2025-07-25 19:15:00|9144.3|9134.3|9144.1|9134.1|9145.2|9135.2|9143.5|9133.5|0
1753471200000|2025-07-25 19:20:00|9143.8|9133.8|9142.8|9132.8|9144.1|9134.1|9142.8|9132.8|0
1753471500000|2025-07-25 19:25:00|9143.1|9133.1|9144.2|9134.2|9144.6|9134.6|9142.8|9132.8|0
1753471800000|2025-07-25 19:30:00|9143.9|9133.9|9144.2|9134.2|9144.8|9134.8|9143.1|9133.1|0
1753472100000|2025-07-25 19:35:00|9144|9134|9145.1|9135.1|9146|9136|9144|9134|0
1753472400000|2025-07-25 19:40:00|9145.3|9135.3|9146.2|9136.2|9147.7|9137.7|9145.2|9135.2|0
1753472700000|2025-07-25 19:45:00|9145.7|9135.7|9146.7|9136.7|9147.5|9137.5|9145.7|9135.7|0
1753473000000|2025-07-25 19:50:00|9146.2|9136.2|9145.2|9135.2|9147.2|9137.2|9144|9134|0
1753473300000|2025-07-25 19:55:00|9145|9135|9149.1|9139.1|9149.7|9139.7|9143.5|9133.5|0
1753473600000|2025-07-25 20:00:00|9149.2|9139.2|9147.1|9137.1|9149.2|9139.2|9146.3|9136.3|0
1753473900000|2025-07-25 20:05:00|9147|9137|9146.8|9136.8|9147.5|9137.5|9146.6|9136.6|0
1753474200000|2025-07-25 20:10:00|9146.7|9136.7|9147.9|9137.9|9148.3|9138.3|9146.6|9136.6|0
1753474500000|2025-07-25 20:15:00|9148.1|9138.1|9148.4|9138.4|9148.7|9138.7|9147.6|9137.6|0
1753474800000|2025-07-25 20:20:00|9148.6|9138.6|9148.5|9138.5|9148.6|9138.6|9147.7|9137.7|0
1753475100000|2025-07-25 20:25:00|9148.3|9138.3|9148.5|9138.5|9148.8|9138.8|9147.6|9137.6|0
1753475400000|2025-07-25 20:30:00|9148.4|9138.4|9150.6|9140.6|9150.7|9140.7|9148.3|9138.3|0
1753475700000|2025-07-25 20:35:00|9150.5|9140.5|9150.8|9140.8|9151|9141|9149.9|9139.9|0
1753476000000|2025-07-25 20:40:00|9150.6|9140.6|9150.4|9140.4|9151.2|9141.2|9150.3|9140.3|0
1753476300000|2025-07-25 20:45:00|9150.3|9140.3|9150.4|9140.4|9150.6|9140.6|9150.2|9140.2|0
1753476600000|2025-07-25 20:50:00|9150.3|9140.3|9148|9138|9150.3|9140.3|9148|9138|0
1753476900000|2025-07-25 20:55:00|9147.9|9137.9|9149.8|9139.8|9150.1|9140.1|9147.2|9137.2|0
1753516800000|2025-07-26 08:00:00|9154.7|9144.7|9154.7|9144.7|9154.7|9144.7|9154.7|9144.7|0
1753518600000|2025-07-26 08:30:00|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|9154.8|9144.8|0
1753599600000|2025-07-27 07:00:00|9155.4|9145.4|9155.4|9145.4|9155.4|9145.4|9155.4|9145.4|0
1753602900000|2025-07-27 07:55:00|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|9155.3|9145.3|0
1753605000000|2025-07-27 08:30:00|9155.2|9145.2|9155.2|9145.2|9155.2|9145.2|9155.2|9145.2|0
1753613400000|2025-07-27 10:50:00|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|0
1753631100000|2025-07-27 15:45:00|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|9155.5|9145.5|0
1753631700000|2025-07-27 15:55:00|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|9155.6|9145.6|0
1753637100000|2025-07-27 17:25:00|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|9156.3|9146.3|0
1753637400000|2025-07-27 17:30:00|9157.9|9147.9|9159.2|9149.2|9159.2|9149.2|9157.9|9147.9|0
1753637700000|2025-07-27 17:35:00|9164.2|9154.2|9167.4|9157.4|9167.5|9157.5|9164.2|9154.2|0
1753638000000|2025-07-27 17:40:00|9167.3|9157.3|9170.6|9160.6|9170.7|9160.7|9166.7|9156.7|0
1753638600000|2025-07-27 17:50:00|9174.5|9164.5|9168.8|9158.8|9174.5|9164.5|9168.8|9158.8|0
1753639200000|2025-07-27 18:00:00|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|9167.5|9157.5|0
1753639500000|2025-07-27 18:05:00|9171.4|9161.4|9171.1|9161.1|9171.4|9161.4|9171.1|9161.1|0
1753639800000|2025-07-27 18:10:00|9170.9|9160.9|9165.9|9155.9|9170.9|9160.9|9165.9|9155.9|0
1753641000000|2025-07-27 18:30:00|9165.7|9155.7|9169.6|9159.6|9169.6|9159.6|9165.7|9155.7|0
1753643400000|2025-07-27 19:10:00|9169.5|9159.5|9169.3|9159.3|9169.5|9159.5|9169.3|9159.3|0
1753647900000|2025-07-27 20:25:00|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|9167.3|9157.3|0
1753648200000|2025-07-27 20:30:00|9168|9158|9168|9158|9168|9158|9168|9158|0
1753653600000|2025-07-27 22:00:00|9149.8|9139.8|9158|9148|9167|9157|9149.8|9139.8|0
1753653900000|2025-07-27 22:05:00|9157.9|9147.9|9157.3|9147.3|9159.3|9149.3|9156.2|9146.2|0
1753654200000|2025-07-27 22:10:00|9157.4|9147.4|9157|9147|9159.5|9149.5|9156.8|9146.8|0
1753654500000|2025-07-27 22:15:00|9157.1|9147.1|9159|9149|9159.3|9149.3|9157.1|9147.1|0
1753654800000|2025-07-27 22:20:00|9158.9|9148.9|9157.2|9147.2|9159|9149|9157|9147|0
1753655100000|2025-07-27 22:25:00|9157.1|9147.1|9155.5|9145.5|9157.5|9147.5|9155.1|9145.1|0
1753655400000|2025-07-27 22:30:00|9155.4|9145.4|9155.8|9145.8|9156.3|9146.3|9154.3|9144.3|0
1753655700000|2025-07-27 22:35:00|9155.9|9145.9|9156.2|9146.2|9156.8|9146.8|9155.8|9145.8|0
1753656000000|2025-07-27 22:40:00|9156.3|9146.3|9156.4|9146.4|9157.1|9147.1|9156.2|9146.2|0
1753656300000|2025-07-27 22:45:00|9156.3|9146.3|9155.3|9145.3|9156.4|9146.4|9155.1|9145.1|0
1753656600000|2025-07-27 22:50:00|9155.2|9145.2|9154.7|9144.7|9155.2|9145.2|9154.5|9144.5|0
1753656900000|2025-07-27 22:55:00|9154.8|9144.8|9155.8|9145.8|9156.2|9146.2|9154.8|9144.8|0
1753657200000|2025-07-27 23:00:00|9155.9|9145.9|9156.1|9146.1|9156.6|9146.6|9155.6|9145.6|0
1753657500000|2025-07-27 23:05:00|9156.2|9146.2|9156.1|9146.1|9157.1|9147.1|9156.1|9146.1|0
1753657800000|2025-07-27 23:10:00|9156.2|9146.2|9157.9|9147.9|9158.1|9148.1|9156.2|9146.2|0
1753658100000|2025-07-27 23:15:00|9157.7|9147.7|9158.5|9148.5|9158.7|9148.7|9157.4|9147.4|0
1753658400000|2025-07-27 23:20:00|9158.3|9148.3|9159.7|9149.7|9159.9|9149.9|9158.3|9148.3|0
1753658700000|2025-07-27 23:25:00|9159.5|9149.5|9160|9150|9160.7|9150.7|9159.5|9149.5|0
1753659000000|2025-07-27 23:30:00|9160.1|9150.1|9159|9149|9160.5|9150.5|9159|9149|0
1753659300000|2025-07-27 23:35:00|9159.1|9149.1|9161|9151|9161.2|9151.2|9159.1|9149.1|0
1753659600000|2025-07-27 23:40:00|9161.1|9151.1|9161.7|9151.7|9162.7|9152.7|9161|9151|0
1753659900000|2025-07-27 23:45:00|9161.6|9151.6|9161.3|9151.3|9161.7|9151.7|9161|9151|0
1753660200000|2025-07-27 23:50:00|9161.2|9151.2|9161.2|9151.2|9161.3|9151.3|9160.6|9150.6|0
1753660500000|2025-07-27 23:55:00|9161.1|9151.1|9159.5|9149.5|9161.1|9151.1|9159.5|9149.5|0
1753660800000|2025-07-28 00:00:00|9159.4|9149.4|9168.2|9158.2|9172.9|9162.9|9159.2|9149.2|0
1753661100000|2025-07-28 00:05:00|9167.9|9157.9|9167.4|9157.4|9171.6|9161.6|9167.2|9157.2|0
1753661400000|2025-07-28 00:10:00|9167.1|9157.1|9168|9158|9168|9158|9166.2|9156.2|0
1753661700000|2025-07-28 00:15:00|9168.3|9158.3|9174.7|9164.7|9177.4|9167.4|9168.3|9158.3|0
1753662000000|2025-07-28 00:20:00|9174.9|9164.9|9171.5|9161.5|9174.9|9164.9|9170.5|9160.5|0
1753662300000|2025-07-28 00:25:00|9171.3|9161.3|9169.3|9159.3|9171.3|9161.3|9167.5|9157.5|0
1753662600000|2025-07-28 00:30:00|9169|9159|9169.6|9159.6|9170.2|9160.2|9168.3|9158.3|0
1753662900000|2025-07-28 00:35:00|9170|9160|9172.2|9162.2|9172.4|9162.4|9170|9160|0
1753663200000|2025-07-28 00:40:00|9172.9|9162.9|9174.4|9164.4|9174.4|9164.4|9171.9|9161.9|0
1753663500000|2025-07-28 00:45:00|9174.7|9164.7|9173.3|9163.3|9174.7|9164.7|9173.1|9163.1|0
1753663800000|2025-07-28 00:50:00|9173.5|9163.5|9174.8|9164.8|9174.8|9164.8|9172.3|9162.3|0
1753664100000|2025-07-28 00:55:00|9174.6|9164.6|9177.2|9167.2|9177.5|9167.5|9173.6|9163.6|0
1753664400000|2025-07-28 01:00:00|9176.4|9166.4|9170.8|9160.8|9176.4|9166.4|9170.1|9160.1|0
1753664700000|2025-07-28 01:05:00|9170.6|9160.6|9167.3|9157.3|9171.3|9161.3|9166.8|9156.8|0
1753665000000|2025-07-28 01:10:00|9167.1|9157.1|9168.1|9158.1|9168.8|9158.8|9166.6|9156.6|0
1753665300000|2025-07-28 01:15:00|9168.2|9158.2|9169.2|9159.2|9170.6|9160.6|9168|9158|0
1753665600000|2025-07-28 01:20:00|9170.3|9160.3|9169.7|9159.7|9170.7|9160.7|9168.7|9158.7|0
1753665900000|2025-07-28 01:25:00|9169.5|9159.5|9169.3|9159.3|9169.9|9159.9|9167.9|9157.9|0
1753666200000|2025-07-28 01:30:00|9169|9159|9168.5|9158.5|9171.3|9161.3|9168.3|9158.3|0
1753666500000|2025-07-28 01:35:00|9168.3|9158.3|9167.2|9157.2|9168.5|9158.5|9165.9|9155.9|0
1753666800000|2025-07-28 01:40:00|9166.9|9156.9|9167.3|9157.3|9168.2|9158.2|9166.2|9156.2|0
1753667100000|2025-07-28 01:45:00|9167|9157|9167.7|9157.7|9168.2|9158.2|9166.7|9156.7|0
1753667400000|2025-07-28 01:50:00|9167.4|9157.4|9169.1|9159.1|9169.1|9159.1|9166.8|9156.8|0
1753667700000|2025-07-28 01:55:00|9169.3|9159.3|9170.4|9160.4|9170.9|9160.9|9167.6|9157.6|0
1753668000000|2025-07-28 02:00:00|9170.2|9160.2|9169.9|9159.9|9170.4|9160.4|9168.4|9158.4|0
1753668300000|2025-07-28 02:05:00|9169.7|9159.7|9167.8|9157.8|9170.1|9160.1|9167.1|9157.1|0
1753668600000|2025-07-28 02:10:00|9167.6|9157.6|9167.8|9157.8|9168.3|9158.3|9166.6|9156.6|0
1753668900000|2025-07-28 02:15:00|9167.9|9157.9|9169.2|9159.2|9169.7|9159.7|9166.7|9156.7|0
1753669200000|2025-07-28 02:20:00|9169.4|9159.4|9169.6|9159.6|9169.7|9159.7|9168.7|9158.7|0
1753669500000|2025-07-28 02:25:00|9169.8|9159.8|9171|9161|9171.7|9161.7|9169.3|9159.3|0
1753669800000|2025-07-28 02:30:00|9171.3|9161.3|9172.3|9162.3|9172.3|9162.3|9170.8|9160.8|0
1753670100000|2025-07-28 02:35:00|9172.1|9162.1|9174|9164|9174.8|9164.8|9171.8|9161.8|0
1753670400000|2025-07-28 02:40:00|9173.7|9163.7|9176|9166|9176.2|9166.2|9173|9163|0
1753670700000|2025-07-28 02:45:00|9175.7|9165.7|9175.6|9165.6|9176.2|9166.2|9175.3|9165.3|0
1753671000000|2025-07-28 02:50:00|9174.9|9164.9|9174|9164|9174.9|9164.9|9171.9|9161.9|0
1753671300000|2025-07-28 02:55:00|9173.5|9163.5|9173.8|9163.8|9174.1|9164.1|9171.6|9161.6|0
1753671600000|2025-07-28 03:00:00|9173.6|9163.6|9170.6|9160.6|9173.6|9163.6|9170.6|9160.6|0
1753671900000|2025-07-28 03:05:00|9171.5|9161.5|9171.5|9161.5|9173.4|9163.4|9171.2|9161.2|0
1753672200000|2025-07-28 03:10:00|9171.2|9161.2|9170.8|9160.8|9171.6|9161.6|9170.6|9160.6|0
1753672500000|2025-07-28 03:15:00|9171.3|9161.3|9171.3|9161.3|9171.6|9161.6|9170.3|9160.3|0
1753672800000|2025-07-28 03:20:00|9171.1|9161.1|9170.3|9160.3|9171.1|9161.1|9169.7|9159.7|0
1753673100000|2025-07-28 03:25:00|9170|9160|9170|9160|9171.2|9161.2|9168.8|9158.8|0
1753673400000|2025-07-28 03:30:00|9170.2|9160.2|9168.2|9158.2|9170.2|9160.2|9167.7|9157.7|0
1753673700000|2025-07-28 03:35:00|9167.9|9157.9|9169.4|9159.4|9170.2|9160.2|9167.9|9157.9|0
1753674000000|2025-07-28 03:40:00|9169.7|9159.7|9169.4|9159.4|9169.9|9159.9|9168.9|9158.9|0
1753674300000|2025-07-28 03:45:00|9169.2|9159.2|9170.2|9160.2|9170.4|9160.4|9168.9|9158.9|0
1753674600000|2025-07-28 03:50:00|9169.9|9159.9|9169.7|9159.7|9170.2|9160.2|9168.4|9158.4|0
1753674900000|2025-07-28 03:55:00|9169.4|9159.4|9170.1|9160.1|9170.4|9160.4|9169.4|9159.4|0
1753675200000|2025-07-28 04:00:00|9169.9|9159.9|9172.2|9162.2|9172.5|9162.5|9169.9|9159.9|0
1753675500000|2025-07-28 04:05:00|9172|9162|9170.1|9160.1|9173.6|9163.6|9170|9160|0
1753675800000|2025-07-28 04:10:00|9169.6|9159.6|9170.7|9160.7|9171.7|9161.7|9168.6|9158.6|0
1753676100000|2025-07-28 04:15:00|9170.4|9160.4|9170.9|9160.9|9170.9|9160.9|9168.9|9158.9|0
1753676400000|2025-07-28 04:20:00|9170.2|9160.2|9171.5|9161.5|9171.7|9161.7|9169.1|9159.1|0
1753676700000|2025-07-28 04:25:00|9171|9161|9169.1|9159.1|9171.3|9161.3|9168.6|9158.6|0
1753677000000|2025-07-28 04:30:00|9168.6|9158.6|9167.8|9157.8|9169.6|9159.6|9167.6|9157.6|0
1753677300000|2025-07-28 04:35:00|9167.6|9157.6|9168.3|9158.3|9168.8|9158.8|9167.6|9157.6|0
1753677600000|2025-07-28 04:40:00|9168.1|9158.1|9168.3|9158.3|9168.6|9158.6|9167.6|9157.6|0
1753677900000|2025-07-28 04:45:00|9168.1|9158.1|9169.1|9159.1|9169.1|9159.1|9167.8|9157.8|0
1753678200000|2025-07-28 04:50:00|9168.8|9158.8|9170.8|9160.8|9171.3|9161.3|9168.8|9158.8|0
1753678500000|2025-07-28 04:55:00|9170.5|9160.5|9170.4|9160.4|9171|9161|9170|9160|0
1753678800000|2025-07-28 05:00:00|9170.2|9160.2|9171.9|9161.9|9172.1|9162.1|9170.2|9160.2|0
1753679100000|2025-07-28 05:05:00|9171.7|9161.7|9171.5|9161.5|9171.9|9161.9|9170.8|9160.8|0
1753679400000|2025-07-28 05:10:00|9171.9|9161.9|9172.3|9162.3|9172.3|9162.3|9169.5|9159.5|0
1753679700000|2025-07-28 05:15:00|9172.5|9162.5|9171.8|9161.8|9173.9|9163.9|9171.4|9161.4|0
1753680000000|2025-07-28 05:20:00|9171.6|9161.6|9170.3|9160.3|9171.6|9161.6|9169.5|9159.5|0
1753680300000|2025-07-28 05:25:00|9171|9161|9174.3|9164.3|9174.8|9164.8|9170.4|9160.4|0
1753680600000|2025-07-28 05:30:00|9174.1|9164.1|9172.8|9162.8|9174.6|9164.6|9172.3|9162.3|0
1753680900000|2025-07-28 05:35:00|9173|9163|9172|9162|9173|9163|9170.2|9160.2|0
1753681200000|2025-07-28 05:40:00|9172.3|9162.3|9173.7|9163.7|9174.4|9164.4|9172.3|9162.3|0
1753681500000|2025-07-28 05:45:00|9174|9164|9170.8|9160.8|9174.3|9164.3|9170.5|9160.5|0
1753681800000|2025-07-28 05:50:00|9170.7|9160.7|9172.5|9162.5|9172.8|9162.8|9170.7|9160.7|0
1753682100000|2025-07-28 05:55:00|9172.2|9162.2|9171.6|9161.6|9173.1|9163.1|9171.1|9161.1|0
1753682400000|2025-07-28 06:00:00|9172.3|9162.3|9172.7|9162.7|9174.6|9164.6|9171.8|9161.8|0
1753682700000|2025-07-28 06:05:00|9172.4|9162.4|9176.4|9166.4|9180.2|9170.2|9172.4|9162.4|0
1753683000000|2025-07-28 06:10:00|9176.5|9166.5|9176.3|9166.3|9178.2|9168.2|9174.3|9164.3|0
1753683300000|2025-07-28 06:15:00|9176.1|9166.1|9177.3|9167.3|9178|9168|9175.6|9165.6|0
1753683600000|2025-07-28 06:20:00|9177.1|9167.1|9175|9165|9178.5|9168.5|9174.6|9164.6|0
1753683900000|2025-07-28 06:25:00|9175.3|9165.3|9173.4|9163.4|9176.4|9166.4|9173.4|9163.4|0
1753684200000|2025-07-28 06:30:00|9173.6|9163.6|9169.7|9159.7|9174.1|9164.1|9169.3|9159.3|0
1753684500000|2025-07-28 06:35:00|9170|9160|9170.1|9160.1|9171|9161|9168.8|9158.8|0
1753684800000|2025-07-28 06:40:00|9170.2|9160.2|9169.9|9159.9|9171.4|9161.4|9169.2|9159.2|0
1753685100000|2025-07-28 06:45:00|9170|9160|9170.2|9160.2|9171.4|9161.4|9169.5|9159.5|0
1753685400000|2025-07-28 06:50:00|9170.7|9160.7|9168.7|9158.7|9170.7|9160.7|9167.4|9157.4|0
1753685700000|2025-07-28 06:55:00|9169|9159|9164.4|9154.4|9169.1|9159.1|9160.8|9150.8|0
1753686000000|2025-07-28 07:00:00|9167|9157|9169.7|9159.7|9176.9|9166.9|9166.3|9156.3|0
1753686300000|2025-07-28 07:05:00|9168.9|9158.9|9160|9150|9170.3|9160.3|9160|9150|0
1753686600000|2025-07-28 07:10:00|9160.3|9150.3|9153.3|9143.3|9161.8|9151.8|9153.1|9143.1|0
1753686900000|2025-07-28 07:15:00|9153.6|9143.6|9152.5|9142.5|9157.3|9147.3|9152.2|9142.2|0
1753687200000|2025-07-28 07:20:00|9152.6|9142.6|9154.7|9144.7|9159.3|9149.3|9152.3|9142.3|0
1753687500000|2025-07-28 07:25:00|9154.8|9144.8|9153.8|9143.8|9157.3|9147.3|9149.3|9139.3|0
1753687800000|2025-07-28 07:30:00|9154.1|9144.1|9147.4|9137.4|9155.6|9145.6|9147.2|9137.2|0
1753688100000|2025-07-28 07:35:00|9147.9|9137.9|9145.7|9135.7|9150|9140|9144.6|9134.6|0
1753688400000|2025-07-28 07:40:00|9145.9|9135.9|9142.6|9132.6|9146.2|9136.2|9140.1|9130.1|0
1753688700000|2025-07-28 07:45:00|9142.4|9132.4|9143.6|9133.6|9144.2|9134.2|9141.3|9131.3|0
1753689000000|2025-07-28 07:50:00|9143.7|9133.7|9141.5|9131.5|9143.9|9133.9|9138.7|9128.7|0
1753689300000|2025-07-28 07:55:00|9141.6|9131.6|9144.2|9134.2|9145.7|9135.7|9141.1|9131.1|0
1753689600000|2025-07-28 08:00:00|9145|9135|9138.8|9128.8|9145.8|9135.8|9138.2|9128.2|0
1753689900000|2025-07-28 08:05:00|9139.1|9129.1|9140.6|9130.6|9143.6|9133.6|9137.8|9127.8|0
1753690200000|2025-07-28 08:10:00|9140.4|9130.4|9138.4|9128.4|9142.1|9132.1|9138.3|9128.3|0
1753690500000|2025-07-28 08:15:00|9138.6|9128.6|9139.1|9129.1|9139.8|9129.8|9135.9|9125.9|0
1753690800000|2025-07-28 08:20:00|9138.9|9128.9|9137.5|9127.5|9143.4|9133.4|9136.6|9126.6|0
1753691100000|2025-07-28 08:25:00|9137.6|9127.6|9139.1|9129.1|9142.8|9132.8|9136.9|9126.9|0
1753691400000|2025-07-28 08:30:00|9138.1|9128.1|9138.1|9128.1|9139.8|9129.8|9137.2|9127.2|0
1753691700000|2025-07-28 08:35:00|9137.8|9127.8|9140.3|9130.3|9141.3|9131.3|9137.8|9127.8|0
1753692000000|2025-07-28 08:40:00|9140.1|9130.1|9138|9128|9140.6|9130.6|9136.4|9126.4|0
1753692300000|2025-07-28 08:45:00|9138.2|9128.2|9134.5|9124.5|9138.8|9128.8|9134|9124|0
1753692600000|2025-07-28 08:50:00|9135.2|9125.2|9136.9|9126.9|9139.8|9129.8|9135.2|9125.2|0
1753692900000|2025-07-28 08:55:00|9136.4|9126.4|9133.6|9123.6|9137.1|9127.1|9132.3|9122.3|0
1753693200000|2025-07-28 09:00:00|9134|9124|9136.6|9126.6|9137.5|9127.5|9134|9124|0
1753693500000|2025-07-28 09:05:00|9136.4|9126.4|9134.3|9124.3|9138|9128|9134.1|9124.1|0
1753693800000|2025-07-28 09:10:00|9134.1|9124.1|9138.9|9128.9|9139.9|9129.9|9134.1|9124.1|0
1753694100000|2025-07-28 09:15:00|9139|9129|9140.6|9130.6|9141.2|9131.2|9138|9128|0
1753694400000|2025-07-28 09:20:00|9140.3|9130.3|9131.9|9121.9|9140.4|9130.4|9131.9|9121.9|0
1753694700000|2025-07-28 09:25:00|9132.1|9122.1|9134.2|9124.2|9135.5|9125.5|9131.4|9121.4|0
1753695000000|2025-07-28 09:30:00|9134|9124|9133.6|9123.6|9137.2|9127.2|9133.6|9123.6|0
1753695300000|2025-07-28 09:35:00|9133.4|9123.4|9136.8|9126.8|9136.8|9126.8|9133.4|9123.4|0
1753695600000|2025-07-28 09:40:00|9136.3|9126.3|9134.7|9124.7|9137.1|9127.1|9134.1|9124.1|0
1753695900000|2025-07-28 09:45:00|9134.9|9124.9|9135.7|9125.7|9136.3|9126.3|9134.2|9124.2|0
1753696200000|2025-07-28 09:50:00|9135.6|9125.6|9134.2|9124.2|9137.6|9127.6|9134|9124|0
1753696500000|2025-07-28 09:55:00|9134.5|9124.5|9134.6|9124.6|9135.9|9125.9|9133.5|9123.5|0
1753696800000|2025-07-28 10:00:00|9134.4|9124.4|9137|9127|9137|9127|9133.1|9123.1|0
1753697100000|2025-07-28 10:05:00|9137.5|9127.5|9136.7|9126.7|9137.5|9127.5|9134.8|9124.8|0
1753697400000|2025-07-28 10:10:00|9137.2|9127.2|9135|9125|9137.2|9127.2|9133.5|9123.5|0
1753697700000|2025-07-28 10:15:00|9135.2|9125.2|9134.9|9124.9|9138.2|9128.2|9134.4|9124.4|0
1753698000000|2025-07-28 10:20:00|9135.2|9125.2|9135.2|9125.2|9135.5|9125.5|9133.6|9123.6|0
1753698300000|2025-07-28 10:25:00|9134.9|9124.9|9130.4|9120.4|9134.9|9124.9|9130.2|9120.2|0
1753698600000|2025-07-28 10:30:00|9131.1|9121.1|9121.7|9111.7|9131.2|9121.2|9121.7|9111.7|0
1753698900000|2025-07-28 10:35:00|9121.8|9111.8|9120.7|9110.7|9123.6|9113.6|9120.7|9110.7|0
1753699200000|2025-07-28 10:40:00|9120.2|9110.2|9120.7|9110.7|9123.9|9113.9|9118.2|9108.2|0
1753699500000|2025-07-28 10:45:00|9120.9|9110.9|9123.7|9113.7|9123.9|9113.9|9119.7|9109.7|0
1753699800000|2025-07-28 10:50:00|9123.4|9113.4|9118.1|9108.1|9123.6|9113.6|9117.4|9107.4|0
1753700100000|2025-07-28 10:55:00|9118.4|9108.4|9118.5|9108.5|9120.6|9110.6|9117.7|9107.7|0
1753700400000|2025-07-28 11:00:00|9118.6|9108.6|9119.6|9109.6|9121.4|9111.4|9117.4|9107.4|0
1753700700000|2025-07-28 11:05:00|9119.9|9109.9|9116.9|9106.9|9120.1|9110.1|9116|9106|0
1753701000000|2025-07-28 11:10:00|9115.5|9105.5|9117|9107|9117.7|9107.7|9114.5|9104.5|0
1753701300000|2025-07-28 11:15:00|9117.5|9107.5|9115.5|9105.5|9118.7|9108.7|9114.2|9104.2|0
1753701600000|2025-07-28 11:20:00|9115.6|9105.6|9111.3|9101.3|9115.6|9105.6|9109.8|9099.8|0
1753701900000|2025-07-28 11:25:00|9111.6|9101.6|9112.6|9102.6|9113.3|9103.3|9110.6|9100.6|0
1753702200000|2025-07-28 11:30:00|9113.2|9103.2|9116.4|9106.4|9117.7|9107.7|9113.2|9103.2|0
1753702500000|2025-07-28 11:35:00|9116.8|9106.8|9117.2|9107.2|9118|9108|9116|9106|0
1753702800000|2025-07-28 11:40:00|9116.9|9106.9|9115.4|9105.4|9117.9|9107.9|9113.2|9103.2|0
1753703100000|2025-07-28 11:45:00|9115.7|9105.7|9112.9|9102.9|9116.3|9106.3|9111.7|9101.7|0
1753703400000|2025-07-28 11:50:00|9113.5|9103.5|9110|9100|9113.8|9103.8|9109.3|9099.3|0
1753703700000|2025-07-28 11:55:00|9110.5|9100.5|9111|9101|9113.3|9103.3|9110.4|9100.4|0
1753704000000|2025-07-28 12:00:00|9111.2|9101.2|9112.2|9102.2|9113.7|9103.7|9107.7|9097.7|0
1753704300000|2025-07-28 12:05:00|9112.5|9102.5|9109.2|9099.2|9112.5|9102.5|9106.7|9096.7|0
1753704600000|2025-07-28 12:10:00|9109|9099|9102|9092|9109|9099|9102|9092|0
1753704900000|2025-07-28 12:15:00|9101|9091|9104.7|9094.7|9105.2|9095.2|9101|9091|0
1753705200000|2025-07-28 12:20:00|9105.3|9095.3|9105.6|9095.6|9107.3|9097.3|9101.6|9091.6|0
1753705500000|2025-07-28 12:25:00|9104.6|9094.6|9103.4|9093.4|9107.3|9097.3|9103.2|9093.2|0
1753705800000|2025-07-28 12:30:00|9102.8|9092.8|9100.8|9090.8|9103.2|9093.2|9098.3|9088.3|0
1753706100000|2025-07-28 12:35:00|9100.7|9090.7|9099|9089|9102.9|9092.9|9098.5|9088.5|0
1753706400000|2025-07-28 12:40:00|9099.3|9089.3|9103|9093|9103.3|9093.3|9099.2|9089.2|0
1753706700000|2025-07-28 12:45:00|9102.8|9092.8|9102.6|9092.6|9104.8|9094.8|9101.3|9091.3|0
1753707000000|2025-07-28 12:50:00|9101.9|9091.9|9099.1|9089.1|9102.1|9092.1|9096.4|9086.4|0
1753707300000|2025-07-28 12:55:00|9099.2|9089.2|9099.7|9089.7|9100.9|9090.9|9098|9088|0
1753707600000|2025-07-28 13:00:00|9100.3|9090.3|9103.3|9093.3|9103.8|9093.8|9099.1|9089.1|0
1753707900000|2025-07-28 13:05:00|9103.1|9093.1|9099.1|9089.1|9104.4|9094.4|9097.9|9087.9|0
1753708200000|2025-07-28 13:10:00|9098.8|9088.8|9101.3|9091.3|9102.5|9092.5|9097.8|9087.8|0
1753708500000|2025-07-28 13:15:00|9101.5|9091.5|9094.5|9084.5|9102.1|9092.1|9094.3|9084.3|0
1753708800000|2025-07-28 13:20:00|9095|9085|9095.8|9085.8|9097.8|9087.8|9094|9084|0
1753709100000|2025-07-28 13:25:00|9095.3|9085.3|9096.5|9086.5|9097|9087|9093.9|9083.9|0
1753709400000|2025-07-28 13:30:00|9096.1|9086.1|9086.1|9076.1|9097.8|9087.8|9085|9075|0
1753709700000|2025-07-28 13:35:00|9086.3|9076.3|9088.2|9078.2|9090.6|9080.6|9086.3|9076.3|0
1753710000000|2025-07-28 13:40:00|9088.5|9078.5|9083.3|9073.3|9088.5|9078.5|9080.5|9070.5|0
1753710300000|2025-07-28 13:45:00|9082.8|9072.8|9075|9065|9083.4|9073.4|9074.1|9064.1|0
1753710600000|2025-07-28 13:50:00|9074.6|9064.6|9075.6|9065.6|9077.6|9067.6|9073.2|9063.2|0
1753710900000|2025-07-28 13:55:00|9075.3|9065.3|9071.6|9061.6|9076.1|9066.1|9070|9060|0
1753711200000|2025-07-28 14:00:00|9070.1|9060.1|9075.7|9065.7|9076.9|9066.9|9067.9|9057.9|0
1753711500000|2025-07-28 14:05:00|9075.8|9065.8|9076.9|9066.9|9077.8|9067.8|9074.1|9064.1|0
1753711800000|2025-07-28 14:10:00|9077.4|9067.4|9074.2|9064.2|9077.4|9067.4|9069.1|9059.1|0
1753712100000|2025-07-28 14:15:00|9073.9|9063.9|9072.8|9062.8|9075.2|9065.2|9069.8|9059.8|0
1753712400000|2025-07-28 14:20:00|9073|9063|9064.3|9054.3|9073.6|9063.6|9064|9054|0
1753712700000|2025-07-28 14:25:00|9064.1|9054.1|9069|9059|9069.8|9059.8|9063.6|9053.6|0
1753713000000|2025-07-28 14:30:00|9068.9|9058.9|9069.7|9059.7|9072.5|9062.5|9068.2|9058.2|0
1753713300000|2025-07-28 14:35:00|9069.2|9059.2|9071.5|9061.5|9073|9063|9069.2|9059.2|0
1753713600000|2025-07-28 14:40:00|9071.3|9061.3|9073.8|9063.8|9074.6|9064.6|9070.4|9060.4|0
1753713900000|2025-07-28 14:45:00|9074|9064|9073.1|9063.1|9074.1|9064.1|9070.9|9060.9|0
1753714200000|2025-07-28 14:50:00|9072.8|9062.8|9072.8|9062.8|9074.5|9064.5|9070.2|9060.2|0
1753714500000|2025-07-28 14:55:00|9072.5|9062.5|9070.7|9060.7|9073|9063|9069.5|9059.5|0
1753714800000|2025-07-28 15:00:00|9070.5|9060.5|9073|9063|9073.4|9063.4|9066.6|9056.6|0
1753715100000|2025-07-28 15:05:00|9073.6|9063.6|9071.5|9061.5|9074.3|9064.3|9071.2|9061.2|0
1753715400000|2025-07-28 15:10:00|9071.6|9061.6|9076|9066|9076|9066|9070.1|9060.1|0
1753715700000|2025-07-28 15:15:00|9075.8|9065.8|9074.6|9064.6|9079.3|9069.3|9072.9|9062.9|0
1753716000000|2025-07-28 15:20:00|9073.7|9063.7|9073.9|9063.9|9074.1|9064.1|9070.6|9060.6|0
1753716300000|2025-07-28 15:25:00|9073.6|9063.6|9074.7|9064.7|9076.2|9066.2|9072.5|9062.5|0
1753716600000|2025-07-28 15:30:00|9075.5|9065.5|9086|9076|9086|9076|9074.3|9064.3|0
1753716900000|2025-07-28 15:35:00|9086.8|9076.8|9085.3|9075.3|9089.4|9079.4|9082.2|9072.2|0
1753717200000|2025-07-28 15:40:00|9084.8|9074.8|9085.1|9075.1|9086.8|9076.8|9083.6|9073.6|0
1753717500000|2025-07-28 15:45:00|9085.3|9075.3|9090.5|9080.5|9092.1|9082.1|9084.1|9074.1|0
1753717800000|2025-07-28 15:50:00|9090.7|9080.7|9091.4|9081.4|9094.9|9084.9|9089.6|9079.6|0
1753718100000|2025-07-28 15:55:00|9091.7|9081.7|9091.3|9081.3|9092.3|9082.3|9090.6|9080.6|0
1753718400000|2025-07-28 16:00:00|9091.1|9081.1|9093.8|9083.8|9095.2|9085.2|9090.8|9080.8|0
1753718700000|2025-07-28 16:05:00|9094.1|9084.1|9094.7|9084.7|9095.6|9085.6|9094.1|9084.1|0
1753719000000|2025-07-28 16:10:00|9094.2|9084.2|9092.7|9082.7|9095.8|9085.8|9092.6|9082.6|0
1753719300000|2025-07-28 16:15:00|9092.9|9082.9|9094.8|9084.8|9095.1|9085.1|9092.2|9082.2|0
1753719600000|2025-07-28 16:20:00|9095.1|9085.1|9094.9|9084.9|9096.6|9086.6|9094.7|9084.7|0
1753719900000|2025-07-28 16:25:00|9095.4|9085.4|9093.5|9083.5|9095.6|9085.6|9092.7|9082.7|0
1753720200000|2025-07-28 16:30:00|9093.7|9083.7|9091.3|9081.3|9093.7|9083.7|9090.1|9080.1|0
1753720500000|2025-07-28 16:35:00|9091.4|9081.4|9089.7|9079.7|9093.5|9083.5|9089.7|9079.7|0
1753720800000|2025-07-28 16:40:00|9089.4|9079.4|9089|9079|9092|9082|9088.5|9078.5|0
1753721100000|2025-07-28 16:45:00|9088.7|9078.7|9088.3|9078.3|9088.7|9078.7|9085.8|9075.8|0
1753721400000|2025-07-28 16:50:00|9088.8|9078.8|9087.5|9077.5|9089|9079|9087.1|9077.1|0
1753721700000|2025-07-28 16:55:00|9087.7|9077.7|9087.9|9077.9|9088.7|9078.7|9087|9077|0
1753722000000|2025-07-28 17:00:00|9088.1|9078.1|9090.6|9080.6|9090.6|9080.6|9088.1|9078.1|0
1753722300000|2025-07-28 17:05:00|9090.9|9080.9|9089.7|9079.7|9092.1|9082.1|9089.2|9079.2|0
1753722600000|2025-07-28 17:10:00|9089.8|9079.8|9086.6|9076.6|9090.6|9080.6|9086.6|9076.6|0
1753722900000|2025-07-28 17:15:00|9086.8|9076.8|9083.3|9073.3|9087.4|9077.4|9081.8|9071.8|0
1753723200000|2025-07-28 17:20:00|9083.4|9073.4|9082.9|9072.9|9085.1|9075.1|9081.1|9071.1|0
1753723500000|2025-07-28 17:25:00|9083.1|9073.1|9082.7|9072.7|9084.5|9074.5|9082|9072|0
1753723800000|2025-07-28 17:30:00|9083|9073|9085.9|9075.9|9086.7|9076.7|9082.8|9072.8|0
1753724100000|2025-07-28 17:35:00|9086.2|9076.2|9088.2|9078.2|9089.8|9079.8|9086.2|9076.2|0
1753724400000|2025-07-28 17:40:00|9088|9078|9087.6|9077.6|9089.2|9079.2|9085|9075|0
1753724700000|2025-07-28 17:45:00|9087.3|9077.3|9083.4|9073.4|9087.3|9077.3|9083.4|9073.4|0
1753725000000|2025-07-28 17:50:00|9083.6|9073.6|9083.8|9073.8|9084.8|9074.8|9082.7|9072.7|0
1753725300000|2025-07-28 17:55:00|9084.1|9074.1|9082.3|9072.3|9084.9|9074.9|9081.8|9071.8|0
1753725600000|2025-07-28 18:00:00|9082.6|9072.6|9080.2|9070.2|9083.9|9073.9|9079.5|9069.5|0
1753725900000|2025-07-28 18:05:00|9080.5|9070.5|9077.6|9067.6|9081.2|9071.2|9076.1|9066.1|0
1753726200000|2025-07-28 18:10:00|9077.3|9067.3|9079.5|9069.5|9080.1|9070.1|9076.9|9066.9|0
1753726500000|2025-07-28 18:15:00|9079.8|9069.8|9079.4|9069.4|9081.7|9071.7|9078.5|9068.5|0
1753726800000|2025-07-28 18:20:00|9079.9|9069.9|9077.2|9067.2|9080|9070|9077.2|9067.2|0
1753727100000|2025-07-28 18:25:00|9076.9|9066.9|9079.7|9069.7|9080.2|9070.2|9076.3|9066.3|0
1753727400000|2025-07-28 18:30:00|9080.2|9070.2|9081.5|9071.5|9081.7|9071.7|9079.2|9069.2|0
1753727700000|2025-07-28 18:35:00|9081.7|9071.7|9082.7|9072.7|9083.2|9073.2|9081.2|9071.2|0
1753728000000|2025-07-28 18:40:00|9083|9073|9081.1|9071.1|9083|9073|9080.8|9070.8|0
1753728300000|2025-07-28 18:45:00|9080.8|9070.8|9078|9068|9081.1|9071.1|9078|9068|0
1753728600000|2025-07-28 18:50:00|9078.3|9068.3|9078.6|9068.6|9079.1|9069.1|9077.2|9067.2|0
1753728900000|2025-07-28 18:55:00|9078.1|9068.1|9079.1|9069.1|9080.3|9070.3|9077.8|9067.8|0
1753729200000|2025-07-28 19:00:00|9078.9|9068.9|9080|9070|9080.6|9070.6|9078.3|9068.3|0
1753729500000|2025-07-28 19:05:00|9080.3|9070.3|9077.1|9067.1|9080.3|9070.3|9077.1|9067.1|0
1753729800000|2025-07-28 19:10:00|9076.8|9066.8|9078.6|9068.6|9079.1|9069.1|9076.3|9066.3|0
1753730100000|2025-07-28 19:15:00|9078.9|9068.9|9077.4|9067.4|9079.1|9069.1|9075.8|9065.8|0
1753730400000|2025-07-28 19:20:00|9077.6|9067.6|9077.7|9067.7|9079.9|9069.9|9076.9|9066.9|0
1753730700000|2025-07-28 19:25:00|9077.8|9067.8|9076.4|9066.4|9078.3|9068.3|9075.9|9065.9|0
1753731000000|2025-07-28 19:30:00|9076.9|9066.9|9075.2|9065.2|9080.1|9070.1|9073.9|9063.9|0
1753731300000|2025-07-28 19:35:00|9075|9065|9079|9069|9079|9069|9075|9065|0
1753731600000|2025-07-28 19:40:00|9078.7|9068.7|9081.7|9071.7|9082.7|9072.7|9078.7|9068.7|0
1753731900000|2025-07-28 19:45:00|9082|9072|9084.2|9074.2|9084.5|9074.5|9080.7|9070.7|0
1753732200000|2025-07-28 19:50:00|9083.5|9073.5|9084.5|9074.5|9086.7|9076.7|9082|9072|0
1753732500000|2025-07-28 19:55:00|9084.2|9074.2|9090.4|9080.4|9090.4|9080.4|9084.2|9074.2|0
1753732800000|2025-07-28 20:00:00|9090.2|9080.2|9090.5|9080.5|9091.7|9081.7|9089.4|9079.4|0
1753733100000|2025-07-28 20:05:00|9090.7|9080.7|9090.3|9080.3|9091.1|9081.1|9090.1|9080.1|0
1753733400000|2025-07-28 20:10:00|9090.2|9080.2|9090.2|9080.2|9090.7|9080.7|9089.5|9079.5|0
1753733700000|2025-07-28 20:15:00|9090.5|9080.5|9090.5|9080.5|9090.8|9080.8|9089.9|9079.9|0
1753734000000|2025-07-28 20:20:00|9090.7|9080.7|9091|9081|9091.4|9081.4|9090.5|9080.5|0
1753734300000|2025-07-28 20:25:00|9091.1|9081.1|9090.3|9080.3|9091.1|9081.1|9090.3|9080.3|0
1753734600000|2025-07-28 20:30:00|9090.4|9080.4|9090.6|9080.6|9091.4|9081.4|9090.3|9080.3|0
1753734900000|2025-07-28 20:35:00|9090.7|9080.7|9090.3|9080.3|9090.8|9080.8|9090.1|9080.1|0
1753735200000|2025-07-28 20:40:00|9090.4|9080.4|9090.2|9080.2|9090.9|9080.9|9090.1|9080.1|0
1753735500000|2025-07-28 20:45:00|9090.3|9080.3|9089.9|9079.9|9090.5|9080.5|9089.9|9079.9|0
1753735800000|2025-07-28 20:50:00|9090|9080|9090.2|9080.2|9090.7|9080.7|9090|9080|0
1753736100000|2025-07-28 20:55:00|9090.1|9080.1|9090.4|9080.4|9090.6|9080.6|9090|9080|0
1753736400000|2025-07-28 21:00:00|9090.3|9080.3|9090.4|9080.4|9090.4|9080.4|9090.2|9080.2|0
1753736700000|2025-07-28 21:05:00|9090.2|9080.2|9090.5|9080.5|9090.6|9080.6|9090.2|9080.2|0
1753737000000|2025-07-28 21:10:00|9090.4|9080.4|9090.2|9080.2|9090.4|9080.4|9090.2|9080.2|0
1753737300000|2025-07-28 21:15:00|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|9090.3|9080.3|0
1753737600000|2025-07-28 21:20:00|9090.4|9080.4|9090.3|9080.3|9090.4|9080.4|9090.3|9080.3|0
1753737900000|2025-07-28 21:25:00|9090.4|9080.4|9091.7|9081.7|9091.7|9081.7|9090.4|9080.4|0
1753738200000|2025-07-28 21:30:00|9091.6|9081.6|9091.7|9081.7|9091.7|9081.7|9091.5|9081.5|0
1753738500000|2025-07-28 21:35:00|9091.8|9081.8|9091.8|9081.8|9091.8|9081.8|9091.7|9081.7|0
1753738800000|2025-07-28 21:40:00|9091.7|9081.7|9091.6|9081.6|9091.7|9081.7|9091.3|9081.3|0
1753739100000|2025-07-28 21:45:00|9091.5|9081.5|9091.5|9081.5|9091.5|9081.5|9091.4|9081.4|0
1753739400000|2025-07-28 21:50:00|9091.6|9081.6|9091.3|9081.3|9091.7|9081.7|9091.3|9081.3|0
1753739700000|2025-07-28 21:55:00|9091.4|9081.4|9091.6|9081.6|9091.9|9081.9|9091.2|9081.2|0
1753740000000|2025-07-28 22:00:00|9091.2|9081.2|9092.2|9082.2|9092.5|9082.5|9091.2|9081.2|0
1753740300000|2025-07-28 22:05:00|9092.1|9082.1|9092.9|9082.9|9093.4|9083.4|9092|9082|0
1753740600000|2025-07-28 22:10:00|9093|9083|9092.3|9082.3|9093.4|9083.4|9091.6|9081.6|0
1753740900000|2025-07-28 22:15:00|9092.5|9082.5|9092.6|9082.6|9093.3|9083.3|9092.5|9082.5|0
1753741200000|2025-07-28 22:20:00|9092.5|9082.5|9092.9|9082.9|9092.9|9082.9|9092.4|9082.4|0
1753741500000|2025-07-28 22:25:00|9092.8|9082.8|9092.5|9082.5|9092.9|9082.9|9092.1|9082.1|0
1753741800000|2025-07-28 22:30:00|9092.6|9082.6|9092|9082|9092.7|9082.7|9091.8|9081.8|0
1753742100000|2025-07-28 22:35:00|9092.1|9082.1|9092|9082|9092.3|9082.3|9092|9082|0
1753742400000|2025-07-28 22:40:00|9091.9|9081.9|9091.8|9081.8|9092.1|9082.1|9091.6|9081.6|0
1753742700000|2025-07-28 22:45:00|9091.6|9081.6|9092.7|9082.7|9092.7|9082.7|9091.6|9081.6|0
1753743000000|2025-07-28 22:50:00|9092.6|9082.6|9092.9|9082.9|9093|9083|9092.4|9082.4|0
1753743300000|2025-07-28 22:55:00|9092.8|9082.8|9092.5|9082.5|9093|9083|9092.5|9082.5|0
1753743600000|2025-07-28 23:00:00|9093.1|9083.1|9092.4|9082.4|9093.2|9083.2|9091.8|9081.8|0
1753743900000|2025-07-28 23:05:00|9092.3|9082.3|9091.8|9081.8|9092.3|9082.3|9091.7|9081.7|0
1753744200000|2025-07-28 23:10:00|9091.7|9081.7|9091.6|9081.6|9092|9082|9091.3|9081.3|0
1753744500000|2025-07-28 23:15:00|9091.7|9081.7|9091.5|9081.5|9091.8|9081.8|9091.3|9081.3|0
1753744800000|2025-07-28 23:20:00|9091.6|9081.6|9092.1|9082.1|9092.1|9082.1|9091.5|9081.5|0
1753745100000|2025-07-28 23:25:00|9092|9082|9092.2|9082.2|9092.2|9082.2|9092|9082|0
1753745400000|2025-07-28 23:30:00|9092.3|9082.3|9090.6|9080.6|9092.3|9082.3|9090.3|9080.3|0
1753745700000|2025-07-28 23:35:00|9090.7|9080.7|9090.7|9080.7|9090.8|9080.8|9090.6|9080.6|0
1753746000000|2025-07-28 23:40:00|9090.6|9080.6|9090.9|9080.9|9091.1|9081.1|9090.6|9080.6|0
1753746300000|2025-07-28 23:45:00|9091|9081|9091.1|9081.1|9091.1|9081.1|9090.4|9080.4|0
1753746600000|2025-07-28 23:50:00|9091|9081|9091.3|9081.3|9091.4|9081.4|9090.9|9080.9|0
1753746900000|2025-07-28 23:55:00|9091.2|9081.2|9091.3|9081.3|9091.3|9081.3|9090.8|9080.8|0
1753747200000|2025-07-29 00:00:00|9091.2|9081.2|9087.1|9077.1|9091.3|9081.3|9086.7|9076.7|0
1753747500000|2025-07-29 00:05:00|9086.9|9076.9|9088.1|9078.1|9088.1|9078.1|9086.6|9076.6|0
1753747800000|2025-07-29 00:10:00|9090.1|9080.1|9086.4|9076.4|9090.1|9080.1|9085.1|9075.1|0
1753748100000|2025-07-29 00:15:00|9086.6|9076.6|9089.3|9079.3|9090.3|9080.3|9086.4|9076.4|0
1753748400000|2025-07-29 00:20:00|9089.6|9079.6|9088.5|9078.5|9091.3|9081.3|9087.8|9077.8|0
1753748700000|2025-07-29 00:25:00|9088.8|9078.8|9090.2|9080.2|9090.9|9080.9|9088.5|9078.5|0
1753749000000|2025-07-29 00:30:00|9090.1|9080.1|9092.9|9082.9|9092.9|9082.9|9089.6|9079.6|0
1753749300000|2025-07-29 00:35:00|9093.4|9083.4|9093.9|9083.9|9095.9|9085.9|9093.1|9083.1|0
1753749600000|2025-07-29 00:40:00|9094.1|9084.1|9093.6|9083.6|9094.4|9084.4|9092.9|9082.9|0
1753749900000|2025-07-29 00:45:00|9093.4|9083.4|9092|9082|9094.1|9084.1|9092|9082|0
1753750200000|2025-07-29 00:50:00|9092.5|9082.5|9091|9081|9093.2|9083.2|9091|9081|0
1753750500000|2025-07-29 00:55:00|9090.7|9080.7|9090|9080|9092|9082|9089.1|9079.1|0
1753750800000|2025-07-29 01:00:00|9089.8|9079.8|9091|9081|9091.8|9081.8|9089.5|9079.5|0
1753751100000|2025-07-29 01:05:00|9091.3|9081.3|9090.4|9080.4|9091.5|9081.5|9088.7|9078.7|0
1753751400000|2025-07-29 01:10:00|9090.6|9080.6|9088.9|9078.9|9090.6|9080.6|9088.6|9078.6|0
1753751700000|2025-07-29 01:15:00|9089.4|9079.4|9091.1|9081.1|9091.1|9081.1|9089.1|9079.1|0
1753752000000|2025-07-29 01:20:00|9090.9|9080.9|9089.2|9079.2|9091.1|9081.1|9089|9079|0
1753752300000|2025-07-29 01:25:00|9089|9079|9090.8|9080.8|9091|9081|9088.7|9078.7|0
1753752600000|2025-07-29 01:30:00|9090.5|9080.5|9092|9082|9093.5|9083.5|9090.5|9080.5|0
1753752900000|2025-07-29 01:35:00|9092.3|9082.3|9091.5|9081.5|9092.3|9082.3|9091|9081|0
1753753200000|2025-07-29 01:40:00|9091.2|9081.2|9090.9|9080.9|9092.2|9082.2|9090.4|9080.4|0
1753753500000|2025-07-29 01:45:00|9091.4|9081.4|9088.6|9078.6|9091.4|9081.4|9088.4|9078.4|0
1753753800000|2025-07-29 01:50:00|9088.4|9078.4|9087.9|9077.9|9089.1|9079.1|9087.6|9077.6|0
1753754100000|2025-07-29 01:55:00|9088.1|9078.1|9085.9|9075.9|9088.4|9078.4|9085.4|9075.4|0
1753754400000|2025-07-29 02:00:00|9085.6|9075.6|9087.4|9077.4|9087.4|9077.4|9084|9074|0
1753754700000|2025-07-29 02:05:00|9087.1|9077.1|9088.7|9078.7|9089.6|9079.6|9087.1|9077.1|0
1753755000000|2025-07-29 02:10:00|9089|9079|9089.2|9079.2|9089.5|9079.5|9088.2|9078.2|0
1753755300000|2025-07-29 02:15:00|9088.9|9078.9|9086.7|9076.7|9089.2|9079.2|9086.2|9076.2|0
1753755600000|2025-07-29 02:20:00|9086.2|9076.2|9087.6|9077.6|9087.6|9077.6|9085.6|9075.6|0
1753755900000|2025-07-29 02:25:00|9087.4|9077.4|9087.5|9077.5|9087.8|9077.8|9086.1|9076.1|0
1753756200000|2025-07-29 02:30:00|9087.8|9077.8|9089|9079|9090|9080|9087.8|9077.8|0
1753756500000|2025-07-29 02:35:00|9088.8|9078.8|9089|9079|9089.8|9079.8|9088.3|9078.3|0
1753756800000|2025-07-29 02:40:00|9088.8|9078.8|9090.6|9080.6|9090.8|9080.8|9088.8|9078.8|0
1753757100000|2025-07-29 02:45:00|9090.8|9080.8|9092.1|9082.1|9092.1|9082.1|9089.7|9079.7|0
1753757400000|2025-07-29 02:50:00|9092.3|9082.3|9092.5|9082.5|9093.2|9083.2|9091.6|9081.6|0
1753757700000|2025-07-29 02:55:00|9092.2|9082.2|9093.5|9083.5|9094|9084|9092.2|9082.2|0
1753758000000|2025-07-29 03:00:00|9093.7|9083.7|9094.2|9084.2|9094.5|9084.5|9093.6|9083.6|0
1753758300000|2025-07-29 03:05:00|9093.9|9083.9|9091|9081|9094.2|9084.2|9091|9081|0
1753758600000|2025-07-29 03:10:00|9091.2|9081.2|9090.9|9080.9|9091.7|9081.7|9090.2|9080.2|0
1753758900000|2025-07-29 03:15:00|9091.2|9081.2|9091.7|9081.7|9092.4|9082.4|9091.2|9081.2|0
1753759200000|2025-07-29 03:20:00|9091.4|9081.4|9091.7|9081.7|9091.7|9081.7|9091.4|9081.4|0
1753759500000|2025-07-29 03:25:00|9091.4|9081.4|9090.9|9080.9|9091.7|9081.7|9090.4|9080.4|0
1753759800000|2025-07-29 03:30:00|9090.7|9080.7|9088.7|9078.7|9090.9|9080.9|9088.2|9078.2|0
1753760100000|2025-07-29 03:35:00|9088.4|9078.4|9089.3|9079.3|9089.3|9079.3|9087.8|9077.8|0
1753760400000|2025-07-29 03:40:00|9089|9079|9090.3|9080.3|9090.5|9080.5|9089|9079|0
1753760700000|2025-07-29 03:45:00|9090.5|9080.5|9090.7|9080.7|9091|9081|9090.3|9080.3|0
1753761000000|2025-07-29 03:50:00|9091|9081|9090.2|9080.2|9091|9081|9090|9080|0
1753761300000|2025-07-29 03:55:00|9090.5|9080.5|9093.7|9083.7|9093.7|9083.7|9090.5|9080.5|0
1753761600000|2025-07-29 04:00:00|9093.9|9083.9|9094.8|9084.8|9097.4|9087.4|9093.9|9083.9|0
1753761900000|2025-07-29 04:05:00|9094.5|9084.5|9094.8|9084.8|9095.4|9085.4|9093.9|9083.9|0
1753762200000|2025-07-29 04:10:00|9095.1|9085.1|9096.1|9086.1|9096.1|9086.1|9094.6|9084.6|0
1753762500000|2025-07-29 04:15:00|9096.3|9086.3|9095.6|9085.6|9096.8|9086.8|9095.6|9085.6|0
1753762800000|2025-07-29 04:20:00|9096.1|9086.1|9095.1|9085.1|9096.1|9086.1|9095.1|9085.1|0
1753763100000|2025-07-29 04:25:00|9095.3|9085.3|9095.1|9085.1|9095.3|9085.3|9094.6|9084.6|0
1753763400000|2025-07-29 04:30:00|9095.3|9085.3|9095.7|9085.7|9096.2|9086.2|9095.3|9085.3|0
1753763700000|2025-07-29 04:35:00|9096.2|9086.2|9095.9|9085.9|9096.3|9086.3|9095.3|9085.3|0
1753764000000|2025-07-29 04:40:00|9096.4|9086.4|9093|9083|9096.4|9086.4|9092.7|9082.7|0
1753764300000|2025-07-29 04:45:00|9093.3|9083.3|9093.8|9083.8|9094.8|9084.8|9093.3|9083.3|0
1753764600000|2025-07-29 04:50:00|9094|9084|9095.6|9085.6|9095.8|9085.8|9094|9084|0
1753764900000|2025-07-29 04:55:00|9095.8|9085.8|9094.7|9084.7|9095.8|9085.8|9093.8|9083.8|0
1753765200000|2025-07-29 05:00:00|9094.4|9084.4|9096.9|9086.9|9097.2|9087.2|9093.6|9083.6|0
1753765500000|2025-07-29 05:05:00|9097.2|9087.2|9095.5|9085.5|9097.4|9087.4|9095.5|9085.5|0
1753765800000|2025-07-29 05:10:00|9095.3|9085.3|9096|9086|9096.5|9086.5|9094.3|9084.3|0
1753766100000|2025-07-29 05:15:00|9096.3|9086.3|9094.2|9084.2|9096.5|9086.5|9094|9084|0
1753766400000|2025-07-29 05:20:00|9094.5|9084.5|9096.6|9086.6|9097.2|9087.2|9094.5|9084.5|0
1753766700000|2025-07-29 05:25:00|9096.8|9086.8|9094.5|9084.5|9096.8|9086.8|9093.9|9083.9|0
1753767000000|2025-07-29 05:30:00|9094.8|9084.8|9096.3|9086.3|9097.5|9087.5|9094.8|9084.8|0
1753767300000|2025-07-29 05:35:00|9096.8|9086.8|9097.6|9087.6|9097.8|9087.8|9095.8|9085.8|0
1753767600000|2025-07-29 05:40:00|9097.3|9087.3|9097.7|9087.7|9097.9|9087.9|9096.2|9086.2|0
1753767900000|2025-07-29 05:45:00|9098|9088|9099.4|9089.4|9100.9|9090.9|9097.8|9087.8|0
1753768200000|2025-07-29 05:50:00|9099.7|9089.7|9098.6|9088.6|9100.2|9090.2|9098.6|9088.6|0
1753768500000|2025-07-29 05:55:00|9098.9|9088.9|9098.5|9088.5|9098.9|9088.9|9097.7|9087.7|0
1753768800000|2025-07-29 06:00:00|9099.1|9089.1|9100.5|9090.5|9103.3|9093.3|9097.5|9087.5|0
1753769100000|2025-07-29 06:05:00|9101|9091|9097.2|9087.2|9103.3|9093.3|9097.2|9087.2|0
1753769400000|2025-07-29 06:10:00|9096.9|9086.9|9102.1|9092.1|9102.6|9092.6|9096.4|9086.4|0
1753769700000|2025-07-29 06:15:00|9102.4|9092.4|9102.3|9092.3|9104.4|9094.4|9101.9|9091.9|0
1753770000000|2025-07-29 06:20:00|9102.5|9092.5|9103.9|9093.9|9104.8|9094.8|9101.8|9091.8|0
1753770300000|2025-07-29 06:25:00|9103.7|9093.7|9102.5|9092.5|9104.4|9094.4|9101.8|9091.8|0
1753770600000|2025-07-29 06:30:00|9102.7|9092.7|9100.7|9090.7|9105.2|9095.2|9100.6|9090.6|0
1753770900000|2025-07-29 06:35:00|9100.9|9090.9|9099|9089|9103.7|9093.7|9098.9|9088.9|0
1753771200000|2025-07-29 06:40:00|9099.1|9089.1|9098.7|9088.7|9100.8|9090.8|9098.7|9088.7|0
1753771500000|2025-07-29 06:45:00|9098.9|9088.9|9099.1|9089.1|9100.7|9090.7|9098.3|9088.3|0
1753771800000|2025-07-29 06:50:00|9098.9|9088.9|9096.6|9086.6|9100.5|9090.5|9094.7|9084.7|0
1753772100000|2025-07-29 06:55:00|9096.9|9086.9|9095.3|9085.3|9097.2|9087.2|9089.6|9079.6|0
1753772400000|2025-07-29 07:00:00|9097.1|9087.1|9097.7|9087.7|9100.5|9090.5|9093.3|9083.3|0
1753772700000|2025-07-29 07:05:00|9097.9|9087.9|9095.6|9085.6|9098|9088|9091.3|9081.3|0
1753773000000|2025-07-29 07:10:00|9095.1|9085.1|9096.1|9086.1|9097.5|9087.5|9094.4|9084.4|0
1753773300000|2025-07-29 07:15:00|9096.4|9086.4|9097.3|9087.3|9098|9088|9093.3|9083.3|0
1753773600000|2025-07-29 07:20:00|9099|9089|9095.3|9085.3|9099|9089|9092|9082|0
1753773900000|2025-07-29 07:25:00|9095.4|9085.4|9096.2|9086.2|9096.7|9086.7|9091.1|9081.1|0
1753774200000|2025-07-29 07:30:00|9095.6|9085.6|9096.5|9086.5|9099.2|9089.2|9093.2|9083.2|0
1753774500000|2025-07-29 07:35:00|9096.7|9086.7|9097|9087|9099.7|9089.7|9095.8|9085.8|0
1753774800000|2025-07-29 07:40:00|9097.2|9087.2|9099.8|9089.8|9102|9092|9097.2|9087.2|0
1753775100000|2025-07-29 07:45:00|9099.6|9089.6|9103.3|9093.3|9103.7|9093.7|9098.8|9088.8|0
1753775400000|2025-07-29 07:50:00|9102.5|9092.5|9105.3|9095.3|9106|9096|9102|9092|0
1753775700000|2025-07-29 07:55:00|9105|9095|9108.8|9098.8|9109.9|9099.9|9104|9094|0
1753776000000|2025-07-29 08:00:00|9109|9099|9101.5|9091.5|9109.5|9099.5|9099.8|9089.8|0
1753776300000|2025-07-29 08:05:00|9101.2|9091.2|9102.7|9092.7|9104.2|9094.2|9100.1|9090.1|0
1753776600000|2025-07-29 08:10:00|9102.9|9092.9|9101.6|9091.6|9105.3|9095.3|9100.3|9090.3|0
1753776900000|2025-07-29 08:15:00|9101.9|9091.9|9109.4|9099.4|9110.7|9100.7|9101.3|9091.3|0
1753777200000|2025-07-29 08:20:00|9108.5|9098.5|9111.3|9101.3|9112.8|9102.8|9107.2|9097.2|0
1753777500000|2025-07-29 08:25:00|9111.8|9101.8|9114.8|9104.8|9116.3|9106.3|9111.3|9101.3|0
1753777800000|2025-07-29 08:30:00|9115.5|9105.5|9113.8|9103.8|9118.3|9108.3|9112.2|9102.2|0
1753778100000|2025-07-29 08:35:00|9114.3|9104.3|9114.7|9104.7|9115.2|9105.2|9109.4|9099.4|0
1753778400000|2025-07-29 08:40:00|9114.4|9104.4|9112.4|9102.4|9114.6|9104.6|9110.5|9100.5|0
1753778700000|2025-07-29 08:45:00|9111.6|9101.6|9117.9|9107.9|9119|9109|9110.2|9100.2|0
1753779000000|2025-07-29 08:50:00|9117.6|9107.6|9117.6|9107.6|9119.8|9109.8|9116.6|9106.6|0
1753779300000|2025-07-29 08:55:00|9117.9|9107.9|9118.4|9108.4|9118.9|9108.9|9115.9|9105.9|0
1753779600000|2025-07-29 09:00:00|9118.2|9108.2|9118.9|9108.9|9120.7|9110.7|9117.2|9107.2|0
1753779900000|2025-07-29 09:05:00|9119.2|9109.2|9118.5|9108.5|9121.7|9111.7|9118|9108|0
1753780200000|2025-07-29 09:10:00|9119|9109|9118.4|9108.4|9120|9110|9116.2|9106.2|0
1753780500000|2025-07-29 09:15:00|9118.7|9108.7|9120.2|9110.2|9120.9|9110.9|9118.4|9108.4|0
1753780800000|2025-07-29 09:20:00|9119.7|9109.7|9122.7|9112.7|9123.7|9113.7|9119.7|9109.7|0
1753781100000|2025-07-29 09:25:00|9122.6|9112.6|9123.4|9113.4|9125.8|9115.8|9121.1|9111.1|0
1753781400000|2025-07-29 09:30:00|9123.6|9113.6|9124.1|9114.1|9125.6|9115.6|9122.6|9112.6|0
1753781700000|2025-07-29 09:35:00|9123.8|9113.8|9127.9|9117.9|9128.6|9118.6|9122.1|9112.1|0
1753782000000|2025-07-29 09:40:00|9126.8|9116.8|9129.3|9119.3|9130.7|9120.7|9125.8|9115.8|0
1753782300000|2025-07-29 09:45:00|9129|9119|9128.2|9118.2|9130.3|9120.3|9125.6|9115.6|0
1753782600000|2025-07-29 09:50:00|9128.7|9118.7|9127.7|9117.7|9130.8|9120.8|9127|9117|0
1753782900000|2025-07-29 09:55:00|9126.4|9116.4|9131.2|9121.2|9132.7|9122.7|9125.4|9115.4|0
1753783200000|2025-07-29 10:00:00|9130.7|9120.7|9133.3|9123.3|9134.3|9124.3|9130.7|9120.7|0
1753783500000|2025-07-29 10:05:00|9132.8|9122.8|9135.2|9125.2|9136.2|9126.2|9131.2|9121.2|0
1753783800000|2025-07-29 10:10:00|9135|9125|9139.8|9129.8|9141|9131|9134.5|9124.5|0
1753784100000|2025-07-29 10:15:00|9139.7|9129.7|9143|9133|9145.8|9135.8|9138.2|9128.2|0
1753784400000|2025-07-29 10:20:00|9142.9|9132.9|9146.6|9136.6|9146.6|9136.6|9142.9|9132.9|0
1753784700000|2025-07-29 10:25:00|9146.8|9136.8|9147.9|9137.9|9148.4|9138.4|9145.7|9135.7|0
1753785000000|2025-07-29 10:30:00|9148|9138|9150.2|9140.2|9152.7|9142.7|9148|9138|0
1753785300000|2025-07-29 10:35:00|9150.5|9140.5|9151|9141|9152.7|9142.7|9148|9138|0
1753785600000|2025-07-29 10:40:00|9151.5|9141.5|9150.1|9140.1|9151.6|9141.6|9149.3|9139.3|0
1753785900000|2025-07-29 10:45:00|9150.6|9140.6|9149.2|9139.2|9150.6|9140.6|9148.1|9138.1|0
1753786200000|2025-07-29 10:50:00|9149.5|9139.5|9153.1|9143.1|9155|9145|9148.1|9138.1|0
1753786500000|2025-07-29 10:55:00|9152.8|9142.8|9152.4|9142.4|9152.8|9142.8|9150.7|9140.7|0
1753786800000|2025-07-29 11:00:00|9152.3|9142.3|9152.3|9142.3|9154.4|9144.4|9148.9|9138.9|0
1753787100000|2025-07-29 11:05:00|9152.5|9142.5|9148.3|9138.3|9152.8|9142.8|9148.3|9138.3|0
1753787400000|2025-07-29 11:10:00|9148.4|9138.4|9145.5|9135.5|9148.5|9138.5|9144.1|9134.1|0
1753787700000|2025-07-29 11:15:00|9145|9135|9142.6|9132.6|9146.1|9136.1|9140.9|9130.9|0
1753788000000|2025-07-29 11:20:00|9142.5|9132.5|9141.2|9131.2|9143.3|9133.3|9139.9|9129.9|0
1753788300000|2025-07-29 11:25:00|9141|9131|9142.9|9132.9|9143.7|9133.7|9137.9|9127.9|0
1753788600000|2025-07-29 11:30:00|9143.5|9133.5|9140.4|9130.4|9144.1|9134.1|9139.1|9129.1|0
1753788900000|2025-07-29 11:35:00|9140.2|9130.2|9140.6|9130.6|9141.2|9131.2|9138.3|9128.3|0
1753789200000|2025-07-29 11:40:00|9140.9|9130.9|9136.4|9126.4|9140.9|9130.9|9134.7|9124.7|0
1753789500000|2025-07-29 11:45:00|9135.6|9125.6|9136.2|9126.2|9139.5|9129.5|9135.3|9125.3|0
1753789800000|2025-07-29 11:50:00|9135.6|9125.6|9140.5|9130.5|9141.5|9131.5|9135.1|9125.1|0
1753790100000|2025-07-29 11:55:00|9140.8|9130.8|9134.6|9124.6|9142.8|9132.8|9134.6|9124.6|0
1753790400000|2025-07-29 12:00:00|9135.1|9125.1|9133.5|9123.5|9136.7|9126.7|9131.1|9121.1|0
1753790700000|2025-07-29 12:05:00|9133.8|9123.8|9135.2|9125.2|9137.1|9127.1|9133.8|9123.8|0
1753791000000|2025-07-29 12:10:00|9135|9125|9131.9|9121.9|9135.7|9125.7|9130|9120|0
1753791300000|2025-07-29 12:15:00|9131.6|9121.6|9132.5|9122.5|9133.4|9123.4|9129.5|9119.5|0
1753791600000|2025-07-29 12:20:00|9132.8|9122.8|9135.3|9125.3|9136.3|9126.3|9130.4|9120.4|0
1753791900000|2025-07-29 12:25:00|9135|9125|9131.4|9121.4|9135|9125|9131.1|9121.1|0
1753792200000|2025-07-29 12:30:00|9132|9122|9136.9|9126.9|9137.4|9127.4|9131.7|9121.7|0
1753792500000|2025-07-29 12:35:00|9137.2|9127.2|9143.9|9133.9|9144.5|9134.5|9136.4|9126.4|0
1753792800000|2025-07-29 12:40:00|9142.9|9132.9|9146.1|9136.1|9146.9|9136.9|9141.4|9131.4|0
1753793100000|2025-07-29 12:45:00|9146.4|9136.4|9150.1|9140.1|9150.4|9140.4|9145.9|9135.9|0
1753793400000|2025-07-29 12:50:00|9149.7|9139.7|9152.2|9142.2|9152.2|9142.2|9149.2|9139.2|0
1753793700000|2025-07-29 12:55:00|9152.5|9142.5|9157|9147|9157.5|9147.5|9152.2|9142.2|0
1753794000000|2025-07-29 13:00:00|9156.7|9146.7|9155.4|9145.4|9159.2|9149.2|9154.3|9144.3|0
1753794300000|2025-07-29 13:05:00|9154.9|9144.9|9154.2|9144.2|9155.7|9145.7|9152.7|9142.7|0
1753794600000|2025-07-29 13:10:00|9153.9|9143.9|9151.7|9141.7|9154.6|9144.6|9150.9|9140.9|0
1753794900000|2025-07-29 13:15:00|9151.2|9141.2|9151|9141|9152.7|9142.7|9148.3|9138.3|0
1753795200000|2025-07-29 13:20:00|9151.2|9141.2|9151.9|9141.9|9153.9|9143.9|9149.4|9139.4|0
1753795500000|2025-07-29 13:25:00|9151.6|9141.6|9150.6|9140.6|9153.4|9143.4|9150.1|9140.1|0
1753795800000|2025-07-29 13:30:00|9150.7|9140.7|9146.6|9136.6|9150.7|9140.7|9144.2|9134.2|0
1753796100000|2025-07-29 13:35:00|9146.1|9136.1|9148.4|9138.4|9149.4|9139.4|9144.5|9134.5|0
1753796400000|2025-07-29 13:40:00|9148.9|9138.9|9150.4|9140.4|9151.2|9141.2|9147.9|9137.9|0
1753796700000|2025-07-29 13:45:00|9150.1|9140.1|9161.1|9151.1|9163.3|9153.3|9149.9|9139.9|0
1753797000000|2025-07-29 13:50:00|9161|9151|9165.3|9155.3|9167.9|9157.9|9161|9151|0
1753797300000|2025-07-29 13:55:00|9164.8|9154.8|9155.7|9145.7|9164.8|9154.8|9155.4|9145.4|0
1753797600000|2025-07-29 14:00:00|9157.1|9147.1|9156.5|9146.5|9161.3|9151.3|9151.6|9141.6|0
1753797900000|2025-07-29 14:05:00|9156.7|9146.7|9157.3|9147.3|9163.3|9153.3|9155.5|9145.5|0
1753798200000|2025-07-29 14:10:00|9157.6|9147.6|9156.7|9146.7|9157.6|9147.6|9152.2|9142.2|0
1753798500000|2025-07-29 14:15:00|9156.4|9146.4|9155.1|9145.1|9157.4|9147.4|9153|9143|0
1753798800000|2025-07-29 14:20:00|9155|9145|9158.4|9148.4|9160.8|9150.8|9153.3|9143.3|0
1753799100000|2025-07-29 14:25:00|9158.1|9148.1|9157.2|9147.2|9160.2|9150.2|9155.5|9145.5|0
1753799400000|2025-07-29 14:30:00|9156.8|9146.8|9157.3|9147.3|9159.4|9149.4|9154.5|9144.5|0
1753799700000|2025-07-29 14:35:00|9157.4|9147.4|9160.5|9150.5|9160.8|9150.8|9156.5|9146.5|0
1753800000000|2025-07-29 14:40:00|9160|9150|9155.7|9145.7|9160.3|9150.3|9154.8|9144.8|0
1753800300000|2025-07-29 14:45:00|9155.2|9145.2|9148.2|9138.2|9155.2|9145.2|9147.8|9137.8|0
1753800600000|2025-07-29 14:50:00|9148.6|9138.6|9148.7|9138.7|9152.6|9142.6|9146.9|9136.9|0
1753800900000|2025-07-29 14:55:00|9148.5|9138.5|9147.6|9137.6|9149.1|9139.1|9143.8|9133.8|0
1753801200000|2025-07-29 15:00:00|9147.7|9137.7|9147.6|9137.6|9150.7|9140.7|9145.1|9135.1|0
1753801500000|2025-07-29 15:05:00|9148.1|9138.1|9142.4|9132.4|9148.6|9138.6|9142.2|9132.2|0
1753801800000|2025-07-29 15:10:00|9142.6|9132.6|9146.2|9136.2|9146.7|9136.7|9140|9130|0
1753802100000|2025-07-29 15:15:00|9146.4|9136.4|9145.2|9135.2|9146.6|9136.6|9144.2|9134.2|0
1753802400000|2025-07-29 15:20:00|9145.5|9135.5|9142.6|9132.6|9145.6|9135.6|9142.2|9132.2|0
1753802700000|2025-07-29 15:25:00|9142.2|9132.2|9143.9|9133.9|9145.7|9135.7|9139.4|9129.4|0
1753803000000|2025-07-29 15:30:00|9144.4|9134.4|9142.6|9132.6|9147.2|9137.2|9140|9130|0
1753803300000|2025-07-29 15:35:00|9141.8|9131.8|9143.4|9133.4|9146.4|9136.4|9139.7|9129.7|0
1753803600000|2025-07-29 15:40:00|9143.1|9133.1|9146|9136|9146.3|9136.3|9139.5|9129.5|0
1753803900000|2025-07-29 15:45:00|9145.8|9135.8|9152.4|9142.4|9154.4|9144.4|9145.8|9135.8|0
1753804200000|2025-07-29 15:50:00|9151.9|9141.9|9151.4|9141.4|9157.8|9147.8|9150.8|9140.8|0
1753804500000|2025-07-29 15:55:00|9151.1|9141.1|9150.2|9140.2|9151.9|9141.9|9148.6|9138.6|0
1753804800000|2025-07-29 16:00:00|9151.1|9141.1|9148.5|9138.5|9152.4|9142.4|9146.3|9136.3|0
1753805100000|2025-07-29 16:05:00|9148.7|9138.7|9149.3|9139.3|9151|9141|9147.6|9137.6|0
1753805400000|2025-07-29 16:10:00|9149|9139|9150.3|9140.3|9150.3|9140.3|9146.3|9136.3|0
1753805700000|2025-07-29 16:15:00|9150|9140|9152.6|9142.6|9153.9|9143.9|9149.6|9139.6|0
1753806000000|2025-07-29 16:20:00|9152.5|9142.5|9151.8|9141.8|9153.7|9143.7|9150.7|9140.7|0
1753806300000|2025-07-29 16:25:00|9152.1|9142.1|9152.9|9142.9|9154.8|9144.8|9150.8|9140.8|0
1753806600000|2025-07-29 16:30:00|9153.4|9143.4|9151.9|9141.9|9154.2|9144.2|9151.4|9141.4|0
1753806900000|2025-07-29 16:35:00|9151.7|9141.7|9147.3|9137.3|9151.7|9141.7|9146.7|9136.7|0
1753807200000|2025-07-29 16:40:00|9147.5|9137.5|9152.2|9142.2|9153|9143|9147.3|9137.3|0
1753807500000|2025-07-29 16:45:00|9152|9142|9150.1|9140.1|9153.1|9143.1|9149.6|9139.6|0
1753807800000|2025-07-29 16:50:00|9150.4|9140.4|9151.5|9141.5|9151.5|9141.5|9149.8|9139.8|0
1753808100000|2025-07-29 16:55:00|9151.8|9141.8|9154.5|9144.5|9154.8|9144.8|9151.8|9141.8|0
1753808400000|2025-07-29 17:00:00|9154|9144|9158.2|9148.2|9158.9|9148.9|9153.3|9143.3|0
1753808700000|2025-07-29 17:05:00|9158.4|9148.4|9157.2|9147.2|9159.7|9149.7|9157.2|9147.2|0
1753809000000|2025-07-29 17:10:00|9157.7|9147.7|9156.7|9146.7|9158.2|9148.2|9155.7|9145.7|0
1753809300000|2025-07-29 17:15:00|9156.9|9146.9|9153.2|9143.2|9157.7|9147.7|9153|9143|0
1753809600000|2025-07-29 17:20:00|9153.5|9143.5|9150.5|9140.5|9153.7|9143.7|9150.4|9140.4|0
1753809900000|2025-07-29 17:25:00|9150.8|9140.8|9152.8|9142.8|9153.2|9143.2|9150.2|9140.2|0
1753810200000|2025-07-29 17:30:00|9152.5|9142.5|9153.9|9143.9|9156.9|9146.9|9152.2|9142.2|0
1753810500000|2025-07-29 17:35:00|9153.7|9143.7|9152.4|9142.4|9154.4|9144.4|9149.9|9139.9|0
1753810800000|2025-07-29 17:40:00|9151.9|9141.9|9149|9139|9152.2|9142.2|9147.6|9137.6|0
1753811100000|2025-07-29 17:45:00|9148.5|9138.5|9149.1|9139.1|9150.7|9140.7|9147.8|9137.8|0
1753811400000|2025-07-29 17:50:00|9148.9|9138.9|9150.7|9140.7|9151.8|9141.8|9148.1|9138.1|0
1753811700000|2025-07-29 17:55:00|9150.2|9140.2|9152.1|9142.1|9152.4|9142.4|9150.2|9140.2|0
1753812000000|2025-07-29 18:00:00|9151.8|9141.8|9153.3|9143.3|9153.3|9143.3|9151|9141|0
1753812300000|2025-07-29 18:05:00|9153.5|9143.5|9150.4|9140.4|9153.5|9143.5|9150.4|9140.4|0
1753812600000|2025-07-29 18:10:00|9150.2|9140.2|9149.5|9139.5|9150.9|9140.9|9147.7|9137.7|0
1753812900000|2025-07-29 18:15:00|9149.2|9139.2|9152.4|9142.4|9153|9143|9148.7|9138.7|0
1753813200000|2025-07-29 18:20:00|9152.2|9142.2|9149.1|9139.1|9152.4|9142.4|9149.1|9139.1|0
1753813500000|2025-07-29 18:25:00|9149.4|9139.4|9151.1|9141.1|9151.8|9141.8|9149.1|9139.1|0
1753813800000|2025-07-29 18:30:00|9151.4|9141.4|9153.5|9143.5|9155.5|9145.5|9151.1|9141.1|0
1753814100000|2025-07-29 18:35:00|9153.3|9143.3|9154.8|9144.8|9154.8|9144.8|9152.2|9142.2|0
1753814400000|2025-07-29 18:40:00|9155|9145|9154.9|9144.9|9155.5|9145.5|9153.3|9143.3|0
1753814700000|2025-07-29 18:45:00|9155.2|9145.2|9152.4|9142.4|9155.4|9145.4|9152.2|9142.2|0
1753815000000|2025-07-29 18:50:00|9152.7|9142.7|9151|9141|9153.2|9143.2|9150.2|9140.2|0
1753815300000|2025-07-29 18:55:00|9150.8|9140.8|9150.5|9140.5|9151.7|9141.7|9149.7|9139.7|0
1753815600000|2025-07-29 19:00:00|9150.3|9140.3|9151.6|9141.6|9152.3|9142.3|9150.3|9140.3|0
1753815900000|2025-07-29 19:05:00|9151.4|9141.4|9153|9143|9153.3|9143.3|9150.9|9140.9|0
1753816200000|2025-07-29 19:10:00|9153.2|9143.2|9153.6|9143.6|9153.8|9143.8|9150.4|9140.4|0
1753816500000|2025-07-29 19:15:00|9153.4|9143.4|9150.2|9140.2|9153.4|9143.4|9148.6|9138.6|0
1753816800000|2025-07-29 19:20:00|9150|9140|9148.7|9138.7|9150.2|9140.2|9148.6|9138.6|0
1753817100000|2025-07-29 19:25:00|9148.5|9138.5|9146.9|9136.9|9149.5|9139.5|9146.9|9136.9|0
1753817400000|2025-07-29 19:30:00|9147.2|9137.2|9145.6|9135.6|9148.8|9138.8|9145.6|9135.6|0
1753817700000|2025-07-29 19:35:00|9145.4|9135.4|9141.3|9131.3|9145.5|9135.5|9140.7|9130.7|0
1753818000000|2025-07-29 19:40:00|9141.1|9131.1|9143.2|9133.2|9143.7|9133.7|9140.7|9130.7|0
1753818300000|2025-07-29 19:45:00|9143.4|9133.4|9148.3|9138.3|9148.6|9138.6|9143.4|9133.4|0
1753818600000|2025-07-29 19:50:00|9148.8|9138.8|9148.3|9138.3|9151.1|9141.1|9146.4|9136.4|0
1753818900000|2025-07-29 19:55:00|9147.8|9137.8|9148.2|9138.2|9150.9|9140.9|9146.1|9136.1|0
1753819200000|2025-07-29 20:00:00|9148|9138|9147.6|9137.6|9148.9|9138.9|9146.7|9136.7|0
1753819500000|2025-07-29 20:05:00|9147.5|9137.5|9146.5|9136.5|9148|9138|9146.4|9136.4|0
1753819800000|2025-07-29 20:10:00|9146.4|9136.4|9146.4|9136.4|9147.2|9137.2|9146|9136|0
1753820100000|2025-07-29 20:15:00|9146.5|9136.5|9146.7|9136.7|9146.8|9136.8|9146|9136|0
1753820400000|2025-07-29 20:20:00|9146.6|9136.6|9146|9136|9146.7|9136.7|9145.3|9135.3|0
1753820700000|2025-07-29 20:25:00|9146.1|9136.1|9146.4|9136.4|9146.5|9136.5|9145.8|9135.8|0
1753821000000|2025-07-29 20:30:00|9146.3|9136.3|9146.4|9136.4|9146.5|9136.5|9145.8|9135.8|0
1753821300000|2025-07-29 20:35:00|9146.5|9136.5|9146.2|9136.2|9146.8|9136.8|9146|9136|0
1753821600000|2025-07-29 20:40:00|9146.1|9136.1|9145.6|9135.6|9146.4|9136.4|9145.6|9135.6|0
1753821900000|2025-07-29 20:45:00|9145.7|9135.7|9146.2|9136.2|9146.2|9136.2|9145.2|9135.2|0
1753822200000|2025-07-29 20:50:00|9146.1|9136.1|9145.6|9135.6|9146.4|9136.4|9145.6|9135.6|0
1753822500000|2025-07-29 20:55:00|9145.7|9135.7|9146.6|9136.6|9146.6|9136.6|9145.6|9135.6|0
1753822800000|2025-07-29 21:00:00|9146.5|9136.5|9146.1|9136.1|9146.5|9136.5|9146.1|9136.1|0
1753823100000|2025-07-29 21:05:00|9146.2|9136.2|9147.4|9137.4|9147.5|9137.5|9146.2|9136.2|0
1753823400000|2025-07-29 21:10:00|9147.5|9137.5|9147.4|9137.4|9147.5|9137.5|9147.3|9137.3|0
1753823700000|2025-07-29 21:15:00|9147.5|9137.5|9147.4|9137.4|9147.5|9137.5|9147.4|9137.4|0
1753824000000|2025-07-29 21:20:00|9147.2|9137.2|9147.4|9137.4|9147.4|9137.4|9147.2|9137.2|0
1753824300000|2025-07-29 21:25:00|9147.3|9137.3|9147.5|9137.5|9147.7|9137.7|9147.3|9137.3|0
1753824600000|2025-07-29 21:30:00|9147.6|9137.6|9147.5|9137.5|9147.6|9137.6|9147.5|9137.5|0
1753825200000|2025-07-29 21:40:00|9147.4|9137.4|9147.4|9137.4|9147.4|9137.4|9147.2|9137.2|0
1753825500000|2025-07-29 21:45:00|9147.5|9137.5|9148.3|9138.3|9148.4|9138.4|9147.4|9137.4|0
1753825800000|2025-07-29 21:50:00|9148.1|9138.1|9147.9|9137.9|9148.1|9138.1|9147.9|9137.9|0
1753826100000|2025-07-29 21:55:00|9147.8|9137.8|9148|9138|9148|9138|9147.7|9137.7|0
1753826400000|2025-07-29 22:00:00|9148.3|9138.3|9150.5|9140.5|9150.5|9140.5|9147.7|9137.7|0
1753826700000|2025-07-29 22:05:00|9150.4|9140.4|9148.9|9138.9|9150.5|9140.5|9148.5|9138.5|0
1753827000000|2025-07-29 22:10:00|9148.8|9138.8|9148.6|9138.6|9149.2|9139.2|9148.4|9138.4|0
1753827300000|2025-07-29 22:15:00|9148.5|9138.5|9149.1|9139.1|9149.6|9139.6|9148.5|9138.5|0
1753827600000|2025-07-29 22:20:00|9149.2|9139.2|9149.1|9139.1|9149.2|9139.2|9148.5|9138.5|0
1753827900000|2025-07-29 22:25:00|9149.2|9139.2|9148.9|9138.9|9149.2|9139.2|9148.3|9138.3|0
1753828200000|2025-07-29 22:30:00|9149.1|9139.1|9149|9139|9149.4|9139.4|9148.7|9138.7|0
1753828500000|2025-07-29 22:35:00|9148.9|9138.9|9149|9139|9149.3|9139.3|9148.6|9138.6|0
1753828800000|2025-07-29 22:40:00|9149.2|9139.2|9149.4|9139.4|9149.7|9139.7|9149|9139|0
1753829100000|2025-07-29 22:45:00|9149.5|9139.5|9149.9|9139.9|9150|9140|9149.4|9139.4|0
1753829400000|2025-07-29 22:50:00|9150.1|9140.1|9150.3|9140.3|9150.4|9140.4|9150|9140|0
1753829700000|2025-07-29 22:55:00|9150.4|9140.4|9150.2|9140.2|9150.8|9140.8|9150|9140|0
1753830000000|2025-07-29 23:00:00|9150.3|9140.3|9149.5|9139.5|9150.5|9140.5|9149.5|9139.5|0
1753830300000|2025-07-29 23:05:00|9149.6|9139.6|9150.6|9140.6|9150.6|9140.6|9149.6|9139.6|0
1753830600000|2025-07-29 23:10:00|9150.5|9140.5|9150.1|9140.1|9150.6|9140.6|9149.5|9139.5|0
1753830900000|2025-07-29 23:15:00|9150|9140|9150.2|9140.2|9150.5|9140.5|9149.9|9139.9|0
1753831200000|2025-07-29 23:20:00|9150.3|9140.3|9150.4|9140.4|9150.4|9140.4|9150.1|9140.1|0
1753831500000|2025-07-29 23:25:00|9150.3|9140.3|9150.4|9140.4|9150.6|9140.6|9150.2|9140.2|0
1753831800000|2025-07-29 23:30:00|9150.5|9140.5|9150.9|9140.9|9151.1|9141.1|9150.5|9140.5|0
1753832100000|2025-07-29 23:35:00|9151|9141|9151.1|9141.1|9151.6|9141.6|9150.9|9140.9|0
1753832400000|2025-07-29 23:40:00|9151|9141|9150.6|9140.6|9151|9141|9150.6|9140.6|0
1753832700000|2025-07-29 23:45:00|9150.7|9140.7|9149.7|9139.7|9150.7|9140.7|9149.3|9139.3|0
1753833000000|2025-07-29 23:50:00|9149.6|9139.6|9149.2|9139.2|9149.8|9139.8|9149|9139|0
1753833300000|2025-07-29 23:55:00|9149.1|9139.1|9150.3|9140.3|9150.5|9140.5|9149|9139|0
1753833600000|2025-07-30 00:00:00|9150.6|9140.6|9144.2|9134.2|9151.3|9141.3|9144.2|9134.2|0
1753833900000|2025-07-30 00:05:00|9144.5|9134.5|9148.2|9138.2|9149|9139|9142.8|9132.8|0
1753834200000|2025-07-30 00:10:00|9148.5|9138.5|9151.4|9141.4|9152|9142|9148.2|9138.2|0
1753834500000|2025-07-30 00:15:00|9151.1|9141.1|9153.5|9143.5|9153.5|9143.5|9149.1|9139.1|0
1753834800000|2025-07-30 00:20:00|9153.3|9143.3|9153.4|9143.4|9155.1|9145.1|9153|9143|0
1753835100000|2025-07-30 00:25:00|9153.1|9143.1|9154.1|9144.1|9154.6|9144.6|9152.9|9142.9|0
1753835400000|2025-07-30 00:30:00|9154.4|9144.4|9154.9|9144.9|9155.1|9145.1|9153.9|9143.9|0
1753835700000|2025-07-30 00:35:00|9155.1|9145.1|9157.3|9147.3|9158|9148|9154.8|9144.8|0
1753836000000|2025-07-30 00:40:00|9157.5|9147.5|9156|9146|9157.5|9147.5|9154.8|9144.8|0
1753836300000|2025-07-30 00:45:00|9156.3|9146.3|9156.5|9146.5|9157.5|9147.5|9156|9146|0
1753836600000|2025-07-30 00:50:00|9156.8|9146.8|9157.3|9147.3|9157.8|9147.8|9156.3|9146.3|0
1753836900000|2025-07-30 00:55:00|9157|9147|9156.5|9146.5|9158|9148|9156.3|9146.3|0
1753837200000|2025-07-30 01:00:00|9155.5|9145.5|9157.9|9147.9|9159.6|9149.6|9155.5|9145.5|0
1753837500000|2025-07-30 01:05:00|9158.1|9148.1|9160|9150|9160.3|9150.3|9157.5|9147.5|0
1753837800000|2025-07-30 01:10:00|9160.3|9150.3|9159.3|9149.3|9160.3|9150.3|9159|9149|0
1753838100000|2025-07-30 01:15:00|9159.5|9149.5|9155.3|9145.3|9159.8|9149.8|9155|9145|0
1753838400000|2025-07-30 01:20:00|9155|9145|9153.5|9143.5|9156.3|9146.3|9153.5|9143.5|0
1753838700000|2025-07-30 01:25:00|9152.5|9142.5|9150.1|9140.1|9153.3|9143.3|9150.1|9140.1|0
1753839000000|2025-07-30 01:30:00|9150.9|9140.9|9154|9144|9154|9144|9147.5|9137.5|0
1753839300000|2025-07-30 01:35:00|9153.7|9143.7|9157.9|9147.9|9158.2|9148.2|9153|9143|0
1753839600000|2025-07-30 01:40:00|9158.1|9148.1|9159.1|9149.1|9160.4|9150.4|9157.9|9147.9|0
1753839900000|2025-07-30 01:45:00|9159.3|9149.3|9161.6|9151.6|9161.6|9151.6|9159.3|9149.3|0
1753840200000|2025-07-30 01:50:00|9161.9|9151.9|9160.3|9150.3|9162.1|9152.1|9159.3|9149.3|0
1753840500000|2025-07-30 01:55:00|9160.5|9150.5|9160.6|9150.6|9161.4|9151.4|9159.6|9149.6|0
1753840800000|2025-07-30 02:00:00|9160.4|9150.4|9165.1|9155.1|9165.6|9155.6|9159.6|9149.6|0
1753841100000|2025-07-30 02:05:00|9165.3|9155.3|9163|9153|9165.6|9155.6|9162.3|9152.3|0
1753841400000|2025-07-30 02:10:00|9163.3|9153.3|9162.9|9152.9|9164.6|9154.6|9162.4|9152.4|0
1753841700000|2025-07-30 02:15:00|9163.6|9153.6|9163.9|9153.9|9165.3|9155.3|9163.1|9153.1|0
1753842000000|2025-07-30 02:20:00|9164.2|9154.2|9163.3|9153.3|9164.4|9154.4|9163.1|9153.1|0
1753842300000|2025-07-30 02:25:00|9163.6|9153.6|9161.3|9151.3|9163.6|9153.6|9161.1|9151.1|0
1753842600000|2025-07-30 02:30:00|9161.5|9151.5|9162.2|9152.2|9163.3|9153.3|9161|9151|0
1753842900000|2025-07-30 02:35:00|9161.9|9151.9|9162.4|9152.4|9163.4|9153.4|9161.6|9151.6|0
1753843200000|2025-07-30 02:40:00|9162.6|9152.6|9163.6|9153.6|9164.6|9154.6|9162.6|9152.6|0
1753843500000|2025-07-30 02:45:00|9163.8|9153.8|9164.4|9154.4|9165.3|9155.3|9163.6|9153.6|0
1753843800000|2025-07-30 02:50:00|9164.6|9154.6|9163.3|9153.3|9165.1|9155.1|9163.1|9153.1|0
1753844100000|2025-07-30 02:55:00|9163.8|9153.8|9163.1|9153.1|9163.8|9153.8|9162.5|9152.5|0
1753844400000|2025-07-30 03:00:00|9163.4|9153.4|9164.8|9154.8|9165|9155|9163.3|9153.3|0
1753844700000|2025-07-30 03:05:00|9165|9155|9163.5|9153.5|9165.5|9155.5|9163.5|9153.5|0
1753845000000|2025-07-30 03:10:00|9163.8|9153.8|9163|9153|9164.5|9154.5|9163|9153|0
1753845300000|2025-07-30 03:15:00|9163.3|9153.3|9162.5|9152.5|9163.5|9153.5|9161.8|9151.8|0
1753845600000|2025-07-30 03:20:00|9162.8|9152.8|9161.8|9151.8|9164|9154|9161.5|9151.5|0
1753845900000|2025-07-30 03:25:00|9162.5|9152.5|9162|9152|9163.3|9153.3|9161.8|9151.8|0
1753846200000|2025-07-30 03:30:00|9162.3|9152.3|9162.5|9152.5|9162.5|9152.5|9161|9151|0
1753846500000|2025-07-30 03:35:00|9162.8|9152.8|9163.3|9153.3|9164|9154|9162.3|9152.3|0
1753846800000|2025-07-30 03:40:00|9163.5|9153.5|9164|9154|9164.5|9154.5|9163.3|9153.3|0
1753847100000|2025-07-30 03:45:00|9164.3|9154.3|9163.5|9153.5|9164.3|9154.3|9162|9152|0
1753847400000|2025-07-30 03:50:00|9164|9154|9164|9154|9164.3|9154.3|9163.3|9153.3|0
1753847700000|2025-07-30 03:55:00|9163.8|9153.8|9161.8|9151.8|9163.8|9153.8|9161.8|9151.8|0
1753848000000|2025-07-30 04:00:00|9161.5|9151.5|9164.5|9154.5|9164.8|9154.8|9161.5|9151.5|0
1753848300000|2025-07-30 04:05:00|9163.8|9153.8|9161|9151|9164|9154|9160.8|9150.8|0
1753848600000|2025-07-30 04:10:00|9161.3|9151.3|9162.8|9152.8|9163.5|9153.5|9161.3|9151.3|0
1753848900000|2025-07-30 04:15:00|9163|9153|9161.8|9151.8|9163.8|9153.8|9161.5|9151.5|0
1753849200000|2025-07-30 04:20:00|9162|9152|9164.3|9154.3|9164.3|9154.3|9161.8|9151.8|0
1753849500000|2025-07-30 04:25:00|9164|9154|9165.8|9155.8|9166|9156|9163.8|9153.8|0
1753849800000|2025-07-30 04:30:00|9165.5|9155.5|9163.8|9153.8|9165.5|9155.5|9163.3|9153.3|0
1753850100000|2025-07-30 04:35:00|9164|9154|9163.8|9153.8|9164.8|9154.8|9163.8|9153.8|0
1753850400000|2025-07-30 04:40:00|9164|9154|9164.8|9154.8|9165|9155|9164|9154|0
1753850700000|2025-07-30 04:45:00|9164.5|9154.5|9165|9155|9165.8|9155.8|9163.5|9153.5|0
1753851000000|2025-07-30 04:50:00|9164.8|9154.8|9163.5|9153.5|9165.5|9155.5|9163.5|9153.5|0
1753851300000|2025-07-30 04:55:00|9163.8|9153.8|9165.8|9155.8|9166.3|9156.3|9163.5|9153.5|0
1753851600000|2025-07-30 05:00:00|9165.3|9155.3|9163.8|9153.8|9166.3|9156.3|9162.3|9152.3|0
1753851900000|2025-07-30 05:05:00|9163.5|9153.5|9158.2|9148.2|9164.3|9154.3|9156.1|9146.1|0
1753852200000|2025-07-30 05:10:00|9158.4|9148.4|9154|9144|9158.4|9148.4|9153.2|9143.2|0
1753852500000|2025-07-30 05:15:00|9153.7|9143.7|9153.4|9143.4|9156.2|9146.2|9153.4|9143.4|0
1753852800000|2025-07-30 05:20:00|9153.2|9143.2|9152.5|9142.5|9155.4|9145.4|9151.8|9141.8|0
1753853100000|2025-07-30 05:25:00|9152.6|9142.6|9151.9|9141.9|9154.1|9144.1|9151.2|9141.2|0
1753853400000|2025-07-30 05:30:00|9151.6|9141.6|9155.9|9145.9|9156.2|9146.2|9151.3|9141.3|0
1753853700000|2025-07-30 05:35:00|9156.2|9146.2|9153.4|9143.4|9156.2|9146.2|9153.2|9143.2|0
1753854000000|2025-07-30 05:40:00|9153.2|9143.2|9150.7|9140.7|9155.3|9145.3|9150.7|9140.7|0
1753854300000|2025-07-30 05:45:00|9151|9141|9150.5|9140.5|9151.3|9141.3|9149|9139|0
1753854600000|2025-07-30 05:50:00|9151.3|9141.3|9147.8|9137.8|9151.3|9141.3|9147.3|9137.3|0
1753854900000|2025-07-30 05:55:00|9148.5|9138.5|9147.2|9137.2|9150.8|9140.8|9147.2|9137.2|0
1753855200000|2025-07-30 06:00:00|9148.1|9138.1|9142.2|9132.2|9150.8|9140.8|9141.7|9131.7|0
1753855500000|2025-07-30 06:05:00|9142|9132|9144.3|9134.3|9146.5|9136.5|9141.7|9131.7|0
1753855800000|2025-07-30 06:10:00|9144.5|9134.5|9145.4|9135.4|9147|9137|9144.3|9134.3|0
1753856100000|2025-07-30 06:15:00|9145.7|9135.7|9145.9|9135.9|9148.9|9138.9|9145.2|9135.2|0
1753856400000|2025-07-30 06:20:00|9146.2|9136.2|9144.8|9134.8|9146.7|9136.7|9144.8|9134.8|0
1753856700000|2025-07-30 06:25:00|9145.3|9135.3|9144.5|9134.5|9146|9136|9143.5|9133.5|0
1753857000000|2025-07-30 06:30:00|9144.8|9134.8|9143.5|9133.5|9145.5|9135.5|9141.8|9131.8|0
1753857300000|2025-07-30 06:35:00|9143.8|9133.8|9141.6|9131.6|9143.8|9133.8|9141.6|9131.6|0
1753857600000|2025-07-30 06:40:00|9141.3|9131.3|9141.7|9131.7|9143.6|9133.6|9140.9|9130.9|0
1753857900000|2025-07-30 06:45:00|9141.9|9131.9|9142.3|9132.3|9142.7|9132.7|9140.8|9130.8|0
1753858200000|2025-07-30 06:50:00|9141.8|9131.8|9137|9127|9141.8|9131.8|9136.1|9126.1|0
1753858500000|2025-07-30 06:55:00|9136.5|9126.5|9125|9115|9137|9127|9125|9115|0
1753858800000|2025-07-30 07:00:00|9125.3|9115.3|9112.5|9102.5|9125.3|9115.3|9101|9091|0
1753859100000|2025-07-30 07:05:00|9112.3|9102.3|9102.5|9092.5|9114.5|9104.5|9098|9088|0
1753859400000|2025-07-30 07:10:00|9103.3|9093.3|9098|9088|9105.5|9095.5|9097.2|9087.2|0
1753859700000|2025-07-30 07:15:00|9097.9|9087.9|9096.3|9086.3|9103.2|9093.2|9096|9086|0
1753860000000|2025-07-30 07:20:00|9096.6|9086.6|9107.6|9097.6|9107.6|9097.6|9096.2|9086.2|0
1753860300000|2025-07-30 07:25:00|9107.4|9097.4|9109.6|9099.6|9111.2|9101.2|9105.1|9095.1|0
1753860600000|2025-07-30 07:30:00|9109.3|9099.3|9109|9099|9114|9104|9108.5|9098.5|0
1753860900000|2025-07-30 07:35:00|9108.8|9098.8|9105.5|9095.5|9111.5|9101.5|9103.6|9093.6|0
1753861200000|2025-07-30 07:40:00|9106.1|9096.1|9102.2|9092.2|9109.2|9099.2|9099.8|9089.8|0
1753861500000|2025-07-30 07:45:00|9102.5|9092.5|9104.2|9094.2|9105.7|9095.7|9101.2|9091.2|0
1753861800000|2025-07-30 07:50:00|9104.5|9094.5|9101.6|9091.6|9106.2|9096.2|9100.6|9090.6|0
1753862100000|2025-07-30 07:55:00|9101.4|9091.4|9097.7|9087.7|9103.7|9093.7|9097.7|9087.7|0
1753862400000|2025-07-30 08:00:00|9098.2|9088.2|9104.1|9094.1|9107.9|9097.9|9097.7|9087.7|0
1753862700000|2025-07-30 08:05:00|9104.8|9094.8|9098.4|9088.4|9105.1|9095.1|9097.5|9087.5|0
1753863000000|2025-07-30 08:10:00|9097.9|9087.9|9099.1|9089.1|9101.2|9091.2|9096.6|9086.6|0
1753863300000|2025-07-30 08:15:00|9099.2|9089.2|9103.8|9093.8|9104.7|9094.7|9098.7|9088.7|0
1753863600000|2025-07-30 08:20:00|9103.5|9093.5|9107.7|9097.7|9108.8|9098.8|9100.4|9090.4|0
1753863900000|2025-07-30 08:25:00|9107.4|9097.4|9112.2|9102.2|9114.2|9104.2|9106.2|9096.2|0
1753864200000|2025-07-30 08:30:00|9112.8|9102.8|9118.1|9108.1|9120.5|9110.5|9112|9102|0
1753864500000|2025-07-30 08:35:00|9117.9|9107.9|9118.1|9108.1|9121.9|9111.9|9117.5|9107.5|0
1753864800000|2025-07-30 08:40:00|9117|9107|9119.6|9109.6|9122.2|9112.2|9115.6|9105.6|0
1753865100000|2025-07-30 08:45:00|9119.8|9109.8|9123.4|9113.4|9123.4|9113.4|9118.7|9108.7|0
1753865400000|2025-07-30 08:50:00|9123.3|9113.3|9125.8|9115.8|9127|9117|9121.1|9111.1|0
1753865700000|2025-07-30 08:55:00|9125.3|9115.3|9121.9|9111.9|9125.8|9115.8|9120.3|9110.3|0
1753866000000|2025-07-30 09:00:00|9121.8|9111.8|9123.4|9113.4|9126.3|9116.3|9121.8|9111.8|0
1753866300000|2025-07-30 09:05:00|9123.9|9113.9|9122.7|9112.7|9125|9115|9120.9|9110.9|0
1753866600000|2025-07-30 09:10:00|9122.6|9112.6|9124.4|9114.4|9125.5|9115.5|9121.1|9111.1|0
1753866900000|2025-07-30 09:15:00|9124.5|9114.5|9123.7|9113.7|9125.3|9115.3|9120.5|9110.5|0
1753867200000|2025-07-30 09:20:00|9124.2|9114.2|9123.3|9113.3|9127.4|9117.4|9122.8|9112.8|0
1753867500000|2025-07-30 09:25:00|9123|9113|9121.3|9111.3|9124|9114|9119.2|9109.2|0
1753867800000|2025-07-30 09:30:00|9121.7|9111.7|9118.3|9108.3|9122|9112|9115.9|9105.9|0
1753868100000|2025-07-30 09:35:00|9118.1|9108.1|9117.5|9107.5|9119.2|9109.2|9116.3|9106.3|0
1753868400000|2025-07-30 09:40:00|9117.8|9107.8|9119.9|9109.9|9123.4|9113.4|9117.8|9107.8|0
1753868700000|2025-07-30 09:45:00|9119.6|9109.6|9122|9112|9122.6|9112.6|9117.8|9107.8|0
1753869000000|2025-07-30 09:50:00|9121.2|9111.2|9120.8|9110.8|9121.7|9111.7|9119.3|9109.3|0
1753869300000|2025-07-30 09:55:00|9121|9111|9120|9110|9124.9|9114.9|9119.1|9109.1|0
1753869600000|2025-07-30 10:00:00|9120.3|9110.3|9121.1|9111.1|9121.5|9111.5|9119.1|9109.1|0
1753869900000|2025-07-30 10:05:00|9120.9|9110.9|9118.7|9108.7|9121.8|9111.8|9116|9106|0
1753870200000|2025-07-30 10:10:00|9118.1|9108.1|9116.5|9106.5|9119.8|9109.8|9115.6|9105.6|0
1753870500000|2025-07-30 10:15:00|9117|9107|9116.6|9106.6|9118.3|9108.3|9115.5|9105.5|0
1753870800000|2025-07-30 10:20:00|9117.1|9107.1|9117.8|9107.8|9119.9|9109.9|9116.8|9106.8|0
1753871100000|2025-07-30 10:25:00|9118|9108|9118.3|9108.3|9118.6|9108.6|9115.9|9105.9|0
1753871400000|2025-07-30 10:30:00|9118.2|9108.2|9121.5|9111.5|9122.5|9112.5|9118|9108|0
1753871700000|2025-07-30 10:35:00|9121|9111|9121.2|9111.2|9122.7|9112.7|9118.1|9108.1|0
1753872000000|2025-07-30 10:40:00|9121.3|9111.3|9116.9|9106.9|9121.3|9111.3|9115.5|9105.5|0
1753872300000|2025-07-30 10:45:00|9117.1|9107.1|9115.8|9105.8|9119.3|9109.3|9115.1|9105.1|0
1753872600000|2025-07-30 10:50:00|9115.6|9105.6|9112.9|9102.9|9116.9|9106.9|9111.3|9101.3|0
1753872900000|2025-07-30 10:55:00|9112.2|9102.2|9115|9105|9116|9106|9110.6|9100.6|0
1753873200000|2025-07-30 11:00:00|9115.4|9105.4|9117.7|9107.7|9117.7|9107.7|9112.3|9102.3|0
1753873500000|2025-07-30 11:05:00|9117.4|9107.4|9117.8|9107.8|9119.6|9109.6|9115.6|9105.6|0
1753873800000|2025-07-30 11:10:00|9117.7|9107.7|9115.1|9105.1|9119|9109|9115.1|9105.1|0
1753874100000|2025-07-30 11:15:00|9115|9105|9116.1|9106.1|9118.1|9108.1|9115|9105|0
1753874400000|2025-07-30 11:20:00|9116.2|9106.2|9118.6|9108.6|9119.4|9109.4|9116.1|9106.1|0
1753874700000|2025-07-30 11:25:00|9118.4|9108.4|9117.2|9107.2|9121|9111|9116.9|9106.9|0
1753875000000|2025-07-30 11:30:00|9116.8|9106.8|9114.9|9104.9|9118.2|9108.2|9113.9|9103.9|0
1753875300000|2025-07-30 11:35:00|9114.6|9104.6|9114.2|9104.2|9116.5|9106.5|9112.8|9102.8|0
1753875600000|2025-07-30 11:40:00|9114.5|9104.5|9112|9102|9115.3|9105.3|9110.7|9100.7|0
1753875900000|2025-07-30 11:45:00|9111.8|9101.8|9111.6|9101.6|9113.8|9103.8|9109.9|9099.9|0
1753876200000|2025-07-30 11:50:00|9111.9|9101.9|9111.2|9101.2|9113.8|9103.8|9110.6|9100.6|0
1753876500000|2025-07-30 11:55:00|9111|9101|9110.3|9100.3|9113.2|9103.2|9109.8|9099.8|0
1753876800000|2025-07-30 12:00:00|9109.7|9099.7|9106.8|9096.8|9110.2|9100.2|9105.3|9095.3|0
1753877100000|2025-07-30 12:05:00|9106.6|9096.6|9107.2|9097.2|9107.7|9097.7|9104.7|9094.7|0
1753877400000|2025-07-30 12:10:00|9107.3|9097.3|9109.7|9099.7|9111.2|9101.2|9105.2|9095.2|0
1753877700000|2025-07-30 12:15:00|9111.9|9101.9|9113.2|9103.2|9113.7|9103.7|9107.6|9097.6|0
1753878000000|2025-07-30 12:20:00|9113.1|9103.1|9118.8|9108.8|9118.8|9108.8|9113.1|9103.1|0
1753878300000|2025-07-30 12:25:00|9118.5|9108.5|9115.2|9105.2|9118.5|9108.5|9114.2|9104.2|0
1753878600000|2025-07-30 12:30:00|9114.6|9104.6|9114.5|9104.5|9118|9108|9112.5|9102.5|0
1753878900000|2025-07-30 12:35:00|9114|9104|9121.2|9111.2|9122|9112|9112.2|9102.2|0
1753879200000|2025-07-30 12:40:00|9121.5|9111.5|9123.9|9113.9|9124.9|9114.9|9121.1|9111.1|0
1753879500000|2025-07-30 12:45:00|9123.4|9113.4|9120.5|9110.5|9124|9114|9119.7|9109.7|0
1753879800000|2025-07-30 12:50:00|9120.3|9110.3|9123.9|9113.9|9126.5|9116.5|9119.6|9109.6|0
1753880100000|2025-07-30 12:55:00|9123.4|9113.4|9123.8|9113.8|9124.2|9114.2|9121.4|9111.4|0
1753880400000|2025-07-30 13:00:00|9123.4|9113.4|9121.8|9111.8|9124.8|9114.8|9121.6|9111.6|0
1753880700000|2025-07-30 13:05:00|9121.6|9111.6|9126.6|9116.6|9129.6|9119.6|9120.6|9110.6|0
1753881000000|2025-07-30 13:10:00|9127|9117|9124.5|9114.5|9127.4|9117.4|9123.2|9113.2|0
1753881300000|2025-07-30 13:15:00|9124.7|9114.7|9126.5|9116.5|9127.5|9117.5|9123.4|9113.4|0
1753881600000|2025-07-30 13:20:00|9126.7|9116.7|9130.5|9120.5|9130.8|9120.8|9126.7|9116.7|0
1753881900000|2025-07-30 13:25:00|9130.3|9120.3|9130.2|9120.2|9130.8|9120.8|9127.9|9117.9|0
1753882200000|2025-07-30 13:30:00|9130.1|9120.1|9133.6|9123.6|9133.6|9123.6|9124.9|9114.9|0
1753882500000|2025-07-30 13:35:00|9133.8|9123.8|9141.6|9131.6|9142.1|9132.1|9130.2|9120.2|0
1753882800000|2025-07-30 13:40:00|9141.2|9131.2|9136.4|9126.4|9141.2|9131.2|9134.1|9124.1|0
1753883100000|2025-07-30 13:45:00|9136.9|9126.9|9132.5|9122.5|9137.9|9127.9|9132.3|9122.3|0
1753883400000|2025-07-30 13:50:00|9132.7|9122.7|9128.9|9118.9|9134.1|9124.1|9126.9|9116.9|0
1753883700000|2025-07-30 13:55:00|9128.3|9118.3|9138.2|9128.2|9138.4|9128.4|9128.3|9118.3|0
1753884000000|2025-07-30 14:00:00|9137.6|9127.6|9137|9127|9141.7|9131.7|9135.2|9125.2|0
1753884300000|2025-07-30 14:05:00|9136.5|9126.5|9143.5|9133.5|9144.3|9134.3|9135.5|9125.5|0
1753884600000|2025-07-30 14:10:00|9143|9133|9137.3|9127.3|9145|9135|9135.5|9125.5|0
1753884900000|2025-07-30 14:15:00|9137.4|9127.4|9131.3|9121.3|9138.8|9128.8|9130.5|9120.5|0
1753885200000|2025-07-30 14:20:00|9131.7|9121.7|9137.4|9127.4|9137.6|9127.6|9131.4|9121.4|0
1753885500000|2025-07-30 14:25:00|9136.9|9126.9|9134.9|9124.9|9138.2|9128.2|9133.9|9123.9|0
1753885800000|2025-07-30 14:30:00|9134.6|9124.6|9134.9|9124.9|9137.4|9127.4|9132.2|9122.2|0
1753886100000|2025-07-30 14:35:00|9134.7|9124.7|9138.6|9128.6|9139.9|9129.9|9131.3|9121.3|0
1753886400000|2025-07-30 14:40:00|9138.2|9128.2|9138.7|9128.7|9140.7|9130.7|9136.7|9126.7|0
1753886700000|2025-07-30 14:45:00|9139|9129|9141.5|9131.5|9141.7|9131.7|9138.2|9128.2|0
1753887000000|2025-07-30 14:50:00|9141.2|9131.2|9140.1|9130.1|9143.6|9133.6|9139.6|9129.6|0
1753887300000|2025-07-30 14:55:00|9139.6|9129.6|9135|9125|9140.1|9130.1|9133.9|9123.9|0
1753887600000|2025-07-30 15:00:00|9134.8|9124.8|9131.5|9121.5|9138.4|9128.4|9130.6|9120.6|0
1753887900000|2025-07-30 15:05:00|9131.2|9121.2|9135.9|9125.9|9137.7|9127.7|9131.2|9121.2|0
1753888200000|2025-07-30 15:10:00|9136|9126|9134.5|9124.5|9137.9|9127.9|9132.2|9122.2|0
1753888500000|2025-07-30 15:15:00|9135|9125|9137.3|9127.3|9138.5|9128.5|9133.5|9123.5|0
1753888800000|2025-07-30 15:20:00|9137.8|9127.8|9135.5|9125.5|9138|9128|9134.1|9124.1|0
1753889100000|2025-07-30 15:25:00|9135.3|9125.3|9135.3|9125.3|9138.7|9128.7|9134.3|9124.3|0
1753889400000|2025-07-30 15:30:00|9132|9122|9133.1|9123.1|9135.4|9125.4|9130.2|9120.2|0
1753889700000|2025-07-30 15:35:00|9134.4|9124.4|9138|9128|9138|9128|9133.1|9123.1|0
1753890000000|2025-07-30 15:40:00|9138.2|9128.2|9140.3|9130.3|9141.4|9131.4|9138|9128|0
1753890300000|2025-07-30 15:45:00|9140|9130|9138.7|9128.7|9140.9|9130.9|9138.3|9128.3|0
1753890600000|2025-07-30 15:50:00|9139|9129|9143|9133|9143.5|9133.5|9137.2|9127.2|0
1753890900000|2025-07-30 15:55:00|9143.2|9133.2|9145.8|9135.8|9145.8|9135.8|9141.8|9131.8|0
1753891200000|2025-07-30 16:00:00|9146|9136|9145.1|9135.1|9147.5|9137.5|9144.6|9134.6|0
1753891500000|2025-07-30 16:05:00|9144.8|9134.8|9143.3|9133.3|9146.1|9136.1|9143|9133|0
1753891800000|2025-07-30 16:10:00|9143|9133|9142.8|9132.8|9143.3|9133.3|9141.3|9131.3|0
1753892100000|2025-07-30 16:15:00|9142.7|9132.7|9148.3|9138.3|9148.7|9138.7|9142.7|9132.7|0
1753892400000|2025-07-30 16:20:00|9148.8|9138.8|9149.2|9139.2|9150.6|9140.6|9147.5|9137.5|0
1753892700000|2025-07-30 16:25:00|9149.5|9139.5|9148.8|9138.8|9149.5|9139.5|9147.3|9137.3|0
1753893000000|2025-07-30 16:30:00|9149|9139|9150.5|9140.5|9151.3|9141.3|9148.3|9138.3|0
1753893300000|2025-07-30 16:35:00|9150.3|9140.3|9147.8|9137.8|9151|9141|9147.8|9137.8|0
1753893600000|2025-07-30 16:40:00|9148|9138|9149.4|9139.4|9149.8|9139.8|9145.5|9135.5|0
1753893900000|2025-07-30 16:45:00|9149.1|9139.1|9148.8|9138.8|9150.5|9140.5|9148.1|9138.1|0
1753894200000|2025-07-30 16:50:00|9148.5|9138.5|9149.6|9139.6|9150.9|9140.9|9148.5|9138.5|0
1753894500000|2025-07-30 16:55:00|9149.7|9139.7|9146.9|9136.9|9149.7|9139.7|9146.1|9136.1|0
1753894800000|2025-07-30 17:00:00|9146.6|9136.6|9147.7|9137.7|9149.7|9139.7|9145.7|9135.7|0
1753895100000|2025-07-30 17:05:00|9148|9138|9143.3|9133.3|9148|9138|9143|9133|0
1753895400000|2025-07-30 17:10:00|9143.5|9133.5|9144.5|9134.5|9145.6|9135.6|9143|9133|0
1753895700000|2025-07-30 17:15:00|9144.3|9134.3|9142.3|9132.3|9144.7|9134.7|9141.4|9131.4|0
1753896000000|2025-07-30 17:20:00|9142.6|9132.6|9141.9|9131.9|9143.2|9133.2|9140.9|9130.9|0
1753896300000|2025-07-30 17:25:00|9141.7|9131.7|9144.8|9134.8|9144.8|9134.8|9141.7|9131.7|0
1753896600000|2025-07-30 17:30:00|9145.1|9135.1|9146.5|9136.5|9146.7|9136.7|9143.8|9133.8|0
1753896900000|2025-07-30 17:35:00|9146.2|9136.2|9149.6|9139.6|9149.9|9139.9|9145.7|9135.7|0
1753897200000|2025-07-30 17:40:00|9149.4|9139.4|9150.3|9140.3|9150.9|9140.9|9147.4|9137.4|0
1753897500000|2025-07-30 17:45:00|9150|9140|9148.8|9138.8|9150.8|9140.8|9148.5|9138.5|0
1753897800000|2025-07-30 17:50:00|9148.5|9138.5|9150.1|9140.1|9151.1|9141.1|9148.3|9138.3|0
1753898100000|2025-07-30 17:55:00|9149.9|9139.9|9149.3|9139.3|9150.5|9140.5|9148|9138|0
1753898400000|2025-07-30 18:00:00|9149.5|9139.5|9144.5|9134.5|9154.3|9144.3|9141.6|9131.6|0
1753898700000|2025-07-30 18:05:00|9145|9135|9142.2|9132.2|9147|9137|9140.4|9130.4|0
1753899000000|2025-07-30 18:10:00|9142.5|9132.5|9140.3|9130.3|9143.3|9133.3|9139.4|9129.4|0
1753899300000|2025-07-30 18:15:00|9140.8|9130.8|9139.9|9129.9|9144.2|9134.2|9138.6|9128.6|0
1753899600000|2025-07-30 18:20:00|9139.7|9129.7|9143.5|9133.5|9145.3|9135.3|9139.4|9129.4|0
1753899900000|2025-07-30 18:25:00|9143.8|9133.8|9144.9|9134.9|9146.7|9136.7|9142.8|9132.8|0
1753900200000|2025-07-30 18:30:00|9144.4|9134.4|9143.7|9133.7|9146|9136|9140.7|9130.7|0
1753900500000|2025-07-30 18:35:00|9144|9134|9139.8|9129.8|9146.7|9136.7|9137.4|9127.4|0
1753900800000|2025-07-30 18:40:00|9140.3|9130.3|9146.9|9136.9|9147.7|9137.7|9138.5|9128.5|0
1753901100000|2025-07-30 18:45:00|9147.2|9137.2|9143.1|9133.1|9150.1|9140.1|9142|9132|0
1753901400000|2025-07-30 18:50:00|9142.6|9132.6|9140.7|9130.7|9145.4|9135.4|9137.7|9127.7|0
1753901700000|2025-07-30 18:55:00|9140.5|9130.5|9133.6|9123.6|9143.7|9133.7|9130.9|9120.9|0
1753902000000|2025-07-30 19:00:00|9132.9|9122.9|9126.8|9116.8|9132.9|9122.9|9124.3|9114.3|0
1753902300000|2025-07-30 19:05:00|9126.5|9116.5|9128.4|9118.4|9130.4|9120.4|9121.9|9111.9|0
1753902600000|2025-07-30 19:10:00|9128.9|9118.9|9129.9|9119.9|9135.1|9125.1|9126.9|9116.9|0
1753902900000|2025-07-30 19:15:00|9130.2|9120.2|9126.8|9116.8|9131.5|9121.5|9122.5|9112.5|0
1753903200000|2025-07-30 19:20:00|9126|9116|9119.5|9109.5|9130.1|9120.1|9119.5|9109.5|0
1753903500000|2025-07-30 19:25:00|9119.8|9109.8|9120.5|9110.5|9123.1|9113.1|9118|9108|0
1753903800000|2025-07-30 19:30:00|9121|9111|9119.8|9109.8|9123.5|9113.5|9117.2|9107.2|0
1753904100000|2025-07-30 19:35:00|9120|9110|9116|9106|9120.8|9110.8|9113|9103|0
1753904400000|2025-07-30 19:40:00|9115.5|9105.5|9116|9106|9118.3|9108.3|9113|9103|0
1753904700000|2025-07-30 19:45:00|9116.3|9106.3|9121.9|9111.9|9124.5|9114.5|9116.3|9106.3|0
1753905000000|2025-07-30 19:50:00|9122.2|9112.2|9127.3|9117.3|9128.4|9118.4|9122.2|9112.2|0
1753905300000|2025-07-30 19:55:00|9127.1|9117.1|9139.2|9129.2|9139.2|9129.2|9125.8|9115.8|0
1753905600000|2025-07-30 20:00:00|9139.4|9129.4|9148.7|9138.7|9152.3|9142.3|9136.7|9126.7|0
1753905900000|2025-07-30 20:05:00|9148.8|9138.8|9148.6|9138.6|9155.2|9145.2|9148|9138|0
1753906200000|2025-07-30 20:10:00|9149.1|9139.1|9151.9|9141.9|9153.3|9143.3|9148.5|9138.5|0
1753906500000|2025-07-30 20:15:00|9151.7|9141.7|9146.8|9136.8|9152.6|9142.6|9146.7|9136.7|0
1753906800000|2025-07-30 20:20:00|9146.9|9136.9|9151.2|9141.2|9151.7|9141.7|9146.9|9136.9|0
1753907100000|2025-07-30 20:25:00|9151.3|9141.3|9147.1|9137.1|9151.4|9141.4|9146.5|9136.5|0
1753907400000|2025-07-30 20:30:00|9146.8|9136.8|9147.1|9137.1|9147.6|9137.6|9145.6|9135.6|0
1753907700000|2025-07-30 20:35:00|9147|9137|9145.7|9135.7|9147.1|9137.1|9145.2|9135.2|0
1753908000000|2025-07-30 20:40:00|9145.6|9135.6|9145.9|9135.9|9146.5|9136.5|9145.4|9135.4|0
1753908300000|2025-07-30 20:45:00|9145.8|9135.8|9144.2|9134.2|9146.7|9136.7|9143.8|9133.8|0
1753908600000|2025-07-30 20:50:00|9144.1|9134.1|9143.3|9133.3|9144.3|9134.3|9143.3|9133.3|0
1753908900000|2025-07-30 20:55:00|9143.5|9133.5|9143.6|9133.6|9144|9134|9143|9133|0
1753909200000|2025-07-30 21:00:00|9143.7|9133.7|9143.4|9133.4|9143.9|9133.9|9143.4|9133.4|0
1753909500000|2025-07-30 21:05:00|9143.5|9133.5|9147.2|9137.2|9147.6|9137.6|9143.4|9133.4|0
1753909800000|2025-07-30 21:10:00|9147.1|9137.1|9146.9|9136.9|9147.3|9137.3|9146.5|9136.5|0
1753910100000|2025-07-30 21:15:00|9146.7|9136.7|9147.7|9137.7|9147.8|9137.8|9146.4|9136.4|0
1753910400000|2025-07-30 21:20:00|9147.8|9137.8|9148.5|9138.5|9148.6|9138.6|9147.8|9137.8|0
1753910700000|2025-07-30 21:25:00|9148.2|9138.2|9148.2|9138.2|9149.2|9139.2|9148.2|9138.2|0
1753911000000|2025-07-30 21:30:00|9148.3|9138.3|9149|9139|9149.1|9139.1|9148.2|9138.2|0
1753911300000|2025-07-30 21:35:00|9148.9|9138.9|9147.9|9137.9|9148.9|9138.9|9147.9|9137.9|0
1753911600000|2025-07-30 21:40:00|9148|9138|9150.1|9140.1|9150.5|9140.5|9148|9138|0
1753911900000|2025-07-30 21:45:00|9150|9140|9149.8|9139.8|9150.6|9140.6|9149.5|9139.5|0
1753912200000|2025-07-30 21:50:00|9149.7|9139.7|9149.8|9139.8|9151.2|9141.2|9149.1|9139.1|0
1753912500000|2025-07-30 21:55:00|9149.7|9139.7|9153.3|9143.3|9154|9144|9149.6|9139.6|0
1753912800000|2025-07-30 22:00:00|9152.9|9142.9|9152.4|9142.4|9153|9143|9149.5|9139.5|0
1753913100000|2025-07-30 22:05:00|9152.3|9142.3|9150.5|9140.5|9152.9|9142.9|9150.1|9140.1|0
1753913400000|2025-07-30 22:10:00|9150.7|9140.7|9151.5|9141.5|9151.5|9141.5|9150.1|9140.1|0
1753913700000|2025-07-30 22:15:00|9151.4|9141.4|9153|9143|9153.7|9143.7|9150.7|9140.7|0
1753914000000|2025-07-30 22:20:00|9152.9|9142.9|9152.1|9142.1|9152.9|9142.9|9151.9|9141.9|0
1753914300000|2025-07-30 22:25:00|9152|9142|9150.1|9140.1|9152.1|9142.1|9149.9|9139.9|0
1753914600000|2025-07-30 22:30:00|9150.2|9140.2|9151.8|9141.8|9152.2|9142.2|9150.2|9140.2|0
1753914900000|2025-07-30 22:35:00|9151.9|9141.9|9152.9|9142.9|9153.2|9143.2|9151.9|9141.9|0
1753915200000|2025-07-30 22:40:00|9153|9143|9154.3|9144.3|9154.4|9144.4|9152.6|9142.6|0
1753915500000|2025-07-30 22:45:00|9154.2|9144.2|9154|9144|9154.3|9144.3|9153.5|9143.5|0
1753915800000|2025-07-30 22:50:00|9154.1|9144.1|9153.3|9143.3|9154.2|9144.2|9153.1|9143.1|0
1753916100000|2025-07-30 22:55:00|9153.4|9143.4|9153.6|9143.6|9153.9|9143.9|9153.3|9143.3|0
1753916400000|2025-07-30 23:00:00|9153.7|9143.7|9153.9|9143.9|9154.3|9144.3|9153.5|9143.5|0
1753916700000|2025-07-30 23:05:00|9154|9144|9155.8|9145.8|9155.8|9145.8|9154|9144|0
1753917000000|2025-07-30 23:10:00|9155.7|9145.7|9158.8|9148.8|9159|9149|9155.7|9145.7|0
1753917300000|2025-07-30 23:15:00|9158.7|9148.7|9158|9148|9158.8|9148.8|9157.3|9147.3|0
1753917600000|2025-07-30 23:20:00|9158.1|9148.1|9157.2|9147.2|9158.1|9148.1|9156.9|9146.9|0
1753917900000|2025-07-30 23:25:00|9157.3|9147.3|9157.5|9147.5|9157.5|9147.5|9157|9147|0
1753918200000|2025-07-30 23:30:00|9157.4|9147.4|9157.3|9147.3|9157.7|9147.7|9157.1|9147.1|0
1753918500000|2025-07-30 23:35:00|9157.2|9147.2|9157.5|9147.5|9157.5|9147.5|9157.2|9147.2|0
1753918800000|2025-07-30 23:40:00|9157.6|9147.6|9158.1|9148.1|9158.1|9148.1|9157.3|9147.3|0
1753919100000|2025-07-30 23:45:00|9157.9|9147.9|9157.8|9147.8|9158.1|9148.1|9157.7|9147.7|0
1753919400000|2025-07-30 23:50:00|9157.7|9147.7|9155.5|9145.5|9157.9|9147.9|9155.3|9145.3|0
1753919700000|2025-07-30 23:55:00|9155.4|9145.4|9154.7|9144.7|9155.4|9145.4|9154.6|9144.6|0
1753920000000|2025-07-31 00:00:00|9154.6|9144.6|9139.1|9129.1|9156.4|9146.4|9137.3|9127.3|0
1753920300000|2025-07-31 00:05:00|9139.3|9129.3|9138.2|9128.2|9140.2|9130.2|9137.2|9127.2|0
1753920600000|2025-07-31 00:10:00|9137.9|9127.9|9140.3|9130.3|9141.8|9131.8|9136.6|9126.6|0
1753920900000|2025-07-31 00:15:00|9140|9130|9145.1|9135.1|9147.1|9137.1|9139.6|9129.6|0
1753921200000|2025-07-31 00:20:00|9144.6|9134.6|9145|9135|9146.1|9136.1|9143.5|9133.5|0
1753921500000|2025-07-31 00:25:00|9144.8|9134.8|9144.7|9134.7|9144.9|9134.9|9142.8|9132.8|0
1753921800000|2025-07-31 00:30:00|9144.5|9134.5|9144|9134|9146.4|9136.4|9143.4|9133.4|0
1753922100000|2025-07-31 00:35:00|9144.3|9134.3|9144.5|9134.5|9145|9135|9142.3|9132.3|0
1753922400000|2025-07-31 00:40:00|9144.8|9134.8|9146.8|9136.8|9148.2|9138.2|9143.8|9133.8|0
1753922700000|2025-07-31 00:45:00|9146.6|9136.6|9145.7|9135.7|9147.8|9137.8|9145.5|9135.5|0
1753923000000|2025-07-31 00:50:00|9145.5|9135.5|9144.1|9134.1|9145.5|9135.5|9142.7|9132.7|0
1753923300000|2025-07-31 00:55:00|9143.9|9133.9|9143.8|9133.8|9144.1|9134.1|9141.9|9131.9|0
1753923600000|2025-07-31 01:00:00|9143.3|9133.3|9144|9134|9144.1|9134.1|9139.9|9129.9|0
1753923900000|2025-07-31 01:05:00|9143.5|9133.5|9145.5|9135.5|9145.7|9135.7|9142.7|9132.7|0
1753924200000|2025-07-31 01:10:00|9145.2|9135.2|9145.2|9135.2|9146.2|9136.2|9144.4|9134.4|0
1753924500000|2025-07-31 01:15:00|9144.9|9134.9|9144.9|9134.9|9145.4|9135.4|9143.7|9133.7|0
1753924800000|2025-07-31 01:20:00|9144.7|9134.7|9145.3|9135.3|9145.3|9135.3|9143.9|9133.9|0
1753925100000|2025-07-31 01:25:00|9144.8|9134.8|9145.3|9135.3|9145.8|9135.8|9143.6|9133.6|0
1753925400000|2025-07-31 01:30:00|9145.1|9135.1|9141.4|9131.4|9145.8|9135.8|9140.4|9130.4|0
1753925700000|2025-07-31 01:35:00|9140.9|9130.9|9142|9132|9142.9|9132.9|9140.7|9130.7|0
1753926000000|2025-07-31 01:40:00|9141.7|9131.7|9142.6|9132.6|9143.1|9133.1|9140|9130|0
1753926300000|2025-07-31 01:45:00|9142.4|9132.4|9141.4|9131.4|9142.9|9132.9|9140.6|9130.6|0
1753926600000|2025-07-31 01:50:00|9140.9|9130.9|9140.9|9130.9|9141.7|9131.7|9139.2|9129.2|0
1753926900000|2025-07-31 01:55:00|9140.6|9130.6|9140.4|9130.4|9140.6|9130.6|9139.1|9129.1|0
1753927200000|2025-07-31 02:00:00|9140.1|9130.1|9140.4|9130.4|9142.1|9132.1|9139.6|9129.6|0
1753927500000|2025-07-31 02:05:00|9140.1|9130.1|9140.4|9130.4|9140.9|9130.9|9138.6|9128.6|0
1753927800000|2025-07-31 02:10:00|9140.1|9130.1|9141.1|9131.1|9141.4|9131.4|9139.4|9129.4|0
1753928100000|2025-07-31 02:15:00|9140.6|9130.6|9142.3|9132.3|9142.6|9132.6|9140.4|9130.4|0
1753928400000|2025-07-31 02:20:00|9142|9132|9144.4|9134.4|9144.4|9134.4|9142|9132|0
1753928700000|2025-07-31 02:25:00|9144.2|9134.2|9142.2|9132.2|9144.4|9134.4|9141.7|9131.7|0
1753929000000|2025-07-31 02:30:00|9141.9|9131.9|9142.7|9132.7|9143.4|9133.4|9141.2|9131.2|0
1753929300000|2025-07-31 02:35:00|9142.4|9132.4|9145.5|9135.5|9145.5|9135.5|9142.2|9132.2|0
1753929600000|2025-07-31 02:40:00|9145|9135|9144.1|9134.1|9145|9135|9143.4|9133.4|0
1753929900000|2025-07-31 02:45:00|9143.9|9133.9|9144.6|9134.6|9144.6|9134.6|9143.4|9133.4|0
1753930200000|2025-07-31 02:50:00|9144.4|9134.4|9145.9|9135.9|9145.9|9135.9|9143.9|9133.9|0
1753930500000|2025-07-31 02:55:00|9146.2|9136.2|9144.2|9134.2|9146.2|9136.2|9143.2|9133.2|0
1753930800000|2025-07-31 03:00:00|9144.5|9134.5|9141.9|9131.9|9145.1|9135.1|9140.4|9130.4|0
1753931100000|2025-07-31 03:05:00|9141.4|9131.4|9143.2|9133.2|9143.7|9133.7|9140.9|9130.9|0
1753931400000|2025-07-31 03:10:00|9142.9|9132.9|9143.9|9133.9|9144.7|9134.7|9142.4|9132.4|0
1753931700000|2025-07-31 03:15:00|9143.7|9133.7|9143.7|9133.7|9144.4|9134.4|9142.4|9132.4|0
1753932000000|2025-07-31 03:20:00|9143.4|9133.4|9141|9131|9143.4|9133.4|9140.7|9130.7|0
1753932300000|2025-07-31 03:25:00|9140.7|9130.7|9142.7|9132.7|9143.4|9133.4|9140|9130|0
1753932600000|2025-07-31 03:30:00|9142.4|9132.4|9142.6|9132.6|9143.7|9133.7|9140.7|9130.7|0
1753932900000|2025-07-31 03:35:00|9142.1|9132.1|9141.1|9131.1|9142.6|9132.6|9140.3|9130.3|0
1753933200000|2025-07-31 03:40:00|9141.8|9131.8|9140.2|9130.2|9141.8|9131.8|9139.5|9129.5|0
1753933500000|2025-07-31 03:45:00|9140.5|9130.5|9143.7|9133.7|9143.7|9133.7|9139|9129|0
1753933800000|2025-07-31 03:50:00|9143.2|9133.2|9143.1|9133.1|9144.1|9134.1|9141.8|9131.8|0
1753934100000|2025-07-31 03:55:00|9142.8|9132.8|9143.6|9133.6|9144.1|9134.1|9142.6|9132.6|0
1753934400000|2025-07-31 04:00:00|9143.8|9133.8|9142.3|9132.3|9144.1|9134.1|9141.8|9131.8|0
1753934700000|2025-07-31 04:05:00|9142|9132|9142.4|9132.4|9144.5|9134.5|9142|9132|0
1753935000000|2025-07-31 04:10:00|9142.1|9132.1|9142.7|9132.7|9142.7|9132.7|9141.4|9131.4|0
1753935300000|2025-07-31 04:15:00|9142.4|9132.4|9142.8|9132.8|9142.8|9132.8|9141.2|9131.2|0
1753935600000|2025-07-31 04:20:00|9142.6|9132.6|9143.6|9133.6|9143.8|9133.8|9142.3|9132.3|0
1753935900000|2025-07-31 04:25:00|9143.4|9133.4|9137.3|9127.3|9143.6|9133.6|9137.3|9127.3|0
1753936200000|2025-07-31 04:30:00|9137|9127|9140.6|9130.6|9140.8|9130.8|9135.1|9125.1|0
1753936500000|2025-07-31 04:35:00|9140.3|9130.3|9140.8|9130.8|9140.8|9130.8|9139.3|9129.3|0
1753936800000|2025-07-31 04:40:00|9140.5|9130.5|9143.9|9133.9|9144.1|9134.1|9140.5|9130.5|0
1753937100000|2025-07-31 04:45:00|9143.6|9133.6|9143.9|9133.9|9143.9|9133.9|9142.9|9132.9|0
1753937400000|2025-07-31 04:50:00|9143.6|9133.6|9143.1|9133.1|9144.9|9134.9|9143.1|9133.1|0
1753937700000|2025-07-31 04:55:00|9142.9|9132.9|9142.9|9132.9|9143.6|9133.6|9142.1|9132.1|0
1753938000000|2025-07-31 05:00:00|9142.6|9132.6|9140.9|9130.9|9142.9|9132.9|9140.9|9130.9|0
1753938300000|2025-07-31 05:05:00|9140.6|9130.6|9139.6|9129.6|9140.7|9130.7|9138.7|9128.7|0
1753938600000|2025-07-31 05:10:00|9139.4|9129.4|9139.7|9129.7|9142.1|9132.1|9139.4|9129.4|0
1753938900000|2025-07-31 05:15:00|9139.5|9129.5|9138.2|9128.2|9141|9131|9136.2|9126.2|0
1753939200000|2025-07-31 05:20:00|9138.5|9128.5|9137.5|9127.5|9138.5|9128.5|9135.7|9125.7|0
1753939500000|2025-07-31 05:25:00|9137|9127|9135.3|9125.3|9137|9127|9132.6|9122.6|0
1753939800000|2025-07-31 05:30:00|9135.1|9125.1|9133.6|9123.6|9135.3|9125.3|9132.9|9122.9|0
1753940100000|2025-07-31 05:35:00|9133.4|9123.4|9132.4|9122.4|9134.7|9124.7|9131.4|9121.4|0
1753940400000|2025-07-31 05:40:00|9132.1|9122.1|9134.6|9124.6|9134.7|9124.7|9132.1|9122.1|0
1753940700000|2025-07-31 05:45:00|9134.7|9124.7|9134|9124|9134.7|9124.7|9131.5|9121.5|0
1753941000000|2025-07-31 05:50:00|9134.2|9124.2|9137.2|9127.2|9138|9128|9134.2|9124.2|0
1753941300000|2025-07-31 05:55:00|9137.7|9127.7|9138.2|9128.2|9139.5|9129.5|9137.2|9127.2|0
1753941600000|2025-07-31 06:00:00|9139.6|9129.6|9141|9131|9145.6|9135.6|9137.6|9127.6|0
1753941900000|2025-07-31 06:05:00|9141.3|9131.3|9140.6|9130.6|9143|9133|9136.7|9126.7|0
1753942200000|2025-07-31 06:10:00|9140.8|9130.8|9143.5|9133.5|9145.3|9135.3|9140.1|9130.1|0
1753942500000|2025-07-31 06:15:00|9143.3|9133.3|9149.9|9139.9|9149.9|9139.9|9143.3|9133.3|0
1753942800000|2025-07-31 06:20:00|9149.6|9139.6|9149.7|9139.7|9150.1|9140.1|9145.7|9135.7|0
1753943100000|2025-07-31 06:25:00|9150|9140|9149.4|9139.4|9151.5|9141.5|9149.2|9139.2|0
1753943400000|2025-07-31 06:30:00|9149.6|9139.6|9146.6|9136.6|9150.1|9140.1|9144.3|9134.3|0
1753943700000|2025-07-31 06:35:00|9146.5|9136.5|9147.9|9137.9|9148.7|9138.7|9146.5|9136.5|0
1753944000000|2025-07-31 06:40:00|9147.7|9137.7|9150.8|9140.8|9150.8|9140.8|9147.6|9137.6|0
1753944300000|2025-07-31 06:45:00|9150.6|9140.6|9149.8|9139.8|9153.4|9143.4|9149.8|9139.8|0
1753944600000|2025-07-31 06:50:00|9149.3|9139.3|9149.2|9139.2|9151.2|9141.2|9146.7|9136.7|0
1753944900000|2025-07-31 06:55:00|9149|9139|9143.2|9133.2|9152.8|9142.8|9135|9125|0
1753945200000|2025-07-31 07:00:00|9150|9140|9156|9146|9158.3|9148.3|9141.5|9131.5|0
1753945500000|2025-07-31 07:05:00|9156.7|9146.7|9165.5|9155.5|9166.7|9156.7|9154.7|9144.7|0
1753945800000|2025-07-31 07:10:00|9165.7|9155.7|9170|9160|9173.4|9163.4|9163.7|9153.7|0
1753946100000|2025-07-31 07:15:00|9170.5|9160.5|9176.3|9166.3|9178.8|9168.8|9169.2|9159.2|0
1753946400000|2025-07-31 07:20:00|9175.6|9165.6|9183.8|9173.8|9188.4|9178.4|9174.1|9164.1|0
1753946700000|2025-07-31 07:25:00|9183.7|9173.7|9188.3|9178.3|9189.3|9179.3|9183|9173|0
1753947000000|2025-07-31 07:30:00|9188.6|9178.6|9182.7|9172.7|9189.2|9179.2|9181.7|9171.7|0
1753947300000|2025-07-31 07:35:00|9182.5|9172.5|9186.5|9176.5|9190|9180|9182.2|9172.2|0
1753947600000|2025-07-31 07:40:00|9186.3|9176.3|9190.6|9180.6|9191.1|9181.1|9185.3|9175.3|0
1753947900000|2025-07-31 07:45:00|9190.4|9180.4|9188.4|9178.4|9194.8|9184.8|9188.4|9178.4|0
1753948200000|2025-07-31 07:50:00|9188.8|9178.8|9185.4|9175.4|9188.8|9178.8|9184.4|9174.4|0
1753948500000|2025-07-31 07:55:00|9187.4|9177.4|9181.3|9171.3|9188.4|9178.4|9179.9|9169.9|0
1753948800000|2025-07-31 08:00:00|9181.1|9171.1|9179.3|9169.3|9183.8|9173.8|9175.9|9165.9|0
1753949100000|2025-07-31 08:05:00|9179.1|9169.1|9181.5|9171.5|9183.8|9173.8|9176.5|9166.5|0
1753949400000|2025-07-31 08:10:00|9180.7|9170.7|9168.6|9158.6|9181.4|9171.4|9168.4|9158.4|0
1753949700000|2025-07-31 08:15:00|9169.1|9159.1|9163.8|9153.8|9169.1|9159.1|9159.5|9149.5|0
1753950000000|2025-07-31 08:20:00|9163.2|9153.2|9169.2|9159.2|9169.2|9159.2|9162.5|9152.5|0
1753950300000|2025-07-31 08:25:00|9169.5|9159.5|9172.2|9162.2|9178.1|9168.1|9169.5|9159.5|0
1753950600000|2025-07-31 08:30:00|9171.6|9161.6|9173.7|9163.7|9174.3|9164.3|9170|9160|0
1753950900000|2025-07-31 08:35:00|9172|9162|9172.5|9162.5|9173.8|9163.8|9167.4|9157.4|0
1753951200000|2025-07-31 08:40:00|9173.5|9163.5|9170.9|9160.9|9175|9165|9170|9160|0
1753951500000|2025-07-31 08:45:00|9170.4|9160.4|9170.8|9160.8|9174.5|9164.5|9169.4|9159.4|0
1753951800000|2025-07-31 08:50:00|9170.9|9160.9|9169.4|9159.4|9171.8|9161.8|9167.6|9157.6|0
1753952100000|2025-07-31 08:55:00|9169.6|9159.6|9168.7|9158.7|9171.4|9161.4|9165.8|9155.8|0
1753952400000|2025-07-31 09:00:00|9168.5|9158.5|9169.8|9159.8|9174.8|9164.8|9167.9|9157.9|0
1753952700000|2025-07-31 09:05:00|9169.3|9159.3|9170.5|9160.5|9171|9161|9166.5|9156.5|0
1753953000000|2025-07-31 09:10:00|9171|9161|9164.8|9154.8|9172.2|9162.2|9164.3|9154.3|0
1753953300000|2025-07-31 09:15:00|9164.9|9154.9|9167.7|9157.7|9168.4|9158.4|9163.5|9153.5|0
1753953600000|2025-07-31 09:20:00|9168.3|9158.3|9163.5|9153.5|9168.8|9158.8|9162|9152|0
1753953900000|2025-07-31 09:25:00|9164|9154|9163.3|9153.3|9165.3|9155.3|9160.6|9150.6|0
1753954200000|2025-07-31 09:30:00|9163|9153|9163.8|9153.8|9165.5|9155.5|9162.3|9152.3|0
1753954500000|2025-07-31 09:35:00|9163.5|9153.5|9168.3|9158.3|9168.4|9158.4|9162|9152|0
1753954800000|2025-07-31 09:40:00|9168.8|9158.8|9169.9|9159.9|9171.2|9161.2|9167.6|9157.6|0
1753955100000|2025-07-31 09:45:00|9170.1|9160.1|9175.1|9165.1|9176.1|9166.1|9169.6|9159.6|0
1753955400000|2025-07-31 09:50:00|9174.6|9164.6|9178.5|9168.5|9179.8|9169.8|9174.6|9164.6|0
1753955700000|2025-07-31 09:55:00|9178.8|9168.8|9180.5|9170.5|9182.5|9172.5|9178.5|9168.5|0
1753956000000|2025-07-31 10:00:00|9181|9171|9181|9171|9182.1|9172.1|9178|9168|0
1753956300000|2025-07-31 10:05:00|9181.3|9171.3|9183|9173|9183.9|9173.9|9180.5|9170.5|0
1753956600000|2025-07-31 10:10:00|9183.3|9173.3|9188.7|9178.7|9189.5|9179.5|9182.3|9172.3|0
1753956900000|2025-07-31 10:15:00|9188.4|9178.4|9186.9|9176.9|9189.6|9179.6|9185.9|9175.9|0
1753957200000|2025-07-31 10:20:00|9186.5|9176.5|9188.3|9178.3|9189.3|9179.3|9184|9174|0
1753957500000|2025-07-31 10:25:00|9188|9178|9185.8|9175.8|9188.8|9178.8|9184.5|9174.5|0
1753957800000|2025-07-31 10:30:00|9186|9176|9186.6|9176.6|9189.5|9179.5|9186|9176|0
1753958100000|2025-07-31 10:35:00|9186.8|9176.8|9189.2|9179.2|9189.5|9179.5|9185.2|9175.2|0
1753958400000|2025-07-31 10:40:00|9189.5|9179.5|9193.5|9183.5|9193.9|9183.9|9187.2|9177.2|0
1753958700000|2025-07-31 10:45:00|9193.2|9183.2|9193.5|9183.5|9194.7|9184.7|9191.2|9181.2|0
1753959000000|2025-07-31 10:50:00|9193.8|9183.8|9187.7|9177.7|9193.8|9183.8|9186.7|9176.7|0
1753959300000|2025-07-31 10:55:00|9187.8|9177.8|9181.8|9171.8|9188.3|9178.3|9181.6|9171.6|0
1753959600000|2025-07-31 11:00:00|9182.7|9172.7|9181.5|9171.5|9186.1|9176.1|9181.2|9171.2|0
1753959900000|2025-07-31 11:05:00|9181.6|9171.6|9179.8|9169.8|9182.3|9172.3|9177.8|9167.8|0
1753960200000|2025-07-31 11:10:00|9179.4|9169.4|9181.5|9171.5|9182.3|9172.3|9175.7|9165.7|0
1753960500000|2025-07-31 11:15:00|9181.3|9171.3|9178.2|9168.2|9182.9|9172.9|9177.8|9167.8|0
1753960800000|2025-07-31 11:20:00|9177.4|9167.4|9181.3|9171.3|9181.4|9171.4|9176.7|9166.7|0
1753961100000|2025-07-31 11:25:00|9181|9171|9178.8|9168.8|9181.5|9171.5|9176.2|9166.2|0
1753961400000|2025-07-31 11:30:00|9179|9169|9175.6|9165.6|9179|9169|9173.6|9163.6|0
1753961700000|2025-07-31 11:35:00|9176.3|9166.3|9178.8|9168.8|9178.8|9168.8|9172|9162|0
1753962000000|2025-07-31 11:40:00|9178.6|9168.6|9178.4|9168.4|9179.3|9169.3|9174.7|9164.7|0
1753962300000|2025-07-31 11:45:00|9178.3|9168.3|9181.9|9171.9|9182.2|9172.2|9177.7|9167.7|0
1753962600000|2025-07-31 11:50:00|9182|9172|9180.3|9170.3|9185.8|9175.8|9180.3|9170.3|0
1753962900000|2025-07-31 11:55:00|9180.5|9170.5|9179.1|9169.1|9182.5|9172.5|9178.5|9168.5|0
1753963200000|2025-07-31 12:00:00|9178.9|9168.9|9182.3|9172.3|9186.5|9176.5|9177.6|9167.6|0
1753963500000|2025-07-31 12:05:00|9181.8|9171.8|9178.4|9168.4|9183.6|9173.6|9176.5|9166.5|0
1753963800000|2025-07-31 12:10:00|9177.9|9167.9|9171.7|9161.7|9179.3|9169.3|9170.2|9160.2|0
1753964100000|2025-07-31 12:15:00|9171.4|9161.4|9176.6|9166.6|9178.4|9168.4|9171.2|9161.2|0
1753964400000|2025-07-31 12:20:00|9176.5|9166.5|9180.2|9170.2|9181|9171|9176.5|9166.5|0
1753964700000|2025-07-31 12:25:00|9180.5|9170.5|9178.7|9168.7|9181.8|9171.8|9176.9|9166.9|0
1753965000000|2025-07-31 12:30:00|9179|9169|9172.8|9162.8|9182.6|9172.6|9172.3|9162.3|0
1753965300000|2025-07-31 12:35:00|9173|9163|9175|9165|9175|9165|9170.8|9160.8|0
1753965600000|2025-07-31 12:40:00|9174.8|9164.8|9175.1|9165.1|9178.4|9168.4|9172.3|9162.3|0
1753965900000|2025-07-31 12:45:00|9175.8|9165.8|9173|9163|9178.6|9168.6|9173|9163|0
1753966200000|2025-07-31 12:50:00|9172.8|9162.8|9165.6|9155.6|9172.8|9162.8|9165.1|9155.1|0
1753966500000|2025-07-31 12:55:00|9165.3|9155.3|9161.6|9151.6|9166.8|9156.8|9161.3|9151.3|0
1753966800000|2025-07-31 13:00:00|9162.3|9152.3|9162.8|9152.8|9167|9157|9161.5|9151.5|0
1753967100000|2025-07-31 13:05:00|9162|9152|9163.5|9153.5|9165.3|9155.3|9160.3|9150.3|0
1753967400000|2025-07-31 13:10:00|9162.5|9152.5|9159.7|9149.7|9165|9155|9157.1|9147.1|0
1753967700000|2025-07-31 13:15:00|9159.9|9149.9|9157.7|9147.7|9161.7|9151.7|9156.6|9146.6|0
1753968000000|2025-07-31 13:20:00|9157.4|9147.4|9154.8|9144.8|9159.9|9149.9|9154.8|9144.8|0
1753968300000|2025-07-31 13:25:00|9156.3|9146.3|9157.8|9147.8|9161.6|9151.6|9154.3|9144.3|0
1753968600000|2025-07-31 13:30:00|9158.1|9148.1|9167.1|9157.1|9167.9|9157.9|9150.2|9140.2|0
1753968900000|2025-07-31 13:35:00|9167.3|9157.3|9169.3|9159.3|9177.3|9167.3|9165.2|9155.2|0
1753969200000|2025-07-31 13:40:00|9169.1|9159.1|9158.6|9148.6|9169.1|9159.1|9150.8|9140.8|0
1753969500000|2025-07-31 13:45:00|9159.1|9149.1|9157.5|9147.5|9162.1|9152.1|9154.6|9144.6|0
1753969800000|2025-07-31 13:50:00|9157.8|9147.8|9162.3|9152.3|9163.6|9153.6|9155.2|9145.2|0
1753970100000|2025-07-31 13:55:00|9162.6|9152.6|9162.7|9152.7|9164.4|9154.4|9159.6|9149.6|0
1753970400000|2025-07-31 14:00:00|9161.7|9151.7|9163.6|9153.6|9172.5|9162.5|9158.6|9148.6|0
1753970700000|2025-07-31 14:05:00|9164.1|9154.1|9157.1|9147.1|9167.8|9157.8|9156.4|9146.4|0
1753971000000|2025-07-31 14:10:00|9157.5|9147.5|9153.7|9143.7|9160.7|9150.7|9150.2|9140.2|0
1753971300000|2025-07-31 14:15:00|9154.2|9144.2|9153.5|9143.5|9158.3|9148.3|9152.4|9142.4|0
1753971600000|2025-07-31 14:20:00|9153.2|9143.2|9145.3|9135.3|9155.2|9145.2|9142|9132|0
1753971900000|2025-07-31 14:25:00|9145|9135|9142.5|9132.5|9145.3|9135.3|9139.5|9129.5|0
1753972200000|2025-07-31 14:30:00|9142.7|9132.7|9150.1|9140.1|9153|9143|9142.7|9132.7|0
1753972500000|2025-07-31 14:35:00|9149.9|9139.9|9154.3|9144.3|9157.1|9147.1|9149.1|9139.1|0
1753972800000|2025-07-31 14:40:00|9153.6|9143.6|9151|9141|9156.4|9146.4|9150.4|9140.4|0
1753973100000|2025-07-31 14:45:00|9150.5|9140.5|9144.4|9134.4|9150.8|9140.8|9143.8|9133.8|0
1753973400000|2025-07-31 14:50:00|9144|9134|9138|9128|9144|9134|9135|9125|0
1753973700000|2025-07-31 14:55:00|9137.8|9127.8|9135|9125|9141|9131|9133|9123|0
1753974000000|2025-07-31 15:00:00|9135.6|9125.6|9143.8|9133.8|9145.7|9135.7|9135.6|9125.6|0
1753974300000|2025-07-31 15:05:00|9144.8|9134.8|9147.8|9137.8|9150.8|9140.8|9144.3|9134.3|0
1753974600000|2025-07-31 15:10:00|9146.6|9136.6|9134.3|9124.3|9146.6|9136.6|9133.8|9123.8|0
1753974900000|2025-07-31 15:15:00|9134.5|9124.5|9125.8|9115.8|9137|9127|9125.5|9115.5|0
1753975200000|2025-07-31 15:20:00|9125.7|9115.7|9127|9117|9132.9|9122.9|9125.7|9115.7|0
1753975500000|2025-07-31 15:25:00|9127.1|9117.1|9135.5|9125.5|9139.4|9129.4|9127.1|9117.1|0
1753975800000|2025-07-31 15:30:00|9136|9126|9137.8|9127.8|9150.2|9140.2|9136|9126|0
1753976100000|2025-07-31 15:35:00|9139.4|9129.4|9147.4|9137.4|9148.8|9138.8|9139.4|9129.4|0
1753976400000|2025-07-31 15:40:00|9147.7|9137.7|9153.2|9143.2|9153.7|9143.7|9147.4|9137.4|0
1753976700000|2025-07-31 15:45:00|9151.4|9141.4|9146.8|9136.8|9154.2|9144.2|9146.8|9136.8|0
1753977000000|2025-07-31 15:50:00|9147.3|9137.3|9150.9|9140.9|9153.1|9143.1|9147.3|9137.3|0
1753977300000|2025-07-31 15:55:00|9151.1|9141.1|9152.3|9142.3|9152.4|9142.4|9148.2|9138.2|0
1753977600000|2025-07-31 16:00:00|9152.1|9142.1|9151.2|9141.2|9153.2|9143.2|9150.9|9140.9|0
1753977900000|2025-07-31 16:05:00|9150.9|9140.9|9153.8|9143.8|9154.9|9144.9|9148.9|9138.9|0
1753978200000|2025-07-31 16:10:00|9153.6|9143.6|9152.4|9142.4|9154.1|9144.1|9150.9|9140.9|0
1753978500000|2025-07-31 16:15:00|9152.1|9142.1|9156.4|9146.4|9156.6|9146.6|9152.1|9142.1|0
1753978800000|2025-07-31 16:20:00|9156|9146|9154.5|9144.5|9156|9146|9152.4|9142.4|0
1753979100000|2025-07-31 16:25:00|9154.3|9144.3|9156.2|9146.2|9157.5|9147.5|9153.7|9143.7|0
1753979400000|2025-07-31 16:30:00|9155.9|9145.9|9156.9|9146.9|9157.7|9147.7|9153.8|9143.8|0
1753979700000|2025-07-31 16:35:00|9157|9147|9158.7|9148.7|9160.4|9150.4|9156.3|9146.3|0
1753980000000|2025-07-31 16:40:00|9158.9|9148.9|9157|9147|9160.4|9150.4|9156.8|9146.8|0
1753980300000|2025-07-31 16:45:00|9157.3|9147.3|9157.9|9147.9|9158.3|9148.3|9153.7|9143.7|0
1753980600000|2025-07-31 16:50:00|9158.2|9148.2|9157.3|9147.3|9158.2|9148.2|9153.8|9143.8|0
1753980900000|2025-07-31 16:55:00|9157|9147|9159.9|9149.9|9160.2|9150.2|9156.2|9146.2|0
1753981200000|2025-07-31 17:00:00|9159.7|9149.7|9155.5|9145.5|9160.4|9150.4|9155.2|9145.2|0
1753981500000|2025-07-31 17:05:00|9155.4|9145.4|9155.6|9145.6|9158.8|9148.8|9154.6|9144.6|0
1753981800000|2025-07-31 17:10:00|9156.1|9146.1|9154|9144|9157.2|9147.2|9151.8|9141.8|0
1753982100000|2025-07-31 17:15:00|9153.8|9143.8|9148.4|9138.4|9154.8|9144.8|9148|9138|0
1753982400000|2025-07-31 17:20:00|9148.1|9138.1|9142.7|9132.7|9149.2|9139.2|9142.2|9132.2|0
1753982700000|2025-07-31 17:25:00|9142.9|9132.9|9134.2|9124.2|9142.9|9132.9|9131.9|9121.9|0
1753983000000|2025-07-31 17:30:00|9134.4|9124.4|9128.9|9118.9|9135.9|9125.9|9124.3|9114.3|0
1753983300000|2025-07-31 17:35:00|9129.9|9119.9|9132.9|9122.9|9135.7|9125.7|9128.9|9118.9|0
1753983600000|2025-07-31 17:40:00|9133.2|9123.2|9133.1|9123.1|9136.9|9126.9|9130.7|9120.7|0
1753983900000|2025-07-31 17:45:00|9132.8|9122.8|9131|9121|9136.8|9126.8|9129.8|9119.8|0
1753984200000|2025-07-31 17:50:00|9130.9|9120.9|9125.4|9115.4|9130.9|9120.9|9120.7|9110.7|0
1753984500000|2025-07-31 17:55:00|9124.9|9114.9|9124.9|9114.9|9126.9|9116.9|9122.3|9112.3|0
1753984800000|2025-07-31 18:00:00|9123.9|9113.9|9128.6|9118.6|9132.8|9122.8|9123.7|9113.7|0
1753985100000|2025-07-31 18:05:00|9128.9|9118.9|9119.9|9109.9|9130.8|9120.8|9119.6|9109.6|0
1753985400000|2025-07-31 18:10:00|9120.4|9110.4|9117.6|9107.6|9123.1|9113.1|9117.4|9107.4|0
1753985700000|2025-07-31 18:15:00|9117.3|9107.3|9120.9|9110.9|9120.9|9110.9|9112.6|9102.6|0
1753986000000|2025-07-31 18:20:00|9120.6|9110.6|9125.8|9115.8|9129.6|9119.6|9119.7|9109.7|0
1753986300000|2025-07-31 18:25:00|9125.7|9115.7|9133.7|9123.7|9135.1|9125.1|9125.6|9115.6|0
1753986600000|2025-07-31 18:30:00|9133.2|9123.2|9132.7|9122.7|9136.2|9126.2|9131.2|9121.2|0
1753986900000|2025-07-31 18:35:00|9132.2|9122.2|9132.8|9122.8|9137|9127|9130.7|9120.7|0
1753987200000|2025-07-31 18:40:00|9131.9|9121.9|9133.1|9123.1|9133.9|9123.9|9129.4|9119.4|0
1753987500000|2025-07-31 18:45:00|9132.9|9122.9|9134.3|9124.3|9135.9|9125.9|9132|9122|0
1753987800000|2025-07-31 18:50:00|9134.5|9124.5|9133.7|9123.7|9136|9126|9133|9123|0
1753988100000|2025-07-31 18:55:00|9134|9124|9131.3|9121.3|9135.7|9125.7|9130.4|9120.4|0
1753988400000|2025-07-31 19:00:00|9132.6|9122.6|9132.7|9122.7|9134.8|9124.8|9131.1|9121.1|0
1753988700000|2025-07-31 19:05:00|9133|9123|9132.5|9122.5|9134.8|9124.8|9131.8|9121.8|0
1753989000000|2025-07-31 19:10:00|9133|9123|9127.3|9117.3|9133.8|9123.8|9126.1|9116.1|0
1753989300000|2025-07-31 19:15:00|9127.1|9117.1|9126.8|9116.8|9128.1|9118.1|9122.6|9112.6|0
1753989600000|2025-07-31 19:20:00|9127.3|9117.3|9126.7|9116.7|9129.8|9119.8|9123.6|9113.6|0
1753989900000|2025-07-31 19:25:00|9127|9117|9122.2|9112.2|9127.7|9117.7|9120.8|9110.8|0
1753990200000|2025-07-31 19:30:00|9123|9113|9123|9113|9126.5|9116.5|9122|9112|0
1753990500000|2025-07-31 19:35:00|9122.8|9112.8|9121.4|9111.4|9123.5|9113.5|9119.8|9109.8|0
1753990800000|2025-07-31 19:40:00|9121.2|9111.2|9126.2|9116.2|9126.5|9116.5|9121.2|9111.2|0
1753991100000|2025-07-31 19:45:00|9126.5|9116.5|9122.6|9112.6|9128.7|9118.7|9120.3|9110.3|0
1753991400000|2025-07-31 19:50:00|9122.3|9112.3|9115.4|9105.4|9124.5|9114.5|9113.3|9103.3|0
1753991700000|2025-07-31 19:55:00|9115.2|9105.2|9120.9|9110.9|9122.8|9112.8|9111|9101|0
1753992000000|2025-07-31 20:00:00|9119.3|9109.3|9120.1|9110.1|9131.4|9121.4|9117.5|9107.5|0
1753992300000|2025-07-31 20:05:00|9119.9|9109.9|9118.4|9108.4|9120.2|9110.2|9117.9|9107.9|0
1753992600000|2025-07-31 20:10:00|9118.5|9108.5|9117.9|9107.9|9121.1|9111.1|9117.2|9107.2|0
1753992900000|2025-07-31 20:15:00|9118|9108|9115.3|9105.3|9118.7|9108.7|9113.4|9103.4|0
1753993200000|2025-07-31 20:20:00|9115.8|9105.8|9117.1|9107.1|9118|9108|9115.7|9105.7|0
1753993500000|2025-07-31 20:25:00|9117.2|9107.2|9118.6|9108.6|9118.7|9108.7|9116.4|9106.4|0
1753993800000|2025-07-31 20:30:00|9125.1|9115.1|9121.7|9111.7|9125.1|9115.1|9119.2|9109.2|0
1753994100000|2025-07-31 20:35:00|9121.8|9111.8|9123.2|9113.2|9123.8|9113.8|9121.6|9111.6|0
1753994400000|2025-07-31 20:40:00|9123.3|9113.3|9122.4|9112.4|9123.7|9113.7|9122.1|9112.1|0
1753994700000|2025-07-31 20:45:00|9121.8|9111.8|9124.5|9114.5|9124.9|9114.9|9121.8|9111.8|0
1753995000000|2025-07-31 20:50:00|9124.4|9114.4|9122.4|9112.4|9124.6|9114.6|9122.1|9112.1|0
1753995300000|2025-07-31 20:55:00|9122.3|9112.3|9121.4|9111.4|9123|9113|9120|9110|0
1753995600000|2025-07-31 21:00:00|9121.3|9111.3|9121.9|9111.9|9123.2|9113.2|9120.4|9110.4|0
1753995900000|2025-07-31 21:05:00|9122.1|9112.1|9122.4|9112.4|9123|9113|9122.1|9112.1|0
1753996200000|2025-07-31 21:10:00|9122.5|9112.5|9121.7|9111.7|9122.6|9112.6|9121.4|9111.4|0
1753996500000|2025-07-31 21:15:00|9121.6|9111.6|9120.7|9110.7|9121.6|9111.6|9119.8|9109.8|0
1753996800000|2025-07-31 21:20:00|9120.8|9110.8|9122.6|9112.6|9123.6|9113.6|9120.8|9110.8|0
1753997100000|2025-07-31 21:25:00|9122.5|9112.5|9123.7|9113.7|9125.1|9115.1|9122.5|9112.5|0
1753997400000|2025-07-31 21:30:00|9123.6|9113.6|9122.7|9112.7|9123.9|9113.9|9121.7|9111.7|0
1753997700000|2025-07-31 21:35:00|9122.6|9112.6|9121.6|9111.6|9122.7|9112.7|9121.2|9111.2|0
1753998000000|2025-07-31 21:40:00|9121.5|9111.5|9121.2|9111.2|9121.9|9111.9|9120.9|9110.9|0
1753998300000|2025-07-31 21:45:00|9121.1|9111.1|9120.4|9110.4|9121.3|9111.3|9120.4|9110.4|0
1753998600000|2025-07-31 21:50:00|9120.3|9110.3|9119.4|9109.4|9120.8|9110.8|9119|9109|0
1753998900000|2025-07-31 21:55:00|9119.5|9109.5|9116.8|9106.8|9119.5|9109.5|9116.6|9106.6|0
1753999200000|2025-07-31 22:00:00|9117.4|9107.4|9121.5|9111.5|9122|9112|9117.4|9107.4|0
1753999500000|2025-07-31 22:05:00|9121.6|9111.6|9121.5|9111.5|9123|9113|9121.1|9111.1|0
1753999800000|2025-07-31 22:10:00|9121.2|9111.2|9120.1|9110.1|9121.6|9111.6|9119.5|9109.5|0
1754000100000|2025-07-31 22:15:00|9120.2|9110.2|9119.2|9109.2|9121.3|9111.3|9119.2|9109.2|0
1754000400000|2025-07-31 22:20:00|9119.1|9109.1|9118.4|9108.4|9119.7|9109.7|9118.2|9108.2|0
1754000700000|2025-07-31 22:25:00|9118.3|9108.3|9118.4|9108.4|9119.1|9109.1|9117.8|9107.8|0
1754001000000|2025-07-31 22:30:00|9118.3|9108.3|9118.5|9108.5|9119.1|9109.1|9118|9108|0
1754001300000|2025-07-31 22:35:00|9118.4|9108.4|9112.4|9102.4|9118.5|9108.5|9112.2|9102.2|0
1754001600000|2025-07-31 22:40:00|9112.5|9102.5|9113.8|9103.8|9114.1|9104.1|9110.2|9100.2|0
1754001900000|2025-07-31 22:45:00|9113.7|9103.7|9115.6|9105.6|9115.7|9105.7|9113.7|9103.7|0
1754002200000|2025-07-31 22:50:00|9115.7|9105.7|9113.2|9103.2|9116.4|9106.4|9113.2|9103.2|0
1754002500000|2025-07-31 22:55:00|9113.3|9103.3|9114.7|9104.7|9115.6|9105.6|9112.3|9102.3|0
1754002800000|2025-07-31 23:00:00|9114.8|9104.8|9115.5|9105.5|9116|9106|9112.7|9102.7|0
1754003100000|2025-07-31 23:05:00|9115.6|9105.6|9112.9|9102.9|9116.3|9106.3|9112.3|9102.3|0
1754003400000|2025-07-31 23:10:00|9113|9103|9117.3|9107.3|9117.8|9107.8|9112.3|9102.3|0
1754003700000|2025-07-31 23:15:00|9117.4|9107.4|9115.9|9105.9|9117.8|9107.8|9113.7|9103.7|0
1754004000000|2025-07-31 23:20:00|9116|9106|9115|9105|9117.3|9107.3|9114.9|9104.9|0
1754004300000|2025-07-31 23:25:00|9115.1|9105.1|9114.1|9104.1|9115.5|9105.5|9113.1|9103.1|0
1754004600000|2025-07-31 23:30:00|9114|9104|9116.7|9106.7|9117|9107|9113.2|9103.2|0
1754004900000|2025-07-31 23:35:00|9116.8|9106.8|9116.5|9106.5|9117.3|9107.3|9115.8|9105.8|0
1754005200000|2025-07-31 23:40:00|9116.6|9106.6|9114.8|9104.8|9116.8|9106.8|9114.2|9104.2|0
1754005500000|2025-07-31 23:45:00|9114.9|9104.9|9116.7|9106.7|9117.3|9107.3|9114.8|9104.8|0
1754005800000|2025-07-31 23:50:00|9116.6|9106.6|9117.8|9107.8|9118.3|9108.3|9116.6|9106.6|0
1754006100000|2025-07-31 23:55:00|9117.7|9107.7|9118.2|9108.2|9118.7|9108.7|9117.3|9107.3|0
1754006400000|2025-08-01 00:00:00|9117.5|9107.5|9116.3|9106.3|9126.7|9116.7|9114.4|9104.4|0
1754006700000|2025-08-01 00:05:00|9116.1|9106.1|9116.1|9106.1|9119.6|9109.6|9113.8|9103.8|0
1754007000000|2025-08-01 00:10:00|9116.3|9106.3|9109.5|9099.5|9116.8|9106.8|9109|9099|0
1754007300000|2025-08-01 00:15:00|9109.3|9099.3|9112.7|9102.7|9116.7|9106.7|9107|9097|0
1754007600000|2025-08-01 00:20:00|9114.4|9104.4|9108.4|9098.4|9114.4|9104.4|9105.4|9095.4|0
1754007900000|2025-08-01 00:25:00|9108.2|9098.2|9102.5|9092.5|9108.4|9098.4|9092.9|9082.9|0
1754008200000|2025-08-01 00:30:00|9101.5|9091.5|9105.8|9095.8|9107.1|9097.1|9100.8|9090.8|0
1754008500000|2025-08-01 00:35:00|9105.1|9095.1|9108.1|9098.1|9108.1|9098.1|9102.5|9092.5|0
1754008800000|2025-08-01 00:40:00|9107.8|9097.8|9109.5|9099.5|9110.6|9100.6|9107.1|9097.1|0
1754009100000|2025-08-01 00:45:00|9109|9099|9107.1|9097.1|9109|9099|9105|9095|0
1754009400000|2025-08-01 00:50:00|9106.8|9096.8|9109.9|9099.9|9111.9|9101.9|9104.3|9094.3|0
1754009700000|2025-08-01 00:55:00|9109.6|9099.6|9111.9|9101.9|9113.7|9103.7|9109.6|9099.6|0
1754010000000|2025-08-01 01:00:00|9111.7|9101.7|9112.7|9102.7|9115.6|9105.6|9111.4|9101.4|0
1754010300000|2025-08-01 01:05:00|9112.9|9102.9|9115.2|9105.2|9115.7|9105.7|9112.4|9102.4|0
1754010600000|2025-08-01 01:10:00|9114.4|9104.4|9116|9106|9116.9|9106.9|9112.3|9102.3|0
1754010900000|2025-08-01 01:15:00|9116.2|9106.2|9117.8|9107.8|9119.6|9109.6|9115.1|9105.1|0
1754011200000|2025-08-01 01:20:00|9118.3|9108.3|9122.7|9112.7|9123.4|9113.4|9118.3|9108.3|0
1754011500000|2025-08-01 01:25:00|9122.9|9112.9|9123|9113|9126|9116|9121.8|9111.8|0
1754011800000|2025-08-01 01:30:00|9123.5|9113.5|9126.9|9116.9|9128.3|9118.3|9123.5|9113.5|0
1754012100000|2025-08-01 01:35:00|9127.4|9117.4|9127.2|9117.2|9129.2|9119.2|9125.1|9115.1|0
1754012400000|2025-08-01 01:40:00|9127.5|9117.5|9127.1|9117.1|9127.9|9117.9|9126.3|9116.3|0
1754012700000|2025-08-01 01:45:00|9127.4|9117.4|9125.5|9115.5|9127.6|9117.6|9125.3|9115.3|0
1754013000000|2025-08-01 01:50:00|9125.6|9115.6|9125.1|9115.1|9126.6|9116.6|9124.6|9114.6|0
1754013300000|2025-08-01 01:55:00|9125.4|9115.4|9125|9115|9127.1|9117.1|9124.5|9114.5|0
1754013600000|2025-08-01 02:00:00|9125.8|9115.8|9124|9114|9126|9116|9122.5|9112.5|0
1754013900000|2025-08-01 02:05:00|9124.3|9114.3|9122.8|9112.8|9125.8|9115.8|9122.5|9112.5|0
1754014200000|2025-08-01 02:10:00|9123.5|9113.5|9126.3|9116.3|9127|9117|9123.5|9113.5|0
1754014500000|2025-08-01 02:15:00|9127|9117|9126.1|9116.1|9127.5|9117.5|9125.4|9115.4|0
1754014800000|2025-08-01 02:20:00|9126.4|9116.4|9126.1|9116.1|9127.1|9117.1|9125.6|9115.6|0
1754015100000|2025-08-01 02:25:00|9126.4|9116.4|9125.3|9115.3|9129.2|9119.2|9123.6|9113.6|0
1754015400000|2025-08-01 02:30:00|9127.1|9117.1|9123.1|9113.1|9127.1|9117.1|9121.7|9111.7|0
1754015700000|2025-08-01 02:35:00|9123.6|9113.6|9126.6|9116.6|9127.7|9117.7|9123.4|9113.4|0
1754016000000|2025-08-01 02:40:00|9127.3|9117.3|9126.3|9116.3|9127.3|9117.3|9125.7|9115.7|0
1754016300000|2025-08-01 02:45:00|9126.6|9116.6|9127.4|9117.4|9127.8|9117.8|9126.3|9116.3|0
1754016600000|2025-08-01 02:50:00|9127.1|9117.1|9126.1|9116.1|9128.6|9118.6|9126.1|9116.1|0
1754016900000|2025-08-01 02:55:00|9126.4|9116.4|9126.9|9116.9|9128.4|9118.4|9126.1|9116.1|0
1754017200000|2025-08-01 03:00:00|9128.9|9118.9|9128|9118|9130.5|9120.5|9128|9118|0
1754017500000|2025-08-01 03:05:00|9128.3|9118.3|9131.3|9121.3|9131.8|9121.8|9128.3|9118.3|0
1754017800000|2025-08-01 03:10:00|9131.5|9121.5|9129.6|9119.6|9132.3|9122.3|9129.2|9119.2|0
1754018100000|2025-08-01 03:15:00|9130.1|9120.1|9129.6|9119.6|9130.6|9120.6|9129.1|9119.1|0
1754018400000|2025-08-01 03:20:00|9129.1|9119.1|9131.4|9121.4|9131.6|9121.6|9129.1|9119.1|0
1754018700000|2025-08-01 03:25:00|9131.1|9121.1|9130.1|9120.1|9131.1|9121.1|9128.1|9118.1|0
1754019000000|2025-08-01 03:30:00|9130.6|9120.6|9130|9120|9131.1|9121.1|9127.5|9117.5|0
1754019300000|2025-08-01 03:35:00|9129.8|9119.8|9126.8|9116.8|9129.8|9119.8|9126.5|9116.5|0
1754019600000|2025-08-01 03:40:00|9127|9117|9126.3|9116.3|9127.3|9117.3|9125.5|9115.5|0
1754019900000|2025-08-01 03:45:00|9126|9116|9124.3|9114.3|9126.8|9116.8|9122.1|9112.1|0
1754020200000|2025-08-01 03:50:00|9124.5|9114.5|9123.2|9113.2|9125.1|9115.1|9123.2|9113.2|0
1754020500000|2025-08-01 03:55:00|9123.9|9113.9|9121.1|9111.1|9124|9114|9120.5|9110.5|0
1754020800000|2025-08-01 04:00:00|9120.8|9110.8|9118.7|9108.7|9121.9|9111.9|9114.9|9104.9|0
1754021100000|2025-08-01 04:05:00|9118.2|9108.2|9118.9|9108.9|9121.2|9111.2|9118.2|9108.2|0
1754021400000|2025-08-01 04:10:00|9119.2|9109.2|9121.5|9111.5|9122.3|9112.3|9119.2|9109.2|0
1754021700000|2025-08-01 04:15:00|9122|9112|9121.3|9111.3|9122.8|9112.8|9121|9111|0
1754022000000|2025-08-01 04:20:00|9121.5|9111.5|9122.3|9112.3|9122.5|9112.5|9120.5|9110.5|0
1754022300000|2025-08-01 04:25:00|9122.5|9112.5|9121.3|9111.3|9122.8|9112.8|9121.1|9111.1|0
1754022600000|2025-08-01 04:30:00|9121.6|9111.6|9116|9106|9121.8|9111.8|9115.8|9105.8|0
1754022900000|2025-08-01 04:35:00|9116.3|9106.3|9117.7|9107.7|9118.7|9108.7|9115.9|9105.9|0
1754023200000|2025-08-01 04:40:00|9118|9108|9119.2|9109.2|9120.2|9110.2|9117.5|9107.5|0
1754023500000|2025-08-01 04:45:00|9120|9110|9115|9105|9120.5|9110.5|9115|9105|0
1754023800000|2025-08-01 04:50:00|9115.3|9105.3|9118|9108|9118|9108|9115.3|9105.3|0
1754024100000|2025-08-01 04:55:00|9117.8|9107.8|9118|9108|9118.5|9108.5|9116.8|9106.8|0
1754024400000|2025-08-01 05:00:00|9117.7|9107.7|9118.7|9108.7|9120.2|9110.2|9117.7|9107.7|0
1754024700000|2025-08-01 05:05:00|9118.4|9108.4|9118.2|9108.2|9121.3|9111.3|9117.9|9107.9|0
1754025000000|2025-08-01 05:10:00|9118.4|9108.4|9115.7|9105.7|9118.4|9108.4|9115.2|9105.2|0
1754025300000|2025-08-01 05:15:00|9116|9106|9114.4|9104.4|9116.1|9106.1|9112.9|9102.9|0
1754025600000|2025-08-01 05:20:00|9114.7|9104.7|9113.8|9103.8|9116.7|9106.7|9113.6|9103.6|0
1754025900000|2025-08-01 05:25:00|9113.6|9103.6|9109.1|9099.1|9114.1|9104.1|9107.8|9097.8|0
1754026200000|2025-08-01 05:30:00|9109.4|9099.4|9112.8|9102.8|9113.8|9103.8|9109.4|9099.4|0
1754026500000|2025-08-01 05:35:00|9113|9103|9110.3|9100.3|9113|9103|9109.6|9099.6|0
1754026800000|2025-08-01 05:40:00|9110.5|9100.5|9108.2|9098.2|9111.5|9101.5|9108.2|9098.2|0
1754027100000|2025-08-01 05:45:00|9108.3|9098.3|9108.8|9098.8|9109.8|9099.8|9107.3|9097.3|0
1754027400000|2025-08-01 05:50:00|9109.1|9099.1|9109.2|9099.2|9111.1|9101.1|9108.5|9098.5|0
1754027700000|2025-08-01 05:55:00|9109.4|9099.4|9106.8|9096.8|9109.8|9099.8|9105.3|9095.3|0
1754028000000|2025-08-01 06:00:00|9106.2|9096.2|9106.3|9096.3|9109.8|9099.8|9105.4|9095.4|0
1754028300000|2025-08-01 06:05:00|9106.8|9096.8|9100.4|9090.4|9106.8|9096.8|9099|9089|0
1754028600000|2025-08-01 06:10:00|9100.2|9090.2|9100|9090|9101.8|9091.8|9097|9087|0
1754028900000|2025-08-01 06:15:00|9100.3|9090.3|9101.8|9091.8|9103.2|9093.2|9099|9089|0
1754029200000|2025-08-01 06:20:00|9101.9|9091.9|9099.4|9089.4|9102.3|9092.3|9098.4|9088.4|0
1754029500000|2025-08-01 06:25:00|9099.2|9089.2|9095|9085|9099.5|9089.5|9094.5|9084.5|0
1754029800000|2025-08-01 06:30:00|9094.8|9084.8|9091.9|9081.9|9095.5|9085.5|9091.5|9081.5|0
1754030100000|2025-08-01 06:35:00|9091.4|9081.4|9088.6|9078.6|9092.3|9082.3|9088.4|9078.4|0
1754030400000|2025-08-01 06:40:00|9088.9|9078.9|9087.9|9077.9|9091.2|9081.2|9087.7|9077.7|0
1754030700000|2025-08-01 06:45:00|9088.2|9078.2|9095.5|9085.5|9095.5|9085.5|9087.8|9077.8|0
1754031000000|2025-08-01 06:50:00|9095.3|9085.3|9087.1|9077.1|9096.8|9086.8|9087.1|9077.1|0
1754031300000|2025-08-01 06:55:00|9087.6|9077.6|9096.6|9086.6|9097.3|9087.3|9086.5|9076.5|0
1754031600000|2025-08-01 07:00:00|9096.1|9086.1|9084.7|9074.7|9103.8|9093.8|9084.4|9074.4|0
1754031900000|2025-08-01 07:05:00|9085|9075|9093.8|9083.8|9096.3|9086.3|9085|9075|0
1754032200000|2025-08-01 07:10:00|9094.3|9084.3|9089.5|9079.5|9095.6|9085.6|9088.1|9078.1|0
1754032500000|2025-08-01 07:15:00|9090|9080|9086|9076|9095.7|9085.7|9085.5|9075.5|0
1754032800000|2025-08-01 07:20:00|9085|9075|9095.5|9085.5|9096|9086|9083.9|9073.9|0
1754033100000|2025-08-01 07:25:00|9095.3|9085.3|9083.9|9073.9|9096.8|9086.8|9081.2|9071.2|0
1754033400000|2025-08-01 07:30:00|9083.5|9073.5|9086.6|9076.6|9091.1|9081.1|9083.5|9073.5|0
1754033700000|2025-08-01 07:35:00|9087.1|9077.1|9085.1|9075.1|9090.6|9080.6|9083.9|9073.9|0
1754034000000|2025-08-01 07:40:00|9085.8|9075.8|9078.7|9068.7|9085.8|9075.8|9078.5|9068.5|0
1754034300000|2025-08-01 07:45:00|9078.5|9068.5|9067|9057|9081|9071|9065.8|9055.8|0
1754034600000|2025-08-01 07:50:00|9067.3|9057.3|9071.6|9061.6|9074.9|9064.9|9064.8|9054.8|0
1754034900000|2025-08-01 07:55:00|9071.4|9061.4|9072.7|9062.7|9074.8|9064.8|9069.4|9059.4|0
1754035200000|2025-08-01 08:00:00|9074|9064|9080.7|9070.7|9083.1|9073.1|9067|9057|0
1754035500000|2025-08-01 08:05:00|9080.5|9070.5|9072.4|9062.4|9080.5|9070.5|9071.4|9061.4|0
1754035800000|2025-08-01 08:10:00|9072.2|9062.2|9071.9|9061.9|9072.8|9062.8|9065.8|9055.8|0
1754036100000|2025-08-01 08:15:00|9072.2|9062.2|9083.4|9073.4|9085.5|9075.5|9072.2|9062.2|0
1754036400000|2025-08-01 08:20:00|9082.6|9072.6|9080.2|9070.2|9083.9|9073.9|9076.7|9066.7|0
1754036700000|2025-08-01 08:25:00|9080.4|9070.4|9072.7|9062.7|9080.9|9070.9|9070.8|9060.8|0
1754037000000|2025-08-01 08:30:00|9072.9|9062.9|9075|9065|9076.3|9066.3|9071.9|9061.9|0
1754037300000|2025-08-01 08:35:00|9075.8|9065.8|9075.1|9065.1|9078|9068|9071.8|9061.8|0
1754037600000|2025-08-01 08:40:00|9074.8|9064.8|9076.4|9066.4|9082.4|9072.4|9074.5|9064.5|0
1754037900000|2025-08-01 08:45:00|9075.9|9065.9|9080|9070|9080.9|9070.9|9074.6|9064.6|0
1754038200000|2025-08-01 08:50:00|9079.3|9069.3|9079.2|9069.2|9083.2|9073.2|9074.8|9064.8|0
1754038500000|2025-08-01 08:55:00|9079.7|9069.7|9078.2|9068.2|9082.1|9072.1|9076.6|9066.6|0
1754038800000|2025-08-01 09:00:00|9078.3|9068.3|9078.3|9068.3|9080.4|9070.4|9075|9065|0
1754039100000|2025-08-01 09:05:00|9078.5|9068.5|9074.4|9064.4|9079.4|9069.4|9073.2|9063.2|0
1754039400000|2025-08-01 09:10:00|9075.1|9065.1|9077.8|9067.8|9081.7|9071.7|9074.4|9064.4|0
1754039700000|2025-08-01 09:15:00|9078|9068|9082.3|9072.3|9085.1|9075.1|9076.9|9066.9|0
1754040000000|2025-08-01 09:20:00|9083.7|9073.7|9087.9|9077.9|9088.4|9078.4|9080.2|9070.2|0
1754040300000|2025-08-01 09:25:00|9088.2|9078.2|9089.7|9079.7|9091.3|9081.3|9085.9|9075.9|0
1754040600000|2025-08-01 09:30:00|9089.6|9079.6|9090.5|9080.5|9093|9083|9089.1|9079.1|0
1754040900000|2025-08-01 09:35:00|9091|9081|9095.1|9085.1|9095.3|9085.3|9090.1|9080.1|0
1754041200000|2025-08-01 09:40:00|9094.9|9084.9|9098.8|9088.8|9099|9089|9094.4|9084.4|0
1754041500000|2025-08-01 09:45:00|9098.5|9088.5|9099.7|9089.7|9103|9093|9097.8|9087.8|0
1754041800000|2025-08-01 09:50:00|9100.6|9090.6|9094.3|9084.3|9101.8|9091.8|9094.2|9084.2|0
1754042100000|2025-08-01 09:55:00|9094.7|9084.7|9095|9085|9097.6|9087.6|9094.3|9084.3|0
1754042400000|2025-08-01 10:00:00|9095.6|9085.6|9088.2|9078.2|9096.4|9086.4|9088.1|9078.1|0
1754042700000|2025-08-01 10:05:00|9088.9|9078.9|9089.3|9079.3|9089.5|9079.5|9086.3|9076.3|0
1754043000000|2025-08-01 10:10:00|9089.5|9079.5|9092.6|9082.6|9094|9084|9087.9|9077.9|0
1754043300000|2025-08-01 10:15:00|9092.3|9082.3|9089.8|9079.8|9095.7|9085.7|9089.2|9079.2|0
1754043600000|2025-08-01 10:20:00|9090.1|9080.1|9091.8|9081.8|9093.2|9083.2|9088.5|9078.5|0
1754043900000|2025-08-01 10:25:00|9091.5|9081.5|9091.2|9081.2|9093.9|9083.9|9089.2|9079.2|0
1754044200000|2025-08-01 10:30:00|9089.9|9079.9|9089.8|9079.8|9094.6|9084.6|9088.9|9078.9|0
1754044500000|2025-08-01 10:35:00|9090.1|9080.1|9082.7|9072.7|9090.1|9080.1|9080.3|9070.3|0
1754044800000|2025-08-01 10:40:00|9083.7|9073.7|9080.8|9070.8|9085.4|9075.4|9080.2|9070.2|0
1754045100000|2025-08-01 10:45:00|9080.7|9070.7|9076.9|9066.9|9083|9073|9075.1|9065.1|0
1754045400000|2025-08-01 10:50:00|9076.8|9066.8|9074|9064|9077.8|9067.8|9072.6|9062.6|0
1754045700000|2025-08-01 10:55:00|9073.7|9063.7|9075.6|9065.6|9077.3|9067.3|9072.9|9062.9|0
1754046000000|2025-08-01 11:00:00|9075.1|9065.1|9078.9|9068.9|9079.1|9069.1|9073.9|9063.9|0
1754046300000|2025-08-01 11:05:00|9078.4|9068.4|9081.4|9071.4|9082.9|9072.9|9078.2|9068.2|0
1754046600000|2025-08-01 11:10:00|9081.1|9071.1|9087.6|9077.6|9089.1|9079.1|9081.1|9071.1|0
1754046900000|2025-08-01 11:15:00|9087.5|9077.5|9089.4|9079.4|9090.5|9080.5|9085.4|9075.4|0
1754047200000|2025-08-01 11:20:00|9089|9079|9086.1|9076.1|9089|9079|9085.8|9075.8|0
1754047500000|2025-08-01 11:25:00|9086|9076|9092.5|9082.5|9092.6|9082.6|9086|9076|0
1754047800000|2025-08-01 11:30:00|9092.9|9082.9|9091.9|9081.9|9093.7|9083.7|9090.2|9080.2|0
1754048100000|2025-08-01 11:35:00|9092.4|9082.4|9089.5|9079.5|9093.5|9083.5|9087.8|9077.8|0
1754048400000|2025-08-01 11:40:00|9089.3|9079.3|9087.3|9077.3|9091|9081|9087.3|9077.3|0
1754048700000|2025-08-01 11:45:00|9087.8|9077.8|9093.3|9083.3|9095|9085|9086.8|9076.8|0
1754049000000|2025-08-01 11:50:00|9092.7|9082.7|9089.1|9079.1|9092.9|9082.9|9086.9|9076.9|0
1754049300000|2025-08-01 11:55:00|9088.8|9078.8|9093.3|9083.3|9094.3|9084.3|9088.3|9078.3|0
1754049600000|2025-08-01 12:00:00|9095.1|9085.1|9094.6|9084.6|9095.1|9085.1|9088.1|9078.1|0
1754049900000|2025-08-01 12:05:00|9094.3|9084.3|9092.9|9082.9|9094.6|9084.6|9088.5|9078.5|0
1754050200000|2025-08-01 12:10:00|9093|9083|9090.2|9080.2|9094.5|9084.5|9089|9079|0
1754050500000|2025-08-01 12:15:00|9090|9080|9090.9|9080.9|9091.7|9081.7|9087.8|9077.8|0
1754050800000|2025-08-01 12:20:00|9092.2|9082.2|9087.9|9077.9|9092.3|9082.3|9086|9076|0
1754051100000|2025-08-01 12:25:00|9088.2|9078.2|9090.5|9080.5|9091.2|9081.2|9084|9074|0
1754051400000|2025-08-01 12:30:00|9090.6|9080.6|9073.6|9063.6|9090.6|9080.6|9073.1|9063.1|0
1754051700000|2025-08-01 12:35:00|9073.1|9063.1|9081|9071|9082|9072|9071.3|9061.3|0
1754052000000|2025-08-01 12:40:00|9081.4|9071.4|9087|9077|9089.2|9079.2|9080.9|9070.9|0
1754052300000|2025-08-01 12:45:00|9088|9078|9088|9078|9089.7|9079.7|9079.6|9069.6|0
1754052600000|2025-08-01 12:50:00|9087.3|9077.3|9088.2|9078.2|9093.9|9083.9|9083.8|9073.8|0
1754052900000|2025-08-01 12:55:00|9088.4|9078.4|9081.7|9071.7|9088.4|9078.4|9081.2|9071.2|0
1754053200000|2025-08-01 13:00:00|9081.5|9071.5|9088.7|9078.7|9091.2|9081.2|9081.5|9071.5|0
1754053500000|2025-08-01 13:05:00|9089.2|9079.2|9087.2|9077.2|9091|9081|9086.9|9076.9|0
1754053800000|2025-08-01 13:10:00|9086.4|9076.4|9074.6|9064.6|9086.4|9076.4|9072.5|9062.5|0
1754054100000|2025-08-01 13:15:00|9074.9|9064.9|9081|9071|9082.7|9072.7|9074.9|9064.9|0
1754054400000|2025-08-01 13:20:00|9081.8|9071.8|9073.7|9063.7|9081.8|9071.8|9073.4|9063.4|0
1754054700000|2025-08-01 13:25:00|9072.9|9062.9|9068.9|9058.9|9075.9|9065.9|9065.9|9055.9|0
1754055000000|2025-08-01 13:30:00|9069.6|9059.6|9057.3|9047.3|9076.6|9066.6|9050.3|9040.3|0
1754055300000|2025-08-01 13:35:00|9056.8|9046.8|9054.2|9044.2|9060.7|9050.7|9052.6|9042.6|0
1754055600000|2025-08-01 13:40:00|9054|9044|9049.8|9039.8|9062|9052|9048.8|9038.8|0
1754055900000|2025-08-01 13:45:00|9049.3|9039.3|9041.6|9031.6|9054|9044|9041.2|9031.2|0
1754056200000|2025-08-01 13:50:00|9041.8|9031.8|9047.2|9037.2|9052.4|9042.4|9039.7|9029.7|0
1754056500000|2025-08-01 13:55:00|9047|9037|9048.4|9038.4|9050.9|9040.9|9046.6|9036.6|0
1754056800000|2025-08-01 14:00:00|9046.5|9036.5|9047.3|9037.3|9050.4|9040.4|9035|9025|0
1754057100000|2025-08-01 14:05:00|9047.5|9037.5|9045.9|9035.9|9051|9041|9032.9|9022.9|0
1754057400000|2025-08-01 14:10:00|9045.7|9035.7|9049.4|9039.4|9052.5|9042.5|9045.2|9035.2|0
1754057700000|2025-08-01 14:15:00|9049.2|9039.2|9060.6|9050.6|9066.1|9056.1|9049.2|9039.2|0
1754058000000|2025-08-01 14:20:00|9060.8|9050.8|9065|9055|9067.1|9057.1|9059.3|9049.3|0
1754058300000|2025-08-01 14:25:00|9065.5|9055.5|9063.5|9053.5|9068.8|9058.8|9060.9|9050.9|0
1754058600000|2025-08-01 14:30:00|9063.4|9053.4|9066.8|9056.8|9069.9|9059.9|9062.6|9052.6|0
1754058900000|2025-08-01 14:35:00|9067.1|9057.1|9057.3|9047.3|9067.4|9057.4|9055.7|9045.7|0
1754059200000|2025-08-01 14:40:00|9058.5|9048.5|9056.6|9046.6|9061|9051|9053.7|9043.7|0
1754059500000|2025-08-01 14:45:00|9056.8|9046.8|9062.2|9052.2|9069.5|9059.5|9056.8|9046.8|0
1754059800000|2025-08-01 14:50:00|9062.3|9052.3|9065.9|9055.9|9066.4|9056.4|9059.9|9049.9|0
1754060100000|2025-08-01 14:55:00|9066.1|9056.1|9065.9|9055.9|9068.9|9058.9|9063.5|9053.5|0
1754060400000|2025-08-01 15:00:00|9066.2|9056.2|9068.6|9058.6|9071.4|9061.4|9063.5|9053.5|0
1754060700000|2025-08-01 15:05:00|9067.9|9057.9|9078.2|9068.2|9080.7|9070.7|9067.5|9057.5|0
1754061000000|2025-08-01 15:10:00|9077.8|9067.8|9077.3|9067.3|9082.6|9072.6|9074|9064|0
1754061300000|2025-08-01 15:15:00|9076.8|9066.8|9072.5|9062.5|9080.8|9070.8|9071|9061|0
1754061600000|2025-08-01 15:20:00|9072.3|9062.3|9070.4|9060.4|9076.8|9066.8|9067.8|9057.8|0
1754061900000|2025-08-01 15:25:00|9070.9|9060.9|9072.1|9062.1|9075.8|9065.8|9069.3|9059.3|0
1754062200000|2025-08-01 15:30:00|9072.3|9062.3|9074.4|9064.4|9081.8|9071.8|9069.5|9059.5|0
1754062500000|2025-08-01 15:35:00|9074.8|9064.8|9083.7|9073.7|9085.2|9075.2|9073.3|9063.3|0
1754062800000|2025-08-01 15:40:00|9084|9074|9090|9080|9090.3|9080.3|9082.8|9072.8|0
1754063100000|2025-08-01 15:45:00|9089.8|9079.8|9094.3|9084.3|9094.8|9084.8|9085.5|9075.5|0
1754063400000|2025-08-01 15:50:00|9094.5|9084.5|9097.5|9087.5|9100.3|9090.3|9093|9083|0
1754063700000|2025-08-01 15:55:00|9097.8|9087.8|9103|9093|9104.8|9094.8|9097|9087|0
1754064000000|2025-08-01 16:00:00|9102.5|9092.5|9110.2|9100.2|9110.9|9100.9|9102.3|9092.3|0
1754064300000|2025-08-01 16:05:00|9110.3|9100.3|9114.9|9104.9|9115.3|9105.3|9109.8|9099.8|0
1754064600000|2025-08-01 16:10:00|9115.4|9105.4|9114.6|9104.6|9116.3|9106.3|9111.8|9101.8|0
1754064900000|2025-08-01 16:15:00|9114.4|9104.4|9113.8|9103.8|9115.3|9105.3|9111|9101|0
1754065200000|2025-08-01 16:20:00|9113.5|9103.5|9113|9103|9115.8|9105.8|9111.3|9101.3|0
1754065500000|2025-08-01 16:25:00|9112.8|9102.8|9112.3|9102.3|9117|9107|9111.8|9101.8|0
1754065800000|2025-08-01 16:30:00|9112|9102|9112.1|9102.1|9113.3|9103.3|9107.9|9097.9|0
1754066100000|2025-08-01 16:35:00|9111.6|9101.6|9109.6|9099.6|9112.4|9102.4|9106.9|9096.9|0
1754066400000|2025-08-01 16:40:00|9109.3|9099.3|9104.8|9094.8|9109.6|9099.6|9100.4|9090.4|0
1754066700000|2025-08-01 16:45:00|9104.6|9094.6|9102.3|9092.3|9109.5|9099.5|9102.3|9092.3|0
1754067000000|2025-08-01 16:50:00|9102.6|9092.6|9102.3|9092.3|9106.7|9096.7|9100.4|9090.4|0
1754067300000|2025-08-01 16:55:00|9101.8|9091.8|9095.7|9085.7|9103.1|9093.1|9093.3|9083.3|0
1754067600000|2025-08-01 17:00:00|9095.9|9085.9|9091.7|9081.7|9098.1|9088.1|9090.5|9080.5|0
1754067900000|2025-08-01 17:05:00|9091.2|9081.2|9094.8|9084.8|9095.9|9085.9|9089.1|9079.1|0
1754068200000|2025-08-01 17:10:00|9095|9085|9092.4|9082.4|9097.4|9087.4|9091.3|9081.3|0
1754068500000|2025-08-01 17:15:00|9092.2|9082.2|9091.6|9081.6|9094.8|9084.8|9090.3|9080.3|0
1754068800000|2025-08-01 17:20:00|9092.1|9082.1|9094.9|9084.9|9099|9089|9091.4|9081.4|0
1754069100000|2025-08-01 17:25:00|9094.6|9084.6|9093.1|9083.1|9096.9|9086.9|9091.6|9081.6|0
1754069400000|2025-08-01 17:30:00|9092.8|9082.8|9097.1|9087.1|9100.1|9090.1|9092.3|9082.3|0
1754069700000|2025-08-01 17:35:00|9096.9|9086.9|9099|9089|9099.3|9089.3|9095.7|9085.7|0
1754070000000|2025-08-01 17:40:00|9099.3|9089.3|9099|9089|9102.4|9092.4|9098.7|9088.7|0
1754070300000|2025-08-01 17:45:00|9098.8|9088.8|9101.5|9091.5|9101.5|9091.5|9095.8|9085.8|0
1754070600000|2025-08-01 17:50:00|9101.8|9091.8|9099.5|9089.5|9103|9093|9099|9089|0
1754070900000|2025-08-01 17:55:00|9099.3|9089.3|9097.2|9087.2|9099.3|9089.3|9094|9084|0
1754071200000|2025-08-01 18:00:00|9097.7|9087.7|9094.2|9084.2|9099.2|9089.2|9093.9|9083.9|0
1754071500000|2025-08-01 18:05:00|9093.7|9083.7|9092.2|9082.2|9097.5|9087.5|9089.7|9079.7|0
1754071800000|2025-08-01 18:10:00|9091.5|9081.5|9092.3|9082.3|9094.8|9084.8|9090.6|9080.6|0
1754072100000|2025-08-01 18:15:00|9092.8|9082.8|9092.7|9082.7|9096.1|9086.1|9092.3|9082.3|0
1754072400000|2025-08-01 18:20:00|9093|9083|9098.6|9088.6|9100.1|9090.1|9092|9082|0
1754072700000|2025-08-01 18:25:00|9098.4|9088.4|9098.6|9088.6|9101.1|9091.1|9097|9087|0
1754073000000|2025-08-01 18:30:00|9099.1|9089.1|9103.2|9093.2|9103.8|9093.8|9097.1|9087.1|0
1754073300000|2025-08-01 18:35:00|9103.4|9093.4|9105.5|9095.5|9105.8|9095.8|9102|9092|0
1754073600000|2025-08-01 18:40:00|9105.8|9095.8|9109.6|9099.6|9109.9|9099.9|9104.2|9094.2|0
1754073900000|2025-08-01 18:45:00|9109.5|9099.5|9107|9097|9110|9100|9105.5|9095.5|0
1754074200000|2025-08-01 18:50:00|9106.8|9096.8|9101.3|9091.3|9107|9097|9100.2|9090.2|0
1754074500000|2025-08-01 18:55:00|9101|9091|9102.3|9092.3|9105.2|9095.2|9098.6|9088.6|0
1754074800000|2025-08-01 19:00:00|9101.8|9091.8|9102.1|9092.1|9105.5|9095.5|9101.6|9091.6|0
1754075100000|2025-08-01 19:05:00|9102.4|9092.4|9102.6|9092.6|9104.6|9094.6|9101.1|9091.1|0
1754075400000|2025-08-01 19:10:00|9102.4|9092.4|9100.8|9090.8|9103.4|9093.4|9100.8|9090.8|0
1754075700000|2025-08-01 19:15:00|9100.5|9090.5|9102.9|9092.9|9103.4|9093.4|9100.5|9090.5|0
1754076000000|2025-08-01 19:20:00|9103.1|9093.1|9103.2|9093.2|9104.1|9094.1|9099.7|9089.7|0
1754076300000|2025-08-01 19:25:00|9103.5|9093.5|9102.9|9092.9|9103.6|9093.6|9100.1|9090.1|0
1754076600000|2025-08-01 19:30:00|9103.4|9093.4|9097.2|9087.2|9103.4|9093.4|9096.5|9086.5|0
1754076900000|2025-08-01 19:35:00|9097|9087|9094.7|9084.7|9099.4|9089.4|9094.4|9084.4|0
1754077200000|2025-08-01 19:40:00|9095.2|9085.2|9097.2|9087.2|9098|9088|9094.8|9084.8|0
1754077500000|2025-08-01 19:45:00|9097.4|9087.4|9106.8|9096.8|9108.2|9098.2|9096.9|9086.9|0
1754077800000|2025-08-01 19:50:00|9108|9098|9102|9092|9110.8|9100.8|9099.5|9089.5|0
1754078100000|2025-08-01 19:55:00|9101.5|9091.5|9107.8|9097.8|9111|9101|9100|9090|0
1754078400000|2025-08-01 20:00:00|9107.3|9097.3|9106.9|9096.9|9109.3|9099.3|9105.8|9095.8|0
1754078700000|2025-08-01 20:05:00|9106.7|9096.7|9105.8|9095.8|9107.6|9097.6|9105.5|9095.5|0
1754079000000|2025-08-01 20:10:00|9105.9|9095.9|9108.8|9098.8|9109|9099|9105.4|9095.4|0
1754079300000|2025-08-01 20:15:00|9108.6|9098.6|9107.3|9097.3|9109|9099|9106.1|9096.1|0
1754079600000|2025-08-01 20:20:00|9107.2|9097.2|9107.3|9097.3|9107.7|9097.7|9106.6|9096.6|0
1754079900000|2025-08-01 20:25:00|9107.1|9097.1|9107.6|9097.6|9108|9098|9106.2|9096.2|0
1754080200000|2025-08-01 20:30:00|9107.7|9097.7|9106.5|9096.5|9107.8|9097.8|9105.6|9095.6|0
1754080500000|2025-08-01 20:35:00|9106.6|9096.6|9106.8|9096.8|9107|9097|9106.2|9096.2|0
1754080800000|2025-08-01 20:40:00|9106.7|9096.7|9106.4|9096.4|9107.1|9097.1|9106.2|9096.2|0
1754081100000|2025-08-01 20:45:00|9106.3|9096.3|9105.6|9095.6|9106.3|9096.3|9104.6|9094.6|0
1754081400000|2025-08-01 20:50:00|9105.7|9095.7|9105.7|9095.7|9106.1|9096.1|9105.3|9095.3|0
1754081700000|2025-08-01 20:55:00|9105.8|9095.8|9105.1|9095.1|9105.8|9095.8|9104.5|9094.5|0
1754117400000|2025-08-02 06:50:00|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|0
1754120700000|2025-08-02 07:45:00|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|9100.9|9090.9|0
1754121900000|2025-08-02 08:05:00|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|9101.1|9091.1|0
1754132100000|2025-08-02 10:55:00|9100.8|9090.8|9101.1|9091.1|9101.1|9091.1|9100.8|9090.8|0
1754136600000|2025-08-02 12:10:00|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|9100.8|9090.8|0
1754155500000|2025-08-02 17:25:00|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|9099.8|9089.8|0
1754155800000|2025-08-02 17:30:00|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|9098.8|9088.8|0
1754157300000|2025-08-02 17:55:00|9098.1|9088.1|9098.1|9088.1|9098.1|9088.1|9098.1|9088.1|0
1754190600000|2025-08-03 03:10:00|9097.1|9087.1|9097.1|9087.1|9097.1|9087.1|9097.1|9087.1|0
1754206800000|2025-08-03 07:40:00|9097|9087|9097|9087|9097|9087|9097|9087|0
1754213400000|2025-08-03 09:30:00|9098|9088|9098|9088|9098|9088|9098|9088|0
1754221800000|2025-08-03 11:50:00|9100|9090|9101|9091|9101|9091|9100|9090|0
1754258400000|2025-08-03 22:00:00|9105.1|9095.1|9104.8|9094.8|9108.1|9098.1|9096.9|9086.9|0
1754258700000|2025-08-03 22:05:00|9104.9|9094.9|9098.1|9088.1|9105.3|9095.3|9096.3|9086.3|0
1754259000000|2025-08-03 22:10:00|9098.2|9088.2|9097.4|9087.4|9099.8|9089.8|9096.6|9086.6|0
1754259300000|2025-08-03 22:15:00|9097.6|9087.6|9102.6|9092.6|9103.3|9093.3|9097.3|9087.3|0
1754259600000|2025-08-03 22:20:00|9102.4|9092.4|9101.8|9091.8|9103.3|9093.3|9100.5|9090.5|0
1754259900000|2025-08-03 22:25:00|9101.9|9091.9|9103|9093|9103|9093|9101|9091|0
1754260200000|2025-08-03 22:30:00|9103.1|9093.1|9104.1|9094.1|9104.7|9094.7|9101.8|9091.8|0
1754260500000|2025-08-03 22:35:00|9104.2|9094.2|9106.8|9096.8|9106.8|9096.8|9103.6|9093.6|0
1754260800000|2025-08-03 22:40:00|9106.7|9096.7|9104.7|9094.7|9107.2|9097.2|9104.7|9094.7|0
1754261100000|2025-08-03 22:45:00|9104.8|9094.8|9106.5|9096.5|9107.6|9097.6|9104.6|9094.6|0
1754261400000|2025-08-03 22:50:00|9106.6|9096.6|9108.7|9098.7|9108.8|9098.8|9106.5|9096.5|0
1754261700000|2025-08-03 22:55:00|9108.6|9098.6|9107.9|9097.9|9109|9099|9107|9097|0
1754262000000|2025-08-03 23:00:00|9108|9098|9106.4|9096.4|9108.1|9098.1|9105.8|9095.8|0
1754262300000|2025-08-03 23:05:00|9106.5|9096.5|9107|9097|9107|9097|9104.9|9094.9|0
1754262600000|2025-08-03 23:10:00|9107.1|9097.1|9105.3|9095.3|9107.1|9097.1|9103.9|9093.9|0
1754262900000|2025-08-03 23:15:00|9105.4|9095.4|9108.9|9098.9|9109.6|9099.6|9105.4|9095.4|0
1754263200000|2025-08-03 23:20:00|9108.8|9098.8|9109.9|9099.9|9110.7|9100.7|9108.1|9098.1|0
1754263500000|2025-08-03 23:25:00|9109.7|9099.7|9109.1|9099.1|9110.6|9100.6|9108.4|9098.4|0
1754263800000|2025-08-03 23:30:00|9109|9099|9104.7|9094.7|9109.2|9099.2|9104.3|9094.3|0
1754264100000|2025-08-03 23:35:00|9104.8|9094.8|9104.5|9094.5|9105.6|9095.6|9103.8|9093.8|0
1754264400000|2025-08-03 23:40:00|9104.4|9094.4|9105.6|9095.6|9105.8|9095.8|9102.4|9092.4|0
1754264700000|2025-08-03 23:45:00|9104.9|9094.9|9108.3|9098.3|9108.6|9098.6|9104.1|9094.1|0
1754265000000|2025-08-03 23:50:00|9108.1|9098.1|9109|9099|9109.5|9099.5|9108.1|9098.1|0
1754265300000|2025-08-03 23:55:00|9108|9098|9108.5|9098.5|9108.5|9098.5|9106.1|9096.1|0
1754265600000|2025-08-04 00:00:00|9108.2|9098.2|9102.1|9092.1|9108.3|9098.3|9101.9|9091.9|0
1754265900000|2025-08-04 00:05:00|9103.4|9093.4|9106.1|9096.1|9108.6|9098.6|9102.9|9092.9|0
1754266200000|2025-08-04 00:10:00|9106.4|9096.4|9108.8|9098.8|9108.8|9098.8|9105.7|9095.7|0
1754266500000|2025-08-04 00:15:00|9108.6|9098.6|9111.6|9101.6|9111.6|9101.6|9106.1|9096.1|0
1754266800000|2025-08-04 00:20:00|9111.3|9101.3|9105.2|9095.2|9112.1|9102.1|9105.2|9095.2|0
1754267100000|2025-08-04 00:25:00|9105.4|9095.4|9109.8|9099.8|9110.3|9100.3|9105.4|9095.4|0
1754267400000|2025-08-04 00:30:00|9110.3|9100.3|9108|9098|9111.3|9101.3|9107.3|9097.3|0
1754267700000|2025-08-04 00:35:00|9108.2|9098.2|9110.4|9100.4|9112.1|9102.1|9108.2|9098.2|0
1754268000000|2025-08-04 00:40:00|9110.7|9100.7|9112.9|9102.9|9114.1|9104.1|9110.4|9100.4|0
1754268300000|2025-08-04 00:45:00|9113.2|9103.2|9114.8|9104.8|9117.1|9107.1|9112.4|9102.4|0
1754268600000|2025-08-04 00:50:00|9115.6|9105.6|9115|9105|9119.1|9109.1|9114.1|9104.1|0
1754268900000|2025-08-04 00:55:00|9114.9|9104.9|9115.3|9105.3|9115.3|9105.3|9112.5|9102.5|0
1754269200000|2025-08-04 01:00:00|9115.5|9105.5|9116.4|9106.4|9118.9|9108.9|9113.8|9103.8|0
1754269500000|2025-08-04 01:05:00|9116.9|9106.9|9113.2|9103.2|9118.2|9108.2|9110.6|9100.6|0
1754269800000|2025-08-04 01:10:00|9112|9102|9111.9|9101.9|9117.2|9107.2|9110.8|9100.8|0
1754270100000|2025-08-04 01:15:00|9112.1|9102.1|9115.4|9105.4|9115.6|9105.6|9112.1|9102.1|0
1754270400000|2025-08-04 01:20:00|9115.1|9105.1|9112.7|9102.7|9116.9|9106.9|9112.6|9102.6|0
1754270700000|2025-08-04 01:25:00|9112.5|9102.5|9112.1|9102.1|9115|9105|9112|9102|0
1754271000000|2025-08-04 01:30:00|9111.8|9101.8|9113.6|9103.6|9116.5|9106.5|9111.8|9101.8|0
1754271300000|2025-08-04 01:35:00|9113.9|9103.9|9114.4|9104.4|9115.6|9105.6|9110.6|9100.6|0
1754271600000|2025-08-04 01:40:00|9114.1|9104.1|9111.9|9101.9|9114.1|9104.1|9110.9|9100.9|0
1754271900000|2025-08-04 01:45:00|9112.1|9102.1|9112.4|9102.4|9114.4|9104.4|9111.2|9101.2|0
1754272200000|2025-08-04 01:50:00|9112.1|9102.1|9112.7|9102.7|9113.1|9103.1|9110.7|9100.7|0
1754272500000|2025-08-04 01:55:00|9112.5|9102.5|9112.2|9102.2|9113.7|9103.7|9110.7|9100.7|0
1754272800000|2025-08-04 02:00:00|9112.4|9102.4|9111.8|9101.8|9113.9|9103.9|9110.4|9100.4|0
1754273100000|2025-08-04 02:05:00|9112|9102|9112.6|9102.6|9114.2|9104.2|9110.6|9100.6|0
1754273400000|2025-08-04 02:10:00|9112.3|9102.3|9115.2|9105.2|9115.4|9105.4|9110.6|9100.6|0
1754273700000|2025-08-04 02:15:00|9114.9|9104.9|9114.4|9104.4|9114.9|9104.9|9112.4|9102.4|0
1754274000000|2025-08-04 02:20:00|9114.1|9104.1|9115.2|9105.2|9116|9106|9113.4|9103.4|0
1754274300000|2025-08-04 02:25:00|9114.7|9104.7|9113.2|9103.2|9115.2|9105.2|9112.7|9102.7|0
1754274600000|2025-08-04 02:30:00|9113.5|9103.5|9116|9106|9116|9106|9113.5|9103.5|0
1754274900000|2025-08-04 02:35:00|9116.7|9106.7|9115.8|9105.8|9116.7|9106.7|9114.6|9104.6|0
1754275200000|2025-08-04 02:40:00|9115.1|9105.1|9113.9|9103.9|9115.6|9105.6|9113.7|9103.7|0
1754275500000|2025-08-04 02:45:00|9114.4|9104.4|9114|9104|9114.4|9104.4|9112.2|9102.2|0
1754275800000|2025-08-04 02:50:00|9113.8|9103.8|9115.3|9105.3|9116.5|9106.5|9112.3|9102.3|0
1754276100000|2025-08-04 02:55:00|9115.1|9105.1|9116.3|9106.3|9116.8|9106.8|9114.1|9104.1|0
1754276400000|2025-08-04 03:00:00|9116|9106|9116.1|9106.1|9117.3|9107.3|9115.6|9105.6|0
1754276700000|2025-08-04 03:05:00|9115.8|9105.8|9117|9107|9117.7|9107.7|9115.3|9105.3|0
1754277000000|2025-08-04 03:10:00|9116.5|9106.5|9116.8|9106.8|9117.5|9107.5|9116|9106|0
1754277300000|2025-08-04 03:15:00|9116.5|9106.5|9115.2|9105.2|9117|9107|9114|9104|0
1754277600000|2025-08-04 03:20:00|9115.5|9105.5|9114.9|9104.9|9115.7|9105.7|9114.9|9104.9|0
1754277900000|2025-08-04 03:25:00|9115.2|9105.2|9114.4|9104.4|9115.9|9105.9|9114.1|9104.1|0
1754278200000|2025-08-04 03:30:00|9114.1|9104.1|9115.6|9105.6|9115.9|9105.9|9114.1|9104.1|0
1754278500000|2025-08-04 03:35:00|9115.3|9105.3|9116.9|9106.9|9116.9|9106.9|9114.3|9104.3|0
1754278800000|2025-08-04 03:40:00|9116.7|9106.7|9118.4|9108.4|9119.4|9109.4|9116.4|9106.4|0
1754279100000|2025-08-04 03:45:00|9118.2|9108.2|9120.5|9110.5|9120.5|9110.5|9117.9|9107.9|0
1754279400000|2025-08-04 03:50:00|9119.9|9109.9|9118.4|9108.4|9120|9110|9117.9|9107.9|0
1754279700000|2025-08-04 03:55:00|9118.2|9108.2|9119.1|9109.1|9119.3|9109.3|9118.2|9108.2|0
1754280000000|2025-08-04 04:00:00|9118.8|9108.8|9117.1|9107.1|9118.8|9108.8|9117.1|9107.1|0
1754280300000|2025-08-04 04:05:00|9117.4|9107.4|9117.1|9107.1|9117.4|9107.4|9116|9106|0
1754280600000|2025-08-04 04:10:00|9116.9|9106.9|9114.8|9104.8|9117.1|9107.1|9114.3|9104.3|0
1754280900000|2025-08-04 04:15:00|9114.5|9104.5|9107.5|9097.5|9115.3|9105.3|9107.1|9097.1|0
1754281200000|2025-08-04 04:20:00|9107.3|9097.3|9103.5|9093.5|9107.8|9097.8|9101.9|9091.9|0
1754281500000|2025-08-04 04:25:00|9103.7|9093.7|9106.1|9096.1|9107.1|9097.1|9103.5|9093.5|0
1754281800000|2025-08-04 04:30:00|9106.4|9096.4|9106.2|9096.2|9108.8|9098.8|9104.7|9094.7|0
1754282100000|2025-08-04 04:35:00|9106.4|9096.4|9106.3|9096.3|9107.9|9097.9|9105|9095|0
1754282400000|2025-08-04 04:40:00|9106.6|9096.6|9105.5|9095.5|9107.5|9097.5|9105.5|9095.5|0
1754282700000|2025-08-04 04:45:00|9105.3|9095.3|9103.8|9093.8|9105.3|9095.3|9103.3|9093.3|0
1754283000000|2025-08-04 04:50:00|9104.1|9094.1|9107.2|9097.2|9108.5|9098.5|9103.9|9093.9|0
1754283300000|2025-08-04 04:55:00|9106.7|9096.7|9108.5|9098.5|9108.5|9098.5|9103|9093|0
1754283600000|2025-08-04 05:00:00|9109|9099|9108.4|9098.4|9112.3|9102.3|9108.2|9098.2|0
1754283900000|2025-08-04 05:05:00|9108.7|9098.7|9108.4|9098.4|9109.6|9099.6|9108.2|9098.2|0
1754284200000|2025-08-04 05:10:00|9108.1|9098.1|9108.5|9098.5|9109.1|9099.1|9107.9|9097.9|0
1754284500000|2025-08-04 05:15:00|9108.3|9098.3|9111.5|9101.5|9111.7|9101.7|9106.1|9096.1|0
1754284800000|2025-08-04 05:20:00|9111.9|9101.9|9114|9104|9115|9105|9111.7|9101.7|0
1754285100000|2025-08-04 05:25:00|9114.3|9104.3|9114.2|9104.2|9115.9|9105.9|9113.3|9103.3|0
1754285400000|2025-08-04 05:30:00|9113.9|9103.9|9115.7|9105.7|9116.8|9106.8|9113.9|9103.9|0
1754285700000|2025-08-04 05:35:00|9115.4|9105.4|9113.5|9103.5|9118.2|9108.2|9113.2|9103.2|0
1754286000000|2025-08-04 05:40:00|9113.2|9103.2|9112.9|9102.9|9116.4|9106.4|9112.5|9102.5|0
1754286300000|2025-08-04 05:45:00|9112.6|9102.6|9112.3|9102.3|9113.3|9103.3|9112|9102|0
1754286600000|2025-08-04 05:50:00|9112.8|9102.8|9111.9|9101.9|9113.1|9103.1|9111.1|9101.1|0
1754286900000|2025-08-04 05:55:00|9112|9102|9111.5|9101.5|9112.5|9102.5|9111.1|9101.1|0
1754287200000|2025-08-04 06:00:00|9112.5|9102.5|9115.1|9105.1|9119.8|9109.8|9112.3|9102.3|0
1754287500000|2025-08-04 06:05:00|9114.9|9104.9|9112.4|9102.4|9115|9105|9111.9|9101.9|0
1754287800000|2025-08-04 06:10:00|9112.2|9102.2|9111.5|9101.5|9113.5|9103.5|9108.3|9098.3|0
1754288100000|2025-08-04 06:15:00|9111.7|9101.7|9109.8|9099.8|9111.7|9101.7|9109.1|9099.1|0
1754288400000|2025-08-04 06:20:00|9109.3|9099.3|9099.9|9089.9|9109.3|9099.3|9099.7|9089.7|0
1754288700000|2025-08-04 06:25:00|9099.7|9089.7|9103.6|9093.6|9103.8|9093.8|9097.3|9087.3|0
1754289000000|2025-08-04 06:30:00|9103.2|9093.2|9095.8|9085.8|9104.4|9094.4|9095.8|9085.8|0
1754289300000|2025-08-04 06:35:00|9095.5|9085.5|9091.8|9081.8|9095.5|9085.5|9091.1|9081.1|0
1754289600000|2025-08-04 06:40:00|9091.5|9081.5|9095|9085|9095.8|9085.8|9090.5|9080.5|0
1754289900000|2025-08-04 06:45:00|9094.8|9084.8|9098.5|9088.5|9099|9089|9092.9|9082.9|0
1754290200000|2025-08-04 06:50:00|9098|9088|9100.7|9090.7|9102.5|9092.5|9097.2|9087.2|0
1754290500000|2025-08-04 06:55:00|9100.5|9090.5|9103|9093|9106.8|9096.8|9098.8|9088.8|0
1754290800000|2025-08-04 07:00:00|9100.5|9090.5|9097.5|9087.5|9104|9094|9093.4|9083.4|0
1754291100000|2025-08-04 07:05:00|9097.2|9087.2|9089.3|9079.3|9097.2|9087.2|9087.5|9077.5|0
1754291400000|2025-08-04 07:10:00|9090.1|9080.1|9094.3|9084.3|9097.2|9087.2|9087.6|9077.6|0
1754291700000|2025-08-04 07:15:00|9094|9084|9086.8|9076.8|9095.8|9085.8|9083.8|9073.8|0
1754292000000|2025-08-04 07:20:00|9088|9078|9081.2|9071.2|9090.5|9080.5|9072.2|9062.2|0
1754292300000|2025-08-04 07:25:00|9080.9|9070.9|9080.8|9070.8|9085.5|9075.5|9080.3|9070.3|0
1754292600000|2025-08-04 07:30:00|9081.3|9071.3|9088.6|9078.6|9091.1|9081.1|9080.3|9070.3|0
1754292900000|2025-08-04 07:35:00|9088.8|9078.8|9096.2|9086.2|9097.7|9087.7|9088.3|9078.3|0
1754293200000|2025-08-04 07:40:00|9094.8|9084.8|9099.9|9089.9|9101.4|9091.4|9094.8|9084.8|0
1754293500000|2025-08-04 07:45:00|9099.4|9089.4|9109.3|9099.3|9109.4|9099.4|9099.4|9089.4|0
1754293800000|2025-08-04 07:50:00|9108.5|9098.5|9107.9|9097.9|9108.9|9098.9|9104.9|9094.9|0
1754294100000|2025-08-04 07:55:00|9108|9098|9107.7|9097.7|9111.6|9101.6|9103.2|9093.2|0
1754294400000|2025-08-04 08:00:00|9109.1|9099.1|9107.7|9097.7|9112.4|9102.4|9105.7|9095.7|0
1754294700000|2025-08-04 08:05:00|9108.2|9098.2|9105.1|9095.1|9108.8|9098.8|9102.7|9092.7|0
1754295000000|2025-08-04 08:10:00|9106.5|9096.5|9115.3|9105.3|9115.4|9105.4|9104.1|9094.1|0
1754295300000|2025-08-04 08:15:00|9115|9105|9114.4|9104.4|9117.4|9107.4|9113.3|9103.3|0
1754295600000|2025-08-04 08:20:00|9113.3|9103.3|9110.6|9100.6|9113.6|9103.6|9108.9|9098.9|0
1754295900000|2025-08-04 08:25:00|9110.4|9100.4|9111.1|9101.1|9113.1|9103.1|9107.1|9097.1|0
1754296200000|2025-08-04 08:30:00|9111.4|9101.4|9108.4|9098.4|9112|9102|9107.4|9097.4|0
1754296500000|2025-08-04 08:35:00|9107.9|9097.9|9113|9103|9113|9103|9107.3|9097.3|0
1754296800000|2025-08-04 08:40:00|9112.9|9102.9|9113.8|9103.8|9114.6|9104.6|9110.8|9100.8|0
1754297100000|2025-08-04 08:45:00|9113.6|9103.6|9114.5|9104.5|9115|9105|9110.7|9100.7|0
1754297400000|2025-08-04 08:50:00|9114.1|9104.1|9114.4|9104.4|9117.5|9107.5|9112.5|9102.5|0
1754297700000|2025-08-04 08:55:00|9114.5|9104.5|9116.8|9106.8|9118.8|9108.8|9114.3|9104.3|0
1754298000000|2025-08-04 09:00:00|9116.5|9106.5|9116.4|9106.4|9118.9|9108.9|9114.6|9104.6|0
1754298300000|2025-08-04 09:05:00|9116.1|9106.1|9117.9|9107.9|9122.2|9112.2|9115.1|9105.1|0
1754298600000|2025-08-04 09:10:00|9118.1|9108.1|9118.7|9108.7|9118.7|9108.7|9114.2|9104.2|0
1754298900000|2025-08-04 09:15:00|9118.8|9108.8|9117.1|9107.1|9119.5|9109.5|9114.8|9104.8|0
1754299200000|2025-08-04 09:20:00|9117.5|9107.5|9117.4|9107.4|9118.9|9108.9|9115.9|9105.9|0
1754299500000|2025-08-04 09:25:00|9117.1|9107.1|9114.7|9104.7|9117.9|9107.9|9112.6|9102.6|0
1754299800000|2025-08-04 09:30:00|9114.1|9104.1|9117|9107|9118.8|9108.8|9113.8|9103.8|0
1754300100000|2025-08-04 09:35:00|9117.2|9107.2|9115.8|9105.8|9119.4|9109.4|9115.3|9105.3|0
1754300400000|2025-08-04 09:40:00|9115.7|9105.7|9113.5|9103.5|9116.8|9106.8|9110.6|9100.6|0
1754300700000|2025-08-04 09:45:00|9113.4|9103.4|9105.8|9095.8|9114.7|9104.7|9105.1|9095.1|0
1754301000000|2025-08-04 09:50:00|9106.7|9096.7|9101.1|9091.1|9107.1|9097.1|9100.8|9090.8|0
1754301300000|2025-08-04 09:55:00|9100.3|9090.3|9096.8|9086.8|9102|9092|9096.6|9086.6|0
1754301600000|2025-08-04 10:00:00|9097.3|9087.3|9099.6|9089.6|9101.1|9091.1|9094.6|9084.6|0
1754301900000|2025-08-04 10:05:00|9099.8|9089.8|9104.8|9094.8|9105.2|9095.2|9099.6|9089.6|0
1754302200000|2025-08-04 10:10:00|9103.5|9093.5|9102.1|9092.1|9105|9095|9100.9|9090.9|0
1754302500000|2025-08-04 10:15:00|9102.4|9092.4|9102.1|9092.1|9103.9|9093.9|9100.2|9090.2|0
1754302800000|2025-08-04 10:20:00|9102.2|9092.2|9104.7|9094.7|9105.2|9095.2|9101.3|9091.3|0
1754303100000|2025-08-04 10:25:00|9104.4|9094.4|9102.9|9092.9|9105.8|9095.8|9102.1|9092.1|0
1754303400000|2025-08-04 10:30:00|9102.8|9092.8|9103.6|9093.6|9106.4|9096.4|9102.8|9092.8|0
1754303700000|2025-08-04 10:35:00|9103.4|9093.4|9099.4|9089.4|9105.8|9095.8|9098.6|9088.6|0
1754304000000|2025-08-04 10:40:00|9099.6|9089.6|9100|9090|9103.4|9093.4|9098.6|9088.6|0
1754304300000|2025-08-04 10:45:00|9099.7|9089.7|9100|9090|9100.5|9090.5|9095.2|9085.2|0
1754304600000|2025-08-04 10:50:00|9100.7|9090.7|9098.8|9088.8|9102.5|9092.5|9097.1|9087.1|0
1754304900000|2025-08-04 10:55:00|9098.6|9088.6|9097.1|9087.1|9100.1|9090.1|9096.1|9086.1|0
1754305200000|2025-08-04 11:00:00|9097.8|9087.8|9093.9|9083.9|9097.8|9087.8|9089.1|9079.1|0
1754305500000|2025-08-04 11:05:00|9093.4|9083.4|9092.6|9082.6|9094.8|9084.8|9090.1|9080.1|0
1754305800000|2025-08-04 11:10:00|9093|9083|9091.7|9081.7|9096.6|9086.6|9090.2|9080.2|0
1754306100000|2025-08-04 11:15:00|9091.9|9081.9|9098.5|9088.5|9099.4|9089.4|9091.9|9081.9|0
1754306400000|2025-08-04 11:20:00|9098.4|9088.4|9098|9088|9100.1|9090.1|9097.3|9087.3|0
1754306700000|2025-08-04 11:25:00|9098.5|9088.5|9100.3|9090.3|9101.6|9091.6|9098.2|9088.2|0
1754307000000|2025-08-04 11:30:00|9099.5|9089.5|9106.6|9096.6|9106.6|9096.6|9099|9089|0
1754307300000|2025-08-04 11:35:00|9106.9|9096.9|9107.9|9097.9|9108.9|9098.9|9105.8|9095.8|0
1754307600000|2025-08-04 11:40:00|9107.1|9097.1|9107|9097|9110.1|9100.1|9106.3|9096.3|0
1754307900000|2025-08-04 11:45:00|9106.7|9096.7|9109.1|9099.1|9110.8|9100.8|9106|9096|0
1754308200000|2025-08-04 11:50:00|9109.5|9099.5|9109.5|9099.5|9111.6|9101.6|9108.5|9098.5|0
1754308500000|2025-08-04 11:55:00|9110|9100|9110|9100|9111.1|9101.1|9107.7|9097.7|0
1754308800000|2025-08-04 12:00:00|9110.3|9100.3|9112.7|9102.7|9116.2|9106.2|9110.3|9100.3|0
1754309100000|2025-08-04 12:05:00|9112.9|9102.9|9117.4|9107.4|9117.7|9107.7|9112.9|9102.9|0
1754309400000|2025-08-04 12:10:00|9116.3|9106.3|9114.3|9104.3|9116.3|9106.3|9112.6|9102.6|0
1754309700000|2025-08-04 12:15:00|9114.1|9104.1|9112.6|9102.6|9115.7|9105.7|9111.6|9101.6|0
1754310000000|2025-08-04 12:20:00|9113.7|9103.7|9114.9|9104.9|9115.2|9105.2|9111.7|9101.7|0
1754310300000|2025-08-04 12:25:00|9115.2|9105.2|9112.5|9102.5|9116.3|9106.3|9112|9102|0
1754310600000|2025-08-04 12:30:00|9112.4|9102.4|9111.3|9101.3|9112.7|9102.7|9109.4|9099.4|0
1754310900000|2025-08-04 12:35:00|9111.6|9101.6|9113.7|9103.7|9114.8|9104.8|9110|9100|0
1754311200000|2025-08-04 12:40:00|9113.4|9103.4|9115.3|9105.3|9115.9|9105.9|9113.3|9103.3|0
1754311500000|2025-08-04 12:45:00|9115|9105|9112.8|9102.8|9116.8|9106.8|9111.1|9101.1|0
1754311800000|2025-08-04 12:50:00|9113.3|9103.3|9115.9|9105.9|9116.2|9106.2|9113.3|9103.3|0
1754312100000|2025-08-04 12:55:00|9116.4|9106.4|9114.7|9104.7|9116.7|9106.7|9114.7|9104.7|0
1754312400000|2025-08-04 13:00:00|9114.3|9104.3|9111.5|9101.5|9115|9105|9111.1|9101.1|0
1754312700000|2025-08-04 13:05:00|9111.8|9101.8|9110.5|9100.5|9112.3|9102.3|9107.5|9097.5|0
1754313000000|2025-08-04 13:10:00|9111.3|9101.3|9106.6|9096.6|9111.3|9101.3|9104.1|9094.1|0
1754313300000|2025-08-04 13:15:00|9107.3|9097.3|9109.2|9099.2|9110.7|9100.7|9107.3|9097.3|0
1754313600000|2025-08-04 13:20:00|9108.7|9098.7|9110.8|9100.8|9110.8|9100.8|9106.1|9096.1|0
1754313900000|2025-08-04 13:25:00|9110.3|9100.3|9106.7|9096.7|9111.6|9101.6|9106.6|9096.6|0
1754314200000|2025-08-04 13:30:00|9106.3|9096.3|9109.7|9099.7|9112.6|9102.6|9102.1|9092.1|0
1754314500000|2025-08-04 13:35:00|9110|9100|9103.9|9093.9|9111.1|9101.1|9103.2|9093.2|0
1754314800000|2025-08-04 13:40:00|9104.8|9094.8|9107.1|9097.1|9108.3|9098.3|9103.6|9093.6|0
1754315100000|2025-08-04 13:45:00|9106.5|9096.5|9107.8|9097.8|9111.2|9101.2|9104.8|9094.8|0
1754315400000|2025-08-04 13:50:00|9107.5|9097.5|9111.2|9101.2|9112.6|9102.6|9106.2|9096.2|0
1754315700000|2025-08-04 13:55:00|9111|9101|9109.7|9099.7|9111|9101|9106.6|9096.6|0
1754316000000|2025-08-04 14:00:00|9109.8|9099.8|9112.4|9102.4|9114.2|9104.2|9109.8|9099.8|0
1754316300000|2025-08-04 14:05:00|9112.2|9102.2|9108.9|9098.9|9112.7|9102.7|9107|9097|0
1754316600000|2025-08-04 14:10:00|9109.4|9099.4|9105.2|9095.2|9109.4|9099.4|9101.1|9091.1|0
1754316900000|2025-08-04 14:15:00|9104.9|9094.9|9111.2|9101.2|9111.6|9101.6|9104.9|9094.9|0
1754317200000|2025-08-04 14:20:00|9110.9|9100.9|9112.5|9102.5|9113.1|9103.1|9108.8|9098.8|0
1754317500000|2025-08-04 14:25:00|9112.2|9102.2|9110.7|9100.7|9112.2|9102.2|9108.6|9098.6|0
1754317800000|2025-08-04 14:30:00|9110.2|9100.2|9109.3|9099.3|9112.5|9102.5|9107.9|9097.9|0
1754318100000|2025-08-04 14:35:00|9109.5|9099.5|9112.5|9102.5|9112.8|9102.8|9107.8|9097.8|0
1754318400000|2025-08-04 14:40:00|9112.8|9102.8|9113.2|9103.2|9115.1|9105.1|9109.1|9099.1|0
1754318700000|2025-08-04 14:45:00|9113|9103|9118.2|9108.2|9120.1|9110.1|9112.5|9102.5|0
1754319000000|2025-08-04 14:50:00|9119|9109|9119.8|9109.8|9121|9111|9113|9103|0
1754319300000|2025-08-04 14:55:00|9119.5|9109.5|9120.3|9110.3|9122.8|9112.8|9118|9108|0
1754319600000|2025-08-04 15:00:00|9119.5|9109.5|9123.8|9113.8|9125.5|9115.5|9119.1|9109.1|0
1754319900000|2025-08-04 15:05:00|9123.6|9113.6|9129.4|9119.4|9130.1|9120.1|9123|9113|0
1754320200000|2025-08-04 15:10:00|9129.7|9119.7|9132|9122|9134.3|9124.3|9127.9|9117.9|0
1754320500000|2025-08-04 15:15:00|9132.2|9122.2|9129.7|9119.7|9132.2|9122.2|9128|9118|0
1754320800000|2025-08-04 15:20:00|9129.9|9119.9|9127.7|9117.7|9129.9|9119.9|9124.6|9114.6|0
1754321100000|2025-08-04 15:25:00|9127.2|9117.2|9130.9|9120.9|9132.7|9122.7|9126.8|9116.8|0
1754321400000|2025-08-04 15:30:00|9131.2|9121.2|9130.9|9120.9|9132.4|9122.4|9125.8|9115.8|0
1754321700000|2025-08-04 15:35:00|9131.3|9121.3|9129.8|9119.8|9131.3|9121.3|9125|9115|0
1754322000000|2025-08-04 15:40:00|9129.6|9119.6|9125.2|9115.2|9129.6|9119.6|9120.6|9110.6|0
1754322300000|2025-08-04 15:45:00|9124.7|9114.7|9125.3|9115.3|9126.9|9116.9|9121.4|9111.4|0
1754322600000|2025-08-04 15:50:00|9125|9115|9125.5|9115.5|9125.7|9115.7|9121.6|9111.6|0
1754322900000|2025-08-04 15:55:00|9125.8|9115.8|9125.8|9115.8|9127.8|9117.8|9125.1|9115.1|0
1754323200000|2025-08-04 16:00:00|9125.3|9115.3|9127.5|9117.5|9129.1|9119.1|9124|9114|0
1754323500000|2025-08-04 16:05:00|9127.4|9117.4|9130.5|9120.5|9131.4|9121.4|9126.8|9116.8|0
1754323800000|2025-08-04 16:10:00|9131|9121|9129.1|9119.1|9131|9121|9126.5|9116.5|0
1754324100000|2025-08-04 16:15:00|9128.6|9118.6|9130.6|9120.6|9130.6|9120.6|9126.2|9116.2|0
1754324400000|2025-08-04 16:20:00|9130.4|9120.4|9131|9121|9132.1|9122.1|9128.3|9118.3|0
1754324700000|2025-08-04 16:25:00|9130.8|9120.8|9127.8|9117.8|9131.3|9121.3|9127.2|9117.2|0
1754325000000|2025-08-04 16:30:00|9128.3|9118.3|9130.2|9120.2|9130.7|9120.7|9127.5|9117.5|0
1754325300000|2025-08-04 16:35:00|9130.7|9120.7|9131.2|9121.2|9132.2|9122.2|9127.7|9117.7|0
1754325600000|2025-08-04 16:40:00|9130.9|9120.9|9132.4|9122.4|9133.2|9123.2|9130.7|9120.7|0
1754325900000|2025-08-04 16:45:00|9132.7|9122.7|9134.9|9124.9|9135|9125|9132.7|9122.7|0
1754326200000|2025-08-04 16:50:00|9134.7|9124.7|9136.2|9126.2|9136.2|9126.2|9133.7|9123.7|0
1754326500000|2025-08-04 16:55:00|9135.9|9125.9|9134.4|9124.4|9136.2|9126.2|9131.7|9121.7|0
1754326800000|2025-08-04 17:00:00|9134.7|9124.7|9135.9|9125.9|9136.7|9126.7|9134.7|9124.7|0
1754327100000|2025-08-04 17:05:00|9136.2|9126.2|9137.8|9127.8|9138.2|9128.2|9135.9|9125.9|0
1754327400000|2025-08-04 17:10:00|9137.9|9127.9|9141.9|9131.9|9142.8|9132.8|9137.9|9127.9|0
1754327700000|2025-08-04 17:15:00|9141.8|9131.8|9141.9|9131.9|9145.1|9135.1|9141.2|9131.2|0
1754328000000|2025-08-04 17:20:00|9141.7|9131.7|9141.4|9131.4|9141.7|9131.7|9139.4|9129.4|0
1754328300000|2025-08-04 17:25:00|9140.9|9130.9|9141.7|9131.7|9142.7|9132.7|9140.2|9130.2|0
1754328600000|2025-08-04 17:30:00|9141.9|9131.9|9143.9|9133.9|9146.7|9136.7|9141.9|9131.9|0
1754328900000|2025-08-04 17:35:00|9144.2|9134.2|9143.2|9133.2|9144.2|9134.2|9141.8|9131.8|0
1754329200000|2025-08-04 17:40:00|9143.7|9133.7|9141.7|9131.7|9143.9|9133.9|9140.7|9130.7|0
1754329500000|2025-08-04 17:45:00|9142.2|9132.2|9139.3|9129.3|9142.7|9132.7|9137.4|9127.4|0
1754329800000|2025-08-04 17:50:00|9139.5|9129.5|9138.4|9128.4|9139.8|9129.8|9137.5|9127.5|0
1754330100000|2025-08-04 17:55:00|9138.6|9128.6|9137.7|9127.7|9138.9|9128.9|9136.7|9126.7|0
1754330400000|2025-08-04 18:00:00|9137.2|9127.2|9141.1|9131.1|9141.4|9131.4|9137.2|9127.2|0
1754330700000|2025-08-04 18:05:00|9141|9131|9139.6|9129.6|9142.5|9132.5|9139.5|9129.5|0
1754331000000|2025-08-04 18:10:00|9139.1|9129.1|9138.8|9128.8|9140.5|9130.5|9138|9128|0
1754331300000|2025-08-04 18:15:00|9139|9129|9142.3|9132.3|9142.8|9132.8|9138.5|9128.5|0
1754331600000|2025-08-04 18:20:00|9142.8|9132.8|9143.7|9133.7|9145.4|9135.4|9142.7|9132.7|0
1754331900000|2025-08-04 18:25:00|9143.4|9133.4|9146.2|9136.2|9146.7|9136.7|9143.2|9133.2|0
1754332200000|2025-08-04 18:30:00|9145.9|9135.9|9150.7|9140.7|9151.2|9141.2|9145.7|9135.7|0
1754332500000|2025-08-04 18:35:00|9150.4|9140.4|9150.7|9140.7|9151.7|9141.7|9149.9|9139.9|0
1754332800000|2025-08-04 18:40:00|9150.4|9140.4|9148.9|9138.9|9150.7|9140.7|9148.4|9138.4|0
1754333100000|2025-08-04 18:45:00|9148.4|9138.4|9150.7|9140.7|9150.9|9140.9|9148.4|9138.4|0
1754333400000|2025-08-04 18:50:00|9150.4|9140.4|9150.2|9140.2|9152.4|9142.4|9149.7|9139.7|0
1754333700000|2025-08-04 18:55:00|9149.9|9139.9|9149.9|9139.9|9150.4|9140.4|9147.9|9137.9|0
1754334000000|2025-08-04 19:00:00|9149.7|9139.7|9152.2|9142.2|9153.5|9143.5|9149.4|9139.4|0
1754334300000|2025-08-04 19:05:00|9151.9|9141.9|9153.2|9143.2|9153.9|9143.9|9151.2|9141.2|0
1754334600000|2025-08-04 19:10:00|9152.9|9142.9|9155.2|9145.2|9155.4|9145.4|9152.7|9142.7|0
1754334900000|2025-08-04 19:15:00|9154.7|9144.7|9157.7|9147.7|9158.3|9148.3|9154.4|9144.4|0
1754335200000|2025-08-04 19:20:00|9157.9|9147.9|9159.7|9149.7|9160.2|9150.2|9157.7|9147.7|0
1754335500000|2025-08-04 19:25:00|9159.4|9149.4|9159.4|9149.4|9161.3|9151.3|9158.4|9148.4|0
1754335800000|2025-08-04 19:30:00|9159.9|9149.9|9156.9|9146.9|9160.2|9150.2|9156.2|9146.2|0
1754336100000|2025-08-04 19:35:00|9157.2|9147.2|9157.9|9147.9|9158.7|9148.7|9156.4|9146.4|0
1754336400000|2025-08-04 19:40:00|9157.7|9147.7|9160.2|9150.2|9160.7|9150.7|9156.9|9146.9|0
1754336700000|2025-08-04 19:45:00|9159.2|9149.2|9159.7|9149.7|9160.7|9150.7|9157.7|9147.7|0
1754337000000|2025-08-04 19:50:00|9158.9|9148.9|9161.4|9151.4|9162.4|9152.4|9157.9|9147.9|0
1754337300000|2025-08-04 19:55:00|9161.7|9151.7|9162.7|9152.7|9162.7|9152.7|9156.7|9146.7|0
1754337600000|2025-08-04 20:00:00|9163.3|9153.3|9160.9|9150.9|9165.3|9155.3|9159.5|9149.5|0
1754337900000|2025-08-04 20:05:00|9160.7|9150.7|9164.3|9154.3|9165.5|9155.5|9160.7|9150.7|0
1754338200000|2025-08-04 20:10:00|9164.2|9154.2|9164.2|9154.2|9164.6|9154.6|9163.3|9153.3|0
1754338500000|2025-08-04 20:15:00|9164.4|9154.4|9163.7|9153.7|9165.2|9155.2|9163.5|9153.5|0
1754338800000|2025-08-04 20:20:00|9163.9|9153.9|9163.2|9153.2|9163.9|9153.9|9162.8|9152.8|0
1754339100000|2025-08-04 20:25:00|9163.1|9153.1|9162.4|9152.4|9163.1|9153.1|9162.4|9152.4|0
1754339400000|2025-08-04 20:30:00|9162.5|9152.5|9163.5|9153.5|9163.8|9153.8|9162.3|9152.3|0
1754339700000|2025-08-04 20:35:00|9163.7|9153.7|9164.1|9154.1|9164.5|9154.5|9163.3|9153.3|0
1754340000000|2025-08-04 20:40:00|9164|9154|9163.9|9153.9|9164.3|9154.3|9163.6|9153.6|0
1754340300000|2025-08-04 20:45:00|9163.8|9153.8|9164.5|9154.5|9164.8|9154.8|9163.5|9153.5|0
1754340600000|2025-08-04 20:50:00|9164.6|9154.6|9164.3|9154.3|9164.6|9154.6|9163.2|9153.2|0
1754340900000|2025-08-04 20:55:00|9164.2|9154.2|9160.3|9150.3|9165.1|9155.1|9159.3|9149.3|0
1754341200000|2025-08-04 21:00:00|9160.4|9150.4|9161.2|9151.2|9161.8|9151.8|9160.1|9150.1|0
1754341500000|2025-08-04 21:05:00|9161.3|9151.3|9161.2|9151.2|9161.6|9151.6|9161.1|9151.1|0
1754341800000|2025-08-04 21:10:00|9161.1|9151.1|9160.9|9150.9|9161.2|9151.2|9160.5|9150.5|0
1754342100000|2025-08-04 21:15:00|9160.8|9150.8|9160.6|9150.6|9161|9151|9160.6|9150.6|0
1754342400000|2025-08-04 21:20:00|9160.7|9150.7|9160.2|9150.2|9160.7|9150.7|9160|9150|0
1754342700000|2025-08-04 21:25:00|9160.3|9150.3|9160.8|9150.8|9160.8|9150.8|9160.3|9150.3|0
1754343000000|2025-08-04 21:30:00|9160.9|9150.9|9161.3|9151.3|9161.7|9151.7|9160.9|9150.9|0
1754343300000|2025-08-04 21:35:00|9161.2|9151.2|9160.5|9150.5|9161.5|9151.5|9160.5|9150.5|0
1754343600000|2025-08-04 21:40:00|9160.4|9150.4|9160.7|9150.7|9160.9|9150.9|9160.2|9150.2|0
1754343900000|2025-08-04 21:45:00|9160.8|9150.8|9160.6|9150.6|9160.8|9150.8|9160.6|9150.6|0
1754344200000|2025-08-04 21:50:00|9160.7|9150.7|9160.6|9150.6|9160.9|9150.9|9160.5|9150.5|0
1754344500000|2025-08-04 21:55:00|9160.7|9150.7|9161.1|9151.1|9161.2|9151.2|9160.7|9150.7|0
1754344800000|2025-08-04 22:00:00|9162.1|9152.1|9160.2|9150.2|9162.1|9152.1|9159.3|9149.3|0
1754345100000|2025-08-04 22:05:00|9160.1|9150.1|9159.5|9149.5|9160.3|9150.3|9159.3|9149.3|0
1754345400000|2025-08-04 22:10:00|9159.7|9149.7|9159.5|9149.5|9160.3|9150.3|9159.3|9149.3|0
1754345700000|2025-08-04 22:15:00|9159.4|9149.4|9159.9|9149.9|9159.9|9149.9|9159|9149|0
1754346000000|2025-08-04 22:20:00|9160|9150|9159.5|9149.5|9160.1|9150.1|9158.8|9148.8|0
1754346300000|2025-08-04 22:25:00|9159.4|9149.4|9157.7|9147.7|9159.4|9149.4|9157.4|9147.4|0
1754346600000|2025-08-04 22:30:00|9157.8|9147.8|9157|9147|9158.1|9148.1|9156.6|9146.6|0
1754346900000|2025-08-04 22:35:00|9156.9|9146.9|9157.1|9147.1|9158.1|9148.1|9156.8|9146.8|0
1754347200000|2025-08-04 22:40:00|9157|9147|9158.5|9148.5|9158.9|9148.9|9156.2|9146.2|0
1754347500000|2025-08-04 22:45:00|9158.4|9148.4|9158.7|9148.7|9159.1|9149.1|9158.1|9148.1|0
1754347800000|2025-08-04 22:50:00|9158.6|9148.6|9159|9149|9159.3|9149.3|9158|9148|0
1754348100000|2025-08-04 22:55:00|9158.9|9148.9|9158.6|9148.6|9159.2|9149.2|9158.6|9148.6|0
1754348400000|2025-08-04 23:00:00|9158.7|9148.7|9158.9|9148.9|9159.2|9149.2|9158.6|9148.6|0
1754348700000|2025-08-04 23:05:00|9158.8|9148.8|9159.9|9149.9|9160.1|9150.1|9158.5|9148.5|0
1754349000000|2025-08-04 23:10:00|9160|9150|9160.7|9150.7|9160.7|9150.7|9159.7|9149.7|0
1754349300000|2025-08-04 23:15:00|9160.6|9150.6|9160.7|9150.7|9161.9|9151.9|9160.5|9150.5|0
1754349600000|2025-08-04 23:20:00|9160.6|9150.6|9158.7|9148.7|9160.6|9150.6|9158.5|9148.5|0
1754349900000|2025-08-04 23:25:00|9158.6|9148.6|9158.6|9148.6|9158.8|9148.8|9158.2|9148.2|0
1754350200000|2025-08-04 23:30:00|9158.4|9148.4|9157.9|9147.9|9158.6|9148.6|9157|9147|0
1754350500000|2025-08-04 23:35:00|9158|9148|9157.5|9147.5|9158.1|9148.1|9157.2|9147.2|0
1754350800000|2025-08-04 23:40:00|9157.6|9147.6|9159|9149|9159|9149|9157.6|9147.6|0
1754351100000|2025-08-04 23:45:00|9159.1|9149.1|9158.3|9148.3|9159.4|9149.4|9157.5|9147.5|0
1754351400000|2025-08-04 23:50:00|9158.4|9148.4|9160.3|9150.3|9161.2|9151.2|9158.1|9148.1|0
1754351700000|2025-08-04 23:55:00|9160.2|9150.2|9162|9152|9162.3|9152.3|9160.2|9150.2|0
1754352000000|2025-08-05 00:00:00|9161.9|9151.9|9154.8|9144.8|9161.9|9151.9|9152.2|9142.2|0
1754352300000|2025-08-05 00:05:00|9154.5|9144.5|9156.7|9146.7|9158.5|9148.5|9154.1|9144.1|0
1754352600000|2025-08-05 00:10:00|9156.2|9146.2|9159.7|9149.7|9160.7|9150.7|9155.2|9145.2|0
1754352900000|2025-08-05 00:15:00|9158.5|9148.5|9157.5|9147.5|9160.7|9150.7|9157|9147|0
1754353200000|2025-08-05 00:20:00|9156.8|9146.8|9158.2|9148.2|9158.7|9148.7|9155.4|9145.4|0
1754353500000|2025-08-05 00:25:00|9158.5|9148.5|9159.2|9149.2|9160.5|9150.5|9158|9148|0
1754353800000|2025-08-05 00:30:00|9159.5|9149.5|9161.1|9151.1|9161.1|9151.1|9157.4|9147.4|0
1754354100000|2025-08-05 00:35:00|9160.9|9150.9|9163.4|9153.4|9163.4|9153.4|9160.2|9150.2|0
1754354400000|2025-08-05 00:40:00|9163.2|9153.2|9164.7|9154.7|9165.2|9155.2|9162.7|9152.7|0
1754354700000|2025-08-05 00:45:00|9164.4|9154.4|9166.7|9156.7|9170|9160|9164.4|9154.4|0
1754355000000|2025-08-05 00:50:00|9167|9157|9162.5|9152.5|9167|9157|9160|9150|0
1754355300000|2025-08-05 00:55:00|9162.2|9152.2|9163.6|9153.6|9164.5|9154.5|9161.2|9151.2|0
1754355600000|2025-08-05 01:00:00|9163.1|9153.1|9162.7|9152.7|9164.6|9154.6|9162.1|9152.1|0
1754355900000|2025-08-05 01:05:00|9162.4|9152.4|9167.4|9157.4|9167.6|9157.6|9162.1|9152.1|0
1754356200000|2025-08-05 01:10:00|9167.1|9157.1|9161.9|9151.9|9167.1|9157.1|9160.9|9150.9|0
1754356500000|2025-08-05 01:15:00|9161.4|9151.4|9161.1|9151.1|9161.7|9151.7|9159.9|9149.9|0
1754356800000|2025-08-05 01:20:00|9160.6|9150.6|9161.7|9151.7|9162.2|9152.2|9160.1|9150.1|0
1754357100000|2025-08-05 01:25:00|9162|9152|9162|9152|9162.5|9152.5|9160.7|9150.7|0
1754357400000|2025-08-05 01:30:00|9162.2|9152.2|9163.1|9153.1|9163.1|9153.1|9160.7|9150.7|0
1754357700000|2025-08-05 01:35:00|9162.8|9152.8|9162.7|9152.7|9163.2|9153.2|9160.5|9150.5|0
1754358000000|2025-08-05 01:40:00|9163|9153|9163.9|9153.9|9164.4|9154.4|9162|9152|0
1754358300000|2025-08-05 01:45:00|9163.6|9153.6|9160.6|9150.6|9163.9|9153.9|9160.1|9150.1|0
1754358600000|2025-08-05 01:50:00|9160.4|9150.4|9161.5|9151.5|9162.5|9152.5|9160.1|9150.1|0
1754358900000|2025-08-05 01:55:00|9161.2|9151.2|9158.9|9148.9|9161.5|9151.5|9157.6|9147.6|0
1754359200000|2025-08-05 02:00:00|9158.6|9148.6|9161.1|9151.1|9162.1|9152.1|9158.6|9148.6|0
1754359500000|2025-08-05 02:05:00|9160.9|9150.9|9161.7|9151.7|9161.7|9151.7|9160.1|9150.1|0
1754359800000|2025-08-05 02:10:00|9161.5|9151.5|9160.4|9150.4|9162|9152|9160.4|9150.4|0
1754360100000|2025-08-05 02:15:00|9160|9150|9157.7|9147.7|9160|9150|9157.7|9147.7|0
1754360400000|2025-08-05 02:20:00|9157.2|9147.2|9158.2|9148.2|9158.5|9148.5|9156.9|9146.9|0
1754360700000|2025-08-05 02:25:00|9158|9148|9156.5|9146.5|9158.7|9148.7|9156.5|9146.5|0
1754361000000|2025-08-05 02:30:00|9156.2|9146.2|9159.3|9149.3|9159.5|9149.5|9156|9146|0
1754361300000|2025-08-05 02:35:00|9159.1|9149.1|9157.3|9147.3|9159.3|9149.3|9157.3|9147.3|0
1754361600000|2025-08-05 02:40:00|9157.6|9147.6|9157.6|9147.6|9158.1|9148.1|9156.8|9146.8|0
1754361900000|2025-08-05 02:45:00|9157.1|9147.1|9159.8|9149.8|9159.8|9149.8|9157.1|9147.1|0
1754362200000|2025-08-05 02:50:00|9159.6|9149.6|9157.9|9147.9|9160|9150|9157.4|9147.4|0
1754362500000|2025-08-05 02:55:00|9157.4|9147.4|9158.7|9148.7|9158.7|9148.7|9156.5|9146.5|0
1754362800000|2025-08-05 03:00:00|9158.5|9148.5|9158.1|9148.1|9158.5|9148.5|9157|9147|0
1754363100000|2025-08-05 03:05:00|9157.9|9147.9|9159.3|9149.3|9159.5|9149.5|9156.6|9146.6|0
1754363400000|2025-08-05 03:10:00|9159|9149|9159.3|9149.3|9159.8|9149.8|9158.8|9148.8|0
1754363700000|2025-08-05 03:15:00|9158.8|9148.8|9160.8|9150.8|9160.8|9150.8|9158.8|9148.8|0
1754364000000|2025-08-05 03:20:00|9160.5|9150.5|9159.9|9149.9|9160.5|9150.5|9159.5|9149.5|0
1754364300000|2025-08-05 03:25:00|9159.4|9149.4|9161|9151|9161.2|9151.2|9159.4|9149.4|0
1754364600000|2025-08-05 03:30:00|9160.7|9150.7|9162.5|9152.5|9162.9|9152.9|9160.7|9150.7|0
1754364900000|2025-08-05 03:35:00|9163.8|9153.8|9163.5|9153.5|9164.8|9154.8|9163|9153|0
1754365200000|2025-08-05 03:40:00|9163.3|9153.3|9165.2|9155.2|9165.2|9155.2|9163|9153|0
1754365500000|2025-08-05 03:45:00|9165|9155|9164|9154|9165.2|9155.2|9164|9154|0
1754365800000|2025-08-05 03:50:00|9163.5|9153.5|9163.3|9153.3|9164.7|9154.7|9163.1|9153.1|0
1754366100000|2025-08-05 03:55:00|9163.5|9153.5|9161.3|9151.3|9163.5|9153.5|9161.3|9151.3|0
1754366400000|2025-08-05 04:00:00|9161|9151|9162.1|9152.1|9162.1|9152.1|9160.5|9150.5|0
1754366700000|2025-08-05 04:05:00|9161.9|9151.9|9160.3|9150.3|9162.4|9152.4|9160|9150|0
1754367000000|2025-08-05 04:10:00|9160|9150|9160|9150|9160.5|9150.5|9159|9149|0
1754367300000|2025-08-05 04:15:00|9159.7|9149.7|9160.7|9150.7|9160.7|9150.7|9159.2|9149.2|0
1754367600000|2025-08-05 04:20:00|9161|9151|9162|9152|9162.2|9152.2|9160.7|9150.7|0
1754367900000|2025-08-05 04:25:00|9162.3|9152.3|9162.2|9152.2|9162.8|9152.8|9161.4|9151.4|0
1754368200000|2025-08-05 04:30:00|9162.9|9152.9|9162.2|9152.2|9162.9|9152.9|9160.7|9150.7|0
1754368500000|2025-08-05 04:35:00|9161.7|9151.7|9163.3|9153.3|9164|9154|9161.7|9151.7|0
1754368800000|2025-08-05 04:40:00|9163|9153|9161.9|9151.9|9163.1|9153.1|9161.3|9151.3|0
1754369100000|2025-08-05 04:45:00|9162.1|9152.1|9162|9152|9162.1|9152.1|9161.3|9151.3|0
1754369400000|2025-08-05 04:50:00|9162.2|9152.2|9162.9|9152.9|9163.1|9153.1|9161.7|9151.7|0
1754369700000|2025-08-05 04:55:00|9163.1|9153.1|9163.9|9153.9|9164.3|9154.3|9162.8|9152.8|0
1754370000000|2025-08-05 05:00:00|9164.3|9154.3|9163.6|9153.6|9165|9155|9163|9153|0
1754370300000|2025-08-05 05:05:00|9163.5|9153.5|9162.1|9152.1|9163.5|9153.5|9161.6|9151.6|0
1754370600000|2025-08-05 05:10:00|9162.3|9152.3|9161.7|9151.7|9162.7|9152.7|9161.2|9151.2|0
1754370900000|2025-08-05 05:15:00|9161.2|9151.2|9161.6|9151.6|9161.9|9151.9|9160.4|9150.4|0
1754371200000|2025-08-05 05:20:00|9161.8|9151.8|9163.4|9153.4|9164.2|9154.2|9161.3|9151.3|0
1754371500000|2025-08-05 05:25:00|9163.6|9153.6|9167|9157|9167.7|9157.7|9163.5|9153.5|0
1754371800000|2025-08-05 05:30:00|9167.5|9157.5|9167|9157|9168.7|9158.7|9165.4|9155.4|0
1754372100000|2025-08-05 05:35:00|9167.2|9157.2|9168.8|9158.8|9168.8|9158.8|9166.7|9156.7|0
1754372400000|2025-08-05 05:40:00|9169.1|9159.1|9169.4|9159.4|9170.3|9160.3|9167.4|9157.4|0
1754372700000|2025-08-05 05:45:00|9169.9|9159.9|9165.6|9155.6|9170.1|9160.1|9165.6|9155.6|0
1754373000000|2025-08-05 05:50:00|9165.7|9155.7|9164.9|9154.9|9167|9157|9164.5|9154.5|0
1754373300000|2025-08-05 05:55:00|9165.9|9155.9|9164.3|9154.3|9166.1|9156.1|9164|9154|0
1754373600000|2025-08-05 06:00:00|9165.6|9155.6|9163.4|9153.4|9165.6|9155.6|9160.5|9150.5|0
1754373900000|2025-08-05 06:05:00|9163.7|9153.7|9167.2|9157.2|9167.9|9157.9|9162.9|9152.9|0
1754374200000|2025-08-05 06:10:00|9167.7|9157.7|9168|9158|9169.3|9159.3|9166.7|9156.7|0
1754374500000|2025-08-05 06:15:00|9168.3|9158.3|9170.1|9160.1|9170.7|9160.7|9166.5|9156.5|0
1754374800000|2025-08-05 06:20:00|9170|9160|9169.9|9159.9|9170.4|9160.4|9168.4|9158.4|0
1754375100000|2025-08-05 06:25:00|9170.4|9160.4|9174.5|9164.5|9174.6|9164.6|9170.4|9160.4|0
1754375400000|2025-08-05 06:30:00|9174.8|9164.8|9178.2|9168.2|9178.4|9168.4|9173.5|9163.5|0
1754375700000|2025-08-05 06:35:00|9177.9|9167.9|9176.7|9166.7|9177.9|9167.9|9174.7|9164.7|0
1754376000000|2025-08-05 06:40:00|9176.4|9166.4|9175.2|9165.2|9177.9|9167.9|9175.2|9165.2|0
1754376300000|2025-08-05 06:45:00|9175.4|9165.4|9172.7|9162.7|9175.4|9165.4|9171.8|9161.8|0
1754376600000|2025-08-05 06:50:00|9172.3|9162.3|9170.9|9160.9|9175.1|9165.1|9170.6|9160.6|0
1754376900000|2025-08-05 06:55:00|9170.7|9160.7|9176.6|9166.6|9176.6|9166.6|9166.4|9156.4|0
1754377200000|2025-08-05 07:00:00|9179.3|9169.3|9178.1|9168.1|9187.7|9177.7|9171.9|9161.9|0
1754377500000|2025-08-05 07:05:00|9176.9|9166.9|9176.3|9166.3|9181.7|9171.7|9169.7|9159.7|0
1754377800000|2025-08-05 07:10:00|9175.5|9165.5|9159.2|9149.2|9176.7|9166.7|9156.3|9146.3|0
1754378100000|2025-08-05 07:15:00|9160.4|9150.4|9157.9|9147.9|9163.9|9153.9|9154.7|9144.7|0
1754378400000|2025-08-05 07:20:00|9157.2|9147.2|9155.9|9145.9|9159.2|9149.2|9151.8|9141.8|0
1754378700000|2025-08-05 07:25:00|9156.2|9146.2|9157.6|9147.6|9158.2|9148.2|9148.8|9138.8|0
1754379000000|2025-08-05 07:30:00|9156.7|9146.7|9159.4|9149.4|9167.3|9157.3|9156.7|9146.7|0
1754379300000|2025-08-05 07:35:00|9159.1|9149.1|9160.1|9150.1|9161.1|9151.1|9156.7|9146.7|0
1754379600000|2025-08-05 07:40:00|9159.4|9149.4|9157.1|9147.1|9162.6|9152.6|9157.1|9147.1|0
1754379900000|2025-08-05 07:45:00|9156.6|9146.6|9157.9|9147.9|9162|9152|9156.6|9146.6|0
1754380200000|2025-08-05 07:50:00|9157.4|9147.4|9151.2|9141.2|9160.3|9150.3|9150.6|9140.6|0
1754380500000|2025-08-05 07:55:00|9151.9|9141.9|9155.7|9145.7|9157.1|9147.1|9151.2|9141.2|0
1754380800000|2025-08-05 08:00:00|9156.5|9146.5|9157.9|9147.9|9159.1|9149.1|9152.5|9142.5|0
1754381100000|2025-08-05 08:05:00|9158.2|9148.2|9154.4|9144.4|9161|9151|9152.8|9142.8|0
1754381400000|2025-08-05 08:10:00|9153.5|9143.5|9153|9143|9157.5|9147.5|9152.9|9142.9|0
1754381700000|2025-08-05 08:15:00|9152.8|9142.8|9160.6|9150.6|9160.6|9150.6|9152.7|9142.7|0
1754382000000|2025-08-05 08:20:00|9160.7|9150.7|9158.6|9148.6|9161.6|9151.6|9156.7|9146.7|0
1754382300000|2025-08-05 08:25:00|9158.8|9148.8|9157.3|9147.3|9162.7|9152.7|9155.7|9145.7|0
1754382600000|2025-08-05 08:30:00|9157.6|9147.6|9159.6|9149.6|9161.2|9151.2|9156.3|9146.3|0
1754382900000|2025-08-05 08:35:00|9159.1|9149.1|9160.4|9150.4|9161.1|9151.1|9155.6|9145.6|0
1754383200000|2025-08-05 08:40:00|9160.5|9150.5|9160.7|9150.7|9163.6|9153.6|9160.5|9150.5|0
1754383500000|2025-08-05 08:45:00|9161|9151|9163.1|9153.1|9167.8|9157.8|9160.7|9150.7|0
1754383800000|2025-08-05 08:50:00|9163|9153|9164.1|9154.1|9165.3|9155.3|9162.7|9152.7|0
1754384100000|2025-08-05 08:55:00|9164|9154|9162.7|9152.7|9164.9|9154.9|9161.7|9151.7|0
1754384400000|2025-08-05 09:00:00|9162.9|9152.9|9164.4|9154.4|9166|9156|9159.7|9149.7|0
1754384700000|2025-08-05 09:05:00|9164.2|9154.2|9164.2|9154.2|9166.5|9156.5|9161|9151|0
1754385000000|2025-08-05 09:10:00|9164|9154|9158.9|9148.9|9164.4|9154.4|9158.5|9148.5|0
1754385300000|2025-08-05 09:15:00|9159.2|9149.2|9160.9|9150.9|9161.5|9151.5|9156.5|9146.5|0
1754385600000|2025-08-05 09:20:00|9161.2|9151.2|9162.9|9152.9|9163|9153|9159.5|9149.5|0
1754385900000|2025-08-05 09:25:00|9163.1|9153.1|9164.9|9154.9|9165.9|9155.9|9162.8|9152.8|0
1754386200000|2025-08-05 09:30:00|9164.8|9154.8|9163.1|9153.1|9164.8|9154.8|9161.8|9151.8|0
1754386500000|2025-08-05 09:35:00|9162.8|9152.8|9166.4|9156.4|9168.5|9158.5|9162.3|9152.3|0
1754386800000|2025-08-05 09:40:00|9165.9|9155.9|9165.7|9155.7|9168.7|9158.7|9164.9|9154.9|0
1754387100000|2025-08-05 09:45:00|9165.4|9155.4|9164.9|9154.9|9166.8|9156.8|9164.7|9154.7|0
1754387400000|2025-08-05 09:50:00|9165.3|9155.3|9162.4|9152.4|9166.2|9156.2|9161.3|9151.3|0
1754387700000|2025-08-05 09:55:00|9162.7|9152.7|9160.7|9150.7|9163.4|9153.4|9158.5|9148.5|0
1754388000000|2025-08-05 10:00:00|9160.8|9150.8|9162.3|9152.3|9163.6|9153.6|9160.6|9150.6|0
1754388300000|2025-08-05 10:05:00|9162.5|9152.5|9165.3|9155.3|9167.6|9157.6|9162.5|9152.5|0
1754388600000|2025-08-05 10:10:00|9164.7|9154.7|9166.7|9156.7|9167.2|9157.2|9164.2|9154.2|0
1754388900000|2025-08-05 10:15:00|9166.2|9156.2|9165.9|9155.9|9167|9157|9164.5|9154.5|0
1754389200000|2025-08-05 10:20:00|9165.8|9155.8|9163.3|9153.3|9167.9|9157.9|9163.3|9153.3|0
1754389500000|2025-08-05 10:25:00|9163.5|9153.5|9167.6|9157.6|9167.6|9157.6|9163.5|9153.5|0
1754389800000|2025-08-05 10:30:00|9167.3|9157.3|9167|9157|9171.1|9161.1|9165.5|9155.5|0
1754390100000|2025-08-05 10:35:00|9166.5|9156.5|9167.2|9157.2|9169.6|9159.6|9165.5|9155.5|0
1754390400000|2025-08-05 10:40:00|9167.5|9157.5|9164.8|9154.8|9167.5|9157.5|9164.6|9154.6|0
1754390700000|2025-08-05 10:45:00|9164.6|9154.6|9168.9|9158.9|9169.5|9159.5|9164|9154|0
1754391000000|2025-08-05 10:50:00|9169.3|9159.3|9169|9159|9170.3|9160.3|9168.2|9158.2|0
1754391300000|2025-08-05 10:55:00|9169.5|9159.5|9170.6|9160.6|9171.5|9161.5|9167.4|9157.4|0
1754391600000|2025-08-05 11:00:00|9171.4|9161.4|9172.9|9162.9|9174.3|9164.3|9170.7|9160.7|0
1754391900000|2025-08-05 11:05:00|9172.6|9162.6|9173.5|9163.5|9176.3|9166.3|9170.8|9160.8|0
1754392200000|2025-08-05 11:10:00|9173.2|9163.2|9177.1|9167.1|9178.4|9168.4|9173.2|9163.2|0
1754392500000|2025-08-05 11:15:00|9177.4|9167.4|9180|9170|9181|9171|9177.3|9167.3|0
1754392800000|2025-08-05 11:20:00|9179.7|9169.7|9175.8|9165.8|9180.5|9170.5|9175.3|9165.3|0
1754393100000|2025-08-05 11:25:00|9175.7|9165.7|9176.5|9166.5|9177.5|9167.5|9175|9165|0
1754393400000|2025-08-05 11:30:00|9177.2|9167.2|9178.2|9168.2|9179.3|9169.3|9174.7|9164.7|0
1754393700000|2025-08-05 11:35:00|9178.7|9168.7|9179.9|9169.9|9180.7|9170.7|9177.7|9167.7|0
1754394000000|2025-08-05 11:40:00|9179.3|9169.3|9178|9168|9180.5|9170.5|9178|9168|0
1754394300000|2025-08-05 11:45:00|9178.2|9168.2|9178.5|9168.5|9179.6|9169.6|9175.1|9165.1|0
1754394600000|2025-08-05 11:50:00|9179|9169|9177.5|9167.5|9179|9169|9174|9164|0
1754394900000|2025-08-05 11:55:00|9177.7|9167.7|9176.3|9166.3|9177.7|9167.7|9174.8|9164.8|0
1754395200000|2025-08-05 12:00:00|9176.5|9166.5|9178.9|9168.9|9179.2|9169.2|9173.7|9163.7|0
1754395500000|2025-08-05 12:05:00|9178.8|9168.8|9177.3|9167.3|9179.1|9169.1|9175.5|9165.5|0
1754395800000|2025-08-05 12:10:00|9177.4|9167.4|9177.1|9167.1|9179.4|9169.4|9174.9|9164.9|0
1754396100000|2025-08-05 12:15:00|9176.9|9166.9|9167.4|9157.4|9177.9|9167.9|9163.9|9153.9|0
1754396400000|2025-08-05 12:20:00|9168.4|9158.4|9166.8|9156.8|9169.5|9159.5|9163.9|9153.9|0
1754396700000|2025-08-05 12:25:00|9166.7|9156.7|9170|9160|9172.4|9162.4|9166.6|9156.6|0
1754397000000|2025-08-05 12:30:00|9170.1|9160.1|9172.2|9162.2|9173.9|9163.9|9168.6|9158.6|0
1754397300000|2025-08-05 12:35:00|9172.5|9162.5|9172.6|9162.6|9173.5|9163.5|9170.1|9160.1|0
1754397600000|2025-08-05 12:40:00|9172.5|9162.5|9168.8|9158.8|9173.4|9163.4|9168.3|9158.3|0
1754397900000|2025-08-05 12:45:00|9168.9|9158.9|9169.3|9159.3|9171|9161|9166.6|9156.6|0
1754398200000|2025-08-05 12:50:00|9169.6|9159.6|9169.5|9159.5|9170.6|9160.6|9166.5|9156.5|0
1754398500000|2025-08-05 12:55:00|9169.7|9159.7|9169.2|9159.2|9170.5|9160.5|9167.4|9157.4|0
1754398800000|2025-08-05 13:00:00|9169.8|9159.8|9166|9156|9171.7|9161.7|9166|9156|0
1754399100000|2025-08-05 13:05:00|9165.7|9155.7|9166.8|9156.8|9168.4|9158.4|9163.8|9153.8|0
1754399400000|2025-08-05 13:10:00|9166.9|9156.9|9167.6|9157.6|9171.9|9161.9|9166.9|9156.9|0
1754399700000|2025-08-05 13:15:00|9167.8|9157.8|9168.5|9158.5|9169.8|9159.8|9165.6|9155.6|0
1754400000000|2025-08-05 13:20:00|9168.2|9158.2|9166.9|9156.9|9169.8|9159.8|9165.5|9155.5|0
1754400300000|2025-08-05 13:25:00|9167.1|9157.1|9173|9163|9173|9163|9166.9|9156.9|0
1754400600000|2025-08-05 13:30:00|9174.2|9164.2|9176.6|9166.6|9177.3|9167.3|9168.8|9158.8|0
1754400900000|2025-08-05 13:35:00|9176.3|9166.3|9177.7|9167.7|9180.3|9170.3|9174.7|9164.7|0
1754401200000|2025-08-05 13:40:00|9178.2|9168.2|9176.4|9166.4|9182.1|9172.1|9176.3|9166.3|0
1754401500000|2025-08-05 13:45:00|9175.9|9165.9|9176.1|9166.1|9180.3|9170.3|9174.9|9164.9|0
1754401800000|2025-08-05 13:50:00|9176.4|9166.4|9171.1|9161.1|9178.7|9168.7|9171.1|9161.1|0
1754402100000|2025-08-05 13:55:00|9171.2|9161.2|9165.8|9155.8|9171.5|9161.5|9165.8|9155.8|0
1754402400000|2025-08-05 14:00:00|9155.8|9145.8|9161|9151|9164.8|9154.8|9155.3|9145.3|0
1754402700000|2025-08-05 14:05:00|9160.5|9150.5|9158|9148|9161|9151|9154.8|9144.8|0
1754403000000|2025-08-05 14:10:00|9158.5|9148.5|9153.2|9143.2|9160.2|9150.2|9152.5|9142.5|0
1754403300000|2025-08-05 14:15:00|9153.5|9143.5|9156|9146|9157.5|9147.5|9152.2|9142.2|0
1754403600000|2025-08-05 14:20:00|9155.4|9145.4|9149.4|9139.4|9158.8|9148.8|9149.4|9139.4|0
1754403900000|2025-08-05 14:25:00|9149.9|9139.9|9155.4|9145.4|9155.4|9145.4|9148.6|9138.6|0
1754404200000|2025-08-05 14:30:00|9155.5|9145.5|9152|9142|9156|9146|9147.4|9137.4|0
1754404500000|2025-08-05 14:35:00|9151.7|9141.7|9151.8|9141.8|9152.7|9142.7|9148.3|9138.3|0
1754404800000|2025-08-05 14:40:00|9152.2|9142.2|9148.5|9138.5|9154.7|9144.7|9145.9|9135.9|0
1754405100000|2025-08-05 14:45:00|9148.2|9138.2|9146.8|9136.8|9151.7|9141.7|9145.6|9135.6|0
1754405400000|2025-08-05 14:50:00|9147.1|9137.1|9146|9136|9152|9142|9145.3|9135.3|0
1754405700000|2025-08-05 14:55:00|9145.8|9135.8|9148.2|9138.2|9152.5|9142.5|9144.7|9134.7|0
1754406000000|2025-08-05 15:00:00|9147.3|9137.3|9134.3|9124.3|9147.4|9137.4|9133.2|9123.2|0
1754406300000|2025-08-05 15:05:00|9134.5|9124.5|9133.5|9123.5|9136.8|9126.8|9131.5|9121.5|0
1754406600000|2025-08-05 15:10:00|9133.8|9123.8|9141|9131|9141.5|9131.5|9132.7|9122.7|0
1754406900000|2025-08-05 15:15:00|9140.7|9130.7|9138.3|9128.3|9141.3|9131.3|9136.8|9126.8|0
1754407200000|2025-08-05 15:20:00|9137.9|9127.9|9143.5|9133.5|9144.6|9134.6|9137.9|9127.9|0
1754407500000|2025-08-05 15:25:00|9143.2|9133.2|9142.4|9132.4|9144|9134|9140.2|9130.2|0
1754407800000|2025-08-05 15:30:00|9143.4|9133.4|9145.5|9135.5|9149.7|9139.7|9142.2|9132.2|0
1754408100000|2025-08-05 15:35:00|9146.5|9136.5|9143.4|9133.4|9147.6|9137.6|9139.8|9129.8|0
1754408400000|2025-08-05 15:40:00|9142.4|9132.4|9144.6|9134.6|9146.5|9136.5|9141.7|9131.7|0
1754408700000|2025-08-05 15:45:00|9144.3|9134.3|9148.1|9138.1|9151.2|9141.2|9141.8|9131.8|0
1754409000000|2025-08-05 15:50:00|9148.4|9138.4|9148.5|9138.5|9150.5|9140.5|9144.8|9134.8|0
1754409300000|2025-08-05 15:55:00|9148.4|9138.4|9151.2|9141.2|9152.2|9142.2|9148.1|9138.1|0
1754409600000|2025-08-05 16:00:00|9151|9141|9150.6|9140.6|9152.5|9142.5|9148|9138|0
1754409900000|2025-08-05 16:05:00|9150.8|9140.8|9149.7|9139.7|9156.3|9146.3|9149.7|9139.7|0
1754410200000|2025-08-05 16:10:00|9150.2|9140.2|9147.6|9137.6|9152.4|9142.4|9146.6|9136.6|0
1754410500000|2025-08-05 16:15:00|9148|9138|9149.1|9139.1|9150.1|9140.1|9147.5|9137.5|0
1754410800000|2025-08-05 16:20:00|9149.3|9139.3|9151.7|9141.7|9152.3|9142.3|9149.3|9139.3|0
1754411100000|2025-08-05 16:25:00|9151.5|9141.5|9153.5|9143.5|9153.5|9143.5|9151.1|9141.1|0
1754411400000|2025-08-05 16:30:00|9152.5|9142.5|9152.7|9142.7|9157.1|9147.1|9152.2|9142.2|0
1754411700000|2025-08-05 16:35:00|9152.5|9142.5|9152.2|9142.2|9152.5|9142.5|9148.5|9138.5|0
1754412000000|2025-08-05 16:40:00|9152|9142|9147.9|9137.9|9152.2|9142.2|9144.4|9134.4|0
1754412300000|2025-08-05 16:45:00|9147.7|9137.7|9148|9138|9148|9138|9143.3|9133.3|0
1754412600000|2025-08-05 16:50:00|9147.8|9137.8|9154.7|9144.7|9154.7|9144.7|9146.8|9136.8|0
1754412900000|2025-08-05 16:55:00|9154.9|9144.9|9151.6|9141.6|9155.2|9145.2|9151.6|9141.6|0
1754413200000|2025-08-05 17:00:00|9151.3|9141.3|9149.8|9139.8|9153.3|9143.3|9148.5|9138.5|0
1754413500000|2025-08-05 17:05:00|9149.6|9139.6|9149.9|9139.9|9150.3|9140.3|9147.2|9137.2|0
1754413800000|2025-08-05 17:10:00|9149.7|9139.7|9152.9|9142.9|9152.9|9142.9|9149.4|9139.4|0
1754414100000|2025-08-05 17:15:00|9152.6|9142.6|9155.1|9145.1|9155.8|9145.8|9151.8|9141.8|0
1754414400000|2025-08-05 17:20:00|9155|9145|9152.3|9142.3|9155|9145|9151|9141|0
1754414700000|2025-08-05 17:25:00|9152.5|9142.5|9151.6|9141.6|9155|9145|9151.6|9141.6|0
1754415000000|2025-08-05 17:30:00|9152.1|9142.1|9154.2|9144.2|9156.3|9146.3|9151.6|9141.6|0
1754415300000|2025-08-05 17:35:00|9154.5|9144.5|9157.9|9147.9|9158.1|9148.1|9153.7|9143.7|0
1754415600000|2025-08-05 17:40:00|9157.7|9147.7|9158.2|9148.2|9159.8|9149.8|9157.7|9147.7|0
1754415900000|2025-08-05 17:45:00|9158.5|9148.5|9160.5|9150.5|9161|9151|9158.2|9148.2|0
1754416200000|2025-08-05 17:50:00|9160|9150|9159.2|9149.2|9160.5|9150.5|9157.7|9147.7|0
1754416500000|2025-08-05 17:55:00|9159|9149|9158|9148|9159.5|9149.5|9158|9148|0
1754416800000|2025-08-05 18:00:00|9157.7|9147.7|9157|9147|9158.7|9148.7|9157|9147|0
1754417100000|2025-08-05 18:05:00|9157.2|9147.2|9158|9148|9159.7|9149.7|9157|9147|0
1754417400000|2025-08-05 18:10:00|9157.7|9147.7|9153.2|9143.2|9157.7|9147.7|9153.2|9143.2|0
1754417700000|2025-08-05 18:15:00|9153.5|9143.5|9150.5|9140.5|9153.5|9143.5|9150|9140|0
1754418000000|2025-08-05 18:20:00|9150.7|9140.7|9151.8|9141.8|9153.2|9143.2|9150.5|9140.5|0
1754418300000|2025-08-05 18:25:00|9152.1|9142.1|9150.4|9140.4|9152.8|9142.8|9149.3|9139.3|0
1754418600000|2025-08-05 18:30:00|9150.2|9140.2|9151.9|9141.9|9153.2|9143.2|9148.2|9138.2|0
1754418900000|2025-08-05 18:35:00|9152.2|9142.2|9153.3|9143.3|9154.1|9144.1|9151.4|9141.4|0
1754419200000|2025-08-05 18:40:00|9153.1|9143.1|9154.1|9144.1|9155.6|9145.6|9152.1|9142.1|0
1754419500000|2025-08-05 18:45:00|9154.3|9144.3|9154.2|9144.2|9155.6|9145.6|9152.3|9142.3|0
1754419800000|2025-08-05 18:50:00|9154.5|9144.5|9154.2|9144.2|9154.7|9144.7|9152|9142|0
1754420100000|2025-08-05 18:55:00|9154.5|9144.5|9154|9144|9155.2|9145.2|9152.5|9142.5|0
1754420400000|2025-08-05 19:00:00|9154.2|9144.2|9158.5|9148.5|9158.5|9148.5|9153.7|9143.7|0
1754420700000|2025-08-05 19:05:00|9158.3|9148.3|9159.5|9149.5|9160|9150|9156.9|9146.9|0
1754421000000|2025-08-05 19:10:00|9159.7|9149.7|9159.7|9149.7|9161.2|9151.2|9158.8|9148.8|0
1754421300000|2025-08-05 19:15:00|9160|9150|9160|9150|9160.2|9150.2|9157.7|9147.7|0
1754421600000|2025-08-05 19:20:00|9160.2|9150.2|9162.5|9152.5|9162.5|9152.5|9159.5|9149.5|0
1754421900000|2025-08-05 19:25:00|9162.2|9152.2|9160.7|9150.7|9162.5|9152.5|9159.2|9149.2|0
1754422200000|2025-08-05 19:30:00|9160.5|9150.5|9161.6|9151.6|9161.6|9151.6|9159.2|9149.2|0
1754422500000|2025-08-05 19:35:00|9161.9|9151.9|9160.5|9150.5|9161.9|9151.9|9158.7|9148.7|0
1754422800000|2025-08-05 19:40:00|9160.2|9150.2|9157.2|9147.2|9160.2|9150.2|9156.7|9146.7|0
1754423100000|2025-08-05 19:45:00|9157|9147|9157.8|9147.8|9158.4|9148.4|9155.2|9145.2|0
1754423400000|2025-08-05 19:50:00|9158|9148|9158.7|9148.7|9160.9|9150.9|9157.8|9147.8|0
1754423700000|2025-08-05 19:55:00|9158.2|9148.2|9157.5|9147.5|9159|9149|9154.1|9144.1|0
1754424000000|2025-08-05 20:00:00|9157.1|9147.1|9159.4|9149.4|9159.4|9149.4|9155.6|9145.6|0
1754424300000|2025-08-05 20:05:00|9159.2|9149.2|9159.1|9149.1|9159.5|9149.5|9156.7|9146.7|0
1754424600000|2025-08-05 20:10:00|9159|9149|9159.6|9149.6|9160|9150|9158.8|9148.8|0
1754424900000|2025-08-05 20:15:00|9159.5|9149.5|9161|9151|9162|9152|9158.6|9148.6|0
1754425200000|2025-08-05 20:20:00|9160.9|9150.9|9155|9145|9161|9151|9155|9145|0
1754425500000|2025-08-05 20:25:00|9154.9|9144.9|9156|9146|9156|9146|9153.9|9143.9|0
1754425800000|2025-08-05 20:30:00|9155.9|9145.9|9154|9144|9156|9146|9153.2|9143.2|0
1754426100000|2025-08-05 20:35:00|9154.1|9144.1|9153.8|9143.8|9154.8|9144.8|9153.3|9143.3|0
1754426400000|2025-08-05 20:40:00|9153.6|9143.6|9154.6|9144.6|9154.7|9144.7|9153.4|9143.4|0
1754426700000|2025-08-05 20:45:00|9154.7|9144.7|9155.3|9145.3|9155.8|9145.8|9154.3|9144.3|0
1754427000000|2025-08-05 20:50:00|9155.4|9145.4|9156.4|9146.4|9156.5|9146.5|9155.1|9145.1|0
1754427300000|2025-08-05 20:55:00|9156.5|9146.5|9156.1|9146.1|9156.7|9146.7|9154|9144|0
1754427600000|2025-08-05 21:00:00|9155.9|9145.9|9155.5|9145.5|9156|9146|9154.9|9144.9|0
1754427900000|2025-08-05 21:05:00|9155.6|9145.6|9155.9|9145.9|9155.9|9145.9|9155.6|9145.6|0
1754428200000|2025-08-05 21:10:00|9156|9146|9156.2|9146.2|9156.3|9146.3|9155.9|9145.9|0
1754428500000|2025-08-05 21:15:00|9156.1|9146.1|9155.9|9145.9|9156.1|9146.1|9155.9|9145.9|0
1754428800000|2025-08-05 21:20:00|9156|9146|9156.8|9146.8|9156.8|9146.8|9156|9146|0
1754429100000|2025-08-05 21:25:00|9156.7|9146.7|9157.1|9147.1|9157.7|9147.7|9156.3|9146.3|0
1754429400000|2025-08-05 21:30:00|9157|9147|9156.5|9146.5|9157.1|9147.1|9156.5|9146.5|0
1754429700000|2025-08-05 21:35:00|9156.7|9146.7|9155.7|9145.7|9156.7|9146.7|9155.4|9145.4|0
1754430000000|2025-08-05 21:40:00|9155.8|9145.8|9156|9146|9156.1|9146.1|9155.6|9145.6|0
1754430300000|2025-08-05 21:45:00|9155.7|9145.7|9155.8|9145.8|9155.9|9145.9|9155|9145|0
1754430600000|2025-08-05 21:50:00|9155.7|9145.7|9155.1|9145.1|9155.7|9145.7|9155.1|9145.1|0
1754430900000|2025-08-05 21:55:00|9155.2|9145.2|9155.2|9145.2|9155.6|9145.6|9154.6|9144.6|0
1754431200000|2025-08-05 22:00:00|9155.9|9145.9|9152.9|9142.9|9158.3|9148.3|9152.3|9142.3|0
1754431500000|2025-08-05 22:05:00|9153.1|9143.1|9149.9|9139.9|9153.6|9143.6|9149.7|9139.7|0
1754431800000|2025-08-05 22:10:00|9150|9140|9149.6|9139.6|9152.1|9142.1|9149.5|9139.5|0
1754432100000|2025-08-05 22:15:00|9149.7|9139.7|9149.5|9139.5|9151.6|9141.6|9148.5|9138.5|0
1754432400000|2025-08-05 22:20:00|9149.7|9139.7|9153.2|9143.2|9153.2|9143.2|9147.8|9137.8|0
1754432700000|2025-08-05 22:25:00|9153.3|9143.3|9152.5|9142.5|9153.9|9143.9|9151.1|9141.1|0
1754433000000|2025-08-05 22:30:00|9152.4|9142.4|9153|9143|9153.5|9143.5|9152|9142|0
1754433300000|2025-08-05 22:35:00|9153.1|9143.1|9153.1|9143.1|9153.9|9143.9|9152.9|9142.9|0
1754433600000|2025-08-05 22:40:00|9153|9143|9153.4|9143.4|9153.7|9143.7|9152.6|9142.6|0
1754433900000|2025-08-05 22:45:00|9153.3|9143.3|9153.5|9143.5|9154.1|9144.1|9153|9143|0
1754434200000|2025-08-05 22:50:00|9153.6|9143.6|9153.8|9143.8|9154.5|9144.5|9153.4|9143.4|0
1754434500000|2025-08-05 22:55:00|9153.9|9143.9|9154.8|9144.8|9155.2|9145.2|9153.9|9143.9|0
1754434800000|2025-08-05 23:00:00|9154.7|9144.7|9154.8|9144.8|9155|9145|9153.6|9143.6|0
1754435100000|2025-08-05 23:05:00|9154.9|9144.9|9154.7|9144.7|9155|9145|9154.1|9144.1|0
1754435400000|2025-08-05 23:10:00|9154.6|9144.6|9155.2|9145.2|9155.2|9145.2|9154.3|9144.3|0
1754435700000|2025-08-05 23:15:00|9155.3|9145.3|9156.5|9146.5|9157|9147|9155.2|9145.2|0
1754436000000|2025-08-05 23:20:00|9156.7|9146.7|9155.3|9145.3|9156.7|9146.7|9155.3|9145.3|0
1754436300000|2025-08-05 23:25:00|9155.4|9145.4|9154.5|9144.5|9155.6|9145.6|9154.3|9144.3|0
1754436600000|2025-08-05 23:30:00|9154.6|9144.6|9153|9143|9154.9|9144.9|9152.5|9142.5|0
1754436900000|2025-08-05 23:35:00|9153.1|9143.1|9154.3|9144.3|9154.7|9144.7|9152.6|9142.6|0
1754437200000|2025-08-05 23:40:00|9154.2|9144.2|9156|9146|9156|9146|9154.2|9144.2|0
1754437500000|2025-08-05 23:45:00|9156.1|9146.1|9153.9|9143.9|9156.5|9146.5|9153.6|9143.6|0
1754437800000|2025-08-05 23:50:00|9154|9144|9152.7|9142.7|9154.2|9144.2|9152.7|9142.7|0
1754438100000|2025-08-05 23:55:00|9152.8|9142.8|9151.6|9141.6|9153.4|9143.4|9151|9141|0
1754438400000|2025-08-06 00:00:00|9151.4|9141.4|9163.8|9153.8|9164.8|9154.8|9149.7|9139.7|0
1754438700000|2025-08-06 00:05:00|9163.1|9153.1|9164.7|9154.7|9165.7|9155.7|9161|9151|0
1754439000000|2025-08-06 00:10:00|9165.2|9155.2|9167.8|9157.8|9168.3|9158.3|9165.2|9155.2|0
1754439300000|2025-08-06 00:15:00|9168|9158|9164.7|9154.7|9169.5|9159.5|9161.8|9151.8|0
1754439600000|2025-08-06 00:20:00|9165|9155|9164.8|9154.8|9165|9155|9162.8|9152.8|0
1754439900000|2025-08-06 00:25:00|9165.3|9155.3|9166.1|9156.1|9167.1|9157.1|9163.8|9153.8|0
1754440200000|2025-08-06 00:30:00|9166.6|9156.6|9166.3|9156.3|9167.7|9157.7|9162.8|9152.8|0
1754440500000|2025-08-06 00:35:00|9166.1|9156.1|9166|9156|9167.7|9157.7|9164.2|9154.2|0
1754440800000|2025-08-06 00:40:00|9165.7|9155.7|9162.6|9152.6|9165.7|9155.7|9161.3|9151.3|0
1754441100000|2025-08-06 00:45:00|9162.8|9152.8|9163.3|9153.3|9164.3|9154.3|9162.3|9152.3|0
1754441400000|2025-08-06 00:50:00|9163.4|9153.4|9162.2|9152.2|9164.4|9154.4|9162.2|9152.2|0
1754441700000|2025-08-06 00:55:00|9162.4|9152.4|9161.3|9151.3|9163|9153|9160.9|9150.9|0
1754442000000|2025-08-06 01:00:00|9161.6|9151.6|9162.5|9152.5|9164.2|9154.2|9158.9|9148.9|0
1754442300000|2025-08-06 01:05:00|9162.7|9152.7|9160.7|9150.7|9164.6|9154.6|9160.7|9150.7|0
1754442600000|2025-08-06 01:10:00|9160.9|9150.9|9161.5|9151.5|9163|9153|9158.8|9148.8|0
1754442900000|2025-08-06 01:15:00|9161.8|9151.8|9160.5|9150.5|9162.8|9152.8|9160.3|9150.3|0
1754443200000|2025-08-06 01:20:00|9160.3|9150.3|9160.4|9150.4|9161.6|9151.6|9160.1|9150.1|0
1754443500000|2025-08-06 01:25:00|9160.1|9150.1|9161.1|9151.1|9162.1|9152.1|9160.1|9150.1|0
1754443800000|2025-08-06 01:30:00|9160.9|9150.9|9164|9154|9164.7|9154.7|9160.9|9150.9|0
1754444100000|2025-08-06 01:35:00|9164.1|9154.1|9166.4|9156.4|9166.7|9156.7|9164|9154|0
1754444400000|2025-08-06 01:40:00|9166.7|9156.7|9166.8|9156.8|9170.5|9160.5|9166.7|9156.7|0
1754444700000|2025-08-06 01:45:00|9167.1|9157.1|9165|9155|9168.1|9158.1|9164.3|9154.3|0
1754445000000|2025-08-06 01:50:00|9164.7|9154.7|9165.8|9155.8|9168|9158|9164.7|9154.7|0
1754445300000|2025-08-06 01:55:00|9166.3|9156.3|9171.8|9161.8|9172.3|9162.3|9166.3|9156.3|0
1754445600000|2025-08-06 02:00:00|9171.9|9161.9|9170.2|9160.2|9172.6|9162.6|9169.7|9159.7|0
1754445900000|2025-08-06 02:05:00|9170.5|9160.5|9167.9|9157.9|9170.7|9160.7|9167.6|9157.6|0
1754446200000|2025-08-06 02:10:00|9168.1|9158.1|9169.3|9159.3|9169.7|9159.7|9167.8|9157.8|0
1754446500000|2025-08-06 02:15:00|9169.5|9159.5|9170.2|9160.2|9170.4|9160.4|9169|9159|0
1754446800000|2025-08-06 02:20:00|9170.5|9160.5|9170.9|9160.9|9171.7|9161.7|9170.5|9160.5|0
1754447100000|2025-08-06 02:25:00|9171.2|9161.2|9173.1|9163.1|9173.1|9163.1|9170.9|9160.9|0
1754447400000|2025-08-06 02:30:00|9173|9163|9175.8|9165.8|9176.1|9166.1|9172.9|9162.9|0
1754447700000|2025-08-06 02:35:00|9176.1|9166.1|9174.5|9164.5|9176.6|9166.6|9174|9164|0
1754448000000|2025-08-06 02:40:00|9174.7|9164.7|9175.8|9165.8|9175.8|9165.8|9173.6|9163.6|0
1754448300000|2025-08-06 02:45:00|9175.6|9165.6|9175|9165|9176.1|9166.1|9173|9163|0
1754448600000|2025-08-06 02:50:00|9175.1|9165.1|9175.3|9165.3|9175.8|9165.8|9174.8|9164.8|0
1754448900000|2025-08-06 02:55:00|9175.6|9165.6|9177.1|9167.1|9177.4|9167.4|9175.3|9165.3|0
1754449200000|2025-08-06 03:00:00|9177.6|9167.6|9175.6|9165.6|9178.6|9168.6|9174.6|9164.6|0
1754449500000|2025-08-06 03:05:00|9175.9|9165.9|9175.1|9165.1|9175.9|9165.9|9174.9|9164.9|0
1754449800000|2025-08-06 03:10:00|9175.6|9165.6|9173.6|9163.6|9175.6|9165.6|9173.6|9163.6|0
1754450100000|2025-08-06 03:15:00|9173.3|9163.3|9175.7|9165.7|9176|9166|9172.6|9162.6|0
1754450400000|2025-08-06 03:20:00|9175.8|9165.8|9176|9166|9177.7|9167.7|9175.5|9165.5|0
1754450700000|2025-08-06 03:25:00|9176.2|9166.2|9175.1|9165.1|9176.5|9166.5|9175|9165|0
1754451000000|2025-08-06 03:30:00|9175.3|9165.3|9175.5|9165.5|9175.8|9165.8|9173.8|9163.8|0
1754451300000|2025-08-06 03:35:00|9175.7|9165.7|9174.8|9164.8|9176.1|9166.1|9174.1|9164.1|0
1754451600000|2025-08-06 03:40:00|9174.6|9164.6|9173.7|9163.7|9175.2|9165.2|9173.5|9163.5|0
1754451900000|2025-08-06 03:45:00|9174|9164|9174.2|9164.2|9174.2|9164.2|9173.5|9163.5|0
1754452200000|2025-08-06 03:50:00|9174.5|9164.5|9175.2|9165.2|9176.2|9166.2|9174|9164|0
1754452500000|2025-08-06 03:55:00|9175.5|9165.5|9175.6|9165.6|9175.9|9165.9|9174.7|9164.7|0
1754452800000|2025-08-06 04:00:00|9175.9|9165.9|9176.9|9166.9|9177.7|9167.7|9175.5|9165.5|0
1754453100000|2025-08-06 04:05:00|9177.1|9167.1|9178.2|9168.2|9178.6|9168.6|9176.8|9166.8|0
1754453400000|2025-08-06 04:10:00|9178.5|9168.5|9176|9166|9178.5|9168.5|9176|9166|0
1754453700000|2025-08-06 04:15:00|9176.2|9166.2|9174.2|9164.2|9176.2|9166.2|9174|9164|0
1754454000000|2025-08-06 04:20:00|9174.7|9164.7|9175.2|9165.2|9175.7|9165.7|9174.5|9164.5|0
1754454300000|2025-08-06 04:25:00|9175.5|9165.5|9175|9165|9175.5|9165.5|9174.7|9164.7|0
1754454600000|2025-08-06 04:30:00|9175.2|9165.2|9176.3|9166.3|9177.4|9167.4|9175.2|9165.2|0
1754454900000|2025-08-06 04:35:00|9176.6|9166.6|9176.7|9166.7|9177.2|9167.2|9175.7|9165.7|0
1754455200000|2025-08-06 04:40:00|9176.5|9166.5|9176.2|9166.2|9177|9167|9176.2|9166.2|0
1754455500000|2025-08-06 04:45:00|9176.5|9166.5|9177.8|9167.8|9178.1|9168.1|9176.2|9166.2|0
1754455800000|2025-08-06 04:50:00|9178.1|9168.1|9179.2|9169.2|9179.7|9169.7|9178.1|9168.1|0
1754456100000|2025-08-06 04:55:00|9179|9169|9178.7|9168.7|9179.2|9169.2|9178.7|9168.7|0
1754456400000|2025-08-06 05:00:00|9179|9169|9181.2|9171.2|9181.4|9171.4|9178.2|9168.2|0
1754456700000|2025-08-06 05:05:00|9181.3|9171.3|9180.1|9170.1|9181.7|9171.7|9179.7|9169.7|0
1754457000000|2025-08-06 05:10:00|9180|9170|9179|9169|9180|9170|9177|9167|0
1754457300000|2025-08-06 05:15:00|9179.2|9169.2|9178.6|9168.6|9181.5|9171.5|9178.6|9168.6|0
1754457600000|2025-08-06 05:20:00|9178.7|9168.7|9181.1|9171.1|9181.1|9171.1|9178.6|9168.6|0
1754457900000|2025-08-06 05:25:00|9180.9|9170.9|9181.2|9171.2|9182.9|9172.9|9180.1|9170.1|0
1754458200000|2025-08-06 05:30:00|9181.5|9171.5|9185.2|9175.2|9185.3|9175.3|9180.7|9170.7|0
1754458500000|2025-08-06 05:35:00|9186|9176|9185.7|9175.7|9187.6|9177.6|9184.6|9174.6|0
1754458800000|2025-08-06 05:40:00|9185.5|9175.5|9185.6|9175.6|9185.8|9175.8|9184.5|9174.5|0
1754459100000|2025-08-06 05:45:00|9185.1|9175.1|9184|9174|9186.3|9176.3|9184|9174|0
1754459400000|2025-08-06 05:50:00|9184.1|9174.1|9184.5|9174.5|9184.9|9174.9|9182.1|9172.1|0
1754459700000|2025-08-06 05:55:00|9184.2|9174.2|9182.2|9172.2|9184.2|9174.2|9180.7|9170.7|0
1754460000000|2025-08-06 06:00:00|9183|9173|9180.5|9170.5|9185.5|9175.5|9178.7|9168.7|0
1754460300000|2025-08-06 06:05:00|9180.7|9170.7|9180.7|9170.7|9183.2|9173.2|9180.7|9170.7|0
1754460600000|2025-08-06 06:10:00|9181.2|9171.2|9180.5|9170.5|9182|9172|9180.2|9170.2|0
1754460900000|2025-08-06 06:15:00|9180.7|9170.7|9185.3|9175.3|9187|9177|9180.7|9170.7|0
1754461200000|2025-08-06 06:20:00|9185.2|9175.2|9184.5|9174.5|9186.5|9176.5|9183.3|9173.3|0
1754461500000|2025-08-06 06:25:00|9184.7|9174.7|9188.3|9178.3|9189.8|9179.8|9184.5|9174.5|0
1754461800000|2025-08-06 06:30:00|9188.2|9178.2|9187.8|9177.8|9188.2|9178.2|9184|9174|0
1754462100000|2025-08-06 06:35:00|9188|9178|9185|9175|9188.9|9178.9|9184.7|9174.7|0
1754462400000|2025-08-06 06:40:00|9185.1|9175.1|9185.2|9175.2|9185.5|9175.5|9182|9172|0
1754462700000|2025-08-06 06:45:00|9184.7|9174.7|9183.5|9173.5|9185.3|9175.3|9182|9172|0
1754463000000|2025-08-06 06:50:00|9183.6|9173.6|9183.8|9173.8|9185.7|9175.7|9183.1|9173.1|0
1754463300000|2025-08-06 06:55:00|9183.6|9173.6|9183.7|9173.7|9184.4|9174.4|9178.4|9168.4|0
1754463600000|2025-08-06 07:00:00|9182.2|9172.2|9169.6|9159.6|9184|9174|9168.5|9158.5|0
1754463900000|2025-08-06 07:05:00|9170.4|9160.4|9160.7|9150.7|9170.6|9160.6|9159.1|9149.1|0
1754464200000|2025-08-06 07:10:00|9161.2|9151.2|9167|9157|9171.5|9161.5|9161.2|9151.2|0
1754464500000|2025-08-06 07:15:00|9166.7|9156.7|9168.2|9158.2|9170.4|9160.4|9165.5|9155.5|0
1754464800000|2025-08-06 07:20:00|9168.8|9158.8|9166|9156|9169.7|9159.7|9164.4|9154.4|0
1754465100000|2025-08-06 07:25:00|9165.7|9155.7|9167.7|9157.7|9168.5|9158.5|9163.3|9153.3|0
1754465400000|2025-08-06 07:30:00|9166.5|9156.5|9167|9157|9170.9|9160.9|9165.6|9155.6|0
1754465700000|2025-08-06 07:35:00|9167.2|9157.2|9164.1|9154.1|9169.1|9159.1|9163.7|9153.7|0
1754466000000|2025-08-06 07:40:00|9165.2|9155.2|9165.6|9155.6|9166.7|9156.7|9163.4|9153.4|0
1754466300000|2025-08-06 07:45:00|9166.3|9156.3|9172.6|9162.6|9172.8|9162.8|9165.8|9155.8|0
1754466600000|2025-08-06 07:50:00|9173.4|9163.4|9170.7|9160.7|9173.8|9163.8|9169.4|9159.4|0
1754466900000|2025-08-06 07:55:00|9170.8|9160.8|9167.8|9157.8|9171.8|9161.8|9165.2|9155.2|0
1754467200000|2025-08-06 08:00:00|9168.7|9158.7|9167.6|9157.6|9168.7|9158.7|9164.2|9154.2|0
1754467500000|2025-08-06 08:05:00|9167.8|9157.8|9169.8|9159.8|9171.3|9161.3|9167.3|9157.3|0
1754467800000|2025-08-06 08:10:00|9169.7|9159.7|9168|9158|9170.1|9160.1|9166.8|9156.8|0
1754468100000|2025-08-06 08:15:00|9168.3|9158.3|9161|9151|9168.3|9158.3|9160.8|9150.8|0
1754468400000|2025-08-06 08:20:00|9160.8|9150.8|9162.2|9152.2|9163.2|9153.2|9158.3|9148.3|0
1754468700000|2025-08-06 08:25:00|9161.7|9151.7|9164.2|9154.2|9164.2|9154.2|9160.7|9150.7|0
1754469000000|2025-08-06 08:30:00|9164.9|9154.9|9169.4|9159.4|9170.5|9160.5|9163.6|9153.6|0
1754469300000|2025-08-06 08:35:00|9169.6|9159.6|9167.6|9157.6|9171.4|9161.4|9167.6|9157.6|0
1754469600000|2025-08-06 08:40:00|9166.6|9156.6|9161.8|9151.8|9168.1|9158.1|9160.3|9150.3|0
1754469900000|2025-08-06 08:45:00|9162.1|9152.1|9164.8|9154.8|9166.6|9156.6|9162.1|9152.1|0
1754470200000|2025-08-06 08:50:00|9165.7|9155.7|9162.6|9152.6|9166.4|9156.4|9162.6|9152.6|0
1754470500000|2025-08-06 08:55:00|9162.7|9152.7|9160.3|9150.3|9163.7|9153.7|9160.3|9150.3|0
1754470800000|2025-08-06 09:00:00|9160.1|9150.1|9162.5|9152.5|9163.6|9153.6|9158.8|9148.8|0
1754471100000|2025-08-06 09:05:00|9162.2|9152.2|9166|9156|9166.2|9156.2|9162.2|9152.2|0
1754471400000|2025-08-06 09:10:00|9165.8|9155.8|9162.7|9152.7|9166|9156|9162.2|9152.2|0
1754471700000|2025-08-06 09:15:00|9162.5|9152.5|9165.1|9155.1|9165.9|9155.9|9161.3|9151.3|0
1754472000000|2025-08-06 09:20:00|9165.3|9155.3|9164.8|9154.8|9165.4|9155.4|9161.7|9151.7|0
1754472300000|2025-08-06 09:25:00|9164.9|9154.9|9165.2|9155.2|9167.6|9157.6|9162.7|9152.7|0
1754472600000|2025-08-06 09:30:00|9165.5|9155.5|9167.4|9157.4|9168.2|9158.2|9165.2|9155.2|0
1754472900000|2025-08-06 09:35:00|9167.9|9157.9|9165.6|9155.6|9169.3|9159.3|9164.8|9154.8|0
1754473200000|2025-08-06 09:40:00|9165.4|9155.4|9167.1|9157.1|9167.2|9157.2|9164.4|9154.4|0
1754473500000|2025-08-06 09:45:00|9166.9|9156.9|9169.5|9159.5|9169.5|9159.5|9166.6|9156.6|0
1754473800000|2025-08-06 09:50:00|9169.6|9159.6|9170.5|9160.5|9171.3|9161.3|9168.3|9158.3|0
1754474100000|2025-08-06 09:55:00|9170.3|9160.3|9169.5|9159.5|9172.4|9162.4|9169.3|9159.3|0
1754474400000|2025-08-06 10:00:00|9169.1|9159.1|9166.2|9156.2|9171.9|9161.9|9165.9|9155.9|0
1754474700000|2025-08-06 10:05:00|9166|9156|9168.5|9158.5|9169|9159|9165.3|9155.3|0
1754475000000|2025-08-06 10:10:00|9169.1|9159.1|9172.8|9162.8|9172.8|9162.8|9168.6|9158.6|0
1754475300000|2025-08-06 10:15:00|9173.1|9163.1|9173.1|9163.1|9174.6|9164.6|9171.8|9161.8|0
1754475600000|2025-08-06 10:20:00|9171.9|9161.9|9168.4|9158.4|9171.9|9161.9|9167.9|9157.9|0
1754475900000|2025-08-06 10:25:00|9167.9|9157.9|9171.7|9161.7|9172.5|9162.5|9167.9|9157.9|0
1754476200000|2025-08-06 10:30:00|9172.4|9162.4|9169.3|9159.3|9173.2|9163.2|9168.8|9158.8|0
1754476500000|2025-08-06 10:35:00|9169.1|9159.1|9168.4|9158.4|9169.4|9159.4|9167.1|9157.1|0
1754476800000|2025-08-06 10:40:00|9168.3|9158.3|9166.7|9156.7|9170.1|9160.1|9165.6|9155.6|0
1754477100000|2025-08-06 10:45:00|9166.5|9156.5|9163.3|9153.3|9168.5|9158.5|9163|9153|0
1754477400000|2025-08-06 10:50:00|9163.4|9153.4|9167.1|9157.1|9167.3|9157.3|9162.8|9152.8|0
1754477700000|2025-08-06 10:55:00|9167.3|9157.3|9167.2|9157.2|9168.5|9158.5|9163.5|9153.5|0
1754478000000|2025-08-06 11:00:00|9167.1|9157.1|9164.5|9154.5|9168.7|9158.7|9163.7|9153.7|0
1754478300000|2025-08-06 11:05:00|9164|9154|9161.7|9151.7|9164.2|9154.2|9161.2|9151.2|0
1754478600000|2025-08-06 11:10:00|9162|9152|9162.8|9152.8|9163.2|9153.2|9159.3|9149.3|0
1754478900000|2025-08-06 11:15:00|9162.5|9152.5|9159.9|9149.9|9164.3|9154.3|9158.2|9148.2|0
1754479200000|2025-08-06 11:20:00|9160|9150|9157.9|9147.9|9160|9150|9156.9|9146.9|0
1754479500000|2025-08-06 11:25:00|9157.7|9147.7|9160.4|9150.4|9160.9|9150.9|9157.6|9147.6|0
1754479800000|2025-08-06 11:30:00|9160.5|9150.5|9164.7|9154.7|9165|9155|9160.5|9150.5|0
1754480100000|2025-08-06 11:35:00|9164.5|9154.5|9164.3|9154.3|9165.2|9155.2|9161.3|9151.3|0
1754480400000|2025-08-06 11:40:00|9163.3|9153.3|9165.2|9155.2|9165.5|9155.5|9161.1|9151.1|0
1754480700000|2025-08-06 11:45:00|9165.4|9155.4|9167.5|9157.5|9168|9158|9163.9|9153.9|0
1754481000000|2025-08-06 11:50:00|9168.1|9158.1|9165.6|9155.6|9168.5|9158.5|9164.6|9154.6|0
1754481300000|2025-08-06 11:55:00|9165.4|9155.4|9168|9158|9169|9159|9165.4|9155.4|0
1754481600000|2025-08-06 12:00:00|9168.3|9158.3|9165.6|9155.6|9171.7|9161.7|9165.4|9155.4|0
1754481900000|2025-08-06 12:05:00|9165.4|9155.4|9167.1|9157.1|9167.3|9157.3|9164.9|9154.9|0
1754482200000|2025-08-06 12:10:00|9166.9|9156.9|9164.5|9154.5|9167.5|9157.5|9164.3|9154.3|0
1754482500000|2025-08-06 12:15:00|9164.3|9154.3|9168.3|9158.3|9168.6|9158.6|9164|9154|0
1754482800000|2025-08-06 12:20:00|9168.6|9158.6|9170.3|9160.3|9173|9163|9168.6|9158.6|0
1754483100000|2025-08-06 12:25:00|9170.5|9160.5|9171|9161|9172|9162|9168.8|9158.8|0
1754483400000|2025-08-06 12:30:00|9170.8|9160.8|9172.1|9162.1|9172.1|9162.1|9168.1|9158.1|0
1754483700000|2025-08-06 12:35:00|9171.8|9161.8|9176.6|9166.6|9178.2|9168.2|9171.3|9161.3|0
1754484000000|2025-08-06 12:40:00|9176.7|9166.7|9173.1|9163.1|9177.5|9167.5|9172.5|9162.5|0
1754484300000|2025-08-06 12:45:00|9172.6|9162.6|9172.5|9162.5|9173.4|9163.4|9170.6|9160.6|0
1754484600000|2025-08-06 12:50:00|9171.9|9161.9|9172.7|9162.7|9174.8|9164.8|9170.4|9160.4|0
1754484900000|2025-08-06 12:55:00|9173.2|9163.2|9170.3|9160.3|9174.1|9164.1|9169.7|9159.7|0
1754485200000|2025-08-06 13:00:00|9170.1|9160.1|9172.2|9162.2|9172.5|9162.5|9169.7|9159.7|0
1754485500000|2025-08-06 13:05:00|9171.9|9161.9|9171.4|9161.4|9173.5|9163.5|9170.6|9160.6|0
1754485800000|2025-08-06 13:10:00|9171.1|9161.1|9173.6|9163.6|9174.5|9164.5|9170.3|9160.3|0
1754486100000|2025-08-06 13:15:00|9173.9|9163.9|9173.7|9163.7|9175.1|9165.1|9172|9162|0
1754486400000|2025-08-06 13:20:00|9173.9|9163.9|9170.5|9160.5|9175.2|9165.2|9170|9160|0
1754486700000|2025-08-06 13:25:00|9169.8|9159.8|9169.7|9159.7|9171.6|9161.6|9167.4|9157.4|0
1754487000000|2025-08-06 13:30:00|9169.5|9159.5|9173.6|9163.6|9180.6|9170.6|9168.8|9158.8|0
1754487300000|2025-08-06 13:35:00|9173.1|9163.1|9167.6|9157.6|9174.3|9164.3|9167.1|9157.1|0
1754487600000|2025-08-06 13:40:00|9168.3|9158.3|9173.5|9163.5|9174.6|9164.6|9167.6|9157.6|0
1754487900000|2025-08-06 13:45:00|9174|9164|9176.3|9166.3|9177.2|9167.2|9170.6|9160.6|0
1754488200000|2025-08-06 13:50:00|9176.8|9166.8|9174.8|9164.8|9178.2|9168.2|9172.3|9162.3|0
1754488500000|2025-08-06 13:55:00|9174.6|9164.6|9168.7|9158.7|9175.8|9165.8|9167.7|9157.7|0
1754488800000|2025-08-06 14:00:00|9168.8|9158.8|9174|9164|9174.5|9164.5|9167.5|9157.5|0
1754489100000|2025-08-06 14:05:00|9174.3|9164.3|9177.5|9167.5|9179.1|9169.1|9173.3|9163.3|0
1754489400000|2025-08-06 14:10:00|9176.4|9166.4|9169.3|9159.3|9177.3|9167.3|9169|9159|0
1754489700000|2025-08-06 14:15:00|9169.5|9159.5|9172.9|9162.9|9173.8|9163.8|9169.3|9159.3|0
1754490000000|2025-08-06 14:20:00|9173.7|9163.7|9164.8|9154.8|9176.2|9166.2|9164.2|9154.2|0
1754490300000|2025-08-06 14:25:00|9164.6|9154.6|9164.4|9154.4|9167.2|9157.2|9163.4|9153.4|0
1754490600000|2025-08-06 14:30:00|9164.6|9154.6|9165.3|9155.3|9166.8|9156.8|9162.1|9152.1|0
1754490900000|2025-08-06 14:35:00|9165|9155|9168.9|9158.9|9170.4|9160.4|9164.6|9154.6|0
1754491200000|2025-08-06 14:40:00|9168.8|9158.8|9166.9|9156.9|9170.7|9160.7|9166.1|9156.1|0
1754491500000|2025-08-06 14:45:00|9166.6|9156.6|9167.7|9157.7|9170.6|9160.6|9166.5|9156.5|0
1754491800000|2025-08-06 14:50:00|9167.4|9157.4|9167.2|9157.2|9167.4|9157.4|9163.3|9153.3|0
1754492100000|2025-08-06 14:55:00|9167.4|9157.4|9164.2|9154.2|9169.2|9159.2|9163.2|9153.2|0
1754492400000|2025-08-06 15:00:00|9164.5|9154.5|9164.5|9154.5|9167.4|9157.4|9163.5|9153.5|0
1754492700000|2025-08-06 15:05:00|9164.2|9154.2|9165.4|9155.4|9167|9157|9163.5|9153.5|0
1754493000000|2025-08-06 15:10:00|9165.2|9155.2|9161.3|9151.3|9165.2|9155.2|9158.8|9148.8|0
1754493300000|2025-08-06 15:15:00|9161.5|9151.5|9165.3|9155.3|9166.3|9156.3|9161|9151|0
1754493600000|2025-08-06 15:20:00|9166.2|9156.2|9166|9156|9169.7|9159.7|9165.5|9155.5|0
1754493900000|2025-08-06 15:25:00|9166.2|9156.2|9169.7|9159.7|9171.6|9161.6|9165.9|9155.9|0
1754494200000|2025-08-06 15:30:00|9150.2|9140.2|9151.2|9141.2|9153.7|9143.7|9148.7|9138.7|0
1754494500000|2025-08-06 15:35:00|9151.7|9141.7|9142.2|9132.2|9151.7|9141.7|9140.7|9130.7|0
1754494800000|2025-08-06 15:40:00|9142.4|9132.4|9147.1|9137.1|9148.2|9138.2|9136.2|9126.2|0
1754495100000|2025-08-06 15:45:00|9147.3|9137.3|9138.9|9128.9|9147.5|9137.5|9138.9|9128.9|0
1754495400000|2025-08-06 15:50:00|9139.2|9129.2|9140.2|9130.2|9142.2|9132.2|9138.7|9128.7|0
1754495700000|2025-08-06 15:55:00|9140.7|9130.7|9137.7|9127.7|9140.7|9130.7|9136.6|9126.6|0
1754496000000|2025-08-06 16:00:00|9137.2|9127.2|9139.9|9129.9|9139.9|9129.9|9134.3|9124.3|0
1754496300000|2025-08-06 16:05:00|9140.2|9130.2|9139.7|9129.7|9141.7|9131.7|9137.8|9127.8|0
1754496600000|2025-08-06 16:10:00|9139.9|9129.9|9135.4|9125.4|9140.2|9130.2|9133.8|9123.8|0
1754496900000|2025-08-06 16:15:00|9135.2|9125.2|9134.7|9124.7|9135.4|9125.4|9133.1|9123.1|0
1754497200000|2025-08-06 16:20:00|9134.9|9124.9|9134.6|9124.6|9135.7|9125.7|9132.4|9122.4|0
1754497500000|2025-08-06 16:25:00|9135.1|9125.1|9134.7|9124.7|9135.8|9125.8|9133.3|9123.3|0
1754497800000|2025-08-06 16:30:00|9134.4|9124.4|9136.2|9126.2|9137.2|9127.2|9133.9|9123.9|0
1754498100000|2025-08-06 16:35:00|9136.7|9126.7|9141.3|9131.3|9141.9|9131.9|9136.2|9126.2|0
1754498400000|2025-08-06 16:40:00|9141.6|9131.6|9139.1|9129.1|9143.1|9133.1|9139.1|9129.1|0
1754498700000|2025-08-06 16:45:00|9139.3|9129.3|9135.6|9125.6|9139.8|9129.8|9133.7|9123.7|0
1754499000000|2025-08-06 16:50:00|9135.3|9125.3|9137.3|9127.3|9137.3|9127.3|9133.6|9123.6|0
1754499300000|2025-08-06 16:55:00|9137.1|9127.1|9138.2|9128.2|9139.2|9129.2|9136.9|9126.9|0
1754499600000|2025-08-06 17:00:00|9138.4|9128.4|9138.2|9128.2|9142.7|9132.7|9137.4|9127.4|0
1754499900000|2025-08-06 17:05:00|9138.4|9128.4|9134.9|9124.9|9138.9|9128.9|9134.9|9124.9|0
1754500200000|2025-08-06 17:10:00|9135.2|9125.2|9133.4|9123.4|9136.4|9126.4|9132.9|9122.9|0
1754500500000|2025-08-06 17:15:00|9133.2|9123.2|9134.9|9124.9|9136.2|9126.2|9131.4|9121.4|0
1754500800000|2025-08-06 17:20:00|9135.2|9125.2|9134.3|9124.3|9135.2|9125.2|9132.6|9122.6|0
1754501100000|2025-08-06 17:25:00|9134.1|9124.1|9134.9|9124.9|9135.7|9125.7|9133.7|9123.7|0
1754501400000|2025-08-06 17:30:00|9135.2|9125.2|9138.4|9128.4|9138.4|9128.4|9134.2|9124.2|0
1754501700000|2025-08-06 17:35:00|9138.7|9128.7|9137.7|9127.7|9138.7|9128.7|9137.2|9127.2|0
1754502000000|2025-08-06 17:40:00|9137.8|9127.8|9135.7|9125.7|9139.3|9129.3|9135.4|9125.4|0
1754502300000|2025-08-06 17:45:00|9135.9|9125.9|9132.8|9122.8|9136.7|9126.7|9132.6|9122.6|0
1754502600000|2025-08-06 17:50:00|9133.1|9123.1|9131.1|9121.1|9133.2|9123.2|9130.4|9120.4|0
1754502900000|2025-08-06 17:55:00|9131.2|9121.2|9131.9|9121.9|9133.4|9123.4|9131.1|9121.1|0
1754503200000|2025-08-06 18:00:00|9131.7|9121.7|9133.9|9123.9|9135.8|9125.8|9131.7|9121.7|0
1754503500000|2025-08-06 18:05:00|9133.6|9123.6|9134|9124|9136|9126|9132.8|9122.8|0
1754503800000|2025-08-06 18:10:00|9133.7|9123.7|9132.9|9122.9|9133.7|9123.7|9132|9122|0
1754504100000|2025-08-06 18:15:00|9132.7|9122.7|9129.4|9119.4|9133.2|9123.2|9129.4|9119.4|0
1754504400000|2025-08-06 18:20:00|9129.7|9119.7|9130.7|9120.7|9130.7|9120.7|9128.4|9118.4|0
1754504700000|2025-08-06 18:25:00|9130.4|9120.4|9129.1|9119.1|9131.7|9121.7|9129|9119|0
1754505000000|2025-08-06 18:30:00|9129.3|9119.3|9127.2|9117.2|9129.6|9119.6|9126.9|9116.9|0
1754505300000|2025-08-06 18:35:00|9126.9|9116.9|9123.4|9113.4|9126.9|9116.9|9123.2|9113.2|0
1754505600000|2025-08-06 18:40:00|9122.9|9112.9|9121.1|9111.1|9123.7|9113.7|9119.9|9109.9|0
1754505900000|2025-08-06 18:45:00|9121.2|9111.2|9121.7|9111.7|9122.9|9112.9|9120.6|9110.6|0
1754506200000|2025-08-06 18:50:00|9121.9|9111.9|9124.9|9114.9|9125.9|9115.9|9121.4|9111.4|0
1754506500000|2025-08-06 18:55:00|9125.4|9115.4|9124.2|9114.2|9125.7|9115.7|9122.6|9112.6|0
1754506800000|2025-08-06 19:00:00|9123.9|9113.9|9124.7|9114.7|9125.2|9115.2|9123.4|9113.4|0
1754507100000|2025-08-06 19:05:00|9124.9|9114.9|9126.7|9116.7|9126.7|9116.7|9124.2|9114.2|0
1754507400000|2025-08-06 19:10:00|9127.2|9117.2|9129.4|9119.4|9130.1|9120.1|9127.2|9117.2|0
1754507700000|2025-08-06 19:15:00|9129.1|9119.1|9129.1|9119.1|9129.6|9119.6|9127.7|9117.7|0
1754508000000|2025-08-06 19:20:00|9128.8|9118.8|9130.6|9120.6|9130.8|9120.8|9128.6|9118.6|0
1754508300000|2025-08-06 19:25:00|9130.3|9120.3|9131|9121|9131.9|9121.9|9130.1|9120.1|0
1754508600000|2025-08-06 19:30:00|9131.5|9121.5|9136.3|9126.3|9136.4|9126.4|9131|9121|0
1754508900000|2025-08-06 19:35:00|9136.6|9126.6|9133.3|9123.3|9136.6|9126.6|9132.1|9122.1|0
1754509200000|2025-08-06 19:40:00|9133.1|9123.1|9132.3|9122.3|9134.3|9124.3|9131.3|9121.3|0
1754509500000|2025-08-06 19:45:00|9132.6|9122.6|9133.7|9123.7|9135.6|9125.6|9131.5|9121.5|0
1754509800000|2025-08-06 19:50:00|9133.4|9123.4|9132.7|9122.7|9134.9|9124.9|9130.6|9120.6|0
1754510100000|2025-08-06 19:55:00|9132.9|9122.9|9127.5|9117.5|9132.9|9122.9|9126.3|9116.3|0
1754510400000|2025-08-06 20:00:00|9127.6|9117.6|9126.7|9116.7|9127.7|9117.7|9125.5|9115.5|0
1754510700000|2025-08-06 20:05:00|9126.5|9116.5|9127.4|9117.4|9127.9|9117.9|9126.5|9116.5|0
1754511000000|2025-08-06 20:10:00|9127.3|9117.3|9127.1|9117.1|9127.7|9117.7|9126.7|9116.7|0
1754511300000|2025-08-06 20:15:00|9127|9117|9128.8|9118.8|9128.9|9118.9|9126.2|9116.2|0
1754511600000|2025-08-06 20:20:00|9128.9|9118.9|9129.6|9119.6|9129.7|9119.7|9128.8|9118.8|0
1754511900000|2025-08-06 20:25:00|9129.5|9119.5|9129.6|9119.6|9130.1|9120.1|9129.1|9119.1|0
1754512200000|2025-08-06 20:30:00|9129.5|9119.5|9129.2|9119.2|9129.8|9119.8|9129.2|9119.2|0
1754512500000|2025-08-06 20:35:00|9129.4|9119.4|9127.8|9117.8|9129.4|9119.4|9127.3|9117.3|0
1754512800000|2025-08-06 20:40:00|9127.6|9117.6|9127.8|9117.8|9128.2|9118.2|9127.2|9117.2|0
1754513100000|2025-08-06 20:45:00|9127.9|9117.9|9128.2|9118.2|9128.4|9118.4|9127.2|9117.2|0
1754513400000|2025-08-06 20:50:00|9128|9118|9128.7|9118.7|9128.9|9118.9|9127.3|9117.3|0
1754513700000|2025-08-06 20:55:00|9128.8|9118.8|9131.6|9121.6|9131.9|9121.9|9128.1|9118.1|0
1754514000000|2025-08-06 21:00:00|9131.3|9121.3|9132.3|9122.3|9132.3|9122.3|9131.1|9121.1|0
1754514300000|2025-08-06 21:05:00|9132.2|9122.2|9132.8|9122.8|9132.8|9122.8|9132.2|9122.2|0
1754514600000|2025-08-06 21:10:00|9132.9|9122.9|9133.1|9123.1|9133.1|9123.1|9132.8|9122.8|0
1754514900000|2025-08-06 21:15:00|9133|9123|9133.4|9123.4|9133.7|9123.7|9132.7|9122.7|0
1754515200000|2025-08-06 21:20:00|9133.3|9123.3|9132.4|9122.4|9133.3|9123.3|9132.2|9122.2|0
1754515500000|2025-08-06 21:25:00|9132.3|9122.3|9127|9117|9132.3|9122.3|9126.7|9116.7|0
1754515800000|2025-08-06 21:30:00|9126.8|9116.8|9123.6|9113.6|9127|9117|9121.5|9111.5|0
1754516100000|2025-08-06 21:35:00|9123.5|9113.5|9126.4|9116.4|9126.5|9116.5|9121.3|9111.3|0
1754516400000|2025-08-06 21:40:00|9126.5|9116.5|9130.5|9120.5|9132.3|9122.3|9125.5|9115.5|0
1754516700000|2025-08-06 21:45:00|9130.6|9120.6|9129.6|9119.6|9130.7|9120.7|9126.6|9116.6|0
1754517000000|2025-08-06 21:50:00|9129.7|9119.7|9132.3|9122.3|9133|9123|9129.6|9119.6|0
1754517300000|2025-08-06 21:55:00|9132.4|9122.4|9130.5|9120.5|9134.7|9124.7|9130|9120|0
1754517600000|2025-08-06 22:00:00|9133.9|9123.9|9130.7|9120.7|9135.7|9125.7|9129.7|9119.7|0
1754517900000|2025-08-06 22:05:00|9130.8|9120.8|9134.7|9124.7|9135.1|9125.1|9129.9|9119.9|0
1754518200000|2025-08-06 22:10:00|9134.8|9124.8|9134.7|9124.7|9137|9127|9134.4|9124.4|0
1754518500000|2025-08-06 22:15:00|9134.9|9124.9|9138.1|9128.1|9138.9|9128.9|9134.4|9124.4|0
1754518800000|2025-08-06 22:20:00|9137.9|9127.9|9138.5|9128.5|9139.1|9129.1|9137.7|9127.7|0
1754519100000|2025-08-06 22:25:00|9138.6|9128.6|9146.1|9136.1|9146.7|9136.7|9138.5|9128.5|0
1754519400000|2025-08-06 22:30:00|9146|9136|9145.3|9135.3|9147.5|9137.5|9144.6|9134.6|0
1754519700000|2025-08-06 22:35:00|9145.5|9135.5|9143.6|9133.6|9145.9|9135.9|9143|9133|0
1754520000000|2025-08-06 22:40:00|9143.5|9133.5|9142.9|9132.9|9144.8|9134.8|9142.7|9132.7|0
1754520300000|2025-08-06 22:45:00|9143|9133|9142.2|9132.2|9143.8|9133.8|9142.2|9132.2|0
1754520600000|2025-08-06 22:50:00|9142.1|9132.1|9142|9132|9143.4|9133.4|9141.1|9131.1|0
1754520900000|2025-08-06 22:55:00|9141.9|9131.9|9142.4|9132.4|9143|9133|9141.3|9131.3|0
1754521200000|2025-08-06 23:00:00|9142.6|9132.6|9143.6|9133.6|9144.6|9134.6|9142.4|9132.4|0
1754521500000|2025-08-06 23:05:00|9143.4|9133.4|9146|9136|9146.4|9136.4|9143.2|9133.2|0
1754521800000|2025-08-06 23:10:00|9145.9|9135.9|9144.3|9134.3|9146.1|9136.1|9144.2|9134.2|0
1754522100000|2025-08-06 23:15:00|9144.9|9134.9|9143|9133|9144.9|9134.9|9142.5|9132.5|0
1754522400000|2025-08-06 23:20:00|9142.9|9132.9|9144|9134|9144|9134|9142.6|9132.6|0
1754522700000|2025-08-06 23:25:00|9144.2|9134.2|9142.9|9132.9|9144.3|9134.3|9142.1|9132.1|0
1754523000000|2025-08-06 23:30:00|9142.8|9132.8|9142.8|9132.8|9143.3|9133.3|9142.3|9132.3|0
1754523300000|2025-08-06 23:35:00|9142.7|9132.7|9142.7|9132.7|9143.7|9133.7|9142.4|9132.4|0
1754523600000|2025-08-06 23:40:00|9142.5|9132.5|9141.8|9131.8|9142.9|9132.9|9141.6|9131.6|0
1754523900000|2025-08-06 23:45:00|9141.7|9131.7|9139.6|9129.6|9142.4|9132.4|9139.3|9129.3|0
1754524200000|2025-08-06 23:50:00|9139.5|9129.5|9136.7|9126.7|9140.5|9130.5|9136.6|9126.6|0
1754524500000|2025-08-06 23:55:00|9136.6|9126.6|9130|9120|9136.9|9126.9|9130|9120|0
1754524800000|2025-08-07 00:00:00|9129.9|9119.9|9138.4|9128.4|9138.6|9128.6|9129.6|9119.6|0
1754525100000|2025-08-07 00:05:00|9138.1|9128.1|9137.8|9127.8|9140.6|9130.6|9137.8|9127.8|0
1754525400000|2025-08-07 00:10:00|9137.5|9127.5|9135.6|9125.6|9137.5|9127.5|9133.4|9123.4|0
1754525700000|2025-08-07 00:15:00|9135.4|9125.4|9137.5|9127.5|9138.9|9128.9|9134.9|9124.9|0
1754526000000|2025-08-07 00:20:00|9137.4|9127.4|9134.9|9124.9|9137.4|9127.4|9134.2|9124.2|0
1754526300000|2025-08-07 00:25:00|9135.2|9125.2|9136.3|9126.3|9139.8|9129.8|9135.2|9125.2|0
1754526600000|2025-08-07 00:30:00|9136|9126|9135|9125|9138|9128|9135|9125|0
1754526900000|2025-08-07 00:35:00|9135.3|9125.3|9137.3|9127.3|9137.5|9127.5|9134.8|9124.8|0
1754527200000|2025-08-07 00:40:00|9136.8|9126.8|9135.5|9125.5|9137.3|9127.3|9134.8|9124.8|0
1754527500000|2025-08-07 00:45:00|9135.3|9125.3|9135.5|9125.5|9137.3|9127.3|9134.8|9124.8|0
1754527800000|2025-08-07 00:50:00|9135.8|9125.8|9134.3|9124.3|9137.3|9127.3|9134.1|9124.1|0
1754528100000|2025-08-07 00:55:00|9134|9124|9134.5|9124.5|9135.3|9125.3|9133.3|9123.3|0
1754528400000|2025-08-07 01:00:00|9133.8|9123.8|9134.7|9124.7|9134.9|9124.9|9133.2|9123.2|0
1754528700000|2025-08-07 01:05:00|9134.4|9124.4|9134.3|9124.3|9134.9|9124.9|9132.3|9122.3|0
1754529000000|2025-08-07 01:10:00|9134.1|9124.1|9136.7|9126.7|9136.7|9126.7|9133|9123|0
1754529300000|2025-08-07 01:15:00|9136.5|9126.5|9136.6|9126.6|9138.1|9128.1|9136|9126|0
1754529600000|2025-08-07 01:20:00|9136.4|9126.4|9138.4|9128.4|9138.9|9128.9|9136.1|9126.1|0
1754529900000|2025-08-07 01:25:00|9138.7|9128.7|9138|9128|9139.4|9129.4|9137.5|9127.5|0
1754530200000|2025-08-07 01:30:00|9137.7|9127.7|9137.6|9127.6|9141|9131|9137.4|9127.4|0
1754530500000|2025-08-07 01:35:00|9137.9|9127.9|9139.1|9129.1|9139.6|9129.6|9135.9|9125.9|0
1754530800000|2025-08-07 01:40:00|9139.4|9129.4|9140.4|9130.4|9142.1|9132.1|9139.4|9129.4|0
1754531100000|2025-08-07 01:45:00|9140.1|9130.1|9141.1|9131.1|9142.3|9132.3|9139.8|9129.8|0
1754531400000|2025-08-07 01:50:00|9141.3|9131.3|9140|9130|9141.8|9131.8|9139.8|9129.8|0
1754531700000|2025-08-07 01:55:00|9139.8|9129.8|9138.5|9128.5|9139.8|9129.8|9137.8|9127.8|0
1754532000000|2025-08-07 02:00:00|9138|9128|9139|9129|9141|9131|9138|9128|0
1754532300000|2025-08-07 02:05:00|9138.8|9128.8|9140.1|9130.1|9141.3|9131.3|9138.8|9128.8|0
1754532600000|2025-08-07 02:10:00|9140.3|9130.3|9140.6|9130.6|9141.1|9131.1|9139.3|9129.3|0
1754532900000|2025-08-07 02:15:00|9140.3|9130.3|9139.1|9129.1|9140.8|9130.8|9138.3|9128.3|0
1754533200000|2025-08-07 02:20:00|9139.3|9129.3|9137.3|9127.3|9139.8|9129.8|9136|9126|0
1754533500000|2025-08-07 02:25:00|9137.8|9127.8|9137.5|9127.5|9138|9128|9136.3|9126.3|0
1754533800000|2025-08-07 02:30:00|9137.3|9127.3|9138.1|9128.1|9138.1|9128.1|9136.5|9126.5|0
1754534100000|2025-08-07 02:35:00|9138.4|9128.4|9137.9|9127.9|9139.9|9129.9|9137.6|9127.6|0
1754534400000|2025-08-07 02:40:00|9138.1|9128.1|9137.2|9127.2|9138.6|9128.6|9136.7|9126.7|0
1754534700000|2025-08-07 02:45:00|9137|9127|9137.7|9127.7|9138|9128|9135.7|9125.7|0
1754535000000|2025-08-07 02:50:00|9137.5|9127.5|9136.2|9126.2|9137.7|9127.7|9136|9126|0
1754535300000|2025-08-07 02:55:00|9136.7|9126.7|9136.8|9126.8|9137.2|9127.2|9136.5|9126.5|0
1754535600000|2025-08-07 03:00:00|9136.5|9126.5|9139.2|9129.2|9139.2|9129.2|9136.5|9126.5|0
1754535900000|2025-08-07 03:05:00|9138.7|9128.7|9137.1|9127.1|9138.7|9128.7|9136.9|9126.9|0
1754536200000|2025-08-07 03:10:00|9136.9|9126.9|9137.1|9127.1|9137.4|9127.4|9136.9|9126.9|0
1754536500000|2025-08-07 03:15:00|9136.9|9126.9|9138.9|9128.9|9138.9|9128.9|9136.9|9126.9|0
1754536800000|2025-08-07 03:20:00|9139.2|9129.2|9140.4|9130.4|9140.4|9130.4|9138.4|9128.4|0
1754537100000|2025-08-07 03:25:00|9140.2|9130.2|9139.7|9129.7|9140.4|9130.4|9139.4|9129.4|0
1754537400000|2025-08-07 03:30:00|9139.9|9129.9|9140.9|9130.9|9140.9|9130.9|9139.4|9129.4|0
1754537700000|2025-08-07 03:35:00|9140.6|9130.6|9141.3|9131.3|9142.1|9132.1|9140.1|9130.1|0
1754538000000|2025-08-07 03:40:00|9141.1|9131.1|9142.8|9132.8|9143.1|9133.1|9140.1|9130.1|0
1754538300000|2025-08-07 03:45:00|9143.1|9133.1|9145.5|9135.5|9145.8|9135.8|9142.4|9132.4|0
1754538600000|2025-08-07 03:50:00|9145.8|9135.8|9143.4|9133.4|9146.6|9136.6|9143.1|9133.1|0
1754538900000|2025-08-07 03:55:00|9143.6|9133.6|9142.7|9132.7|9143.7|9133.7|9142|9132|0
1754539200000|2025-08-07 04:00:00|9142.2|9132.2|9143.4|9133.4|9143.4|9133.4|9141.9|9131.9|0
1754539500000|2025-08-07 04:05:00|9143.2|9133.2|9143.7|9133.7|9144.2|9134.2|9141.9|9131.9|0
1754539800000|2025-08-07 04:10:00|9143.9|9133.9|9145.6|9135.6|9145.9|9135.9|9143.4|9133.4|0
1754540100000|2025-08-07 04:15:00|9145.4|9135.4|9146.5|9136.5|9147.6|9137.6|9145.4|9135.4|0
1754540400000|2025-08-07 04:20:00|9146.2|9136.2|9149.8|9139.8|9150.4|9140.4|9146.1|9136.1|0
1754540700000|2025-08-07 04:25:00|9149.6|9139.6|9144.2|9134.2|9150.1|9140.1|9144.2|9134.2|0
1754541000000|2025-08-07 04:30:00|9144|9134|9145.9|9135.9|9146.8|9136.8|9144|9134|0
1754541300000|2025-08-07 04:35:00|9146.1|9136.1|9145.9|9135.9|9146.2|9136.2|9144.5|9134.5|0
1754541600000|2025-08-07 04:40:00|9146.1|9136.1|9144.6|9134.6|9146.1|9136.1|9144.1|9134.1|0
1754541900000|2025-08-07 04:45:00|9144.4|9134.4|9143.4|9133.4|9144.4|9134.4|9142.6|9132.6|0
1754542200000|2025-08-07 04:50:00|9143.1|9133.1|9143.5|9133.5|9144|9134|9142.4|9132.4|0
1754542500000|2025-08-07 04:55:00|9143.7|9133.7|9146.4|9136.4|9147.2|9137.2|9143|9133|0
1754542800000|2025-08-07 05:00:00|9145.8|9135.8|9143|9133|9146.8|9136.8|9142.3|9132.3|0
1754543100000|2025-08-07 05:05:00|9142.7|9132.7|9142.6|9132.6|9142.7|9132.7|9140.3|9130.3|0
1754543400000|2025-08-07 05:10:00|9142.4|9132.4|9143.8|9133.8|9145.6|9135.6|9142.4|9132.4|0
1754543700000|2025-08-07 05:15:00|9143.5|9133.5|9145.3|9135.3|9146.4|9136.4|9143.5|9133.5|0
1754544000000|2025-08-07 05:20:00|9145|9135|9145.8|9135.8|9146|9136|9143.5|9133.5|0
1754544300000|2025-08-07 05:25:00|9145.5|9135.5|9145.8|9135.8|9146.8|9136.8|9143|9133|0
1754544600000|2025-08-07 05:30:00|9145.6|9135.6|9145.4|9135.4|9146.7|9136.7|9143.1|9133.1|0
1754544900000|2025-08-07 05:35:00|9144.9|9134.9|9145.6|9135.6|9145.9|9135.9|9144.4|9134.4|0
1754545200000|2025-08-07 05:40:00|9145.1|9135.1|9145.1|9135.1|9145.3|9135.3|9143.8|9133.8|0
1754545500000|2025-08-07 05:45:00|9144.9|9134.9|9145.6|9135.6|9145.9|9135.9|9143|9133|0
1754545800000|2025-08-07 05:50:00|9145.8|9135.8|9145|9135|9145.8|9135.8|9143.2|9133.2|0
1754546100000|2025-08-07 05:55:00|9144.7|9134.7|9145.6|9135.6|9146.7|9136.7|9144.2|9134.2|0
1754546400000|2025-08-07 06:00:00|9145.9|9135.9|9147.8|9137.8|9150.1|9140.1|9142|9132|0
1754546700000|2025-08-07 06:05:00|9148.3|9138.3|9144.1|9134.1|9148.5|9138.5|9142.7|9132.7|0
1754547000000|2025-08-07 06:10:00|9144.4|9134.4|9142.8|9132.8|9145.4|9135.4|9142.6|9132.6|0
1754547300000|2025-08-07 06:15:00|9142.5|9132.5|9140.5|9130.5|9143|9133|9137.9|9127.9|0
1754547600000|2025-08-07 06:20:00|9140|9130|9147.2|9137.2|9147.4|9137.4|9140|9130|0
1754547900000|2025-08-07 06:25:00|9147.1|9137.1|9148.2|9138.2|9150.7|9140.7|9147.1|9137.1|0
1754548200000|2025-08-07 06:30:00|9148.5|9138.5|9150.5|9140.5|9151.3|9141.3|9148.2|9138.2|0
1754548500000|2025-08-07 06:35:00|9150.7|9140.7|9145.9|9135.9|9150.7|9140.7|9145.6|9135.6|0
1754548800000|2025-08-07 06:40:00|9146.7|9136.7|9147|9137|9147.8|9137.8|9146.2|9136.2|0
1754549100000|2025-08-07 06:45:00|9147.7|9137.7|9147.2|9137.2|9148.6|9138.6|9146.9|9136.9|0
1754549400000|2025-08-07 06:50:00|9146.7|9136.7|9145.1|9135.1|9147.7|9137.7|9145.1|9135.1|0
1754549700000|2025-08-07 06:55:00|9145.3|9135.3|9146.1|9136.1|9147.9|9137.9|9137.6|9127.6|0
1754550000000|2025-08-07 07:00:00|9145.3|9135.3|9149.6|9139.6|9152.8|9142.8|9144.9|9134.9|0
1754550300000|2025-08-07 07:05:00|9151.1|9141.1|9146|9136|9152.8|9142.8|9144.4|9134.4|0
1754550600000|2025-08-07 07:10:00|9146.1|9136.1|9145.5|9135.5|9149.7|9139.7|9144.1|9134.1|0
1754550900000|2025-08-07 07:15:00|9145.2|9135.2|9139.4|9129.4|9146.1|9136.1|9139|9129|0
1754551200000|2025-08-07 07:20:00|9140.8|9130.8|9144|9134|9144.8|9134.8|9140|9130|0
1754551500000|2025-08-07 07:25:00|9144.3|9134.3|9141|9131|9145.8|9135.8|9139.1|9129.1|0
1754551800000|2025-08-07 07:30:00|9141.4|9131.4|9139.5|9129.5|9145.4|9135.4|9139.2|9129.2|0
1754552100000|2025-08-07 07:35:00|9139.7|9129.7|9138.2|9128.2|9142.1|9132.1|9137.6|9127.6|0
1754552400000|2025-08-07 07:40:00|9138.3|9128.3|9134.1|9124.1|9140.1|9130.1|9134|9124|0
1754552700000|2025-08-07 07:45:00|9133.8|9123.8|9136.5|9126.5|9136.8|9126.8|9132.4|9122.4|0
1754553000000|2025-08-07 07:50:00|9136.2|9126.2|9144.6|9134.6|9145.1|9135.1|9136.2|9126.2|0
1754553300000|2025-08-07 07:55:00|9144.9|9134.9|9144.8|9134.8|9146.3|9136.3|9140.5|9130.5|0
1754553600000|2025-08-07 08:00:00|9144.3|9134.3|9147.7|9137.7|9152|9142|9142.4|9132.4|0
1754553900000|2025-08-07 08:05:00|9148|9138|9147.7|9137.7|9149.2|9139.2|9144.6|9134.6|0
1754554200000|2025-08-07 08:10:00|9146.6|9136.6|9141.8|9131.8|9148.1|9138.1|9141.8|9131.8|0
1754554500000|2025-08-07 08:15:00|9141.6|9131.6|9137.5|9127.5|9142.3|9132.3|9136.3|9126.3|0
1754554800000|2025-08-07 08:20:00|9137.2|9127.2|9137.7|9127.7|9141|9131|9135.8|9125.8|0
1754555100000|2025-08-07 08:25:00|9137.5|9127.5|9144.6|9134.6|9146.8|9136.8|9137.1|9127.1|0
1754555400000|2025-08-07 08:30:00|9144.7|9134.7|9145.5|9135.5|9149.1|9139.1|9142.7|9132.7|0
1754555700000|2025-08-07 08:35:00|9145.7|9135.7|9142.2|9132.2|9146|9136|9141.7|9131.7|0
1754556000000|2025-08-07 08:40:00|9143|9133|9145.5|9135.5|9146.5|9136.5|9141.7|9131.7|0
1754556300000|2025-08-07 08:45:00|9145.2|9135.2|9142.2|9132.2|9146.6|9136.6|9139.8|9129.8|0
1754556600000|2025-08-07 08:50:00|9141.8|9131.8|9140.7|9130.7|9142.6|9132.6|9138.8|9128.8|0
1754556900000|2025-08-07 08:55:00|9141|9131|9141.2|9131.2|9142.6|9132.6|9138.4|9128.4|0
1754557200000|2025-08-07 09:00:00|9141.1|9131.1|9141.4|9131.4|9142.6|9132.6|9139|9129|0
1754557500000|2025-08-07 09:05:00|9141.6|9131.6|9146.8|9136.8|9147|9137|9137.7|9127.7|0
1754557800000|2025-08-07 09:10:00|9147.4|9137.4|9147.8|9137.8|9151.4|9141.4|9144.1|9134.1|0
1754558100000|2025-08-07 09:15:00|9147.3|9137.3|9145.1|9135.1|9147.9|9137.9|9143.9|9133.9|0
1754558400000|2025-08-07 09:20:00|9145.2|9135.2|9147.8|9137.8|9149.5|9139.5|9144.7|9134.7|0
1754558700000|2025-08-07 09:25:00|9148.1|9138.1|9145.5|9135.5|9149.9|9139.9|9144.1|9134.1|0
1754559000000|2025-08-07 09:30:00|9145|9135|9145.7|9135.7|9149.9|9139.9|9143.9|9133.9|0
1754559300000|2025-08-07 09:35:00|9146|9136|9143.1|9133.1|9147.6|9137.6|9143.1|9133.1|0
1754559600000|2025-08-07 09:40:00|9143.3|9133.3|9143.5|9133.5|9143.8|9133.8|9140.5|9130.5|0
1754559900000|2025-08-07 09:45:00|9143.3|9133.3|9142.1|9132.1|9144.1|9134.1|9141.6|9131.6|0
1754560200000|2025-08-07 09:50:00|9142.2|9132.2|9144.7|9134.7|9146.4|9136.4|9139.9|9129.9|0
1754560500000|2025-08-07 09:55:00|9144.4|9134.4|9142.2|9132.2|9145.8|9135.8|9140|9130|0
1754560800000|2025-08-07 10:00:00|9142.1|9132.1|9141.5|9131.5|9143.4|9133.4|9137|9127|0
1754561100000|2025-08-07 10:05:00|9141.3|9131.3|9138|9128|9141.6|9131.6|9137.2|9127.2|0
1754561400000|2025-08-07 10:10:00|9138.2|9128.2|9133.9|9123.9|9138.4|9128.4|9132.7|9122.7|0
1754561700000|2025-08-07 10:15:00|9134.2|9124.2|9135.9|9125.9|9136.2|9126.2|9132.2|9122.2|0
1754562000000|2025-08-07 10:20:00|9135.5|9125.5|9129.6|9119.6|9135.8|9125.8|9129.1|9119.1|0
1754562300000|2025-08-07 10:25:00|9129.1|9119.1|9128.4|9118.4|9130.9|9120.9|9126.6|9116.6|0
1754562600000|2025-08-07 10:30:00|9128.5|9118.5|9125.8|9115.8|9128.5|9118.5|9124|9114|0
1754562900000|2025-08-07 10:35:00|9126|9116|9127.3|9117.3|9127.8|9117.8|9122.7|9112.7|0
1754563200000|2025-08-07 10:40:00|9127.6|9117.6|9131.7|9121.7|9132.1|9122.1|9127.1|9117.1|0
1754563500000|2025-08-07 10:45:00|9131.8|9121.8|9129.4|9119.4|9133|9123|9127.8|9117.8|0
1754563800000|2025-08-07 10:50:00|9129.1|9119.1|9127.8|9117.8|9130.2|9120.2|9127.3|9117.3|0
1754564100000|2025-08-07 10:55:00|9127.5|9117.5|9120.6|9110.6|9128.9|9118.9|9120.4|9110.4|0
1754564400000|2025-08-07 11:00:00|9121.6|9111.6|9105.3|9095.3|9124.6|9114.6|9097.6|9087.6|0
1754564700000|2025-08-07 11:05:00|9105.1|9095.1|9099.8|9089.8|9107.8|9097.8|9096.9|9086.9|0
1754565000000|2025-08-07 11:10:00|9100|9090|9093.7|9083.7|9100|9090|9092.7|9082.7|0
1754565300000|2025-08-07 11:15:00|9093.5|9083.5|9100.7|9090.7|9102.2|9092.2|9092.5|9082.5|0
1754565600000|2025-08-07 11:20:00|9100.3|9090.3|9105.1|9095.1|9105.9|9095.9|9099.8|9089.8|0
1754565900000|2025-08-07 11:25:00|9104.6|9094.6|9109.8|9099.8|9111.5|9101.5|9104.6|9094.6|0
1754566200000|2025-08-07 11:30:00|9109.5|9099.5|9104.8|9094.8|9113.8|9103.8|9101.5|9091.5|0
1754566500000|2025-08-07 11:35:00|9104.3|9094.3|9100.5|9090.5|9106.3|9096.3|9098|9088|0
1754566800000|2025-08-07 11:40:00|9100.9|9090.9|9100.9|9090.9|9103.6|9093.6|9099.3|9089.3|0
1754567100000|2025-08-07 11:45:00|9101.2|9091.2|9102.7|9092.7|9106|9096|9100.7|9090.7|0
1754567400000|2025-08-07 11:50:00|9102.4|9092.4|9106.3|9096.3|9106.9|9096.9|9101.2|9091.2|0
1754567700000|2025-08-07 11:55:00|9105.3|9095.3|9101.3|9091.3|9105.3|9095.3|9099|9089|0
1754568000000|2025-08-07 12:00:00|9101.7|9091.7|9094.2|9084.2|9101.7|9091.7|9093|9083|0
1754568300000|2025-08-07 12:05:00|9094|9084|9091|9081|9096.9|9086.9|9090.3|9080.3|0
1754568600000|2025-08-07 12:10:00|9091.5|9081.5|9093.2|9083.2|9095.5|9085.5|9089.7|9079.7|0
1754568900000|2025-08-07 12:15:00|9092.7|9082.7|9099.3|9089.3|9099.8|9089.8|9092.7|9082.7|0
1754569200000|2025-08-07 12:20:00|9098.8|9088.8|9096.5|9086.5|9099|9089|9094.8|9084.8|0
1754569500000|2025-08-07 12:25:00|9096.3|9086.3|9095.9|9085.9|9097.7|9087.7|9094.2|9084.2|0
1754569800000|2025-08-07 12:30:00|9096|9086|9100.7|9090.7|9101.1|9091.1|9093.6|9083.6|0
1754570100000|2025-08-07 12:35:00|9100.2|9090.2|9097.7|9087.7|9104.1|9094.1|9097.7|9087.7|0
1754570400000|2025-08-07 12:40:00|9097.4|9087.4|9103.8|9093.8|9104.8|9094.8|9096.2|9086.2|0
1754570700000|2025-08-07 12:45:00|9103.9|9093.9|9107|9097|9108.6|9098.6|9103.7|9093.7|0
1754571000000|2025-08-07 12:50:00|9106.8|9096.8|9105|9095|9111.7|9101.7|9104.8|9094.8|0
1754571300000|2025-08-07 12:55:00|9105.3|9095.3|9105.8|9095.8|9106.6|9096.6|9101.8|9091.8|0
1754571600000|2025-08-07 13:00:00|9106.3|9096.3|9112.4|9102.4|9113|9103|9105.6|9095.6|0
1754571900000|2025-08-07 13:05:00|9112.2|9102.2|9112.3|9102.3|9113.8|9103.8|9108.4|9098.4|0
1754572200000|2025-08-07 13:10:00|9112|9102|9107.2|9097.2|9112.3|9102.3|9107.2|9097.2|0
1754572500000|2025-08-07 13:15:00|9107|9097|9108.5|9098.5|9109.2|9099.2|9105.7|9095.7|0
1754572800000|2025-08-07 13:20:00|9108.9|9098.9|9109.6|9099.6|9110.5|9100.5|9107.5|9097.5|0
1754573100000|2025-08-07 13:25:00|9109.7|9099.7|9113.2|9103.2|9114|9104|9106.8|9096.8|0
1754573400000|2025-08-07 13:30:00|9112.5|9102.5|9118.2|9108.2|9122.3|9112.3|9110|9100|0
1754573700000|2025-08-07 13:35:00|9118.7|9108.7|9117.4|9107.4|9120.7|9110.7|9113.4|9103.4|0
1754574000000|2025-08-07 13:40:00|9118.1|9108.1|9126|9116|9126|9116|9114|9104|0
1754574300000|2025-08-07 13:45:00|9125.5|9115.5|9111.1|9101.1|9126.3|9116.3|9110.9|9100.9|0
1754574600000|2025-08-07 13:50:00|9111.6|9101.6|9107.7|9097.7|9114.4|9104.4|9105.1|9095.1|0
1754574900000|2025-08-07 13:55:00|9108.2|9098.2|9107.3|9097.3|9111.8|9101.8|9105.9|9095.9|0
1754575200000|2025-08-07 14:00:00|9108|9098|9099.8|9089.8|9110|9100|9098|9088|0
1754575500000|2025-08-07 14:05:00|9099.6|9089.6|9096.8|9086.8|9101.4|9091.4|9094.4|9084.4|0
1754575800000|2025-08-07 14:10:00|9097.3|9087.3|9097.8|9087.8|9098.9|9088.9|9091.8|9081.8|0
1754576100000|2025-08-07 14:15:00|9097.4|9087.4|9097.7|9087.7|9103.5|9093.5|9094.6|9084.6|0
1754576400000|2025-08-07 14:20:00|9098.2|9088.2|9095.6|9085.6|9100.8|9090.8|9095.6|9085.6|0
1754576700000|2025-08-07 14:25:00|9094.8|9084.8|9094.9|9084.9|9096.2|9086.2|9091.2|9081.2|0
1754577000000|2025-08-07 14:30:00|9094.8|9084.8|9105.2|9095.2|9106.5|9096.5|9094.8|9084.8|0
1754577300000|2025-08-07 14:35:00|9105.5|9095.5|9111.6|9101.6|9113.9|9103.9|9103.4|9093.4|0
1754577600000|2025-08-07 14:40:00|9111.9|9101.9|9113.3|9103.3|9115.3|9105.3|9109.4|9099.4|0
1754577900000|2025-08-07 14:45:00|9113|9103|9112.3|9102.3|9114.3|9104.3|9105.4|9095.4|0
1754578200000|2025-08-07 14:50:00|9112.4|9102.4|9111.3|9101.3|9113.1|9103.1|9108.4|9098.4|0
1754578500000|2025-08-07 14:55:00|9111|9101|9109.7|9099.7|9111|9101|9105.4|9095.4|0
1754578800000|2025-08-07 15:00:00|9110|9100|9105.4|9095.4|9112|9102|9103.3|9093.3|0
1754579100000|2025-08-07 15:05:00|9104.9|9094.9|9109.8|9099.8|9110.8|9100.8|9104.9|9094.9|0
1754579400000|2025-08-07 15:10:00|9108.8|9098.8|9106.7|9096.7|9110.8|9100.8|9105.7|9095.7|0
1754579700000|2025-08-07 15:15:00|9105.7|9095.7|9107.5|9097.5|9110|9100|9105.4|9095.4|0
1754580000000|2025-08-07 15:20:00|9107.7|9097.7|9107.3|9097.3|9111.9|9101.9|9107.3|9097.3|0
1754580300000|2025-08-07 15:25:00|9107.1|9097.1|9103.4|9093.4|9109.3|9099.3|9100.9|9090.9|0
1754580600000|2025-08-07 15:30:00|9103.9|9093.9|9103.7|9093.7|9106.8|9096.8|9098.4|9088.4|0
1754580900000|2025-08-07 15:35:00|9104.7|9094.7|9101|9091|9108.8|9098.8|9100.8|9090.8|0
1754581200000|2025-08-07 15:40:00|9100.7|9090.7|9101.6|9091.6|9102.1|9092.1|9096.7|9086.7|0
1754581500000|2025-08-07 15:45:00|9101.1|9091.1|9096.1|9086.1|9103.1|9093.1|9096.1|9086.1|0
1754581800000|2025-08-07 15:50:00|9095.6|9085.6|9099.8|9089.8|9100.1|9090.1|9095.1|9085.1|0
1754582100000|2025-08-07 15:55:00|9099.6|9089.6|9097.5|9087.5|9101.6|9091.6|9097.3|9087.3|0
1754582400000|2025-08-07 16:00:00|9097.3|9087.3|9093.2|9083.2|9098.9|9088.9|9090.1|9080.1|0
1754582700000|2025-08-07 16:05:00|9093|9083|9095.1|9085.1|9096.6|9086.6|9091.9|9081.9|0
1754583000000|2025-08-07 16:10:00|9094.8|9084.8|9101.3|9091.3|9102.1|9092.1|9093.1|9083.1|0
1754583300000|2025-08-07 16:15:00|9101|9091|9105.6|9095.6|9105.7|9095.7|9100.3|9090.3|0
1754583600000|2025-08-07 16:20:00|9105.8|9095.8|9107.5|9097.5|9107.9|9097.9|9102.3|9092.3|0
1754583900000|2025-08-07 16:25:00|9107.7|9097.7|9104|9094|9107.7|9097.7|9103.8|9093.8|0
1754584200000|2025-08-07 16:30:00|9103.8|9093.8|9106.3|9096.3|9107.3|9097.3|9102.8|9092.8|0
1754584500000|2025-08-07 16:35:00|9106.1|9096.1|9106|9096|9107.3|9097.3|9102.5|9092.5|0
1754584800000|2025-08-07 16:40:00|9105.8|9095.8|9094.3|9084.3|9105.8|9095.8|9093.1|9083.1|0
1754585100000|2025-08-07 16:45:00|9094.1|9084.1|9094|9084|9096.8|9086.8|9089.8|9079.8|0
1754585400000|2025-08-07 16:50:00|9094.2|9084.2|9100.8|9090.8|9101.1|9091.1|9094.2|9084.2|0
1754585700000|2025-08-07 16:55:00|9100.6|9090.6|9094.5|9084.5|9103.2|9093.2|9094.5|9084.5|0
1754586000000|2025-08-07 17:00:00|9094.8|9084.8|9089.8|9079.8|9099.7|9089.7|9086.6|9076.6|0
1754586300000|2025-08-07 17:05:00|9090.1|9080.1|9086.8|9076.8|9091.3|9081.3|9085.3|9075.3|0
1754586600000|2025-08-07 17:10:00|9086.3|9076.3|9086.3|9076.3|9089.1|9079.1|9084.6|9074.6|0
1754586900000|2025-08-07 17:15:00|9086.8|9076.8|9087.1|9077.1|9090.6|9080.6|9085.2|9075.2|0
1754587200000|2025-08-07 17:20:00|9087.3|9077.3|9090.7|9080.7|9092.6|9082.6|9086.2|9076.2|0
1754587500000|2025-08-07 17:25:00|9090.5|9080.5|9087.3|9077.3|9092.3|9082.3|9086.8|9076.8|0
1754587800000|2025-08-07 17:30:00|9087.6|9077.6|9087.7|9077.7|9090.3|9080.3|9085.3|9075.3|0
1754588100000|2025-08-07 17:35:00|9087.9|9077.9|9088|9078|9088.8|9078.8|9084.5|9074.5|0
1754588400000|2025-08-07 17:40:00|9088.2|9078.2|9091.4|9081.4|9091.7|9081.7|9087.8|9077.8|0
1754588700000|2025-08-07 17:45:00|9091.2|9081.2|9089.6|9079.6|9091.2|9081.2|9088.1|9078.1|0
1754589000000|2025-08-07 17:50:00|9089|9079|9094.3|9084.3|9095.3|9085.3|9087.9|9077.9|0
1754589300000|2025-08-07 17:55:00|9094.6|9084.6|9092.8|9082.8|9097.4|9087.4|9092.6|9082.6|0
1754589600000|2025-08-07 18:00:00|9093.1|9083.1|9090.7|9080.7|9095.2|9085.2|9088.9|9078.9|0
1754589900000|2025-08-07 18:05:00|9090.5|9080.5|9087.3|9077.3|9091|9081|9085.6|9075.6|0
1754590200000|2025-08-07 18:10:00|9087.6|9077.6|9088.8|9078.8|9088.8|9078.8|9084.8|9074.8|0
1754590500000|2025-08-07 18:15:00|9089.1|9079.1|9083.3|9073.3|9089.1|9079.1|9081.7|9071.7|0
1754590800000|2025-08-07 18:20:00|9083.6|9073.6|9082.6|9072.6|9086.8|9076.8|9081.8|9071.8|0
1754591100000|2025-08-07 18:25:00|9082.3|9072.3|9087.3|9077.3|9087.8|9077.8|9081.3|9071.3|0
1754591400000|2025-08-07 18:30:00|9087.1|9077.1|9087.8|9077.8|9088.8|9078.8|9083.8|9073.8|0
1754591700000|2025-08-07 18:35:00|9088.1|9078.1|9090.2|9080.2|9091.6|9081.6|9087.6|9077.6|0
1754592000000|2025-08-07 18:40:00|9090.5|9080.5|9087.7|9077.7|9090.5|9080.5|9085.7|9075.7|0
1754592300000|2025-08-07 18:45:00|9087.9|9077.9|9089.9|9079.9|9091.1|9081.1|9087.7|9077.7|0
1754592600000|2025-08-07 18:50:00|9090.2|9080.2|9090.2|9080.2|9092.2|9082.2|9088.4|9078.4|0
1754592900000|2025-08-07 18:55:00|9089.9|9079.9|9091.6|9081.6|9093.4|9083.4|9088.9|9078.9|0
1754593200000|2025-08-07 19:00:00|9091.9|9081.9|9092|9082|9092.9|9082.9|9089.7|9079.7|0
1754593500000|2025-08-07 19:05:00|9091.8|9081.8|9092.4|9082.4|9092.7|9082.7|9089.7|9079.7|0
1754593800000|2025-08-07 19:10:00|9092.6|9082.6|9090.2|9080.2|9092.9|9082.9|9089.3|9079.3|0
1754594100000|2025-08-07 19:15:00|9090|9080|9087.8|9077.8|9091|9081|9086.2|9076.2|0
1754594400000|2025-08-07 19:20:00|9087.6|9077.6|9091.2|9081.2|9091.2|9081.2|9087.6|9077.6|0
1754594700000|2025-08-07 19:25:00|9090.9|9080.9|9091|9081|9092.5|9082.5|9088.4|9078.4|0
1754595000000|2025-08-07 19:30:00|9091.2|9081.2|9090.8|9080.8|9094.2|9084.2|9090|9080|0
1754595300000|2025-08-07 19:35:00|9090.6|9080.6|9091.1|9081.1|9095.6|9085.6|9090.6|9080.6|0
1754595600000|2025-08-07 19:40:00|9091.3|9081.3|9095.3|9085.3|9096.1|9086.1|9091.3|9081.3|0
1754595900000|2025-08-07 19:45:00|9095.1|9085.1|9095.4|9085.4|9096.4|9086.4|9094.2|9084.2|0
1754596200000|2025-08-07 19:50:00|9096.2|9086.2|9091.7|9081.7|9097.4|9087.4|9091.5|9081.5|0
1754596500000|2025-08-07 19:55:00|9092.5|9082.5|9092.6|9082.6|9094|9084|9089.8|9079.8|0
1754596800000|2025-08-07 20:00:00|9092.7|9082.7|9094.1|9084.1|9096.8|9086.8|9092.7|9082.7|0
1754597100000|2025-08-07 20:05:00|9093.8|9083.8|9096.6|9086.6|9096.9|9086.9|9093.4|9083.4|0
1754597400000|2025-08-07 20:10:00|9096.7|9086.7|9098.3|9088.3|9099.2|9089.2|9095.3|9085.3|0
1754597700000|2025-08-07 20:15:00|9098.4|9088.4|9096.9|9086.9|9098.8|9088.8|9096.6|9086.6|0
1754598000000|2025-08-07 20:20:00|9097|9087|9097.1|9087.1|9097.5|9087.5|9096.4|9086.4|0
1754598300000|2025-08-07 20:25:00|9097.2|9087.2|9097.3|9087.3|9097.3|9087.3|9096.3|9086.3|0
1754598600000|2025-08-07 20:30:00|9097.1|9087.1|9095.4|9085.4|9097.7|9087.7|9095.4|9085.4|0
1754598900000|2025-08-07 20:35:00|9095.5|9085.5|9096.3|9086.3|9097|9087|9095.2|9085.2|0
1754599200000|2025-08-07 20:40:00|9096.4|9086.4|9095.6|9085.6|9096.4|9086.4|9095.4|9085.4|0
1754599500000|2025-08-07 20:45:00|9095.5|9085.5|9095.8|9085.8|9096.4|9086.4|9095.4|9085.4|0
1754599800000|2025-08-07 20:50:00|9095.9|9085.9|9096|9086|9096.5|9086.5|9095.8|9085.8|0
1754600100000|2025-08-07 20:55:00|9095.9|9085.9|9099.6|9089.6|9099.9|9089.9|9095.6|9085.6|0
1754600400000|2025-08-07 21:00:00|9099.4|9089.4|9098.7|9088.7|9099.5|9089.5|9098.6|9088.6|0
1754600700000|2025-08-07 21:05:00|9098.6|9088.6|9099|9089|9099.2|9089.2|9098.6|9088.6|0
1754601000000|2025-08-07 21:10:00|9098.9|9088.9|9099.1|9089.1|9099.1|9089.1|9098.6|9088.6|0
1754601300000|2025-08-07 21:15:00|9099.2|9089.2|9099.3|9089.3|9099.4|9089.4|9099.2|9089.2|0
1754601600000|2025-08-07 21:20:00|9099.4|9089.4|9099.8|9089.8|9099.9|9089.9|9099.4|9089.4|0
1754601900000|2025-08-07 21:25:00|9099.6|9089.6|9099.2|9089.2|9099.6|9089.6|9099|9089|0
1754602200000|2025-08-07 21:30:00|9099.4|9089.4|9099.7|9089.7|9099.9|9089.9|9099.4|9089.4|0
1754602500000|2025-08-07 21:35:00|9099.8|9089.8|9099.1|9089.1|9100|9090|9098.8|9088.8|0
1754603100000|2025-08-07 21:45:00|9099|9089|9099.4|9089.4|9099.7|9089.7|9099|9089|0
1754603400000|2025-08-07 21:50:00|9099.3|9089.3|9099.2|9089.2|9099.3|9089.3|9099|9089|0
1754603700000|2025-08-07 21:55:00|9099.1|9089.1|9099|9089|9099.2|9089.2|9098.9|9088.9|0
1754604000000|2025-08-07 22:00:00|9098.7|9088.7|9099.7|9089.7|9101.1|9091.1|9098.3|9088.3|0
1754604300000|2025-08-07 22:05:00|9099.6|9089.6|9102.3|9092.3|9102.4|9092.4|9098.6|9088.6|0
1754604600000|2025-08-07 22:10:00|9102.2|9092.2|9102.7|9092.7|9103.2|9093.2|9101.8|9091.8|0
1754604900000|2025-08-07 22:15:00|9102.8|9092.8|9102.9|9092.9|9103.6|9093.6|9102.3|9092.3|0
1754605200000|2025-08-07 22:20:00|9102.8|9092.8|9104.9|9094.9|9105.3|9095.3|9102.3|9092.3|0
1754605500000|2025-08-07 22:25:00|9105|9095|9104.9|9094.9|9105.5|9095.5|9103.7|9093.7|0
1754605800000|2025-08-07 22:30:00|9104.8|9094.8|9104.5|9094.5|9105.1|9095.1|9103.9|9093.9|0
1754606100000|2025-08-07 22:35:00|9104.4|9094.4|9103.1|9093.1|9104.5|9094.5|9102.6|9092.6|0
1754606400000|2025-08-07 22:40:00|9102.9|9092.9|9102.7|9092.7|9102.9|9092.9|9102|9092|0
1754606700000|2025-08-07 22:45:00|9102.6|9092.6|9103.6|9093.6|9104.3|9094.3|9102.1|9092.1|0
1754607000000|2025-08-07 22:50:00|9103.5|9093.5|9103|9093|9104.2|9094.2|9102.7|9092.7|0
1754607300000|2025-08-07 22:55:00|9103.2|9093.2|9103.2|9093.2|9104|9094|9103.2|9093.2|0
1754607600000|2025-08-07 23:00:00|9103.3|9093.3|9102.5|9092.5|9103.7|9093.7|9102.3|9092.3|0
1754607900000|2025-08-07 23:05:00|9102.6|9092.6|9103|9093|9103.4|9093.4|9101.9|9091.9|0
1754608200000|2025-08-07 23:10:00|9102.9|9092.9|9103.1|9093.1|9103.7|9093.7|9102.6|9092.6|0
1754608500000|2025-08-07 23:15:00|9103.2|9093.2|9103.3|9093.3|9103.8|9093.8|9103.1|9093.1|0
1754608800000|2025-08-07 23:20:00|9103.2|9093.2|9103.1|9093.1|9103.5|9093.5|9102.3|9092.3|0
1754609100000|2025-08-07 23:25:00|9103.3|9093.3|9102.4|9092.4|9103.3|9093.3|9101.7|9091.7|0
1754609400000|2025-08-07 23:30:00|9102.3|9092.3|9101.7|9091.7|9102.6|9092.6|9101.5|9091.5|0
1754609700000|2025-08-07 23:35:00|9101.9|9091.9|9101.7|9091.7|9102.3|9092.3|9101.5|9091.5|0
1754610000000|2025-08-07 23:40:00|9101.6|9091.6|9101.9|9091.9|9101.9|9091.9|9101.1|9091.1|0
1754610300000|2025-08-07 23:45:00|9101.8|9091.8|9100|9090|9102.3|9092.3|9099.7|9089.7|0
1754610600000|2025-08-07 23:50:00|9099.9|9089.9|9099.5|9089.5|9100|9090|9099|9089|0
1754610900000|2025-08-07 23:55:00|9099.6|9089.6|9099.1|9089.1|9099.6|9089.6|9098.8|9088.8|0
1754611200000|2025-08-08 00:00:00|9099|9089|9095.3|9085.3|9099|9089|9092.6|9082.6|0
1754611500000|2025-08-08 00:05:00|9095.6|9085.6|9100.5|9090.5|9100.8|9090.8|9095.3|9085.3|0
1754611800000|2025-08-08 00:10:00|9100.8|9090.8|9105.6|9095.6|9105.6|9095.6|9100.8|9090.8|0
1754612100000|2025-08-08 00:15:00|9105.8|9095.8|9109.6|9099.6|9109.6|9099.6|9105.1|9095.1|0
1754612400000|2025-08-08 00:20:00|9109.3|9099.3|9108.4|9098.4|9109.3|9099.3|9105.6|9095.6|0
1754612700000|2025-08-08 00:25:00|9108.7|9098.7|9112.3|9102.3|9112.3|9102.3|9108.4|9098.4|0
1754613000000|2025-08-08 00:30:00|9112.6|9102.6|9117.1|9107.1|9117.8|9107.8|9112.3|9102.3|0
1754613300000|2025-08-08 00:35:00|9116.8|9106.8|9115.9|9105.9|9117.5|9107.5|9115.4|9105.4|0
1754613600000|2025-08-08 00:40:00|9115.4|9105.4|9115.6|9105.6|9116.7|9106.7|9115|9105|0
1754613900000|2025-08-08 00:45:00|9115.9|9105.9|9113.7|9103.7|9115.9|9105.9|9111.2|9101.2|0
1754614200000|2025-08-08 00:50:00|9113.9|9103.9|9112.2|9102.2|9113.9|9103.9|9111.1|9101.1|0
1754614500000|2025-08-08 00:55:00|9112.7|9102.7|9113.6|9103.6|9114.6|9104.6|9112.4|9102.4|0
1754614800000|2025-08-08 01:00:00|9114.1|9104.1|9114.3|9104.3|9115.4|9105.4|9113.5|9103.5|0
1754615100000|2025-08-08 01:05:00|9114.5|9104.5|9113.8|9103.8|9114.5|9104.5|9113|9103|0
1754615400000|2025-08-08 01:10:00|9113.5|9103.5|9111.8|9101.8|9113.5|9103.5|9111.3|9101.3|0
1754615700000|2025-08-08 01:15:00|9112|9102|9110.2|9100.2|9112|9102|9108.6|9098.6|0
1754616000000|2025-08-08 01:20:00|9110.4|9100.4|9111.4|9101.4|9112.7|9102.7|9109.8|9099.8|0
1754616300000|2025-08-08 01:25:00|9110.3|9100.3|9108.1|9098.1|9110.3|9100.3|9106|9096|0
1754616600000|2025-08-08 01:30:00|9108.6|9098.6|9111.9|9101.9|9112.6|9102.6|9108.6|9098.6|0
1754616900000|2025-08-08 01:35:00|9112.1|9102.1|9112.1|9102.1|9112.4|9102.4|9109.9|9099.9|0
1754617200000|2025-08-08 01:40:00|9112.4|9102.4|9110.9|9100.9|9113.4|9103.4|9110.4|9100.4|0
1754617500000|2025-08-08 01:45:00|9111.1|9101.1|9113.9|9103.9|9114.1|9104.1|9110.4|9100.4|0
1754617800000|2025-08-08 01:50:00|9114.1|9104.1|9113.6|9103.6|9115.8|9105.8|9113.6|9103.6|0
1754618100000|2025-08-08 01:55:00|9113.9|9103.9|9111.5|9101.5|9114.4|9104.4|9111.2|9101.2|0
1754618400000|2025-08-08 02:00:00|9112|9102|9115.8|9105.8|9115.8|9105.8|9111.3|9101.3|0
1754618700000|2025-08-08 02:05:00|9116.1|9106.1|9117.3|9107.3|9118|9108|9116.1|9106.1|0
1754619000000|2025-08-08 02:10:00|9117.8|9107.8|9117.3|9107.3|9117.8|9107.8|9117|9107|0
1754619300000|2025-08-08 02:15:00|9117.5|9107.5|9119.1|9109.1|9119.3|9109.3|9117.5|9107.5|0
1754619600000|2025-08-08 02:20:00|9118.8|9108.8|9119.1|9109.1|9120|9110|9118.8|9108.8|0
1754619900000|2025-08-08 02:25:00|9119.4|9109.4|9120.1|9110.1|9120.4|9110.4|9119.2|9109.2|0
1754620200000|2025-08-08 02:30:00|9120.4|9110.4|9118.8|9108.8|9120.4|9110.4|9117.3|9107.3|0
1754620500000|2025-08-08 02:35:00|9118.5|9108.5|9120.4|9110.4|9123.3|9113.3|9118.5|9108.5|0
1754620800000|2025-08-08 02:40:00|9120.7|9110.7|9121.9|9111.9|9122.4|9112.4|9120.4|9110.4|0
1754621100000|2025-08-08 02:45:00|9122.2|9112.2|9120.7|9110.7|9122.4|9112.4|9120.7|9110.7|0
1754621400000|2025-08-08 02:50:00|9120.9|9110.9|9120.9|9110.9|9122.2|9112.2|9120.7|9110.7|0
1754621700000|2025-08-08 02:55:00|9121.2|9111.2|9121.5|9111.5|9122.4|9112.4|9121|9111|0
1754622000000|2025-08-08 03:00:00|9121.8|9111.8|9120.4|9110.4|9122.2|9112.2|9120.1|9110.1|0
1754622300000|2025-08-08 03:05:00|9120.1|9110.1|9120.4|9110.4|9121.2|9111.2|9119.9|9109.9|0
1754622600000|2025-08-08 03:10:00|9120.7|9110.7|9120.7|9110.7|9121.4|9111.4|9120.4|9110.4|0
1754622900000|2025-08-08 03:15:00|9120.4|9110.4|9121.4|9111.4|9121.8|9111.8|9120.4|9110.4|0
1754623200000|2025-08-08 03:20:00|9120.9|9110.9|9120.8|9110.8|9121.3|9111.3|9120.5|9110.5|0
1754623500000|2025-08-08 03:25:00|9121|9111|9119.3|9109.3|9122.8|9112.8|9119|9109|0
1754623800000|2025-08-08 03:30:00|9119.5|9109.5|9119.4|9109.4|9119.7|9109.7|9118.1|9108.1|0
1754624100000|2025-08-08 03:35:00|9119.9|9109.9|9119.3|9109.3|9119.9|9109.9|9119|9109|0
1754624400000|2025-08-08 03:40:00|9119.5|9109.5|9118.5|9108.5|9119.5|9109.5|9117.8|9107.8|0
1754624700000|2025-08-08 03:45:00|9118.8|9108.8|9120|9110|9120.2|9110.2|9118.2|9108.2|0
1754625000000|2025-08-08 03:50:00|9120.3|9110.3|9118|9108|9120.3|9110.3|9117.4|9107.4|0
1754625300000|2025-08-08 03:55:00|9118.5|9108.5|9116|9106|9118.5|9108.5|9115.8|9105.8|0
1754625600000|2025-08-08 04:00:00|9116.3|9106.3|9112.8|9102.8|9117.3|9107.3|9112|9102|0
1754625900000|2025-08-08 04:05:00|9112.5|9102.5|9113.7|9103.7|9115.6|9105.6|9112|9102|0
1754626200000|2025-08-08 04:10:00|9113.9|9103.9|9116.2|9106.2|9116.2|9106.2|9113.9|9103.9|0
1754626500000|2025-08-08 04:15:00|9116.4|9106.4|9115.2|9105.2|9116.4|9106.4|9115.2|9105.2|0
1754626800000|2025-08-08 04:20:00|9115.4|9105.4|9116.7|9106.7|9116.9|9106.9|9115.2|9105.2|0
1754627100000|2025-08-08 04:25:00|9116.9|9106.9|9115.7|9105.7|9116.9|9106.9|9115.2|9105.2|0
1754627400000|2025-08-08 04:30:00|9115.9|9105.9|9115.5|9105.5|9115.9|9105.9|9115.4|9105.4|0
1754627700000|2025-08-08 04:35:00|9115.8|9105.8|9115.3|9105.3|9116.2|9106.2|9115.3|9105.3|0
1754628000000|2025-08-08 04:40:00|9115.6|9105.6|9114.6|9104.6|9116.5|9106.5|9114.1|9104.1|0
1754628300000|2025-08-08 04:45:00|9114.9|9104.9|9115.9|9105.9|9115.9|9105.9|9114.4|9104.4|0
1754628600000|2025-08-08 04:50:00|9115.4|9105.4|9115.7|9105.7|9116.2|9106.2|9115.1|9105.1|0
1754628900000|2025-08-08 04:55:00|9115.6|9105.6|9116.1|9106.1|9116.3|9106.3|9114.8|9104.8|0
1754629200000|2025-08-08 05:00:00|9116.3|9106.3|9116.3|9106.3|9117.1|9107.1|9115.8|9105.8|0
1754629500000|2025-08-08 05:05:00|9116.7|9106.7|9117.4|9107.4|9119.7|9109.7|9116.7|9106.7|0
1754629800000|2025-08-08 05:10:00|9117.9|9107.9|9116.2|9106.2|9117.9|9107.9|9115.2|9105.2|0
1754630100000|2025-08-08 05:15:00|9116.4|9106.4|9114.2|9104.2|9116.7|9106.7|9111.7|9101.7|0
1754630400000|2025-08-08 05:20:00|9113.2|9103.2|9114.4|9104.4|9115.8|9105.8|9113.2|9103.2|0
1754630700000|2025-08-08 05:25:00|9114.9|9104.9|9113.7|9103.7|9115.1|9105.1|9111.5|9101.5|0
1754631000000|2025-08-08 05:30:00|9113.5|9103.5|9114|9104|9116.1|9106.1|9113.5|9103.5|0
1754631300000|2025-08-08 05:35:00|9114.2|9104.2|9113.2|9103.2|9116.1|9106.1|9112.9|9102.9|0
1754631600000|2025-08-08 05:40:00|9113.7|9103.7|9110.6|9100.6|9115.4|9105.4|9110.6|9100.6|0
1754631900000|2025-08-08 05:45:00|9111.1|9101.1|9108.9|9098.9|9112.1|9102.1|9108.7|9098.7|0
1754632200000|2025-08-08 05:50:00|9109.2|9099.2|9107.9|9097.9|9109.9|9099.9|9107.7|9097.7|0
1754632500000|2025-08-08 05:55:00|9108.2|9098.2|9105.2|9095.2|9108.7|9098.7|9104|9094|0
1754632800000|2025-08-08 06:00:00|9104.9|9094.9|9107|9097|9110.3|9100.3|9104.9|9094.9|0
1754633100000|2025-08-08 06:05:00|9107.3|9097.3|9105.7|9095.7|9109.1|9099.1|9105.4|9095.4|0
1754633400000|2025-08-08 06:10:00|9106.2|9096.2|9111.1|9101.1|9111.6|9101.6|9105.8|9095.8|0
1754633700000|2025-08-08 06:15:00|9111.4|9101.4|9110.4|9100.4|9112.9|9102.9|9110.4|9100.4|0
1754634000000|2025-08-08 06:20:00|9110.2|9100.2|9115.6|9105.6|9116.2|9106.2|9110.2|9100.2|0
1754634300000|2025-08-08 06:25:00|9115.9|9105.9|9117|9107|9117.2|9107.2|9113.3|9103.3|0
1754634600000|2025-08-08 06:30:00|9117.3|9107.3|9119.7|9109.7|9119.7|9109.7|9117.2|9107.2|0
1754634900000|2025-08-08 06:35:00|9120.4|9110.4|9118.7|9108.7|9121.2|9111.2|9118.2|9108.2|0
1754635200000|2025-08-08 06:40:00|9118.9|9108.9|9119.4|9109.4|9119.7|9109.7|9117.4|9107.4|0
1754635500000|2025-08-08 06:45:00|9119.7|9109.7|9120.7|9110.7|9122.2|9112.2|9119.7|9109.7|0
1754635800000|2025-08-08 06:50:00|9121.7|9111.7|9121.2|9111.2|9121.7|9111.7|9117.7|9107.7|0
1754636100000|2025-08-08 06:55:00|9121.4|9111.4|9122.8|9112.8|9124.2|9114.2|9116.5|9106.5|0
1754636400000|2025-08-08 07:00:00|9124|9114|9127.9|9117.9|9129.3|9119.3|9119.3|9109.3|0
1754636700000|2025-08-08 07:05:00|9128.4|9118.4|9127.7|9117.7|9130.2|9120.2|9124.9|9114.9|0
1754637000000|2025-08-08 07:10:00|9127.2|9117.2|9124.8|9114.8|9131.2|9121.2|9122.4|9112.4|0
1754637300000|2025-08-08 07:15:00|9125|9115|9114.7|9104.7|9125|9115|9113.9|9103.9|0
1754637600000|2025-08-08 07:20:00|9114.4|9104.4|9115.8|9105.8|9120.6|9110.6|9114.4|9104.4|0
1754637900000|2025-08-08 07:25:00|9116.1|9106.1|9112.1|9102.1|9116.8|9106.8|9111.6|9101.6|0
1754638200000|2025-08-08 07:30:00|9111.5|9101.5|9110.6|9100.6|9113|9103|9107.9|9097.9|0
1754638500000|2025-08-08 07:35:00|9110.9|9100.9|9117.4|9107.4|9118.7|9108.7|9108.7|9098.7|0
1754638800000|2025-08-08 07:40:00|9116.8|9106.8|9112.6|9102.6|9116.8|9106.8|9111.5|9101.5|0
1754639100000|2025-08-08 07:45:00|9112.1|9102.1|9112|9102|9114.9|9104.9|9110.5|9100.5|0
1754639400000|2025-08-08 07:50:00|9112.4|9102.4|9112.7|9102.7|9114.8|9104.8|9107.9|9097.9|0
1754639700000|2025-08-08 07:55:00|9112.6|9102.6|9114.4|9104.4|9116.8|9106.8|9110.9|9100.9|0
1754640000000|2025-08-08 08:00:00|9114.3|9104.3|9112.5|9102.5|9115.9|9105.9|9110.6|9100.6|0
1754640300000|2025-08-08 08:05:00|9112.2|9102.2|9111.1|9101.1|9114|9104|9110.8|9100.8|0
1754640600000|2025-08-08 08:10:00|9111.2|9101.2|9114.1|9104.1|9115.4|9105.4|9110.4|9100.4|0
1754640900000|2025-08-08 08:15:00|9113.6|9103.6|9111.6|9101.6|9114.5|9104.5|9110.5|9100.5|0
1754641200000|2025-08-08 08:20:00|9111.4|9101.4|9110.6|9100.6|9114|9104|9110.5|9100.5|0
1754641500000|2025-08-08 08:25:00|9110.9|9100.9|9111.9|9101.9|9113.2|9103.2|9109.1|9099.1|0
1754641800000|2025-08-08 08:30:00|9111.8|9101.8|9109.4|9099.4|9113.8|9103.8|9107.5|9097.5|0
1754642100000|2025-08-08 08:35:00|9109.2|9099.2|9107.5|9097.5|9110.3|9100.3|9105.1|9095.1|0
1754642400000|2025-08-08 08:40:00|9108|9098|9109.8|9099.8|9113|9103|9107.8|9097.8|0
1754642700000|2025-08-08 08:45:00|9109.5|9099.5|9109.9|9099.9|9111.3|9101.3|9108.8|9098.8|0
1754643000000|2025-08-08 08:50:00|9107.8|9097.8|9105.2|9095.2|9110.7|9100.7|9105.1|9095.1|0
1754643300000|2025-08-08 08:55:00|9104.7|9094.7|9103.6|9093.6|9107.8|9097.8|9103.1|9093.1|0
1754643600000|2025-08-08 09:00:00|9103.4|9093.4|9104.5|9094.5|9104.8|9094.8|9101.1|9091.1|0
1754643900000|2025-08-08 09:05:00|9104.8|9094.8|9099.3|9089.3|9104.8|9094.8|9098.3|9088.3|0
1754644200000|2025-08-08 09:10:00|9100.3|9090.3|9098.4|9088.4|9100.4|9090.4|9097.2|9087.2|0
1754644500000|2025-08-08 09:15:00|9098.2|9088.2|9098.3|9088.3|9099.3|9089.3|9096.3|9086.3|0
1754644800000|2025-08-08 09:20:00|9098.5|9088.5|9099.9|9089.9|9101.5|9091.5|9094.5|9084.5|0
1754645100000|2025-08-08 09:25:00|9100|9090|9096.8|9086.8|9100|9090|9094.9|9084.9|0
1754645400000|2025-08-08 09:30:00|9096.7|9086.7|9098.4|9088.4|9098.4|9088.4|9094.4|9084.4|0
1754645700000|2025-08-08 09:35:00|9098.6|9088.6|9098.8|9088.8|9100.9|9090.9|9097.1|9087.1|0
1754646000000|2025-08-08 09:40:00|9098.6|9088.6|9099.8|9089.8|9099.8|9089.8|9096.7|9086.7|0
1754646300000|2025-08-08 09:45:00|9100.3|9090.3|9100.4|9090.4|9100.7|9090.7|9098|9088|0
1754646600000|2025-08-08 09:50:00|9100.1|9090.1|9099.2|9089.2|9102.2|9092.2|9098.8|9088.8|0
1754646900000|2025-08-08 09:55:00|9099|9089|9100.3|9090.3|9100.8|9090.8|9098|9088|0
1754647200000|2025-08-08 10:00:00|9100.8|9090.8|9111.1|9101.1|9111.4|9101.4|9100.8|9090.8|0
1754647500000|2025-08-08 10:05:00|9110.9|9100.9|9112.5|9102.5|9113.2|9103.2|9110.1|9100.1|0
1754647800000|2025-08-08 10:10:00|9111.7|9101.7|9107.4|9097.4|9112.7|9102.7|9106.7|9096.7|0
1754648100000|2025-08-08 10:15:00|9107.2|9097.2|9108.4|9098.4|9108.4|9098.4|9105.7|9095.7|0
1754648400000|2025-08-08 10:20:00|9109.2|9099.2|9111.1|9101.1|9111.1|9101.1|9107.5|9097.5|0
1754648700000|2025-08-08 10:25:00|9111|9101|9111.6|9101.6|9113.5|9103.5|9109.2|9099.2|0
1754649000000|2025-08-08 10:30:00|9110.6|9100.6|9111.1|9101.1|9113|9103|9109.1|9099.1|0
1754649300000|2025-08-08 10:35:00|9111.3|9101.3|9109.5|9099.5|9111.6|9101.6|9109|9099|0
1754649600000|2025-08-08 10:40:00|9110.3|9100.3|9110.4|9100.4|9111.4|9101.4|9107.8|9097.8|0
1754649900000|2025-08-08 10:45:00|9110.1|9100.1|9109.3|9099.3|9111.3|9101.3|9108.4|9098.4|0
1754650200000|2025-08-08 10:50:00|9109.4|9099.4|9110.5|9100.5|9112.5|9102.5|9109.4|9099.4|0
1754650500000|2025-08-08 10:55:00|9110.4|9100.4|9107.4|9097.4|9112.1|9102.1|9106.2|9096.2|0
1754650800000|2025-08-08 11:00:00|9107.3|9097.3|9107.3|9097.3|9109.4|9099.4|9105.2|9095.2|0
1754651100000|2025-08-08 11:05:00|9107.6|9097.6|9105|9095|9108|9098|9104.5|9094.5|0
1754651400000|2025-08-08 11:10:00|9104.9|9094.9|9103.4|9093.4|9107.8|9097.8|9103.4|9093.4|0
1754651700000|2025-08-08 11:15:00|9102.9|9092.9|9103.4|9093.4|9105.4|9095.4|9102|9092|0
1754652000000|2025-08-08 11:20:00|9103.9|9093.9|9105.1|9095.1|9106.5|9096.5|9103.1|9093.1|0
1754652300000|2025-08-08 11:25:00|9105.4|9095.4|9103.4|9093.4|9106|9096|9101.4|9091.4|0
1754652600000|2025-08-08 11:30:00|9103.5|9093.5|9102.3|9092.3|9103.5|9093.5|9099.3|9089.3|0
1754652900000|2025-08-08 11:35:00|9102.1|9092.1|9100.5|9090.5|9102.5|9092.5|9098.8|9088.8|0
1754653200000|2025-08-08 11:40:00|9100.4|9090.4|9102.4|9092.4|9102.4|9092.4|9099.1|9089.1|0
1754653500000|2025-08-08 11:45:00|9101.9|9091.9|9103.4|9093.4|9103.4|9093.4|9100.1|9090.1|0
1754653800000|2025-08-08 11:50:00|9103.9|9093.9|9100.4|9090.4|9103.9|9093.9|9099.9|9089.9|0
1754654100000|2025-08-08 11:55:00|9100.9|9090.9|9101.3|9091.3|9102.9|9092.9|9100.8|9090.8|0
1754654400000|2025-08-08 12:00:00|9101.2|9091.2|9098.3|9088.3|9101.2|9091.2|9095.2|9085.2|0
1754654700000|2025-08-08 12:05:00|9098|9088|9099.4|9089.4|9100.8|9090.8|9098|9088|0
1754655000000|2025-08-08 12:10:00|9099.6|9089.6|9101.1|9091.1|9103.1|9093.1|9099.6|9089.6|0
1754655300000|2025-08-08 12:15:00|9100.9|9090.9|9093.1|9083.1|9101.2|9091.2|9092.4|9082.4|0
1754655600000|2025-08-08 12:20:00|9093.3|9083.3|9093.5|9083.5|9094.6|9084.6|9089.7|9079.7|0
1754655900000|2025-08-08 12:25:00|9093.7|9083.7|9098.6|9088.6|9098.7|9088.7|9093.5|9083.5|0
1754656200000|2025-08-08 12:30:00|9098.3|9088.3|9098.7|9088.7|9100.1|9090.1|9095.9|9085.9|0
1754656500000|2025-08-08 12:35:00|9099.2|9089.2|9099.1|9089.1|9101.6|9091.6|9097.4|9087.4|0
1754656800000|2025-08-08 12:40:00|9098.9|9088.9|9100.4|9090.4|9101.3|9091.3|9097.6|9087.6|0
1754657100000|2025-08-08 12:45:00|9100.9|9090.9|9096.8|9086.8|9101.4|9091.4|9096.3|9086.3|0
1754657400000|2025-08-08 12:50:00|9097.2|9087.2|9100.3|9090.3|9100.8|9090.8|9096.6|9086.6|0
1754657700000|2025-08-08 12:55:00|9100.8|9090.8|9099.5|9089.5|9102.4|9092.4|9099.1|9089.1|0
1754658000000|2025-08-08 13:00:00|9099.4|9089.4|9100.2|9090.2|9102.6|9092.6|9099|9089|0
1754658300000|2025-08-08 13:05:00|9099.9|9089.9|9099.4|9089.4|9101.5|9091.5|9098.1|9088.1|0
1754658600000|2025-08-08 13:10:00|9099.5|9089.5|9099.1|9089.1|9102.2|9092.2|9098.6|9088.6|0
1754658900000|2025-08-08 13:15:00|9099.4|9089.4|9099.7|9089.7|9100|9090|9097.2|9087.2|0
1754659200000|2025-08-08 13:20:00|9100|9090|9098.2|9088.2|9100.7|9090.7|9097.7|9087.7|0
1754659500000|2025-08-08 13:25:00|9098.4|9088.4|9101.9|9091.9|9101.9|9091.9|9097.2|9087.2|0
1754659800000|2025-08-08 13:30:00|9101.2|9091.2|9099.2|9089.2|9101.2|9091.2|9091.4|9081.4|0
1754660100000|2025-08-08 13:35:00|9099.5|9089.5|9097.7|9087.7|9102.6|9092.6|9096.4|9086.4|0
1754660400000|2025-08-08 13:40:00|9098|9088|9098.8|9088.8|9099.7|9089.7|9095.4|9085.4|0
1754660700000|2025-08-08 13:45:00|9098.9|9088.9|9095|9085|9101.1|9091.1|9092.5|9082.5|0
1754661000000|2025-08-08 13:50:00|9095.4|9085.4|9095.6|9085.6|9099|9089|9093.9|9083.9|0
1754661300000|2025-08-08 13:55:00|9095.9|9085.9|9093.5|9083.5|9096.7|9086.7|9091.9|9081.9|0
1754661600000|2025-08-08 14:00:00|9094.8|9084.8|9092.8|9082.8|9096.6|9086.6|9091.1|9081.1|0
1754661900000|2025-08-08 14:05:00|9093.3|9083.3|9095.6|9085.6|9099.7|9089.7|9090.5|9080.5|0
1754662200000|2025-08-08 14:10:00|9095.8|9085.8|9087.2|9077.2|9095.8|9085.8|9085.4|9075.4|0
1754662500000|2025-08-08 14:15:00|9086.9|9076.9|9087.9|9077.9|9090|9080|9084.9|9074.9|0
1754662800000|2025-08-08 14:20:00|9088.2|9078.2|9093.4|9083.4|9093.4|9083.4|9087.2|9077.2|0
1754663100000|2025-08-08 14:25:00|9092.9|9082.9|9096.8|9086.8|9100.1|9090.1|9092.6|9082.6|0
1754663400000|2025-08-08 14:30:00|9096.4|9086.4|9095.5|9085.5|9099|9089|9094.1|9084.1|0
1754663700000|2025-08-08 14:35:00|9095.3|9085.3|9091|9081|9096|9086|9091|9081|0
1754664000000|2025-08-08 14:40:00|9091.3|9081.3|9093.8|9083.8|9095.5|9085.5|9090|9080|0
1754664300000|2025-08-08 14:45:00|9093.3|9083.3|9097|9087|9098.1|9088.1|9093.3|9083.3|0
1754664600000|2025-08-08 14:50:00|9097.1|9087.1|9094.8|9084.8|9097.4|9087.4|9093.2|9083.2|0
1754664900000|2025-08-08 14:55:00|9095.1|9085.1|9097.8|9087.8|9100.3|9090.3|9094.8|9084.8|0
1754665200000|2025-08-08 15:00:00|9097.7|9087.7|9100.8|9090.8|9101.1|9091.1|9094.4|9084.4|0
1754665500000|2025-08-08 15:05:00|9101.1|9091.1|9094.5|9084.5|9101.7|9091.7|9094.5|9084.5|0
1754665800000|2025-08-08 15:10:00|9094.3|9084.3|9101.4|9091.4|9101.9|9091.9|9094|9084|0
1754666100000|2025-08-08 15:15:00|9101.1|9091.1|9100.4|9090.4|9102.5|9092.5|9097.6|9087.6|0
1754666400000|2025-08-08 15:20:00|9100.6|9090.6|9096.5|9086.5|9100.9|9090.9|9095.2|9085.2|0
1754666700000|2025-08-08 15:25:00|9097|9087|9098.1|9088.1|9098.6|9088.6|9094.7|9084.7|0
1754667000000|2025-08-08 15:30:00|9097.6|9087.6|9099.2|9089.2|9100.2|9090.2|9093|9083|0
1754667300000|2025-08-08 15:35:00|9099.9|9089.9|9090.1|9080.1|9100.5|9090.5|9090|9080|0
1754667600000|2025-08-08 15:40:00|9089.8|9079.8|9090.6|9080.6|9092.9|9082.9|9089.8|9079.8|0
1754667900000|2025-08-08 15:45:00|9090.9|9080.9|9095.6|9085.6|9096.3|9086.3|9090.7|9080.7|0
1754668200000|2025-08-08 15:50:00|9095.3|9085.3|9101.6|9091.6|9101.8|9091.8|9095.3|9085.3|0
1754668500000|2025-08-08 15:55:00|9101.7|9091.7|9103.5|9093.5|9105.6|9095.6|9101.4|9091.4|0
1754668800000|2025-08-08 16:00:00|9103.2|9093.2|9104.9|9094.9|9107.1|9097.1|9103.2|9093.2|0
1754669100000|2025-08-08 16:05:00|9105.1|9095.1|9102.4|9092.4|9106.9|9096.9|9102.4|9092.4|0
1754669400000|2025-08-08 16:10:00|9102.9|9092.9|9105.4|9095.4|9105.4|9095.4|9101.4|9091.4|0
1754669700000|2025-08-08 16:15:00|9105.6|9095.6|9106.4|9096.4|9107.1|9097.1|9104.6|9094.6|0
1754670000000|2025-08-08 16:20:00|9105.9|9095.9|9104.4|9094.4|9106.4|9096.4|9103.1|9093.1|0
1754670300000|2025-08-08 16:25:00|9103.9|9093.9|9102.9|9092.9|9104.9|9094.9|9101.6|9091.6|0
1754670600000|2025-08-08 16:30:00|9102.6|9092.6|9102.9|9092.9|9103.4|9093.4|9100.6|9090.6|0
1754670900000|2025-08-08 16:35:00|9103.4|9093.4|9106.9|9096.9|9107.1|9097.1|9103.4|9093.4|0
1754671200000|2025-08-08 16:40:00|9106.6|9096.6|9110.9|9100.9|9110.9|9100.9|9106.4|9096.4|0
1754671500000|2025-08-08 16:45:00|9110.4|9100.4|9108.1|9098.1|9110.4|9100.4|9107.9|9097.9|0
1754671800000|2025-08-08 16:50:00|9107.9|9097.9|9104.6|9094.6|9108.1|9098.1|9104.6|9094.6|0
1754672100000|2025-08-08 16:55:00|9104.4|9094.4|9104.4|9094.4|9106.8|9096.8|9104.1|9094.1|0
1754672400000|2025-08-08 17:00:00|9104.1|9094.1|9102.7|9092.7|9104.4|9094.4|9101.4|9091.4|0
1754672700000|2025-08-08 17:05:00|9102.8|9092.8|9104.8|9094.8|9105.5|9095.5|9102.3|9092.3|0
1754673000000|2025-08-08 17:10:00|9104.5|9094.5|9104.2|9094.2|9105.2|9095.2|9102|9092|0
1754673300000|2025-08-08 17:15:00|9103.9|9093.9|9101|9091|9104.2|9094.2|9100.5|9090.5|0
1754673600000|2025-08-08 17:20:00|9100.9|9090.9|9104.1|9094.1|9106.7|9096.7|9100.5|9090.5|0
1754673900000|2025-08-08 17:25:00|9103.9|9093.9|9102.6|9092.6|9103.9|9093.9|9101.9|9091.9|0
1754674200000|2025-08-08 17:30:00|9102.9|9092.9|9104.4|9094.4|9105.2|9095.2|9102.6|9092.6|0
1754674500000|2025-08-08 17:35:00|9104.6|9094.6|9102.6|9092.6|9105.4|9095.4|9102.4|9092.4|0
1754674800000|2025-08-08 17:40:00|9102.9|9092.9|9105.1|9095.1|9106.9|9096.9|9102.9|9092.9|0
1754675100000|2025-08-08 17:45:00|9105.4|9095.4|9104.7|9094.7|9106.1|9096.1|9104.5|9094.5|0
1754675400000|2025-08-08 17:50:00|9104.4|9094.4|9106.2|9096.2|9106.3|9096.3|9104.1|9094.1|0
1754675700000|2025-08-08 17:55:00|9105.9|9095.9|9104.5|9094.5|9106.8|9096.8|9104.5|9094.5|0
1754676000000|2025-08-08 18:00:00|9104.3|9094.3|9108.3|9098.3|9108.7|9098.7|9103.8|9093.8|0
1754676300000|2025-08-08 18:05:00|9108.1|9098.1|9106.9|9096.9|9108.1|9098.1|9105.9|9095.9|0
1754676600000|2025-08-08 18:10:00|9106.4|9096.4|9106.4|9096.4|9107.9|9097.9|9105.9|9095.9|0
1754676900000|2025-08-08 18:15:00|9106.1|9096.1|9107.4|9097.4|9108.4|9098.4|9105.4|9095.4|0
1754677200000|2025-08-08 18:20:00|9107.1|9097.1|9105.9|9095.9|9107.4|9097.4|9104.9|9094.9|0
1754677500000|2025-08-08 18:25:00|9105.6|9095.6|9104.9|9094.9|9105.9|9095.9|9103.1|9093.1|0
1754677800000|2025-08-08 18:30:00|9105.4|9095.4|9105.9|9095.9|9106.4|9096.4|9103.9|9093.9|0
1754678100000|2025-08-08 18:35:00|9105.6|9095.6|9104.5|9094.5|9105.6|9095.6|9103.9|9093.9|0
1754678400000|2025-08-08 18:40:00|9104.2|9094.2|9104.1|9094.1|9105.5|9095.5|9103.7|9093.7|0
1754678700000|2025-08-08 18:45:00|9103.8|9093.8|9104.8|9094.8|9104.8|9094.8|9102.6|9092.6|0
1754679000000|2025-08-08 18:50:00|9104.3|9094.3|9103.8|9093.8|9105.4|9095.4|9102.7|9092.7|0
1754679300000|2025-08-08 18:55:00|9103.6|9093.6|9102.3|9092.3|9104.2|9094.2|9101.6|9091.6|0
1754679600000|2025-08-08 19:00:00|9102.6|9092.6|9101.2|9091.2|9103.1|9093.1|9100.7|9090.7|0
1754679900000|2025-08-08 19:05:00|9101|9091|9100.5|9090.5|9101.6|9091.6|9100|9090|0
1754680200000|2025-08-08 19:10:00|9100.2|9090.2|9102.9|9092.9|9103.2|9093.2|9100.1|9090.1|0
1754680500000|2025-08-08 19:15:00|9102.7|9092.7|9103.8|9093.8|9103.8|9093.8|9102.4|9092.4|0
1754680800000|2025-08-08 19:20:00|9104|9094|9102.2|9092.2|9105.8|9095.8|9102.2|9092.2|0
1754681100000|2025-08-08 19:25:00|9101.7|9091.7|9100.7|9090.7|9102.7|9092.7|9100.2|9090.2|0
1754681400000|2025-08-08 19:30:00|9100.4|9090.4|9099.7|9089.7|9101.7|9091.7|9099.6|9089.6|0
1754681700000|2025-08-08 19:35:00|9099.9|9089.9|9100|9090|9101|9091|9099.3|9089.3|0
1754682000000|2025-08-08 19:40:00|9099.8|9089.8|9096.9|9086.9|9100.3|9090.3|9096.8|9086.8|0
1754682300000|2025-08-08 19:45:00|9096.6|9086.6|9096.6|9086.6|9097.1|9087.1|9094.9|9084.9|0
1754682600000|2025-08-08 19:50:00|9096.4|9086.4|9098.6|9088.6|9099.4|9089.4|9093.4|9083.4|0
1754682900000|2025-08-08 19:55:00|9098.4|9088.4|9097.5|9087.5|9099.4|9089.4|9093|9083|0
1754683200000|2025-08-08 20:00:00|9097.4|9087.4|9100.3|9090.3|9100.9|9090.9|9096.9|9086.9|0
1754683500000|2025-08-08 20:05:00|9100.4|9090.4|9101.6|9091.6|9102.3|9092.3|9100.4|9090.4|0
1754683800000|2025-08-08 20:10:00|9101.7|9091.7|9105.2|9095.2|9105.2|9095.2|9101|9091|0
1754684100000|2025-08-08 20:15:00|9104.4|9094.4|9103.9|9093.9|9104.4|9094.4|9103.2|9093.2|0
1754684400000|2025-08-08 20:20:00|9103.8|9093.8|9103.2|9093.2|9104.4|9094.4|9103.1|9093.1|0
1754684700000|2025-08-08 20:25:00|9103.3|9093.3|9103.5|9093.5|9103.7|9093.7|9102.8|9092.8|0
1754685000000|2025-08-08 20:30:00|9103.4|9093.4|9103.6|9093.6|9104.7|9094.7|9103.3|9093.3|0
1754685300000|2025-08-08 20:35:00|9103.7|9093.7|9103.1|9093.1|9103.7|9093.7|9102.6|9092.6|0
1754685600000|2025-08-08 20:40:00|9103.3|9093.3|9101.7|9091.7|9103.4|9093.4|9101.7|9091.7|0
1754685900000|2025-08-08 20:45:00|9101.9|9091.9|9101.6|9091.6|9102.2|9092.2|9101.1|9091.1|0
1754686200000|2025-08-08 20:50:00|9101.4|9091.4|9102.7|9092.7|9102.7|9092.7|9101.4|9091.4|0
1754686500000|2025-08-08 20:55:00|9102.6|9092.6|9104.3|9094.3|9104.6|9094.6|9102.5|9092.5|0
1754721900000|2025-08-09 06:45:00|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|9102.3|9092.3|0
1754734200000|2025-08-09 10:10:00|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|9104.3|9094.3|0
1754734800000|2025-08-09 10:20:00|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|9105.3|9095.3|0
1754741700000|2025-08-09 12:15:00|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|9106.3|9096.3|0
1754815500000|2025-08-10 08:45:00|9107.3|9097.3|9106.3|9096.3|9107.3|9097.3|9106.3|9096.3|0
1754822400000|2025-08-10 10:40:00|9108.9|9098.9|9108.9|9098.9|9108.9|9098.9|9108.9|9098.9|0
1754828400000|2025-08-10 12:20:00|9109.9|9099.9|9109.9|9099.9|9109.9|9099.9|9109.9|9099.9|0
1754861400000|2025-08-10 21:30:00|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|9108.3|9098.3|0
1754863200000|2025-08-10 22:00:00|9104.2|9094.2|9102.2|9092.2|9105.2|9095.2|9101.8|9091.8|0
1754863500000|2025-08-10 22:05:00|9102.3|9092.3|9102.3|9092.3|9102.4|9092.4|9101.1|9091.1|0
1754863800000|2025-08-10 22:10:00|9102.4|9092.4|9103.5|9093.5|9103.5|9093.5|9101.7|9091.7|0
1754864100000|2025-08-10 22:15:00|9103.6|9093.6|9104.5|9094.5|9104.8|9094.8|9102.6|9092.6|0
1754864400000|2025-08-10 22:20:00|9104.7|9094.7|9103.1|9093.1|9105.5|9095.5|9102.5|9092.5|0
1754864700000|2025-08-10 22:25:00|9103.2|9093.2|9103.4|9093.4|9103.8|9093.8|9102.5|9092.5|0
1754865000000|2025-08-10 22:30:00|9103.3|9093.3|9103|9093|9103.6|9093.6|9102.8|9092.8|0
1754865300000|2025-08-10 22:35:00|9103.1|9093.1|9102.6|9092.6|9103.3|9093.3|9102.2|9092.2|0
1754865600000|2025-08-10 22:40:00|9102.5|9092.5|9102.4|9092.4|9102.9|9092.9|9102.3|9092.3|0
1754865900000|2025-08-10 22:45:00|9102.6|9092.6|9102.4|9092.4|9102.9|9092.9|9102.4|9092.4|0
1754866200000|2025-08-10 22:50:00|9102.3|9092.3|9102.6|9092.6|9102.9|9092.9|9102.2|9092.2|0
1754866500000|2025-08-10 22:55:00|9102.7|9092.7|9101.5|9091.5|9102.9|9092.9|9101.2|9091.2|0
1754866800000|2025-08-10 23:00:00|9101.8|9091.8|9101.1|9091.1|9103|9093|9100.7|9090.7|0
1754867100000|2025-08-10 23:05:00|9101|9091|9100.7|9090.7|9101.6|9091.6|9100.2|9090.2|0
1754867400000|2025-08-10 23:10:00|9100.8|9090.8|9100|9090|9101|9091|9100|9090|0
1754867700000|2025-08-10 23:15:00|9099.8|9089.8|9099.7|9089.7|9100.1|9090.1|9099.5|9089.5|0
1754868000000|2025-08-10 23:20:00|9099.5|9089.5|9098.7|9088.7|9099.7|9089.7|9098.7|9088.7|0
1754868300000|2025-08-10 23:25:00|9098.6|9088.6|9097.7|9087.7|9098.6|9088.6|9097.7|9087.7|0
1754868600000|2025-08-10 23:30:00|9097.8|9087.8|9098.7|9088.7|9098.9|9088.9|9097.7|9087.7|0
1754868900000|2025-08-10 23:35:00|9098.5|9088.5|9097.5|9087.5|9098.6|9088.6|9097.2|9087.2|0
1754869200000|2025-08-10 23:40:00|9097.6|9087.6|9097.6|9087.6|9098.3|9088.3|9097.4|9087.4|0
1754869500000|2025-08-10 23:45:00|9097.5|9087.5|9097.6|9087.6|9098.4|9088.4|9097.4|9087.4|0
1754869800000|2025-08-10 23:50:00|9097.7|9087.7|9098.3|9088.3|9098.3|9088.3|9097.4|9087.4|0
1754870100000|2025-08-10 23:55:00|9098.4|9088.4|9098.2|9088.2|9098.6|9088.6|9097.8|9087.8|0
1754870400000|2025-08-11 00:00:00|9098.1|9088.1|9097.4|9087.4|9100.6|9090.6|9097.4|9087.4|0
1754870700000|2025-08-11 00:05:00|9097.1|9087.1|9102.6|9092.6|9102.6|9092.6|9097.1|9087.1|0
1754871000000|2025-08-11 00:10:00|9103.1|9093.1|9106.9|9096.9|9107.1|9097.1|9103.1|9093.1|0
1754871300000|2025-08-11 00:15:00|9107.1|9097.1|9104.7|9094.7|9107.5|9097.5|9104.5|9094.5|0
1754871600000|2025-08-11 00:20:00|9105|9095|9105.2|9095.2|9105.7|9095.7|9104.5|9094.5|0
1754871900000|2025-08-11 00:25:00|9105.5|9095.5|9106.1|9096.1|9106.6|9096.6|9105.2|9095.2|0
1754872200000|2025-08-11 00:30:00|9105.9|9095.9|9105.9|9095.9|9106.1|9096.1|9104.9|9094.9|0
1754872500000|2025-08-11 00:35:00|9106.1|9096.1|9106.4|9096.4|9107.1|9097.1|9106.1|9096.1|0
1754872800000|2025-08-11 00:40:00|9106.6|9096.6|9106.3|9096.3|9107.1|9097.1|9104.8|9094.8|0
1754873100000|2025-08-11 00:45:00|9106.6|9096.6|9103.7|9093.7|9106.6|9096.6|9103.7|9093.7|0
1754873400000|2025-08-11 00:50:00|9103.9|9093.9|9105.7|9095.7|9107.2|9097.2|9103.7|9093.7|0
1754873700000|2025-08-11 00:55:00|9106.2|9096.2|9107|9097|9107.2|9097.2|9105.7|9095.7|0
1754874000000|2025-08-11 01:00:00|9107.5|9097.5|9106.5|9096.5|9107.5|9097.5|9104|9094|0
1754874300000|2025-08-11 01:05:00|9107|9097|9105.5|9095.5|9107.2|9097.2|9104.5|9094.5|0
1754874600000|2025-08-11 01:10:00|9106|9096|9108.2|9098.2|9108.5|9098.5|9106|9096|0
1754874900000|2025-08-11 01:15:00|9108.7|9098.7|9107.6|9097.6|9108.7|9098.7|9106.2|9096.2|0
1754875200000|2025-08-11 01:20:00|9107.8|9097.8|9108.1|9098.1|9109.5|9099.5|9107.6|9097.6|0
1754875500000|2025-08-11 01:25:00|9108.3|9098.3|9109|9099|9109|9099|9108.1|9098.1|0
1754875800000|2025-08-11 01:30:00|9108.7|9098.7|9109|9099|9109.7|9099.7|9108.2|9098.2|0
1754876100000|2025-08-11 01:35:00|9108.7|9098.7|9109.9|9099.9|9110|9100|9108|9098|0
1754876400000|2025-08-11 01:40:00|9110.1|9100.1|9109.8|9099.8|9110.1|9100.1|9108.8|9098.8|0
1754876700000|2025-08-11 01:45:00|9109.6|9099.6|9107.5|9097.5|9109.8|9099.8|9107|9097|0
1754877000000|2025-08-11 01:50:00|9107|9097|9108.8|9098.8|9109.1|9099.1|9107|9097|0
1754877300000|2025-08-11 01:55:00|9109.1|9099.1|9110|9100|9110|9100|9108|9098|0
1754877600000|2025-08-11 02:00:00|9109.7|9099.7|9111|9101|9111.2|9101.2|9109.7|9099.7|0
1754877900000|2025-08-11 02:05:00|9111.2|9101.2|9111.1|9101.1|9111.7|9101.7|9110.2|9100.2|0
1754878200000|2025-08-11 02:10:00|9110.6|9100.6|9109.1|9099.1|9111.1|9101.1|9108.9|9098.9|0
1754878500000|2025-08-11 02:15:00|9109.4|9099.4|9109.6|9099.6|9109.6|9099.6|9108.4|9098.4|0
1754878800000|2025-08-11 02:20:00|9109.4|9099.4|9109.1|9099.1|9109.4|9099.4|9107.9|9097.9|0
1754879100000|2025-08-11 02:25:00|9108.9|9098.9|9107.4|9097.4|9108.9|9098.9|9106.6|9096.6|0
1754879400000|2025-08-11 02:30:00|9107.2|9097.2|9107.2|9097.2|9108.7|9098.7|9106.7|9096.7|0
1754879700000|2025-08-11 02:35:00|9106.9|9096.9|9107.7|9097.7|9108.2|9098.2|9106.2|9096.2|0
1754880000000|2025-08-11 02:40:00|9107.5|9097.5|9107.5|9097.5|9108.5|9098.5|9107|9097|0
1754880300000|2025-08-11 02:45:00|9107.2|9097.2|9107.9|9097.9|9107.9|9097.9|9106.7|9096.7|0
1754880600000|2025-08-11 02:50:00|9107.6|9097.6|9108.7|9098.7|9108.7|9098.7|9107.4|9097.4|0
1754880900000|2025-08-11 02:55:00|9108.4|9098.4|9109.4|9099.4|9109.4|9099.4|9108.2|9098.2|0
1754881200000|2025-08-11 03:00:00|9109.2|9099.2|9109.9|9099.9|9110.4|9100.4|9108.9|9098.9|0
1754881500000|2025-08-11 03:05:00|9109.7|9099.7|9108.8|9098.8|9110.2|9100.2|9107.8|9097.8|0
1754881800000|2025-08-11 03:10:00|9108.5|9098.5|9109.8|9099.8|9110.8|9100.8|9108.5|9098.5|0
1754882100000|2025-08-11 03:15:00|9110|9100|9110|9100|9110.3|9100.3|9109.5|9099.5|0
1754882400000|2025-08-11 03:20:00|9109.8|9099.8|9108.3|9098.3|9109.8|9099.8|9107.8|9097.8|0
1754882700000|2025-08-11 03:25:00|9108|9098|9108|9098|9108.2|9098.2|9107|9097|0
1754883000000|2025-08-11 03:30:00|9107.5|9097.5|9106.4|9096.4|9108.2|9098.2|9105.9|9095.9|0
1754883300000|2025-08-11 03:35:00|9106.2|9096.2|9105.9|9095.9|9106.9|9096.9|9105.9|9095.9|0
1754883600000|2025-08-11 03:40:00|9105.7|9095.7|9107.8|9097.8|9108.1|9098.1|9105.4|9095.4|0
1754883900000|2025-08-11 03:45:00|9107.5|9097.5|9107.8|9097.8|9108|9098|9106.5|9096.5|0
1754884200000|2025-08-11 03:50:00|9107.5|9097.5|9107.5|9097.5|9108.5|9098.5|9107.3|9097.3|0
1754884500000|2025-08-11 03:55:00|9107.8|9097.8|9107.8|9097.8|9108.8|9098.8|9107.3|9097.3|0
1754884800000|2025-08-11 04:00:00|9107.3|9097.3|9106.5|9096.5|9107.3|9097.3|9103.8|9093.8|0
1754885100000|2025-08-11 04:05:00|9106|9096|9104.5|9094.5|9106.2|9096.2|9104|9094|0
1754885400000|2025-08-11 04:10:00|9104.3|9094.3|9106.8|9096.8|9106.8|9096.8|9104.3|9094.3|0
1754885700000|2025-08-11 04:15:00|9106.5|9096.5|9106.2|9096.2|9107.2|9097.2|9106|9096|0
1754886000000|2025-08-11 04:20:00|9106.4|9096.4|9105.9|9095.9|9106.4|9096.4|9105.7|9095.7|0
1754886300000|2025-08-11 04:25:00|9105.7|9095.7|9103.9|9093.9|9105.9|9095.9|9103.4|9093.4|0
1754886600000|2025-08-11 04:30:00|9103.4|9093.4|9104.1|9094.1|9104.6|9094.6|9103.1|9093.1|0
1754886900000|2025-08-11 04:35:00|9103.9|9093.9|9103.3|9093.3|9104.5|9094.5|9102.8|9092.8|0
1754887200000|2025-08-11 04:40:00|9103.1|9093.1|9103.4|9093.4|9103.4|9093.4|9102.5|9092.5|0
1754887500000|2025-08-11 04:45:00|9103.2|9093.2|9103.8|9093.8|9104.6|9094.6|9103.2|9093.2|0
1754887800000|2025-08-11 04:50:00|9104.1|9094.1|9105.2|9095.2|9105.5|9095.5|9103.6|9093.6|0
1754888100000|2025-08-11 04:55:00|9105.5|9095.5|9106.2|9096.2|9106.4|9096.4|9105.2|9095.2|0
1754888400000|2025-08-11 05:00:00|9106|9096|9104.2|9094.2|9106.2|9096.2|9103|9093|0
1754888700000|2025-08-11 05:05:00|9104.3|9094.3|9105.5|9095.5|9105.5|9095.5|9103.8|9093.8|0
1754889000000|2025-08-11 05:10:00|9105.3|9095.3|9103.9|9093.9|9105.5|9095.5|9103.9|9093.9|0
1754889300000|2025-08-11 05:15:00|9103.7|9093.7|9103.3|9093.3|9103.9|9093.9|9102.9|9092.9|0
1754889600000|2025-08-11 05:20:00|9103.6|9093.6|9103.8|9093.8|9104.6|9094.6|9102.8|9092.8|0
1754889900000|2025-08-11 05:25:00|9103.6|9093.6|9103.9|9093.9|9104.2|9094.2|9103.1|9093.1|0
1754890200000|2025-08-11 05:30:00|9103.2|9093.2|9103.7|9093.7|9104.4|9094.4|9102.9|9092.9|0
1754890500000|2025-08-11 05:35:00|9103.2|9093.2|9105.2|9095.2|9105.2|9095.2|9102.7|9092.7|0
1754890800000|2025-08-11 05:40:00|9104.9|9094.9|9103.8|9093.8|9104.9|9094.9|9102.7|9092.7|0
1754891100000|2025-08-11 05:45:00|9103.5|9093.5|9103.8|9093.8|9104|9094|9102.8|9092.8|0
1754891400000|2025-08-11 05:50:00|9104|9094|9103.8|9093.8|9104.3|9094.3|9103.3|9093.3|0
1754891700000|2025-08-11 05:55:00|9103.3|9093.3|9105.5|9095.5|9105.5|9095.5|9103|9093|0
1754892000000|2025-08-11 06:00:00|9104.8|9094.8|9107.1|9097.1|9108|9098|9104.4|9094.4|0
1754892300000|2025-08-11 06:05:00|9106.9|9096.9|9107.1|9097.1|9107.9|9097.9|9104.9|9094.9|0
1754892600000|2025-08-11 06:10:00|9106.9|9096.9|9101.8|9091.8|9106.9|9096.9|9101.8|9091.8|0
1754892900000|2025-08-11 06:15:00|9101.3|9091.3|9099.9|9089.9|9101.6|9091.6|9099.4|9089.4|0
1754893200000|2025-08-11 06:20:00|9100.4|9090.4|9104.8|9094.8|9104.8|9094.8|9100.1|9090.1|0
1754893500000|2025-08-11 06:25:00|9104.5|9094.5|9104.6|9094.6|9107.3|9097.3|9103.3|9093.3|0
1754893800000|2025-08-11 06:30:00|9104.4|9094.4|9103.2|9093.2|9105.3|9095.3|9102.9|9092.9|0
1754894100000|2025-08-11 06:35:00|9103|9093|9105.2|9095.2|9105.5|9095.5|9103|9093|0
1754894400000|2025-08-11 06:40:00|9105.4|9095.4|9109.5|9099.5|9109.6|9099.6|9105.2|9095.2|0
1754894700000|2025-08-11 06:45:00|9109.2|9099.2|9110|9100|9111.4|9101.4|9108.9|9098.9|0
1754895000000|2025-08-11 06:50:00|9109.7|9099.7|9112.6|9102.6|9115.6|9105.6|9109.5|9099.5|0
1754895300000|2025-08-11 06:55:00|9112.1|9102.1|9116.9|9106.9|9116.9|9106.9|9111.8|9101.8|0
1754895600000|2025-08-11 07:00:00|9116.1|9106.1|9123.1|9113.1|9124.4|9114.4|9112.7|9102.7|0
1754895900000|2025-08-11 07:05:00|9123.6|9113.6|9125.9|9115.9|9126.4|9116.4|9121.1|9111.1|0
1754896200000|2025-08-11 07:10:00|9125.6|9115.6|9125.1|9115.1|9128.1|9118.1|9122.6|9112.6|0
1754896500000|2025-08-11 07:15:00|9124.9|9114.9|9130.1|9120.1|9131.3|9121.3|9122.6|9112.6|0
1754896800000|2025-08-11 07:20:00|9128.9|9118.9|9127|9117|9128.9|9118.9|9123.6|9113.6|0
1754897100000|2025-08-11 07:25:00|9126.7|9116.7|9127.5|9117.5|9129|9119|9124.2|9114.2|0
1754897400000|2025-08-11 07:30:00|9128.5|9118.5|9128.3|9118.3|9131|9121|9126|9116|0
1754897700000|2025-08-11 07:35:00|9128|9118|9134.1|9124.1|9135.1|9125.1|9127.3|9117.3|0
1754898000000|2025-08-11 07:40:00|9133.1|9123.1|9136.8|9126.8|9136.8|9126.8|9130.1|9120.1|0
1754898300000|2025-08-11 07:45:00|9136.5|9126.5|9135.6|9125.6|9137.8|9127.8|9133.3|9123.3|0
1754898600000|2025-08-11 07:50:00|9135.5|9125.5|9128|9118|9135.5|9125.5|9127.2|9117.2|0
1754898900000|2025-08-11 07:55:00|9128.2|9118.2|9126.8|9116.8|9132.7|9122.7|9125.1|9115.1|0
1754899200000|2025-08-11 08:00:00|9127.6|9117.6|9117.9|9107.9|9127.7|9117.7|9117.7|9107.7|0
1754899500000|2025-08-11 08:05:00|9118.2|9108.2|9117.4|9107.4|9118.4|9108.4|9112.7|9102.7|0
1754899800000|2025-08-11 08:10:00|9117.6|9107.6|9118|9108|9120.2|9110.2|9113.2|9103.2|0
1754900100000|2025-08-11 08:15:00|9117.5|9107.5|9122|9112|9122.4|9112.4|9116.4|9106.4|0
1754900400000|2025-08-11 08:20:00|9121.6|9111.6|9118.6|9108.6|9121.6|9111.6|9118.3|9108.3|0
1754900700000|2025-08-11 08:25:00|9119.1|9109.1|9117.7|9107.7|9121.1|9111.1|9116.9|9106.9|0
1754901000000|2025-08-11 08:30:00|9117.5|9107.5|9121.6|9111.6|9122.1|9112.1|9117.2|9107.2|0
1754901300000|2025-08-11 08:35:00|9121.4|9111.4|9120.1|9110.1|9123.4|9113.4|9120|9110|0
1754901600000|2025-08-11 08:40:00|9120.2|9110.2|9122.8|9112.8|9123.5|9113.5|9119.2|9109.2|0
1754901900000|2025-08-11 08:45:00|9123.1|9113.1|9122.1|9112.1|9123.6|9113.6|9121.1|9111.1|0
1754902200000|2025-08-11 08:50:00|9121.9|9111.9|9120.9|9110.9|9121.9|9111.9|9119.4|9109.4|0
1754902500000|2025-08-11 08:55:00|9121.1|9111.1|9118.7|9108.7|9121.6|9111.6|9118.5|9108.5|0
1754902800000|2025-08-11 09:00:00|9119.3|9109.3|9119.3|9109.3|9121.5|9111.5|9117.5|9107.5|0
1754903100000|2025-08-11 09:05:00|9119.1|9109.1|9116.9|9106.9|9119.3|9109.3|9115.9|9105.9|0
1754903400000|2025-08-11 09:10:00|9117|9107|9114.9|9104.9|9119|9109|9114.9|9104.9|0
1754903700000|2025-08-11 09:15:00|9115.1|9105.1|9117.2|9107.2|9118.1|9108.1|9114.6|9104.6|0
1754904000000|2025-08-11 09:20:00|9117.1|9107.1|9111.8|9101.8|9118.2|9108.2|9111.8|9101.8|0
1754904300000|2025-08-11 09:25:00|9113|9103|9113.6|9103.6|9114.6|9104.6|9112.5|9102.5|0
1754904600000|2025-08-11 09:30:00|9113.9|9103.9|9112.9|9102.9|9116.6|9106.6|9112.3|9102.3|0
1754904900000|2025-08-11 09:35:00|9113.1|9103.1|9116.7|9106.7|9117.6|9107.6|9112.6|9102.6|0
1754905200000|2025-08-11 09:40:00|9116.4|9106.4|9118.2|9108.2|9119.2|9109.2|9116.2|9106.2|0
1754905500000|2025-08-11 09:45:00|9118.4|9108.4|9118.7|9108.7|9119.9|9109.9|9117.4|9107.4|0
1754905800000|2025-08-11 09:50:00|9118.3|9108.3|9122|9112|9122.3|9112.3|9118|9108|0
1754906100000|2025-08-11 09:55:00|9122.3|9112.3|9120.8|9110.8|9122.5|9112.5|9120|9110|0
1754906400000|2025-08-11 10:00:00|9120.4|9110.4|9124|9114|9125|9115|9120.4|9110.4|0
1754906700000|2025-08-11 10:05:00|9123.5|9113.5|9124.3|9114.3|9124.3|9114.3|9121.7|9111.7|0
1754907000000|2025-08-11 10:10:00|9124.4|9114.4|9122.8|9112.8|9125.2|9115.2|9121|9111|0
1754907300000|2025-08-11 10:15:00|9122.5|9112.5|9121.4|9111.4|9122.8|9112.8|9120.8|9110.8|0
1754907600000|2025-08-11 10:20:00|9121.6|9111.6|9125.1|9115.1|9125.3|9115.3|9121.1|9111.1|0
1754907900000|2025-08-11 10:25:00|9124.8|9114.8|9126.8|9116.8|9127.9|9117.9|9124|9114|0
1754908200000|2025-08-11 10:30:00|9126|9116|9124.9|9114.9|9126.4|9116.4|9122.3|9112.3|0
1754908500000|2025-08-11 10:35:00|9124.7|9114.7|9119.8|9109.8|9124.7|9114.7|9119.8|9109.8|0
1754908800000|2025-08-11 10:40:00|9120.9|9110.9|9118.4|9108.4|9121.2|9111.2|9116.9|9106.9|0
1754909100000|2025-08-11 10:45:00|9118.2|9108.2|9118.4|9108.4|9118.9|9108.9|9117.4|9107.4|0
1754909400000|2025-08-11 10:50:00|9118.3|9108.3|9119.5|9109.5|9120.3|9110.3|9117.4|9107.4|0
1754909700000|2025-08-11 10:55:00|9119.8|9109.8|9123|9113|9123.8|9113.8|9119|9109|0
1754910000000|2025-08-11 11:00:00|9122.7|9112.7|9124|9114|9124.8|9114.8|9121.3|9111.3|0
1754910300000|2025-08-11 11:05:00|9123.2|9113.2|9123.1|9113.1|9125|9115|9123|9113|0
1754910600000|2025-08-11 11:10:00|9123.2|9113.2|9124.1|9114.1|9124.6|9114.6|9122|9112|0
1754910900000|2025-08-11 11:15:00|9124.6|9114.6|9123.1|9113.1|9125.1|9115.1|9122.1|9112.1|0
1754911200000|2025-08-11 11:20:00|9123.2|9113.2|9124.5|9114.5|9126|9116|9123.2|9113.2|0
1754911500000|2025-08-11 11:25:00|9124.2|9114.2|9125.7|9115.7|9126.2|9116.2|9123.7|9113.7|0
1754911800000|2025-08-11 11:30:00|9125.2|9115.2|9124.5|9114.5|9125.5|9115.5|9123.2|9113.2|0
1754912100000|2025-08-11 11:35:00|9125|9115|9125.9|9115.9|9126.1|9116.1|9123.2|9113.2|0
1754912400000|2025-08-11 11:40:00|9126.2|9116.2|9128.6|9118.6|9129.4|9119.4|9125.7|9115.7|0
1754912700000|2025-08-11 11:45:00|9128.7|9118.7|9130.1|9120.1|9130.4|9120.4|9128|9118|0
1754913000000|2025-08-11 11:50:00|9129.1|9119.1|9130.1|9120.1|9130.6|9120.6|9128.1|9118.1|0
1754913300000|2025-08-11 11:55:00|9130.4|9120.4|9132.1|9122.1|9132.6|9122.6|9129.4|9119.4|0
1754913600000|2025-08-11 12:00:00|9132.3|9122.3|9130.5|9120.5|9132.4|9122.4|9129.4|9119.4|0
1754913900000|2025-08-11 12:05:00|9130.3|9120.3|9128.4|9118.4|9130.5|9120.5|9127.6|9117.6|0
1754914200000|2025-08-11 12:10:00|9129.6|9119.6|9127.8|9117.8|9130.9|9120.9|9126.4|9116.4|0
1754914500000|2025-08-11 12:15:00|9127.5|9117.5|9128.8|9118.8|9129.6|9119.6|9126.8|9116.8|0
1754914800000|2025-08-11 12:20:00|9129.1|9119.1|9129.9|9119.9|9130.6|9120.6|9128.1|9118.1|0
1754915100000|2025-08-11 12:25:00|9130.1|9120.1|9127.1|9117.1|9130.4|9120.4|9127.1|9117.1|0
1754915400000|2025-08-11 12:30:00|9126.7|9116.7|9128.6|9118.6|9128.6|9118.6|9125.2|9115.2|0
1754915700000|2025-08-11 12:35:00|9128.8|9118.8|9132.7|9122.7|9132.9|9122.9|9126.7|9116.7|0
1754916000000|2025-08-11 12:40:00|9132.2|9122.2|9129|9119|9134.2|9124.2|9129|9119|0
1754916300000|2025-08-11 12:45:00|9129.5|9119.5|9131.2|9121.2|9131.9|9121.9|9128.2|9118.2|0
1754916600000|2025-08-11 12:50:00|9131.3|9121.3|9129.8|9119.8|9132.6|9122.6|9129.8|9119.8|0
1754916900000|2025-08-11 12:55:00|9130.3|9120.3|9128.4|9118.4|9131.3|9121.3|9128.4|9118.4|0
1754917200000|2025-08-11 13:00:00|9128.6|9118.6|9126.4|9116.4|9131.5|9121.5|9126.4|9116.4|0
1754917500000|2025-08-11 13:05:00|9126.1|9116.1|9125.9|9115.9|9127.4|9117.4|9125.1|9115.1|0
1754917800000|2025-08-11 13:10:00|9126.1|9116.1|9130.6|9120.6|9130.8|9120.8|9125.2|9115.2|0
1754918100000|2025-08-11 13:15:00|9130.8|9120.8|9129.2|9119.2|9131.3|9121.3|9127.9|9117.9|0
1754918400000|2025-08-11 13:20:00|9128.5|9118.5|9126.3|9116.3|9128.5|9118.5|9125.6|9115.6|0
1754918700000|2025-08-11 13:25:00|9126.2|9116.2|9129|9119|9130.4|9120.4|9125.9|9115.9|0
1754919000000|2025-08-11 13:30:00|9129.5|9119.5|9137.9|9127.9|9142.4|9132.4|9127.4|9117.4|0
1754919300000|2025-08-11 13:35:00|9137.1|9127.1|9135.9|9125.9|9138.5|9128.5|9132.7|9122.7|0
1754919600000|2025-08-11 13:40:00|9136.1|9126.1|9133.4|9123.4|9136.8|9126.8|9131.3|9121.3|0
1754919900000|2025-08-11 13:45:00|9133.6|9123.6|9132.7|9122.7|9138.3|9128.3|9131.8|9121.8|0
1754920200000|2025-08-11 13:50:00|9133|9123|9130.8|9120.8|9133.2|9123.2|9129.1|9119.1|0
1754920500000|2025-08-11 13:55:00|9131.1|9121.1|9130.9|9120.9|9135.3|9125.3|9129.3|9119.3|0
1754920800000|2025-08-11 14:00:00|9132|9122|9135.6|9125.6|9138.1|9128.1|9132|9122|0
1754921100000|2025-08-11 14:05:00|9135.8|9125.8|9137.8|9127.8|9138.1|9128.1|9134.8|9124.8|0
1754921400000|2025-08-11 14:10:00|9137.7|9127.7|9140.5|9130.5|9140.7|9130.7|9137|9127|0
1754921700000|2025-08-11 14:15:00|9140.2|9130.2|9141.3|9131.3|9142.6|9132.6|9138|9128|0
1754922000000|2025-08-11 14:20:00|9140.9|9130.9|9134.8|9124.8|9141.8|9131.8|9134.8|9124.8|0
1754922300000|2025-08-11 14:25:00|9134.5|9124.5|9135.3|9125.3|9135.7|9125.7|9132.4|9122.4|0
1754922600000|2025-08-11 14:30:00|9136.1|9126.1|9140|9130|9140.9|9130.9|9135.5|9125.5|0
1754922900000|2025-08-11 14:35:00|9139.7|9129.7|9134.5|9124.5|9140|9130|9134.2|9124.2|0
1754923200000|2025-08-11 14:40:00|9134.4|9124.4|9131.3|9121.3|9134.4|9124.4|9130.9|9120.9|0
1754923500000|2025-08-11 14:45:00|9131|9121|9129.9|9119.9|9132.2|9122.2|9126.9|9116.9|0
1754923800000|2025-08-11 14:50:00|9130|9120|9130.1|9120.1|9132.8|9122.8|9129|9119|0
1754924100000|2025-08-11 14:55:00|9130.6|9120.6|9128.5|9118.5|9131.9|9121.9|9128.5|9118.5|0
1754924400000|2025-08-11 15:00:00|9127.9|9117.9|9132.4|9122.4|9133.5|9123.5|9126.7|9116.7|0
1754924700000|2025-08-11 15:05:00|9132.6|9122.6|9132.1|9122.1|9133.9|9123.9|9131.2|9121.2|0
1754925000000|2025-08-11 15:10:00|9132|9122|9132.5|9122.5|9133|9123|9129.3|9119.3|0
1754925300000|2025-08-11 15:15:00|9132.2|9122.2|9133.8|9123.8|9134|9124|9131.5|9121.5|0
1754925600000|2025-08-11 15:20:00|9134|9124|9131.5|9121.5|9134.7|9124.7|9130.7|9120.7|0
1754925900000|2025-08-11 15:25:00|9132|9122|9133.2|9123.2|9134.5|9124.5|9132|9122|0
1754926200000|2025-08-11 15:30:00|9133.3|9123.3|9133.7|9123.7|9134.3|9124.3|9129.4|9119.4|0
1754926500000|2025-08-11 15:35:00|9133.4|9123.4|9134.2|9124.2|9135.3|9125.3|9129.3|9119.3|0
1754926800000|2025-08-11 15:40:00|9134.4|9124.4|9134.5|9124.5|9136.7|9126.7|9133|9123|0
1754927100000|2025-08-11 15:45:00|9134.7|9124.7|9135.1|9125.1|9135.3|9125.3|9131.5|9121.5|0
1754927400000|2025-08-11 15:50:00|9134.8|9124.8|9135.8|9125.8|9137.4|9127.4|9134.6|9124.6|0
1754927700000|2025-08-11 15:55:00|9136.1|9126.1|9138.2|9128.2|9139.2|9129.2|9134.7|9124.7|0
1754928000000|2025-08-11 16:00:00|9138.4|9128.4|9138.2|9128.2|9139.1|9129.1|9137.3|9127.3|0
1754928300000|2025-08-11 16:05:00|9138|9128|9141.7|9131.7|9143.3|9133.3|9137.2|9127.2|0
1754928600000|2025-08-11 16:10:00|9141.5|9131.5|9141.5|9131.5|9142.5|9132.5|9140.2|9130.2|0
1754928900000|2025-08-11 16:15:00|9141.7|9131.7|9141.5|9131.5|9143|9133|9141|9131|0
1754929200000|2025-08-11 16:20:00|9141.2|9131.2|9141.2|9131.2|9141.5|9131.5|9139.6|9129.6|0
1754929500000|2025-08-11 16:25:00|9141|9131|9139|9129|9141|9131|9138.5|9128.5|0
1754929800000|2025-08-11 16:30:00|9138.7|9128.7|9139.5|9129.5|9139.5|9129.5|9138.2|9128.2|0
1754930100000|2025-08-11 16:35:00|9139.7|9129.7|9137.7|9127.7|9140.7|9130.7|9137.1|9127.1|0
1754930400000|2025-08-11 16:40:00|9137.6|9127.6|9134.7|9124.7|9137.6|9127.6|9133.9|9123.9|0
1754930700000|2025-08-11 16:45:00|9134.5|9124.5|9136.3|9126.3|9136.8|9126.8|9134.2|9124.2|0
1754931000000|2025-08-11 16:50:00|9136.6|9126.6|9136.8|9126.8|9138.9|9128.9|9135.8|9125.8|0
1754931300000|2025-08-11 16:55:00|9136.3|9126.3|9135|9125|9137.5|9127.5|9134.7|9124.7|0
1754931600000|2025-08-11 17:00:00|9134.5|9124.5|9134.5|9124.5|9136|9126|9132.9|9122.9|0
1754931900000|2025-08-11 17:05:00|9134.7|9124.7|9134.1|9124.1|9135.9|9125.9|9134.1|9124.1|0
1754932200000|2025-08-11 17:10:00|9134.2|9124.2|9133.5|9123.5|9135.2|9125.2|9133.5|9123.5|0
1754932500000|2025-08-11 17:15:00|9133.8|9123.8|9131.1|9121.1|9133.8|9123.8|9131.1|9121.1|0
1754932800000|2025-08-11 17:20:00|9131.4|9121.4|9131.6|9121.6|9131.9|9121.9|9129.9|9119.9|0
1754933100000|2025-08-11 17:25:00|9131.7|9121.7|9131.6|9121.6|9133.2|9123.2|9131.4|9121.4|0
1754933400000|2025-08-11 17:30:00|9131.4|9121.4|9130.4|9120.4|9132.4|9122.4|9130.1|9120.1|0
1754933700000|2025-08-11 17:35:00|9130.6|9120.6|9129.2|9119.2|9131.4|9121.4|9126.7|9116.7|0
1754934000000|2025-08-11 17:40:00|9128.7|9118.7|9129.1|9119.1|9129.4|9119.4|9127.4|9117.4|0
1754934300000|2025-08-11 17:45:00|9128.9|9118.9|9131|9121|9131.3|9121.3|9127.4|9117.4|0
1754934600000|2025-08-11 17:50:00|9131.3|9121.3|9132.1|9122.1|9132.4|9122.4|9130|9120|0
1754934900000|2025-08-11 17:55:00|9132.2|9122.2|9130.1|9120.1|9133.3|9123.3|9130.1|9120.1|0
1754935200000|2025-08-11 18:00:00|9129.8|9119.8|9130.1|9120.1|9131.1|9121.1|9127.6|9117.6|0
1754935500000|2025-08-11 18:05:00|9129.8|9119.8|9129.3|9119.3|9130.6|9120.6|9128.3|9118.3|0
1754935800000|2025-08-11 18:10:00|9129.1|9119.1|9129|9119|9129.6|9119.6|9127.3|9117.3|0
1754936100000|2025-08-11 18:15:00|9128.7|9118.7|9130.2|9120.2|9131.5|9121.5|9128.7|9118.7|0
1754936400000|2025-08-11 18:20:00|9130|9120|9130.1|9120.1|9130.7|9120.7|9128.4|9118.4|0
1754936700000|2025-08-11 18:25:00|9130.4|9120.4|9129.9|9119.9|9133.6|9123.6|9129.4|9119.4|0
1754937000000|2025-08-11 18:30:00|9130.1|9120.1|9133|9123|9134.4|9124.4|9129.9|9119.9|0
1754937300000|2025-08-11 18:35:00|9133.3|9123.3|9135|9125|9135|9125|9133|9123|0
1754937600000|2025-08-11 18:40:00|9134.8|9124.8|9126.3|9116.3|9134.8|9124.8|9126.3|9116.3|0
1754937900000|2025-08-11 18:45:00|9125.6|9115.6|9130.2|9120.2|9130.2|9120.2|9125.6|9115.6|0
1754938200000|2025-08-11 18:50:00|9129.7|9119.7|9131.5|9121.5|9131.5|9121.5|9129.2|9119.2|0
1754938500000|2025-08-11 18:55:00|9131.2|9121.2|9132.1|9122.1|9132.2|9122.2|9129.2|9119.2|0
1754938800000|2025-08-11 19:00:00|9131.6|9121.6|9133|9123|9133.3|9123.3|9131.6|9121.6|0
1754939100000|2025-08-11 19:05:00|9132.8|9122.8|9133.6|9123.6|9134.2|9124.2|9132.5|9122.5|0
1754939400000|2025-08-11 19:10:00|9133.4|9123.4|9131.7|9121.7|9133.8|9123.8|9131.2|9121.2|0
1754939700000|2025-08-11 19:15:00|9132|9122|9132.8|9122.8|9132.8|9122.8|9130.7|9120.7|0
1754940000000|2025-08-11 19:20:00|9133.3|9123.3|9133.8|9123.8|9134.7|9124.7|9133.3|9123.3|0
1754940300000|2025-08-11 19:25:00|9133.7|9123.7|9134.6|9124.6|9134.6|9124.6|9133.1|9123.1|0
1754940600000|2025-08-11 19:30:00|9134.3|9124.3|9135.7|9125.7|9136.5|9126.5|9133.3|9123.3|0
1754940900000|2025-08-11 19:35:00|9135.5|9125.5|9137|9127|9138|9128|9135.5|9125.5|0
1754941200000|2025-08-11 19:40:00|9136.7|9126.7|9134.7|9124.7|9137|9127|9134|9124|0
1754941500000|2025-08-11 19:45:00|9134.5|9124.5|9134.3|9124.3|9135|9125|9132.7|9122.7|0
1754941800000|2025-08-11 19:50:00|9134.6|9124.6|9132.4|9122.4|9134.6|9124.6|9128.1|9118.1|0
1754942100000|2025-08-11 19:55:00|9132.1|9122.1|9137.7|9127.7|9137.7|9127.7|9131.3|9121.3|0
1754942400000|2025-08-11 20:00:00|9137.9|9127.9|9136.3|9126.3|9138.6|9128.6|9135.3|9125.3|0
1754942700000|2025-08-11 20:05:00|9136.1|9126.1|9136.3|9126.3|9136.7|9126.7|9135.8|9125.8|0
1754943000000|2025-08-11 20:10:00|9136.4|9126.4|9135.1|9125.1|9136.8|9126.8|9134.9|9124.9|0
1754943300000|2025-08-11 20:15:00|9135|9125|9134.2|9124.2|9135.2|9125.2|9133.4|9123.4|0
1754943600000|2025-08-11 20:20:00|9134.4|9124.4|9134.3|9124.3|9134.9|9124.9|9133.4|9123.4|0
1754943900000|2025-08-11 20:25:00|9134.4|9124.4|9134.8|9124.8|9134.8|9124.8|9133.8|9123.8|0
1754944200000|2025-08-11 20:30:00|9134.7|9124.7|9134.6|9124.6|9135.1|9125.1|9134.2|9124.2|0
1754944500000|2025-08-11 20:35:00|9134.8|9124.8|9135|9125|9135|9125|9134.4|9124.4|0
1754944800000|2025-08-11 20:40:00|9134.9|9124.9|9134.8|9124.8|9135|9125|9134.3|9124.3|0
1754945100000|2025-08-11 20:45:00|9134.6|9124.6|9134.4|9124.4|9135.1|9125.1|9134.4|9124.4|0
1754945400000|2025-08-11 20:50:00|9134.2|9124.2|9134.1|9124.1|9134.7|9124.7|9133.9|9123.9|0
1754945700000|2025-08-11 20:55:00|9134.3|9124.3|9135.4|9125.4|9135.6|9125.6|9133.3|9123.3|0
1754946000000|2025-08-11 21:00:00|9135.2|9125.2|9134.8|9124.8|9135.2|9125.2|9134.6|9124.6|0
1754946300000|2025-08-11 21:05:00|9134.9|9124.9|9134.9|9124.9|9135.3|9125.3|9134.9|9124.9|0
1754946600000|2025-08-11 21:10:00|9134.8|9124.8|9135.2|9125.2|9135.3|9125.3|9134.5|9124.5|0
1754946900000|2025-08-11 21:15:00|9135.1|9125.1|9135.2|9125.2|9135.2|9125.2|9135|9125|0
1754947500000|2025-08-11 21:25:00|9135.3|9125.3|9135.2|9125.2|9135.4|9125.4|9135.2|9125.2|0
1754947800000|2025-08-11 21:30:00|9135.3|9125.3|9135.4|9125.4|9135.4|9125.4|9134.7|9124.7|0
1754948100000|2025-08-11 21:35:00|9135.5|9125.5|9135.2|9125.2|9135.5|9125.5|9135.2|9125.2|0
1754948400000|2025-08-11 21:40:00|9135.3|9125.3|9135.6|9125.6|9135.6|9125.6|9135.3|9125.3|0
1754948700000|2025-08-11 21:45:00|9135.7|9125.7|9135.7|9125.7|9135.7|9125.7|9135.7|9125.7|0
1754949000000|2025-08-11 21:50:00|9135.6|9125.6|9135.4|9125.4|9135.8|9125.8|9135.4|9125.4|0
1754949300000|2025-08-11 21:55:00|9135.3|9125.3|9135.2|9125.2|9135.3|9125.3|9135|9125|0
1754949600000|2025-08-11 22:00:00|9136|9126|9136.1|9126.1|9138.2|9128.2|9135.4|9125.4|0
1754949900000|2025-08-11 22:05:00|9136.2|9126.2|9135.5|9125.5|9136.2|9126.2|9134.7|9124.7|0
1754950200000|2025-08-11 22:10:00|9135.6|9125.6|9136.7|9126.7|9137.3|9127.3|9135.6|9125.6|0
1754950500000|2025-08-11 22:15:00|9136.6|9126.6|9133.8|9123.8|9136.6|9126.6|9133.6|9123.6|0
1754950800000|2025-08-11 22:20:00|9133.7|9123.7|9133.3|9123.3|9134|9124|9132.8|9122.8|0
1754951100000|2025-08-11 22:25:00|9133.2|9123.2|9132.6|9122.6|9133.3|9123.3|9132.6|9122.6|0
1754951400000|2025-08-11 22:30:00|9132.7|9122.7|9134.4|9124.4|9134.5|9124.5|9132.5|9122.5|0
1754951700000|2025-08-11 22:35:00|9134.3|9124.3|9133.5|9123.5|9134.5|9124.5|9133.5|9123.5|0
1754952000000|2025-08-11 22:40:00|9133.3|9123.3|9134|9124|9134.2|9124.2|9132.2|9122.2|0
1754952300000|2025-08-11 22:45:00|9133.9|9123.9|9134.4|9124.4|9134.4|9124.4|9133|9123|0
1754952600000|2025-08-11 22:50:00|9134.5|9124.5|9136.4|9126.4|9136.5|9126.5|9134.5|9124.5|0
1754952900000|2025-08-11 22:55:00|9136.5|9126.5|9136.8|9126.8|9136.8|9126.8|9136.1|9126.1|0
1754953200000|2025-08-11 23:00:00|9136.6|9126.6|9137.1|9127.1|9137.4|9127.4|9136.6|9126.6|0
1754953500000|2025-08-11 23:05:00|9137.3|9127.3|9137.1|9127.1|9137.3|9127.3|9136.3|9126.3|0
1754953800000|2025-08-11 23:10:00|9137.2|9127.2|9136.9|9126.9|9137.7|9127.7|9136.8|9126.8|0
1754954100000|2025-08-11 23:15:00|9136.8|9126.8|9137.1|9127.1|9137.7|9127.7|9136.8|9126.8|0
1754954400000|2025-08-11 23:20:00|9137.2|9127.2|9136.6|9126.6|9137.3|9127.3|9136.4|9126.4|0
1754954700000|2025-08-11 23:25:00|9136.5|9126.5|9136.1|9126.1|9136.5|9126.5|9134.9|9124.9|0
1754955000000|2025-08-11 23:30:00|9136|9126|9136.6|9126.6|9137.9|9127.9|9135.9|9125.9|0
1754955300000|2025-08-11 23:35:00|9136.7|9126.7|9136.5|9126.5|9136.8|9126.8|9135.9|9125.9|0
1754955600000|2025-08-11 23:40:00|9136.3|9126.3|9136.7|9126.7|9136.8|9126.8|9136|9126|0
1754955900000|2025-08-11 23:45:00|9136.8|9126.8|9136.6|9126.6|9137.9|9127.9|9136.6|9126.6|0
1754956200000|2025-08-11 23:50:00|9136.7|9126.7|9137.2|9127.2|9137.2|9127.2|9135.8|9125.8|0
1754956500000|2025-08-11 23:55:00|9137.1|9127.1|9137.5|9127.5|9137.6|9127.6|9136.6|9126.6|0
1754956800000|2025-08-12 00:00:00|9137.3|9127.3|9136.5|9126.5|9137.7|9127.7|9134.9|9124.9|0
1754957100000|2025-08-12 00:05:00|9138|9128|9139.2|9129.2|9142|9132|9138|9128|0
1754957400000|2025-08-12 00:10:00|9139.4|9129.4|9139.8|9129.8|9141.9|9131.9|9138.9|9128.9|0
1754957700000|2025-08-12 00:15:00|9140.3|9130.3|9144.7|9134.7|9144.7|9134.7|9138.8|9128.8|0
1754958000000|2025-08-12 00:20:00|9144.3|9134.3|9145.2|9135.2|9145.5|9135.5|9141.8|9131.8|0
1754958300000|2025-08-12 00:25:00|9145.5|9135.5|9144.3|9134.3|9146|9136|9143.3|9133.3|0
1754958600000|2025-08-12 00:30:00|9144.8|9134.8|9145.9|9135.9|9146.5|9136.5|9144.6|9134.6|0
1754958900000|2025-08-12 00:35:00|9146.2|9136.2|9145.3|9135.3|9147.9|9137.9|9144.3|9134.3|0
1754959200000|2025-08-12 00:40:00|9145.6|9135.6|9144|9134|9145.8|9135.8|9144|9134|0
1754959500000|2025-08-12 00:45:00|9144.2|9134.2|9143.7|9133.7|9144.2|9134.2|9143|9133|0
1754959800000|2025-08-12 00:50:00|9144|9134|9142.5|9132.5|9145.2|9135.2|9142.5|9132.5|0
1754960100000|2025-08-12 00:55:00|9142.7|9132.7|9142.7|9132.7|9143.5|9133.5|9142.5|9132.5|0
1754960400000|2025-08-12 01:00:00|9142.2|9132.2|9142.3|9132.3|9143.2|9133.2|9141|9131|0
1754960700000|2025-08-12 01:05:00|9141.8|9131.8|9141.1|9131.1|9142.6|9132.6|9141.1|9131.1|0
1754961000000|2025-08-12 01:10:00|9140.8|9130.8|9140.8|9130.8|9142.6|9132.6|9140.6|9130.6|0
1754961300000|2025-08-12 01:15:00|9140.6|9130.6|9142.6|9132.6|9142.8|9132.8|9140.3|9130.3|0
1754961600000|2025-08-12 01:20:00|9142.8|9132.8|9142|9132|9143.1|9133.1|9142|9132|0
1754961900000|2025-08-12 01:25:00|9142.5|9132.5|9143.8|9133.8|9144.4|9134.4|9142.3|9132.3|0
1754962200000|2025-08-12 01:30:00|9143.6|9133.6|9143|9133|9144.1|9134.1|9142.2|9132.2|0
1754962500000|2025-08-12 01:35:00|9143.2|9133.2|9144.7|9134.7|9145.1|9135.1|9143.2|9133.2|0
1754962800000|2025-08-12 01:40:00|9144.9|9134.9|9144|9134|9144.9|9134.9|9143.7|9133.7|0
1754963100000|2025-08-12 01:45:00|9144.3|9134.3|9143.9|9133.9|9145|9135|9143.3|9133.3|0
1754963400000|2025-08-12 01:50:00|9144.4|9134.4|9143.6|9133.6|9144.6|9134.6|9143.4|9133.4|0
1754963700000|2025-08-12 01:55:00|9143.9|9133.9|9144.3|9134.3|9144.9|9134.9|9143.6|9133.6|0
1754964000000|2025-08-12 02:00:00|9144.6|9134.6|9144.8|9134.8|9145.1|9135.1|9143.3|9133.3|0
1754964300000|2025-08-12 02:05:00|9145.1|9135.1|9145.2|9135.2|9145.4|9135.4|9144.6|9134.6|0
1754964600000|2025-08-12 02:10:00|9145.4|9135.4|9145.9|9135.9|9146.2|9136.2|9144.9|9134.9|0
1754964900000|2025-08-12 02:15:00|9146.2|9136.2|9146.8|9136.8|9147.1|9137.1|9146.1|9136.1|0
1754965200000|2025-08-12 02:20:00|9147.6|9137.6|9147.1|9137.1|9147.9|9137.9|9146.6|9136.6|0
1754965500000|2025-08-12 02:25:00|9146.8|9136.8|9145.8|9135.8|9147.1|9137.1|9145.7|9135.7|0
1754965800000|2025-08-12 02:30:00|9145.6|9135.6|9145.6|9135.6|9146.1|9136.1|9145.3|9135.3|0
1754966100000|2025-08-12 02:35:00|9145.8|9135.8|9145.3|9135.3|9146.1|9136.1|9145.3|9135.3|0
1754966400000|2025-08-12 02:40:00|9145.1|9135.1|9143.3|9133.3|9145.3|9135.3|9143.3|9133.3|0
1754966700000|2025-08-12 02:45:00|9143.1|9133.1|9143.1|9133.1|9143.9|9133.9|9143.1|9133.1|0
1754967000000|2025-08-12 02:50:00|9143.3|9133.3|9143.1|9133.1|9143.8|9133.8|9143.1|9133.1|0
1754967300000|2025-08-12 02:55:00|9143.3|9133.3|9143|9133|9143.3|9133.3|9143|9133|0
1754967600000|2025-08-12 03:00:00|9143.2|9133.2|9143.6|9133.6|9143.8|9133.8|9143|9133|0
1754967900000|2025-08-12 03:05:00|9143.3|9133.3|9145.3|9135.3|9145.3|9135.3|9143.3|9133.3|0
1754968200000|2025-08-12 03:10:00|9145.1|9135.1|9144.8|9134.8|9145.3|9135.3|9144.8|9134.8|0
1754968500000|2025-08-12 03:15:00|9145.1|9135.1|9144.4|9134.4|9145.2|9135.2|9144.1|9134.1|0
1754968800000|2025-08-12 03:20:00|9144.7|9134.7|9144.4|9134.4|9144.7|9134.7|9144.4|9134.4|0
1754969100000|2025-08-12 03:25:00|9144.7|9134.7|9146.7|9136.7|9147|9137|9144.4|9134.4|0
1754969400000|2025-08-12 03:30:00|9147|9137|9147|9137|9147.5|9137.5|9147|9137|0
1754969700000|2025-08-12 03:35:00|9146.8|9136.8|9145.7|9135.7|9146.8|9136.8|9145.5|9135.5|0
1754970000000|2025-08-12 03:40:00|9145.6|9135.6|9144.6|9134.6|9145.6|9135.6|9144.6|9134.6|0
1754970300000|2025-08-12 03:45:00|9144.8|9134.8|9144.1|9134.1|9144.8|9134.8|9144.1|9134.1|0
1754970600000|2025-08-12 03:50:00|9143.6|9133.6|9145.7|9135.7|9145.7|9135.7|9143.1|9133.1|0
1754970900000|2025-08-12 03:55:00|9145.8|9135.8|9145.3|9135.3|9146.1|9136.1|9145.3|9135.3|0
1754971200000|2025-08-12 04:00:00|9145.1|9135.1|9145.8|9135.8|9145.8|9135.8|9144.8|9134.8|0
1754971500000|2025-08-12 04:05:00|9146|9136|9145.9|9135.9|9146.7|9136.7|9145.8|9135.8|0
1754971800000|2025-08-12 04:10:00|9146.2|9136.2|9146.4|9136.4|9147.2|9137.2|9146.2|9136.2|0
1754972100000|2025-08-12 04:15:00|9146.7|9136.7|9146.9|9136.9|9147.4|9137.4|9146.7|9136.7|0
1754972400000|2025-08-12 04:20:00|9147.2|9137.2|9147.5|9137.5|9147.7|9137.7|9146.6|9136.6|0
1754972700000|2025-08-12 04:25:00|9147.7|9137.7|9147.2|9137.2|9149.5|9139.5|9146.7|9136.7|0
1754973000000|2025-08-12 04:30:00|9147.5|9137.5|9149.2|9139.2|9149.5|9139.5|9146.2|9136.2|0
1754973300000|2025-08-12 04:35:00|9149.5|9139.5|9153|9143|9153.2|9143.2|9149|9139|0
1754973600000|2025-08-12 04:40:00|9152.5|9142.5|9153.2|9143.2|9154.3|9144.3|9152.2|9142.2|0
1754973900000|2025-08-12 04:45:00|9153.7|9143.7|9153.2|9143.2|9154.2|9144.2|9152.7|9142.7|0
1754974200000|2025-08-12 04:50:00|9153.5|9143.5|9154.5|9144.5|9154.5|9144.5|9152.5|9142.5|0
1754974500000|2025-08-12 04:55:00|9155|9145|9155.2|9145.2|9156.2|9146.2|9154|9144|0
1754974800000|2025-08-12 05:00:00|9154.7|9144.7|9146.5|9136.5|9154.7|9144.7|9142.5|9132.5|0
1754975100000|2025-08-12 05:05:00|9146.7|9136.7|9149.3|9139.3|9151.5|9141.5|9146.7|9136.7|0
1754975400000|2025-08-12 05:10:00|9149.1|9139.1|9147.6|9137.6|9151.2|9141.2|9147.2|9137.2|0
1754975700000|2025-08-12 05:15:00|9147.3|9137.3|9148.1|9138.1|9149.3|9139.3|9146.3|9136.3|0
1754976000000|2025-08-12 05:20:00|9148.4|9138.4|9148.7|9138.7|9149.9|9139.9|9148.2|9138.2|0
1754976300000|2025-08-12 05:25:00|9148.9|9138.9|9149.3|9139.3|9151.5|9141.5|9148.9|9138.9|0
1754976600000|2025-08-12 05:30:00|9149.6|9139.6|9146.2|9136.2|9149.6|9139.6|9144.5|9134.5|0
1754976900000|2025-08-12 05:35:00|9146.1|9136.1|9145.5|9135.5|9147.3|9137.3|9144|9134|0
1754977200000|2025-08-12 05:40:00|9145.8|9135.8|9144.7|9134.7|9146.5|9136.5|9142.5|9132.5|0
1754977500000|2025-08-12 05:45:00|9144.4|9134.4|9145|9135|9145.2|9135.2|9143.6|9133.6|0
1754977800000|2025-08-12 05:50:00|9145.5|9135.5|9148.3|9138.3|9149.1|9139.1|9145.5|9135.5|0
1754978100000|2025-08-12 05:55:00|9148|9138|9150.4|9140.4|9151.4|9141.4|9148|9138|0
1754978400000|2025-08-12 06:00:00|9151.1|9141.1|9148.3|9138.3|9151.4|9141.4|9145.7|9135.7|0
1754978700000|2025-08-12 06:05:00|9148.6|9138.6|9144.1|9134.1|9148.6|9138.6|9144|9134|0
1754979000000|2025-08-12 06:10:00|9144.3|9134.3|9141.6|9131.6|9144.6|9134.6|9141.5|9131.5|0
1754979300000|2025-08-12 06:15:00|9141.4|9131.4|9143.7|9133.7|9145.2|9135.2|9140.8|9130.8|0
1754979600000|2025-08-12 06:20:00|9144.2|9134.2|9146.4|9136.4|9147.4|9137.4|9143.9|9133.9|0
1754979900000|2025-08-12 06:25:00|9146.9|9136.9|9151.6|9141.6|9151.6|9141.6|9146.5|9136.5|0
1754980200000|2025-08-12 06:30:00|9153.5|9143.5|9144.3|9134.3|9153.5|9143.5|9143.9|9133.9|0
1754980500000|2025-08-12 06:35:00|9144.1|9134.1|9146.6|9136.6|9149.1|9139.1|9142.9|9132.9|0
1754980800000|2025-08-12 06:40:00|9147.1|9137.1|9145.1|9135.1|9147.9|9137.9|9144.6|9134.6|0
1754981100000|2025-08-12 06:45:00|9144.9|9134.9|9146.7|9136.7|9147.6|9137.6|9144.9|9134.9|0
1754981400000|2025-08-12 06:50:00|9147.5|9137.5|9145|9135|9147.9|9137.9|9145|9135|0
1754981700000|2025-08-12 06:55:00|9144.5|9134.5|9147.9|9137.9|9149.2|9139.2|9143.7|9133.7|0
1754982000000|2025-08-12 07:00:00|9152|9142|9166|9156|9168.2|9158.2|9150.1|9140.1|0
1754982300000|2025-08-12 07:05:00|9166.2|9156.2|9166|9156|9170.7|9160.7|9162.5|9152.5|0
1754982600000|2025-08-12 07:10:00|9164.5|9154.5|9163.9|9153.9|9165.8|9155.8|9156.5|9146.5|0
1754982900000|2025-08-12 07:15:00|9163.4|9153.4|9160.7|9150.7|9164.9|9154.9|9160.2|9150.2|0
1754983200000|2025-08-12 07:20:00|9160.8|9150.8|9161.4|9151.4|9165.3|9155.3|9159|9149|0
1754983500000|2025-08-12 07:25:00|9160.7|9150.7|9162.8|9152.8|9164.2|9154.2|9159.8|9149.8|0
1754983800000|2025-08-12 07:30:00|9163.8|9153.8|9158.3|9148.3|9165.3|9155.3|9156.3|9146.3|0
1754984100000|2025-08-12 07:35:00|9158.5|9148.5|9159.3|9149.3|9160.6|9150.6|9156.6|9146.6|0
1754984400000|2025-08-12 07:40:00|9159|9149|9157.1|9147.1|9161.2|9151.2|9155.6|9145.6|0
1754984700000|2025-08-12 07:45:00|9157.2|9147.2|9158|9148|9159|9149|9156|9146|0
1754985000000|2025-08-12 07:50:00|9157.5|9147.5|9160.4|9150.4|9160.6|9150.6|9155.8|9145.8|0
1754985300000|2025-08-12 07:55:00|9160.1|9150.1|9157|9147|9160.1|9150.1|9156.1|9146.1|0
1754985600000|2025-08-12 08:00:00|9156.9|9146.9|9152.1|9142.1|9157.9|9147.9|9151.9|9141.9|0
1754985900000|2025-08-12 08:05:00|9151.6|9141.6|9157.1|9147.1|9157.1|9147.1|9150.8|9140.8|0
1754986200000|2025-08-12 08:10:00|9157.6|9147.6|9158.7|9148.7|9161.4|9151.4|9156.3|9146.3|0
1754986500000|2025-08-12 08:15:00|9158.2|9148.2|9160.6|9150.6|9161.1|9151.1|9156.8|9146.8|0
1754986800000|2025-08-12 08:20:00|9159.6|9149.6|9159.1|9149.1|9162.7|9152.7|9159.1|9149.1|0
1754987100000|2025-08-12 08:25:00|9158.8|9148.8|9160.7|9150.7|9161|9151|9157.8|9147.8|0
1754987400000|2025-08-12 08:30:00|9161.2|9151.2|9159.1|9149.1|9162|9152|9156.7|9146.7|0
1754987700000|2025-08-12 08:35:00|9158.8|9148.8|9159.5|9149.5|9160.2|9150.2|9158.7|9148.7|0
1754988000000|2025-08-12 08:40:00|9159.1|9149.1|9159.7|9149.7|9160.8|9150.8|9157.3|9147.3|0
1754988300000|2025-08-12 08:45:00|9160|9150|9158.9|9148.9|9161.3|9151.3|9158.1|9148.1|0
1754988600000|2025-08-12 08:50:00|9159.1|9149.1|9158.1|9148.1|9160.1|9150.1|9157.8|9147.8|0
1754988900000|2025-08-12 08:55:00|9158.3|9148.3|9157.7|9147.7|9158.6|9148.6|9155.6|9145.6|0
1754989200000|2025-08-12 09:00:00|9157.9|9147.9|9160.6|9150.6|9160.6|9150.6|9156.5|9146.5|0
1754989500000|2025-08-12 09:05:00|9160.8|9150.8|9164.8|9154.8|9165.4|9155.4|9160.7|9150.7|0
1754989800000|2025-08-12 09:10:00|9164.9|9154.9|9166.6|9156.6|9167.9|9157.9|9163.9|9153.9|0
1754990100000|2025-08-12 09:15:00|9166.1|9156.1|9168.1|9158.1|9169.6|9159.6|9165.4|9155.4|0
1754990400000|2025-08-12 09:20:00|9167.1|9157.1|9163.3|9153.3|9167.9|9157.9|9162.6|9152.6|0
1754990700000|2025-08-12 09:25:00|9163|9153|9163.5|9153.5|9164.5|9154.5|9161.7|9151.7|0
1754991000000|2025-08-12 09:30:00|9164.3|9154.3|9164.2|9154.2|9165.2|9155.2|9161.9|9151.9|0
1754991300000|2025-08-12 09:35:00|9164.7|9154.7|9164.2|9154.2|9166.2|9156.2|9163.2|9153.2|0
1754991600000|2025-08-12 09:40:00|9164.1|9154.1|9165.5|9155.5|9166.8|9156.8|9163.5|9153.5|0
1754991900000|2025-08-12 09:45:00|9165|9155|9162|9152|9165.5|9155.5|9161.4|9151.4|0
1754992200000|2025-08-12 09:50:00|9161.9|9151.9|9161.2|9151.2|9163.3|9153.3|9160.6|9150.6|0
1754992500000|2025-08-12 09:55:00|9160.9|9150.9|9158.4|9148.4|9160.9|9150.9|9156.4|9146.4|0
1754992800000|2025-08-12 10:00:00|9158.8|9148.8|9159.5|9149.5|9160.3|9150.3|9157.3|9147.3|0
1754993100000|2025-08-12 10:05:00|9159.3|9149.3|9157.7|9147.7|9160.2|9150.2|9156.7|9146.7|0
1754993400000|2025-08-12 10:10:00|9157.5|9147.5|9154.9|9144.9|9157.9|9147.9|9151.3|9141.3|0
1754993700000|2025-08-12 10:15:00|9154.8|9144.8|9153.4|9143.4|9154.8|9144.8|9151|9141|0
1754994000000|2025-08-12 10:20:00|9153.8|9143.8|9152.3|9142.3|9154.3|9144.3|9151.4|9141.4|0
1754994300000|2025-08-12 10:25:00|9152.6|9142.6|9147.1|9137.1|9153.3|9143.3|9146.2|9136.2|0
1754994600000|2025-08-12 10:30:00|9146.8|9136.8|9148|9138|9150.3|9140.3|9146.8|9136.8|0
1754994900000|2025-08-12 10:35:00|9148.3|9138.3|9149.4|9139.4|9150.7|9140.7|9147.3|9137.3|0
1754995200000|2025-08-12 10:40:00|9148.8|9138.8|9150.2|9140.2|9152.2|9142.2|9148.3|9138.3|0
1754995500000|2025-08-12 10:45:00|9150.7|9140.7|9150.1|9140.1|9150.9|9140.9|9148|9138|0
1754995800000|2025-08-12 10:50:00|9150|9140|9152.2|9142.2|9152.5|9142.5|9148.2|9138.2|0
1754996100000|2025-08-12 10:55:00|9152|9142|9150.6|9140.6|9152.6|9142.6|9149.1|9139.1|0
1754996400000|2025-08-12 11:00:00|9150.4|9140.4|9146.8|9136.8|9150.5|9140.5|9145.5|9135.5|0
1754996700000|2025-08-12 11:05:00|9146.5|9136.5|9142.6|9132.6|9146.5|9136.5|9142.6|9132.6|0
1754997000000|2025-08-12 11:10:00|9143.5|9133.5|9144|9134|9147.2|9137.2|9143.5|9133.5|0
1754997300000|2025-08-12 11:15:00|9144.2|9134.2|9144.2|9134.2|9145.8|9135.8|9142.9|9132.9|0
1754997600000|2025-08-12 11:20:00|9143.7|9133.7|9143.8|9133.8|9144.5|9134.5|9142.3|9132.3|0
1754997900000|2025-08-12 11:25:00|9143.6|9133.6|9143|9133|9143.7|9133.7|9140.8|9130.8|0
1754998200000|2025-08-12 11:30:00|9143.5|9133.5|9144.4|9134.4|9146.5|9136.5|9142.5|9132.5|0
1754998500000|2025-08-12 11:35:00|9144.6|9134.6|9144.7|9134.7|9145.5|9135.5|9143|9133|0
1754998800000|2025-08-12 11:40:00|9144.2|9134.2|9142.5|9132.5|9144.2|9134.2|9141.7|9131.7|0
1754999100000|2025-08-12 11:45:00|9142.2|9132.2|9139.9|9129.9|9142.5|9132.5|9138.2|9128.2|0
1754999400000|2025-08-12 11:50:00|9140.7|9130.7|9140.2|9130.2|9142.9|9132.9|9140.1|9130.1|0
1754999700000|2025-08-12 11:55:00|9139.9|9129.9|9138.2|9128.2|9140.8|9130.8|9138.2|9128.2|0
1755000000000|2025-08-12 12:00:00|9137.9|9127.9|9137.4|9127.4|9140.1|9130.1|9135.6|9125.6|0
1755000300000|2025-08-12 12:05:00|9137.9|9127.9|9134.5|9124.5|9137.9|9127.9|9133.9|9123.9|0
1755000600000|2025-08-12 12:10:00|9134.8|9124.8|9138.1|9128.1|9138.1|9128.1|9134.1|9124.1|0
1755000900000|2025-08-12 12:15:00|9137.8|9127.8|9137.1|9127.1|9138.1|9128.1|9134.8|9124.8|0
1755001200000|2025-08-12 12:20:00|9136.5|9126.5|9137.1|9127.1|9138|9128|9134|9124|0
1755001500000|2025-08-12 12:25:00|9137.4|9127.4|9137.7|9127.7|9138|9128|9136|9126|0
1755001800000|2025-08-12 12:30:00|9137.4|9127.4|9145.4|9135.4|9148.9|9138.9|9137.4|9127.4|0
1755002100000|2025-08-12 12:35:00|9145|9135|9149.9|9139.9|9152.7|9142.7|9145|9135|0
1755002400000|2025-08-12 12:40:00|9149.5|9139.5|9146.4|9136.4|9151|9141|9145.3|9135.3|0
1755002700000|2025-08-12 12:45:00|9146.6|9136.6|9152.3|9142.3|9152.7|9142.7|9145.6|9135.6|0
1755003000000|2025-08-12 12:50:00|9152.4|9142.4|9154|9144|9154.7|9144.7|9150.9|9140.9|0
1755003300000|2025-08-12 12:55:00|9153.7|9143.7|9154.9|9144.9|9157.6|9147.6|9153.2|9143.2|0
1755003600000|2025-08-12 13:00:00|9155.3|9145.3|9155.5|9145.5|9156.4|9146.4|9153.4|9143.4|0
1755003900000|2025-08-12 13:05:00|9155.2|9145.2|9152.4|9142.4|9155.5|9145.5|9152.4|9142.4|0
1755004200000|2025-08-12 13:10:00|9153|9143|9151.9|9141.9|9155.1|9145.1|9149.9|9139.9|0
1755004500000|2025-08-12 13:15:00|9151.7|9141.7|9152.5|9142.5|9154.3|9144.3|9150.6|9140.6|0
1755004800000|2025-08-12 13:20:00|9152.4|9142.4|9150.3|9140.3|9153|9143|9149.2|9139.2|0
1755005100000|2025-08-12 13:25:00|9150.5|9140.5|9146.8|9136.8|9150.5|9140.5|9145.8|9135.8|0
1755005400000|2025-08-12 13:30:00|9146.4|9136.4|9147.4|9137.4|9149|9139|9141.2|9131.2|0
1755005700000|2025-08-12 13:35:00|9147.9|9137.9|9146.7|9136.7|9149.1|9139.1|9143.5|9133.5|0
1755006000000|2025-08-12 13:40:00|9146.4|9136.4|9135.3|9125.3|9146.9|9136.9|9133.9|9123.9|0
1755006300000|2025-08-12 13:45:00|9134.2|9124.2|9132.6|9122.6|9137.1|9127.1|9130.1|9120.1|0
1755006600000|2025-08-12 13:50:00|9133|9123|9137.5|9127.5|9138|9128|9132.5|9122.5|0
1755006900000|2025-08-12 13:55:00|9137.3|9127.3|9143.6|9133.6|9144.3|9134.3|9137|9127|0
1755007200000|2025-08-12 14:00:00|9142.2|9132.2|9142.3|9132.3|9144.2|9134.2|9138.4|9128.4|0
1755007500000|2025-08-12 14:05:00|9142.6|9132.6|9139.6|9129.6|9145.5|9135.5|9138.5|9128.5|0
1755007800000|2025-08-12 14:10:00|9139.1|9129.1|9129.1|9119.1|9139.1|9129.1|9127.3|9117.3|0
1755008100000|2025-08-12 14:15:00|9129.6|9119.6|9127.6|9117.6|9129.8|9119.8|9124.6|9114.6|0
1755008400000|2025-08-12 14:20:00|9128.7|9118.7|9127.8|9117.8|9130|9120|9127|9117|0
1755008700000|2025-08-12 14:25:00|9128|9118|9131.2|9121.2|9133.6|9123.6|9127.3|9117.3|0
1755009000000|2025-08-12 14:30:00|9130.5|9120.5|9131.2|9121.2|9131.5|9121.5|9128.6|9118.6|0
1755009300000|2025-08-12 14:35:00|9131|9121|9137.8|9127.8|9137.8|9127.8|9131|9121|0
1755009600000|2025-08-12 14:40:00|9138|9128|9143.6|9133.6|9145.6|9135.6|9137.2|9127.2|0
1755009900000|2025-08-12 14:45:00|9143.9|9133.9|9146.9|9136.9|9150.7|9140.7|9142|9132|0
1755010200000|2025-08-12 14:50:00|9145.9|9135.9|9149|9139|9149.9|9139.9|9144.9|9134.9|0
1755010500000|2025-08-12 14:55:00|9148.8|9138.8|9145.6|9135.6|9148.8|9138.8|9143.7|9133.7|0
1755010800000|2025-08-12 15:00:00|9145.9|9135.9|9149.2|9139.2|9149.8|9139.8|9145.6|9135.6|0
1755011100000|2025-08-12 15:05:00|9149.5|9139.5|9152|9142|9153.1|9143.1|9147.7|9137.7|0
1755011400000|2025-08-12 15:10:00|9151|9141|9150.5|9140.5|9151.5|9141.5|9148.5|9138.5|0
1755011700000|2025-08-12 15:15:00|9150.7|9140.7|9152|9142|9152.5|9142.5|9149.5|9139.5|0
1755012000000|2025-08-12 15:20:00|9152.1|9142.1|9153.6|9143.6|9153.6|9143.6|9149.3|9139.3|0
1755012300000|2025-08-12 15:25:00|9153.3|9143.3|9153.1|9143.1|9155.4|9145.4|9150.6|9140.6|0
1755012600000|2025-08-12 15:30:00|9154.1|9144.1|9153|9143|9158.1|9148.1|9152.5|9142.5|0
1755012900000|2025-08-12 15:35:00|9153.1|9143.1|9151.2|9141.2|9154|9144|9150.7|9140.7|0
1755013200000|2025-08-12 15:40:00|9151.7|9141.7|9152.5|9142.5|9153|9143|9148.9|9138.9|0
1755013500000|2025-08-12 15:45:00|9152.7|9142.7|9156.6|9146.6|9156.6|9146.6|9152.1|9142.1|0
1755013800000|2025-08-12 15:50:00|9156.3|9146.3|9156.1|9146.1|9159.1|9149.1|9155.8|9145.8|0
1755014100000|2025-08-12 15:55:00|9155.8|9145.8|9160.1|9150.1|9160.6|9150.6|9155.3|9145.3|0
1755014400000|2025-08-12 16:00:00|9159.6|9149.6|9158.6|9148.6|9161|9151|9158.1|9148.1|0
1755014700000|2025-08-12 16:05:00|9158.8|9148.8|9157.4|9147.4|9159.4|9149.4|9156.3|9146.3|0
1755015000000|2025-08-12 16:10:00|9157.7|9147.7|9157|9147|9158.2|9148.2|9156.1|9146.1|0
1755015300000|2025-08-12 16:15:00|9156.8|9146.8|9158.1|9148.1|9159.5|9149.5|9156.1|9146.1|0
1755015600000|2025-08-12 16:20:00|9157.9|9147.9|9158|9148|9159.5|9149.5|9156.1|9146.1|0
1755015900000|2025-08-12 16:25:00|9157.5|9147.5|9155.4|9145.4|9158|9148|9155.1|9145.1|0
1755016200000|2025-08-12 16:30:00|9155.7|9145.7|9159.8|9149.8|9159.8|9149.8|9155.4|9145.4|0
1755016500000|2025-08-12 16:35:00|9159.5|9149.5|9157.9|9147.9|9160|9150|9157.2|9147.2|0
1755016800000|2025-08-12 16:40:00|9157.6|9147.6|9158.9|9148.9|9160.2|9150.2|9156.8|9146.8|0
1755017100000|2025-08-12 16:45:00|9159.2|9149.2|9159.8|9149.8|9160|9150|9158.3|9148.3|0
1755017400000|2025-08-12 16:50:00|9160|9150|9160.4|9150.4|9160.4|9150.4|9158.3|9148.3|0
1755017700000|2025-08-12 16:55:00|9160.2|9150.2|9159.6|9149.6|9160.6|9150.6|9158.8|9148.8|0
1755018000000|2025-08-12 17:00:00|9159.8|9149.8|9158.8|9148.8|9161.3|9151.3|9158.1|9148.1|0
1755018300000|2025-08-12 17:05:00|9158.6|9148.6|9158.6|9148.6|9160.6|9150.6|9157.8|9147.8|0
1755018600000|2025-08-12 17:10:00|9158.8|9148.8|9160.1|9150.1|9160.3|9150.3|9158.6|9148.6|0
1755018900000|2025-08-12 17:15:00|9159.8|9149.8|9161.1|9151.1|9161.1|9151.1|9159.3|9149.3|0
1755019200000|2025-08-12 17:20:00|9160.8|9150.8|9162.3|9152.3|9163.8|9153.8|9159.8|9149.8|0
1755019500000|2025-08-12 17:25:00|9162.6|9152.6|9162.6|9152.6|9164.3|9154.3|9161.8|9151.8|0
1755019800000|2025-08-12 17:30:00|9162.3|9152.3|9164.6|9154.6|9165.1|9155.1|9161.3|9151.3|0
1755020100000|2025-08-12 17:35:00|9164.3|9154.3|9166.6|9156.6|9166.6|9156.6|9164.1|9154.1|0
1755020400000|2025-08-12 17:40:00|9166.3|9156.3|9166.6|9156.6|9166.8|9156.8|9165.3|9155.3|0
1755020700000|2025-08-12 17:45:00|9166.3|9156.3|9165.8|9155.8|9168|9158|9165.3|9155.3|0
1755021000000|2025-08-12 17:50:00|9165.6|9155.6|9167.6|9157.6|9168.1|9158.1|9165.6|9155.6|0
1755021300000|2025-08-12 17:55:00|9167.3|9157.3|9168.1|9158.1|9168.3|9158.3|9166.3|9156.3|0
1755021600000|2025-08-12 18:00:00|9168.3|9158.3|9168.8|9158.8|9170.6|9160.6|9168.3|9158.3|0
1755021900000|2025-08-12 18:05:00|9168.6|9158.6|9170.3|9160.3|9171.8|9161.8|9168.6|9158.6|0
1755022200000|2025-08-12 18:10:00|9170.6|9160.6|9170.1|9160.1|9170.6|9160.6|9169.3|9159.3|0
1755022500000|2025-08-12 18:15:00|9170.6|9160.6|9172.8|9162.8|9173.6|9163.6|9169.8|9159.8|0
1755022800000|2025-08-12 18:20:00|9173.1|9163.1|9169.6|9159.6|9173.1|9163.1|9169.3|9159.3|0
1755023100000|2025-08-12 18:25:00|9169.8|9159.8|9166.8|9156.8|9170.3|9160.3|9166.8|9156.8|0
1755023400000|2025-08-12 18:30:00|9167.1|9157.1|9165.8|9155.8|9167.2|9157.2|9164.8|9154.8|0
1755023700000|2025-08-12 18:35:00|9166.1|9156.1|9165.4|9155.4|9168.8|9158.8|9165.1|9155.1|0
1755024000000|2025-08-12 18:40:00|9165.2|9155.2|9168.1|9158.1|9168.6|9158.6|9165.1|9155.1|0
1755024300000|2025-08-12 18:45:00|9167.8|9157.8|9171.7|9161.7|9171.7|9161.7|9167.8|9157.8|0
1755024600000|2025-08-12 18:50:00|9170.7|9160.7|9168.1|9158.1|9170.7|9160.7|9168.1|9158.1|0
1755024900000|2025-08-12 18:55:00|9167.8|9157.8|9166.1|9156.1|9168.1|9158.1|9166.1|9156.1|0
1755025200000|2025-08-12 19:00:00|9166.3|9156.3|9168.1|9158.1|9168.7|9158.7|9165.6|9155.6|0
1755025500000|2025-08-12 19:05:00|9168.3|9158.3|9169.6|9159.6|9170.8|9160.8|9168.3|9158.3|0
1755025800000|2025-08-12 19:10:00|9169.3|9159.3|9171.6|9161.6|9171.6|9161.6|9169.1|9159.1|0
1755026100000|2025-08-12 19:15:00|9171.3|9161.3|9172.6|9162.6|9172.8|9162.8|9170.8|9160.8|0
1755026400000|2025-08-12 19:20:00|9173.1|9163.1|9173.2|9163.2|9174.1|9164.1|9172.8|9162.8|0
1755026700000|2025-08-12 19:25:00|9172.9|9162.9|9170.6|9160.6|9173.9|9163.9|9170.1|9160.1|0
1755027000000|2025-08-12 19:30:00|9170.3|9160.3|9171.8|9161.8|9172.8|9162.8|9170.2|9160.2|0
1755027300000|2025-08-12 19:35:00|9171.4|9161.4|9169.8|9159.8|9172|9162|9169.8|9159.8|0
1755027600000|2025-08-12 19:40:00|9169.6|9159.6|9169.5|9159.5|9170.2|9160.2|9168.2|9158.2|0
1755027900000|2025-08-12 19:45:00|9169.8|9159.8|9170.1|9160.1|9170.1|9160.1|9168.4|9158.4|0
1755028200000|2025-08-12 19:50:00|9169.8|9159.8|9169.3|9159.3|9173.6|9163.6|9169.3|9159.3|0
1755028500000|2025-08-12 19:55:00|9169.1|9159.1|9175.2|9165.2|9175.2|9165.2|9168.8|9158.8|0
1755028800000|2025-08-12 20:00:00|9175.5|9165.5|9173.1|9163.1|9175.5|9165.5|9173.1|9163.1|0
1755029100000|2025-08-12 20:05:00|9173.2|9163.2|9174.9|9164.9|9175.2|9165.2|9172.9|9162.9|0
1755029400000|2025-08-12 20:10:00|9174.8|9164.8|9173.7|9163.7|9174.8|9164.8|9173.5|9163.5|0
1755029700000|2025-08-12 20:15:00|9173.6|9163.6|9174|9164|9174.4|9164.4|9173.5|9163.5|0
1755030000000|2025-08-12 20:20:00|9174.2|9164.2|9174.3|9164.3|9174.7|9164.7|9173.7|9163.7|0
1755030300000|2025-08-12 20:25:00|9174.2|9164.2|9174.2|9164.2|9174.4|9164.4|9174|9164|0
1755030600000|2025-08-12 20:30:00|9174.1|9164.1|9174.5|9164.5|9174.5|9164.5|9173.7|9163.7|0
1755030900000|2025-08-12 20:35:00|9174.6|9164.6|9173.8|9163.8|9174.7|9164.7|9173.6|9163.6|0
1755031200000|2025-08-12 20:40:00|9173.7|9163.7|9173.6|9163.6|9173.8|9163.8|9173.4|9163.4|0
1755031500000|2025-08-12 20:45:00|9173.5|9163.5|9173.8|9163.8|9174.1|9164.1|9173.2|9163.2|0
1755031800000|2025-08-12 20:50:00|9173.7|9163.7|9174|9164|9174|9164|9173.4|9163.4|0
1755032100000|2025-08-12 20:55:00|9173.9|9163.9|9175.2|9165.2|9176.2|9166.2|9173.7|9163.7|0
1755032400000|2025-08-12 21:00:00|9175.1|9165.1|9175|9165|9175.2|9165.2|9174.8|9164.8|0
1755032700000|2025-08-12 21:05:00|9175.1|9165.1|9173.9|9163.9|9175.1|9165.1|9173.9|9163.9|0
1755033000000|2025-08-12 21:10:00|9174.2|9164.2|9174.1|9164.1|9174.8|9164.8|9174|9164|0
1755033300000|2025-08-12 21:15:00|9174.2|9164.2|9174.4|9164.4|9174.4|9164.4|9174.2|9164.2|0
1755033600000|2025-08-12 21:20:00|9174.3|9164.3|9174.2|9164.2|9174.3|9164.3|9174.2|9164.2|0
1755033900000|2025-08-12 21:25:00|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|9174.3|9164.3|0
1755034200000|2025-08-12 21:30:00|9174.1|9164.1|9173.5|9163.5|9174.1|9164.1|9173.5|9163.5|0
1755034500000|2025-08-12 21:35:00|9173.4|9163.4|9173.5|9163.5|9173.5|9163.5|9173.3|9163.3|0
1755034800000|2025-08-12 21:40:00|9173.6|9163.6|9173|9163|9173.6|9163.6|9172.7|9162.7|0
1755035100000|2025-08-12 21:45:00|9172.9|9162.9|9173.5|9163.5|9173.5|9163.5|9172.9|9162.9|0
1755035400000|2025-08-12 21:50:00|9173.4|9163.4|9173.5|9163.5|9173.5|9163.5|9173.4|9163.4|0
1755035700000|2025-08-12 21:55:00|9173.6|9163.6|9173|9163|9173.6|9163.6|9173|9163|0
1755036000000|2025-08-12 22:00:00|9173.9|9163.9|9173.6|9163.6|9174.4|9164.4|9172.7|9162.7|0
1755036300000|2025-08-12 22:05:00|9173.5|9163.5|9172.5|9162.5|9173.9|9163.9|9172.4|9162.4|0
1755036600000|2025-08-12 22:10:00|9172.6|9162.6|9172.3|9162.3|9172.8|9162.8|9171.9|9161.9|0
1755036900000|2025-08-12 22:15:00|9172.4|9162.4|9171.4|9161.4|9172.6|9162.6|9171|9161|0
1755037200000|2025-08-12 22:20:00|9171.5|9161.5|9171.9|9161.9|9172.1|9162.1|9171.1|9161.1|0
1755037500000|2025-08-12 22:25:00|9171.8|9161.8|9171.9|9161.9|9172.2|9162.2|9171.4|9161.4|0
1755037800000|2025-08-12 22:30:00|9171.8|9161.8|9171.2|9161.2|9171.8|9161.8|9171|9161|0
1755038100000|2025-08-12 22:35:00|9171.3|9161.3|9171.2|9161.2|9171.4|9161.4|9171.1|9161.1|0
1755038400000|2025-08-12 22:40:00|9171.1|9161.1|9171.8|9161.8|9171.9|9161.9|9171.1|9161.1|0
1755038700000|2025-08-12 22:45:00|9171.7|9161.7|9171.2|9161.2|9171.9|9161.9|9171.2|9161.2|0
1755039000000|2025-08-12 22:50:00|9171.3|9161.3|9171.4|9161.4|9171.6|9161.6|9171.2|9161.2|0
1755039300000|2025-08-12 22:55:00|9171.3|9161.3|9171.6|9161.6|9171.7|9161.7|9171.2|9161.2|0
1755039600000|2025-08-12 23:00:00|9171.5|9161.5|9171.9|9161.9|9172.2|9162.2|9171.2|9161.2|0
1755039900000|2025-08-12 23:05:00|9172|9162|9172.9|9162.9|9173.1|9163.1|9172|9162|0
1755040200000|2025-08-12 23:10:00|9173|9163|9173.2|9163.2|9173.4|9163.4|9172.8|9162.8|0
1755040500000|2025-08-12 23:15:00|9173.1|9163.1|9172|9162|9173.4|9163.4|9172|9162|0
1755040800000|2025-08-12 23:20:00|9172.1|9162.1|9172.5|9162.5|9172.9|9162.9|9172|9162|0
1755041100000|2025-08-12 23:25:00|9172.6|9162.6|9173|9163|9173.2|9163.2|9172.6|9162.6|0
1755041400000|2025-08-12 23:30:00|9172.9|9162.9|9172.2|9162.2|9173.1|9163.1|9172|9162|0
1755041700000|2025-08-12 23:35:00|9172.3|9162.3|9172.4|9162.4|9172.6|9162.6|9172.2|9162.2|0
1755042000000|2025-08-12 23:40:00|9172.3|9162.3|9173.6|9163.6|9173.9|9163.9|9172.2|9162.2|0
1755042300000|2025-08-12 23:45:00|9173.7|9163.7|9175|9165|9176.1|9166.1|9173.3|9163.3|0
1755042600000|2025-08-12 23:50:00|9175.1|9165.1|9175.4|9165.4|9176.2|9166.2|9172.4|9162.4|0
1755042900000|2025-08-12 23:55:00|9175.5|9165.5|9176.1|9166.1|9176.2|9166.2|9174.6|9164.6|0
1755043200000|2025-08-13 00:00:00|9175.9|9165.9|9171.9|9161.9|9176.1|9166.1|9170.9|9160.9|0
1755043500000|2025-08-13 00:05:00|9171.4|9161.4|9168.3|9158.3|9171.4|9161.4|9167.5|9157.5|0
1755043800000|2025-08-13 00:10:00|9167.5|9157.5|9166.1|9156.1|9168.9|9158.9|9165.4|9155.4|0
1755044100000|2025-08-13 00:15:00|9165.8|9155.8|9170.6|9160.6|9172.5|9162.5|9165.8|9155.8|0
1755044400000|2025-08-13 00:20:00|9170.8|9160.8|9171.3|9161.3|9172.3|9162.3|9170.6|9160.6|0
1755044700000|2025-08-13 00:25:00|9170.8|9160.8|9169.8|9159.8|9171.3|9161.3|9169.3|9159.3|0
1755045000000|2025-08-13 00:30:00|9169.3|9159.3|9164.8|9154.8|9169.3|9159.3|9164.8|9154.8|0
1755045300000|2025-08-13 00:35:00|9164.5|9154.5|9162.6|9152.6|9164.8|9154.8|9162.1|9152.1|0
1755045600000|2025-08-13 00:40:00|9162.4|9152.4|9163.9|9153.9|9164.4|9154.4|9162.4|9152.4|0
1755045900000|2025-08-13 00:45:00|9164.1|9154.1|9165.2|9155.2|9166.4|9156.4|9164.1|9154.1|0
1755046200000|2025-08-13 00:50:00|9165.4|9155.4|9166.2|9156.2|9167.2|9157.2|9165.2|9155.2|0
1755046500000|2025-08-13 00:55:00|9166.4|9156.4|9166.2|9156.2|9166.4|9156.4|9165.2|9155.2|0
1755046800000|2025-08-13 01:00:00|9166|9156|9168.3|9158.3|9168.4|9158.4|9165.7|9155.7|0
1755047100000|2025-08-13 01:05:00|9168.1|9158.1|9166.6|9156.6|9168.1|9158.1|9166.1|9156.1|0
1755047400000|2025-08-13 01:10:00|9166.4|9156.4|9167|9157|9167.5|9157.5|9166.4|9156.4|0
1755047700000|2025-08-13 01:15:00|9166.2|9156.2|9165.9|9155.9|9167.4|9157.4|9165.6|9155.6|0
1755048000000|2025-08-13 01:20:00|9165.6|9155.6|9166.4|9156.4|9166.4|9156.4|9165.6|9155.6|0
1755048300000|2025-08-13 01:25:00|9166.1|9156.1|9165.9|9155.9|9166.1|9156.1|9165.1|9155.1|0
1755048600000|2025-08-13 01:30:00|9165.6|9155.6|9166.5|9156.5|9167.4|9157.4|9165.1|9155.1|0
1755048900000|2025-08-13 01:35:00|9166|9156|9165.9|9155.9|9166|9156|9165|9155|0
1755049200000|2025-08-13 01:40:00|9165.7|9155.7|9165.4|9155.4|9165.9|9155.9|9165.2|9155.2|0
1755049500000|2025-08-13 01:45:00|9165.8|9155.8|9163.3|9153.3|9166.1|9156.1|9163.1|9153.1|0
1755049800000|2025-08-13 01:50:00|9162.3|9152.3|9163.7|9153.7|9163.7|9153.7|9162.1|9152.1|0
1755050100000|2025-08-13 01:55:00|9163.5|9153.5|9163.6|9153.6|9164.5|9154.5|9163|9153|0
1755050400000|2025-08-13 02:00:00|9163.4|9153.4|9163.3|9153.3|9163.8|9153.8|9162.2|9152.2|0
1755050700000|2025-08-13 02:05:00|9163.6|9153.6|9163.3|9153.3|9163.8|9153.8|9162.3|9152.3|0
1755051000000|2025-08-13 02:10:00|9163.1|9153.1|9163.3|9153.3|9163.6|9153.6|9163.1|9153.1|0
1755051300000|2025-08-13 02:15:00|9163.6|9153.6|9164.9|9154.9|9165.1|9155.1|9163.6|9153.6|0
1755051600000|2025-08-13 02:20:00|9165.1|9155.1|9167.2|9157.2|9168|9158|9165.1|9155.1|0
1755051900000|2025-08-13 02:25:00|9167|9157|9168.6|9158.6|9168.6|9158.6|9166.4|9156.4|0
1755052200000|2025-08-13 02:30:00|9168.4|9158.4|9168.3|9158.3|9168.4|9158.4|9167|9157|0
1755052500000|2025-08-13 02:35:00|9168|9158|9169.7|9159.7|9169.7|9159.7|9168|9158|0
1755052800000|2025-08-13 02:40:00|9170|9160|9168.3|9158.3|9170.7|9160.7|9167.8|9157.8|0
1755053100000|2025-08-13 02:45:00|9168.1|9158.1|9168.7|9158.7|9168.7|9158.7|9167.8|9157.8|0
1755053400000|2025-08-13 02:50:00|9168.2|9158.2|9168|9158|9168.2|9158.2|9167|9157|0
1755053700000|2025-08-13 02:55:00|9167.7|9157.7|9168.2|9158.2|9168.4|9158.4|9167.7|9157.7|0
1755054000000|2025-08-13 03:00:00|9167.9|9157.9|9167.4|9157.4|9168|9158|9166.8|9156.8|0
1755054300000|2025-08-13 03:05:00|9167.2|9157.2|9167.9|9157.9|9167.9|9157.9|9166.4|9156.4|0
1755054600000|2025-08-13 03:10:00|9168.2|9158.2|9169.2|9159.2|9169.4|9159.4|9168.2|9158.2|0
1755054900000|2025-08-13 03:15:00|9169.4|9159.4|9171.8|9161.8|9171.8|9161.8|9169.2|9159.2|0
1755055200000|2025-08-13 03:20:00|9171.5|9161.5|9173.1|9163.1|9173.4|9163.4|9171.2|9161.2|0
1755055500000|2025-08-13 03:25:00|9172.9|9162.9|9170.2|9160.2|9172.9|9162.9|9170.2|9160.2|0
1755055800000|2025-08-13 03:30:00|9170|9160|9170.8|9160.8|9170.8|9160.8|9169.1|9159.1|0
1755056100000|2025-08-13 03:35:00|9170.6|9160.6|9172.3|9162.3|9172.3|9162.3|9170.3|9160.3|0
1755056400000|2025-08-13 03:40:00|9171.9|9161.9|9173.2|9163.2|9173.2|9163.2|9171.9|9161.9|0
1755056700000|2025-08-13 03:45:00|9172.9|9162.9|9172.1|9162.1|9173.5|9163.5|9171.3|9161.3|0
1755057000000|2025-08-13 03:50:00|9171.8|9161.8|9172.7|9162.7|9173.2|9163.2|9170.8|9160.8|0
1755057300000|2025-08-13 03:55:00|9173|9163|9174|9164|9174|9164|9172.2|9162.2|0
1755057600000|2025-08-13 04:00:00|9174.5|9164.5|9173.7|9163.7|9175.2|9165.2|9173.7|9163.7|0
1755057900000|2025-08-13 04:05:00|9172.8|9162.8|9172.6|9162.6|9174.1|9164.1|9172.1|9162.1|0
1755058200000|2025-08-13 04:10:00|9172.3|9162.3|9173.2|9163.2|9173.2|9163.2|9172.1|9162.1|0
1755058500000|2025-08-13 04:15:00|9173.5|9163.5|9176.6|9166.6|9177.1|9167.1|9173|9163|0
1755058800000|2025-08-13 04:20:00|9176.3|9166.3|9176|9166|9176.9|9166.9|9175.5|9165.5|0
1755059100000|2025-08-13 04:25:00|9176.1|9166.1|9174.6|9164.6|9177.2|9167.2|9174.3|9164.3|0
1755059400000|2025-08-13 04:30:00|9174.8|9164.8|9174.8|9164.8|9175.1|9165.1|9174.3|9164.3|0
1755059700000|2025-08-13 04:35:00|9174.3|9164.3|9174.8|9164.8|9175.6|9165.6|9174.3|9164.3|0
1755060000000|2025-08-13 04:40:00|9174.6|9164.6|9174.8|9164.8|9174.8|9164.8|9174.1|9164.1|0
1755060300000|2025-08-13 04:45:00|9174.3|9164.3|9175.7|9165.7|9175.7|9165.7|9174.3|9164.3|0
1755060600000|2025-08-13 04:50:00|9175.4|9165.4|9176.3|9166.3|9176.8|9166.8|9174.9|9164.9|0
1755060900000|2025-08-13 04:55:00|9176|9166|9176.1|9166.1|9177|9167|9176|9166|0
1755061200000|2025-08-13 05:00:00|9176.3|9166.3|9175.4|9165.4|9176.6|9166.6|9175.1|9165.1|0
1755061500000|2025-08-13 05:05:00|9175.1|9165.1|9177.7|9167.7|9177.7|9167.7|9174.7|9164.7|0
1755061800000|2025-08-13 05:10:00|9177.2|9167.2|9172.9|9162.9|9177.5|9167.5|9172.9|9162.9|0
1755062100000|2025-08-13 05:15:00|9172.6|9162.6|9172.4|9162.4|9173|9163|9172.2|9162.2|0
1755062400000|2025-08-13 05:20:00|9172.3|9162.3|9172.5|9162.5|9172.5|9162.5|9171.8|9161.8|0
1755062700000|2025-08-13 05:25:00|9172.3|9162.3|9173.2|9163.2|9174.5|9164.5|9172|9162|0
1755063000000|2025-08-13 05:30:00|9173|9163|9174.2|9164.2|9174.2|9164.2|9172.6|9162.6|0
1755063300000|2025-08-13 05:35:00|9174|9164|9176.2|9166.2|9176.9|9166.9|9174|9164|0
1755063600000|2025-08-13 05:40:00|9176.1|9166.1|9174.7|9164.7|9176.4|9166.4|9173.8|9163.8|0
1755063900000|2025-08-13 05:45:00|9174.9|9164.9|9175.7|9165.7|9175.7|9165.7|9174.7|9164.7|0
1755064200000|2025-08-13 05:50:00|9174.9|9164.9|9174.4|9164.4|9175.7|9165.7|9173.7|9163.7|0
1755064500000|2025-08-13 05:55:00|9174.2|9164.2|9173.7|9163.7|9174.4|9164.4|9172.3|9162.3|0
1755064800000|2025-08-13 06:00:00|9173.4|9163.4|9173.1|9163.1|9175.2|9165.2|9171.8|9161.8|0
1755065100000|2025-08-13 06:05:00|9172.9|9162.9|9169.2|9159.2|9173.1|9163.1|9166.5|9156.5|0
1755065400000|2025-08-13 06:10:00|9169.3|9159.3|9167.8|9157.8|9170.1|9160.1|9167.3|9157.3|0
1755065700000|2025-08-13 06:15:00|9167.6|9157.6|9171.3|9161.3|9172.1|9162.1|9167.1|9157.1|0
1755066000000|2025-08-13 06:20:00|9171.2|9161.2|9172.1|9162.1|9172.1|9162.1|9170.2|9160.2|0
1755066300000|2025-08-13 06:25:00|9171.9|9161.9|9170.7|9160.7|9172.5|9162.5|9170.2|9160.2|0
1755066600000|2025-08-13 06:30:00|9170.2|9160.2|9171.6|9161.6|9172|9162|9169.7|9159.7|0
1755066900000|2025-08-13 06:35:00|9171.4|9161.4|9170.5|9160.5|9172.6|9162.6|9170.2|9160.2|0
1755067200000|2025-08-13 06:40:00|9170.3|9160.3|9171.9|9161.9|9172.2|9162.2|9169.5|9159.5|0
1755067500000|2025-08-13 06:45:00|9171.7|9161.7|9173.1|9163.1|9174.8|9164.8|9171.4|9161.4|0
1755067800000|2025-08-13 06:50:00|9173.4|9163.4|9173.8|9163.8|9176.6|9166.6|9173.1|9163.1|0
1755068100000|2025-08-13 06:55:00|9173.3|9163.3|9173.1|9163.1|9175.8|9165.8|9170.7|9160.7|0
1755068400000|2025-08-13 07:00:00|9173.3|9163.3|9175.3|9165.3|9180.1|9170.1|9168.7|9158.7|0
1755068700000|2025-08-13 07:05:00|9176.3|9166.3|9176.3|9166.3|9177.6|9167.6|9173.8|9163.8|0
1755069000000|2025-08-13 07:10:00|9175.8|9165.8|9181.1|9171.1|9184.1|9174.1|9175.6|9165.6|0
1755069300000|2025-08-13 07:15:00|9180.8|9170.8|9187.3|9177.3|9188.3|9178.3|9180.6|9170.6|0
1755069600000|2025-08-13 07:20:00|9186.7|9176.7|9185.2|9175.2|9187.3|9177.3|9184|9174|0
1755069900000|2025-08-13 07:25:00|9185|9175|9181.3|9171.3|9187.6|9177.6|9181.3|9171.3|0
1755070200000|2025-08-13 07:30:00|9181.7|9171.7|9177.1|9167.1|9181.7|9171.7|9173.4|9163.4|0
1755070500000|2025-08-13 07:35:00|9176.9|9166.9|9176.4|9166.4|9178.1|9168.1|9175.4|9165.4|0
1755070800000|2025-08-13 07:40:00|9177.6|9167.6|9174.6|9164.6|9178.9|9168.9|9173.4|9163.4|0
1755071100000|2025-08-13 07:45:00|9174.3|9164.3|9178.6|9168.6|9180.8|9170.8|9174.3|9164.3|0
1755071400000|2025-08-13 07:50:00|9178.5|9168.5|9170.7|9160.7|9178.5|9168.5|9170.7|9160.7|0
1755071700000|2025-08-13 07:55:00|9170.5|9160.5|9171|9161|9173.5|9163.5|9169.2|9159.2|0
1755072000000|2025-08-13 08:00:00|9171.2|9161.2|9163.9|9153.9|9171.4|9161.4|9163.7|9153.7|0
1755072300000|2025-08-13 08:05:00|9163.7|9153.7|9165.7|9155.7|9166.7|9156.7|9159.9|9149.9|0
1755072600000|2025-08-13 08:10:00|9165.9|9155.9|9167.6|9157.6|9170.7|9160.7|9165.9|9155.9|0
1755072900000|2025-08-13 08:15:00|9167.8|9157.8|9161.7|9151.7|9168.6|9158.6|9161.7|9151.7|0
1755073200000|2025-08-13 08:20:00|9161.6|9151.6|9164.9|9154.9|9166.8|9156.8|9161.6|9151.6|0
1755073500000|2025-08-13 08:25:00|9164.6|9154.6|9169.7|9159.7|9170.2|9160.2|9164.6|9154.6|0
1755073800000|2025-08-13 08:30:00|9168.9|9158.9|9168.3|9158.3|9169.4|9159.4|9166.2|9156.2|0
1755074100000|2025-08-13 08:35:00|9168.6|9158.6|9166.8|9156.8|9169.1|9159.1|9165.3|9155.3|0
1755074400000|2025-08-13 08:40:00|9167.2|9157.2|9166.9|9156.9|9169.5|9159.5|9165.5|9155.5|0
1755074700000|2025-08-13 08:45:00|9166.6|9156.6|9169.6|9159.6|9170.5|9160.5|9166.6|9156.6|0
1755075000000|2025-08-13 08:50:00|9169.4|9159.4|9169.8|9159.8|9172.1|9162.1|9169.2|9159.2|0
1755075300000|2025-08-13 08:55:00|9169.5|9159.5|9170.6|9160.6|9172.2|9162.2|9169.5|9159.5|0
1755075600000|2025-08-13 09:00:00|9170.7|9160.7|9167|9157|9172.2|9162.2|9166.8|9156.8|0
1755075900000|2025-08-13 09:05:00|9166.8|9156.8|9168.2|9158.2|9168.3|9158.3|9165.1|9155.1|0
1755076200000|2025-08-13 09:10:00|9168.1|9158.1|9164.1|9154.1|9168.8|9158.8|9164.1|9154.1|0
1755076500000|2025-08-13 09:15:00|9163.9|9153.9|9163.9|9153.9|9165.6|9155.6|9163.6|9153.6|0
1755076800000|2025-08-13 09:20:00|9163.6|9153.6|9164.3|9154.3|9164.3|9154.3|9161.1|9151.1|0
1755077100000|2025-08-13 09:25:00|9163.8|9153.8|9165.6|9155.6|9166.1|9156.1|9163.6|9153.6|0
1755077400000|2025-08-13 09:30:00|9165.3|9155.3|9160.8|9150.8|9165.8|9155.8|9160.6|9150.6|0
1755077700000|2025-08-13 09:35:00|9161.1|9151.1|9163.8|9153.8|9163.8|9153.8|9160.8|9150.8|0
1755078000000|2025-08-13 09:40:00|9164.2|9154.2|9168.5|9158.5|9168.9|9158.9|9163.9|9153.9|0
1755078300000|2025-08-13 09:45:00|9168.8|9158.8|9166.4|9156.4|9168.8|9158.8|9164.5|9154.5|0
1755078600000|2025-08-13 09:50:00|9165.5|9155.5|9162.5|9152.5|9165.9|9155.9|9161|9151|0
1755078900000|2025-08-13 09:55:00|9162.7|9152.7|9162.5|9152.5|9163.7|9153.7|9161|9151|0
1755079200000|2025-08-13 10:00:00|9163|9153|9160|9150|9165|9155|9160|9150|0
1755079500000|2025-08-13 10:05:00|9160.2|9150.2|9163.3|9153.3|9164.6|9154.6|9160.2|9150.2|0
1755079800000|2025-08-13 10:10:00|9163.1|9153.1|9166.3|9156.3|9166.3|9156.3|9162.6|9152.6|0
1755080100000|2025-08-13 10:15:00|9165.8|9155.8|9164.4|9154.4|9167.1|9157.1|9163.9|9153.9|0
1755080400000|2025-08-13 10:20:00|9164.1|9154.1|9163.7|9153.7|9164.4|9154.4|9160.7|9150.7|0
1755080700000|2025-08-13 10:25:00|9163.2|9153.2|9162.1|9152.1|9165|9155|9161.6|9151.6|0
1755081000000|2025-08-13 10:30:00|9162.5|9152.5|9159.8|9149.8|9162.8|9152.8|9159.3|9149.3|0
1755081300000|2025-08-13 10:35:00|9159.5|9149.5|9159|9149|9159.5|9149.5|9156.8|9146.8|0
1755081600000|2025-08-13 10:40:00|9159.3|9149.3|9158.6|9148.6|9159.3|9149.3|9156.6|9146.6|0
1755081900000|2025-08-13 10:45:00|9158.8|9148.8|9159.8|9149.8|9160.6|9150.6|9157.6|9147.6|0
1755082200000|2025-08-13 10:50:00|9159.4|9149.4|9163.1|9153.1|9163.3|9153.3|9159.2|9149.2|0
1755082500000|2025-08-13 10:55:00|9163.4|9153.4|9163.7|9153.7|9166.1|9156.1|9161.9|9151.9|0
1755082800000|2025-08-13 11:00:00|9161.6|9151.6|9162.2|9152.2|9163.7|9153.7|9159.1|9149.1|0
1755083100000|2025-08-13 11:05:00|9162.5|9152.5|9166|9156|9166.1|9156.1|9162.5|9152.5|0
1755083400000|2025-08-13 11:10:00|9165.9|9155.9|9162.7|9152.7|9165.9|9155.9|9162.2|9152.2|0
1755083700000|2025-08-13 11:15:00|9162.9|9152.9|9163.6|9153.6|9164.6|9154.6|9161.9|9151.9|0
1755084000000|2025-08-13 11:20:00|9164|9154|9166.8|9156.8|9166.8|9156.8|9163.8|9153.8|0
1755084300000|2025-08-13 11:25:00|9166.5|9156.5|9165|9155|9168|9158|9163.5|9153.5|0
1755084600000|2025-08-13 11:30:00|9164.7|9154.7|9166.4|9156.4|9167.7|9157.7|9164.6|9154.6|0
1755084900000|2025-08-13 11:35:00|9166.6|9156.6|9168.4|9158.4|9168.9|9158.9|9165.8|9155.8|0
1755085200000|2025-08-13 11:40:00|9168|9158|9167.7|9157.7|9169.9|9159.9|9167.5|9157.5|0
1755085500000|2025-08-13 11:45:00|9168|9158|9170.7|9160.7|9170.9|9160.9|9166.6|9156.6|0
1755085800000|2025-08-13 11:50:00|9170.4|9160.4|9172.9|9162.9|9173.2|9163.2|9169.9|9159.9|0
1755086100000|2025-08-13 11:55:00|9173.1|9163.1|9173.1|9163.1|9173.6|9163.6|9172.1|9162.1|0
1755086400000|2025-08-13 12:00:00|9173.2|9163.2|9168.2|9158.2|9173.2|9163.2|9168.2|9158.2|0
1755086700000|2025-08-13 12:05:00|9168|9158|9170|9160|9170.4|9160.4|9168|9158|0
1755087000000|2025-08-13 12:10:00|9171.1|9161.1|9173.3|9163.3|9174.1|9164.1|9169.4|9159.4|0
1755087300000|2025-08-13 12:15:00|9173.1|9163.1|9172.6|9162.6|9175.2|9165.2|9172.5|9162.5|0
1755087600000|2025-08-13 12:20:00|9172.2|9162.2|9170.4|9160.4|9172.8|9162.8|9170|9160|0
1755087900000|2025-08-13 12:25:00|9170.6|9160.6|9169.8|9159.8|9170.7|9160.7|9168.7|9158.7|0
1755088200000|2025-08-13 12:30:00|9169.3|9159.3|9173.1|9163.1|9173.3|9163.3|9169.3|9159.3|0
1755088500000|2025-08-13 12:35:00|9173|9163|9170.5|9160.5|9173.2|9163.2|9170.5|9160.5|0
1755088800000|2025-08-13 12:40:00|9170.6|9160.6|9168.9|9158.9|9171.3|9161.3|9168.7|9158.7|0
1755089100000|2025-08-13 12:45:00|9168.4|9158.4|9168.7|9158.7|9171.3|9161.3|9168.4|9158.4|0
1755089400000|2025-08-13 12:50:00|9169.2|9159.2|9168.9|9158.9|9169.6|9159.6|9167.2|9157.2|0
1755089700000|2025-08-13 12:55:00|9168.4|9158.4|9169.1|9159.1|9171.8|9161.8|9168.4|9158.4|0
1755090000000|2025-08-13 13:00:00|9168.9|9158.9|9174.1|9164.1|9174.4|9164.4|9168.4|9158.4|0
1755090300000|2025-08-13 13:05:00|9173.8|9163.8|9169.2|9159.2|9174.5|9164.5|9169.2|9159.2|0
1755090600000|2025-08-13 13:10:00|9168.1|9158.1|9165.5|9155.5|9169.7|9159.7|9165.3|9155.3|0
1755090900000|2025-08-13 13:15:00|9165.3|9155.3|9161.3|9151.3|9166|9156|9161|9151|0
1755091200000|2025-08-13 13:20:00|9162|9152|9162.7|9152.7|9163|9153|9160.5|9150.5|0
1755091500000|2025-08-13 13:25:00|9162.5|9152.5|9160|9150|9165.2|9155.2|9159.7|9149.7|0
1755091800000|2025-08-13 13:30:00|9159.6|9149.6|9150.1|9140.1|9159.9|9149.9|9148.4|9138.4|0
1755092100000|2025-08-13 13:35:00|9149.9|9139.9|9155.4|9145.4|9156.9|9146.9|9149.9|9139.9|0
1755092400000|2025-08-13 13:40:00|9154.8|9144.8|9159.8|9149.8|9160.1|9150.1|9154.8|9144.8|0
1755092700000|2025-08-13 13:45:00|9160.1|9150.1|9159.8|9149.8|9164|9154|9158.3|9148.3|0
1755093000000|2025-08-13 13:50:00|9159.6|9149.6|9164.6|9154.6|9165.9|9155.9|9157.8|9147.8|0
1755093300000|2025-08-13 13:55:00|9164.4|9154.4|9160.6|9150.6|9164.6|9154.6|9159.5|9149.5|0
1755093600000|2025-08-13 14:00:00|9161|9151|9165|9155|9165.2|9155.2|9159.3|9149.3|0
1755093900000|2025-08-13 14:05:00|9165.2|9155.2|9169.1|9159.1|9170.4|9160.4|9165|9155|0
1755094200000|2025-08-13 14:10:00|9168.9|9158.9|9168.5|9158.5|9171|9161|9166.3|9156.3|0
1755094500000|2025-08-13 14:15:00|9168.3|9158.3|9166|9156|9169.6|9159.6|9164.4|9154.4|0
1755094800000|2025-08-13 14:20:00|9166.8|9156.8|9166.8|9156.8|9167.3|9157.3|9164.6|9154.6|0
1755095100000|2025-08-13 14:25:00|9166.5|9156.5|9167.8|9157.8|9167.9|9157.9|9165.3|9155.3|0
1755095400000|2025-08-13 14:30:00|9166.9|9156.9|9167.9|9157.9|9167.9|9157.9|9163.9|9153.9|0
1755095700000|2025-08-13 14:35:00|9167.7|9157.7|9166|9156|9169.3|9159.3|9165.8|9155.8|0
1755096000000|2025-08-13 14:40:00|9165.8|9155.8|9162.7|9152.7|9166.7|9156.7|9162.7|9152.7|0
1755096300000|2025-08-13 14:45:00|9162|9152|9160.8|9150.8|9165.3|9155.3|9159.8|9149.8|0
1755096600000|2025-08-13 14:50:00|9160.7|9150.7|9158.2|9148.2|9161.5|9151.5|9157|9147|0
1755096900000|2025-08-13 14:55:00|9158|9148|9161.5|9151.5|9161.5|9151.5|9157|9147|0
1755097200000|2025-08-13 15:00:00|9161.3|9151.3|9162.8|9152.8|9164.3|9154.3|9159.8|9149.8|0
1755097500000|2025-08-13 15:05:00|9162.5|9152.5|9163.2|9153.2|9164.2|9154.2|9160.9|9150.9|0
1755097800000|2025-08-13 15:10:00|9162.9|9152.9|9164.3|9154.3|9165.7|9155.7|9162.7|9152.7|0
1755098100000|2025-08-13 15:15:00|9165.3|9155.3|9164.1|9154.1|9167.5|9157.5|9163.8|9153.8|0
1755098400000|2025-08-13 15:20:00|9164.4|9154.4|9169|9159|9169.1|9159.1|9164.1|9154.1|0
1755098700000|2025-08-13 15:25:00|9168.8|9158.8|9170|9160|9172.3|9162.3|9168.3|9158.3|0
1755099000000|2025-08-13 15:30:00|9170.3|9160.3|9142.5|9132.5|9170.3|9160.3|9137.7|9127.7|0
1755099300000|2025-08-13 15:35:00|9142|9132|9142.5|9132.5|9142.7|9132.7|9137.7|9127.7|0
1755099600000|2025-08-13 15:40:00|9142.2|9132.2|9143|9133|9144.2|9134.2|9141.7|9131.7|0
1755099900000|2025-08-13 15:45:00|9142.5|9132.5|9141|9131|9143|9133|9139.2|9129.2|0
1755100200000|2025-08-13 15:50:00|9140.5|9130.5|9134.5|9124.5|9141|9131|9134.5|9124.5|0
1755100500000|2025-08-13 15:55:00|9134.7|9124.7|9132|9122|9135.5|9125.5|9131.5|9121.5|0
1755100800000|2025-08-13 16:00:00|9132.5|9122.5|9133.2|9123.2|9134.7|9124.7|9132|9122|0
1755101100000|2025-08-13 16:05:00|9133.5|9123.5|9135|9125|9136.7|9126.7|9132.7|9122.7|0
1755101400000|2025-08-13 16:10:00|9135.2|9125.2|9139.6|9129.6|9140.5|9130.5|9135|9125|0
1755101700000|2025-08-13 16:15:00|9139.9|9129.9|9137.1|9127.1|9140.7|9130.7|9136.1|9126.1|0
1755102000000|2025-08-13 16:20:00|9136.9|9126.9|9138|9128|9139.2|9129.2|9136.5|9126.5|0
1755102300000|2025-08-13 16:25:00|9137.7|9127.7|9135.7|9125.7|9138|9128|9135.2|9125.2|0
1755102600000|2025-08-13 16:30:00|9136|9126|9138.3|9128.3|9138.8|9128.8|9135.6|9125.6|0
1755102900000|2025-08-13 16:35:00|9138|9128|9135.7|9125.7|9138.7|9128.7|9135.4|9125.4|0
1755103200000|2025-08-13 16:40:00|9136|9126|9136.2|9126.2|9137.7|9127.7|9136|9126|0
1755103500000|2025-08-13 16:45:00|9136|9126|9136.7|9126.7|9137|9127|9134.2|9124.2|0
1755103800000|2025-08-13 16:50:00|9136.5|9126.5|9139|9129|9139|9129|9136|9126|0
1755104100000|2025-08-13 16:55:00|9139.2|9129.2|9138.7|9128.7|9139.2|9129.2|9137.7|9127.7|0
1755104400000|2025-08-13 17:00:00|9139|9129|9141.7|9131.7|9142.1|9132.1|9138.2|9128.2|0
1755104700000|2025-08-13 17:05:00|9142.6|9132.6|9137.5|9127.5|9143.2|9133.2|9137.5|9127.5|0
1755105000000|2025-08-13 17:10:00|9137|9127|9137.1|9127.1|9138.9|9128.9|9136.9|9126.9|0
1755105300000|2025-08-13 17:15:00|9136.9|9126.9|9138.5|9128.5|9138.5|9128.5|9135|9125|0
1755105600000|2025-08-13 17:20:00|9138.7|9128.7|9140.5|9130.5|9141.7|9131.7|9138.7|9128.7|0
1755105900000|2025-08-13 17:25:00|9140.2|9130.2|9139.2|9129.2|9140.5|9130.5|9139|9129|0
1755106200000|2025-08-13 17:30:00|9139.5|9129.5|9136.7|9126.7|9140.2|9130.2|9136.5|9126.5|0
1755106500000|2025-08-13 17:35:00|9137|9127|9136.1|9126.1|9138.7|9128.7|9134.5|9124.5|0
1755106800000|2025-08-13 17:40:00|9135.6|9125.6|9136.3|9126.3|9137.5|9127.5|9135.6|9125.6|0
1755107100000|2025-08-13 17:45:00|9136.5|9126.5|9138.4|9128.4|9138.6|9128.6|9135.8|9125.8|0
1755107400000|2025-08-13 17:50:00|9138.6|9128.6|9138.2|9128.2|9139.7|9129.7|9138|9128|0
1755107700000|2025-08-13 17:55:00|9138|9128|9138.5|9128.5|9140.5|9130.5|9138|9128|0
1755108000000|2025-08-13 18:00:00|9138.7|9128.7|9141.5|9131.5|9141.5|9131.5|9137.5|9127.5|0
1755108300000|2025-08-13 18:05:00|9141.2|9131.2|9143.5|9133.5|9143.5|9133.5|9141|9131|0
1755108600000|2025-08-13 18:10:00|9143.2|9133.2|9143.4|9133.4|9145.2|9135.2|9142.7|9132.7|0
1755108900000|2025-08-13 18:15:00|9143.2|9133.2|9142.6|9132.6|9143.9|9133.9|9142.6|9132.6|0
1755109200000|2025-08-13 18:20:00|9142.5|9132.5|9142.3|9132.3|9142.5|9132.5|9141.1|9131.1|0
1755109500000|2025-08-13 18:25:00|9142.6|9132.6|9143.1|9133.1|9143.9|9133.9|9141.6|9131.6|0
1755109800000|2025-08-13 18:30:00|9143.6|9133.6|9148.7|9138.7|9148.8|9138.8|9143.5|9133.5|0
1755110100000|2025-08-13 18:35:00|9148.9|9138.9|9146.3|9136.3|9152.2|9142.2|9145.1|9135.1|0
1755110400000|2025-08-13 18:40:00|9146.8|9136.8|9145.2|9135.2|9146.8|9136.8|9144.8|9134.8|0
1755110700000|2025-08-13 18:45:00|9145.5|9135.5|9146.1|9136.1|9147.6|9137.6|9145.1|9135.1|0
1755111000000|2025-08-13 18:50:00|9145.8|9135.8|9146.8|9136.8|9147.5|9137.5|9145.5|9135.5|0
1755111300000|2025-08-13 18:55:00|9147.1|9137.1|9146.7|9136.7|9148.3|9138.3|9146.6|9136.6|0
1755111600000|2025-08-13 19:00:00|9146.8|9136.8|9148.7|9138.7|9148.9|9138.9|9145.7|9135.7|0
1755111900000|2025-08-13 19:05:00|9148.6|9138.6|9147.5|9137.5|9149.1|9139.1|9146.8|9136.8|0
1755112200000|2025-08-13 19:10:00|9147.7|9137.7|9150.3|9140.3|9150.3|9140.3|9147.7|9137.7|0
1755112500000|2025-08-13 19:15:00|9150.6|9140.6|9150.8|9140.8|9153|9143|9150.1|9140.1|0
1755112800000|2025-08-13 19:20:00|9151.1|9141.1|9150|9140|9152.5|9142.5|9150|9140|0
1755113100000|2025-08-13 19:25:00|9149.5|9139.5|9151.8|9141.8|9152.3|9142.3|9149.5|9139.5|0
1755113400000|2025-08-13 19:30:00|9152.1|9142.1|9150.8|9140.8|9152.6|9142.6|9150.3|9140.3|0
1755113700000|2025-08-13 19:35:00|9150.6|9140.6|9151.7|9141.7|9152|9142|9150.3|9140.3|0
1755114000000|2025-08-13 19:40:00|9151.5|9141.5|9154.6|9144.6|9156.1|9146.1|9151.5|9141.5|0
1755114300000|2025-08-13 19:45:00|9155.1|9145.1|9156.1|9146.1|9156.7|9146.7|9153.5|9143.5|0
1755114600000|2025-08-13 19:50:00|9156.8|9146.8|9159.5|9149.5|9160.8|9150.8|9156.5|9146.5|0
1755114900000|2025-08-13 19:55:00|9159.7|9149.7|9159.5|9149.5|9160.7|9150.7|9157|9147|0
1755115200000|2025-08-13 20:00:00|9159.9|9149.9|9159.6|9149.6|9162|9152|9159.4|9149.4|0
1755115500000|2025-08-13 20:05:00|9159.3|9149.3|9152.5|9142.5|9159.3|9149.3|9152.3|9142.3|0
1755115800000|2025-08-13 20:10:00|9152.4|9142.4|9151.5|9141.5|9152.5|9142.5|9151.5|9141.5|0
1755116100000|2025-08-13 20:15:00|9151.6|9141.6|9151.4|9141.4|9152|9142|9151.1|9141.1|0
1755116400000|2025-08-13 20:20:00|9151.3|9141.3|9151.3|9141.3|9151.6|9141.6|9150.6|9140.6|0
1755116700000|2025-08-13 20:25:00|9151.2|9141.2|9149.4|9139.4|9151.2|9141.2|9149.3|9139.3|0
1755117000000|2025-08-13 20:30:00|9149.3|9139.3|9149.2|9139.2|9149.9|9139.9|9149|9139|0
1755117300000|2025-08-13 20:35:00|9149.3|9139.3|9149.5|9139.5|9149.8|9139.8|9149|9139|0
1755117600000|2025-08-13 20:40:00|9149.6|9139.6|9149.1|9139.1|9149.8|9139.8|9149|9139|0
1755117900000|2025-08-13 20:45:00|9149|9139|9153.7|9143.7|9153.7|9143.7|9148.9|9138.9|0
1755118200000|2025-08-13 20:50:00|9153.8|9143.8|9153.2|9143.2|9154|9144|9153|9143|0
1755118500000|2025-08-13 20:55:00|9153.3|9143.3|9152|9142|9153.4|9143.4|9151.9|9141.9|0
1755118800000|2025-08-13 21:00:00|9152.5|9142.5|9152.9|9142.9|9152.9|9142.9|9152.2|9142.2|0
1755119100000|2025-08-13 21:05:00|9153|9143|9153.8|9143.8|9153.8|9143.8|9152.9|9142.9|0
1755119400000|2025-08-13 21:10:00|9153.6|9143.6|9156|9146|9156.6|9146.6|9153|9143|0
1755119700000|2025-08-13 21:15:00|9155.9|9145.9|9156.9|9146.9|9156.9|9146.9|9155.7|9145.7|0
1755120000000|2025-08-13 21:20:00|9157|9147|9156.4|9146.4|9157|9147|9155.5|9145.5|0
1755120300000|2025-08-13 21:25:00|9156.2|9146.2|9155.7|9145.7|9156.2|9146.2|9155.7|9145.7|0
1755120600000|2025-08-13 21:30:00|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|9155.8|9145.8|0
1755120900000|2025-08-13 21:35:00|9155.7|9145.7|9156|9146|9156.3|9146.3|9155.7|9145.7|0
1755121200000|2025-08-13 21:40:00|9156.1|9146.1|9155.6|9145.6|9156.2|9146.2|9155.4|9145.4|0
1755121500000|2025-08-13 21:45:00|9155.5|9145.5|9155.5|9145.5|9155.7|9145.7|9155.5|9145.5|0
1755121800000|2025-08-13 21:50:00|9155.4|9145.4|9155.4|9145.4|9155.5|9145.5|9155.3|9145.3|0
1755122100000|2025-08-13 21:55:00|9155.3|9145.3|9155.8|9145.8|9155.9|9145.9|9155.2|9145.2|0
1755122400000|2025-08-13 22:00:00|9154.9|9144.9|9152.7|9142.7|9155.2|9145.2|9152.7|9142.7|0
1755122700000|2025-08-13 22:05:00|9152.8|9142.8|9151.6|9141.6|9153.4|9143.4|9151.6|9141.6|0
1755123000000|2025-08-13 22:10:00|9151.7|9141.7|9152.5|9142.5|9153.1|9143.1|9151.7|9141.7|0
1755123300000|2025-08-13 22:15:00|9152.6|9142.6|9153.2|9143.2|9153.3|9143.3|9152.4|9142.4|0
1755123600000|2025-08-13 22:20:00|9153.3|9143.3|9154.1|9144.1|9154.1|9144.1|9153.3|9143.3|0
1755123900000|2025-08-13 22:25:00|9154.2|9144.2|9155.3|9145.3|9155.5|9145.5|9154.2|9144.2|0
1755124200000|2025-08-13 22:30:00|9155.2|9145.2|9155|9145|9155.4|9145.4|9154.7|9144.7|0
1755124500000|2025-08-13 22:35:00|9154.9|9144.9|9155.5|9145.5|9155.8|9145.8|9154.9|9144.9|0
1755124800000|2025-08-13 22:40:00|9155.6|9145.6|9156.5|9146.5|9156.5|9146.5|9155.3|9145.3|0
1755125100000|2025-08-13 22:45:00|9156.3|9146.3|9157.3|9147.3|9157.5|9147.5|9156.3|9146.3|0
1755125400000|2025-08-13 22:50:00|9157.4|9147.4|9157.6|9147.6|9157.9|9147.9|9157.4|9147.4|0
1755125700000|2025-08-13 22:55:00|9157.7|9147.7|9157.6|9147.6|9157.8|9147.8|9157.5|9147.5|0
1755126000000|2025-08-13 23:00:00|9157.5|9147.5|9158.6|9148.6|9159.2|9149.2|9157.5|9147.5|0
1755126300000|2025-08-13 23:05:00|9158.7|9148.7|9158.4|9148.4|9159|9149|9158.2|9148.2|0
1755126600000|2025-08-13 23:10:00|9158.3|9148.3|9157.4|9147.4|9158.6|9148.6|9157.4|9147.4|0
1755126900000|2025-08-13 23:15:00|9157.3|9147.3|9157.3|9147.3|9157.7|9147.7|9156.9|9146.9|0
1755127200000|2025-08-13 23:20:00|9157.4|9147.4|9157.7|9147.7|9158.1|9148.1|9157.4|9147.4|0
1755127500000|2025-08-13 23:25:00|9157.6|9147.6|9157.3|9147.3|9157.7|9147.7|9157.1|9147.1|0
1755127800000|2025-08-13 23:30:00|9157.4|9147.4|9157.6|9147.6|9157.6|9147.6|9157.3|9147.3|0
1755128100000|2025-08-13 23:35:00|9157.7|9147.7|9158.1|9148.1|9158.4|9148.4|9157.4|9147.4|0
1755128400000|2025-08-13 23:40:00|9158.2|9148.2|9159.2|9149.2|9159.2|9149.2|9158.2|9148.2|0
1755128700000|2025-08-13 23:45:00|9159|9149|9158.3|9148.3|9159.1|9149.1|9157.7|9147.7|0
1755129000000|2025-08-13 23:50:00|9158.2|9148.2|9157.6|9147.6|9158.5|9148.5|9157.4|9147.4|0
1755129300000|2025-08-13 23:55:00|9157.4|9147.4|9157.1|9147.1|9157.7|9147.7|9157.1|9147.1|0
1755129600000|2025-08-14 00:00:00|9157.3|9147.3|9162.9|9152.9|9164.1|9154.1|9157.3|9147.3|0
1755129900000|2025-08-14 00:05:00|9163.4|9153.4|9165.4|9155.4|9166.7|9156.7|9163.4|9153.4|0
1755130200000|2025-08-14 00:10:00|9165.1|9155.1|9166|9156|9166.6|9156.6|9164.6|9154.6|0
1755130500000|2025-08-14 00:15:00|9166.3|9156.3|9160.7|9150.7|9166.3|9156.3|9160.7|9150.7|0
1755130800000|2025-08-14 00:20:00|9161.2|9151.2|9159.5|9149.5|9162.7|9152.7|9159.5|9149.5|0
1755131100000|2025-08-14 00:25:00|9160.3|9150.3|9160.9|9150.9|9161.2|9151.2|9159.6|9149.6|0
1755131400000|2025-08-14 00:30:00|9161.2|9151.2|9159.9|9149.9|9161.7|9151.7|9159.9|9149.9|0
1755131700000|2025-08-14 00:35:00|9160.2|9150.2|9159.9|9149.9|9161.2|9151.2|9158.7|9148.7|0
1755132000000|2025-08-14 00:40:00|9160.2|9150.2|9157.6|9147.6|9160.7|9150.7|9157.3|9147.3|0
1755132300000|2025-08-14 00:45:00|9157.3|9147.3|9158.9|9148.9|9159.9|9149.9|9157.1|9147.1|0
1755132600000|2025-08-14 00:50:00|9159.4|9149.4|9160.9|9150.9|9160.9|9150.9|9157.9|9147.9|0
1755132900000|2025-08-14 00:55:00|9161.1|9151.1|9159.9|9149.9|9161.1|9151.1|9159.9|9149.9|0
1755133200000|2025-08-14 01:00:00|9160.4|9150.4|9159.4|9149.4|9160.7|9150.7|9159.4|9149.4|0
1755133500000|2025-08-14 01:05:00|9159.7|9149.7|9160|9150|9161.7|9151.7|9159.7|9149.7|0
1755133800000|2025-08-14 01:10:00|9159.8|9149.8|9160.4|9150.4|9162.3|9152.3|9159.8|9149.8|0
1755134100000|2025-08-14 01:15:00|9160.7|9150.7|9158.7|9148.7|9160.7|9150.7|9158.4|9148.4|0
1755134400000|2025-08-14 01:20:00|9159.2|9149.2|9159|9149|9159.4|9149.4|9158.7|9148.7|0
1755134700000|2025-08-14 01:25:00|9159.5|9149.5|9160|9150|9160|9150|9159|9149|0
1755135000000|2025-08-14 01:30:00|9159.8|9149.8|9158.9|9148.9|9160.1|9150.1|9158.7|9148.7|0
1755135300000|2025-08-14 01:35:00|9159.2|9149.2|9159.9|9149.9|9160.2|9150.2|9158.9|9148.9|0
1755135600000|2025-08-14 01:40:00|9159.7|9149.7|9157.5|9147.5|9159.7|9149.7|9156.8|9146.8|0
1755135900000|2025-08-14 01:45:00|9157.3|9147.3|9158.9|9148.9|9159.2|9149.2|9157.3|9147.3|0
1755136200000|2025-08-14 01:50:00|9158.7|9148.7|9158.5|9148.5|9158.9|9148.9|9157.9|9147.9|0
1755136500000|2025-08-14 01:55:00|9158.8|9148.8|9159|9149|9159|9149|9157.5|9147.5|0
1755136800000|2025-08-14 02:00:00|9159.5|9149.5|9161|9151|9161|9151|9158.8|9148.8|0
1755137100000|2025-08-14 02:05:00|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9160.8|9150.8|0
1755137400000|2025-08-14 02:10:00|9161.3|9151.3|9160|9150|9161.3|9151.3|9159.5|9149.5|0
1755137700000|2025-08-14 02:15:00|9160.3|9150.3|9160.3|9150.3|9160.8|9150.8|9160|9150|0
1755138000000|2025-08-14 02:20:00|9160.5|9150.5|9160.6|9150.6|9161.4|9151.4|9160|9150|0
1755138300000|2025-08-14 02:25:00|9160.9|9150.9|9159.9|9149.9|9161.4|9151.4|9159.9|9149.9|0
1755138600000|2025-08-14 02:30:00|9159.7|9149.7|9158.9|9148.9|9160.2|9150.2|9158.9|9148.9|0
1755138900000|2025-08-14 02:35:00|9159.2|9149.2|9158.7|9148.7|9159.5|9149.5|9158.2|9148.2|0
1755139200000|2025-08-14 02:40:00|9159|9149|9158.8|9148.8|9159.5|9149.5|9158.8|9148.8|0
1755139500000|2025-08-14 02:45:00|9159.1|9149.1|9157.6|9147.6|9159.1|9149.1|9157.1|9147.1|0
1755139800000|2025-08-14 02:50:00|9158.3|9148.3|9158.7|9148.7|9159|9149|9158.3|9148.3|0
1755140100000|2025-08-14 02:55:00|9159|9149|9158.7|9148.7|9160.2|9150.2|9158.5|9148.5|0
1755140400000|2025-08-14 03:00:00|9158.2|9148.2|9157.7|9147.7|9158.2|9148.2|9157.5|9147.5|0
1755140700000|2025-08-14 03:05:00|9157.9|9147.9|9156.3|9146.3|9158.4|9148.4|9156|9146|0
1755141000000|2025-08-14 03:10:00|9156|9146|9156.3|9146.3|9156.6|9146.6|9154.8|9144.8|0
1755141300000|2025-08-14 03:15:00|9156.1|9146.1|9154.2|9144.2|9156.1|9146.1|9154.2|9144.2|0
1755141600000|2025-08-14 03:20:00|9154.5|9144.5|9153|9143|9154.7|9144.7|9153|9143|0
1755141900000|2025-08-14 03:25:00|9153.2|9143.2|9152.5|9142.5|9154.3|9144.3|9152.5|9142.5|0
1755142200000|2025-08-14 03:30:00|9152.7|9142.7|9151.2|9141.2|9152.7|9142.7|9150.1|9140.1|0
1755142500000|2025-08-14 03:35:00|9150.9|9140.9|9152.7|9142.7|9152.7|9142.7|9150.6|9140.6|0
1755142800000|2025-08-14 03:40:00|9152.9|9142.9|9151.4|9141.4|9153.6|9143.6|9151.4|9141.4|0
1755143100000|2025-08-14 03:45:00|9152.2|9142.2|9151.9|9141.9|9152.2|9142.2|9151.4|9141.4|0
1755143400000|2025-08-14 03:50:00|9151.6|9141.6|9152.8|9142.8|9153.5|9143.5|9151.6|9141.6|0
1755143700000|2025-08-14 03:55:00|9152.5|9142.5|9152.9|9142.9|9153.4|9143.4|9152.3|9142.3|0
1755144000000|2025-08-14 04:00:00|9153.4|9143.4|9153.2|9143.2|9154|9144|9153|9143|0
1755144300000|2025-08-14 04:05:00|9153.7|9143.7|9153.4|9143.4|9153.7|9143.7|9153.2|9143.2|0
1755144600000|2025-08-14 04:10:00|9153.2|9143.2|9154.2|9144.2|9154.8|9144.8|9153.2|9143.2|0
1755144900000|2025-08-14 04:15:00|9154.1|9144.1|9155.2|9145.2|9155.5|9145.5|9154.1|9144.1|0
1755145200000|2025-08-14 04:20:00|9155|9145|9153|9143|9155.2|9145.2|9152.5|9142.5|0
1755145500000|2025-08-14 04:25:00|9153.3|9143.3|9149.4|9139.4|9153.3|9143.3|9149.2|9139.2|0
1755145800000|2025-08-14 04:30:00|9149.2|9139.2|9151.7|9141.7|9151.7|9141.7|9149.2|9139.2|0
1755146100000|2025-08-14 04:35:00|9150.8|9140.8|9151.7|9141.7|9152|9142|9150.8|9140.8|0
1755146400000|2025-08-14 04:40:00|9151.9|9141.9|9152|9142|9152.2|9142.2|9151.9|9141.9|0
1755146700000|2025-08-14 04:45:00|9152.3|9142.3|9151.6|9141.6|9152.5|9142.5|9151.6|9141.6|0
1755147000000|2025-08-14 04:50:00|9152.1|9142.1|9151.7|9141.7|9152.1|9142.1|9150.9|9140.9|0
1755147300000|2025-08-14 04:55:00|9152|9142|9151.6|9141.6|9152.6|9142.6|9151.6|9141.6|0
1755147600000|2025-08-14 05:00:00|9151.8|9141.8|9150.9|9140.9|9152.1|9142.1|9150.2|9140.2|0
1755147900000|2025-08-14 05:05:00|9151.3|9141.3|9148.8|9138.8|9151.9|9141.9|9148.3|9138.3|0
1755148200000|2025-08-14 05:10:00|9148.6|9138.6|9148.6|9138.6|9150.5|9140.5|9147.8|9137.8|0
1755148500000|2025-08-14 05:15:00|9148.8|9138.8|9147.4|9137.4|9148.8|9138.8|9147|9137|0
1755148800000|2025-08-14 05:20:00|9147.7|9137.7|9146.7|9136.7|9149.7|9139.7|9145.6|9135.6|0
1755149100000|2025-08-14 05:25:00|9146.5|9136.5|9147.8|9137.8|9147.8|9137.8|9144.1|9134.1|0
1755149400000|2025-08-14 05:30:00|9147.6|9137.6|9148.9|9138.9|9148.9|9138.9|9145.7|9135.7|0
1755149700000|2025-08-14 05:35:00|9149|9139|9146.1|9136.1|9149.2|9139.2|9145.6|9135.6|0
1755150000000|2025-08-14 05:40:00|9146.4|9136.4|9144.8|9134.8|9146.9|9136.9|9144.3|9134.3|0
1755150300000|2025-08-14 05:45:00|9145.1|9135.1|9145.7|9135.7|9146.4|9136.4|9144.8|9134.8|0
1755150600000|2025-08-14 05:50:00|9146.2|9136.2|9145.6|9135.6|9146.4|9136.4|9143.8|9133.8|0
1755150900000|2025-08-14 05:55:00|9145.8|9135.8|9146.6|9136.6|9147.2|9137.2|9145.4|9135.4|0
1755151200000|2025-08-14 06:00:00|9145.5|9135.5|9156.3|9146.3|9156.9|9146.9|9142|9132|0
1755151500000|2025-08-14 06:05:00|9156.6|9146.6|9154.3|9144.3|9157.4|9147.4|9153.3|9143.3|0
1755151800000|2025-08-14 06:10:00|9154.1|9144.1|9152.7|9142.7|9154.1|9144.1|9150.6|9140.6|0
1755152100000|2025-08-14 06:15:00|9153|9143|9154.9|9144.9|9155.2|9145.2|9153|9143|0
1755152400000|2025-08-14 06:20:00|9154.7|9144.7|9154.8|9144.8|9155.5|9145.5|9151.3|9141.3|0
1755152700000|2025-08-14 06:25:00|9154.1|9144.1|9152.8|9142.8|9154.9|9144.9|9152.1|9142.1|0
1755153000000|2025-08-14 06:30:00|9152.6|9142.6|9148.3|9138.3|9152.8|9142.8|9148|9138|0
1755153300000|2025-08-14 06:35:00|9148|9138|9149.5|9139.5|9150.1|9140.1|9147.4|9137.4|0
1755153600000|2025-08-14 06:40:00|9149.2|9139.2|9147.5|9137.5|9149.2|9139.2|9147.4|9137.4|0
1755153900000|2025-08-14 06:45:00|9147.7|9137.7|9147.9|9137.9|9148.3|9138.3|9145.9|9135.9|0
1755154200000|2025-08-14 06:50:00|9147.6|9137.6|9149.9|9139.9|9152.1|9142.1|9147.3|9137.3|0
1755154500000|2025-08-14 06:55:00|9150.1|9140.1|9150.2|9140.2|9152.2|9142.2|9147.4|9137.4|0
1755154800000|2025-08-14 07:00:00|9150.5|9140.5|9143.4|9133.4|9154.8|9144.8|9139.4|9129.4|0
1755155100000|2025-08-14 07:05:00|9143.3|9133.3|9148.3|9138.3|9150.8|9140.8|9141.8|9131.8|0
1755155400000|2025-08-14 07:10:00|9147.8|9137.8|9147.4|9137.4|9150.4|9140.4|9146.3|9136.3|0
1755155700000|2025-08-14 07:15:00|9147.2|9137.2|9152.6|9142.6|9156.1|9146.1|9146.9|9136.9|0
1755156000000|2025-08-14 07:20:00|9152.3|9142.3|9156.5|9146.5|9157.9|9147.9|9152.3|9142.3|0
1755156300000|2025-08-14 07:25:00|9156.6|9146.6|9155.9|9145.9|9157.6|9147.6|9155.1|9145.1|0
1755156600000|2025-08-14 07:30:00|9155.5|9145.5|9156.5|9146.5|9157.6|9147.6|9152.7|9142.7|0
1755156900000|2025-08-14 07:35:00|9156.4|9146.4|9157.9|9147.9|9158.6|9148.6|9155.9|9145.9|0
1755157200000|2025-08-14 07:40:00|9157.6|9147.6|9155.4|9145.4|9158.4|9148.4|9154.9|9144.9|0
1755157500000|2025-08-14 07:45:00|9155.1|9145.1|9154.7|9144.7|9156.6|9146.6|9153.6|9143.6|0
1755157800000|2025-08-14 07:50:00|9155|9145|9157.1|9147.1|9158|9148|9154.3|9144.3|0
1755158100000|2025-08-14 07:55:00|9157.4|9147.4|9157.5|9147.5|9158.7|9148.7|9155.4|9145.4|0
1755158400000|2025-08-14 08:00:00|9158.5|9148.5|9160.1|9150.1|9161.1|9151.1|9157|9147|0
1755158700000|2025-08-14 08:05:00|9159.6|9149.6|9159.4|9149.4|9160.1|9150.1|9156.7|9146.7|0
1755159000000|2025-08-14 08:10:00|9159.2|9149.2|9157.1|9147.1|9159.6|9149.6|9156.4|9146.4|0
1755159300000|2025-08-14 08:15:00|9157.6|9147.6|9159.5|9149.5|9162.5|9152.5|9157.4|9147.4|0
1755159600000|2025-08-14 08:20:00|9159.1|9149.1|9159.6|9149.6|9161.4|9151.4|9158.7|9148.7|0
1755159900000|2025-08-14 08:25:00|9159.1|9149.1|9162.5|9152.5|9163.1|9153.1|9159.1|9149.1|0
1755160200000|2025-08-14 08:30:00|9162.4|9152.4|9163.1|9153.1|9164.2|9154.2|9160.9|9150.9|0
1755160500000|2025-08-14 08:35:00|9163.4|9153.4|9164.1|9154.1|9164.8|9154.8|9161.6|9151.6|0
1755160800000|2025-08-14 08:40:00|9164.2|9154.2|9163.5|9153.5|9164.6|9154.6|9161|9151|0
1755161100000|2025-08-14 08:45:00|9163.4|9153.4|9162.9|9152.9|9166.2|9156.2|9160.9|9150.9|0
1755161400000|2025-08-14 08:50:00|9162.6|9152.6|9164.9|9154.9|9166.5|9156.5|9162.1|9152.1|0
1755161700000|2025-08-14 08:55:00|9165.1|9155.1|9165.4|9155.4|9166.1|9156.1|9164.1|9154.1|0
1755162000000|2025-08-14 09:00:00|9165.2|9155.2|9168|9158|9168|9158|9163.6|9153.6|0
1755162300000|2025-08-14 09:05:00|9167.7|9157.7|9167.3|9157.3|9168.5|9158.5|9165.2|9155.2|0
1755162600000|2025-08-14 09:10:00|9166.6|9156.6|9170.3|9160.3|9170.4|9160.4|9166.3|9156.3|0
1755162900000|2025-08-14 09:15:00|9169.8|9159.8|9169.5|9159.5|9170.8|9160.8|9168.5|9158.5|0
1755163200000|2025-08-14 09:20:00|9169.4|9159.4|9168.7|9158.7|9170.3|9160.3|9168.4|9158.4|0
1755163500000|2025-08-14 09:25:00|9168.9|9158.9|9168.4|9158.4|9169.4|9159.4|9166.9|9156.9|0
1755163800000|2025-08-14 09:30:00|9169.2|9159.2|9170.2|9160.2|9170.7|9160.7|9166.2|9156.2|0
1755164100000|2025-08-14 09:35:00|9170.5|9160.5|9168|9158|9170.5|9160.5|9167.6|9157.6|0
1755164400000|2025-08-14 09:40:00|9168.2|9158.2|9167.3|9157.3|9170.5|9160.5|9166.8|9156.8|0
1755164700000|2025-08-14 09:45:00|9167|9157|9166|9156|9167.3|9157.3|9165.6|9155.6|0
1755165000000|2025-08-14 09:50:00|9165.7|9155.7|9164.2|9154.2|9166.3|9156.3|9164|9154|0
1755165300000|2025-08-14 09:55:00|9163.8|9153.8|9164.5|9154.5|9164.8|9154.8|9162.7|9152.7|0
1755165600000|2025-08-14 10:00:00|9164.2|9154.2|9162.7|9152.7|9165.4|9155.4|9161.9|9151.9|0
1755165900000|2025-08-14 10:05:00|9163|9153|9163.5|9153.5|9165.2|9155.2|9162|9152|0
1755166200000|2025-08-14 10:10:00|9163.8|9153.8|9164.6|9154.6|9164.8|9154.8|9162.7|9152.7|0
1755166500000|2025-08-14 10:15:00|9164.4|9154.4|9163.2|9153.2|9165.7|9155.7|9162.7|9152.7|0
1755166800000|2025-08-14 10:20:00|9162.6|9152.6|9163.8|9153.8|9164.4|9154.4|9162.6|9152.6|0
1755167100000|2025-08-14 10:25:00|9163.5|9153.5|9163.6|9153.6|9163.9|9153.9|9161.4|9151.4|0
1755167400000|2025-08-14 10:30:00|9164|9154|9164.4|9154.4|9165.6|9155.6|9163.7|9153.7|0
1755167700000|2025-08-14 10:35:00|9164.2|9154.2|9163.1|9153.1|9164.9|9154.9|9162.5|9152.5|0
1755168000000|2025-08-14 10:40:00|9162.8|9152.8|9162|9152|9162.8|9152.8|9160.3|9150.3|0
1755168300000|2025-08-14 10:45:00|9162.2|9152.2|9162.7|9152.7|9163.8|9153.8|9161.4|9151.4|0
1755168600000|2025-08-14 10:50:00|9163.5|9153.5|9162.8|9152.8|9164.8|9154.8|9162.5|9152.5|0
1755168900000|2025-08-14 10:55:00|9162.6|9152.6|9163.2|9153.2|9164.1|9154.1|9161.8|9151.8|0
1755169200000|2025-08-14 11:00:00|9162.8|9152.8|9165|9155|9165.6|9155.6|9162.3|9152.3|0
1755169500000|2025-08-14 11:05:00|9165.2|9155.2|9167.3|9157.3|9168.4|9158.4|9165.2|9155.2|0
1755169800000|2025-08-14 11:10:00|9166.6|9156.6|9168.3|9158.3|9170.8|9160.8|9166.6|9156.6|0
1755170100000|2025-08-14 11:15:00|9168|9158|9172.3|9162.3|9172.5|9162.5|9167.8|9157.8|0
1755170400000|2025-08-14 11:20:00|9172.1|9162.1|9173.7|9163.7|9175.3|9165.3|9172.1|9162.1|0
1755170700000|2025-08-14 11:25:00|9173.6|9163.6|9172.1|9162.1|9174|9164|9169.9|9159.9|0
1755171000000|2025-08-14 11:30:00|9172.9|9162.9|9172.4|9162.4|9174.5|9164.5|9172.1|9162.1|0
1755171300000|2025-08-14 11:35:00|9172.1|9162.1|9173.6|9163.6|9174.9|9164.9|9171.5|9161.5|0
1755171600000|2025-08-14 11:40:00|9173.1|9163.1|9172.9|9162.9|9173.9|9163.9|9171.9|9161.9|0
1755171900000|2025-08-14 11:45:00|9172.6|9162.6|9174.3|9164.3|9175.7|9165.7|9172.4|9162.4|0
1755172200000|2025-08-14 11:50:00|9174.1|9164.1|9175.8|9165.8|9175.8|9165.8|9173|9163|0
1755172500000|2025-08-14 11:55:00|9176.1|9166.1|9178.2|9168.2|9178.2|9168.2|9175.1|9165.1|0
1755172800000|2025-08-14 12:00:00|9177.7|9167.7|9177.8|9167.8|9180.6|9170.6|9177|9167|0
1755173100000|2025-08-14 12:05:00|9177.3|9167.3|9176.5|9166.5|9178.3|9168.3|9175.4|9165.4|0
1755173400000|2025-08-14 12:10:00|9176.6|9166.6|9178|9168|9178|9168|9176|9166|0
1755173700000|2025-08-14 12:15:00|9178.2|9168.2|9176.6|9166.6|9179.5|9169.5|9175|9165|0
1755174000000|2025-08-14 12:20:00|9176.7|9166.7|9175.4|9165.4|9177.2|9167.2|9172.9|9162.9|0
1755174300000|2025-08-14 12:25:00|9174.9|9164.9|9173.6|9163.6|9175.2|9165.2|9173|9163|0
1755174600000|2025-08-14 12:30:00|9174.1|9164.1|9162.6|9152.6|9174.8|9164.8|9160.5|9150.5|0
1755174900000|2025-08-14 12:35:00|9162.3|9152.3|9160.9|9150.9|9163.5|9153.5|9158.8|9148.8|0
1755175200000|2025-08-14 12:40:00|9161.9|9151.9|9164.6|9154.6|9167|9157|9161.9|9151.9|0
1755175500000|2025-08-14 12:45:00|9164.8|9154.8|9164.5|9154.5|9166.5|9156.5|9163.6|9153.6|0
1755175800000|2025-08-14 12:50:00|9164.1|9154.1|9164.4|9154.4|9166.6|9156.6|9162.9|9152.9|0
1755176100000|2025-08-14 12:55:00|9164.2|9154.2|9161.8|9151.8|9165.4|9155.4|9161|9151|0
1755176400000|2025-08-14 13:00:00|9161.2|9151.2|9163.9|9153.9|9164.1|9154.1|9160.4|9150.4|0
1755176700000|2025-08-14 13:05:00|9164.1|9154.1|9165.1|9155.1|9166.9|9156.9|9163.1|9153.1|0
1755177000000|2025-08-14 13:10:00|9164.7|9154.7|9165.2|9155.2|9166.7|9156.7|9164.5|9154.5|0
1755177300000|2025-08-14 13:15:00|9165.8|9155.8|9162.7|9152.7|9165.8|9155.8|9162|9152|0
1755177600000|2025-08-14 13:20:00|9162|9152|9160|9150|9162.7|9152.7|9159.9|9149.9|0
1755177900000|2025-08-14 13:25:00|9160.1|9150.1|9159.3|9149.3|9160.1|9150.1|9156.5|9146.5|0
1755178200000|2025-08-14 13:30:00|9160.8|9150.8|9164.6|9154.6|9165|9155|9156.8|9146.8|0
1755178500000|2025-08-14 13:35:00|9164.3|9154.3|9161.8|9151.8|9167.6|9157.6|9161|9151|0
1755178800000|2025-08-14 13:40:00|9161.6|9151.6|9160.4|9150.4|9161.9|9151.9|9157.3|9147.3|0
1755179100000|2025-08-14 13:45:00|9160.7|9150.7|9158.7|9148.7|9161.7|9151.7|9157.9|9147.9|0
1755179400000|2025-08-14 13:50:00|9158.4|9148.4|9162.5|9152.5|9163.2|9153.2|9157.9|9147.9|0
1755179700000|2025-08-14 13:55:00|9162.6|9152.6|9165.5|9155.5|9165.6|9155.6|9160.1|9150.1|0
1755180000000|2025-08-14 14:00:00|9166.1|9156.1|9167.7|9157.7|9169.7|9159.7|9164.1|9154.1|0
1755180300000|2025-08-14 14:05:00|9167.5|9157.5|9166|9156|9167.7|9157.7|9163.3|9153.3|0
1755180600000|2025-08-14 14:10:00|9165.8|9155.8|9166|9156|9168.8|9158.8|9164.9|9154.9|0
1755180900000|2025-08-14 14:15:00|9166.2|9156.2|9166.9|9156.9|9168.2|9158.2|9164.4|9154.4|0
1755181200000|2025-08-14 14:20:00|9167.2|9157.2|9166.9|9156.9|9168.6|9158.6|9163.5|9153.5|0
1755181500000|2025-08-14 14:25:00|9166.8|9156.8|9167.3|9157.3|9167.4|9157.4|9164.6|9154.6|0
1755181800000|2025-08-14 14:30:00|9166.7|9156.7|9167|9157|9169.6|9159.6|9166.7|9156.7|0
1755182100000|2025-08-14 14:35:00|9166.5|9156.5|9166.6|9156.6|9167.7|9157.7|9165.6|9155.6|0
1755182400000|2025-08-14 14:40:00|9166.7|9156.7|9166.6|9156.6|9168.2|9158.2|9164.5|9154.5|0
1755182700000|2025-08-14 14:45:00|9166.8|9156.8|9171.3|9161.3|9175.7|9165.7|9166.8|9156.8|0
1755183000000|2025-08-14 14:50:00|9170.9|9160.9|9169.1|9159.1|9170.9|9160.9|9167.9|9157.9|0
1755183300000|2025-08-14 14:55:00|9168.8|9158.8|9165.1|9155.1|9169.7|9159.7|9164.8|9154.8|0
1755183600000|2025-08-14 15:00:00|9165.6|9155.6|9167.9|9157.9|9168.2|9158.2|9163.6|9153.6|0
1755183900000|2025-08-14 15:05:00|9168.2|9158.2|9170.8|9160.8|9170.8|9160.8|9167.2|9157.2|0
1755184200000|2025-08-14 15:10:00|9170.6|9160.6|9172.7|9162.7|9173.7|9163.7|9169.6|9159.6|0
1755184500000|2025-08-14 15:15:00|9172.5|9162.5|9178.5|9168.5|9178.5|9168.5|9172.5|9162.5|0
1755184800000|2025-08-14 15:20:00|9178.7|9168.7|9179.4|9169.4|9180.2|9170.2|9175.7|9165.7|0
1755185100000|2025-08-14 15:25:00|9179.2|9169.2|9177.2|9167.2|9179.2|9169.2|9171.6|9161.6|0
1755185400000|2025-08-14 15:30:00|9177.7|9167.7|9181.4|9171.4|9181.7|9171.7|9171.2|9161.2|0
1755185700000|2025-08-14 15:35:00|9182.6|9172.6|9182.4|9172.4|9184.2|9174.2|9179.2|9169.2|0
1755186000000|2025-08-14 15:40:00|9182.2|9172.2|9188.3|9178.3|9188.5|9178.5|9181.7|9171.7|0
1755186300000|2025-08-14 15:45:00|9188.2|9178.2|9187.9|9177.9|9191.2|9181.2|9185.2|9175.2|0
1755186600000|2025-08-14 15:50:00|9188.2|9178.2|9187.2|9177.2|9188.9|9178.9|9184.7|9174.7|0
1755186900000|2025-08-14 15:55:00|9186.7|9176.7|9191.2|9181.2|9191.7|9181.7|9185.7|9175.7|0
1755187200000|2025-08-14 16:00:00|9190.9|9180.9|9189.2|9179.2|9190.9|9180.9|9186.4|9176.4|0
1755187500000|2025-08-14 16:05:00|9188.9|9178.9|9190.4|9180.4|9191.3|9181.3|9188.7|9178.7|0
1755187800000|2025-08-14 16:10:00|9190.2|9180.2|9185.7|9175.7|9190.7|9180.7|9184.2|9174.2|0
1755188100000|2025-08-14 16:15:00|9186|9176|9188.7|9178.7|9190.2|9180.2|9186|9176|0
1755188400000|2025-08-14 16:20:00|9188.9|9178.9|9189.9|9179.9|9191.7|9181.7|9187.2|9177.2|0
1755188700000|2025-08-14 16:25:00|9189.7|9179.7|9186.9|9176.9|9190.2|9180.2|9185.7|9175.7|0
1755189000000|2025-08-14 16:30:00|9186.6|9176.6|9187.2|9177.2|9188.1|9178.1|9184.4|9174.4|0
1755189300000|2025-08-14 16:35:00|9187.4|9177.4|9187.8|9177.8|9188.2|9178.2|9185.7|9175.7|0
1755189600000|2025-08-14 16:40:00|9187.5|9177.5|9188.7|9178.7|9188.7|9178.7|9185.2|9175.2|0
1755189900000|2025-08-14 16:45:00|9188.2|9178.2|9189.7|9179.7|9189.9|9179.9|9187.2|9177.2|0
1755190200000|2025-08-14 16:50:00|9189.9|9179.9|9194.3|9184.3|9194.9|9184.9|9189.7|9179.7|0
1755190500000|2025-08-14 16:55:00|9194.5|9184.5|9194.7|9184.7|9196.2|9186.2|9192.8|9182.8|0
1755190800000|2025-08-14 17:00:00|9194.9|9184.9|9194.2|9184.2|9197.1|9187.1|9194.2|9184.2|0
1755191100000|2025-08-14 17:05:00|9194.4|9184.4|9195.2|9185.2|9195.9|9185.9|9194.2|9184.2|0
1755191400000|2025-08-14 17:10:00|9195.4|9185.4|9194.2|9184.2|9195.4|9185.4|9194.2|9184.2|0
1755191700000|2025-08-14 17:15:00|9193.7|9183.7|9196.9|9186.9|9198.2|9188.2|9193.7|9183.7|0
1755192000000|2025-08-14 17:20:00|9197.2|9187.2|9197.9|9187.9|9199.7|9189.7|9196.2|9186.2|0
1755192300000|2025-08-14 17:25:00|9197.7|9187.7|9199.7|9189.7|9200.3|9190.3|9197.4|9187.4|0
1755192600000|2025-08-14 17:30:00|9199.9|9189.9|9201.9|9191.9|9204|9194|9199.9|9189.9|0
1755192900000|2025-08-14 17:35:00|9202.4|9192.4|9200.2|9190.2|9202.8|9192.8|9199.2|9189.2|0
1755193200000|2025-08-14 17:40:00|9200.4|9190.4|9201.4|9191.4|9201.5|9191.5|9198.2|9188.2|0
1755193500000|2025-08-14 17:45:00|9201.5|9191.5|9201.7|9191.7|9203.2|9193.2|9201.2|9191.2|0
1755193800000|2025-08-14 17:50:00|9201.9|9191.9|9203.2|9193.2|9203.3|9193.3|9200.7|9190.7|0
1755194100000|2025-08-14 17:55:00|9202.7|9192.7|9203.2|9193.2|9203.2|9193.2|9201.2|9191.2|0
1755194400000|2025-08-14 18:00:00|9203.4|9193.4|9202.7|9192.7|9205.3|9195.3|9202.7|9192.7|0
1755194700000|2025-08-14 18:05:00|9203.2|9193.2|9203.8|9193.8|9205.2|9195.2|9202.7|9192.7|0
1755195000000|2025-08-14 18:10:00|9203.3|9193.3|9200.7|9190.7|9203.8|9193.8|9200.7|9190.7|0
1755195300000|2025-08-14 18:15:00|9200.2|9190.2|9200.3|9190.3|9201.2|9191.2|9198.5|9188.5|0
1755195600000|2025-08-14 18:20:00|9199.8|9189.8|9201.7|9191.7|9203.1|9193.1|9199.7|9189.7|0
1755195900000|2025-08-14 18:25:00|9201.4|9191.4|9201.2|9191.2|9201.9|9191.9|9199.9|9189.9|0
1755196200000|2025-08-14 18:30:00|9200.9|9190.9|9204.7|9194.7|9204.9|9194.9|9200.7|9190.7|0
1755196500000|2025-08-14 18:35:00|9204.9|9194.9|9206.4|9196.4|9206.8|9196.8|9203.4|9193.4|0
1755196800000|2025-08-14 18:40:00|9206.5|9196.5|9208.9|9198.9|9208.9|9198.9|9206|9196|0
1755197100000|2025-08-14 18:45:00|9208.7|9198.7|9209.7|9199.7|9210.2|9200.2|9206.6|9196.6|0
1755197400000|2025-08-14 18:50:00|9209.4|9199.4|9208.9|9198.9|9210.5|9200.5|9208.7|9198.7|0
1755197700000|2025-08-14 18:55:00|9208.7|9198.7|9207.8|9197.8|9209.9|9199.9|9207.3|9197.3|0
1755198000000|2025-08-14 19:00:00|9207.9|9197.9|9209.4|9199.4|9210.9|9200.9|9206.6|9196.6|0
1755198300000|2025-08-14 19:05:00|9209.2|9199.2|9210.2|9200.2|9210.8|9200.8|9207.4|9197.4|0
1755198600000|2025-08-14 19:10:00|9210.7|9200.7|9210.9|9200.9|9212.3|9202.3|9210.2|9200.2|0
1755198900000|2025-08-14 19:15:00|9211|9201|9213.5|9203.5|9214.6|9204.6|9209.9|9199.9|0
1755199200000|2025-08-14 19:20:00|9213.7|9203.7|9214.4|9204.4|9215.9|9205.9|9213.3|9203.3|0
1755199500000|2025-08-14 19:25:00|9214.3|9204.3|9212.2|9202.2|9214.3|9204.3|9211.9|9201.9|0
1755199800000|2025-08-14 19:30:00|9211.9|9201.9|9212.2|9202.2|9213.9|9203.9|9210.2|9200.2|0
1755200100000|2025-08-14 19:35:00|9212.7|9202.7|9213.3|9203.3|9214.3|9204.3|9210.7|9200.7|0
1755200400000|2025-08-14 19:40:00|9213.6|9203.6|9211|9201|9213.6|9203.6|9210.2|9200.2|0
1755200700000|2025-08-14 19:45:00|9211.3|9201.3|9212.9|9202.9|9213.4|9203.4|9209.8|9199.8|0
1755201000000|2025-08-14 19:50:00|9212.7|9202.7|9214.7|9204.7|9215.2|9205.2|9211.4|9201.4|0
1755201300000|2025-08-14 19:55:00|9213.9|9203.9|9215.9|9205.9|9219.2|9209.2|9213.9|9203.9|0
1755201600000|2025-08-14 20:00:00|9215.7|9205.7|9209.8|9199.8|9215.7|9205.7|9209.5|9199.5|0
1755201900000|2025-08-14 20:05:00|9209.9|9199.9|9212.5|9202.5|9212.5|9202.5|9209.7|9199.7|0
1755202200000|2025-08-14 20:10:00|9212.2|9202.2|9208.8|9198.8|9212.7|9202.7|9208.7|9198.7|0
1755202500000|2025-08-14 20:15:00|9208.9|9198.9|9211.8|9201.8|9211.8|9201.8|9208.9|9198.9|0
1755202800000|2025-08-14 20:20:00|9211.7|9201.7|9210|9200|9211.7|9201.7|9209.8|9199.8|0
1755203100000|2025-08-14 20:25:00|9210.1|9200.1|9210.6|9200.6|9211|9201|9210|9200|0
1755203400000|2025-08-14 20:30:00|9210.5|9200.5|9212.4|9202.4|9212.4|9202.4|9210.3|9200.3|0
1755203700000|2025-08-14 20:35:00|9212.3|9202.3|9213.2|9203.2|9214.5|9204.5|9212.3|9202.3|0
1755204000000|2025-08-14 20:40:00|9213.1|9203.1|9211.9|9201.9|9213.1|9203.1|9211.5|9201.5|0
1755204300000|2025-08-14 20:45:00|9211.8|9201.8|9212.3|9202.3|9213.3|9203.3|9211.7|9201.7|0
1755204600000|2025-08-14 20:50:00|9212.4|9202.4|9212.5|9202.5|9213.6|9203.6|9212.4|9202.4|0
1755204900000|2025-08-14 20:55:00|9212.4|9202.4|9214.1|9204.1|9214.7|9204.7|9211.9|9201.9|0
1755205200000|2025-08-14 21:00:00|9214|9204|9213.7|9203.7|9214.5|9204.5|9212.7|9202.7|0
1755205500000|2025-08-14 21:05:00|9213.6|9203.6|9213.6|9203.6|9213.7|9203.7|9213.5|9203.5|0
1755205800000|2025-08-14 21:10:00|9213.7|9203.7|9213.7|9203.7|9213.7|9203.7|9213.7|9203.7|0
1755206100000|2025-08-14 21:15:00|9213.6|9203.6|9213.1|9203.1|9213.6|9203.6|9213.1|9203.1|0
1755206400000|2025-08-14 21:20:00|9213.2|9203.2|9212.9|9202.9|9213.3|9203.3|9212.9|9202.9|0
1755206700000|2025-08-14 21:25:00|9213|9203|9212.3|9202.3|9213.2|9203.2|9212.3|9202.3|0
1755207000000|2025-08-14 21:30:00|9212.4|9202.4|9212.7|9202.7|9212.7|9202.7|9212.4|9202.4|0
1755207300000|2025-08-14 21:35:00|9212.8|9202.8|9213|9203|9213|9203|9212.8|9202.8|0
1755207600000|2025-08-14 21:40:00|9213.1|9203.1|9213.1|9203.1|9213.1|9203.1|9213|9203|0
1755207900000|2025-08-14 21:45:00|9213|9203|9213|9203|9213.3|9203.3|9212.9|9202.9|0
1755208200000|2025-08-14 21:50:00|9213.1|9203.1|9213|9203|9213.1|9203.1|9213|9203|0
1755208500000|2025-08-14 21:55:00|9213.2|9203.2|9212.9|9202.9|9213.2|9203.2|9212.8|9202.8|0
1755208800000|2025-08-14 22:00:00|9213|9203|9213.2|9203.2|9213.2|9203.2|9211.5|9201.5|0
1755209100000|2025-08-14 22:05:00|9213|9203|9215.3|9205.3|9215.3|9205.3|9213|9203|0
1755209400000|2025-08-14 22:10:00|9215.2|9205.2|9215.5|9205.5|9216|9206|9215|9205|0
1755209700000|2025-08-14 22:15:00|9215.6|9205.6|9214.1|9204.1|9215.6|9205.6|9213.7|9203.7|0
1755210000000|2025-08-14 22:20:00|9214.2|9204.2|9214.1|9204.1|9215|9205|9214|9204|0
1755210300000|2025-08-14 22:25:00|9214|9204|9214.3|9204.3|9214.9|9204.9|9214|9204|0
1755210600000|2025-08-14 22:30:00|9214.4|9204.4|9214|9204|9214.7|9204.7|9213.7|9203.7|0
1755210900000|2025-08-14 22:35:00|9214.1|9204.1|9214.1|9204.1|9214.9|9204.9|9214|9204|0
1755211200000|2025-08-14 22:40:00|9214|9204|9214.3|9204.3|9214.4|9204.4|9214|9204|0
1755211500000|2025-08-14 22:45:00|9214.4|9204.4|9214.3|9204.3|9214.9|9204.9|9214.1|9204.1|0
1755211800000|2025-08-14 22:50:00|9214.4|9204.4|9215|9205|9215|9205|9214.1|9204.1|0
1755212100000|2025-08-14 22:55:00|9214.9|9204.9|9215.9|9205.9|9215.9|9205.9|9214.7|9204.7|0
1755212400000|2025-08-14 23:00:00|9216|9206|9216.7|9206.7|9217.2|9207.2|9215.8|9205.8|0
1755212700000|2025-08-14 23:05:00|9216.6|9206.6|9215.2|9205.2|9217.4|9207.4|9215.2|9205.2|0
1755213000000|2025-08-14 23:10:00|9215.3|9205.3|9214.6|9204.6|9215.5|9205.5|9214.5|9204.5|0
1755213300000|2025-08-14 23:15:00|9214.5|9204.5|9215|9205|9215|9205|9214.5|9204.5|0
1755213600000|2025-08-14 23:20:00|9214.9|9204.9|9214.7|9204.7|9215.6|9205.6|9214.7|9204.7|0
1755213900000|2025-08-14 23:25:00|9214.8|9204.8|9215.6|9205.6|9215.7|9205.7|9214.3|9204.3|0
1755214200000|2025-08-14 23:30:00|9215.5|9205.5|9215.1|9205.1|9215.7|9205.7|9215.1|9205.1|0
1755214500000|2025-08-14 23:35:00|9215.2|9205.2|9217.5|9207.5|9217.5|9207.5|9214.7|9204.7|0
1755214800000|2025-08-14 23:40:00|9217.4|9207.4|9217.9|9207.9|9218.1|9208.1|9217.3|9207.3|0
1755215100000|2025-08-14 23:45:00|9218|9208|9218.4|9208.4|9219.3|9209.3|9217|9207|0
1755215400000|2025-08-14 23:50:00|9218.3|9208.3|9218.6|9208.6|9218.7|9208.7|9217|9207|0
1755215700000|2025-08-14 23:55:00|9218.7|9208.7|9217.4|9207.4|9218.8|9208.8|9217.4|9207.4|0
1755129600000|2025-08-14 00:00:00|9157.3|9147.3|9162.9|9152.9|9164.1|9154.1|9157.3|9147.3|0
1755129900000|2025-08-14 00:05:00|9163.4|9153.4|9165.4|9155.4|9166.7|9156.7|9163.4|9153.4|0
1755130200000|2025-08-14 00:10:00|9165.1|9155.1|9166|9156|9166.6|9156.6|9164.6|9154.6|0
1755130500000|2025-08-14 00:15:00|9166.3|9156.3|9160.7|9150.7|9166.3|9156.3|9160.7|9150.7|0
1755130800000|2025-08-14 00:20:00|9161.2|9151.2|9159.5|9149.5|9162.7|9152.7|9159.5|9149.5|0
1755131100000|2025-08-14 00:25:00|9160.3|9150.3|9160.9|9150.9|9161.2|9151.2|9159.6|9149.6|0
1755131400000|2025-08-14 00:30:00|9161.2|9151.2|9159.9|9149.9|9161.7|9151.7|9159.9|9149.9|0
1755131700000|2025-08-14 00:35:00|9160.2|9150.2|9159.9|9149.9|9161.2|9151.2|9158.7|9148.7|0
1755132000000|2025-08-14 00:40:00|9160.2|9150.2|9157.6|9147.6|9160.7|9150.7|9157.3|9147.3|0
1755132300000|2025-08-14 00:45:00|9157.3|9147.3|9158.9|9148.9|9159.9|9149.9|9157.1|9147.1|0
1755132600000|2025-08-14 00:50:00|9159.4|9149.4|9160.9|9150.9|9160.9|9150.9|9157.9|9147.9|0
1755132900000|2025-08-14 00:55:00|9161.1|9151.1|9159.9|9149.9|9161.1|9151.1|9159.9|9149.9|0
1755133200000|2025-08-14 01:00:00|9160.4|9150.4|9159.4|9149.4|9160.7|9150.7|9159.4|9149.4|0
1755133500000|2025-08-14 01:05:00|9159.7|9149.7|9160|9150|9161.7|9151.7|9159.7|9149.7|0
1755133800000|2025-08-14 01:10:00|9159.8|9149.8|9160.4|9150.4|9162.3|9152.3|9159.8|9149.8|0
1755134100000|2025-08-14 01:15:00|9160.7|9150.7|9158.7|9148.7|9160.7|9150.7|9158.4|9148.4|0
1755134400000|2025-08-14 01:20:00|9159.2|9149.2|9159|9149|9159.4|9149.4|9158.7|9148.7|0
1755134700000|2025-08-14 01:25:00|9159.5|9149.5|9160|9150|9160|9150|9159|9149|0
1755135000000|2025-08-14 01:30:00|9159.8|9149.8|9158.9|9148.9|9160.1|9150.1|9158.7|9148.7|0
1755135300000|2025-08-14 01:35:00|9159.2|9149.2|9159.9|9149.9|9160.2|9150.2|9158.9|9148.9|0
1755135600000|2025-08-14 01:40:00|9159.7|9149.7|9157.5|9147.5|9159.7|9149.7|9156.8|9146.8|0
1755135900000|2025-08-14 01:45:00|9157.3|9147.3|9158.9|9148.9|9159.2|9149.2|9157.3|9147.3|0
1755136200000|2025-08-14 01:50:00|9158.7|9148.7|9158.5|9148.5|9158.9|9148.9|9157.9|9147.9|0
1755136500000|2025-08-14 01:55:00|9158.8|9148.8|9159|9149|9159|9149|9157.5|9147.5|0
1755136800000|2025-08-14 02:00:00|9159.5|9149.5|9161|9151|9161|9151|9158.8|9148.8|0
1755137100000|2025-08-14 02:05:00|9161.5|9151.5|9161.5|9151.5|9161.5|9151.5|9160.8|9150.8|0
1755137400000|2025-08-14 02:10:00|9161.3|9151.3|9160|9150|9161.3|9151.3|9159.5|9149.5|0
1755137700000|2025-08-14 02:15:00|9160.3|9150.3|9160.3|9150.3|9160.8|9150.8|9160|9150|0
1755138000000|2025-08-14 02:20:00|9160.5|9150.5|9160.6|9150.6|9161.4|9151.4|9160|9150|0
1755138300000|2025-08-14 02:25:00|9160.9|9150.9|9159.9|9149.9|9161.4|9151.4|9159.9|9149.9|0
1755138600000|2025-08-14 02:30:00|9159.7|9149.7|9158.9|9148.9|9160.2|9150.2|9158.9|9148.9|0
1755138900000|2025-08-14 02:35:00|9159.2|9149.2|9158.7|9148.7|9159.5|9149.5|9158.2|9148.2|0
1755139200000|2025-08-14 02:40:00|9159|9149|9158.8|9148.8|9159.5|9149.5|9158.8|9148.8|0
1755139500000|2025-08-14 02:45:00|9159.1|9149.1|9157.6|9147.6|9159.1|9149.1|9157.1|9147.1|0
1755139800000|2025-08-14 02:50:00|9158.3|9148.3|9158.7|9148.7|9159|9149|9158.3|9148.3|0
1755140100000|2025-08-14 02:55:00|9159|9149|9158.7|9148.7|9160.2|9150.2|9158.5|9148.5|0
1755140400000|2025-08-14 03:00:00|9158.2|9148.2|9157.7|9147.7|9158.2|9148.2|9157.5|9147.5|0
1755140700000|2025-08-14 03:05:00|9157.9|9147.9|9156.3|9146.3|9158.4|9148.4|9156|9146|0
1755141000000|2025-08-14 03:10:00|9156|9146|9156.3|9146.3|9156.6|9146.6|9154.8|9144.8|0
1755141300000|2025-08-14 03:15:00|9156.1|9146.1|9154.2|9144.2|9156.1|9146.1|9154.2|9144.2|0
1755141600000|2025-08-14 03:20:00|9154.5|9144.5|9153|9143|9154.7|9144.7|9153|9143|0
1755141900000|2025-08-14 03:25:00|9153.2|9143.2|9152.5|9142.5|9154.3|9144.3|9152.5|9142.5|0
1755142200000|2025-08-14 03:30:00|9152.7|9142.7|9151.2|9141.2|9152.7|9142.7|9150.1|9140.1|0
1755142500000|2025-08-14 03:35:00|9150.9|9140.9|9152.7|9142.7|9152.7|9142.7|9150.6|9140.6|0
1755142800000|2025-08-14 03:40:00|9152.9|9142.9|9151.4|9141.4|9153.6|9143.6|9151.4|9141.4|0
1755143100000|2025-08-14 03:45:00|9152.2|9142.2|9151.9|9141.9|9152.2|9142.2|9151.4|9141.4|0
1755143400000|2025-08-14 03:50:00|9151.6|9141.6|9152.8|9142.8|9153.5|9143.5|9151.6|9141.6|0
1755143700000|2025-08-14 03:55:00|9152.5|9142.5|9152.9|9142.9|9153.4|9143.4|9152.3|9142.3|0
1755144000000|2025-08-14 04:00:00|9153.4|9143.4|9153.2|9143.2|9154|9144|9153|9143|0
1755144300000|2025-08-14 04:05:00|9153.7|9143.7|9153.4|9143.4|9153.7|9143.7|9153.2|9143.2|0
1755144600000|2025-08-14 04:10:00|9153.2|9143.2|9154.2|9144.2|9154.8|9144.8|9153.2|9143.2|0
1755144900000|2025-08-14 04:15:00|9154.1|9144.1|9155.2|9145.2|9155.5|9145.5|9154.1|9144.1|0
1755145200000|2025-08-14 04:20:00|9155|9145|9153|9143|9155.2|9145.2|9152.5|9142.5|0
1755145500000|2025-08-14 04:25:00|9153.3|9143.3|9149.4|9139.4|9153.3|9143.3|9149.2|9139.2|0
1755145800000|2025-08-14 04:30:00|9149.2|9139.2|9151.7|9141.7|9151.7|9141.7|9149.2|9139.2|0
1755146100000|2025-08-14 04:35:00|9150.8|9140.8|9151.7|9141.7|9152|9142|9150.8|9140.8|0
1755146400000|2025-08-14 04:40:00|9151.9|9141.9|9152|9142|9152.2|9142.2|9151.9|9141.9|0
1755146700000|2025-08-14 04:45:00|9152.3|9142.3|9151.6|9141.6|9152.5|9142.5|9151.6|9141.6|0
1755147000000|2025-08-14 04:50:00|9152.1|9142.1|9151.7|9141.7|9152.1|9142.1|9150.9|9140.9|0
1755147300000|2025-08-14 04:55:00|9152|9142|9151.6|9141.6|9152.6|9142.6|9151.6|9141.6|0
1755147600000|2025-08-14 05:00:00|9151.8|9141.8|9150.9|9140.9|9152.1|9142.1|9150.2|9140.2|0
1755147900000|2025-08-14 05:05:00|9151.3|9141.3|9148.8|9138.8|9151.9|9141.9|9148.3|9138.3|0
1755148200000|2025-08-14 05:10:00|9148.6|9138.6|9148.6|9138.6|9150.5|9140.5|9147.8|9137.8|0
1755148500000|2025-08-14 05:15:00|9148.8|9138.8|9147.4|9137.4|9148.8|9138.8|9147|9137|0
1755148800000|2025-08-14 05:20:00|9147.7|9137.7|9146.7|9136.7|9149.7|9139.7|9145.6|9135.6|0
1755149100000|2025-08-14 05:25:00|9146.5|9136.5|9147.8|9137.8|9147.8|9137.8|9144.1|9134.1|0
1755149400000|2025-08-14 05:30:00|9147.6|9137.6|9148.9|9138.9|9148.9|9138.9|9145.7|9135.7|0
1755149700000|2025-08-14 05:35:00|9149|9139|9146.1|9136.1|9149.2|9139.2|9145.6|9135.6|0
1755150000000|2025-08-14 05:40:00|9146.4|9136.4|9144.8|9134.8|9146.9|9136.9|9144.3|9134.3|0
1755150300000|2025-08-14 05:45:00|9145.1|9135.1|9145.7|9135.7|9146.4|9136.4|9144.8|9134.8|0
1755150600000|2025-08-14 05:50:00|9146.2|9136.2|9145.6|9135.6|9146.4|9136.4|9143.8|9133.8|0
1755150900000|2025-08-14 05:55:00|9145.8|9135.8|9146.6|9136.6|9147.2|9137.2|9145.4|9135.4|0
1755151200000|2025-08-14 06:00:00|9145.5|9135.5|9156.3|9146.3|9156.9|9146.9|9142|9132|0
1755151500000|2025-08-14 06:05:00|9156.6|9146.6|9154.3|9144.3|9157.4|9147.4|9153.3|9143.3|0
1755151800000|2025-08-14 06:10:00|9154.1|9144.1|9152.7|9142.7|9154.1|9144.1|9150.6|9140.6|0
1755152100000|2025-08-14 06:15:00|9153|9143|9154.9|9144.9|9155.2|9145.2|9153|9143|0
1755152400000|2025-08-14 06:20:00|9154.7|9144.7|9154.8|9144.8|9155.5|9145.5|9151.3|9141.3|0
1755152700000|2025-08-14 06:25:00|9154.1|9144.1|9152.8|9142.8|9154.9|9144.9|9152.1|9142.1|0
1755153000000|2025-08-14 06:30:00|9152.6|9142.6|9148.3|9138.3|9152.8|9142.8|9148|9138|0
1755153300000|2025-08-14 06:35:00|9148|9138|9149.5|9139.5|9150.1|9140.1|9147.4|9137.4|0
1755153600000|2025-08-14 06:40:00|9149.2|9139.2|9147.5|9137.5|9149.2|9139.2|9147.4|9137.4|0
1755153900000|2025-08-14 06:45:00|9147.7|9137.7|9147.9|9137.9|9148.3|9138.3|9145.9|9135.9|0
1755154200000|2025-08-14 06:50:00|9147.6|9137.6|9149.9|9139.9|9152.1|9142.1|9147.3|9137.3|0
1755154500000|2025-08-14 06:55:00|9150.1|9140.1|9150.2|9140.2|9152.2|9142.2|9147.4|9137.4|0
1755154800000|2025-08-14 07:00:00|9150.5|9140.5|9143.4|9133.4|9154.8|9144.8|9139.4|9129.4|0
1755155100000|2025-08-14 07:05:00|9143.3|9133.3|9148.3|9138.3|9150.8|9140.8|9141.8|9131.8|0
1755155400000|2025-08-14 07:10:00|9147.8|9137.8|9147.4|9137.4|9150.4|9140.4|9146.3|9136.3|0
1755155700000|2025-08-14 07:15:00|9147.2|9137.2|9152.6|9142.6|9156.1|9146.1|9146.9|9136.9|0
1755156000000|2025-08-14 07:20:00|9152.3|9142.3|9156.5|9146.5|9157.9|9147.9|9152.3|9142.3|0
1755156300000|2025-08-14 07:25:00|9156.6|9146.6|9155.9|9145.9|9157.6|9147.6|9155.1|9145.1|0
1755156600000|2025-08-14 07:30:00|9155.5|9145.5|9156.5|9146.5|9157.6|9147.6|9152.7|9142.7|0
1755156900000|2025-08-14 07:35:00|9156.4|9146.4|9157.9|9147.9|9158.6|9148.6|9155.9|9145.9|0
1755157200000|2025-08-14 07:40:00|9157.6|9147.6|9155.4|9145.4|9158.4|9148.4|9154.9|9144.9|0
1755157500000|2025-08-14 07:45:00|9155.1|9145.1|9154.7|9144.7|9156.6|9146.6|9153.6|9143.6|0
1755157800000|2025-08-14 07:50:00|9155|9145|9157.1|9147.1|9158|9148|9154.3|9144.3|0
1755158100000|2025-08-14 07:55:00|9157.4|9147.4|9157.5|9147.5|9158.7|9148.7|9155.4|9145.4|0
1755158400000|2025-08-14 08:00:00|9158.5|9148.5|9160.1|9150.1|9161.1|9151.1|9157|9147|0
1755158700000|2025-08-14 08:05:00|9159.6|9149.6|9159.4|9149.4|9160.1|9150.1|9156.7|9146.7|0
1755159000000|2025-08-14 08:10:00|9159.2|9149.2|9157.1|9147.1|9159.6|9149.6|9156.4|9146.4|0
1755159300000|2025-08-14 08:15:00|9157.6|9147.6|9159.5|9149.5|9162.5|9152.5|9157.4|9147.4|0
1755159600000|2025-08-14 08:20:00|9159.1|9149.1|9159.6|9149.6|9161.4|9151.4|9158.7|9148.7|0
1755159900000|2025-08-14 08:25:00|9159.1|9149.1|9162.5|9152.5|9163.1|9153.1|9159.1|9149.1|0
1755160200000|2025-08-14 08:30:00|9162.4|9152.4|9163.1|9153.1|9164.2|9154.2|9160.9|9150.9|0
1755160500000|2025-08-14 08:35:00|9163.4|9153.4|9164.1|9154.1|9164.8|9154.8|9161.6|9151.6|0
1755160800000|2025-08-14 08:40:00|9164.2|9154.2|9163.5|9153.5|9164.6|9154.6|9161|9151|0
1755161100000|2025-08-14 08:45:00|9163.4|9153.4|9162.9|9152.9|9166.2|9156.2|9160.9|9150.9|0
1755161400000|2025-08-14 08:50:00|9162.6|9152.6|9164.9|9154.9|9166.5|9156.5|9162.1|9152.1|0
1755161700000|2025-08-14 08:55:00|9165.1|9155.1|9165.4|9155.4|9166.1|9156.1|9164.1|9154.1|0
1755162000000|2025-08-14 09:00:00|9165.2|9155.2|9168|9158|9168|9158|9163.6|9153.6|0
1755162300000|2025-08-14 09:05:00|9167.7|9157.7|9167.3|9157.3|9168.5|9158.5|9165.2|9155.2|0
1755162600000|2025-08-14 09:10:00|9166.6|9156.6|9170.3|9160.3|9170.4|9160.4|9166.3|9156.3|0
1755162900000|2025-08-14 09:15:00|9169.8|9159.8|9169.5|9159.5|9170.8|9160.8|9168.5|9158.5|0
1755163200000|2025-08-14 09:20:00|9169.4|9159.4|9168.7|9158.7|9170.3|9160.3|9168.4|9158.4|0
1755163500000|2025-08-14 09:25:00|9168.9|9158.9|9168.4|9158.4|9169.4|9159.4|9166.9|9156.9|0
1755163800000|2025-08-14 09:30:00|9169.2|9159.2|9170.2|9160.2|9170.7|9160.7|9166.2|9156.2|0
1755164100000|2025-08-14 09:35:00|9170.5|9160.5|9168|9158|9170.5|9160.5|9167.6|9157.6|0
1755164400000|2025-08-14 09:40:00|9168.2|9158.2|9167.3|9157.3|9170.5|9160.5|9166.8|9156.8|0
1755164700000|2025-08-14 09:45:00|9167|9157|9166|9156|9167.3|9157.3|9165.6|9155.6|0
1755165000000|2025-08-14 09:50:00|9165.7|9155.7|9164.2|9154.2|9166.3|9156.3|9164|9154|0
1755165300000|2025-08-14 09:55:00|9163.8|9153.8|9164.5|9154.5|9164.8|9154.8|9162.7|9152.7|0
1755165600000|2025-08-14 10:00:00|9164.2|9154.2|9162.7|9152.7|9165.4|9155.4|9161.9|9151.9|0
1755165900000|2025-08-14 10:05:00|9163|9153|9163.5|9153.5|9165.2|9155.2|9162|9152|0
1755166200000|2025-08-14 10:10:00|9163.8|9153.8|9164.6|9154.6|9164.8|9154.8|9162.7|9152.7|0
1755166500000|2025-08-14 10:15:00|9164.4|9154.4|9163.2|9153.2|9165.7|9155.7|9162.7|9152.7|0
1755166800000|2025-08-14 10:20:00|9162.6|9152.6|9163.8|9153.8|9164.4|9154.4|9162.6|9152.6|0
1755167100000|2025-08-14 10:25:00|9163.5|9153.5|9163.6|9153.6|9163.9|9153.9|9161.4|9151.4|0
1755167400000|2025-08-14 10:30:00|9164|9154|9164.4|9154.4|9165.6|9155.6|9163.7|9153.7|0
1755167700000|2025-08-14 10:35:00|9164.2|9154.2|9163.1|9153.1|9164.9|9154.9|9162.5|9152.5|0
1755168000000|2025-08-14 10:40:00|9162.8|9152.8|9162|9152|9162.8|9152.8|9160.3|9150.3|0
1755168300000|2025-08-14 10:45:00|9162.2|9152.2|9162.7|9152.7|9163.8|9153.8|9161.4|9151.4|0
1755168600000|2025-08-14 10:50:00|9163.5|9153.5|9162.8|9152.8|9164.8|9154.8|9162.5|9152.5|0
1755168900000|2025-08-14 10:55:00|9162.6|9152.6|9163.2|9153.2|9164.1|9154.1|9161.8|9151.8|0
1755169200000|2025-08-14 11:00:00|9162.8|9152.8|9165|9155|9165.6|9155.6|9162.3|9152.3|0
1755169500000|2025-08-14 11:05:00|9165.2|9155.2|9167.3|9157.3|9168.4|9158.4|9165.2|9155.2|0
1755169800000|2025-08-14 11:10:00|9166.6|9156.6|9168.3|9158.3|9170.8|9160.8|9166.6|9156.6|0
1755170100000|2025-08-14 11:15:00|9168|9158|9172.3|9162.3|9172.5|9162.5|9167.8|9157.8|0
1755170400000|2025-08-14 11:20:00|9172.1|9162.1|9173.7|9163.7|9175.3|9165.3|9172.1|9162.1|0
1755170700000|2025-08-14 11:25:00|9173.6|9163.6|9172.1|9162.1|9174|9164|9169.9|9159.9|0
1755171000000|2025-08-14 11:30:00|9172.9|9162.9|9172.4|9162.4|9174.5|9164.5|9172.1|9162.1|0
1755171300000|2025-08-14 11:35:00|9172.1|9162.1|9173.6|9163.6|9174.9|9164.9|9171.5|9161.5|0
1755171600000|2025-08-14 11:40:00|9173.1|9163.1|9172.9|9162.9|9173.9|9163.9|9171.9|9161.9|0
1755171900000|2025-08-14 11:45:00|9172.6|9162.6|9174.3|9164.3|9175.7|9165.7|9172.4|9162.4|0
1755172200000|2025-08-14 11:50:00|9174.1|9164.1|9175.8|9165.8|9175.8|9165.8|9173|9163|0
1755172500000|2025-08-14 11:55:00|9176.1|9166.1|9178.2|9168.2|9178.2|9168.2|9175.1|9165.1|0
1755172800000|2025-08-14 12:00:00|9177.7|9167.7|9177.8|9167.8|9180.6|9170.6|9177|9167|0
1755173100000|2025-08-14 12:05:00|9177.3|9167.3|9176.5|9166.5|9178.3|9168.3|9175.4|9165.4|0
1755173400000|2025-08-14 12:10:00|9176.6|9166.6|9178|9168|9178|9168|9176|9166|0
1755173700000|2025-08-14 12:15:00|9178.2|9168.2|9176.6|9166.6|9179.5|9169.5|9175|9165|0
1755174000000|2025-08-14 12:20:00|9176.7|9166.7|9175.4|9165.4|9177.2|9167.2|9172.9|9162.9|0
1755174300000|2025-08-14 12:25:00|9174.9|9164.9|9173.6|9163.6|9175.2|9165.2|9173|9163|0
1755174600000|2025-08-14 12:30:00|9174.1|9164.1|9162.6|9152.6|9174.8|9164.8|9160.5|9150.5|0
1755174900000|2025-08-14 12:35:00|9162.3|9152.3|9160.9|9150.9|9163.5|9153.5|9158.8|9148.8|0
1755175200000|2025-08-14 12:40:00|9161.9|9151.9|9164.6|9154.6|9167|9157|9161.9|9151.9|0
1755175500000|2025-08-14 12:45:00|9164.8|9154.8|9164.5|9154.5|9166.5|9156.5|9163.6|9153.6|0
1755175800000|2025-08-14 12:50:00|9164.1|9154.1|9164.4|9154.4|9166.6|9156.6|9162.9|9152.9|0
1755176100000|2025-08-14 12:55:00|9164.2|9154.2|9161.8|9151.8|9165.4|9155.4|9161|9151|0
1755176400000|2025-08-14 13:00:00|9161.2|9151.2|9163.9|9153.9|9164.1|9154.1|9160.4|9150.4|0
1755176700000|2025-08-14 13:05:00|9164.1|9154.1|9165.1|9155.1|9166.9|9156.9|9163.1|9153.1|0
1755177000000|2025-08-14 13:10:00|9164.7|9154.7|9165.2|9155.2|9166.7|9156.7|9164.5|9154.5|0
1755177300000|2025-08-14 13:15:00|9165.8|9155.8|9162.7|9152.7|9165.8|9155.8|9162|9152|0
1755177600000|2025-08-14 13:20:00|9162|9152|9160|9150|9162.7|9152.7|9159.9|9149.9|0
1755177900000|2025-08-14 13:25:00|9160.1|9150.1|9159.3|9149.3|9160.1|9150.1|9156.5|9146.5|0
1755178200000|2025-08-14 13:30:00|9160.8|9150.8|9164.6|9154.6|9165|9155|9156.8|9146.8|0
1755178500000|2025-08-14 13:35:00|9164.3|9154.3|9161.8|9151.8|9167.6|9157.6|9161|9151|0
1755178800000|2025-08-14 13:40:00|9161.6|9151.6|9160.4|9150.4|9161.9|9151.9|9157.3|9147.3|0
1755179100000|2025-08-14 13:45:00|9160.7|9150.7|9158.7|9148.7|9161.7|9151.7|9157.9|9147.9|0
1755179400000|2025-08-14 13:50:00|9158.4|9148.4|9162.5|9152.5|9163.2|9153.2|9157.9|9147.9|0
1755179700000|2025-08-14 13:55:00|9162.6|9152.6|9165.5|9155.5|9165.6|9155.6|9160.1|9150.1|0
1755180000000|2025-08-14 14:00:00|9166.1|9156.1|9167.7|9157.7|9169.7|9159.7|9164.1|9154.1|0
1755180300000|2025-08-14 14:05:00|9167.5|9157.5|9166|9156|9167.7|9157.7|9163.3|9153.3|0
1755180600000|2025-08-14 14:10:00|9165.8|9155.8|9166|9156|9168.8|9158.8|9164.9|9154.9|0
1755180900000|2025-08-14 14:15:00|9166.2|9156.2|9166.9|9156.9|9168.2|9158.2|9164.4|9154.4|0
1755181200000|2025-08-14 14:20:00|9167.2|9157.2|9166.9|9156.9|9168.6|9158.6|9163.5|9153.5|0
1755181500000|2025-08-14 14:25:00|9166.8|9156.8|9167.3|9157.3|9167.4|9157.4|9164.6|9154.6|0
1755181800000|2025-08-14 14:30:00|9166.7|9156.7|9167|9157|9169.6|9159.6|9166.7|9156.7|0
1755182100000|2025-08-14 14:35:00|9166.5|9156.5|9166.6|9156.6|9167.7|9157.7|9165.6|9155.6|0
1755182400000|2025-08-14 14:40:00|9166.7|9156.7|9166.6|9156.6|9168.2|9158.2|9164.5|9154.5|0
1755182700000|2025-08-14 14:45:00|9166.8|9156.8|9171.3|9161.3|9175.7|9165.7|9166.8|9156.8|0
1755183000000|2025-08-14 14:50:00|9170.9|9160.9|9169.1|9159.1|9170.9|9160.9|9167.9|9157.9|0
1755183300000|2025-08-14 14:55:00|9168.8|9158.8|9165.1|9155.1|9169.7|9159.7|9164.8|9154.8|0
1755183600000|2025-08-14 15:00:00|9165.6|9155.6|9167.9|9157.9|9168.2|9158.2|9163.6|9153.6|0
1755183900000|2025-08-14 15:05:00|9168.2|9158.2|9170.8|9160.8|9170.8|9160.8|9167.2|9157.2|0
1755184200000|2025-08-14 15:10:00|9170.6|9160.6|9172.7|9162.7|9173.7|9163.7|9169.6|9159.6|0
1755184500000|2025-08-14 15:15:00|9172.5|9162.5|9178.5|9168.5|9178.5|9168.5|9172.5|9162.5|0
1755184800000|2025-08-14 15:20:00|9178.7|9168.7|9179.4|9169.4|9180.2|9170.2|9175.7|9165.7|0
1755185100000|2025-08-14 15:25:00|9179.2|9169.2|9177.2|9167.2|9179.2|9169.2|9171.6|9161.6|0
1755185400000|2025-08-14 15:30:00|9177.7|9167.7|9181.4|9171.4|9181.7|9171.7|9171.2|9161.2|0
1755185700000|2025-08-14 15:35:00|9182.6|9172.6|9182.4|9172.4|9184.2|9174.2|9179.2|9169.2|0
1755186000000|2025-08-14 15:40:00|9182.2|9172.2|9188.3|9178.3|9188.5|9178.5|9181.7|9171.7|0
1755186300000|2025-08-14 15:45:00|9188.2|9178.2|9187.9|9177.9|9191.2|9181.2|9185.2|9175.2|0
1755186600000|2025-08-14 15:50:00|9188.2|9178.2|9187.2|9177.2|9188.9|9178.9|9184.7|9174.7|0
1755186900000|2025-08-14 15:55:00|9186.7|9176.7|9191.2|9181.2|9191.7|9181.7|9185.7|9175.7|0
1755187200000|2025-08-14 16:00:00|9190.9|9180.9|9189.2|9179.2|9190.9|9180.9|9186.4|9176.4|0
1755187500000|2025-08-14 16:05:00|9188.9|9178.9|9190.4|9180.4|9191.3|9181.3|9188.7|9178.7|0
1755187800000|2025-08-14 16:10:00|9190.2|9180.2|9185.7|9175.7|9190.7|9180.7|9184.2|9174.2|0
1755188100000|2025-08-14 16:15:00|9186|9176|9188.7|9178.7|9190.2|9180.2|9186|9176|0
1755188400000|2025-08-14 16:20:00|9188.9|9178.9|9189.9|9179.9|9191.7|9181.7|9187.2|9177.2|0
1755188700000|2025-08-14 16:25:00|9189.7|9179.7|9186.9|9176.9|9190.2|9180.2|9185.7|9175.7|0
1755189000000|2025-08-14 16:30:00|9186.6|9176.6|9187.2|9177.2|9188.1|9178.1|9184.4|9174.4|0
1755189300000|2025-08-14 16:35:00|9187.4|9177.4|9187.8|9177.8|9188.2|9178.2|9185.7|9175.7|0
1755189600000|2025-08-14 16:40:00|9187.5|9177.5|9188.7|9178.7|9188.7|9178.7|9185.2|9175.2|0
1755189900000|2025-08-14 16:45:00|9188.2|9178.2|9189.7|9179.7|9189.9|9179.9|9187.2|9177.2|0
1755190200000|2025-08-14 16:50:00|9189.9|9179.9|9194.3|9184.3|9194.9|9184.9|9189.7|9179.7|0
1755190500000|2025-08-14 16:55:00|9194.5|9184.5|9194.7|9184.7|9196.2|9186.2|9192.8|9182.8|0
1755190800000|2025-08-14 17:00:00|9194.9|9184.9|9194.2|9184.2|9197.1|9187.1|9194.2|9184.2|0
1755191100000|2025-08-14 17:05:00|9194.4|9184.4|9195.2|9185.2|9195.9|9185.9|9194.2|9184.2|0
1755191400000|2025-08-14 17:10:00|9195.4|9185.4|9194.2|9184.2|9195.4|9185.4|9194.2|9184.2|0
1755191700000|2025-08-14 17:15:00|9193.7|9183.7|9196.9|9186.9|9198.2|9188.2|9193.7|9183.7|0
1755192000000|2025-08-14 17:20:00|9197.2|9187.2|9197.9|9187.9|9199.7|9189.7|9196.2|9186.2|0
1755192300000|2025-08-14 17:25:00|9197.7|9187.7|9199.7|9189.7|9200.3|9190.3|9197.4|9187.4|0
1755192600000|2025-08-14 17:30:00|9199.9|9189.9|9201.9|9191.9|9204|9194|9199.9|9189.9|0
1755192900000|2025-08-14 17:35:00|9202.4|9192.4|9200.2|9190.2|9202.8|9192.8|9199.2|9189.2|0
1755193200000|2025-08-14 17:40:00|9200.4|9190.4|9201.4|9191.4|9201.5|9191.5|9198.2|9188.2|0
1755193500000|2025-08-14 17:45:00|9201.5|9191.5|9201.7|9191.7|9203.2|9193.2|9201.2|9191.2|0
1755193800000|2025-08-14 17:50:00|9201.9|9191.9|9203.2|9193.2|9203.3|9193.3|9200.7|9190.7|0
1755194100000|2025-08-14 17:55:00|9202.7|9192.7|9203.2|9193.2|9203.2|9193.2|9201.2|9191.2|0
1755194400000|2025-08-14 18:00:00|9203.4|9193.4|9202.7|9192.7|9205.3|9195.3|9202.7|9192.7|0
1755194700000|2025-08-14 18:05:00|9203.2|9193.2|9203.8|9193.8|9205.2|9195.2|9202.7|9192.7|0
1755195000000|2025-08-14 18:10:00|9203.3|9193.3|9200.7|9190.7|9203.8|9193.8|9200.7|9190.7|0
1755195300000|2025-08-14 18:15:00|9200.2|9190.2|9200.3|9190.3|9201.2|9191.2|9198.5|9188.5|0
1755195600000|2025-08-14 18:20:00|9199.8|9189.8|9201.7|9191.7|9203.1|9193.1|9199.7|9189.7|0
1755195900000|2025-08-14 18:25:00|9201.4|9191.4|9201.2|9191.2|9201.9|9191.9|9199.9|9189.9|0
1755196200000|2025-08-14 18:30:00|9200.9|9190.9|9204.7|9194.7|9204.9|9194.9|9200.7|9190.7|0
1755196500000|2025-08-14 18:35:00|9204.9|9194.9|9206.4|9196.4|9206.8|9196.8|9203.4|9193.4|0
1755196800000|2025-08-14 18:40:00|9206.5|9196.5|9208.9|9198.9|9208.9|9198.9|9206|9196|0
1755197100000|2025-08-14 18:45:00|9208.7|9198.7|9209.7|9199.7|9210.2|9200.2|9206.6|9196.6|0
1755197400000|2025-08-14 18:50:00|9209.4|9199.4|9208.9|9198.9|9210.5|9200.5|9208.7|9198.7|0
1755197700000|2025-08-14 18:55:00|9208.7|9198.7|9207.8|9197.8|9209.9|9199.9|9207.3|9197.3|0
1755198000000|2025-08-14 19:00:00|9207.9|9197.9|9209.4|9199.4|9210.9|9200.9|9206.6|9196.6|0
1755198300000|2025-08-14 19:05:00|9209.2|9199.2|9210.2|9200.2|9210.8|9200.8|9207.4|9197.4|0
1755198600000|2025-08-14 19:10:00|9210.7|9200.7|9210.9|9200.9|9212.3|9202.3|9210.2|9200.2|0
1755198900000|2025-08-14 19:15:00|9211|9201|9213.5|9203.5|9214.6|9204.6|9209.9|9199.9|0
1755199200000|2025-08-14 19:20:00|9213.7|9203.7|9214.4|9204.4|9215.9|9205.9|9213.3|9203.3|0
1755199500000|2025-08-14 19:25:00|9214.3|9204.3|9212.2|9202.2|9214.3|9204.3|9211.9|9201.9|0
1755199800000|2025-08-14 19:30:00|9211.9|9201.9|9212.2|9202.2|9213.9|9203.9|9210.2|9200.2|0
1755200100000|2025-08-14 19:35:00|9212.7|9202.7|9213.3|9203.3|9214.3|9204.3|9210.7|9200.7|0
1755200400000|2025-08-14 19:40:00|9213.6|9203.6|9211|9201|9213.6|9203.6|9210.2|9200.2|0
1755200700000|2025-08-14 19:45:00|9211.3|9201.3|9212.9|9202.9|9213.4|9203.4|9209.8|9199.8|0
1755201000000|2025-08-14 19:50:00|9212.7|9202.7|9214.7|9204.7|9215.2|9205.2|9211.4|9201.4|0
1755201300000|2025-08-14 19:55:00|9213.9|9203.9|9215.9|9205.9|9219.2|9209.2|9213.9|9203.9|0
1755201600000|2025-08-14 20:00:00|9215.7|9205.7|9209.8|9199.8|9215.7|9205.7|9209.5|9199.5|0
1755201900000|2025-08-14 20:05:00|9209.9|9199.9|9212.5|9202.5|9212.5|9202.5|9209.7|9199.7|0
1755202200000|2025-08-14 20:10:00|9212.2|9202.2|9208.8|9198.8|9212.7|9202.7|9208.7|9198.7|0
1755202500000|2025-08-14 20:15:00|9208.9|9198.9|9211.8|9201.8|9211.8|9201.8|9208.9|9198.9|0
1755202800000|2025-08-14 20:20:00|9211.7|9201.7|9210|9200|9211.7|9201.7|9209.8|9199.8|0
1755203100000|2025-08-14 20:25:00|9210.1|9200.1|9210.6|9200.6|9211|9201|9210|9200|0
1755203400000|2025-08-14 20:30:00|9210.5|9200.5|9212.4|9202.4|9212.4|9202.4|9210.3|9200.3|0
1755203700000|2025-08-14 20:35:00|9212.3|9202.3|9213.2|9203.2|9214.5|9204.5|9212.3|9202.3|0
1755204000000|2025-08-14 20:40:00|9213.1|9203.1|9211.9|9201.9|9213.1|9203.1|9211.5|9201.5|0
1755204300000|2025-08-14 20:45:00|9211.8|9201.8|9212.3|9202.3|9213.3|9203.3|9211.7|9201.7|0
1755204600000|2025-08-14 20:50:00|9212.4|9202.4|9212.5|9202.5|9213.6|9203.6|9212.4|9202.4|0
1755204900000|2025-08-14 20:55:00|9212.4|9202.4|9214.1|9204.1|9214.7|9204.7|9211.9|9201.9|0
1755205200000|2025-08-14 21:00:00|9214|9204|9213.7|9203.7|9214.5|9204.5|9212.7|9202.7|0
1755205500000|2025-08-14 21:05:00|9213.6|9203.6|9213.6|9203.6|9213.7|9203.7|9213.5|9203.5|0
1755205800000|2025-08-14 21:10:00|9213.7|9203.7|9213.7|9203.7|9213.7|9203.7|9213.7|9203.7|0
1755206100000|2025-08-14 21:15:00|9213.6|9203.6|9213.1|9203.1|9213.6|9203.6|9213.1|9203.1|0
1755206400000|2025-08-14 21:20:00|9213.2|9203.2|9212.9|9202.9|9213.3|9203.3|9212.9|9202.9|0
1755206700000|2025-08-14 21:25:00|9213|9203|9212.3|9202.3|9213.2|9203.2|9212.3|9202.3|0
1755207000000|2025-08-14 21:30:00|9212.4|9202.4|9212.7|9202.7|9212.7|9202.7|9212.4|9202.4|0
1755207300000|2025-08-14 21:35:00|9212.8|9202.8|9213|9203|9213|9203|9212.8|9202.8|0
1755207600000|2025-08-14 21:40:00|9213.1|9203.1|9213.1|9203.1|9213.1|9203.1|9213|9203|0
1755207900000|2025-08-14 21:45:00|9213|9203|9213|9203|9213.3|9203.3|9212.9|9202.9|0
1755208200000|2025-08-14 21:50:00|9213.1|9203.1|9213|9203|9213.1|9203.1|9213|9203|0
1755208500000|2025-08-14 21:55:00|9213.2|9203.2|9212.9|9202.9|9213.2|9203.2|9212.8|9202.8|0
1755208800000|2025-08-14 22:00:00|9213|9203|9213.2|9203.2|9213.2|9203.2|9211.5|9201.5|0
1755209100000|2025-08-14 22:05:00|9213|9203|9215.3|9205.3|9215.3|9205.3|9213|9203|0
1755209400000|2025-08-14 22:10:00|9215.2|9205.2|9215.5|9205.5|9216|9206|9215|9205|0
1755209700000|2025-08-14 22:15:00|9215.6|9205.6|9214.1|9204.1|9215.6|9205.6|9213.7|9203.7|0
1755210000000|2025-08-14 22:20:00|9214.2|9204.2|9214.1|9204.1|9215|9205|9214|9204|0
1755210300000|2025-08-14 22:25:00|9214|9204|9214.3|9204.3|9214.9|9204.9|9214|9204|0
1755210600000|2025-08-14 22:30:00|9214.4|9204.4|9214|9204|9214.7|9204.7|9213.7|9203.7|0
1755210900000|2025-08-14 22:35:00|9214.1|9204.1|9214.1|9204.1|9214.9|9204.9|9214|9204|0
1755211200000|2025-08-14 22:40:00|9214|9204|9214.3|9204.3|9214.4|9204.4|9214|9204|0
1755211500000|2025-08-14 22:45:00|9214.4|9204.4|9214.3|9204.3|9214.9|9204.9|9214.1|9204.1|0
1755211800000|2025-08-14 22:50:00|9214.4|9204.4|9215|9205|9215|9205|9214.1|9204.1|0
1755212100000|2025-08-14 22:55:00|9214.9|9204.9|9215.9|9205.9|9215.9|9205.9|9214.7|9204.7|0
1755212400000|2025-08-14 23:00:00|9216|9206|9216.7|9206.7|9217.2|9207.2|9215.8|9205.8|0
1755212700000|2025-08-14 23:05:00|9216.6|9206.6|9215.2|9205.2|9217.4|9207.4|9215.2|9205.2|0
1755213000000|2025-08-14 23:10:00|9215.3|9205.3|9214.6|9204.6|9215.5|9205.5|9214.5|9204.5|0
1755213300000|2025-08-14 23:15:00|9214.5|9204.5|9215|9205|9215|9205|9214.5|9204.5|0
1755213600000|2025-08-14 23:20:00|9214.9|9204.9|9214.7|9204.7|9215.6|9205.6|9214.7|9204.7|0
1755213900000|2025-08-14 23:25:00|9214.8|9204.8|9215.6|9205.6|9215.7|9205.7|9214.3|9204.3|0
1755214200000|2025-08-14 23:30:00|9215.5|9205.5|9215.1|9205.1|9215.7|9205.7|9215.1|9205.1|0
1755214500000|2025-08-14 23:35:00|9215.2|9205.2|9217.5|9207.5|9217.5|9207.5|9214.7|9204.7|0
1755214800000|2025-08-14 23:40:00|9217.4|9207.4|9217.9|9207.9|9218.1|9208.1|9217.3|9207.3|0
1755215100000|2025-08-14 23:45:00|9218|9208|9218.4|9208.4|9219.3|9209.3|9217|9207|0
1755215400000|2025-08-14 23:50:00|9218.3|9208.3|9218.6|9208.6|9218.7|9208.7|9217|9207|0
1755215700000|2025-08-14 23:55:00|9218.7|9208.7|9217.4|9207.4|9218.8|9208.8|9217.4|9207.4|0
1755216000000|2025-08-15 00:00:00|9217.8|9207.8|9220.8|9210.8|9230.1|9220.1|9217.6|9207.6|0
1755216300000|2025-08-15 00:05:00|9220.5|9210.5|9219.8|9209.8|9221|9211|9218.4|9208.4|0
1755216600000|2025-08-15 00:10:00|9219.9|9209.9|9223.5|9213.5|9225.7|9215.7|9219.9|9209.9|0
1755216900000|2025-08-15 00:15:00|9223.7|9213.7|9221.5|9211.5|9224|9214|9220.5|9210.5|0
1755217200000|2025-08-15 00:20:00|9221.7|9211.7|9221.6|9211.6|9222.7|9212.7|9220|9210|0
1755217500000|2025-08-15 00:25:00|9221.4|9211.4|9221.8|9211.8|9223.9|9213.9|9219.8|9209.8|0
1755217800000|2025-08-15 00:30:00|9222|9212|9223.2|9213.2|9224.5|9214.5|9221.8|9211.8|0
1755218100000|2025-08-15 00:35:00|9222.9|9212.9|9223.3|9213.3|9224.2|9214.2|9221.3|9211.3|0
1755218400000|2025-08-15 00:40:00|9223.5|9213.5|9225|9215|9225.3|9215.3|9222.9|9212.9|0
1755218700000|2025-08-15 00:45:00|9225.5|9215.5|9225.3|9215.3|9225.5|9215.5|9224.5|9214.5|0
1755219000000|2025-08-15 00:50:00|9225.7|9215.7|9224.2|9214.2|9226.9|9216.9|9224.2|9214.2|0
1755219300000|2025-08-15 00:55:00|9224.4|9214.4|9222.4|9212.4|9224.4|9214.4|9222.4|9212.4|0
1755219600000|2025-08-15 01:00:00|9222.1|9212.1|9223.8|9213.8|9224.3|9214.3|9222.1|9212.1|0
1755219900000|2025-08-15 01:05:00|9224.1|9214.1|9225|9215|9225|9215|9223.7|9213.7|0
1755220200000|2025-08-15 01:10:00|9225.2|9215.2|9223.4|9213.4|9225.7|9215.7|9223.4|9213.4|0
1755220500000|2025-08-15 01:15:00|9223.2|9213.2|9223.3|9213.3|9223.3|9213.3|9221.4|9211.4|0
1755220800000|2025-08-15 01:20:00|9223|9213|9223.6|9213.6|9223.9|9213.9|9222.8|9212.8|0
1755221100000|2025-08-15 01:25:00|9223.9|9213.9|9223.9|9213.9|9223.9|9213.9|9223.1|9213.1|0
1755221400000|2025-08-15 01:30:00|9224.1|9214.1|9223.3|9213.3|9224.4|9214.4|9221.8|9211.8|0
1755221700000|2025-08-15 01:35:00|9223.5|9213.5|9223|9213|9224.4|9214.4|9222.4|9212.4|0
1755222000000|2025-08-15 01:40:00|9222.7|9212.7|9222.6|9212.6|9224.2|9214.2|9222.5|9212.5|0
1755222300000|2025-08-15 01:45:00|9222.4|9212.4|9221.1|9211.1|9223|9213|9221.1|9211.1|0
1755222600000|2025-08-15 01:50:00|9220.9|9210.9|9222.3|9212.3|9222.5|9212.5|9219.8|9209.8|0
1755222900000|2025-08-15 01:55:00|9222|9212|9220.8|9210.8|9222.8|9212.8|9220.8|9210.8|0
1755223200000|2025-08-15 02:00:00|9221|9211|9221.5|9211.5|9222.3|9212.3|9221|9211|0
1755223500000|2025-08-15 02:05:00|9221.3|9211.3|9223.7|9213.7|9223.7|9213.7|9221.3|9211.3|0
1755223800000|2025-08-15 02:10:00|9223.8|9213.8|9223.2|9213.2|9224.2|9214.2|9223.2|9213.2|0
1755224100000|2025-08-15 02:15:00|9223|9213|9226.2|9216.2|9226.5|9216.5|9222.7|9212.7|0
1755224400000|2025-08-15 02:20:00|9225.9|9215.9|9225.1|9215.1|9226.8|9216.8|9223.7|9213.7|0
1755224700000|2025-08-15 02:25:00|9224.7|9214.7|9223.2|9213.2|9224.7|9214.7|9223.2|9213.2|0
1755225000000|2025-08-15 02:30:00|9223.5|9213.5|9223.8|9213.8|9225.1|9215.1|9223.2|9213.2|0
1755225300000|2025-08-15 02:35:00|9224|9214|9224|9214|9224.8|9214.8|9223.8|9213.8|0
1755225600000|2025-08-15 02:40:00|9225.2|9215.2|9223.6|9213.6|9225.2|9215.2|9222.9|9212.9|0
1755225900000|2025-08-15 02:45:00|9223.2|9213.2|9222.7|9212.7|9223.5|9213.5|9221.9|9211.9|0
1755226200000|2025-08-15 02:50:00|9222.4|9212.4|9223.2|9213.2|9223.9|9213.9|9222.4|9212.4|0
1755226500000|2025-08-15 02:55:00|9223.5|9213.5|9222.7|9212.7|9224.7|9214.7|9222.4|9212.4|0
1755226800000|2025-08-15 03:00:00|9222.2|9212.2|9221.6|9211.6|9222.2|9212.2|9221.6|9211.6|0
1755227100000|2025-08-15 03:05:00|9221.4|9211.4|9221.9|9211.9|9221.9|9211.9|9221.4|9211.4|0
1755227400000|2025-08-15 03:10:00|9221.4|9211.4|9221|9211|9221.4|9211.4|9220.6|9210.6|0
1755227700000|2025-08-15 03:15:00|9220.8|9210.8|9220.3|9210.3|9221|9211|9220.3|9210.3|0
1755228000000|2025-08-15 03:20:00|9220.1|9210.1|9219.6|9209.6|9220.1|9210.1|9218.6|9208.6|0
1755228300000|2025-08-15 03:25:00|9219.3|9209.3|9219.2|9209.2|9219.3|9209.3|9217.7|9207.7|0
1755228600000|2025-08-15 03:30:00|9219.8|9209.8|9217.8|9207.8|9221|9211|9217.8|9207.8|0
1755228900000|2025-08-15 03:35:00|9217.6|9207.6|9218.9|9208.9|9219.2|9209.2|9216.6|9206.6|0
1755229200000|2025-08-15 03:40:00|9218.7|9208.7|9217.3|9207.3|9218.9|9208.9|9217.1|9207.1|0
1755229500000|2025-08-15 03:45:00|9217.6|9207.6|9218.3|9208.3|9218.8|9208.8|9217.6|9207.6|0
1755229800000|2025-08-15 03:50:00|9217.6|9207.6|9218.2|9208.2|9218.9|9208.9|9217.4|9207.4|0
1755230100000|2025-08-15 03:55:00|9217.9|9207.9|9218.5|9208.5|9218.7|9208.7|9217.7|9207.7|0
1755230400000|2025-08-15 04:00:00|9218.7|9208.7|9219.8|9209.8|9219.8|9209.8|9218.7|9208.7|0
1755230700000|2025-08-15 04:05:00|9219.6|9209.6|9222|9212|9222|9212|9219.6|9209.6|0
1755231000000|2025-08-15 04:10:00|9221.7|9211.7|9219.4|9209.4|9222.5|9212.5|9219.4|9209.4|0
1755231300000|2025-08-15 04:15:00|9219.7|9209.7|9219.9|9209.9|9220.2|9210.2|9219.4|9209.4|0
1755231600000|2025-08-15 04:20:00|9220.2|9210.2|9221.5|9211.5|9221.5|9211.5|9219.9|9209.9|0
1755231900000|2025-08-15 04:25:00|9221.3|9211.3|9221.3|9211.3|9221.8|9211.8|9221.3|9211.3|0
1755232200000|2025-08-15 04:30:00|9221.5|9211.5|9223|9213|9223.1|9213.1|9221.5|9211.5|0
1755232500000|2025-08-15 04:35:00|9222.7|9212.7|9222.5|9212.5|9223.4|9213.4|9221.9|9211.9|0
1755232800000|2025-08-15 04:40:00|9222.3|9212.3|9222.5|9212.5|9223|9213|9222.3|9212.3|0
1755233100000|2025-08-15 04:45:00|9222.8|9212.8|9223.3|9213.3|9224|9214|9222.5|9212.5|0
1755233400000|2025-08-15 04:50:00|9223.1|9213.1|9223.1|9213.1|9223.4|9213.4|9222.1|9212.1|0
1755233700000|2025-08-15 04:55:00|9223.4|9213.4|9224.1|9214.1|9224.1|9214.1|9222.4|9212.4|0
1755234000000|2025-08-15 05:00:00|9223.8|9213.8|9226.8|9216.8|9226.8|9216.8|9222.8|9212.8|0
1755234300000|2025-08-15 05:05:00|9227.1|9217.1|9225.8|9215.8|9227.8|9217.8|9225|9215|0
1755234600000|2025-08-15 05:10:00|9225.5|9215.5|9223.8|9213.8|9226.5|9216.5|9223|9213|0
1755234900000|2025-08-15 05:15:00|9224|9214|9223.8|9213.8|9224.5|9214.5|9222.8|9212.8|0
1755235200000|2025-08-15 05:20:00|9224|9214|9223.6|9213.6|9224.3|9214.3|9222.9|9212.9|0
1755235500000|2025-08-15 05:25:00|9223.9|9213.9|9223.7|9213.7|9224.4|9214.4|9223.4|9213.4|0
1755235800000|2025-08-15 05:30:00|9223.4|9213.4|9224.7|9214.7|9225|9215|9223|9213|0
1755236100000|2025-08-15 05:35:00|9225|9215|9225.1|9215.1|9228.2|9218.2|9224.6|9214.6|0
1755236400000|2025-08-15 05:40:00|9225.6|9215.6|9225.7|9215.7|9226.8|9216.8|9225.6|9215.6|0
1755236700000|2025-08-15 05:45:00|9226.9|9216.9|9225.5|9215.5|9228.6|9218.6|9225.3|9215.3|0
1755237000000|2025-08-15 05:50:00|9225.8|9215.8|9225.9|9215.9|9226.8|9216.8|9225.1|9215.1|0
1755237300000|2025-08-15 05:55:00|9226.2|9216.2|9225.9|9215.9|9227.3|9217.3|9225.2|9215.2|0
1755237600000|2025-08-15 06:00:00|9226|9216|9227.5|9217.5|9230.6|9220.6|9226|9216|0
1755237900000|2025-08-15 06:05:00|9228|9218|9224.8|9214.8|9228|9218|9223.9|9213.9|0
1755238200000|2025-08-15 06:10:00|9225|9215|9227.5|9217.5|9227.7|9217.7|9223|9213|0
1755238500000|2025-08-15 06:15:00|9227.3|9217.3|9230.8|9220.8|9232.5|9222.5|9227.3|9217.3|0
1755238800000|2025-08-15 06:20:00|9229.9|9219.9|9226.1|9216.1|9230.4|9220.4|9224.6|9214.6|0
1755239100000|2025-08-15 06:25:00|9225.8|9215.8|9228.1|9218.1|9228.4|9218.4|9225.7|9215.7|0
1755239400000|2025-08-15 06:30:00|9229.1|9219.1|9227.4|9217.4|9230|9220|9227.4|9217.4|0
1755239700000|2025-08-15 06:35:00|9227.7|9217.7|9227.2|9217.2|9229.7|9219.7|9226.9|9216.9|0
1755240000000|2025-08-15 06:40:00|9227.4|9217.4|9226.8|9216.8|9228.4|9218.4|9226|9216|0
1755240300000|2025-08-15 06:45:00|9227.3|9217.3|9231.2|9221.2|9232.5|9222.5|9227.3|9217.3|0
1755240600000|2025-08-15 06:50:00|9231.5|9221.5|9229.6|9219.6|9234.6|9224.6|9228.9|9218.9|0
1755240900000|2025-08-15 06:55:00|9231.1|9221.1|9224.4|9214.4|9231.5|9221.5|9224.4|9214.4|0
1755241200000|2025-08-15 07:00:00|9220.7|9210.7|9220.6|9210.6|9231|9221|9220.6|9210.6|0
1755241500000|2025-08-15 07:05:00|9220.9|9210.9|9209.7|9199.7|9221|9211|9209.4|9199.4|0
1755241800000|2025-08-15 07:10:00|9209.8|9199.8|9206.8|9196.8|9213.6|9203.6|9206.2|9196.2|0
1755242100000|2025-08-15 07:15:00|9207.1|9197.1|9205.2|9195.2|9207.3|9197.3|9201.4|9191.4|0
1755242400000|2025-08-15 07:20:00|9203.9|9193.9|9201|9191|9209|9199|9200.5|9190.5|0
1755242700000|2025-08-15 07:25:00|9200.5|9190.5|9196.6|9186.6|9202.6|9192.6|9196.6|9186.6|0
1755243000000|2025-08-15 07:30:00|9196.9|9186.9|9192.2|9182.2|9199.4|9189.4|9192.2|9182.2|0
1755243300000|2025-08-15 07:35:00|9192.1|9182.1|9191.4|9181.4|9194.2|9184.2|9190.7|9180.7|0
1755243600000|2025-08-15 07:40:00|9192.4|9182.4|9194.4|9184.4|9195.2|9185.2|9190.1|9180.1|0
1755243900000|2025-08-15 07:45:00|9194.2|9184.2|9190.7|9180.7|9197.2|9187.2|9190.7|9180.7|0
1755244200000|2025-08-15 07:50:00|9190.8|9180.8|9191.8|9181.8|9192.3|9182.3|9187.3|9177.3|0
1755244500000|2025-08-15 07:55:00|9192.3|9182.3|9195|9185|9196.8|9186.8|9192.3|9182.3|0
1755244800000|2025-08-15 08:00:00|9195.3|9185.3|9195.4|9185.4|9197.4|9187.4|9194.2|9184.2|0
1755245100000|2025-08-15 08:05:00|9195.7|9185.7|9189.9|9179.9|9196.5|9186.5|9189.9|9179.9|0
1755245400000|2025-08-15 08:10:00|9189.7|9179.7|9189.1|9179.1|9190.6|9180.6|9187.6|9177.6|0
1755245700000|2025-08-15 08:15:00|9188.6|9178.6|9185.9|9175.9|9189.1|9179.1|9185.8|9175.8|0
1755246000000|2025-08-15 08:20:00|9186.4|9176.4|9187|9177|9190.1|9180.1|9186.2|9176.2|0
1755246300000|2025-08-15 08:25:00|9187.5|9177.5|9186.8|9176.8|9189.1|9179.1|9186.6|9176.6|0
1755246600000|2025-08-15 08:30:00|9185.6|9175.6|9181.9|9171.9|9186.1|9176.1|9180.8|9170.8|0
1755246900000|2025-08-15 08:35:00|9182.1|9172.1|9177.3|9167.3|9182.4|9172.4|9177|9167|0
1755247200000|2025-08-15 08:40:00|9178|9168|9179.6|9169.6|9181.1|9171.1|9177|9167|0
1755247500000|2025-08-15 08:45:00|9179.3|9169.3|9172.3|9162.3|9179.6|9169.6|9171.5|9161.5|0
1755247800000|2025-08-15 08:50:00|9171.8|9161.8|9174.4|9164.4|9176.8|9166.8|9171.8|9161.8|0
1755248100000|2025-08-15 08:55:00|9174.6|9164.6|9172.3|9162.3|9176.5|9166.5|9170|9160|0
1755248400000|2025-08-15 09:00:00|9172|9162|9170.7|9160.7|9174.2|9164.2|9170.2|9160.2|0
1755248700000|2025-08-15 09:05:00|9171|9161|9175.2|9165.2|9175.2|9165.2|9168.9|9158.9|0
1755249000000|2025-08-15 09:10:00|9175.3|9165.3|9190.1|9180.1|9192|9182|9174.2|9164.2|0
1755249300000|2025-08-15 09:15:00|9188.4|9178.4|9182|9172|9188.4|9178.4|9180.4|9170.4|0
1755249600000|2025-08-15 09:20:00|9182.5|9172.5|9185.3|9175.3|9187.6|9177.6|9182.5|9172.5|0
1755249900000|2025-08-15 09:25:00|9185.4|9175.4|9188.4|9178.4|9190.9|9180.9|9185.1|9175.1|0
1755250200000|2025-08-15 09:30:00|9187.7|9177.7|9180.7|9170.7|9188.7|9178.7|9179.7|9169.7|0
1755250500000|2025-08-15 09:35:00|9181|9171|9178.6|9168.6|9182.2|9172.2|9176|9166|0
1755250800000|2025-08-15 09:40:00|9179.2|9169.2|9178.9|9168.9|9179.7|9169.7|9177.1|9167.1|0
1755251100000|2025-08-15 09:45:00|9178.7|9168.7|9181.4|9171.4|9182.2|9172.2|9178.7|9168.7|0
1755251400000|2025-08-15 09:50:00|9180.6|9170.6|9181|9171|9182.6|9172.6|9178|9168|0
1755251700000|2025-08-15 09:55:00|9181.1|9171.1|9179.2|9169.2|9184.1|9174.1|9178.6|9168.6|0
1755252000000|2025-08-15 10:00:00|9179.9|9169.9|9180.2|9170.2|9182.4|9172.4|9178|9168|0
1755252300000|2025-08-15 10:05:00|9179.5|9169.5|9180.8|9170.8|9182.2|9172.2|9178.7|9168.7|0
1755252600000|2025-08-15 10:10:00|9180|9170|9183.7|9173.7|9184.2|9174.2|9178.8|9168.8|0
1755252900000|2025-08-15 10:15:00|9183.9|9173.9|9185.3|9175.3|9186.6|9176.6|9181.9|9171.9|0
1755253200000|2025-08-15 10:20:00|9184.5|9174.5|9186.3|9176.3|9188.3|9178.3|9184|9174|0
1755253500000|2025-08-15 10:25:00|9186.8|9176.8|9186.3|9176.3|9187.3|9177.3|9185.4|9175.4|0
1755253800000|2025-08-15 10:30:00|9185.9|9175.9|9188.7|9178.7|9189|9179|9185.4|9175.4|0
1755254100000|2025-08-15 10:35:00|9189|9179|9186.9|9176.9|9189.1|9179.1|9185.8|9175.8|0
1755254400000|2025-08-15 10:40:00|9186.8|9176.8|9190.8|9180.8|9193.4|9183.4|9185.8|9175.8|0
1755254700000|2025-08-15 10:45:00|9190.7|9180.7|9190.2|9180.2|9192.2|9182.2|9188.7|9178.7|0
1755255000000|2025-08-15 10:50:00|9190.1|9180.1|9190.1|9180.1|9191.9|9181.9|9188.6|9178.6|0
1755255300000|2025-08-15 10:55:00|9189.9|9179.9|9192.6|9182.6|9193.9|9183.9|9189.1|9179.1|0
1755255600000|2025-08-15 11:00:00|9192.4|9182.4|9193.3|9183.3|9193.3|9183.3|9188.9|9178.9|0
1755255900000|2025-08-15 11:05:00|9192.8|9182.8|9192.9|9182.9|9193.9|9183.9|9190.7|9180.7|0
1755256200000|2025-08-15 11:10:00|9192.7|9182.7|9191.4|9181.4|9193.5|9183.5|9190.6|9180.6|0
1755256500000|2025-08-15 11:15:00|9191.9|9181.9|9190.6|9180.6|9192.3|9182.3|9190|9180|0
1755256800000|2025-08-15 11:20:00|9191.4|9181.4|9189.8|9179.8|9192.4|9182.4|9188.9|9178.9|0
1755257100000|2025-08-15 11:25:00|9190.3|9180.3|9186.3|9176.3|9191.3|9181.3|9186.3|9176.3|0
1755257400000|2025-08-15 11:30:00|9186.5|9176.5|9190|9180|9192.2|9182.2|9186.2|9176.2|0
1755257700000|2025-08-15 11:35:00|9190.7|9180.7|9187.3|9177.3|9190.7|9180.7|9186.2|9176.2|0
1755258000000|2025-08-15 11:40:00|9187.2|9177.2|9188.1|9178.1|9189.3|9179.3|9186.3|9176.3|0
1755258300000|2025-08-15 11:45:00|9188.3|9178.3|9186.6|9176.6|9188.8|9178.8|9185.1|9175.1|0
1755258600000|2025-08-15 11:50:00|9186.8|9176.8|9182.4|9172.4|9188.8|9178.8|9181.7|9171.7|0
1755258900000|2025-08-15 11:55:00|9182.1|9172.1|9178.5|9168.5|9182.5|9172.5|9178.5|9168.5|0
1755259200000|2025-08-15 12:00:00|9178.3|9168.3|9175|9165|9178.8|9168.8|9173|9163|0
1755259500000|2025-08-15 12:05:00|9174.8|9164.8|9174|9164|9176|9166|9173|9163|0
1755259800000|2025-08-15 12:10:00|9174.5|9164.5|9172.8|9162.8|9175|9165|9171.3|9161.3|0
1755260100000|2025-08-15 12:15:00|9173|9163|9172.5|9162.5|9175.8|9165.8|9172.3|9162.3|0
1755260400000|2025-08-15 12:20:00|9172.2|9162.2|9168|9158|9172.2|9162.2|9167.9|9157.9|0
1755260700000|2025-08-15 12:25:00|9167.7|9157.7|9169.7|9159.7|9171.2|9161.2|9167.2|9157.2|0
1755261000000|2025-08-15 12:30:00|9170.4|9160.4|9171.9|9161.9|9172.4|9162.4|9168.4|9158.4|0
1755261300000|2025-08-15 12:35:00|9172.2|9162.2|9170.7|9160.7|9172.7|9162.7|9169.4|9159.4|0
1755261600000|2025-08-15 12:40:00|9170.5|9160.5|9169.7|9159.7|9171.7|9161.7|9165.2|9155.2|0
1755261900000|2025-08-15 12:45:00|9170|9160|9169.5|9159.5|9171.5|9161.5|9167.5|9157.5|0
1755262200000|2025-08-15 12:50:00|9169|9159|9165.2|9155.2|9170|9160|9165|9155|0
1755262500000|2025-08-15 12:55:00|9165|9155|9164.2|9154.2|9167|9157|9164.2|9154.2|0
1755262800000|2025-08-15 13:00:00|9164.8|9154.8|9165.4|9155.4|9167|9157|9164|9154|0
1755263100000|2025-08-15 13:05:00|9165.2|9155.2|9164.3|9154.3|9167.8|9157.8|9164.2|9154.2|0
1755263400000|2025-08-15 13:10:00|9163.2|9153.2|9162.1|9152.1|9163.7|9153.7|9161|9151|0
1755263700000|2025-08-15 13:15:00|9161.8|9151.8|9166.5|9156.5|9166.8|9156.8|9161.8|9151.8|0
1755264000000|2025-08-15 13:20:00|9166.8|9156.8|9163.8|9153.8|9167|9157|9163.3|9153.3|0
1755264300000|2025-08-15 13:25:00|9163.3|9153.3|9162.2|9152.2|9165.8|9155.8|9161.2|9151.2|0
1755264600000|2025-08-15 13:30:00|9164|9154|9164.7|9154.7|9169.1|9159.1|9160.6|9150.6|0
1755264900000|2025-08-15 13:35:00|9164.2|9154.2|9164.2|9154.2|9166|9156|9161.2|9151.2|0
1755265200000|2025-08-15 13:40:00|9163.6|9153.6|9163.4|9153.4|9167.8|9157.8|9163.3|9153.3|0
1755265500000|2025-08-15 13:45:00|9163.6|9153.6|9155.4|9145.4|9165.3|9155.3|9155.2|9145.2|0
1755265800000|2025-08-15 13:50:00|9156.7|9146.7|9154.3|9144.3|9159.4|9149.4|9154.3|9144.3|0
1755266100000|2025-08-15 13:55:00|9154.6|9144.6|9153.9|9143.9|9157.2|9147.2|9150.8|9140.8|0
1755266400000|2025-08-15 14:00:00|9147.7|9137.7|9150|9140|9153.7|9143.7|9147.5|9137.5|0
1755266700000|2025-08-15 14:05:00|9150.2|9140.2|9144.5|9134.5|9150.7|9140.7|9143.1|9133.1|0
1755267000000|2025-08-15 14:10:00|9144.7|9134.7|9144|9134|9147|9137|9142|9132|0
1755267300000|2025-08-15 14:15:00|9143.5|9133.5|9137.7|9127.7|9144.7|9134.7|9136.7|9126.7|0
1755267600000|2025-08-15 14:20:00|9138|9128|9134.9|9124.9|9142.3|9132.3|9134.9|9124.9|0
1755267900000|2025-08-15 14:25:00|9135.2|9125.2|9137.8|9127.8|9139.9|9129.9|9135|9125|0
1755268200000|2025-08-15 14:30:00|9137.5|9127.5|9140.7|9130.7|9142.3|9132.3|9136.3|9126.3|0
1755268500000|2025-08-15 14:35:00|9140.9|9130.9|9143.5|9133.5|9144.9|9134.9|9140.4|9130.4|0
1755268800000|2025-08-15 14:40:00|9143.6|9133.6|9146.6|9136.6|9148.5|9138.5|9142.1|9132.1|0
1755269100000|2025-08-15 14:45:00|9146.5|9136.5|9146.5|9136.5|9147.6|9137.6|9141.9|9131.9|0
1755269400000|2025-08-15 14:50:00|9146.4|9136.4|9148.1|9138.1|9148.4|9138.4|9144.8|9134.8|0
1755269700000|2025-08-15 14:55:00|9148.4|9138.4|9148.8|9138.8|9150.3|9140.3|9147.3|9137.3|0
1755270000000|2025-08-15 15:00:00|9149.2|9139.2|9149.6|9139.6|9153.7|9143.7|9147.9|9137.9|0
1755270300000|2025-08-15 15:05:00|9149.4|9139.4|9149.5|9139.5|9152.1|9142.1|9147.2|9137.2|0
1755270600000|2025-08-15 15:10:00|9149.6|9139.6|9147.2|9137.2|9151.4|9141.4|9147|9137|0
1755270900000|2025-08-15 15:15:00|9146.9|9136.9|9153.6|9143.6|9153.6|9143.6|9146.3|9136.3|0
1755271200000|2025-08-15 15:20:00|9154.4|9144.4|9151.3|9141.3|9155.6|9145.6|9150.4|9140.4|0
1755271500000|2025-08-15 15:25:00|9151.1|9141.1|9149|9139|9151.1|9141.1|9145.8|9135.8|0
1755271800000|2025-08-15 15:30:00|9149.2|9139.2|9144.3|9134.3|9151.7|9141.7|9142.1|9132.1|0
1755272100000|2025-08-15 15:35:00|9144.1|9134.1|9139.2|9129.2|9145.6|9135.6|9139.2|9129.2|0
1755272400000|2025-08-15 15:40:00|9138.9|9128.9|9134.7|9124.7|9140.7|9130.7|9132.9|9122.9|0
1755272700000|2025-08-15 15:45:00|9134.9|9124.9|9140.7|9130.7|9140.7|9130.7|9134.7|9124.7|0
1755273000000|2025-08-15 15:50:00|9140.9|9130.9|9142.8|9132.8|9143.4|9133.4|9138.6|9128.6|0
1755273300000|2025-08-15 15:55:00|9142.6|9132.6|9141|9131|9144.2|9134.2|9140.3|9130.3|0
1755273600000|2025-08-15 16:00:00|9140.8|9130.8|9144.8|9134.8|9144.8|9134.8|9140.4|9130.4|0
1755273900000|2025-08-15 16:05:00|9144.9|9134.9|9146.5|9136.5|9146.8|9136.8|9143|9133|0
1755274200000|2025-08-15 16:10:00|9146.3|9136.3|9148.1|9138.1|9148.5|9138.5|9144.9|9134.9|0
1755274500000|2025-08-15 16:15:00|9148.4|9138.4|9145.5|9135.5|9148.4|9138.4|9144.7|9134.7|0
1755274800000|2025-08-15 16:20:00|9145.7|9135.7|9145.1|9135.1|9146|9136|9143.7|9133.7|0
1755275100000|2025-08-15 16:25:00|9145.4|9135.4|9145.4|9135.4|9148.7|9138.7|9145.1|9135.1|0
1755275400000|2025-08-15 16:30:00|9145.5|9135.5|9145.5|9135.5|9146.5|9136.5|9144.1|9134.1|0
1755275700000|2025-08-15 16:35:00|9145.7|9135.7|9148.1|9138.1|9148.7|9138.7|9143|9133|0
1755276000000|2025-08-15 16:40:00|9147.9|9137.9|9146.3|9136.3|9149.6|9139.6|9146.3|9136.3|0
1755276300000|2025-08-15 16:45:00|9145.8|9135.8|9147.5|9137.5|9147.5|9137.5|9144|9134|0
1755276600000|2025-08-15 16:50:00|9147.2|9137.2|9145.3|9135.3|9147.7|9137.7|9144.5|9134.5|0
1755276900000|2025-08-15 16:55:00|9145.1|9135.1|9143.2|9133.2|9146.7|9136.7|9142.7|9132.7|0
1755277200000|2025-08-15 17:00:00|9144.2|9134.2|9144.8|9134.8|9146.3|9136.3|9142.6|9132.6|0
1755277500000|2025-08-15 17:05:00|9144.6|9134.6|9146.1|9136.1|9146.6|9136.6|9143.3|9133.3|0
1755277800000|2025-08-15 17:10:00|9146.8|9136.8|9146|9136|9147.1|9137.1|9143.9|9133.9|0
1755278100000|2025-08-15 17:15:00|9145.7|9135.7|9147.3|9137.3|9148.2|9138.2|9145.7|9135.7|0
1755278400000|2025-08-15 17:20:00|9147.1|9137.1|9147.8|9137.8|9149.3|9139.3|9146.8|9136.8|0
1755278700000|2025-08-15 17:25:00|9148.1|9138.1|9149.5|9139.5|9151.2|9141.2|9147.4|9137.4|0
1755279000000|2025-08-15 17:30:00|9149|9139|9150.6|9140.6|9150.6|9140.6|9147.5|9137.5|0
1755279300000|2025-08-15 17:35:00|9150.3|9140.3|9148.9|9138.9|9150.4|9140.4|9148.4|9138.4|0
1755279600000|2025-08-15 17:40:00|9149.2|9139.2|9149.4|9139.4|9150.5|9140.5|9147.4|9137.4|0
1755279900000|2025-08-15 17:45:00|9149.7|9139.7|9151.2|9141.2|9151.2|9141.2|9148.7|9138.7|0
1755280200000|2025-08-15 17:50:00|9150.6|9140.6|9150.3|9140.3|9151.3|9141.3|9149.5|9139.5|0
1755280500000|2025-08-15 17:55:00|9150.5|9140.5|9151.6|9141.6|9151.6|9141.6|9150.2|9140.2|0
1755280800000|2025-08-15 18:00:00|9150.8|9140.8|9147.3|9137.3|9151|9141|9147.3|9137.3|0
1755281100000|2025-08-15 18:05:00|9147.2|9137.2|9149.5|9139.5|9150|9140|9147|9137|0
1755281400000|2025-08-15 18:10:00|9149.7|9139.7|9151.2|9141.2|9152.5|9142.5|9149.2|9139.2|0
1755281700000|2025-08-15 18:15:00|9151|9141|9147.3|9137.3|9151.2|9141.2|9147.1|9137.1|0
1755282000000|2025-08-15 18:20:00|9147.5|9137.5|9149.4|9139.4|9149.7|9139.7|9147.3|9137.3|0
1755282300000|2025-08-15 18:25:00|9149.7|9139.7|9150.3|9140.3|9150.5|9140.5|9148.5|9138.5|0
1755282600000|2025-08-15 18:30:00|9150.1|9140.1|9151.5|9141.5|9151.9|9141.9|9149.6|9139.6|0
1755282900000|2025-08-15 18:35:00|9151.3|9141.3|9151|9141|9152|9142|9149.5|9139.5|0
1755283200000|2025-08-15 18:40:00|9150.8|9140.8|9153|9143|9153|9143|9150.8|9140.8|0
1755283500000|2025-08-15 18:45:00|9153.3|9143.3|9153|9143|9155.3|9145.3|9152.5|9142.5|0
1755283800000|2025-08-15 18:50:00|9152.7|9142.7|9153.6|9143.6|9153.8|9143.8|9152.4|9142.4|0
1755284100000|2025-08-15 18:55:00|9153.3|9143.3|9152.7|9142.7|9153.7|9143.7|9149.5|9139.5|0
1755284400000|2025-08-15 19:00:00|9152.4|9142.4|9150.3|9140.3|9153|9143|9149.1|9139.1|0
1755284700000|2025-08-15 19:05:00|9150|9140|9149.9|9139.9|9151.9|9141.9|9148.1|9138.1|0
1755285000000|2025-08-15 19:10:00|9149.6|9139.6|9149.5|9139.5|9149.9|9139.9|9148.1|9138.1|0
1755285300000|2025-08-15 19:15:00|9149.3|9139.3|9149.8|9139.8|9150.3|9140.3|9148.8|9138.8|0
1755285600000|2025-08-15 19:20:00|9149.6|9139.6|9149.6|9139.6|9150.3|9140.3|9147.5|9137.5|0
1755285900000|2025-08-15 19:25:00|9149.5|9139.5|9147.2|9137.2|9149.5|9139.5|9146.3|9136.3|0
1755286200000|2025-08-15 19:30:00|9147.5|9137.5|9147.9|9137.9|9148.7|9138.7|9147.1|9137.1|0
1755286500000|2025-08-15 19:35:00|9147.4|9137.4|9150.5|9140.5|9151.7|9141.7|9146.8|9136.8|0
1755286800000|2025-08-15 19:40:00|9151|9141|9152.6|9142.6|9153.9|9143.9|9150.9|9140.9|0
1755287100000|2025-08-15 19:45:00|9152.8|9142.8|9154.6|9144.6|9154.9|9144.9|9150.3|9140.3|0
1755287400000|2025-08-15 19:50:00|9154.9|9144.9|9150.5|9140.5|9155.1|9145.1|9150.4|9140.4|0
1755287700000|2025-08-15 19:55:00|9150.3|9140.3|9152.2|9142.2|9153.3|9143.3|9147|9137|0
1755288000000|2025-08-15 20:00:00|9152|9142|9148.4|9138.4|9152.2|9142.2|9146.6|9136.6|0
1755288300000|2025-08-15 20:05:00|9148.3|9138.3|9147.8|9137.8|9148.8|9138.8|9147.4|9137.4|0
1755288600000|2025-08-15 20:10:00|9147.7|9137.7|9149.8|9139.8|9150.2|9140.2|9147.4|9137.4|0
1755288900000|2025-08-15 20:15:00|9149.7|9139.7|9148.6|9138.6|9149.9|9139.9|9148.4|9138.4|0
1755289200000|2025-08-15 20:20:00|9148.7|9138.7|9147.8|9137.8|9148.9|9138.9|9147.7|9137.7|0
1755289500000|2025-08-15 20:25:00|9147.9|9137.9|9147.8|9137.8|9148.2|9138.2|9147.5|9137.5|0
1755289800000|2025-08-15 20:30:00|9147.9|9137.9|9148.9|9138.9|9149.1|9139.1|9147.8|9137.8|0
1755290100000|2025-08-15 20:35:00|9149|9139|9148.2|9138.2|9149.1|9139.1|9147.7|9137.7|0
1755290400000|2025-08-15 20:40:00|9148.1|9138.1|9148|9138|9148.4|9138.4|9147.9|9137.9|0
1755290700000|2025-08-15 20:45:00|9148.1|9138.1|9148.5|9138.5|9148.6|9138.6|9147.9|9137.9|0
1755291000000|2025-08-15 20:50:00|9148.4|9138.4|9148.8|9138.8|9149|9139|9148.4|9138.4|0
1755291300000|2025-08-15 20:55:00|9149|9139|9149|9139|9149.3|9139.3|9148.3|9138.3|0
1755326400000|2025-08-16 06:40:00|9158|9148|9158|9148|9158|9148|9158|9148|0
1755326700000|2025-08-16 06:45:00|9154|9144|9154|9144|9154|9144|9154|9144|0
1755327600000|2025-08-16 07:00:00|9150|9140|9150|9140|9150|9140|9150|9140|0
1755327900000|2025-08-16 07:05:00|9148.4|9138.4|9148.4|9138.4|9148.4|9138.4|9148.4|9138.4|0
1755330000000|2025-08-16 07:40:00|9145.2|9135.2|9145.2|9135.2|9145.2|9135.2|9145.2|9135.2|0
1755334800000|2025-08-16 09:00:00|9145.1|9135.1|9145.1|9135.1|9145.1|9135.1|9145.1|9135.1|0
1755345900000|2025-08-16 12:05:00|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|9144.8|9134.8|0
1755445800000|2025-08-17 15:50:00|9146.4|9136.4|9146.4|9136.4|9146.4|9136.4|9146.4|9136.4|0
1755447900000|2025-08-17 16:25:00|9145.7|9135.7|9145.7|9135.7|9145.7|9135.7|9145.7|9135.7|0
1755450000000|2025-08-17 17:00:00|9148.1|9138.1|9148.1|9138.1|9148.1|9138.1|9148.1|9138.1|0
1755468000000|2025-08-17 22:00:00|9149|9139|9154.6|9144.6|9154.9|9144.9|9149|9139|0
1755468300000|2025-08-17 22:05:00|9154.7|9144.7|9154.8|9144.8|9156.5|9146.5|9154.2|9144.2|0
1755468600000|2025-08-17 22:10:00|9154.7|9144.7|9155.3|9145.3|9155.6|9145.6|9154.7|9144.7|0
1755468900000|2025-08-17 22:15:00|9155.4|9145.4|9154.8|9144.8|9155.8|9145.8|9154|9144|0
1755469200000|2025-08-17 22:20:00|9154.9|9144.9|9155.3|9145.3|9155.5|9145.5|9154.5|9144.5|0
1755469500000|2025-08-17 22:25:00|9155.4|9145.4|9155.5|9145.5|9155.8|9145.8|9155.1|9145.1|0
1755469800000|2025-08-17 22:30:00|9155.6|9145.6|9156|9146|9156.1|9146.1|9155.4|9145.4|0
1755470100000|2025-08-17 22:35:00|9156.1|9146.1|9156.1|9146.1|9156.6|9146.6|9155.8|9145.8|0
1755470400000|2025-08-17 22:40:00|9156|9146|9156.5|9146.5|9156.7|9146.7|9156|9146|0
1755470700000|2025-08-17 22:45:00|9156.7|9146.7|9156.7|9146.7|9156.8|9146.8|9156.1|9146.1|0
1755471000000|2025-08-17 22:50:00|9156.6|9146.6|9156.8|9146.8|9157|9147|9156.4|9146.4|0
1755471300000|2025-08-17 22:55:00|9156.9|9146.9|9156.8|9146.8|9156.9|9146.9|9156.4|9146.4|0
1755471600000|2025-08-17 23:00:00|9156.9|9146.9|9156.8|9146.8|9157.1|9147.1|9156.4|9146.4|0
1755471900000|2025-08-17 23:05:00|9156.7|9146.7|9156.8|9146.8|9156.8|9146.8|9156.1|9146.1|0
1755472200000|2025-08-17 23:10:00|9156.7|9146.7|9156.8|9146.8|9157.2|9147.2|9156.7|9146.7|0
1755472500000|2025-08-17 23:15:00|9156.7|9146.7|9157|9147|9157.2|9147.2|9156.7|9146.7|0
1755472800000|2025-08-17 23:20:00|9156.8|9146.8|9153.8|9143.8|9157.2|9147.2|9153.6|9143.6|0
1755473100000|2025-08-17 23:25:00|9153.7|9143.7|9153.8|9143.8|9154|9144|9153.4|9143.4|0
1755473400000|2025-08-17 23:30:00|9154|9144|9154.4|9144.4|9154.7|9144.7|9153.8|9143.8|0
1755473700000|2025-08-17 23:35:00|9154.5|9144.5|9154.8|9144.8|9155.4|9145.4|9154.4|9144.4|0
1755474000000|2025-08-17 23:40:00|9154.9|9144.9|9155.9|9145.9|9156.1|9146.1|9154.9|9144.9|0
1755474300000|2025-08-17 23:45:00|9156|9146|9154|9144|9156|9146|9154|9144|0
1755474600000|2025-08-17 23:50:00|9153.9|9143.9|9154.2|9144.2|9154.4|9144.4|9153.6|9143.6|0
1755474900000|2025-08-17 23:55:00|9154.3|9144.3|9161.8|9151.8|9161.8|9151.8|9154.1|9144.1|0
1755475200000|2025-08-18 00:00:00|9161.9|9151.9|9163.7|9153.7|9164.9|9154.9|9158.9|9148.9|0
1755475500000|2025-08-18 00:05:00|9164.2|9154.2|9165.4|9155.4|9167.2|9157.2|9163.7|9153.7|0
1755475800000|2025-08-18 00:10:00|9165.1|9155.1|9162.8|9152.8|9165.6|9155.6|9162.8|9152.8|0
1755476100000|2025-08-18 00:15:00|9163.1|9153.1|9159.9|9149.9|9163.8|9153.8|9159.7|9149.7|0
1755476400000|2025-08-18 00:20:00|9159.7|9149.7|9160.3|9150.3|9161.3|9151.3|9159.7|9149.7|0
1755476700000|2025-08-18 00:25:00|9160.5|9150.5|9163.8|9153.8|9163.8|9153.8|9160.3|9150.3|0
1755477000000|2025-08-18 00:30:00|9163.5|9153.5|9165.1|9155.1|9165.4|9155.4|9163|9153|0
1755477300000|2025-08-18 00:35:00|9165.4|9155.4|9165.9|9155.9|9166.6|9156.6|9164.4|9154.4|0
1755477600000|2025-08-18 00:40:00|9166.1|9156.1|9166.3|9156.3|9166.3|9156.3|9164.5|9154.5|0
1755477900000|2025-08-18 00:45:00|9165.8|9155.8|9166|9156|9166.7|9156.7|9163.6|9153.6|0
1755478200000|2025-08-18 00:50:00|9166.3|9156.3|9166.4|9156.4|9166.5|9156.5|9165.5|9155.5|0
1755478500000|2025-08-18 00:55:00|9166.2|9156.2|9164.4|9154.4|9166.2|9156.2|9163.7|9153.7|0
1755478800000|2025-08-18 01:00:00|9164.2|9154.2|9162.4|9152.4|9164.4|9154.4|9162.4|9152.4|0
1755479100000|2025-08-18 01:05:00|9162.7|9152.7|9163.4|9153.4|9163.9|9153.9|9161.7|9151.7|0
1755479400000|2025-08-18 01:10:00|9163.7|9153.7|9162.8|9152.8|9164.7|9154.7|9162.8|9152.8|0
1755479700000|2025-08-18 01:15:00|9163|9153|9163|9153|9163.5|9153.5|9162|9152|0
1755480000000|2025-08-18 01:20:00|9162.8|9152.8|9163.9|9153.9|9163.9|9153.9|9161.9|9151.9|0
1755480300000|2025-08-18 01:25:00|9163.7|9153.7|9165.6|9155.6|9166.4|9156.4|9163.7|9153.7|0
1755480600000|2025-08-18 01:30:00|9166.1|9156.1|9163.6|9153.6|9166.1|9156.1|9163.6|9153.6|0
1755480900000|2025-08-18 01:35:00|9163.3|9153.3|9164.4|9154.4|9164.9|9154.9|9163.3|9153.3|0
1755481200000|2025-08-18 01:40:00|9164.6|9154.6|9164.1|9154.1|9164.9|9154.9|9163.9|9153.9|0
1755481500000|2025-08-18 01:45:00|9164.4|9154.4|9165.8|9155.8|9166.1|9156.1|9163.9|9153.9|0
1755481800000|2025-08-18 01:50:00|9166.3|9156.3|9165.3|9155.3|9166.6|9156.6|9165.1|9155.1|0
1755482100000|2025-08-18 01:55:00|9165.1|9155.1|9164.2|9154.2|9165.6|9155.6|9164.2|9154.2|0
1755482400000|2025-08-18 02:00:00|9164|9154|9163.2|9153.2|9164.2|9154.2|9162.9|9152.9|0
1755482700000|2025-08-18 02:05:00|9163.4|9153.4|9163.2|9153.2|9163.9|9153.9|9162.9|9152.9|0
1755483000000|2025-08-18 02:10:00|9163.4|9153.4|9164.7|9154.7|9164.9|9154.9|9163.4|9153.4|0
1755483300000|2025-08-18 02:15:00|9164.9|9154.9|9165.9|9155.9|9166.7|9156.7|9164.9|9154.9|0
1755483600000|2025-08-18 02:20:00|9165.4|9155.4|9164.4|9154.4|9165.4|9155.4|9164.4|9154.4|0
1755483900000|2025-08-18 02:25:00|9164.7|9154.7|9164.9|9154.9|9165.4|9155.4|9164.4|9154.4|0
1755484200000|2025-08-18 02:30:00|9165.2|9155.2|9164.6|9154.6|9165.2|9155.2|9164.4|9154.4|0
1755484500000|2025-08-18 02:35:00|9164.9|9154.9|9163|9153|9165.6|9155.6|9162.9|9152.9|0
1755484800000|2025-08-18 02:40:00|9163.3|9153.3|9164|9154|9164.5|9154.5|9163.3|9153.3|0
1755485100000|2025-08-18 02:45:00|9164.3|9154.3|9163.3|9153.3|9164.5|9154.5|9163.3|9153.3|0
1755485400000|2025-08-18 02:50:00|9163.5|9153.5|9164.3|9154.3|9164.8|9154.8|9163.3|9153.3|0
1755485700000|2025-08-18 02:55:00|9164.5|9154.5|9164.5|9154.5|9164.8|9154.8|9164.3|9154.3|0
1755486000000|2025-08-18 03:00:00|9164.8|9154.8|9164.7|9154.7|9164.9|9154.9|9164.4|9154.4|0
1755486300000|2025-08-18 03:05:00|9164.9|9154.9|9165.3|9155.3|9165.4|9155.4|9164.7|9154.7|0
1755486600000|2025-08-18 03:10:00|9165.8|9155.8|9167.8|9157.8|9167.8|9157.8|9165.3|9155.3|0
1755486900000|2025-08-18 03:15:00|9168|9158|9167.5|9157.5|9168.3|9158.3|9167.5|9157.5|0
1755487200000|2025-08-18 03:20:00|9167.3|9157.3|9167.5|9157.5|9167.8|9157.8|9167|9157|0
1755487500000|2025-08-18 03:25:00|9167.8|9157.8|9167.8|9157.8|9167.8|9157.8|9167|9157|0
1755487800000|2025-08-18 03:30:00|9167.5|9157.5|9168.8|9158.8|9168.8|9158.8|9167.3|9157.3|0
1755488100000|2025-08-18 03:35:00|9169|9159|9168.9|9158.9|9170.3|9160.3|9168.9|9158.9|0
1755488400000|2025-08-18 03:40:00|9168.7|9158.7|9169.8|9159.8|9170|9160|9167.7|9157.7|0
1755488700000|2025-08-18 03:45:00|9169.5|9159.5|9169.9|9159.9|9171.1|9161.1|9169.5|9159.5|0
1755489000000|2025-08-18 03:50:00|9170.1|9160.1|9169.5|9159.5|9170.4|9160.4|9169.5|9159.5|0
1755489300000|2025-08-18 03:55:00|9169.8|9159.8|9170.1|9160.1|9171.3|9161.3|9169.8|9159.8|0
1755489600000|2025-08-18 04:00:00|9169.9|9159.9|9171.2|9161.2|9171.5|9161.5|9169.9|9159.9|0
1755489900000|2025-08-18 04:05:00|9171|9161|9171.7|9161.7|9172.5|9162.5|9171|9161|0
1755490200000|2025-08-18 04:10:00|9171.9|9161.9|9172.4|9162.4|9173.4|9163.4|9171.2|9161.2|0
1755490500000|2025-08-18 04:15:00|9172.7|9162.7|9171.7|9161.7|9172.9|9162.9|9171.7|9161.7|0
1755490800000|2025-08-18 04:20:00|9171.9|9161.9|9171.6|9161.6|9171.9|9161.9|9170|9160|0
1755491100000|2025-08-18 04:25:00|9171.3|9161.3|9171.4|9161.4|9171.4|9161.4|9170.4|9160.4|0
1755491400000|2025-08-18 04:30:00|9171.2|9161.2|9170.7|9160.7|9171.2|9161.2|9170.4|9160.4|0
1755491700000|2025-08-18 04:35:00|9170.9|9160.9|9169.9|9159.9|9170.9|9160.9|9169.4|9159.4|0
1755492000000|2025-08-18 04:40:00|9170.2|9160.2|9169.2|9159.2|9170.2|9160.2|9168.9|9158.9|0
1755492300000|2025-08-18 04:45:00|9168.7|9158.7|9169.3|9159.3|9169.8|9159.8|9168.4|9158.4|0
1755492600000|2025-08-18 04:50:00|9169.5|9159.5|9169.8|9159.8|9170|9160|9169.3|9159.3|0
1755492900000|2025-08-18 04:55:00|9169.5|9159.5|9169.8|9159.8|9170|9160|9169|9159|0
1755493200000|2025-08-18 05:00:00|9169.9|9159.9|9169.2|9159.2|9171.1|9161.1|9168.2|9158.2|0
1755493500000|2025-08-18 05:05:00|9168.9|9158.9|9169.5|9159.5|9170.5|9160.5|9168.9|9158.9|0
1755493800000|2025-08-18 05:10:00|9169.3|9159.3|9169.1|9159.1|9170|9160|9168.8|9158.8|0
1755494100000|2025-08-18 05:15:00|9168.9|9158.9|9169.3|9159.3|9169.5|9159.5|9168.8|9158.8|0
1755494400000|2025-08-18 05:20:00|9169|9159|9168|9158|9169.5|9159.5|9168|9158|0
1755494700000|2025-08-18 05:25:00|9167|9157|9168|9158|9168.5|9158.5|9166.9|9156.9|0
1755495000000|2025-08-18 05:30:00|9168.3|9158.3|9168.9|9158.9|9168.9|9158.9|9167.7|9157.7|0
1755495300000|2025-08-18 05:35:00|9169.4|9159.4|9167.4|9157.4|9169.9|9159.9|9167.4|9157.4|0
1755495600000|2025-08-18 05:40:00|9167.7|9157.7|9167.4|9157.4|9167.9|9157.9|9166.9|9156.9|0
1755495900000|2025-08-18 05:45:00|9166.9|9156.9|9168.8|9158.8|9169.9|9159.9|9166.9|9156.9|0
1755496200000|2025-08-18 05:50:00|9168.6|9158.6|9168.2|9158.2|9168.6|9158.6|9167.4|9157.4|0
1755496500000|2025-08-18 05:55:00|9167.7|9157.7|9169.9|9159.9|9169.9|9159.9|9167|9157|0
1755496800000|2025-08-18 06:00:00|9169.6|9159.6|9163.5|9153.5|9173.1|9163.1|9163|9153|0
1755497100000|2025-08-18 06:05:00|9163.6|9153.6|9162.3|9152.3|9164.7|9154.7|9161.3|9151.3|0
1755497400000|2025-08-18 06:10:00|9162.1|9152.1|9161|9151|9163.8|9153.8|9160|9150|0
1755497700000|2025-08-18 06:15:00|9160.8|9150.8|9159.9|9149.9|9162.2|9152.2|9158.7|9148.7|0
1755498000000|2025-08-18 06:20:00|9160.2|9150.2|9164.4|9154.4|9164.7|9154.7|9159.9|9149.9|0
1755498300000|2025-08-18 06:25:00|9164.2|9154.2|9163.3|9153.3|9164.9|9154.9|9161.9|9151.9|0
1755498600000|2025-08-18 06:30:00|9163.1|9153.1|9163.5|9153.5|9165.4|9155.4|9162.6|9152.6|0
1755498900000|2025-08-18 06:35:00|9163.7|9153.7|9161.8|9151.8|9164.5|9154.5|9161.8|9151.8|0
1755499200000|2025-08-18 06:40:00|9162|9152|9157.4|9147.4|9162.5|9152.5|9157.4|9147.4|0
1755499500000|2025-08-18 06:45:00|9157.6|9147.6|9161.5|9151.5|9161.5|9151.5|9157|9147|0
1755499800000|2025-08-18 06:50:00|9161.8|9151.8|9160.3|9150.3|9162.5|9152.5|9159|9149|0
1755500100000|2025-08-18 06:55:00|9160.6|9150.6|9165.8|9155.8|9168.7|9158.7|9160.3|9150.3|0
1755500400000|2025-08-18 07:00:00|9165.3|9155.3|9161.6|9151.6|9169.7|9159.7|9160.1|9150.1|0
1755500700000|2025-08-18 07:05:00|9161.1|9151.1|9149.3|9139.3|9161.1|9151.1|9148.5|9138.5|0
1755501000000|2025-08-18 07:10:00|9149.4|9139.4|9155.8|9145.8|9156.9|9146.9|9146.7|9136.7|0
1755501300000|2025-08-18 07:15:00|9155.5|9145.5|9157.2|9147.2|9160.2|9150.2|9154.7|9144.7|0
1755501600000|2025-08-18 07:20:00|9156.8|9146.8|9159.1|9149.1|9162.1|9152.1|9156.8|9146.8|0
1755501900000|2025-08-18 07:25:00|9159|9149|9153.5|9143.5|9159.6|9149.6|9153.2|9143.2|0
1755502200000|2025-08-18 07:30:00|9153.6|9143.6|9143.7|9133.7|9155.1|9145.1|9142.7|9132.7|0
1755502500000|2025-08-18 07:35:00|9143.5|9133.5|9144.3|9134.3|9147.7|9137.7|9142.5|9132.5|0
1755502800000|2025-08-18 07:40:00|9145.2|9135.2|9144.8|9134.8|9148.8|9138.8|9143.6|9133.6|0
1755503100000|2025-08-18 07:45:00|9144.6|9134.6|9145|9135|9147.6|9137.6|9142.2|9132.2|0
1755503400000|2025-08-18 07:50:00|9145.1|9135.1|9145.4|9135.4|9147.7|9137.7|9143.7|9133.7|0
1755503700000|2025-08-18 07:55:00|9146.4|9136.4|9142.8|9132.8|9146.6|9136.6|9142.3|9132.3|0
1755504000000|2025-08-18 08:00:00|9142.7|9132.7|9146.6|9136.6|9148.6|9138.6|9142.7|9132.7|0
1755504300000|2025-08-18 08:05:00|9147|9137|9148.4|9138.4|9150|9140|9146.3|9136.3|0
1755504600000|2025-08-18 08:10:00|9148.2|9138.2|9144|9134|9148.7|9138.7|9143.1|9133.1|0
1755504900000|2025-08-18 08:15:00|9144.1|9134.1|9146.2|9136.2|9147|9137|9143.6|9133.6|0
1755505200000|2025-08-18 08:20:00|9146.4|9136.4|9143|9133|9148.6|9138.6|9142.8|9132.8|0
1755505500000|2025-08-18 08:25:00|9142.7|9132.7|9142|9132|9145.7|9135.7|9141.8|9131.8|0
1755505800000|2025-08-18 08:30:00|9142.3|9132.3|9145.5|9135.5|9146|9136|9141|9131|0
1755506100000|2025-08-18 08:35:00|9145.3|9135.3|9146.1|9136.1|9148.2|9138.2|9145|9135|0
1755506400000|2025-08-18 08:40:00|9145.9|9135.9|9148.3|9138.3|9148.8|9138.8|9145.8|9135.8|0
1755506700000|2025-08-18 08:45:00|9147.8|9137.8|9146.8|9136.8|9148.3|9138.3|9145.8|9135.8|0
1755507000000|2025-08-18 08:50:00|9147.2|9137.2|9142.7|9132.7|9147.2|9137.2|9141.7|9131.7|0
1755507300000|2025-08-18 08:55:00|9142.4|9132.4|9143.8|9133.8|9147.2|9137.2|9142.2|9132.2|0
1755507600000|2025-08-18 09:00:00|9143.7|9133.7|9144.6|9134.6|9145.6|9135.6|9143.2|9133.2|0
1755507900000|2025-08-18 09:05:00|9144.9|9134.9|9143.7|9133.7|9148.2|9138.2|9143.1|9133.1|0
1755508200000|2025-08-18 09:10:00|9143.2|9133.2|9143.3|9133.3|9145.6|9135.6|9141|9131|0
1755508500000|2025-08-18 09:15:00|9143.6|9133.6|9140.6|9130.6|9144.4|9134.4|9140.6|9130.6|0
1755508800000|2025-08-18 09:20:00|9141.5|9131.5|9140.3|9130.3|9142.5|9132.5|9140.2|9130.2|0
1755509100000|2025-08-18 09:25:00|9140.2|9130.2|9138.4|9128.4|9141|9131|9137.6|9127.6|0
1755509400000|2025-08-18 09:30:00|9138.6|9128.6|9139.4|9129.4|9141.9|9131.9|9137.6|9127.6|0
1755509700000|2025-08-18 09:35:00|9139.7|9129.7|9138.1|9128.1|9141.6|9131.6|9137.8|9127.8|0
1755510000000|2025-08-18 09:40:00|9137.6|9127.6|9135.6|9125.6|9137.7|9127.7|9133.6|9123.6|0
1755510300000|2025-08-18 09:45:00|9135.3|9125.3|9135.4|9125.4|9137.6|9127.6|9134.2|9124.2|0
1755510600000|2025-08-18 09:50:00|9136.5|9126.5|9134.5|9124.5|9136.5|9126.5|9133.8|9123.8|0
1755510900000|2025-08-18 09:55:00|9134.8|9124.8|9135|9125|9136.8|9126.8|9134.8|9124.8|0
1755511200000|2025-08-18 10:00:00|9134.7|9124.7|9135.4|9125.4|9135.7|9125.7|9131.5|9121.5|0
1755511500000|2025-08-18 10:05:00|9135.5|9125.5|9136|9126|9136|9126|9133.9|9123.9|0
1755511800000|2025-08-18 10:10:00|9135.9|9125.9|9135.4|9125.4|9136.2|9126.2|9133.8|9123.8|0
1755512100000|2025-08-18 10:15:00|9135.1|9125.1|9134.5|9124.5|9135.4|9125.4|9131.4|9121.4|0
1755512400000|2025-08-18 10:20:00|9134.3|9124.3|9136.4|9126.4|9137.3|9127.3|9133.1|9123.1|0
1755512700000|2025-08-18 10:25:00|9136.2|9126.2|9135.3|9125.3|9138.6|9128.6|9134.8|9124.8|0
1755513000000|2025-08-18 10:30:00|9134.9|9124.9|9135.7|9125.7|9137.7|9127.7|9134.6|9124.6|0
1755513300000|2025-08-18 10:35:00|9135.9|9125.9|9136.4|9126.4|9136.7|9126.7|9133.4|9123.4|0
1755513600000|2025-08-18 10:40:00|9137.1|9127.1|9137.9|9127.9|9138.9|9128.9|9136.9|9126.9|0
1755513900000|2025-08-18 10:45:00|9137.6|9127.6|9137.6|9127.6|9138.1|9128.1|9135.6|9125.6|0
1755514200000|2025-08-18 10:50:00|9137.2|9127.2|9135.4|9125.4|9138|9128|9134.6|9124.6|0
1755514500000|2025-08-18 10:55:00|9135.5|9125.5|9135.7|9125.7|9136.5|9126.5|9134.5|9124.5|0
1755514800000|2025-08-18 11:00:00|9136.1|9126.1|9139.6|9129.6|9139.6|9129.6|9133.6|9123.6|0
1755515100000|2025-08-18 11:05:00|9139.3|9129.3|9139.3|9129.3|9140.3|9130.3|9137.6|9127.6|0
1755515400000|2025-08-18 11:10:00|9139.4|9129.4|9139.5|9129.5|9140.9|9130.9|9138.1|9128.1|0
1755515700000|2025-08-18 11:15:00|9139.6|9129.6|9138.4|9128.4|9140.1|9130.1|9138.2|9128.2|0
1755516000000|2025-08-18 11:20:00|9138.3|9128.3|9138|9128|9138.5|9128.5|9136.7|9126.7|0
1755516300000|2025-08-18 11:25:00|9137.8|9127.8|9140.1|9130.1|9141|9131|9137.8|9127.8|0
1755516600000|2025-08-18 11:30:00|9139.6|9129.6|9138.9|9128.9|9139.7|9129.7|9137.9|9127.9|0
1755516900000|2025-08-18 11:35:00|9138.7|9128.7|9139.4|9129.4|9139.4|9129.4|9137.4|9127.4|0
1755517200000|2025-08-18 11:40:00|9139.6|9129.6|9139.4|9129.4|9140.9|9130.9|9139.1|9129.1|0
1755517500000|2025-08-18 11:45:00|9139.5|9129.5|9142.1|9132.1|9142.2|9132.2|9139.4|9129.4|0
1755517800000|2025-08-18 11:50:00|9140.8|9130.8|9139.8|9129.8|9140.8|9130.8|9138.5|9128.5|0
1755518100000|2025-08-18 11:55:00|9140|9130|9136.1|9126.1|9140.4|9130.4|9136.1|9126.1|0
1755518400000|2025-08-18 12:00:00|9137.5|9127.5|9137.2|9127.2|9138.9|9128.9|9136.3|9126.3|0
1755518700000|2025-08-18 12:05:00|9136.9|9126.9|9142.2|9132.2|9142.2|9132.2|9135.7|9125.7|0
1755519000000|2025-08-18 12:10:00|9141.9|9131.9|9144.1|9134.1|9144.6|9134.6|9141.8|9131.8|0
1755519300000|2025-08-18 12:15:00|9143.9|9133.9|9140|9130|9144.1|9134.1|9138.6|9128.6|0
1755519600000|2025-08-18 12:20:00|9139.2|9129.2|9137.7|9127.7|9140.5|9130.5|9137.5|9127.5|0
1755519900000|2025-08-18 12:25:00|9137.5|9127.5|9135.7|9125.7|9138.5|9128.5|9135.7|9125.7|0
1755520200000|2025-08-18 12:30:00|9136.4|9126.4|9135.2|9125.2|9137.2|9127.2|9133.7|9123.7|0
1755520500000|2025-08-18 12:35:00|9135.5|9125.5|9137|9127|9137.5|9127.5|9135|9125|0
1755520800000|2025-08-18 12:40:00|9137.6|9127.6|9136.8|9126.8|9137.6|9127.6|9135|9125|0
1755521100000|2025-08-18 12:45:00|9137.1|9127.1|9137.6|9127.6|9138.4|9128.4|9135.5|9125.5|0
1755521400000|2025-08-18 12:50:00|9137.1|9127.1|9140.5|9130.5|9140.7|9130.7|9137.1|9127.1|0
1755521700000|2025-08-18 12:55:00|9140.2|9130.2|9138.8|9128.8|9140.2|9130.2|9137.7|9127.7|0
1755522000000|2025-08-18 13:00:00|9138.3|9128.3|9139.7|9129.7|9140.2|9130.2|9137|9127|0
1755522300000|2025-08-18 13:05:00|9140|9130|9142.6|9132.6|9142.6|9132.6|9139.4|9129.4|0
1755522600000|2025-08-18 13:10:00|9142.8|9132.8|9140.3|9130.3|9143.7|9133.7|9140|9130|0
1755522900000|2025-08-18 13:15:00|9140.5|9130.5|9141.8|9131.8|9142.5|9132.5|9139.2|9129.2|0
1755523200000|2025-08-18 13:20:00|9141.7|9131.7|9140.3|9130.3|9142.7|9132.7|9138.7|9128.7|0
1755523500000|2025-08-18 13:25:00|9139.8|9129.8|9141|9131|9142.5|9132.5|9139.8|9129.8|0
1755523800000|2025-08-18 13:30:00|9141.1|9131.1|9138.5|9128.5|9143|9133|9137|9127|0
1755524100000|2025-08-18 13:35:00|9138.3|9128.3|9141.3|9131.3|9142.3|9132.3|9137.9|9127.9|0
1755524400000|2025-08-18 13:40:00|9141.6|9131.6|9149.6|9139.6|9150.1|9140.1|9140.6|9130.6|0
1755524700000|2025-08-18 13:45:00|9149.9|9139.9|9149.9|9139.9|9151.9|9141.9|9148.5|9138.5|0
1755525000000|2025-08-18 13:50:00|9149.4|9139.4|9150.7|9140.7|9151.9|9141.9|9148.3|9138.3|0
1755525300000|2025-08-18 13:55:00|9150.4|9140.4|9144.2|9134.2|9151.1|9141.1|9142.5|9132.5|0
1755525600000|2025-08-18 14:00:00|9145.2|9135.2|9147|9137|9149.4|9139.4|9145.2|9135.2|0
1755525900000|2025-08-18 14:05:00|9147.2|9137.2|9142.1|9132.1|9148.6|9138.6|9140.7|9130.7|0
1755526200000|2025-08-18 14:10:00|9142.2|9132.2|9147.7|9137.7|9148.2|9138.2|9142.2|9132.2|0
1755526500000|2025-08-18 14:15:00|9147.2|9137.2|9147.3|9137.3|9148.7|9138.7|9142.7|9132.7|0
1755526800000|2025-08-18 14:20:00|9146.7|9136.7|9144|9134|9146.9|9136.9|9141.7|9131.7|0
1755527100000|2025-08-18 14:25:00|9143.5|9133.5|9139.2|9129.2|9143.5|9133.5|9137.5|9127.5|0
1755527400000|2025-08-18 14:30:00|9139.9|9129.9|9144.8|9134.8|9145.4|9135.4|9138.7|9128.7|0
1755527700000|2025-08-18 14:35:00|9145|9135|9143.5|9133.5|9146.3|9136.3|9142.8|9132.8|0
1755528000000|2025-08-18 14:40:00|9142.6|9132.6|9143|9133|9143.9|9133.9|9141.4|9131.4|0
1755528300000|2025-08-18 14:45:00|9143.1|9133.1|9144|9134|9144.9|9134.9|9142.4|9132.4|0
1755528600000|2025-08-18 14:50:00|9144.3|9134.3|9144.9|9134.9|9145.7|9135.7|9142.9|9132.9|0
1755528900000|2025-08-18 14:55:00|9145.1|9135.1|9145.7|9135.7|9147.3|9137.3|9144.4|9134.4|0
1755529200000|2025-08-18 15:00:00|9145.9|9135.9|9144.5|9134.5|9147.5|9137.5|9144.5|9134.5|0
1755529500000|2025-08-18 15:05:00|9144|9134|9143.2|9133.2|9145.5|9135.5|9142.8|9132.8|0
1755529800000|2025-08-18 15:10:00|9143.7|9133.7|9146.6|9136.6|9147.6|9137.6|9143.4|9133.4|0
1755530100000|2025-08-18 15:15:00|9146.3|9136.3|9150.1|9140.1|9150.6|9140.6|9146.1|9136.1|0
1755530400000|2025-08-18 15:20:00|9150|9140|9154.8|9144.8|9155|9145|9149.8|9139.8|0
1755530700000|2025-08-18 15:25:00|9155.3|9145.3|9155.9|9145.9|9156.3|9146.3|9152.8|9142.8|0
1755531000000|2025-08-18 15:30:00|9156.6|9146.6|9160.5|9150.5|9160.8|9150.8|9155.5|9145.5|0
1755531300000|2025-08-18 15:35:00|9160.8|9150.8|9164.3|9154.3|9165.3|9155.3|9158.8|9148.8|0
1755531600000|2025-08-18 15:40:00|9163.8|9153.8|9161.8|9151.8|9164.3|9154.3|9160.8|9150.8|0
1755531900000|2025-08-18 15:45:00|9161.5|9151.5|9165.8|9155.8|9166|9156|9161.3|9151.3|0
1755532200000|2025-08-18 15:50:00|9166.3|9156.3|9165.3|9155.3|9167.3|9157.3|9165|9155|0
1755532500000|2025-08-18 15:55:00|9165.5|9155.5|9164.3|9154.3|9167.5|9157.5|9164.3|9154.3|0
1755532800000|2025-08-18 16:00:00|9164.5|9154.5|9163.3|9153.3|9167.6|9157.6|9162.8|9152.8|0
1755533100000|2025-08-18 16:05:00|9163|9153|9166.3|9156.3|9166.5|9156.5|9162.8|9152.8|0
1755533400000|2025-08-18 16:10:00|9166|9156|9166.3|9156.3|9166.8|9156.8|9165.3|9155.3|0
1755533700000|2025-08-18 16:15:00|9166|9156|9165.8|9155.8|9166.8|9156.8|9163.3|9153.3|0
1755534000000|2025-08-18 16:20:00|9166|9156|9167|9157|9167.3|9157.3|9164.5|9154.5|0
1755534300000|2025-08-18 16:25:00|9167.3|9157.3|9168|9158|9169.3|9159.3|9166.3|9156.3|0
1755534600000|2025-08-18 16:30:00|9168.3|9158.3|9165.8|9155.8|9169.3|9159.3|9165.3|9155.3|0
1755534900000|2025-08-18 16:35:00|9165.5|9155.5|9167.3|9157.3|9167.3|9157.3|9165.3|9155.3|0
1755535200000|2025-08-18 16:40:00|9167.8|9157.8|9169.8|9159.8|9170|9160|9167.3|9157.3|0
1755535500000|2025-08-18 16:45:00|9170|9160|9170.5|9160.5|9170.8|9160.8|9169.3|9159.3|0
1755535800000|2025-08-18 16:50:00|9170.3|9160.3|9170.3|9160.3|9171.5|9161.5|9169|9159|0
1755536100000|2025-08-18 16:55:00|9169.8|9159.8|9172|9162|9172.8|9162.8|9169.8|9159.8|0
1755536400000|2025-08-18 17:00:00|9172.3|9162.3|9174.3|9164.3|9174.8|9164.8|9171.8|9161.8|0
1755536700000|2025-08-18 17:05:00|9174|9164|9174|9164|9174.3|9164.3|9172.8|9162.8|0
1755537000000|2025-08-18 17:10:00|9173.8|9163.8|9177.5|9167.5|9178.1|9168.1|9173.8|9163.8|0
1755537300000|2025-08-18 17:15:00|9177.3|9167.3|9176.3|9166.3|9178|9168|9176|9166|0
1755537600000|2025-08-18 17:20:00|9176|9166|9177.3|9167.3|9177.8|9167.8|9175.8|9165.8|0
1755537900000|2025-08-18 17:25:00|9177.8|9167.8|9178.3|9168.3|9178.8|9168.8|9177.3|9167.3|0
1755538200000|2025-08-18 17:30:00|9178|9168|9178.8|9168.8|9181.5|9171.5|9178|9168|0
1755538500000|2025-08-18 17:35:00|9178.5|9168.5|9177.2|9167.2|9179.3|9169.3|9175.8|9165.8|0
1755538800000|2025-08-18 17:40:00|9176.6|9166.6|9177.8|9167.8|9178.1|9168.1|9175.4|9165.4|0
1755539100000|2025-08-18 17:45:00|9178|9168|9177.8|9167.8|9178.5|9168.5|9176.3|9166.3|0
1755539400000|2025-08-18 17:50:00|9177.5|9167.5|9175.4|9165.4|9177.7|9167.7|9174.6|9164.6|0
1755539700000|2025-08-18 17:55:00|9175.6|9165.6|9175.4|9165.4|9175.7|9165.7|9173.8|9163.8|0
1755540000000|2025-08-18 18:00:00|9175.1|9165.1|9174.4|9164.4|9175.1|9165.1|9173.1|9163.1|0
1755540300000|2025-08-18 18:05:00|9173.9|9163.9|9176.2|9166.2|9176.9|9166.9|9173.9|9163.9|0
1755540600000|2025-08-18 18:10:00|9175.8|9165.8|9173|9163|9176.6|9166.6|9172.8|9162.8|0
1755540900000|2025-08-18 18:15:00|9172.8|9162.8|9171.3|9161.3|9173|9163|9170.8|9160.8|0
1755541200000|2025-08-18 18:20:00|9171|9161|9172.4|9162.4|9173.2|9163.2|9170.3|9160.3|0
1755541500000|2025-08-18 18:25:00|9172.1|9162.1|9171.9|9161.9|9173.9|9163.9|9171.2|9161.2|0
1755541800000|2025-08-18 18:30:00|9171.7|9161.7|9174.4|9164.4|9174.7|9164.7|9171.7|9161.7|0
1755542100000|2025-08-18 18:35:00|9174.2|9164.2|9170.7|9160.7|9174.4|9164.4|9170.2|9160.2|0
1755542400000|2025-08-18 18:40:00|9170.4|9160.4|9173.4|9163.4|9173.5|9163.5|9170.3|9160.3|0
1755542700000|2025-08-18 18:45:00|9173.1|9163.1|9172.2|9162.2|9174|9164|9171.4|9161.4|0
1755543000000|2025-08-18 18:50:00|9172.4|9162.4|9174.8|9164.8|9175.9|9165.9|9172.4|9162.4|0
1755543300000|2025-08-18 18:55:00|9174.5|9164.5|9175.6|9165.6|9175.8|9165.8|9174.3|9164.3|0
1755543600000|2025-08-18 19:00:00|9175.4|9165.4|9173.6|9163.6|9175.6|9165.6|9173.3|9163.3|0
1755543900000|2025-08-18 19:05:00|9173.4|9163.4|9171.4|9161.4|9173.6|9163.6|9171.3|9161.3|0
1755544200000|2025-08-18 19:10:00|9171.9|9161.9|9170.9|9160.9|9174.1|9164.1|9170.6|9160.6|0
1755544500000|2025-08-18 19:15:00|9170.6|9160.6|9174|9164|9174.5|9164.5|9170.6|9160.6|0
1755544800000|2025-08-18 19:20:00|9173.7|9163.7|9175.2|9165.2|9176|9166|9173|9163|0
1755545100000|2025-08-18 19:25:00|9175.4|9165.4|9176.4|9166.4|9176.7|9166.7|9175|9165|0
1755545400000|2025-08-18 19:30:00|9176.1|9166.1|9178.8|9168.8|9178.8|9168.8|9176.1|9166.1|0
1755545700000|2025-08-18 19:35:00|9178.5|9168.5|9181.8|9171.8|9181.8|9171.8|9178.5|9168.5|0
1755546000000|2025-08-18 19:40:00|9181.5|9171.5|9181.8|9171.8|9183.3|9173.3|9181.5|9171.5|0
1755546300000|2025-08-18 19:45:00|9181.5|9171.5|9183.5|9173.5|9183.5|9173.5|9181.3|9171.3|0
1755546600000|2025-08-18 19:50:00|9183.3|9173.3|9185.8|9175.8|9186.5|9176.5|9181.8|9171.8|0
1755546900000|2025-08-18 19:55:00|9186|9176|9183|9173|9186|9176|9180.8|9170.8|0
1755547200000|2025-08-18 20:00:00|9182.8|9172.8|9184.2|9174.2|9184.2|9174.2|9182.4|9172.4|0
1755547500000|2025-08-18 20:05:00|9184.3|9174.3|9184.2|9174.2|9184.9|9174.9|9183.7|9173.7|0
1755547800000|2025-08-18 20:10:00|9184.3|9174.3|9183|9173|9184.4|9174.4|9182.9|9172.9|0
1755548100000|2025-08-18 20:15:00|9183.1|9173.1|9182.4|9172.4|9183.3|9173.3|9182|9172|0
1755548400000|2025-08-18 20:20:00|9182.3|9172.3|9181|9171|9182.4|9172.4|9180.6|9170.6|0
1755548700000|2025-08-18 20:25:00|9181.1|9171.1|9181.8|9171.8|9182|9172|9181.1|9171.1|0
1755549000000|2025-08-18 20:30:00|9181.7|9171.7|9182.3|9172.3|9182.3|9172.3|9181.1|9171.1|0
1755549300000|2025-08-18 20:35:00|9182.1|9172.1|9180.9|9170.9|9182.8|9172.8|9180.9|9170.9|0
1755549600000|2025-08-18 20:40:00|9181|9171|9181.5|9171.5|9181.6|9171.6|9180.9|9170.9|0
1755549900000|2025-08-18 20:45:00|9181.4|9171.4|9182.1|9172.1|9182.1|9172.1|9181.3|9171.3|0
1755550200000|2025-08-18 20:50:00|9181.9|9171.9|9182.2|9172.2|9182.4|9172.4|9181.9|9171.9|0
1755550500000|2025-08-18 20:55:00|9182.1|9172.1|9181.2|9171.2|9182.4|9172.4|9181|9171|0
1755550800000|2025-08-18 21:00:00|9181.8|9171.8|9183.4|9173.4|9183.5|9173.5|9181.2|9171.2|0
1755551100000|2025-08-18 21:05:00|9183.3|9173.3|9183.6|9173.6|9183.6|9173.6|9183.1|9173.1|0
1755551400000|2025-08-18 21:10:00|9183.7|9173.7|9183.4|9173.4|9183.8|9173.8|9183.3|9173.3|0
1755551700000|2025-08-18 21:15:00|9183.3|9173.3|9183.3|9173.3|9183.5|9173.5|9183.2|9173.2|0
1755552000000|2025-08-18 21:20:00|9183.4|9173.4|9183.4|9173.4|9183.5|9173.5|9183.2|9173.2|0
1755552300000|2025-08-18 21:25:00|9183.2|9173.2|9183|9173|9183.2|9173.2|9182.8|9172.8|0
1755552600000|2025-08-18 21:30:00|9182.9|9172.9|9183|9173|9183|9173|9182.9|9172.9|0
1755552900000|2025-08-18 21:35:00|9182.9|9172.9|9182.8|9172.8|9182.9|9172.9|9182.7|9172.7|0
1755553200000|2025-08-18 21:40:00|9182.7|9172.7|9182.8|9172.8|9182.8|9172.8|9182.7|9172.7|0
1755553500000|2025-08-18 21:45:00|9182.7|9172.7|9182.5|9172.5|9182.7|9172.7|9182.3|9172.3|0
1755553800000|2025-08-18 21:50:00|9182.4|9172.4|9182.6|9172.6|9182.6|9172.6|9182.4|9172.4|0
1755554100000|2025-08-18 21:55:00|9182.7|9172.7|9183.1|9173.1|9183.3|9173.3|9182.5|9172.5|0
1755554400000|2025-08-18 22:00:00|9183.5|9173.5|9186.7|9176.7|9187.2|9177.2|9183.3|9173.3|0
1755554700000|2025-08-18 22:05:00|9187.2|9177.2|9188|9178|9189.4|9179.4|9187.2|9177.2|0
1755555000000|2025-08-18 22:10:00|9188.1|9178.1|9187|9177|9188.2|9178.2|9186.5|9176.5|0
1755555300000|2025-08-18 22:15:00|9187.1|9177.1|9186.1|9176.1|9187.1|9177.1|9185.7|9175.7|0
1755555600000|2025-08-18 22:20:00|9186|9176|9184.8|9174.8|9186.2|9176.2|9184.7|9174.7|0
1755555900000|2025-08-18 22:25:00|9184.9|9174.9|9184.7|9174.7|9185|9175|9184.4|9174.4|0
1755556200000|2025-08-18 22:30:00|9184.8|9174.8|9185|9175|9185.2|9175.2|9184.7|9174.7|0
1755556500000|2025-08-18 22:35:00|9184.9|9174.9|9184.7|9174.7|9185.6|9175.6|9184.4|9174.4|0
1755556800000|2025-08-18 22:40:00|9184.6|9174.6|9184.5|9174.5|9184.6|9174.6|9184.2|9174.2|0
1755557100000|2025-08-18 22:45:00|9184.6|9174.6|9184.9|9174.9|9185.3|9175.3|9184.6|9174.6|0
1755557400000|2025-08-18 22:50:00|9185|9175|9186.2|9176.2|9186.4|9176.4|9185|9175|0
1755557700000|2025-08-18 22:55:00|9186.1|9176.1|9186.1|9176.1|9186.2|9176.2|9185.9|9175.9|0
1755558000000|2025-08-18 23:00:00|9186.6|9176.6|9184.8|9174.8|9186.6|9176.6|9184.5|9174.5|0
1755558300000|2025-08-18 23:05:00|9184.9|9174.9|9185.1|9175.1|9185.3|9175.3|9184.6|9174.6|0
1755558600000|2025-08-18 23:10:00|9185|9175|9184.5|9174.5|9185.1|9175.1|9184.4|9174.4|0
1755558900000|2025-08-18 23:15:00|9184.6|9174.6|9185|9175|9185.4|9175.4|9184.5|9174.5|0
1755559200000|2025-08-18 23:20:00|9184.9|9174.9|9184.9|9174.9|9185.3|9175.3|9184.5|9174.5|0
1755559500000|2025-08-18 23:25:00|9184.8|9174.8|9187.2|9177.2|9187.2|9177.2|9184.7|9174.7|0
1755559800000|2025-08-18 23:30:00|9187.1|9177.1|9185.9|9175.9|9187.2|9177.2|9185.3|9175.3|0
1755560100000|2025-08-18 23:35:00|9186|9176|9186|9176|9186|9176|9185.5|9175.5|0
1755560400000|2025-08-18 23:40:00|9186.1|9176.1|9185.6|9175.6|9186.2|9176.2|9185.6|9175.6|0
1755560700000|2025-08-18 23:45:00|9185.8|9175.8|9186.8|9176.8|9187|9177|9185.8|9175.8|0
1755561000000|2025-08-18 23:50:00|9186.7|9176.7|9185.7|9175.7|9186.7|9176.7|9185.3|9175.3|0
1755561300000|2025-08-18 23:55:00|9185.6|9175.6|9183.9|9173.9|9186|9176|9183.8|9173.8|0
1755561600000|2025-08-19 00:00:00|9184.1|9174.1|9181.1|9171.1|9185.5|9175.5|9179.8|9169.8|0
1755561900000|2025-08-19 00:05:00|9181.4|9171.4|9180.7|9170.7|9181.4|9171.4|9178.4|9168.4|0
1755562200000|2025-08-19 00:10:00|9181.5|9171.5|9180.7|9170.7|9182.7|9172.7|9180.7|9170.7|0
1755562500000|2025-08-19 00:15:00|9180.5|9170.5|9181|9171|9182.5|9172.5|9180.2|9170.2|0
1755562800000|2025-08-19 00:20:00|9180.5|9170.5|9182.7|9172.7|9182.9|9172.9|9179.1|9169.1|0
1755563100000|2025-08-19 00:25:00|9182.2|9172.2|9179.2|9169.2|9182.2|9172.2|9179.2|9169.2|0
1755563400000|2025-08-19 00:30:00|9179.4|9169.4|9177.8|9167.8|9180.4|9170.4|9177.6|9167.6|0
1755563700000|2025-08-19 00:35:00|9177.6|9167.6|9178|9168|9178.8|9168.8|9177|9167|0
1755564000000|2025-08-19 00:40:00|9177.8|9167.8|9178.6|9168.6|9178.6|9168.6|9176.4|9166.4|0
1755564300000|2025-08-19 00:45:00|9178.4|9168.4|9179.8|9169.8|9181.8|9171.8|9178.4|9168.4|0
1755564600000|2025-08-19 00:50:00|9180|9170|9179.6|9169.6|9181.1|9171.1|9179.6|9169.6|0
1755564900000|2025-08-19 00:55:00|9179.3|9169.3|9180.5|9170.5|9181.1|9171.1|9179.1|9169.1|0
1755565200000|2025-08-19 01:00:00|9181|9171|9182.4|9172.4|9182.4|9172.4|9180|9170|0
1755565500000|2025-08-19 01:05:00|9182.1|9172.1|9182.1|9172.1|9183.9|9173.9|9181.6|9171.6|0
1755565800000|2025-08-19 01:10:00|9181.9|9171.9|9182|9172|9182.6|9172.6|9181.1|9171.1|0
1755566100000|2025-08-19 01:15:00|9181.7|9171.7|9183.7|9173.7|9183.7|9173.7|9181.2|9171.2|0
1755566400000|2025-08-19 01:20:00|9183.5|9173.5|9182.6|9172.6|9183.9|9173.9|9181.4|9171.4|0
1755566700000|2025-08-19 01:25:00|9182.1|9172.1|9181.8|9171.8|9183.8|9173.8|9181.8|9171.8|0
1755567000000|2025-08-19 01:30:00|9181.5|9171.5|9181.4|9171.4|9182.1|9172.1|9181.1|9171.1|0
1755567300000|2025-08-19 01:35:00|9181.1|9171.1|9179.1|9169.1|9181.2|9171.2|9179.1|9169.1|0
1755567600000|2025-08-19 01:40:00|9178.6|9168.6|9180.8|9170.8|9180.8|9170.8|9178.1|9168.1|0
1755567900000|2025-08-19 01:45:00|9180.6|9170.6|9180.5|9170.5|9181.1|9171.1|9180.3|9170.3|0
1755568200000|2025-08-19 01:50:00|9180.2|9170.2|9179.6|9169.6|9180.7|9170.7|9179.2|9169.2|0
1755568500000|2025-08-19 01:55:00|9179.3|9169.3|9179.1|9169.1|9179.9|9169.9|9179.1|9169.1|0
1755568800000|2025-08-19 02:00:00|9179.6|9169.6|9178|9168|9180.3|9170.3|9178|9168|0
1755569100000|2025-08-19 02:05:00|9177.7|9167.7|9178.2|9168.2|9178.5|9168.5|9176.5|9166.5|0
1755569400000|2025-08-19 02:10:00|9178|9168|9178.5|9168.5|9179.2|9169.2|9177.7|9167.7|0
1755569700000|2025-08-19 02:15:00|9178.2|9168.2|9177.8|9167.8|9178.3|9168.3|9176.8|9166.8|0
1755570000000|2025-08-19 02:20:00|9177.5|9167.5|9178|9168|9179.8|9169.8|9177.3|9167.3|0
1755570300000|2025-08-19 02:25:00|9177.8|9167.8|9178.3|9168.3|9178.3|9168.3|9177|9167|0
1755570600000|2025-08-19 02:30:00|9177.8|9167.8|9178.5|9168.5|9178.8|9168.8|9177.8|9167.8|0
1755570900000|2025-08-19 02:35:00|9178.3|9168.3|9180.2|9170.2|9180.6|9170.6|9177.8|9167.8|0
1755571200000|2025-08-19 02:40:00|9180|9170|9179.2|9169.2|9180.2|9170.2|9178.9|9168.9|0
1755571500000|2025-08-19 02:45:00|9179.4|9169.4|9177.4|9167.4|9179.4|9169.4|9177.4|9167.4|0
1755571800000|2025-08-19 02:50:00|9177.7|9167.7|9177.2|9167.2|9177.7|9167.7|9176.2|9166.2|0
1755572100000|2025-08-19 02:55:00|9177|9167|9175.8|9165.8|9177|9167|9175.2|9165.2|0
1755572400000|2025-08-19 03:00:00|9176|9166|9175.6|9165.6|9176.2|9166.2|9175.4|9165.4|0
1755572700000|2025-08-19 03:05:00|9175.9|9165.9|9175.5|9165.5|9176|9166|9175.2|9165.2|0
1755573000000|2025-08-19 03:10:00|9175.7|9165.7|9176.2|9166.2|9176.2|9166.2|9175.5|9165.5|0
1755573300000|2025-08-19 03:15:00|9176.7|9166.7|9175.4|9165.4|9176.9|9166.9|9174.6|9164.6|0
1755573600000|2025-08-19 03:20:00|9174.9|9164.9|9176.3|9166.3|9176.6|9166.6|9174.9|9164.9|0
1755573900000|2025-08-19 03:25:00|9176.6|9166.6|9177.1|9167.1|9178|9168|9176.6|9166.6|0
1755574200000|2025-08-19 03:30:00|9176.9|9166.9|9175.3|9165.3|9177.3|9167.3|9174.3|9164.3|0
1755574500000|2025-08-19 03:35:00|9175.6|9165.6|9170.9|9160.9|9175.6|9165.6|9170.9|9160.9|0
1755574800000|2025-08-19 03:40:00|9170.7|9160.7|9171.8|9161.8|9171.8|9161.8|9170|9160|0
1755575100000|2025-08-19 03:45:00|9171.6|9161.6|9170.4|9160.4|9171.6|9161.6|9170.1|9160.1|0
1755575400000|2025-08-19 03:50:00|9170.1|9160.1|9171|9161|9171.5|9161.5|9169.7|9159.7|0
1755575700000|2025-08-19 03:55:00|9170.7|9160.7|9172.5|9162.5|9173|9163|9170.7|9160.7|0
1755576000000|2025-08-19 04:00:00|9172.3|9162.3|9173.6|9163.6|9173.6|9163.6|9170.9|9160.9|0
1755576300000|2025-08-19 04:05:00|9173.3|9163.3|9170.1|9160.1|9173.4|9163.4|9170.1|9160.1|0
1755576600000|2025-08-19 04:10:00|9169.9|9159.9|9170.5|9160.5|9170.6|9160.6|9169.9|9159.9|0
1755576900000|2025-08-19 04:15:00|9170.2|9160.2|9170.8|9160.8|9170.8|9160.8|9169.4|9159.4|0
1755577200000|2025-08-19 04:20:00|9170.6|9160.6|9172.6|9162.6|9172.7|9162.7|9170.6|9160.6|0
1755577500000|2025-08-19 04:25:00|9172.8|9162.8|9172.6|9162.6|9173.2|9163.2|9172.5|9162.5|0
1755577800000|2025-08-19 04:30:00|9172.8|9162.8|9173.3|9163.3|9173.7|9163.7|9172.8|9162.8|0
1755578100000|2025-08-19 04:35:00|9173.1|9163.1|9173.3|9163.3|9173.6|9163.6|9172.3|9162.3|0
1755578400000|2025-08-19 04:40:00|9173.4|9163.4|9173.9|9163.9|9173.9|9163.9|9172.9|9162.9|0
1755578700000|2025-08-19 04:45:00|9173.7|9163.7|9173.4|9163.4|9173.9|9163.9|9172.9|9162.9|0
1755579000000|2025-08-19 04:50:00|9173.2|9163.2|9173|9163|9173.8|9163.8|9172.8|9162.8|0
1755579300000|2025-08-19 04:55:00|9173.3|9163.3|9171.5|9161.5|9173.5|9163.5|9171.3|9161.3|0
1755579600000|2025-08-19 05:00:00|9171.3|9161.3|9171.3|9161.3|9172.5|9162.5|9171|9161|0
1755579900000|2025-08-19 05:05:00|9171|9161|9171.2|9161.2|9172|9162|9170.3|9160.3|0
1755580200000|2025-08-19 05:10:00|9171.1|9161.1|9168.9|9158.9|9171.1|9161.1|9168.4|9158.4|0
1755580500000|2025-08-19 05:15:00|9168.6|9158.6|9169.3|9159.3|9169.3|9159.3|9168.2|9158.2|0
1755580800000|2025-08-19 05:20:00|9168.8|9158.8|9168.2|9158.2|9169.4|9159.4|9168.1|9158.1|0
1755581100000|2025-08-19 05:25:00|9168|9158|9167.2|9157.2|9168|9158|9165.5|9155.5|0
1755581400000|2025-08-19 05:30:00|9167.4|9157.4|9166.6|9156.6|9169.2|9159.2|9166.6|9156.6|0
1755581700000|2025-08-19 05:35:00|9166.4|9156.4|9167.5|9157.5|9168.2|9158.2|9166.2|9156.2|0
1755582000000|2025-08-19 05:40:00|9167.3|9157.3|9168.3|9158.3|9169|9159|9167.3|9157.3|0
1755582300000|2025-08-19 05:45:00|9168.1|9158.1|9167.5|9157.5|9168.6|9158.6|9166.1|9156.1|0
1755582600000|2025-08-19 05:50:00|9167|9157|9165.9|9155.9|9167.6|9157.6|9165.4|9155.4|0
1755582900000|2025-08-19 05:55:00|9166.2|9156.2|9166|9156|9166.5|9156.5|9165.3|9155.3|0
1755583200000|2025-08-19 06:00:00|9165.5|9155.5|9167.8|9157.8|9168.4|9158.4|9165|9155|0
1755583500000|2025-08-19 06:05:00|9167.5|9157.5|9168.4|9158.4|9169.3|9159.3|9167.1|9157.1|0
1755583800000|2025-08-19 06:10:00|9168.2|9158.2|9170.8|9160.8|9170.8|9160.8|9167.3|9157.3|0
1755584100000|2025-08-19 06:15:00|9170.3|9160.3|9170.2|9160.2|9171|9161|9167.2|9157.2|0
1755584400000|2025-08-19 06:20:00|9170.1|9160.1|9169.9|9159.9|9170.1|9160.1|9168.9|9158.9|0
1755584700000|2025-08-19 06:25:00|9170|9160|9169.8|9159.8|9171.1|9161.1|9169.3|9159.3|0
1755585000000|2025-08-19 06:30:00|9169.9|9159.9|9170.3|9160.3|9171.7|9161.7|9169.1|9159.1|0
1755585300000|2025-08-19 06:35:00|9170.4|9160.4|9170.8|9160.8|9171.3|9161.3|9169.1|9159.1|0
1755585600000|2025-08-19 06:40:00|9170.9|9160.9|9171.5|9161.5|9171.5|9161.5|9170.3|9160.3|0
1755585900000|2025-08-19 06:45:00|9171.3|9161.3|9172.5|9162.5|9174.2|9164.2|9171.2|9161.2|0
1755586200000|2025-08-19 06:50:00|9174.7|9164.7|9173.8|9163.8|9176.4|9166.4|9173.3|9163.3|0
1755586500000|2025-08-19 06:55:00|9173.3|9163.3|9166.4|9156.4|9174.5|9164.5|9166.3|9156.3|0
1755586800000|2025-08-19 07:00:00|9168.7|9158.7|9166|9156|9174.8|9164.8|9161.5|9151.5|0
1755587100000|2025-08-19 07:05:00|9166.5|9156.5|9163.9|9153.9|9168.9|9158.9|9163.5|9153.5|0
1755587400000|2025-08-19 07:10:00|9163.7|9153.7|9166.8|9156.8|9167.8|9157.8|9163.5|9153.5|0
1755587700000|2025-08-19 07:15:00|9166.3|9156.3|9168.2|9158.2|9171|9161|9165.3|9155.3|0
1755588000000|2025-08-19 07:20:00|9168.5|9158.5|9166|9156|9170.9|9160.9|9165.8|9155.8|0
1755588300000|2025-08-19 07:25:00|9165.7|9155.7|9161.3|9151.3|9165.7|9155.7|9160.1|9150.1|0
1755588600000|2025-08-19 07:30:00|9162|9152|9161.6|9151.6|9164.1|9154.1|9159.9|9149.9|0
1755588900000|2025-08-19 07:35:00|9161.8|9151.8|9162.6|9152.6|9163.5|9153.5|9159.7|9149.7|0
1755589200000|2025-08-19 07:40:00|9162.5|9152.5|9165|9155|9166.1|9156.1|9162.5|9152.5|0
1755589500000|2025-08-19 07:45:00|9164.7|9154.7|9163.4|9153.4|9165.1|9155.1|9161.1|9151.1|0
1755589800000|2025-08-19 07:50:00|9163.3|9153.3|9163.4|9153.4|9165.2|9155.2|9162.3|9152.3|0
1755590100000|2025-08-19 07:55:00|9163.9|9153.9|9163.3|9153.3|9165.3|9155.3|9162.6|9152.6|0
1755590400000|2025-08-19 08:00:00|9164.3|9154.3|9170.8|9160.8|9171.5|9161.5|9164.1|9154.1|0
1755590700000|2025-08-19 08:05:00|9170.3|9160.3|9170.5|9160.5|9172.5|9162.5|9169.3|9159.3|0
1755591000000|2025-08-19 08:10:00|9169.3|9159.3|9170|9160|9170.5|9160.5|9167.9|9157.9|0
1755591300000|2025-08-19 08:15:00|9170.1|9160.1|9173.2|9163.2|9175.1|9165.1|9168.5|9158.5|0
1755591600000|2025-08-19 08:20:00|9173.9|9163.9|9172.4|9162.4|9174.7|9164.7|9172.3|9162.3|0
1755591900000|2025-08-19 08:25:00|9172.2|9162.2|9174.7|9164.7|9176.4|9166.4|9171.9|9161.9|0
1755592200000|2025-08-19 08:30:00|9174.8|9164.8|9177|9167|9178|9168|9174.8|9164.8|0
1755592500000|2025-08-19 08:35:00|9176.8|9166.8|9176.9|9166.9|9179.8|9169.8|9175.8|9165.8|0
1755592800000|2025-08-19 08:40:00|9176.8|9166.8|9179|9169|9180.5|9170.5|9175.7|9165.7|0
1755593100000|2025-08-19 08:45:00|9178.5|9168.5|9179.8|9169.8|9180.3|9170.3|9178.2|9168.2|0
1755593400000|2025-08-19 08:50:00|9180|9170|9179.8|9169.8|9180.8|9170.8|9179.3|9169.3|0
1755593700000|2025-08-19 08:55:00|9179.5|9169.5|9180.8|9170.8|9181.8|9171.8|9179.3|9169.3|0
1755594000000|2025-08-19 09:00:00|9180.3|9170.3|9181.5|9171.5|9181.5|9171.5|9176.7|9166.7|0
1755594300000|2025-08-19 09:05:00|9180.6|9170.6|9184.2|9174.2|9184.2|9174.2|9180.3|9170.3|0
1755594600000|2025-08-19 09:10:00|9184.1|9174.1|9184.8|9174.8|9185.3|9175.3|9183.6|9173.6|0
1755594900000|2025-08-19 09:15:00|9185.1|9175.1|9187.1|9177.1|9189.1|9179.1|9184.6|9174.6|0
1755595200000|2025-08-19 09:20:00|9186.9|9176.9|9186.9|9176.9|9188.1|9178.1|9185.9|9175.9|0
1755595500000|2025-08-19 09:25:00|9186.6|9176.6|9189.9|9179.9|9190.6|9180.6|9186.4|9176.4|0
1755595800000|2025-08-19 09:30:00|9189.6|9179.6|9191.6|9181.6|9192.6|9182.6|9189.6|9179.6|0
1755596100000|2025-08-19 09:35:00|9192.1|9182.1|9191.6|9181.6|9192.3|9182.3|9190.6|9180.6|0
1755596400000|2025-08-19 09:40:00|9191.7|9181.7|9190.4|9180.4|9193.8|9183.8|9189.9|9179.9|0
1755596700000|2025-08-19 09:45:00|9190.7|9180.7|9194.5|9184.5|9195|9185|9190.4|9180.4|0
1755597000000|2025-08-19 09:50:00|9194|9184|9192.5|9182.5|9194.5|9184.5|9191.3|9181.3|0
1755597300000|2025-08-19 09:55:00|9192.3|9182.3|9190.8|9180.8|9192.8|9182.8|9187.6|9177.6|0
1755597600000|2025-08-19 10:00:00|9191.5|9181.5|9192.4|9182.4|9192.7|9182.7|9187.3|9177.3|0
1755597900000|2025-08-19 10:05:00|9192.3|9182.3|9187|9177|9193|9183|9186.8|9176.8|0
1755598200000|2025-08-19 10:10:00|9186.6|9176.6|9183.8|9173.8|9187.1|9177.1|9183.5|9173.5|0
1755598500000|2025-08-19 10:15:00|9183.5|9173.5|9180|9170|9185.1|9175.1|9179.8|9169.8|0
1755598800000|2025-08-19 10:20:00|9181|9171|9181.1|9171.1|9181.6|9171.6|9178.2|9168.2|0
1755599100000|2025-08-19 10:25:00|9181.3|9171.3|9181.6|9171.6|9181.8|9171.8|9178.4|9168.4|0
1755599400000|2025-08-19 10:30:00|9181.4|9171.4|9182.5|9172.5|9182.9|9172.9|9180.4|9170.4|0
1755599700000|2025-08-19 10:35:00|9182|9172|9183.8|9173.8|9184.3|9174.3|9181.9|9171.9|0
1755600000000|2025-08-19 10:40:00|9183.3|9173.3|9182.2|9172.2|9183.5|9173.5|9180.2|9170.2|0
1755600300000|2025-08-19 10:45:00|9182.5|9172.5|9182|9172|9182.5|9172.5|9180.1|9170.1|0
1755600600000|2025-08-19 10:50:00|9182.4|9172.4|9183.4|9173.4|9183.4|9173.4|9181.3|9171.3|0
1755600900000|2025-08-19 10:55:00|9182.6|9172.6|9186.8|9176.8|9186.8|9176.8|9182.1|9172.1|0
1755601200000|2025-08-19 11:00:00|9186.1|9176.1|9186.9|9176.9|9187.4|9177.4|9184.3|9174.3|0
1755601500000|2025-08-19 11:05:00|9187.4|9177.4|9186.3|9176.3|9191.3|9181.3|9185.8|9175.8|0
1755601800000|2025-08-19 11:10:00|9185.6|9175.6|9191|9181|9191|9181|9185.1|9175.1|0
1755602100000|2025-08-19 11:15:00|9190.7|9180.7|9192.2|9182.2|9193.2|9183.2|9190.5|9180.5|0
1755602400000|2025-08-19 11:20:00|9191.6|9181.6|9191.9|9181.9|9193.1|9183.1|9189.9|9179.9|0
1755602700000|2025-08-19 11:25:00|9191.6|9181.6|9194.4|9184.4|9194.6|9184.6|9191.2|9181.2|0
1755603000000|2025-08-19 11:30:00|9193.8|9183.8|9192.3|9182.3|9194.8|9184.8|9192.3|9182.3|0
1755603300000|2025-08-19 11:35:00|9192.1|9182.1|9195.6|9185.6|9196.3|9186.3|9192.1|9182.1|0
1755603600000|2025-08-19 11:40:00|9196.3|9186.3|9195|9185|9196.3|9186.3|9193.5|9183.5|0
1755603900000|2025-08-19 11:45:00|9195.3|9185.3|9194.8|9184.8|9195.3|9185.3|9193.8|9183.8|0
1755604200000|2025-08-19 11:50:00|9194.6|9184.6|9194.5|9184.5|9196.6|9186.6|9193.8|9183.8|0
1755604500000|2025-08-19 11:55:00|9194.8|9184.8|9198.1|9188.1|9199.3|9189.3|9194.7|9184.7|0
1755604800000|2025-08-19 12:00:00|9197.6|9187.6|9193.2|9183.2|9198.3|9188.3|9192.6|9182.6|0
1755605100000|2025-08-19 12:05:00|9192.7|9182.7|9191|9181|9193.2|9183.2|9190.5|9180.5|0
1755605400000|2025-08-19 12:10:00|9192.5|9182.5|9190.7|9180.7|9193.1|9183.1|9189.2|9179.2|0
1755605700000|2025-08-19 12:15:00|9191|9181|9191.8|9181.8|9192|9182|9189.7|9179.7|0
1755606000000|2025-08-19 12:20:00|9191.5|9181.5|9195.4|9185.4|9195.7|9185.7|9191|9181|0
1755606300000|2025-08-19 12:25:00|9195.2|9185.2|9193|9183|9195.2|9185.2|9192|9182|0
1755606600000|2025-08-19 12:30:00|9192.9|9182.9|9196.7|9186.7|9197.2|9187.2|9192.8|9182.8|0
1755606900000|2025-08-19 12:35:00|9196.4|9186.4|9192.7|9182.7|9197.2|9187.2|9191.8|9181.8|0
1755607200000|2025-08-19 12:40:00|9191.9|9181.9|9192.7|9182.7|9194|9184|9191.7|9181.7|0
1755607500000|2025-08-19 12:45:00|9193.2|9183.2|9192.3|9182.3|9195.5|9185.5|9192.3|9182.3|0
1755607800000|2025-08-19 12:50:00|9192.8|9182.8|9190.7|9180.7|9193.7|9183.7|9190.4|9180.4|0
1755608100000|2025-08-19 12:55:00|9190.9|9180.9|9193.6|9183.6|9195.3|9185.3|9190.4|9180.4|0
1755608400000|2025-08-19 13:00:00|9193.3|9183.3|9187.3|9177.3|9193.3|9183.3|9187.3|9177.3|0
1755608700000|2025-08-19 13:05:00|9187.2|9177.2|9187|9177|9188.5|9178.5|9186.5|9176.5|0
1755609000000|2025-08-19 13:10:00|9187.4|9177.4|9191|9181|9192.3|9182.3|9187.2|9177.2|0
1755609300000|2025-08-19 13:15:00|9190.5|9180.5|9188.2|9178.2|9190.6|9180.6|9186.9|9176.9|0
1755609600000|2025-08-19 13:20:00|9187.7|9177.7|9186.2|9176.2|9188.2|9178.2|9185.2|9175.2|0
1755609900000|2025-08-19 13:25:00|9186.4|9176.4|9184.2|9174.2|9186.9|9176.9|9181.7|9171.7|0
1755610200000|2025-08-19 13:30:00|9183.8|9173.8|9189.4|9179.4|9189.4|9179.4|9183.6|9173.6|0
1755610500000|2025-08-19 13:35:00|9189.2|9179.2|9192.7|9182.7|9195.3|9185.3|9189.2|9179.2|0
1755610800000|2025-08-19 13:40:00|9192.3|9182.3|9197.3|9187.3|9198.8|9188.8|9192|9182|0
1755611100000|2025-08-19 13:45:00|9197|9187|9194|9184|9198|9188|9192.2|9182.2|0
1755611400000|2025-08-19 13:50:00|9194.1|9184.1|9191.2|9181.2|9194.9|9184.9|9191.1|9181.1|0
1755611700000|2025-08-19 13:55:00|9190.7|9180.7|9187.5|9177.5|9191.9|9181.9|9187.1|9177.1|0
1755612000000|2025-08-19 14:00:00|9188.1|9178.1|9190.2|9180.2|9191.9|9181.9|9186.4|9176.4|0
1755612300000|2025-08-19 14:05:00|9190|9180|9188.9|9178.9|9191|9181|9187.9|9177.9|0
1755612600000|2025-08-19 14:10:00|9188.4|9178.4|9185.3|9175.3|9190|9180|9183.6|9173.6|0
1755612900000|2025-08-19 14:15:00|9185.5|9175.5|9184.8|9174.8|9186.3|9176.3|9183.7|9173.7|0
1755613200000|2025-08-19 14:20:00|9185.3|9175.3|9185.8|9175.8|9188.7|9178.7|9185.3|9175.3|0
1755613500000|2025-08-19 14:25:00|9186.1|9176.1|9189.3|9179.3|9189.3|9179.3|9183.2|9173.2|0
1755613800000|2025-08-19 14:30:00|9189.5|9179.5|9193.5|9183.5|9195|9185|9189.5|9179.5|0
1755614100000|2025-08-19 14:35:00|9193.7|9183.7|9194.7|9184.7|9196.5|9186.5|9191|9181|0
1755614400000|2025-08-19 14:40:00|9194.2|9184.2|9194.5|9184.5|9195.2|9185.2|9192.2|9182.2|0
1755614700000|2025-08-19 14:45:00|9194.2|9184.2|9195.2|9185.2|9195.7|9185.7|9193.2|9183.2|0
1755615000000|2025-08-19 14:50:00|9195.5|9185.5|9195.7|9185.7|9197.5|9187.5|9194.5|9184.5|0
1755615300000|2025-08-19 14:55:00|9195.5|9185.5|9195.7|9185.7|9200|9190|9195|9185|0
1755615600000|2025-08-19 15:00:00|9195.5|9185.5|9192.3|9182.3|9196.2|9186.2|9190|9180|0
1755615900000|2025-08-19 15:05:00|9192.6|9182.6|9194.3|9184.3|9195.6|9185.6|9191.6|9181.6|0
1755616200000|2025-08-19 15:10:00|9194.6|9184.6|9198.9|9188.9|9200.9|9190.9|9194.4|9184.4|0
1755616500000|2025-08-19 15:15:00|9199.6|9189.6|9199.1|9189.1|9200.9|9190.9|9196.1|9186.1|0
1755616800000|2025-08-19 15:20:00|9199|9189|9197.9|9187.9|9201|9191|9197.9|9187.9|0
1755617100000|2025-08-19 15:25:00|9197.4|9187.4|9198|9188|9199.1|9189.1|9196|9186|0
1755617400000|2025-08-19 15:30:00|9198.2|9188.2|9195|9185|9198.2|9188.2|9194.4|9184.4|0
1755617700000|2025-08-19 15:35:00|9195.9|9185.9|9195.2|9185.2|9198.2|9188.2|9194.2|9184.2|0
1755618000000|2025-08-19 15:40:00|9195.5|9185.5|9191.6|9181.6|9197|9187|9191.6|9181.6|0
1755618300000|2025-08-19 15:45:00|9191.7|9181.7|9190.7|9180.7|9193.2|9183.2|9190.2|9180.2|0
1755618600000|2025-08-19 15:50:00|9190.5|9180.5|9188.3|9178.3|9190.7|9180.7|9187.4|9177.4|0
1755618900000|2025-08-19 15:55:00|9188.1|9178.1|9186.4|9176.4|9189.1|9179.1|9185.6|9175.6|0
1755619200000|2025-08-19 16:00:00|9186.7|9176.7|9185.7|9175.7|9189.4|9179.4|9185.4|9175.4|0
1755619500000|2025-08-19 16:05:00|9185.4|9175.4|9186.6|9176.6|9188.4|9178.4|9185.4|9175.4|0
1755619800000|2025-08-19 16:10:00|9186.3|9176.3|9183.9|9173.9|9186.6|9176.6|9183.1|9173.1|0
1755620100000|2025-08-19 16:15:00|9183.7|9173.7|9187.8|9177.8|9188.4|9178.4|9183.7|9173.7|0
1755620400000|2025-08-19 16:20:00|9188|9178|9188.1|9178.1|9189.5|9179.5|9186.7|9176.7|0
1755620700000|2025-08-19 16:25:00|9188.4|9178.4|9185.4|9175.4|9190|9180|9185.4|9175.4|0
1755621000000|2025-08-19 16:30:00|9185.1|9175.1|9186.9|9176.9|9187.3|9177.3|9182.9|9172.9|0
1755621300000|2025-08-19 16:35:00|9187.1|9177.1|9185.3|9175.3|9187.8|9177.8|9185.3|9175.3|0
1755621600000|2025-08-19 16:40:00|9185.5|9175.5|9183.4|9173.4|9186.3|9176.3|9180.9|9170.9|0
1755621900000|2025-08-19 16:45:00|9183.2|9173.2|9182.5|9172.5|9185.2|9175.2|9181.4|9171.4|0
1755622200000|2025-08-19 16:50:00|9182.7|9172.7|9184.9|9174.9|9188.2|9178.2|9181.2|9171.2|0
1755622500000|2025-08-19 16:55:00|9185.2|9175.2|9185.1|9175.1|9186.3|9176.3|9184|9174|0
1755622800000|2025-08-19 17:00:00|9184.8|9174.8|9183.7|9173.7|9185.9|9175.9|9182.7|9172.7|0
1755623100000|2025-08-19 17:05:00|9184.6|9174.6|9183|9173|9185.1|9175.1|9178.9|9168.9|0
1755623400000|2025-08-19 17:10:00|9183.3|9173.3|9188.1|9178.1|9188.4|9178.4|9182.1|9172.1|0
1755623700000|2025-08-19 17:15:00|9187.7|9177.7|9186.8|9176.8|9188.2|9178.2|9185.1|9175.1|0
1755624000000|2025-08-19 17:20:00|9186.9|9176.9|9187.5|9177.5|9188.2|9178.2|9185.4|9175.4|0
1755624300000|2025-08-19 17:25:00|9187.1|9177.1|9185.8|9175.8|9188.5|9178.5|9185.8|9175.8|0
1755624600000|2025-08-19 17:30:00|9186.8|9176.8|9186.1|9176.1|9188.9|9178.9|9186.1|9176.1|0
1755624900000|2025-08-19 17:35:00|9186.4|9176.4|9188.9|9178.9|9189|9179|9186.4|9176.4|0
1755625200000|2025-08-19 17:40:00|9188.6|9178.6|9188.3|9178.3|9190.3|9180.3|9188.3|9178.3|0
1755625500000|2025-08-19 17:45:00|9188.5|9178.5|9186.2|9176.2|9188.5|9178.5|9183.4|9173.4|0
1755625800000|2025-08-19 17:50:00|9186.5|9176.5|9185.6|9175.6|9186.9|9176.9|9185.4|9175.4|0
1755626100000|2025-08-19 17:55:00|9185.9|9175.9|9186.5|9176.5|9187.1|9177.1|9184.1|9174.1|0
1755626400000|2025-08-19 18:00:00|9186.7|9176.7|9181.8|9171.8|9187|9177|9179.2|9169.2|0
1755626700000|2025-08-19 18:05:00|9182.1|9172.1|9184.6|9174.6|9184.8|9174.8|9181.4|9171.4|0
1755627000000|2025-08-19 18:10:00|9184.3|9174.3|9179|9169|9184.8|9174.8|9178.9|9168.9|0
1755627300000|2025-08-19 18:15:00|9179.2|9169.2|9177.7|9167.7|9179.9|9169.9|9177.4|9167.4|0
1755627600000|2025-08-19 18:20:00|9177.4|9167.4|9178.4|9168.4|9179.2|9169.2|9176.7|9166.7|0
1755627900000|2025-08-19 18:25:00|9178.7|9168.7|9178.7|9168.7|9180.4|9170.4|9177.4|9167.4|0
1755628200000|2025-08-19 18:30:00|9178.9|9168.9|9181.2|9171.2|9181.7|9171.7|9178.9|9168.9|0
1755628500000|2025-08-19 18:35:00|9181.4|9171.4|9183.6|9173.6|9183.9|9173.9|9180.9|9170.9|0
1755628800000|2025-08-19 18:40:00|9183.7|9173.7|9181.8|9171.8|9184.4|9174.4|9180.3|9170.3|0
1755629100000|2025-08-19 18:45:00|9182|9172|9182.3|9172.3|9183.4|9173.4|9181.4|9171.4|0
1755629400000|2025-08-19 18:50:00|9182.5|9172.5|9183|9173|9183.7|9173.7|9180.4|9170.4|0
1755629700000|2025-08-19 18:55:00|9183.3|9173.3|9182.6|9172.6|9183.7|9173.7|9181.1|9171.1|0
1755630000000|2025-08-19 19:00:00|9182.1|9172.1|9181.7|9171.7|9183.2|9173.2|9179.7|9169.7|0
1755630300000|2025-08-19 19:05:00|9181.9|9171.9|9180.9|9170.9|9182|9172|9179.1|9169.1|0
1755630600000|2025-08-19 19:10:00|9180.4|9170.4|9181.5|9171.5|9181.9|9171.9|9180.2|9170.2|0
1755630900000|2025-08-19 19:15:00|9181.2|9171.2|9183.9|9173.9|9184.2|9174.2|9181|9171|0
1755631200000|2025-08-19 19:20:00|9183.7|9173.7|9185.6|9175.6|9186.6|9176.6|9183.6|9173.6|0
1755631500000|2025-08-19 19:25:00|9185.3|9175.3|9184.6|9174.6|9185.3|9175.3|9183.4|9173.4|0
1755631800000|2025-08-19 19:30:00|9184.4|9174.4|9184.5|9174.5|9185.7|9175.7|9183.7|9173.7|0
1755632100000|2025-08-19 19:35:00|9184|9174|9184.8|9174.8|9185.5|9175.5|9184|9174|0
1755632400000|2025-08-19 19:40:00|9185|9175|9185.3|9175.3|9185.5|9175.5|9183.1|9173.1|0
1755632700000|2025-08-19 19:45:00|9184.8|9174.8|9183.4|9173.4|9186.3|9176.3|9182.5|9172.5|0
1755633000000|2025-08-19 19:50:00|9183.2|9173.2|9184|9174|9185.5|9175.5|9182.9|9172.9|0
1755633300000|2025-08-19 19:55:00|9184.2|9174.2|9188.2|9178.2|9188.3|9178.3|9184.2|9174.2|0
1755633600000|2025-08-19 20:00:00|9187.9|9177.9|9188.7|9178.7|9189.9|9179.9|9187.3|9177.3|0
1755633900000|2025-08-19 20:05:00|9188.8|9178.8|9188.2|9178.2|9189.4|9179.4|9187.9|9177.9|0
1755634200000|2025-08-19 20:10:00|9188.3|9178.3|9187.3|9177.3|9188.3|9178.3|9187|9177|0
1755634500000|2025-08-19 20:15:00|9187.5|9177.5|9187.8|9177.8|9188|9178|9186.9|9176.9|0
1755634800000|2025-08-19 20:20:00|9187.6|9177.6|9187.1|9177.1|9188.1|9178.1|9187.1|9177.1|0
1755635100000|2025-08-19 20:25:00|9187.2|9177.2|9187.8|9177.8|9188|9178|9187.1|9177.1|0
1755635400000|2025-08-19 20:30:00|9188|9178|9187.1|9177.1|9188|9178|9187.1|9177.1|0
1755635700000|2025-08-19 20:35:00|9187|9177|9186.9|9176.9|9187.1|9177.1|9186.3|9176.3|0
1755636000000|2025-08-19 20:40:00|9187|9177|9187.1|9177.1|9187.1|9177.1|9186|9176|0
1755636300000|2025-08-19 20:45:00|9187|9177|9187.3|9177.3|9187.3|9177.3|9186.5|9176.5|0
1755636600000|2025-08-19 20:50:00|9187.2|9177.2|9187.2|9177.2|9187.5|9177.5|9187|9177|0
1755636900000|2025-08-19 20:55:00|9187.3|9177.3|9188.7|9178.7|9188.7|9178.7|9187|9177|0
1755637200000|2025-08-19 21:00:00|9188.1|9178.1|9188.5|9178.5|9188.6|9178.6|9188.1|9178.1|0
1755637500000|2025-08-19 21:05:00|9188.4|9178.4|9188.6|9178.6|9188.7|9178.7|9188.2|9178.2|0
1755637800000|2025-08-19 21:10:00|9188.5|9178.5|9188.2|9178.2|9188.5|9178.5|9187.9|9177.9|0
1755638100000|2025-08-19 21:15:00|9188.3|9178.3|9188.6|9178.6|9188.6|9178.6|9188.3|9178.3|0
1755638400000|2025-08-19 21:20:00|9188.8|9178.8|9188.7|9178.7|9188.8|9178.8|9188.6|9178.6|0
1755638700000|2025-08-19 21:25:00|9188.6|9178.6|9187.8|9177.8|9188.6|9178.6|9187.8|9177.8|0
1755639000000|2025-08-19 21:30:00|9187.7|9177.7|9187.5|9177.5|9187.7|9177.7|9187.5|9177.5|0
1755639300000|2025-08-19 21:35:00|9187.4|9177.4|9187.3|9177.3|9187.4|9177.4|9187.1|9177.1|0
1755639600000|2025-08-19 21:40:00|9187.2|9177.2|9186.8|9176.8|9187.4|9177.4|9186.2|9176.2|0
1755639900000|2025-08-19 21:45:00|9186.9|9176.9|9186.7|9176.7|9187.3|9177.3|9186.7|9176.7|0
1755640200000|2025-08-19 21:50:00|9186.6|9176.6|9186.4|9176.4|9186.6|9176.6|9186.3|9176.3|0
1755640500000|2025-08-19 21:55:00|9186.3|9176.3|9186.3|9176.3|9186.8|9176.8|9186.2|9176.2|0
1755640800000|2025-08-19 22:00:00|9186.2|9176.2|9189|9179|9189.8|9179.8|9185.7|9175.7|0
1755641100000|2025-08-19 22:05:00|9189.1|9179.1|9188.9|9178.9|9189.5|9179.5|9187.6|9177.6|0
1755641400000|2025-08-19 22:10:00|9189|9179|9186.6|9176.6|9189.5|9179.5|9186.6|9176.6|0
1755641700000|2025-08-19 22:15:00|9186.7|9176.7|9187.6|9177.6|9187.7|9177.7|9186.2|9176.2|0
1755642000000|2025-08-19 22:20:00|9187.5|9177.5|9189.5|9179.5|9190.1|9180.1|9186.8|9176.8|0
1755642300000|2025-08-19 22:25:00|9189.4|9179.4|9188.1|9178.1|9189.4|9179.4|9187.7|9177.7|0
1755642600000|2025-08-19 22:30:00|9188.2|9178.2|9188.9|9178.9|9189.7|9179.7|9187.8|9177.8|0
1755642900000|2025-08-19 22:35:00|9188.8|9178.8|9188.6|9178.6|9189.2|9179.2|9188.3|9178.3|0
1755643200000|2025-08-19 22:40:00|9188.8|9178.8|9188.6|9178.6|9188.8|9178.8|9188.1|9178.1|0
1755643500000|2025-08-19 22:45:00|9188.4|9178.4|9188.4|9178.4|9188.9|9178.9|9187.9|9177.9|0
1755643800000|2025-08-19 22:50:00|9188.5|9178.5|9189.7|9179.7|9190.1|9180.1|9188.5|9178.5|0
1755644100000|2025-08-19 22:55:00|9189.6|9179.6|9188.3|9178.3|9189.7|9179.7|9188.1|9178.1|0
1755644400000|2025-08-19 23:00:00|9188.4|9178.4|9188.6|9178.6|9189.2|9179.2|9188.2|9178.2|0
1755644700000|2025-08-19 23:05:00|9188.5|9178.5|9188.5|9178.5|9189.7|9179.7|9188.2|9178.2|0
1755645000000|2025-08-19 23:10:00|9188.6|9178.6|9188.3|9178.3|9188.8|9178.8|9188|9178|0
1755645300000|2025-08-19 23:15:00|9188.4|9178.4|9187|9177|9188.5|9178.5|9186.9|9176.9|0
1755645600000|2025-08-19 23:20:00|9187.1|9177.1|9184.2|9174.2|9187.2|9177.2|9182.8|9172.8|0
1755645900000|2025-08-19 23:25:00|9184.1|9174.1|9186.3|9176.3|9186.7|9176.7|9184.1|9174.1|0
1755646200000|2025-08-19 23:30:00|9186.2|9176.2|9184.9|9174.9|9186.5|9176.5|9184.2|9174.2|0
1755646500000|2025-08-19 23:35:00|9185|9175|9185.1|9175.1|9185.5|9175.5|9184.7|9174.7|0
1755646800000|2025-08-19 23:40:00|9185|9175|9185.6|9175.6|9186|9176|9184.5|9174.5|0
1755647100000|2025-08-19 23:45:00|9185.7|9175.7|9184.9|9174.9|9186.1|9176.1|9184.8|9174.8|0
1755647400000|2025-08-19 23:50:00|9185|9175|9185.7|9175.7|9186|9176|9183.7|9173.7|0
1755647700000|2025-08-19 23:55:00|9185.6|9175.6|9185.3|9175.3|9185.7|9175.7|9184.2|9174.2|0
1755648000000|2025-08-20 00:00:00|9184.7|9174.7|9186.1|9176.1|9191.1|9181.1|9184.3|9174.3|0
1755648300000|2025-08-20 00:05:00|9185.8|9175.8|9184|9174|9186.4|9176.4|9183.7|9173.7|0
1755648600000|2025-08-20 00:10:00|9183.7|9173.7|9183.4|9173.4|9185.6|9175.6|9182.9|9172.9|0
1755648900000|2025-08-20 00:15:00|9183.2|9173.2|9182.6|9172.6|9183.7|9173.7|9180.4|9170.4|0
1755649200000|2025-08-20 00:20:00|9182.1|9172.1|9181.6|9171.6|9184.8|9174.8|9181.1|9171.1|0
1755649500000|2025-08-20 00:25:00|9181.3|9171.3|9186.1|9176.1|9186.1|9176.1|9180.6|9170.6|0
1755649800000|2025-08-20 00:30:00|9184.9|9174.9|9183.4|9173.4|9186.2|9176.2|9182.4|9172.4|0
1755650100000|2025-08-20 00:35:00|9182.9|9172.9|9183.3|9173.3|9183.6|9173.6|9182.1|9172.1|0
1755650400000|2025-08-20 00:40:00|9183.6|9173.6|9181.9|9171.9|9183.6|9173.6|9181.1|9171.1|0
1755650700000|2025-08-20 00:45:00|9182.1|9172.1|9184.3|9174.3|9186.1|9176.1|9181.9|9171.9|0
1755651000000|2025-08-20 00:50:00|9184.6|9174.6|9185|9175|9185.5|9175.5|9184.3|9174.3|0
1755651300000|2025-08-20 00:55:00|9185.3|9175.3|9184.8|9174.8|9185.6|9175.6|9184.1|9174.1|0
1755651600000|2025-08-20 01:00:00|9185.1|9175.1|9186.6|9176.6|9187.4|9177.4|9185.1|9175.1|0
1755651900000|2025-08-20 01:05:00|9186.9|9176.9|9186.7|9176.7|9188.4|9178.4|9185.9|9175.9|0
1755652200000|2025-08-20 01:10:00|9186.4|9176.4|9186.9|9176.9|9188.4|9178.4|9185.4|9175.4|0
1755652500000|2025-08-20 01:15:00|9187.1|9177.1|9186.2|9176.2|9187.1|9177.1|9185.2|9175.2|0
1755652800000|2025-08-20 01:20:00|9185.9|9175.9|9185.9|9175.9|9187.2|9177.2|9185.7|9175.7|0
1755653100000|2025-08-20 01:25:00|9185.7|9175.7|9184|9174|9186.2|9176.2|9183.8|9173.8|0
1755653400000|2025-08-20 01:30:00|9184.3|9174.3|9185.7|9175.7|9187.2|9177.2|9184|9174|0
1755653700000|2025-08-20 01:35:00|9185.9|9175.9|9184.9|9174.9|9186.4|9176.4|9184.9|9174.9|0
1755654000000|2025-08-20 01:40:00|9184.7|9174.7|9186.6|9176.6|9186.8|9176.8|9184.7|9174.7|0
1755654300000|2025-08-20 01:45:00|9186.4|9176.4|9190.4|9180.4|9191.5|9181.5|9186.4|9176.4|0
1755654600000|2025-08-20 01:50:00|9190.9|9180.9|9190.5|9180.5|9192.1|9182.1|9189.9|9179.9|0
1755654900000|2025-08-20 01:55:00|9190.2|9180.2|9188.1|9178.1|9191.6|9181.6|9188.1|9178.1|0
1755655200000|2025-08-20 02:00:00|9188.4|9178.4|9187.3|9177.3|9188.9|9178.9|9187|9177|0
1755655500000|2025-08-20 02:05:00|9187|9177|9188.8|9178.8|9189.3|9179.3|9185.5|9175.5|0
1755655800000|2025-08-20 02:10:00|9189|9179|9188.5|9178.5|9190.8|9180.8|9188.5|9178.5|0
1755656100000|2025-08-20 02:15:00|9188.8|9178.8|9189.8|9179.8|9191|9181|9188.5|9178.5|0
1755656400000|2025-08-20 02:20:00|9190|9180|9189|9179|9190.8|9180.8|9189|9179|0
1755656700000|2025-08-20 02:25:00|9189.3|9179.3|9190.8|9180.8|9190.8|9180.8|9189.3|9179.3|0
1755657000000|2025-08-20 02:30:00|9191|9181|9191.8|9181.8|9192.3|9182.3|9190.8|9180.8|0
1755657300000|2025-08-20 02:35:00|9192|9182|9192|9182|9192.3|9182.3|9191.5|9181.5|0
1755657600000|2025-08-20 02:40:00|9191.5|9181.5|9191.3|9181.3|9192.3|9182.3|9191|9181|0
1755657900000|2025-08-20 02:45:00|9191|9181|9191.3|9181.3|9191.8|9181.8|9190.3|9180.3|0
1755658200000|2025-08-20 02:50:00|9191.5|9181.5|9191.3|9181.3|9191.8|9181.8|9191|9181|0
1755658500000|2025-08-20 02:55:00|9191|9181|9190|9180|9191.3|9181.3|9189.3|9179.3|0
1755658800000|2025-08-20 03:00:00|9190.1|9180.1|9189.4|9179.4|9191.1|9181.1|9189.4|9179.4|0
1755659100000|2025-08-20 03:05:00|9189.6|9179.6|9186.6|9176.6|9189.6|9179.6|9186|9176|0
1755659400000|2025-08-20 03:10:00|9186.1|9176.1|9186|9176|9186.9|9176.9|9184.6|9174.6|0
1755659700000|2025-08-20 03:15:00|9186.2|9176.2|9185.3|9175.3|9186.5|9176.5|9184.7|9174.7|0
1755660000000|2025-08-20 03:20:00|9185.6|9175.6|9183.4|9173.4|9185.6|9175.6|9183.1|9173.1|0
1755660300000|2025-08-20 03:25:00|9183.6|9173.6|9184.5|9174.5|9184.8|9174.8|9183.3|9173.3|0
1755660600000|2025-08-20 03:30:00|9184.3|9174.3|9183.9|9173.9|9185.6|9175.6|9183.9|9173.9|0
1755660900000|2025-08-20 03:35:00|9183.6|9173.6|9181.1|9171.1|9183.6|9173.6|9181.1|9171.1|0
1755661200000|2025-08-20 03:40:00|9181.4|9171.4|9180.6|9170.6|9182.6|9172.6|9180.6|9170.6|0
1755661500000|2025-08-20 03:45:00|9180.9|9170.9|9181.3|9171.3|9181.3|9171.3|9179.4|9169.4|0
1755661800000|2025-08-20 03:50:00|9181.1|9171.1|9182.4|9172.4|9182.9|9172.9|9180.6|9170.6|0
1755662100000|2025-08-20 03:55:00|9182.2|9172.2|9181.2|9171.2|9182.7|9172.7|9180.9|9170.9|0
1755662400000|2025-08-20 04:00:00|9181.5|9171.5|9181.8|9171.8|9181.8|9171.8|9180.4|9170.4|0
1755662700000|2025-08-20 04:05:00|9181.5|9171.5|9181.1|9171.1|9182.2|9172.2|9180.8|9170.8|0
1755663000000|2025-08-20 04:10:00|9181.3|9171.3|9181.7|9171.7|9182.7|9172.7|9180.2|9170.2|0
1755663300000|2025-08-20 04:15:00|9181.9|9171.9|9185.9|9175.9|9186.1|9176.1|9181.6|9171.6|0
1755663600000|2025-08-20 04:20:00|9185.6|9175.6|9184.6|9174.6|9185.6|9175.6|9184.4|9174.4|0
1755663900000|2025-08-20 04:25:00|9184.8|9174.8|9185|9175|9185.3|9175.3|9183.8|9173.8|0
1755664200000|2025-08-20 04:30:00|9184.8|9174.8|9183.6|9173.6|9185.4|9175.4|9183.4|9173.4|0
1755664500000|2025-08-20 04:35:00|9184.1|9174.1|9183.2|9173.2|9185.8|9175.8|9183|9173|0
1755664800000|2025-08-20 04:40:00|9183.6|9173.6|9184.8|9174.8|9184.8|9174.8|9182.6|9172.6|0
1755665100000|2025-08-20 04:45:00|9185.2|9175.2|9186.5|9176.5|9186.5|9176.5|9185|9175|0
1755665400000|2025-08-20 04:50:00|9186.8|9176.8|9185.8|9175.8|9186.8|9176.8|9185.1|9175.1|0
1755665700000|2025-08-20 04:55:00|9185.5|9175.5|9186.2|9176.2|9187.4|9177.4|9185.3|9175.3|0
1755666000000|2025-08-20 05:00:00|9186.4|9176.4|9182.2|9172.2|9186.4|9176.4|9181.9|9171.9|0
1755666300000|2025-08-20 05:05:00|9182.4|9172.4|9181.2|9171.2|9183.5|9173.5|9180.8|9170.8|0
1755666600000|2025-08-20 05:10:00|9181.4|9171.4|9182.3|9172.3|9182.8|9172.8|9180.7|9170.7|0
1755666900000|2025-08-20 05:15:00|9182.5|9172.5|9180.7|9170.7|9183|9173|9180.7|9170.7|0
1755667200000|2025-08-20 05:20:00|9181.2|9171.2|9180.6|9170.6|9182.1|9172.1|9179.6|9169.6|0
1755667500000|2025-08-20 05:25:00|9180.5|9170.5|9181.7|9171.7|9182.7|9172.7|9179.5|9169.5|0
1755667800000|2025-08-20 05:30:00|9181.4|9171.4|9181.8|9171.8|9183.1|9173.1|9180.9|9170.9|0
1755668100000|2025-08-20 05:35:00|9182.3|9172.3|9184.8|9174.8|9184.8|9174.8|9182|9172|0
1755668400000|2025-08-20 05:40:00|9185|9175|9182.6|9172.6|9185.3|9175.3|9182.6|9172.6|0
1755668700000|2025-08-20 05:45:00|9182.8|9172.8|9183.7|9173.7|9184.2|9174.2|9182.4|9172.4|0
1755669000000|2025-08-20 05:50:00|9183.9|9173.9|9185.7|9175.7|9186.2|9176.2|9183.9|9173.9|0
1755669300000|2025-08-20 05:55:00|9185.5|9175.5|9185.7|9175.7|9187.2|9177.2|9184.8|9174.8|0
1755669600000|2025-08-20 06:00:00|9186.2|9176.2|9182.3|9172.3|9186.2|9176.2|9170|9160|0
1755669900000|2025-08-20 06:05:00|9182|9172|9179.8|9169.8|9184|9174|9179|9169|0
1755670200000|2025-08-20 06:10:00|9179.6|9169.6|9177.9|9167.9|9181.2|9171.2|9177.2|9167.2|0
1755670500000|2025-08-20 06:15:00|9178.2|9168.2|9177.4|9167.4|9180.6|9170.6|9175.2|9165.2|0
1755670800000|2025-08-20 06:20:00|9177.2|9167.2|9176.2|9166.2|9179.8|9169.8|9175.8|9165.8|0
1755671100000|2025-08-20 06:25:00|9176|9166|9177.4|9167.4|9178.2|9168.2|9174.1|9164.1|0
1755671400000|2025-08-20 06:30:00|9176.8|9166.8|9178.3|9168.3|9178.5|9168.5|9174|9164|0
1755671700000|2025-08-20 06:35:00|9178|9168|9179.1|9169.1|9179.3|9169.3|9176.2|9166.2|0
1755672000000|2025-08-20 06:40:00|9178.8|9168.8|9177.8|9167.8|9180.3|9170.3|9177.6|9167.6|0
1755672300000|2025-08-20 06:45:00|9178|9168|9178.4|9168.4|9181|9171|9177.8|9167.8|0
1755672600000|2025-08-20 06:50:00|9178.6|9168.6|9181.1|9171.1|9182|9172|9178.3|9168.3|0
1755672900000|2025-08-20 06:55:00|9180.8|9170.8|9181.8|9171.8|9183.3|9173.3|9180.8|9170.8|0
1755673200000|2025-08-20 07:00:00|9182|9172|9183.8|9173.8|9190|9180|9181.4|9171.4|0
1755673500000|2025-08-20 07:05:00|9184|9174|9178.5|9168.5|9184.2|9174.2|9173.2|9163.2|0
1755673800000|2025-08-20 07:10:00|9179.2|9169.2|9178.7|9168.7|9180.6|9170.6|9176.9|9166.9|0
1755674100000|2025-08-20 07:15:00|9178.6|9168.6|9178.4|9168.4|9183.8|9173.8|9177.2|9167.2|0
1755674400000|2025-08-20 07:20:00|9179.7|9169.7|9182.6|9172.6|9183.5|9173.5|9178.7|9168.7|0
1755674700000|2025-08-20 07:25:00|9182.4|9172.4|9184|9174|9187.3|9177.3|9181.7|9171.7|0
1755675000000|2025-08-20 07:30:00|9184.5|9174.5|9182.8|9172.8|9184.6|9174.6|9181.2|9171.2|0
1755675300000|2025-08-20 07:35:00|9182.6|9172.6|9185.9|9175.9|9185.9|9175.9|9181.7|9171.7|0
1755675600000|2025-08-20 07:40:00|9185.7|9175.7|9185.5|9175.5|9187.6|9177.6|9184.2|9174.2|0
1755675900000|2025-08-20 07:45:00|9185.7|9175.7|9185|9175|9187.7|9177.7|9184.5|9174.5|0
1755676200000|2025-08-20 07:50:00|9184.9|9174.9|9184.5|9174.5|9186.7|9176.7|9183.8|9173.8|0
1755676500000|2025-08-20 07:55:00|9184.8|9174.8|9183.8|9173.8|9185.1|9175.1|9182|9172|0
1755676800000|2025-08-20 08:00:00|9184.4|9174.4|9184.5|9174.5|9186.6|9176.6|9183.1|9173.1|0
1755677100000|2025-08-20 08:05:00|9184.2|9174.2|9180.5|9170.5|9185.6|9175.6|9180.5|9170.5|0
1755677400000|2025-08-20 08:10:00|9180.2|9170.2|9177.4|9167.4|9181.9|9171.9|9176.6|9166.6|0
1755677700000|2025-08-20 08:15:00|9177.1|9167.1|9178.4|9168.4|9178.4|9168.4|9174.9|9164.9|0
1755678000000|2025-08-20 08:20:00|9178.1|9168.1|9175.5|9165.5|9178.1|9168.1|9174.4|9164.4|0
1755678300000|2025-08-20 08:25:00|9175.2|9165.2|9174.7|9164.7|9175.2|9165.2|9171.5|9161.5|0
1755678600000|2025-08-20 08:30:00|9174.8|9164.8|9175.8|9165.8|9177.1|9167.1|9174.2|9164.2|0
1755678900000|2025-08-20 08:35:00|9175.7|9165.7|9179.6|9169.6|9180.9|9170.9|9175.5|9165.5|0
1755679200000|2025-08-20 08:40:00|9178.8|9168.8|9175.9|9165.9|9180.6|9170.6|9175.4|9165.4|0
1755679500000|2025-08-20 08:45:00|9175.7|9165.7|9179.7|9169.7|9180.2|9170.2|9175.4|9165.4|0
1755679800000|2025-08-20 08:50:00|9179.9|9169.9|9179.5|9169.5|9180.9|9170.9|9178.1|9168.1|0
1755680100000|2025-08-20 08:55:00|9179.6|9169.6|9183.8|9173.8|9183.8|9173.8|9179.6|9169.6|0
1755680400000|2025-08-20 09:00:00|9183.5|9173.5|9186.5|9176.5|9187.2|9177.2|9183.2|9173.2|0
1755680700000|2025-08-20 09:05:00|9186|9176|9191.5|9181.5|9192.6|9182.6|9186|9176|0
1755681000000|2025-08-20 09:10:00|9190.8|9180.8|9191|9181|9191.3|9181.3|9186.5|9176.5|0
1755681300000|2025-08-20 09:15:00|9190.7|9180.7|9195.3|9185.3|9195.5|9185.5|9190.7|9180.7|0
1755681600000|2025-08-20 09:20:00|9196.1|9186.1|9199.6|9189.6|9199.6|9189.6|9194.6|9184.6|0
1755681900000|2025-08-20 09:25:00|9199.1|9189.1|9200.3|9190.3|9201.1|9191.1|9199.1|9189.1|0
1755682200000|2025-08-20 09:30:00|9199.6|9189.6|9200.5|9190.5|9201.8|9191.8|9198.9|9188.9|0
1755682500000|2025-08-20 09:35:00|9201.5|9191.5|9198.9|9188.9|9201.7|9191.7|9198.4|9188.4|0
1755682800000|2025-08-20 09:40:00|9199.4|9189.4|9202.1|9192.1|9202.1|9192.1|9198.4|9188.4|0
1755683100000|2025-08-20 09:45:00|9202.4|9192.4|9204.9|9194.9|9206.1|9196.1|9202.4|9192.4|0
1755683400000|2025-08-20 09:50:00|9204.6|9194.6|9205.6|9195.6|9207.1|9197.1|9204.4|9194.4|0
1755683700000|2025-08-20 09:55:00|9205.4|9195.4|9207.6|9197.6|9207.6|9197.6|9205.4|9195.4|0
1755684000000|2025-08-20 10:00:00|9207.3|9197.3|9208.8|9198.8|9208.8|9198.8|9206.3|9196.3|0
1755684300000|2025-08-20 10:05:00|9209.1|9199.1|9212.8|9202.8|9213.1|9203.1|9209.1|9199.1|0
1755684600000|2025-08-20 10:10:00|9212.6|9202.6|9215.1|9205.1|9215.5|9205.5|9212.4|9202.4|0
1755684900000|2025-08-20 10:15:00|9215.4|9205.4|9218.4|9208.4|9218.9|9208.9|9214.6|9204.6|0
1755685200000|2025-08-20 10:20:00|9218.5|9208.5|9215.4|9205.4|9219.1|9209.1|9214.9|9204.9|0
1755685500000|2025-08-20 10:25:00|9215.5|9205.5|9213.7|9203.7|9215.9|9205.9|9212.9|9202.9|0
1755685800000|2025-08-20 10:30:00|9214.3|9204.3|9217.2|9207.2|9218.5|9208.5|9214.2|9204.2|0
1755686100000|2025-08-20 10:35:00|9217.1|9207.1|9215.5|9205.5|9217.6|9207.6|9213.2|9203.2|0
1755686400000|2025-08-20 10:40:00|9215.7|9205.7|9218.2|9208.2|9219.2|9209.2|9215.7|9205.7|0
1755686700000|2025-08-20 10:45:00|9218.7|9208.7|9218.7|9208.7|9219.4|9209.4|9217.7|9207.7|0
1755687000000|2025-08-20 10:50:00|9218.3|9208.3|9222.3|9212.3|9223.2|9213.2|9218.3|9208.3|0
1755687300000|2025-08-20 10:55:00|9221.3|9211.3|9218.7|9208.7|9221.8|9211.8|9218.7|9208.7|0
1755687600000|2025-08-20 11:00:00|9219.5|9209.5|9218.9|9208.9|9219.8|9209.8|9216|9206|0
1755687900000|2025-08-20 11:05:00|9218.6|9208.6|9220.3|9210.3|9221.6|9211.6|9218.4|9208.4|0
1755688200000|2025-08-20 11:10:00|9220.7|9210.7|9220.2|9210.2|9221.4|9211.4|9219.7|9209.7|0
1755688500000|2025-08-20 11:15:00|9219.7|9209.7|9220.4|9210.4|9221.7|9211.7|9218.7|9208.7|0
1755688800000|2025-08-20 11:20:00|9220.1|9210.1|9220.5|9210.5|9222|9212|9219.4|9209.4|0
1755689100000|2025-08-20 11:25:00|9220.2|9210.2|9220.9|9210.9|9221.9|9211.9|9220|9210|0
1755689400000|2025-08-20 11:30:00|9220.7|9210.7|9223.9|9213.9|9224.2|9214.2|9220.7|9210.7|0
1755689700000|2025-08-20 11:35:00|9223.7|9213.7|9228.9|9218.9|9229.3|9219.3|9223.7|9213.7|0
1755690000000|2025-08-20 11:40:00|9228.6|9218.6|9233.4|9223.4|9233.4|9223.4|9228.4|9218.4|0
1755690300000|2025-08-20 11:45:00|9233.6|9223.6|9236.4|9226.4|9236.5|9226.5|9233.4|9223.4|0
1755690600000|2025-08-20 11:50:00|9236.2|9226.2|9237.7|9227.7|9238.2|9228.2|9233.7|9223.7|0
1755690900000|2025-08-20 11:55:00|9237.2|9227.2|9240.2|9230.2|9241.6|9231.6|9237.2|9227.2|0
1755691200000|2025-08-20 12:00:00|9240.3|9230.3|9246|9236|9247.5|9237.5|9240.1|9230.1|0
1755691500000|2025-08-20 12:05:00|9246.2|9236.2|9250.7|9240.7|9252.8|9242.8|9246.2|9236.2|0
1755691800000|2025-08-20 12:10:00|9250.4|9240.4|9252|9242|9253.9|9243.9|9250.4|9240.4|0
1755692100000|2025-08-20 12:15:00|9251.9|9241.9|9252.9|9242.9|9254.1|9244.1|9250.4|9240.4|0
1755692400000|2025-08-20 12:20:00|9252.8|9242.8|9252.9|9242.9|9255.5|9245.5|9252.4|9242.4|0
1755692700000|2025-08-20 12:25:00|9253.1|9243.1|9248.3|9238.3|9253.3|9243.3|9247.7|9237.7|0
1755693000000|2025-08-20 12:30:00|9248.1|9238.1|9249.1|9239.1|9251.7|9241.7|9248.1|9238.1|0
1755693300000|2025-08-20 12:35:00|9248.8|9238.8|9244.2|9234.2|9249.1|9239.1|9244.1|9234.1|0
1755693600000|2025-08-20 12:40:00|9244.6|9234.6|9249.1|9239.1|9249.5|9239.5|9244.6|9234.6|0
1755693900000|2025-08-20 12:45:00|9249.5|9239.5|9249.2|9239.2|9251.7|9241.7|9247.8|9237.8|0
1755694200000|2025-08-20 12:50:00|9248.8|9238.8|9248.7|9238.7|9249.6|9239.6|9246.4|9236.4|0
1755694500000|2025-08-20 12:55:00|9248.4|9238.4|9246.4|9236.4|9248.7|9238.7|9245.7|9235.7|0
1755694800000|2025-08-20 13:00:00|9246.2|9236.2|9246.3|9236.3|9248.4|9238.4|9244.7|9234.7|0
1755695100000|2025-08-20 13:05:00|9246|9236|9251.7|9241.7|9252.9|9242.9|9246|9236|0
1755695400000|2025-08-20 13:10:00|9251.6|9241.6|9257.3|9247.3|9257.3|9247.3|9251.6|9241.6|0
1755695700000|2025-08-20 13:15:00|9257.6|9247.6|9260.1|9250.1|9260.8|9250.8|9257.2|9247.2|0
1755696000000|2025-08-20 13:20:00|9259.6|9249.6|9261.3|9251.3|9262.1|9252.1|9258.1|9248.1|0
1755696300000|2025-08-20 13:25:00|9260.3|9250.3|9259.8|9249.8|9262.6|9252.6|9258.9|9248.9|0
1755696600000|2025-08-20 13:30:00|9260.2|9250.2|9268.4|9258.4|9273.6|9263.6|9260.2|9250.2|0
1755696900000|2025-08-20 13:35:00|9269.4|9259.4|9271.2|9261.2|9274.9|9264.9|9269.4|9259.4|0
1755697200000|2025-08-20 13:40:00|9270.7|9260.7|9280.4|9270.4|9280.7|9270.7|9270.6|9260.6|0
1755697500000|2025-08-20 13:45:00|9281.4|9271.4|9284.8|9274.8|9288.6|9278.6|9280.5|9270.5|0
1755697800000|2025-08-20 13:50:00|9284.4|9274.4|9280|9270|9287.3|9277.3|9277.9|9267.9|0
1755698100000|2025-08-20 13:55:00|9281|9271|9281.3|9271.3|9283.4|9273.4|9275.5|9265.5|0
1755698400000|2025-08-20 14:00:00|9281.7|9271.7|9294.4|9284.4|9297.6|9287.6|9281|9271|0
1755698700000|2025-08-20 14:05:00|9294.9|9284.9|9292.1|9282.1|9297.1|9287.1|9290.8|9280.8|0
1755699000000|2025-08-20 14:10:00|9291.3|9281.3|9291.5|9281.5|9298.1|9288.1|9289.8|9279.8|0
1755699300000|2025-08-20 14:15:00|9291.7|9281.7|9300.1|9290.1|9301.9|9291.9|9290.1|9280.1|0
1755699600000|2025-08-20 14:20:00|9300.5|9290.5|9298.5|9288.5|9302|9292|9295.4|9285.4|0
1755699900000|2025-08-20 14:25:00|9299|9289|9289.1|9279.1|9299|9289|9288.3|9278.3|0
1755700200000|2025-08-20 14:30:00|9288.6|9278.6|9294.2|9284.2|9295.5|9285.5|9288|9278|0
1755700500000|2025-08-20 14:35:00|9293.2|9283.2|9299.2|9289.2|9301.2|9291.2|9291|9281|0
1755700800000|2025-08-20 14:40:00|9298.7|9288.7|9295.7|9285.7|9300.7|9290.7|9294.2|9284.2|0
1755701100000|2025-08-20 14:45:00|9295.9|9285.9|9297.7|9287.7|9300.2|9290.2|9294.7|9284.7|0
1755701400000|2025-08-20 14:50:00|9297.9|9287.9|9299.1|9289.1|9299.8|9289.8|9295.9|9285.9|0
1755701700000|2025-08-20 14:55:00|9299.9|9289.9|9296.1|9286.1|9300.9|9290.9|9295|9285|0
1755702000000|2025-08-20 15:00:00|9296.4|9286.4|9292.9|9282.9|9298.8|9288.8|9290.4|9280.4|0
1755702300000|2025-08-20 15:05:00|9292.7|9282.7|9301|9291|9302.5|9292.5|9292.7|9282.7|0
1755702600000|2025-08-20 15:10:00|9301.5|9291.5|9298.7|9288.7|9302.4|9292.4|9296.9|9286.9|0
1755702900000|2025-08-20 15:15:00|9298.9|9288.9|9304.4|9294.4|9307|9297|9298.9|9288.9|0
1755703200000|2025-08-20 15:20:00|9304.2|9294.2|9301.2|9291.2|9305.9|9295.9|9299.9|9289.9|0
1755703500000|2025-08-20 15:25:00|9300.7|9290.7|9301.6|9291.6|9303.5|9293.5|9298.8|9288.8|0
1755703800000|2025-08-20 15:30:00|9296.6|9286.6|9288.6|9278.6|9298|9288|9287.8|9277.8|0
1755704100000|2025-08-20 15:35:00|9289.4|9279.4|9280.4|9270.4|9290.5|9280.5|9280.4|9270.4|0
1755704400000|2025-08-20 15:40:00|9281.4|9271.4|9285|9275|9287.9|9277.9|9280.1|9270.1|0
1755704700000|2025-08-20 15:45:00|9285.5|9275.5|9287.6|9277.6|9291.4|9281.4|9285.5|9275.5|0
1755705000000|2025-08-20 15:50:00|9287.3|9277.3|9290.6|9280.6|9291.6|9281.6|9285.8|9275.8|0
1755705300000|2025-08-20 15:55:00|9290.7|9280.7|9290.1|9280.1|9291.5|9281.5|9287.2|9277.2|0
1755705600000|2025-08-20 16:00:00|9291.2|9281.2|9294.1|9284.1|9296.5|9286.5|9291.1|9281.1|0
1755705900000|2025-08-20 16:05:00|9293.9|9283.9|9293.5|9283.5|9295|9285|9292.5|9282.5|0
1755706200000|2025-08-20 16:10:00|9293.2|9283.2|9298|9288|9298.2|9288.2|9293.1|9283.1|0
1755706500000|2025-08-20 16:15:00|9298.5|9288.5|9297.5|9287.5|9299.9|9289.9|9297.2|9287.2|0
1755706800000|2025-08-20 16:20:00|9297.2|9287.2|9301.2|9291.2|9302.5|9292.5|9297|9287|0
1755707100000|2025-08-20 16:25:00|9301|9291|9301.5|9291.5|9302.2|9292.2|9300.2|9290.2|0
1755707400000|2025-08-20 16:30:00|9301.7|9291.7|9300.7|9290.7|9302|9292|9300|9290|0
1755707700000|2025-08-20 16:35:00|9300.5|9290.5|9297.2|9287.2|9301.2|9291.2|9296.5|9286.5|0
1755708000000|2025-08-20 16:40:00|9297|9287|9301.6|9291.6|9302.6|9292.6|9295|9285|0
1755708300000|2025-08-20 16:45:00|9301.3|9291.3|9303.1|9293.1|9304.7|9294.7|9300.5|9290.5|0
1755708600000|2025-08-20 16:50:00|9303.5|9293.5|9301.3|9291.3|9303.8|9293.8|9298.5|9288.5|0
1755708900000|2025-08-20 16:55:00|9301|9291|9303.2|9293.2|9303.2|9293.2|9299.7|9289.7|0
1755709200000|2025-08-20 17:00:00|9302.5|9292.5|9302.2|9292.2|9305.5|9295.5|9302|9292|0
1755709500000|2025-08-20 17:05:00|9302|9292|9303.7|9293.7|9304.2|9294.2|9299.7|9289.7|0
1755709800000|2025-08-20 17:10:00|9303.5|9293.5|9299.2|9289.2|9304|9294|9299.2|9289.2|0
1755710100000|2025-08-20 17:15:00|9299.5|9289.5|9302.7|9292.7|9302.7|9292.7|9298|9288|0
1755710400000|2025-08-20 17:20:00|9303|9293|9302.1|9292.1|9306|9296|9301.3|9291.3|0
1755710700000|2025-08-20 17:25:00|9302.6|9292.6|9301.8|9291.8|9302.8|9292.8|9300|9290|0
1755711000000|2025-08-20 17:30:00|9302|9292|9305|9295|9305.6|9295.6|9300.3|9290.3|0
1755711300000|2025-08-20 17:35:00|9305.2|9295.2|9304.3|9294.3|9306.1|9296.1|9302.1|9292.1|0
1755711600000|2025-08-20 17:40:00|9304.4|9294.4|9305.7|9295.7|9306.2|9296.2|9303.4|9293.4|0
1755711900000|2025-08-20 17:45:00|9306.3|9296.3|9304|9294|9307.5|9297.5|9303.3|9293.3|0
1755712200000|2025-08-20 17:50:00|9303.8|9293.8|9305|9295|9305.5|9295.5|9300.6|9290.6|0
1755712500000|2025-08-20 17:55:00|9304.8|9294.8|9300.2|9290.2|9304.8|9294.8|9300.2|9290.2|0
1755712800000|2025-08-20 18:00:00|9299.7|9289.7|9296.4|9286.4|9302.5|9292.5|9295.6|9285.6|0
1755713100000|2025-08-20 18:05:00|9296.2|9286.2|9299.4|9289.4|9299.7|9289.7|9294.9|9284.9|0
1755713400000|2025-08-20 18:10:00|9299.7|9289.7|9296.5|9286.5|9300.9|9290.9|9293.7|9283.7|0
1755713700000|2025-08-20 18:15:00|9296.2|9286.2|9295.6|9285.6|9298.9|9288.9|9294.2|9284.2|0
1755714000000|2025-08-20 18:20:00|9295.9|9285.9|9299.2|9289.2|9299.7|9289.7|9295.3|9285.3|0
1755714300000|2025-08-20 18:25:00|9299.4|9289.4|9299.9|9289.9|9300.8|9290.8|9298.3|9288.3|0
1755714600000|2025-08-20 18:30:00|9300.1|9290.1|9303.3|9293.3|9303.7|9293.7|9299.9|9289.9|0
1755714900000|2025-08-20 18:35:00|9302.8|9292.8|9304|9294|9305.2|9295.2|9301.8|9291.8|0
1755715200000|2025-08-20 18:40:00|9304.7|9294.7|9304|9294|9306.7|9296.7|9304|9294|0
1755715500000|2025-08-20 18:45:00|9304.2|9294.2|9307.2|9297.2|9308|9298|9304|9294|0
1755715800000|2025-08-20 18:50:00|9307|9297|9307.2|9297.2|9308|9298|9305.7|9295.7|0
1755716100000|2025-08-20 18:55:00|9307|9297|9305.7|9295.7|9307.7|9297.7|9305|9295|0
1755716400000|2025-08-20 19:00:00|9306|9296|9311.2|9301.2|9312|9302|9306|9296|0
1755716700000|2025-08-20 19:05:00|9311.5|9301.5|9313.2|9303.2|9313.6|9303.6|9310|9300|0
1755717000000|2025-08-20 19:10:00|9312.8|9302.8|9315.7|9305.7|9317.2|9307.2|9312.3|9302.3|0
1755717300000|2025-08-20 19:15:00|9315.5|9305.5|9314|9304|9315.7|9305.7|9313.2|9303.2|0
1755717600000|2025-08-20 19:20:00|9314.2|9304.2|9315|9305|9316|9306|9313|9303|0
1755717900000|2025-08-20 19:25:00|9314.8|9304.8|9312.8|9302.8|9314.8|9304.8|9311.3|9301.3|0
1755718200000|2025-08-20 19:30:00|9312.5|9302.5|9315.1|9305.1|9315.9|9305.9|9312.1|9302.1|0
1755718500000|2025-08-20 19:35:00|9314.9|9304.9|9314.4|9304.4|9316.2|9306.2|9313.4|9303.4|0
1755718800000|2025-08-20 19:40:00|9314.9|9304.9|9313.8|9303.8|9315.4|9305.4|9312.7|9302.7|0
1755719100000|2025-08-20 19:45:00|9313.6|9303.6|9313.1|9303.1|9313.6|9303.6|9309.7|9299.7|0
1755719400000|2025-08-20 19:50:00|9313.3|9303.3|9310|9300|9313.3|9303.3|9308.8|9298.8|0
1755719700000|2025-08-20 19:55:00|9309.8|9299.8|9309.1|9299.1|9312.3|9302.3|9304.8|9294.8|0
1755720000000|2025-08-20 20:00:00|9309.3|9299.3|9309.8|9299.8|9310.5|9300.5|9308.1|9298.1|0
1755720300000|2025-08-20 20:05:00|9309.7|9299.7|9309.4|9299.4|9310.1|9300.1|9308.9|9298.9|0
1755720600000|2025-08-20 20:10:00|9309.2|9299.2|9309.2|9299.2|9310|9300|9308|9298|0
1755720900000|2025-08-20 20:15:00|9309.3|9299.3|9308.3|9298.3|9309.3|9299.3|9307.8|9297.8|0
1755721200000|2025-08-20 20:20:00|9308.1|9298.1|9308.5|9298.5|9308.9|9298.9|9307.8|9297.8|0
1755721500000|2025-08-20 20:25:00|9308.4|9298.4|9308.3|9298.3|9308.5|9298.5|9307.8|9297.8|0
1755721800000|2025-08-20 20:30:00|9308.1|9298.1|9309.1|9299.1|9309.2|9299.2|9308.1|9298.1|0
1755722100000|2025-08-20 20:35:00|9309|9299|9309.5|9299.5|9309.6|9299.6|9308.7|9298.7|0
1755722400000|2025-08-20 20:40:00|9309.4|9299.4|9309.4|9299.4|9309.6|9299.6|9309.3|9299.3|0
1755722700000|2025-08-20 20:45:00|9309.3|9299.3|9308.9|9298.9|9309.8|9299.8|9308.5|9298.5|0
1755723000000|2025-08-20 20:50:00|9308.8|9298.8|9310.4|9300.4|9310.7|9300.7|9308.8|9298.8|0
1755723300000|2025-08-20 20:55:00|9310.2|9300.2|9313.3|9303.3|9313.6|9303.6|9310.2|9300.2|0
1755723600000|2025-08-20 21:00:00|9313|9303|9312.3|9302.3|9313.1|9303.1|9312.1|9302.1|0
1755723900000|2025-08-20 21:05:00|9312.4|9302.4|9312.4|9302.4|9312.5|9302.5|9312.2|9302.2|0
1755724200000|2025-08-20 21:10:00|9312.3|9302.3|9312.3|9302.3|9312.5|9302.5|9312.1|9302.1|0
1755724500000|2025-08-20 21:15:00|9312.4|9302.4|9312.3|9302.3|9312.4|9302.4|9312.3|9302.3|0
1755724800000|2025-08-20 21:20:00|9312.4|9302.4|9312.5|9302.5|9312.6|9302.6|9312.4|9302.4|0
1755725100000|2025-08-20 21:25:00|9312.6|9302.6|9312.7|9302.7|9312.7|9302.7|9312.5|9302.5|0
1755725400000|2025-08-20 21:30:00|9312.8|9302.8|9313|9303|9313|9303|9312.8|9302.8|0
1755725700000|2025-08-20 21:35:00|9312.9|9302.9|9312.9|9302.9|9313|9303|9312.9|9302.9|0
1755726000000|2025-08-20 21:40:00|9312.8|9302.8|9312.7|9302.7|9312.9|9302.9|9312.5|9302.5|0
1755726300000|2025-08-20 21:45:00|9312.6|9302.6|9312.5|9302.5|9312.6|9302.6|9312.3|9302.3|0
1755726600000|2025-08-20 21:50:00|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|9312.4|9302.4|0
1755726900000|2025-08-20 21:55:00|9312.3|9302.3|9312.3|9302.3|9312.3|9302.3|9312.2|9302.2|0
1755727200000|2025-08-20 22:00:00|9312.7|9302.7|9313.7|9303.7|9315.4|9305.4|9312.6|9302.6|0
1755727500000|2025-08-20 22:05:00|9313.6|9303.6|9312.7|9302.7|9314.5|9304.5|9311.8|9301.8|0
1755727800000|2025-08-20 22:10:00|9312.8|9302.8|9311.8|9301.8|9313.7|9303.7|9311.5|9301.5|0
1755728100000|2025-08-20 22:15:00|9311.9|9301.9|9310.1|9300.1|9312.5|9302.5|9310.1|9300.1|0
1755728400000|2025-08-20 22:20:00|9310|9300|9312.3|9302.3|9312.3|9302.3|9309.9|9299.9|0
1755728700000|2025-08-20 22:25:00|9312.5|9302.5|9312.1|9302.1|9312.5|9302.5|9311.1|9301.1|0
1755729000000|2025-08-20 22:30:00|9312.2|9302.2|9311|9301|9312.8|9302.8|9311|9301|0
1755729300000|2025-08-20 22:35:00|9311.1|9301.1|9310.3|9300.3|9311.1|9301.1|9309.9|9299.9|0
1755729600000|2025-08-20 22:40:00|9310.2|9300.2|9310.6|9300.6|9310.8|9300.8|9309.9|9299.9|0
1755729900000|2025-08-20 22:45:00|9310.5|9300.5|9310.6|9300.6|9310.7|9300.7|9310.2|9300.2|0
1755730200000|2025-08-20 22:50:00|9310.7|9300.7|9310.6|9300.6|9311|9301|9310.5|9300.5|0
1755730500000|2025-08-20 22:55:00|9310.7|9300.7|9310.6|9300.6|9311|9301|9310.4|9300.4|0
1755730800000|2025-08-20 23:00:00|9310.7|9300.7|9310.4|9300.4|9311.3|9301.3|9310.1|9300.1|0
1755731100000|2025-08-20 23:05:00|9310.5|9300.5|9311.5|9301.5|9311.7|9301.7|9309.3|9299.3|0
1755731400000|2025-08-20 23:10:00|9311.7|9301.7|9310.5|9300.5|9311.7|9301.7|9310.3|9300.3|0
1755731700000|2025-08-20 23:15:00|9310.6|9300.6|9310.4|9300.4|9310.9|9300.9|9310.2|9300.2|0
1755732000000|2025-08-20 23:20:00|9310.5|9300.5|9309.8|9299.8|9310.5|9300.5|9309.8|9299.8|0
1755732300000|2025-08-20 23:25:00|9309.9|9299.9|9309.4|9299.4|9310.2|9300.2|9309.2|9299.2|0
1755732600000|2025-08-20 23:30:00|9309.3|9299.3|9308|9298|9309.3|9299.3|9307.9|9297.9|0
1755732900000|2025-08-20 23:35:00|9308.1|9298.1|9308.7|9298.7|9308.7|9298.7|9307.9|9297.9|0
1755733200000|2025-08-20 23:40:00|9308.6|9298.6|9308.7|9298.7|9309.3|9299.3|9308.3|9298.3|0
1755733500000|2025-08-20 23:45:00|9308.6|9298.6|9308|9298|9309.1|9299.1|9308|9298|0
1755733800000|2025-08-20 23:50:00|9307.9|9297.9|9310.8|9300.8|9310.8|9300.8|9307.8|9297.8|0
1755734100000|2025-08-20 23:55:00|9310.7|9300.7|9311|9301|9311.4|9301.4|9310.2|9300.2|0
1755734400000|2025-08-21 00:00:00|9310.8|9300.8|9312.9|9302.9|9313.4|9303.4|9305.4|9295.4|0
1755734700000|2025-08-21 00:05:00|9313.4|9303.4|9312.2|9302.2|9314.7|9304.7|9311.7|9301.7|0
1755735000000|2025-08-21 00:10:00|9312.7|9302.7|9310.2|9300.2|9315|9305|9310.2|9300.2|0
1755735300000|2025-08-21 00:15:00|9310.5|9300.5|9308.2|9298.2|9311.2|9301.2|9308|9298|0
1755735600000|2025-08-21 00:20:00|9307.7|9297.7|9305.8|9295.8|9308|9298|9304.6|9294.6|0
1755735900000|2025-08-21 00:25:00|9306.3|9296.3|9307.1|9297.1|9307.3|9297.3|9304.1|9294.1|0
1755736200000|2025-08-21 00:30:00|9307.3|9297.3|9311.4|9301.4|9312|9302|9307.2|9297.2|0
1755736500000|2025-08-21 00:35:00|9311.7|9301.7|9310.8|9300.8|9312.1|9302.1|9310.4|9300.4|0
1755736800000|2025-08-21 00:40:00|9310.5|9300.5|9307.1|9297.1|9311|9301|9307.1|9297.1|0
1755737100000|2025-08-21 00:45:00|9306.8|9296.8|9305.7|9295.7|9307.3|9297.3|9305.2|9295.2|0
1755737400000|2025-08-21 00:50:00|9305.9|9295.9|9304.3|9294.3|9307.1|9297.1|9303.9|9293.9|0
1755737700000|2025-08-21 00:55:00|9304.6|9294.6|9305.6|9295.6|9307.7|9297.7|9304.6|9294.6|0
1755738000000|2025-08-21 01:00:00|9306.1|9296.1|9311.8|9301.8|9312.8|9302.8|9305.9|9295.9|0
1755738300000|2025-08-21 01:05:00|9312.3|9302.3|9311.4|9301.4|9313.3|9303.3|9308.5|9298.5|0
1755738600000|2025-08-21 01:10:00|9311.7|9301.7|9309.1|9299.1|9312.5|9302.5|9309.1|9299.1|0
1755738900000|2025-08-21 01:15:00|9309.4|9299.4|9309.6|9299.6|9309.8|9299.8|9307.4|9297.4|0
1755739200000|2025-08-21 01:20:00|9309.1|9299.1|9311.5|9301.5|9311.5|9301.5|9308.6|9298.6|0
1755739500000|2025-08-21 01:25:00|9311.8|9301.8|9309|9299|9312.4|9302.4|9308.3|9298.3|0
1755739800000|2025-08-21 01:30:00|9309.2|9299.2|9308.4|9298.4|9310.4|9300.4|9308|9298|0
1755740100000|2025-08-21 01:35:00|9308.7|9298.7|9305.9|9295.9|9308.7|9298.7|9305.7|9295.7|0
1755740400000|2025-08-21 01:40:00|9306.2|9296.2|9305.9|9295.9|9306.7|9296.7|9305.4|9295.4|0
1755740700000|2025-08-21 01:45:00|9306.2|9296.2|9306.9|9296.9|9307.1|9297.1|9305.1|9295.1|0
1755741000000|2025-08-21 01:50:00|9307.1|9297.1|9308.4|9298.4|9309.6|9299.6|9306.6|9296.6|0
1755741300000|2025-08-21 01:55:00|9308.8|9298.8|9310.7|9300.7|9310.7|9300.7|9308.8|9298.8|0
1755741600000|2025-08-21 02:00:00|9310.2|9300.2|9310.4|9300.4|9310.4|9300.4|9309.4|9299.4|0
1755741900000|2025-08-21 02:05:00|9310.7|9300.7|9309|9299|9310.9|9300.9|9308.2|9298.2|0
1755742200000|2025-08-21 02:10:00|9309.3|9299.3|9310.6|9300.6|9311.5|9301.5|9309|9299|0
1755742500000|2025-08-21 02:15:00|9310.9|9300.9|9312.4|9302.4|9312.4|9302.4|9309.1|9299.1|0
1755742800000|2025-08-21 02:20:00|9312|9302|9313.1|9303.1|9314.3|9304.3|9311.5|9301.5|0
1755743100000|2025-08-21 02:25:00|9313.3|9303.3|9312.2|9302.2|9313.3|9303.3|9311.9|9301.9|0
1755743400000|2025-08-21 02:30:00|9311.9|9301.9|9312.2|9302.2|9313.5|9303.5|9311.9|9301.9|0
1755743700000|2025-08-21 02:35:00|9312.9|9302.9|9313.4|9303.4|9314.6|9304.6|9312.7|9302.7|0
1755744000000|2025-08-21 02:40:00|9313.7|9303.7|9313.9|9303.9|9314.1|9304.1|9312.7|9302.7|0
1755744300000|2025-08-21 02:45:00|9313.7|9303.7|9314.8|9304.8|9315|9305|9313.7|9303.7|0
1755744600000|2025-08-21 02:50:00|9315.3|9305.3|9314.7|9304.7|9315.3|9305.3|9314.5|9304.5|0
1755744900000|2025-08-21 02:55:00|9315|9305|9315.3|9305.3|9315.3|9305.3|9314.8|9304.8|0
1755745200000|2025-08-21 03:00:00|9315|9305|9315.3|9305.3|9315.6|9305.6|9314.5|9304.5|0
1755745500000|2025-08-21 03:05:00|9315.4|9305.4|9314.5|9304.5|9315.5|9305.5|9314.5|9304.5|0
1755745800000|2025-08-21 03:10:00|9314.7|9304.7|9313.4|9303.4|9314.7|9304.7|9312.9|9302.9|0
1755746100000|2025-08-21 03:15:00|9313.2|9303.2|9312.4|9302.4|9313.4|9303.4|9312.4|9302.4|0
1755746400000|2025-08-21 03:20:00|9312.7|9302.7|9311.2|9301.2|9312.7|9302.7|9310.5|9300.5|0
1755746700000|2025-08-21 03:25:00|9311.4|9301.4|9311.2|9301.2|9312.1|9302.1|9310.7|9300.7|0
1755747000000|2025-08-21 03:30:00|9311.5|9301.5|9312.9|9302.9|9313.3|9303.3|9310.4|9300.4|0
1755747300000|2025-08-21 03:35:00|9313.2|9303.2|9313.5|9303.5|9313.7|9303.7|9311.6|9301.6|0
1755747600000|2025-08-21 03:40:00|9314|9304|9313.4|9303.4|9314.1|9304.1|9313.1|9303.1|0
1755747900000|2025-08-21 03:45:00|9313.6|9303.6|9313.6|9303.6|9314.1|9304.1|9313.1|9303.1|0
1755748200000|2025-08-21 03:50:00|9313.9|9303.9|9311.7|9301.7|9313.9|9303.9|9311.4|9301.4|0
1755748500000|2025-08-21 03:55:00|9311.9|9301.9|9310.1|9300.1|9312.2|9302.2|9310.1|9300.1|0
1755748800000|2025-08-21 04:00:00|9310.3|9300.3|9308.5|9298.5|9310.3|9300.3|9307.9|9297.9|0
1755749100000|2025-08-21 04:05:00|9308.2|9298.2|9306.5|9296.5|9309.3|9299.3|9306.5|9296.5|0
1755749400000|2025-08-21 04:10:00|9306.8|9296.8|9306.4|9296.4|9308.8|9298.8|9306.2|9296.2|0
1755749700000|2025-08-21 04:15:00|9306.1|9296.1|9307.5|9297.5|9309|9299|9306.1|9296.1|0
1755750000000|2025-08-21 04:20:00|9307.7|9297.7|9307.3|9297.3|9308.2|9298.2|9307|9297|0
1755750300000|2025-08-21 04:25:00|9306.8|9296.8|9304.5|9294.5|9307.2|9297.2|9304.2|9294.2|0
1755750600000|2025-08-21 04:30:00|9304.8|9294.8|9305.5|9295.5|9305.8|9295.8|9303.8|9293.8|0
1755750900000|2025-08-21 04:35:00|9305.6|9295.6|9303.7|9293.7|9306.2|9296.2|9303.7|9293.7|0
1755751200000|2025-08-21 04:40:00|9303.5|9293.5|9303.1|9293.1|9303.7|9293.7|9302.5|9292.5|0
1755751500000|2025-08-21 04:45:00|9303.4|9293.4|9304.2|9294.2|9304.7|9294.7|9303.1|9293.1|0
1755751800000|2025-08-21 04:50:00|9304.5|9294.5|9304.2|9294.2|9305.9|9295.9|9303.8|9293.8|0
1755752100000|2025-08-21 04:55:00|9304.5|9294.5|9301.8|9291.8|9304.7|9294.7|9301.2|9291.2|0
1755752400000|2025-08-21 05:00:00|9302.1|9292.1|9305.5|9295.5|9306|9296|9301.3|9291.3|0
1755752700000|2025-08-21 05:05:00|9305.8|9295.8|9300.6|9290.6|9305.8|9295.8|9300.4|9290.4|0
1755753000000|2025-08-21 05:10:00|9300.8|9290.8|9302.8|9292.8|9303|9293|9300.1|9290.1|0
1755753300000|2025-08-21 05:15:00|9303|9293|9304.7|9294.7|9306|9296|9302.5|9292.5|0
1755753600000|2025-08-21 05:20:00|9305.3|9295.3|9303.3|9293.3|9305.8|9295.8|9302.9|9292.9|0
1755753900000|2025-08-21 05:25:00|9303.8|9293.8|9303.2|9293.2|9303.8|9293.8|9301.9|9291.9|0
1755754200000|2025-08-21 05:30:00|9303.5|9293.5|9302|9292|9303.5|9293.5|9301.1|9291.1|0
1755754500000|2025-08-21 05:35:00|9302.2|9292.2|9300.7|9290.7|9302.2|9292.2|9298.9|9288.9|0
1755754800000|2025-08-21 05:40:00|9301.7|9291.7|9301.7|9291.7|9302.1|9292.1|9300.5|9290.5|0
1755755100000|2025-08-21 05:45:00|9301.5|9291.5|9301.2|9291.2|9302.6|9292.6|9300.9|9290.9|0
1755755400000|2025-08-21 05:50:00|9301.5|9291.5|9303|9293|9303.2|9293.2|9299.6|9289.6|0
1755755700000|2025-08-21 05:55:00|9303.5|9293.5|9302.8|9292.8|9304.1|9294.1|9302.2|9292.2|0
1755756000000|2025-08-21 06:00:00|9303.7|9293.7|9304.3|9294.3|9307.9|9297.9|9303.4|9293.4|0
1755756300000|2025-08-21 06:05:00|9304.8|9294.8|9304.4|9294.4|9306.6|9296.6|9303.6|9293.6|0
1755756600000|2025-08-21 06:10:00|9304.1|9294.1|9308|9298|9308.5|9298.5|9304.1|9294.1|0
1755756900000|2025-08-21 06:15:00|9307.7|9297.7|9308.9|9298.9|9309.2|9299.2|9306.3|9296.3|0
1755757200000|2025-08-21 06:20:00|9308.4|9298.4|9306.7|9296.7|9308.4|9298.4|9305.4|9295.4|0
1755757500000|2025-08-21 06:25:00|9307|9297|9306.5|9296.5|9307.2|9297.2|9303.8|9293.8|0
1755757800000|2025-08-21 06:30:00|9306.3|9296.3|9308.1|9298.1|9310.4|9300.4|9305.9|9295.9|0
1755758100000|2025-08-21 06:35:00|9307.9|9297.9|9307.7|9297.7|9310.3|9300.3|9307.1|9297.1|0
1755758400000|2025-08-21 06:40:00|9307.2|9297.2|9308.4|9298.4|9309.2|9299.2|9307.2|9297.2|0
1755758700000|2025-08-21 06:45:00|9308.2|9298.2|9307.4|9297.4|9309.2|9299.2|9306.7|9296.7|0
1755759000000|2025-08-21 06:50:00|9307.7|9297.7|9307.5|9297.5|9308.7|9298.7|9306|9296|0
1755759300000|2025-08-21 06:55:00|9307.7|9297.7|9303.9|9293.9|9308.5|9298.5|9302.3|9292.3|0
1755759600000|2025-08-21 07:00:00|9302.2|9292.2|9299.7|9289.7|9305.3|9295.3|9293|9283|0
1755759900000|2025-08-21 07:05:00|9301.1|9291.1|9303.6|9293.6|9305.5|9295.5|9298.6|9288.6|0
1755760200000|2025-08-21 07:10:00|9303.3|9293.3|9302.1|9292.1|9305.1|9295.1|9301.4|9291.4|0
1755760500000|2025-08-21 07:15:00|9302.3|9292.3|9302.5|9292.5|9304.6|9294.6|9299.4|9289.4|0
1755760800000|2025-08-21 07:20:00|9302.6|9292.6|9301.2|9291.2|9302.9|9292.9|9299.8|9289.8|0
1755761100000|2025-08-21 07:25:00|9301|9291|9303.5|9293.5|9304|9294|9300.1|9290.1|0
1755761400000|2025-08-21 07:30:00|9303.8|9293.8|9300|9290|9304.6|9294.6|9299|9289|0
1755761700000|2025-08-21 07:35:00|9300.2|9290.2|9302.1|9292.1|9304.4|9294.4|9299.5|9289.5|0
1755762000000|2025-08-21 07:40:00|9303.2|9293.2|9303.2|9293.2|9305|9295|9302.1|9292.1|0
1755762300000|2025-08-21 07:45:00|9302.9|9292.9|9302.1|9292.1|9303.4|9293.4|9300.7|9290.7|0
1755762600000|2025-08-21 07:50:00|9301|9291|9295|9285|9301|9291|9294.3|9284.3|0
1755762900000|2025-08-21 07:55:00|9295.1|9285.1|9293.1|9283.1|9295.4|9285.4|9292.8|9282.8|0
1755763200000|2025-08-21 08:00:00|9294.4|9284.4|9294.9|9284.9|9295.2|9285.2|9290.2|9280.2|0
1755763500000|2025-08-21 08:05:00|9295.7|9285.7|9294.9|9284.9|9296.9|9286.9|9293.7|9283.7|0
1755763800000|2025-08-21 08:10:00|9294.7|9284.7|9298|9288|9298.4|9288.4|9294.7|9284.7|0
1755764100000|2025-08-21 08:15:00|9297.5|9287.5|9297.4|9287.4|9297.5|9287.5|9294.3|9284.3|0
1755764400000|2025-08-21 08:20:00|9296.8|9286.8|9298.3|9288.3|9298.9|9288.9|9295.8|9285.8|0
1755764700000|2025-08-21 08:25:00|9298.6|9288.6|9299.8|9289.8|9300.1|9290.1|9297.3|9287.3|0
1755765000000|2025-08-21 08:30:00|9299.2|9289.2|9295.8|9285.8|9299.2|9289.2|9292.7|9282.7|0
1755765300000|2025-08-21 08:35:00|9295.3|9285.3|9294.9|9284.9|9296.2|9286.2|9294.1|9284.1|0
1755765600000|2025-08-21 08:40:00|9296.1|9286.1|9292.8|9282.8|9296.9|9286.9|9292|9282|0
1755765900000|2025-08-21 08:45:00|9293|9283|9291|9281|9293.8|9283.8|9290.6|9280.6|0
1755766200000|2025-08-21 08:50:00|9291.4|9281.4|9288.9|9278.9|9291.4|9281.4|9287|9277|0
1755766500000|2025-08-21 08:55:00|9288.6|9278.6|9287.5|9277.5|9289.8|9279.8|9287.2|9277.2|0
1755766800000|2025-08-21 09:00:00|9288.1|9278.1|9287.2|9277.2|9288.6|9278.6|9285.9|9275.9|0
1755767100000|2025-08-21 09:05:00|9286.9|9276.9|9284.1|9274.1|9286.9|9276.9|9282.7|9272.7|0
1755767400000|2025-08-21 09:10:00|9284|9274|9287.6|9277.6|9288.3|9278.3|9283.5|9273.5|0
1755767700000|2025-08-21 09:15:00|9287.1|9277.1|9290|9280|9290|9280|9285.9|9275.9|0
1755768000000|2025-08-21 09:20:00|9289.7|9279.7|9288|9278|9291.5|9281.5|9287.9|9277.9|0
1755768300000|2025-08-21 09:25:00|9288.3|9278.3|9287.9|9277.9|9288.7|9278.7|9286.3|9276.3|0
1755768600000|2025-08-21 09:30:00|9287.5|9277.5|9283.4|9273.4|9288.3|9278.3|9283.1|9273.1|0
1755768900000|2025-08-21 09:35:00|9283.1|9273.1|9281.5|9271.5|9283.4|9273.4|9280.5|9270.5|0
1755769200000|2025-08-21 09:40:00|9282.1|9272.1|9279.4|9269.4|9282.1|9272.1|9279.2|9269.2|0
1755769500000|2025-08-21 09:45:00|9279.7|9269.7|9281|9271|9281|9271|9279.2|9269.2|0
1755769800000|2025-08-21 09:50:00|9280.9|9270.9|9277.2|9267.2|9280.9|9270.9|9277|9267|0
1755770100000|2025-08-21 09:55:00|9277.1|9267.1|9275.4|9265.4|9278.8|9268.8|9275.1|9265.1|0
1755770400000|2025-08-21 10:00:00|9274.9|9264.9|9274.6|9264.6|9276.3|9266.3|9273.1|9263.1|0
1755770700000|2025-08-21 10:05:00|9274.4|9264.4|9273.1|9263.1|9275.4|9265.4|9272.4|9262.4|0
1755771000000|2025-08-21 10:10:00|9272.6|9262.6|9271.9|9261.9|9272.9|9262.9|9269.4|9259.4|0
1755771300000|2025-08-21 10:15:00|9272.1|9262.1|9271.1|9261.1|9273.4|9263.4|9270.4|9260.4|0
1755771600000|2025-08-21 10:20:00|9270.9|9260.9|9270.4|9260.4|9274.2|9264.2|9270.4|9260.4|0
1755771900000|2025-08-21 10:25:00|9270.7|9260.7|9268.9|9258.9|9270.7|9260.7|9267.2|9257.2|0
1755772200000|2025-08-21 10:30:00|9268.7|9258.7|9263|9253|9269.5|9259.5|9262.5|9252.5|0
1755772500000|2025-08-21 10:35:00|9262.5|9252.5|9263.5|9253.5|9264.7|9254.7|9261.7|9251.7|0
1755772800000|2025-08-21 10:40:00|9264.9|9254.9|9265.4|9255.4|9266.4|9256.4|9264.4|9254.4|0
1755773100000|2025-08-21 10:45:00|9264.9|9254.9|9267.4|9257.4|9267.4|9257.4|9264.4|9254.4|0
1755773400000|2025-08-21 10:50:00|9267.2|9257.2|9265.7|9255.7|9267.2|9257.2|9264.2|9254.2|0
1755773700000|2025-08-21 10:55:00|9265.4|9255.4|9265.4|9255.4|9267.4|9257.4|9264.7|9254.7|0
1755774000000|2025-08-21 11:00:00|9264.5|9254.5|9273.5|9263.5|9273.5|9263.5|9263.5|9253.5|0
1755774300000|2025-08-21 11:05:00|9274|9264|9276.4|9266.4|9277.7|9267.7|9273.7|9263.7|0
1755774600000|2025-08-21 11:10:00|9276.2|9266.2|9274.3|9264.3|9276.2|9266.2|9271.7|9261.7|0
1755774900000|2025-08-21 11:15:00|9274.4|9264.4|9276.1|9266.1|9276.7|9266.7|9273.3|9263.3|0
1755775200000|2025-08-21 11:20:00|9277.3|9267.3|9280.1|9270.1|9281.9|9271.9|9277.3|9267.3|0
1755775500000|2025-08-21 11:25:00|9280.4|9270.4|9280|9270|9280.5|9270.5|9277.2|9267.2|0
1755775800000|2025-08-21 11:30:00|9279.7|9269.7|9275|9265|9280.2|9270.2|9275|9265|0
1755776100000|2025-08-21 11:35:00|9275.2|9265.2|9273.2|9263.2|9275.2|9265.2|9272.3|9262.3|0
1755776400000|2025-08-21 11:40:00|9273.6|9263.6|9271.9|9261.9|9275.4|9265.4|9271.1|9261.1|0
1755776700000|2025-08-21 11:45:00|9271.6|9261.6|9267.9|9257.9|9271.6|9261.6|9266.2|9256.2|0
1755777000000|2025-08-21 11:50:00|9268.2|9258.2|9274.1|9264.1|9274.8|9264.8|9268.2|9258.2|0
1755777300000|2025-08-21 11:55:00|9274.3|9264.3|9275.8|9265.8|9277.8|9267.8|9274|9264|0
1755777600000|2025-08-21 12:00:00|9274.4|9264.4|9274.3|9264.3|9275.6|9265.6|9272.2|9262.2|0
1755777900000|2025-08-21 12:05:00|9274.9|9264.9|9280.3|9270.3|9280.5|9270.5|9274.5|9264.5|0
1755778200000|2025-08-21 12:10:00|9280.4|9270.4|9278.7|9268.7|9280.9|9270.9|9277.2|9267.2|0
1755778500000|2025-08-21 12:15:00|9278.2|9268.2|9276.5|9266.5|9280.2|9270.2|9276.5|9266.5|0
1755778800000|2025-08-21 12:20:00|9276.7|9266.7|9278.9|9268.9|9279.9|9269.9|9274.7|9264.7|0
1755779100000|2025-08-21 12:25:00|9279.2|9269.2|9279.7|9269.7|9279.8|9269.8|9276.7|9266.7|0
1755779400000|2025-08-21 12:30:00|9279.8|9269.8|9285.1|9275.1|9285.6|9275.6|9278.3|9268.3|0
1755779700000|2025-08-21 12:35:00|9284.9|9274.9|9283.5|9273.5|9285.1|9275.1|9279.1|9269.1|0
1755780000000|2025-08-21 12:40:00|9282.8|9272.8|9279.3|9269.3|9283.7|9273.7|9279.3|9269.3|0
1755780300000|2025-08-21 12:45:00|9279.8|9269.8|9280.1|9270.1|9282|9272|9279.6|9269.6|0
1755780600000|2025-08-21 12:50:00|9280.2|9270.2|9279.2|9269.2|9283|9273|9277.4|9267.4|0
1755780900000|2025-08-21 12:55:00|9278.7|9268.7|9279.8|9269.8|9280.2|9270.2|9277|9267|0
1755781200000|2025-08-21 13:00:00|9280.1|9270.1|9280|9270|9281.8|9271.8|9278.1|9268.1|0
1755781500000|2025-08-21 13:05:00|9280.3|9270.3|9282.3|9272.3|9283.5|9273.5|9279.5|9269.5|0
1755781800000|2025-08-21 13:10:00|9282.1|9272.1|9283.9|9273.9|9285.1|9275.1|9281.5|9271.5|0
1755782100000|2025-08-21 13:15:00|9283.4|9273.4|9284.5|9274.5|9285.3|9275.3|9282.3|9272.3|0
1755782400000|2025-08-21 13:20:00|9284.1|9274.1|9285.9|9275.9|9288.4|9278.4|9283.4|9273.4|0
1755782700000|2025-08-21 13:25:00|9285.6|9275.6|9282.9|9272.9|9286.6|9276.6|9282.1|9272.1|0
1755783000000|2025-08-21 13:30:00|9281.3|9271.3|9285.7|9275.7|9287.8|9277.8|9279.3|9269.3|0
1755783300000|2025-08-21 13:35:00|9286.2|9276.2|9289.1|9279.1|9289.8|9279.8|9285.7|9275.7|0
1755783600000|2025-08-21 13:40:00|9289.8|9279.8|9288.1|9278.1|9291|9281|9288|9278|0
1755783900000|2025-08-21 13:45:00|9289.9|9279.9|9290.8|9280.8|9290.8|9280.8|9281.1|9271.1|0
1755784200000|2025-08-21 13:50:00|9291.6|9281.6|9297.1|9287.1|9297.4|9287.4|9290.3|9280.3|0
1755784500000|2025-08-21 13:55:00|9297.4|9287.4|9298.6|9288.6|9299.9|9289.9|9294.6|9284.6|0
1755784800000|2025-08-21 14:00:00|9297.4|9287.4|9305.2|9295.2|9306.5|9296.5|9296.7|9286.7|0
1755785100000|2025-08-21 14:05:00|9304.9|9294.9|9307.2|9297.2|9308.3|9298.3|9302.9|9292.9|0
1755785400000|2025-08-21 14:10:00|9306.8|9296.8|9308|9298|9308|9298|9302.9|9292.9|0
1755785700000|2025-08-21 14:15:00|9308.3|9298.3|9307.8|9297.8|9312.1|9302.1|9306.3|9296.3|0
1755786000000|2025-08-21 14:20:00|9308.2|9298.2|9311.7|9301.7|9312.2|9302.2|9307.2|9297.2|0
1755786300000|2025-08-21 14:25:00|9311.9|9301.9|9309.7|9299.7|9312.2|9302.2|9309.2|9299.2|0
1755786600000|2025-08-21 14:30:00|9309.1|9299.1|9311.2|9301.2|9311.5|9301.5|9307.5|9297.5|0
1755786900000|2025-08-21 14:35:00|9311.5|9301.5|9305.9|9295.9|9311.5|9301.5|9305|9295|0
1755787200000|2025-08-21 14:40:00|9306.2|9296.2|9310.1|9300.1|9310.1|9300.1|9304.3|9294.3|0
1755787500000|2025-08-21 14:45:00|9310.4|9300.4|9308.6|9298.6|9312.3|9302.3|9307.8|9297.8|0
1755787800000|2025-08-21 14:50:00|9308.3|9298.3|9306.4|9296.4|9309.6|9299.6|9305.9|9295.9|0
1755788100000|2025-08-21 14:55:00|9306.6|9296.6|9307.3|9297.3|9309.1|9299.1|9303.3|9293.3|0
1755788400000|2025-08-21 15:00:00|9307.2|9297.2|9309.3|9299.3|9310.8|9300.8|9307.2|9297.2|0
1755788700000|2025-08-21 15:05:00|9309.8|9299.8|9310.5|9300.5|9312.3|9302.3|9309.3|9299.3|0
1755789000000|2025-08-21 15:10:00|9310.4|9300.4|9307.5|9297.5|9312.8|9302.8|9306.1|9296.1|0
1755789300000|2025-08-21 15:15:00|9307.3|9297.3|9309.9|9299.9|9310.2|9300.2|9306.7|9296.7|0
1755789600000|2025-08-21 15:20:00|9309.5|9299.5|9310.8|9300.8|9311.1|9301.1|9307.1|9297.1|0
1755789900000|2025-08-21 15:25:00|9310.6|9300.6|9310.8|9300.8|9313|9303|9309.8|9299.8|0
1755790200000|2025-08-21 15:30:00|9310.5|9300.5|9316.1|9306.1|9316.5|9306.5|9309|9299|0
1755790500000|2025-08-21 15:35:00|9315.1|9305.1|9315.8|9305.8|9316.6|9306.6|9313.8|9303.8|0
1755790800000|2025-08-21 15:40:00|9316|9306|9313.1|9303.1|9316.3|9306.3|9312.8|9302.8|0
1755791100000|2025-08-21 15:45:00|9313.6|9303.6|9312.3|9302.3|9313.6|9303.6|9310.5|9300.5|0
1755791400000|2025-08-21 15:50:00|9312.5|9302.5|9307.7|9297.7|9312.6|9302.6|9306.1|9296.1|0
1755791700000|2025-08-21 15:55:00|9307.2|9297.2|9305.2|9295.2|9307.9|9297.9|9303.9|9293.9|0
1755792000000|2025-08-21 16:00:00|9305|9295|9303.7|9293.7|9307.7|9297.7|9303|9293|0
1755792300000|2025-08-21 16:05:00|9303.9|9293.9|9306.7|9296.7|9310|9300|9303.7|9293.7|0
1755792600000|2025-08-21 16:10:00|9306.4|9296.4|9307.6|9297.6|9308.8|9298.8|9303.9|9293.9|0
1755792900000|2025-08-21 16:15:00|9308.1|9298.1|9308.8|9298.8|9311|9301|9308.1|9298.1|0
1755793200000|2025-08-21 16:20:00|9309.1|9299.1|9311.9|9301.9|9312.2|9302.2|9307.7|9297.7|0
1755793500000|2025-08-21 16:25:00|9311.7|9301.7|9309|9299|9312.7|9302.7|9307.1|9297.1|0
1755793800000|2025-08-21 16:30:00|9309.5|9299.5|9309.7|9299.7|9312.1|9302.1|9308.5|9298.5|0
1755794100000|2025-08-21 16:35:00|9309.5|9299.5|9311.9|9301.9|9312.2|9302.2|9307.5|9297.5|0
1755794400000|2025-08-21 16:40:00|9312.2|9302.2|9311|9301|9312.2|9302.2|9309.8|9299.8|0
1755794700000|2025-08-21 16:45:00|9311.2|9301.2|9309|9299|9311.5|9301.5|9306.6|9296.6|0
1755795000000|2025-08-21 16:50:00|9308.7|9298.7|9312.9|9302.9|9314.7|9304.7|9308.1|9298.1|0
1755795300000|2025-08-21 16:55:00|9313|9303|9307.3|9297.3|9313.7|9303.7|9306.5|9296.5|0
1755795600000|2025-08-21 17:00:00|9307.8|9297.8|9312.4|9302.4|9312.7|9302.7|9307.6|9297.6|0
1755795900000|2025-08-21 17:05:00|9312.9|9302.9|9311.5|9301.5|9314.7|9304.7|9310.3|9300.3|0
1755796200000|2025-08-21 17:10:00|9311.8|9301.8|9310.2|9300.2|9313.1|9303.1|9308.1|9298.1|0
1755796500000|2025-08-21 17:15:00|9309.7|9299.7|9307.6|9297.6|9311.2|9301.2|9305.8|9295.8|0
1755796800000|2025-08-21 17:20:00|9308.1|9298.1|9304.6|9294.6|9309.1|9299.1|9304.1|9294.1|0
1755797100000|2025-08-21 17:25:00|9304.9|9294.9|9306.8|9296.8|9307.6|9297.6|9302.4|9292.4|0
1755797400000|2025-08-21 17:30:00|9306.3|9296.3|9309.6|9299.6|9310.5|9300.5|9305.8|9295.8|0
1755797700000|2025-08-21 17:35:00|9309.9|9299.9|9313.7|9303.7|9314.4|9304.4|9309.6|9299.6|0
1755798000000|2025-08-21 17:40:00|9313.9|9303.9|9314|9304|9315.8|9305.8|9313|9303|0
1755798300000|2025-08-21 17:45:00|9313.7|9303.7|9314.7|9304.7|9317.1|9307.1|9313.5|9303.5|0
1755798600000|2025-08-21 17:50:00|9315|9305|9315.2|9305.2|9315.7|9305.7|9311.8|9301.8|0
1755798900000|2025-08-21 17:55:00|9314.9|9304.9|9315.5|9305.5|9316.3|9306.3|9314.3|9304.3|0
1755799200000|2025-08-21 18:00:00|9315|9305|9315.9|9305.9|9316.3|9306.3|9314.2|9304.2|0
1755799500000|2025-08-21 18:05:00|9316.2|9306.2|9317.1|9307.1|9317.5|9307.5|9314.8|9304.8|0
1755799800000|2025-08-21 18:10:00|9316.8|9306.8|9316.6|9306.6|9317.7|9307.7|9314.7|9304.7|0
1755800100000|2025-08-21 18:15:00|9316.3|9306.3|9320.6|9310.6|9321|9311|9315.8|9305.8|0
1755800400000|2025-08-21 18:20:00|9320.5|9310.5|9318.4|9308.4|9321|9311|9317.1|9307.1|0
1755800700000|2025-08-21 18:25:00|9318.2|9308.2|9313.6|9303.6|9318.4|9308.4|9313.5|9303.5|0
1755801000000|2025-08-21 18:30:00|9314.1|9304.1|9314.5|9304.5|9315.8|9305.8|9312.4|9302.4|0
1755801300000|2025-08-21 18:35:00|9314.3|9304.3|9315.9|9305.9|9316.9|9306.9|9314.3|9304.3|0
1755801600000|2025-08-21 18:40:00|9316.2|9306.2|9315.3|9305.3|9317.4|9307.4|9314.8|9304.8|0
1755801900000|2025-08-21 18:45:00|9315.1|9305.1|9314.8|9304.8|9315.3|9305.3|9312.8|9302.8|0
1755802200000|2025-08-21 18:50:00|9315.1|9305.1|9317.1|9307.1|9318.4|9308.4|9314.1|9304.1|0
1755802500000|2025-08-21 18:55:00|9316.8|9306.8|9318.5|9308.5|9319|9309|9314.4|9304.4|0
1755802800000|2025-08-21 19:00:00|9318.3|9308.3|9319.2|9309.2|9319.5|9309.5|9318|9308|0
1755803100000|2025-08-21 19:05:00|9319|9309|9317.7|9307.7|9320.3|9310.3|9317.7|9307.7|0
1755803400000|2025-08-21 19:10:00|9318|9308|9316.6|9306.6|9318.6|9308.6|9315.6|9305.6|0
1755803700000|2025-08-21 19:15:00|9317.1|9307.1|9315.8|9305.8|9317.5|9307.5|9313.8|9303.8|0
1755804000000|2025-08-21 19:20:00|9315.5|9305.5|9314.1|9304.1|9316.3|9306.3|9313.4|9303.4|0
1755804300000|2025-08-21 19:25:00|9313.8|9303.8|9313.9|9303.9|9315.4|9305.4|9313.1|9303.1|0
1755804600000|2025-08-21 19:30:00|9313.6|9303.6|9313.3|9303.3|9314.8|9304.8|9312.4|9302.4|0
1755804900000|2025-08-21 19:35:00|9313|9303|9313.3|9303.3|9313.6|9303.6|9312.1|9302.1|0
1755805200000|2025-08-21 19:40:00|9313|9303|9313.2|9303.2|9314.4|9304.4|9311.3|9301.3|0
1755805500000|2025-08-21 19:45:00|9313.5|9303.5|9313.7|9303.7|9315|9305|9312.7|9302.7|0
1755805800000|2025-08-21 19:50:00|9313.9|9303.9|9314.7|9304.7|9316|9306|9313.2|9303.2|0
1755806100000|2025-08-21 19:55:00|9315|9305|9318.3|9308.3|9318.3|9308.3|9314.2|9304.2|0
1755806400000|2025-08-21 20:00:00|9318.1|9308.1|9318.5|9308.5|9319.4|9309.4|9316.8|9306.8|0
1755806700000|2025-08-21 20:05:00|9318.6|9308.6|9318|9308|9318.9|9308.9|9317.4|9307.4|0
1755807000000|2025-08-21 20:10:00|9317.9|9307.9|9320.3|9310.3|9320.3|9310.3|9317.6|9307.6|0
1755807300000|2025-08-21 20:15:00|9320.2|9310.2|9320.2|9310.2|9320.5|9310.5|9319.6|9309.6|0
1755807600000|2025-08-21 20:20:00|9320.1|9310.1|9320.3|9310.3|9320.3|9310.3|9319.6|9309.6|0
1755807900000|2025-08-21 20:25:00|9320.4|9310.4|9319.4|9309.4|9320.7|9310.7|9319.2|9309.2|0
1755808200000|2025-08-21 20:30:00|9319.5|9309.5|9319.4|9309.4|9319.8|9309.8|9319.2|9309.2|0
1755808500000|2025-08-21 20:35:00|9319.3|9309.3|9320.2|9310.2|9320.3|9310.3|9319.3|9309.3|0
1755808800000|2025-08-21 20:40:00|9320.3|9310.3|9320.7|9310.7|9321.2|9311.2|9320.3|9310.3|0
1755809100000|2025-08-21 20:45:00|9320.8|9310.8|9320.9|9310.9|9321.2|9311.2|9320.5|9310.5|0
1755809400000|2025-08-21 20:50:00|9320.7|9310.7|9320.2|9310.2|9320.9|9310.9|9320|9310|0
1755809700000|2025-08-21 20:55:00|9320.1|9310.1|9321.2|9311.2|9321.5|9311.5|9319.6|9309.6|0
1755810000000|2025-08-21 21:00:00|9321.1|9311.1|9320.7|9310.7|9321.4|9311.4|9320.7|9310.7|0
1755810300000|2025-08-21 21:05:00|9320.8|9310.8|9321.1|9311.1|9321.1|9311.1|9320.5|9310.5|0
1755810600000|2025-08-21 21:10:00|9321.2|9311.2|9321.4|9311.4|9321.4|9311.4|9321|9311|0
1755810900000|2025-08-21 21:15:00|9321.5|9311.5|9321.9|9311.9|9321.9|9311.9|9321.4|9311.4|0
1755811200000|2025-08-21 21:20:00|9321.7|9311.7|9321.6|9311.6|9322.2|9312.2|9321.3|9311.3|0
1755811500000|2025-08-21 21:25:00|9321.5|9311.5|9321.5|9311.5|9321.7|9311.7|9321.5|9311.5|0
1755811800000|2025-08-21 21:30:00|9321.4|9311.4|9321.4|9311.4|9321.6|9311.6|9321.2|9311.2|0
1755812100000|2025-08-21 21:35:00|9321.2|9311.2|9321.2|9311.2|9321.2|9311.2|9321.2|9311.2|0
1755812400000|2025-08-21 21:40:00|9321.3|9311.3|9321|9311|9321.3|9311.3|9320.7|9310.7|0
1755813000000|2025-08-21 21:50:00|9321.1|9311.1|9321|9311|9321.2|9311.2|9321|9311|0
1755813300000|2025-08-21 21:55:00|9321.1|9311.1|9321.3|9311.3|9321.3|9311.3|9321.1|9311.1|0
1755813600000|2025-08-21 22:00:00|9321.8|9311.8|9324.4|9314.4|9326.3|9316.3|9321.8|9311.8|0
1755813900000|2025-08-21 22:05:00|9324.5|9314.5|9324.9|9314.9|9325.6|9315.6|9324|9314|0
1755814200000|2025-08-21 22:10:00|9325|9315|9325.9|9315.9|9326.6|9316.6|9324.9|9314.9|0
1755814500000|2025-08-21 22:15:00|9325.8|9315.8|9327.3|9317.3|9327.5|9317.5|9325.7|9315.7|0
1755814800000|2025-08-21 22:20:00|9327.2|9317.2|9326.5|9316.5|9327.5|9317.5|9326.5|9316.5|0
1755815100000|2025-08-21 22:25:00|9326.6|9316.6|9324.7|9314.7|9326.7|9316.7|9324.6|9314.6|0
1755815400000|2025-08-21 22:30:00|9324.8|9314.8|9325.1|9315.1|9325.7|9315.7|9324.8|9314.8|0
1755815700000|2025-08-21 22:35:00|9325.2|9315.2|9326.6|9316.6|9326.8|9316.8|9324.7|9314.7|0
1755816000000|2025-08-21 22:40:00|9326.5|9316.5|9327.6|9317.6|9327.6|9317.6|9326.2|9316.2|0
1755816300000|2025-08-21 22:45:00|9327.7|9317.7|9326.4|9316.4|9327.8|9317.8|9326.2|9316.2|0
1755816600000|2025-08-21 22:50:00|9326.5|9316.5|9327|9317|9327.1|9317.1|9326.4|9316.4|0
1755816900000|2025-08-21 22:55:00|9327.1|9317.1|9327.5|9317.5|9328|9318|9327.1|9317.1|0
1755817200000|2025-08-21 23:00:00|9327.7|9317.7|9327.2|9317.2|9327.7|9317.7|9327|9317|0
1755817500000|2025-08-21 23:05:00|9327.1|9317.1|9326.5|9316.5|9327.2|9317.2|9326.3|9316.3|0
1755817800000|2025-08-21 23:10:00|9326.4|9316.4|9326.7|9316.7|9326.8|9316.8|9326.3|9316.3|0
1755818100000|2025-08-21 23:15:00|9326.8|9316.8|9327.7|9317.7|9327.9|9317.9|9326.8|9316.8|0
1755818400000|2025-08-21 23:20:00|9327.8|9317.8|9328.2|9318.2|9328.3|9318.3|9327.8|9317.8|0
1755818700000|2025-08-21 23:25:00|9328.1|9318.1|9328.1|9318.1|9328.2|9318.2|9327.9|9317.9|0
1755819000000|2025-08-21 23:30:00|9328.2|9318.2|9325.9|9315.9|9328.4|9318.4|9325.7|9315.7|0
1755819300000|2025-08-21 23:35:00|9325.8|9315.8|9326.8|9316.8|9326.8|9316.8|9325.8|9315.8|0
1755819600000|2025-08-21 23:40:00|9326.9|9316.9|9326.4|9316.4|9327.5|9317.5|9326.3|9316.3|0
1755819900000|2025-08-21 23:45:00|9326.3|9316.3|9325.2|9315.2|9327.2|9317.2|9324.9|9314.9|0
1755820200000|2025-08-21 23:50:00|9325.3|9315.3|9326.8|9316.8|9327.6|9317.6|9325.3|9315.3|0
1755820500000|2025-08-21 23:55:00|9326.7|9316.7|9326.6|9316.6|9327.6|9317.6|9326.3|9316.3|0
1755820800000|2025-08-22 00:00:00|9325.9|9315.9|9321.7|9311.7|9327.3|9317.3|9321.4|9311.4|0
1755821100000|2025-08-22 00:05:00|9321.9|9311.9|9319.9|9309.9|9321.9|9311.9|9317.2|9307.2|0
1755821400000|2025-08-22 00:10:00|9319.6|9309.6|9314.9|9304.9|9320.4|9310.4|9314.9|9304.9|0
1755821700000|2025-08-22 00:15:00|9314.4|9304.4|9316.8|9306.8|9317.6|9307.6|9311.9|9301.9|0
1755822000000|2025-08-22 00:20:00|9317|9307|9321.4|9311.4|9321.4|9311.4|9317|9307|0
1755822300000|2025-08-22 00:25:00|9321.6|9311.6|9317.8|9307.8|9321.6|9311.6|9314.8|9304.8|0
1755822600000|2025-08-22 00:30:00|9318.1|9308.1|9317.6|9307.6|9319.3|9309.3|9317.6|9307.6|0
1755822900000|2025-08-22 00:35:00|9318.1|9308.1|9317.7|9307.7|9318.4|9308.4|9317.3|9307.3|0
1755823200000|2025-08-22 00:40:00|9318|9308|9318.4|9308.4|9319|9309|9317.7|9307.7|0
1755823500000|2025-08-22 00:45:00|9318.2|9308.2|9318.1|9308.1|9318.7|9308.7|9317.9|9307.9|0
1755823800000|2025-08-22 00:50:00|9317.9|9307.9|9319.7|9309.7|9319.7|9309.7|9317.7|9307.7|0
1755824100000|2025-08-22 00:55:00|9318.7|9308.7|9320.2|9310.2|9321|9311|9318.4|9308.4|0
1755824400000|2025-08-22 01:00:00|9320.9|9310.9|9320|9310|9321.8|9311.8|9319.5|9309.5|0
1755824700000|2025-08-22 01:05:00|9320.3|9310.3|9318.4|9308.4|9320.7|9310.7|9318|9308|0
1755825000000|2025-08-22 01:10:00|9318.7|9308.7|9319.5|9309.5|9320|9310|9318.5|9308.5|0
1755825300000|2025-08-22 01:15:00|9320|9310|9321.9|9311.9|9323.5|9313.5|9319.3|9309.3|0
1755825600000|2025-08-22 01:20:00|9321.6|9311.6|9320.6|9310.6|9322.4|9312.4|9319.6|9309.6|0
1755825900000|2025-08-22 01:25:00|9321|9311|9322.3|9312.3|9322.3|9312.3|9320.3|9310.3|0
1755826200000|2025-08-22 01:30:00|9322.6|9312.6|9320.9|9310.9|9322.6|9312.6|9319.8|9309.8|0
1755826500000|2025-08-22 01:35:00|9321.2|9311.2|9319.9|9309.9|9321.6|9311.6|9319.4|9309.4|0
1755826800000|2025-08-22 01:40:00|9320.2|9310.2|9321.6|9311.6|9322.1|9312.1|9319.3|9309.3|0
1755827100000|2025-08-22 01:45:00|9321.8|9311.8|9319.4|9309.4|9322.1|9312.1|9319.4|9309.4|0
1755827400000|2025-08-22 01:50:00|9319.2|9309.2|9318.2|9308.2|9320.2|9310.2|9318.2|9308.2|0
1755827700000|2025-08-22 01:55:00|9318.5|9308.5|9318.7|9308.7|9319.5|9309.5|9318.2|9308.2|0
1755828000000|2025-08-22 02:00:00|9318.9|9308.9|9319.2|9309.2|9319.7|9309.7|9318.4|9308.4|0
1755828300000|2025-08-22 02:05:00|9319.5|9309.5|9320.6|9310.6|9321.1|9311.1|9319.2|9309.2|0
1755828600000|2025-08-22 02:10:00|9320.9|9310.9|9322.4|9312.4|9322.9|9312.9|9320.9|9310.9|0
1755828900000|2025-08-22 02:15:00|9322.7|9312.7|9323.3|9313.3|9323.6|9313.6|9322.3|9312.3|0
1755829200000|2025-08-22 02:20:00|9323.1|9313.1|9322.8|9312.8|9324.3|9314.3|9322.8|9312.8|0
1755829500000|2025-08-22 02:25:00|9323.1|9313.1|9319.7|9309.7|9323.1|9313.1|9319.2|9309.2|0
1755829800000|2025-08-22 02:30:00|9320|9310|9320|9310|9320.5|9310.5|9319.5|9309.5|0
1755830100000|2025-08-22 02:35:00|9320.2|9310.2|9320.4|9310.4|9321.1|9311.1|9320|9310|0
1755830400000|2025-08-22 02:40:00|9320.7|9310.7|9321.6|9311.6|9321.6|9311.6|9319.1|9309.1|0
1755830700000|2025-08-22 02:45:00|9322.8|9312.8|9321.9|9311.9|9322.8|9312.8|9321.3|9311.3|0
1755831000000|2025-08-22 02:50:00|9321.6|9311.6|9319.6|9309.6|9321.9|9311.9|9319.6|9309.6|0
1755831300000|2025-08-22 02:55:00|9319.4|9309.4|9317.5|9307.5|9319.4|9309.4|9317.5|9307.5|0
1755831600000|2025-08-22 03:00:00|9317.9|9307.9|9314.7|9304.7|9318.4|9308.4|9314|9304|0
1755831900000|2025-08-22 03:05:00|9315|9305|9316.7|9306.7|9318.2|9308.2|9315|9305|0
1755832200000|2025-08-22 03:10:00|9316.9|9306.9|9316.9|9306.9|9318.2|9308.2|9316.2|9306.2|0
1755832500000|2025-08-22 03:15:00|9317.2|9307.2|9316.8|9306.8|9318.1|9308.1|9316.5|9306.5|0
1755832800000|2025-08-22 03:20:00|9317|9307|9316.5|9306.5|9317.3|9307.3|9316.5|9306.5|0
1755833100000|2025-08-22 03:25:00|9316.3|9306.3|9316|9306|9316.5|9306.5|9315.8|9305.8|0
1755833400000|2025-08-22 03:30:00|9316.3|9306.3|9315.8|9305.8|9316.8|9306.8|9315.8|9305.8|0
1755833700000|2025-08-22 03:35:00|9316.3|9306.3|9318.7|9308.7|9319|9309|9316.3|9306.3|0
1755834000000|2025-08-22 03:40:00|9318.5|9308.5|9318.1|9308.1|9319.1|9309.1|9317.4|9307.4|0
1755834300000|2025-08-22 03:45:00|9318.4|9308.4|9316.9|9306.9|9318.5|9308.5|9316.6|9306.6|0
1755834600000|2025-08-22 03:50:00|9317.1|9307.1|9315.2|9305.2|9317.1|9307.1|9315.2|9305.2|0
1755834900000|2025-08-22 03:55:00|9315|9305|9314.3|9304.3|9315|9305|9314|9304|0
1755835200000|2025-08-22 04:00:00|9314.8|9304.8|9316.2|9306.2|9316.4|9306.4|9314.5|9304.5|0
1755835500000|2025-08-22 04:05:00|9316.4|9306.4|9316.5|9306.5|9316.7|9306.7|9315.6|9305.6|0
1755835800000|2025-08-22 04:10:00|9316.2|9306.2|9316.1|9306.1|9316.4|9306.4|9315.9|9305.9|0
1755836100000|2025-08-22 04:15:00|9315.9|9305.9|9316.5|9306.5|9316.9|9306.9|9315.9|9305.9|0
1755836400000|2025-08-22 04:20:00|9317|9307|9317.2|9307.2|9317.7|9307.7|9316.6|9306.6|0
1755836700000|2025-08-22 04:25:00|9317.6|9307.6|9315.1|9305.1|9317.9|9307.9|9315.1|9305.1|0
1755837000000|2025-08-22 04:30:00|9315.4|9305.4|9315.9|9305.9|9315.9|9305.9|9314.8|9304.8|0
1755837300000|2025-08-22 04:35:00|9315.6|9305.6|9316.7|9306.7|9317|9307|9315.6|9305.6|0
1755837600000|2025-08-22 04:40:00|9316.9|9306.9|9316|9306|9316.9|9306.9|9316|9306|0
1755837900000|2025-08-22 04:45:00|9316.2|9306.2|9318.3|9308.3|9318.6|9308.6|9316.2|9306.2|0
1755838200000|2025-08-22 04:50:00|9318.2|9308.2|9316.9|9306.9|9318.2|9308.2|9316.9|9306.9|0
1755838500000|2025-08-22 04:55:00|9316.6|9306.6|9315.9|9305.9|9316.6|9306.6|9315.6|9305.6|0
1755838800000|2025-08-22 05:00:00|9316.1|9306.1|9316|9306|9316.5|9306.5|9314.9|9304.9|0
1755839100000|2025-08-22 05:05:00|9316.2|9306.2|9314.8|9304.8|9316.2|9306.2|9314.8|9304.8|0
1755839400000|2025-08-22 05:10:00|9315.1|9305.1|9317.5|9307.5|9317.5|9307.5|9314.4|9304.4|0
1755839700000|2025-08-22 05:15:00|9316.5|9306.5|9316.3|9306.3|9317.8|9307.8|9316.3|9306.3|0
1755840000000|2025-08-22 05:20:00|9315.8|9305.8|9313.3|9303.3|9316.9|9306.9|9313|9303|0
1755840300000|2025-08-22 05:25:00|9313.8|9303.8|9313.9|9303.9|9314.1|9304.1|9313.1|9303.1|0
1755840600000|2025-08-22 05:30:00|9314.1|9304.1|9314.2|9304.2|9315.2|9305.2|9313.6|9303.6|0
1755840900000|2025-08-22 05:35:00|9314.5|9304.5|9313.2|9303.2|9314.9|9304.9|9313.2|9303.2|0
1755841200000|2025-08-22 05:40:00|9312.7|9302.7|9312.4|9302.4|9313.2|9303.2|9310.3|9300.3|0
1755841500000|2025-08-22 05:45:00|9312.6|9302.6|9314.4|9304.4|9314.6|9304.6|9312.6|9302.6|0
1755841800000|2025-08-22 05:50:00|9314.6|9304.6|9315.9|9305.9|9316.7|9306.7|9314.6|9304.6|0
1755842100000|2025-08-22 05:55:00|9316.8|9306.8|9315.5|9305.5|9317.3|9307.3|9315.2|9305.2|0
1755842400000|2025-08-22 06:00:00|9315|9305|9311.9|9301.9|9315|9305|9310.9|9300.9|0
1755842700000|2025-08-22 06:05:00|9312.2|9302.2|9310.1|9300.1|9312.9|9302.9|9308.1|9298.1|0
1755843000000|2025-08-22 06:10:00|9309.8|9299.8|9311.4|9301.4|9312.3|9302.3|9309.6|9299.6|0
1755843300000|2025-08-22 06:15:00|9311.9|9301.9|9310.7|9300.7|9312.9|9302.9|9310.3|9300.3|0
1755843600000|2025-08-22 06:20:00|9310.8|9300.8|9309|9299|9310.8|9300.8|9308.8|9298.8|0
1755843900000|2025-08-22 06:25:00|9308.5|9298.5|9309.5|9299.5|9310|9300|9306.2|9296.2|0
1755844200000|2025-08-22 06:30:00|9310|9300|9311|9301|9312.2|9302.2|9310|9300|0
1755844500000|2025-08-22 06:35:00|9311.2|9301.2|9308.4|9298.4|9311.2|9301.2|9307.2|9297.2|0
1755844800000|2025-08-22 06:40:00|9308.1|9298.1|9303.7|9293.7|9308.4|9298.4|9303.1|9293.1|0
1755845100000|2025-08-22 06:45:00|9303.4|9293.4|9308|9298|9308|9298|9303.4|9293.4|0
1755845400000|2025-08-22 06:50:00|9308.5|9298.5|9307.3|9297.3|9308.5|9298.5|9305.7|9295.7|0
1755845700000|2025-08-22 06:55:00|9307.1|9297.1|9303|9293|9307.1|9297.1|9301.5|9291.5|0
1755846000000|2025-08-22 07:00:00|9304.3|9294.3|9300.8|9290.8|9308.5|9298.5|9298.2|9288.2|0
1755846300000|2025-08-22 07:05:00|9300.3|9290.3|9296.8|9286.8|9300.8|9290.8|9295.5|9285.5|0
1755846600000|2025-08-22 07:10:00|9295.8|9285.8|9294.3|9284.3|9295.8|9285.8|9290.7|9280.7|0
1755846900000|2025-08-22 07:15:00|9293.5|9283.5|9289|9279|9295.3|9285.3|9288|9278|0
1755847200000|2025-08-22 07:20:00|9289.3|9279.3|9292|9282|9294.3|9284.3|9289.3|9279.3|0
1755847500000|2025-08-22 07:25:00|9291.8|9281.8|9293.6|9283.6|9296.9|9286.9|9291.8|9281.8|0
1755847800000|2025-08-22 07:30:00|9293.9|9283.9|9291|9281|9294.9|9284.9|9289.8|9279.8|0
1755848100000|2025-08-22 07:35:00|9291.2|9281.2|9292.8|9282.8|9293|9283|9290|9280|0
1755848400000|2025-08-22 07:40:00|9292.5|9282.5|9294.3|9284.3|9295.8|9285.8|9291.8|9281.8|0
1755848700000|2025-08-22 07:45:00|9293.6|9283.6|9295.8|9285.8|9296.2|9286.2|9291.1|9281.1|0
1755849000000|2025-08-22 07:50:00|9295.5|9285.5|9297|9287|9299|9289|9292.9|9282.9|0
1755849300000|2025-08-22 07:55:00|9297.3|9287.3|9298.6|9288.6|9301.1|9291.1|9296.8|9286.8|0
1755849600000|2025-08-22 08:00:00|9299.8|9289.8|9300.2|9290.2|9302.5|9292.5|9299.8|9289.8|0
1755849900000|2025-08-22 08:05:00|9300|9290|9304.1|9294.1|9305.9|9295.9|9299.5|9289.5|0
1755850200000|2025-08-22 08:10:00|9304.7|9294.7|9305.6|9295.6|9306.8|9296.8|9304.3|9294.3|0
1755850500000|2025-08-22 08:15:00|9305.3|9295.3|9309.7|9299.7|9309.9|9299.9|9305.1|9295.1|0
1755850800000|2025-08-22 08:20:00|9309.4|9299.4|9307.5|9297.5|9310.7|9300.7|9307|9297|0
1755851100000|2025-08-22 08:25:00|9307.8|9297.8|9310.9|9300.9|9311.8|9301.8|9307.8|9297.8|0
1755851400000|2025-08-22 08:30:00|9311.1|9301.1|9313.1|9303.1|9313.1|9303.1|9308.9|9298.9|0
1755851700000|2025-08-22 08:35:00|9313.4|9303.4|9309.3|9299.3|9314.7|9304.7|9308.8|9298.8|0
1755852000000|2025-08-22 08:40:00|9309.5|9299.5|9311.4|9301.4|9313.4|9303.4|9309.2|9299.2|0
1755852300000|2025-08-22 08:45:00|9311.2|9301.2|9312.4|9302.4|9312.8|9302.8|9310.1|9300.1|0
1755852600000|2025-08-22 08:50:00|9312.3|9302.3|9314.7|9304.7|9315.2|9305.2|9312.2|9302.2|0
1755852900000|2025-08-22 08:55:00|9314.6|9304.6|9316.7|9306.7|9317.1|9307.1|9314|9304|0
1755853200000|2025-08-22 09:00:00|9316.5|9306.5|9317|9307|9317.3|9307.3|9313.8|9303.8|0
1755853500000|2025-08-22 09:05:00|9316.5|9306.5|9317.7|9307.7|9318.7|9308.7|9316.5|9306.5|0
1755853800000|2025-08-22 09:10:00|9317.4|9307.4|9317.9|9307.9|9318.1|9308.1|9316.1|9306.1|0
1755854100000|2025-08-22 09:15:00|9317.6|9307.6|9318.4|9308.4|9320.7|9310.7|9316.9|9306.9|0
1755854400000|2025-08-22 09:20:00|9318.5|9308.5|9316.7|9306.7|9318.5|9308.5|9316|9306|0
1755854700000|2025-08-22 09:25:00|9317|9307|9315.2|9305.2|9318|9308|9314.7|9304.7|0
1755855000000|2025-08-22 09:30:00|9315.6|9305.6|9315.7|9305.7|9317|9307|9315.4|9305.4|0
1755855300000|2025-08-22 09:35:00|9315.5|9305.5|9315|9305|9315.7|9305.7|9313.3|9303.3|0
1755855600000|2025-08-22 09:40:00|9314.9|9304.9|9312.5|9302.5|9316.2|9306.2|9311.9|9301.9|0
1755855900000|2025-08-22 09:45:00|9312.8|9302.8|9312|9302|9314|9304|9311.5|9301.5|0
1755856200000|2025-08-22 09:50:00|9311.9|9301.9|9310.1|9300.1|9312.3|9302.3|9308.9|9298.9|0
1755856500000|2025-08-22 09:55:00|9309.8|9299.8|9310.7|9300.7|9310.8|9300.8|9308.1|9298.1|0
1755856800000|2025-08-22 10:00:00|9310.9|9300.9|9308.7|9298.7|9311.4|9301.4|9306.9|9296.9|0
1755857100000|2025-08-22 10:05:00|9308|9298|9309.2|9299.2|9310.9|9300.9|9306|9296|0
1755857400000|2025-08-22 10:10:00|9309.3|9299.3|9309.4|9299.4|9310.5|9300.5|9308.5|9298.5|0
1755857700000|2025-08-22 10:15:00|9309.9|9299.9|9312.2|9302.2|9312.7|9302.7|9308.9|9298.9|0
1755858000000|2025-08-22 10:20:00|9311.8|9301.8|9313.4|9303.4|9314.1|9304.1|9311.6|9301.6|0
1755858300000|2025-08-22 10:25:00|9313.9|9303.9|9317.5|9307.5|9317.5|9307.5|9313.9|9303.9|0
1755858600000|2025-08-22 10:30:00|9316.8|9306.8|9318.5|9308.5|9320.9|9310.9|9316.8|9306.8|0
1755858900000|2025-08-22 10:35:00|9318.2|9308.2|9318.2|9308.2|9319.7|9309.7|9318|9308|0
1755859200000|2025-08-22 10:40:00|9318|9308|9321.2|9311.2|9321.8|9311.8|9318|9308|0
1755859500000|2025-08-22 10:45:00|9321.7|9311.7|9320.4|9310.4|9322|9312|9319.9|9309.9|0
1755859800000|2025-08-22 10:50:00|9320.5|9310.5|9322.3|9312.3|9324.5|9314.5|9320.1|9310.1|0
1755860100000|2025-08-22 10:55:00|9322.5|9312.5|9324.8|9314.8|9324.8|9314.8|9320.3|9310.3|0
1755860400000|2025-08-22 11:00:00|9325.1|9315.1|9323.5|9313.5|9328.9|9318.9|9322.1|9312.1|0
1755860700000|2025-08-22 11:05:00|9323.3|9313.3|9322.3|9312.3|9325.8|9315.8|9321|9311|0
1755861000000|2025-08-22 11:10:00|9322.2|9312.2|9318.4|9308.4|9322.3|9312.3|9317.2|9307.2|0
1755861300000|2025-08-22 11:15:00|9318.2|9308.2|9319.1|9309.1|9320.4|9310.4|9317.6|9307.6|0
1755861600000|2025-08-22 11:20:00|9319.6|9309.6|9320.8|9310.8|9321.3|9311.3|9317.5|9307.5|0
1755861900000|2025-08-22 11:25:00|9320.9|9310.9|9319.3|9309.3|9321|9311|9318|9308|0
1755862200000|2025-08-22 11:30:00|9318.9|9308.9|9317.9|9307.9|9320.7|9310.7|9317.9|9307.9|0
1755862500000|2025-08-22 11:35:00|9317.4|9307.4|9318.4|9308.4|9318.6|9308.6|9316.9|9306.9|0
1755862800000|2025-08-22 11:40:00|9318.2|9308.2|9317.6|9307.6|9318.7|9308.7|9315.7|9305.7|0
1755863100000|2025-08-22 11:45:00|9317.8|9307.8|9316.8|9306.8|9318.3|9308.3|9316.6|9306.6|0
1755863400000|2025-08-22 11:50:00|9317.3|9307.3|9318.1|9308.1|9318.8|9308.8|9316.1|9306.1|0
1755863700000|2025-08-22 11:55:00|9317.8|9307.8|9319.6|9309.6|9319.7|9309.7|9317.6|9307.6|0
1755864000000|2025-08-22 12:00:00|9319.8|9309.8|9321.4|9311.4|9322.7|9312.7|9319.8|9309.8|0
1755864300000|2025-08-22 12:05:00|9321.1|9311.1|9322.8|9312.8|9323|9313|9320.4|9310.4|0
1755864600000|2025-08-22 12:10:00|9321.7|9311.7|9322.8|9312.8|9322.8|9312.8|9321|9311|0
1755864900000|2025-08-22 12:15:00|9322|9312|9321.3|9311.3|9322.8|9312.8|9321|9311|0
1755865200000|2025-08-22 12:20:00|9321.4|9311.4|9320.3|9310.3|9321.4|9311.4|9316.8|9306.8|0
1755865500000|2025-08-22 12:25:00|9320.6|9310.6|9321|9311|9322.2|9312.2|9319.4|9309.4|0
1755865800000|2025-08-22 12:30:00|9321.4|9311.4|9322.6|9312.6|9323.6|9313.6|9320.4|9310.4|0
1755866100000|2025-08-22 12:35:00|9322.3|9312.3|9321.4|9311.4|9323.1|9313.1|9320.4|9310.4|0
1755866400000|2025-08-22 12:40:00|9321.3|9311.3|9318.2|9308.2|9321.4|9311.4|9316.9|9306.9|0
1755866700000|2025-08-22 12:45:00|9317.9|9307.9|9320|9310|9321.4|9311.4|9317.7|9307.7|0
1755867000000|2025-08-22 12:50:00|9320.5|9310.5|9322.7|9312.7|9322.8|9312.8|9320.4|9310.4|0
1755867300000|2025-08-22 12:55:00|9322.2|9312.2|9321|9311|9322.2|9312.2|9319|9309|0
1755867600000|2025-08-22 13:00:00|9321.7|9311.7|9321.9|9311.9|9322.8|9312.8|9320.8|9310.8|0
1755867900000|2025-08-22 13:05:00|9321.6|9311.6|9324.4|9314.4|9324.9|9314.9|9320.9|9310.9|0
1755868200000|2025-08-22 13:10:00|9323.8|9313.8|9326.9|9316.9|9327.5|9317.5|9322.5|9312.5|0
1755868500000|2025-08-22 13:15:00|9327.1|9317.1|9332|9322|9332.6|9322.6|9326.8|9316.8|0
1755868800000|2025-08-22 13:20:00|9330.5|9320.5|9330.5|9320.5|9332.7|9322.7|9329.5|9319.5|0
1755869100000|2025-08-22 13:25:00|9330|9320|9332|9322|9332.5|9322.5|9329.5|9319.5|0
1755869400000|2025-08-22 13:30:00|9332.1|9322.1|9344.2|9334.2|9348.6|9338.6|9332.1|9322.1|0
1755869700000|2025-08-22 13:35:00|9344.5|9334.5|9342.7|9332.7|9344.7|9334.7|9340.1|9330.1|0
1755870000000|2025-08-22 13:40:00|9343|9333|9343.5|9333.5|9346.8|9336.8|9342.9|9332.9|0
1755870300000|2025-08-22 13:45:00|9343.7|9333.7|9338.8|9328.8|9344.2|9334.2|9337.8|9327.8|0
1755870600000|2025-08-22 13:50:00|9339.4|9329.4|9344.2|9334.2|9344.7|9334.7|9337.4|9327.4|0
1755870900000|2025-08-22 13:55:00|9344.4|9334.4|9346.5|9336.5|9347.5|9337.5|9341.1|9331.1|0
1755871200000|2025-08-22 14:00:00|9346.6|9336.6|9354.2|9344.2|9358.1|9348.1|9345.5|9335.5|0
1755871500000|2025-08-22 14:05:00|9353.7|9343.7|9352.6|9342.6|9359.9|9349.9|9349.4|9339.4|0
1755871800000|2025-08-22 14:10:00|9352.5|9342.5|9361|9351|9362.5|9352.5|9351.9|9341.9|0
1755872100000|2025-08-22 14:15:00|9361.5|9351.5|9353.9|9343.9|9363.8|9353.8|9353.9|9343.9|0
1755872400000|2025-08-22 14:20:00|9353.2|9343.2|9351.2|9341.2|9354.7|9344.7|9348.4|9338.4|0
1755872700000|2025-08-22 14:25:00|9350.7|9340.7|9351.5|9341.5|9356.2|9346.2|9349.5|9339.5|0
1755873000000|2025-08-22 14:30:00|9352.6|9342.6|9348.4|9338.4|9355.8|9345.8|9348.4|9338.4|0
1755873300000|2025-08-22 14:35:00|9348.2|9338.2|9341.4|9331.4|9348.9|9338.9|9340.6|9330.6|0
1755873600000|2025-08-22 14:40:00|9341.7|9331.7|9345.4|9335.4|9345.9|9335.9|9335.7|9325.7|0
1755873900000|2025-08-22 14:45:00|9345.2|9335.2|9347.4|9337.4|9350.6|9340.6|9344.3|9334.3|0
1755874200000|2025-08-22 14:50:00|9346.9|9336.9|9347.3|9337.3|9348.3|9338.3|9343.5|9333.5|0
1755874500000|2025-08-22 14:55:00|9347.8|9337.8|9348|9338|9351.5|9341.5|9347.1|9337.1|0
1755874800000|2025-08-22 15:00:00|9347.9|9337.9|9342.1|9332.1|9348.2|9338.2|9337.7|9327.7|0
1755875100000|2025-08-22 15:05:00|9342.6|9332.6|9337.5|9327.5|9344.9|9334.9|9336.9|9326.9|0
1755875400000|2025-08-22 15:10:00|9338.3|9328.3|9334.5|9324.5|9342.3|9332.3|9333.2|9323.2|0
1755875700000|2025-08-22 15:15:00|9334|9324|9339|9329|9339.3|9329.3|9333.9|9323.9|0
1755876000000|2025-08-22 15:20:00|9339.1|9329.1|9335.2|9325.2|9339.5|9329.5|9335|9325|0
1755876300000|2025-08-22 15:25:00|9335|9325|9332|9322|9335.7|9325.7|9331.5|9321.5|0
1755876600000|2025-08-22 15:30:00|9331.7|9321.7|9326.9|9316.9|9334.2|9324.2|9326.9|9316.9|0
1755876900000|2025-08-22 15:35:00|9327|9317|9324.2|9314.2|9328|9318|9321.5|9311.5|0
1755877200000|2025-08-22 15:40:00|9325|9315|9327|9317|9328.9|9318.9|9324.1|9314.1|0
1755877500000|2025-08-22 15:45:00|9327.2|9317.2|9329|9319|9330|9320|9325.4|9315.4|0
1755877800000|2025-08-22 15:50:00|9329.2|9319.2|9325.7|9315.7|9329.5|9319.5|9322.9|9312.9|0
1755878100000|2025-08-22 15:55:00|9325.5|9315.5|9327.4|9317.4|9328.6|9318.6|9323.7|9313.7|0
1755878400000|2025-08-22 16:00:00|9327.9|9317.9|9334.2|9324.2|9335|9325|9326.7|9316.7|0
1755878700000|2025-08-22 16:05:00|9334|9324|9334.4|9324.4|9337.2|9327.2|9333.1|9323.1|0
1755879000000|2025-08-22 16:10:00|9334.7|9324.7|9334.9|9324.9|9337.9|9327.9|9333.7|9323.7|0
1755879300000|2025-08-22 16:15:00|9334.7|9324.7|9330.4|9320.4|9334.9|9324.9|9328.8|9318.8|0
1755879600000|2025-08-22 16:20:00|9330.6|9320.6|9326.9|9316.9|9332.4|9322.4|9326.7|9316.7|0
1755879900000|2025-08-22 16:25:00|9326.4|9316.4|9328|9318|9330.2|9320.2|9324.9|9314.9|0
1755880200000|2025-08-22 16:30:00|9328.2|9318.2|9330.1|9320.1|9331.2|9321.2|9328.1|9318.1|0
1755880500000|2025-08-22 16:35:00|9330.2|9320.2|9328.4|9318.4|9331.3|9321.3|9327.2|9317.2|0
1755880800000|2025-08-22 16:40:00|9328.6|9318.6|9331.1|9321.1|9331.1|9321.1|9327.9|9317.9|0
1755881100000|2025-08-22 16:45:00|9331.2|9321.2|9331.1|9321.1|9332.2|9322.2|9329.8|9319.8|0
1755881400000|2025-08-22 16:50:00|9331.8|9321.8|9331.5|9321.5|9334.5|9324.5|9330.8|9320.8|0
1755881700000|2025-08-22 16:55:00|9331.7|9321.7|9330.4|9320.4|9331.7|9321.7|9327.4|9317.4|0
1755882000000|2025-08-22 17:00:00|9330.3|9320.3|9335.3|9325.3|9336.6|9326.6|9330.3|9320.3|0
1755882300000|2025-08-22 17:05:00|9335.8|9325.8|9334.1|9324.1|9336.5|9326.5|9333.6|9323.6|0
1755882600000|2025-08-22 17:10:00|9334.4|9324.4|9333.4|9323.4|9334.9|9324.9|9331.7|9321.7|0
1755882900000|2025-08-22 17:15:00|9333.5|9323.5|9331.8|9321.8|9334|9324|9331.8|9321.8|0
1755883200000|2025-08-22 17:20:00|9332|9322|9333.4|9323.4|9335.8|9325.8|9331.5|9321.5|0
1755883500000|2025-08-22 17:25:00|9333.9|9323.9|9332.6|9322.6|9334.4|9324.4|9331.4|9321.4|0
1755883800000|2025-08-22 17:30:00|9332.9|9322.9|9331.1|9321.1|9333.1|9323.1|9329.8|9319.8|0
1755884100000|2025-08-22 17:35:00|9331.3|9321.3|9333.4|9323.4|9333.4|9323.4|9331|9321|0
1755884400000|2025-08-22 17:40:00|9332.9|9322.9|9334.2|9324.2|9334.7|9324.7|9332.1|9322.1|0
1755884700000|2025-08-22 17:45:00|9334|9324|9333.5|9323.5|9335.9|9325.9|9332.8|9322.8|0
1755885000000|2025-08-22 17:50:00|9333.4|9323.4|9336.2|9326.2|9336.2|9326.2|9333.2|9323.2|0
1755885300000|2025-08-22 17:55:00|9336.1|9326.1|9332.3|9322.3|9336.1|9326.1|9331.9|9321.9|0
1755885600000|2025-08-22 18:00:00|9332.5|9322.5|9333.7|9323.7|9335|9325|9332.5|9322.5|0
1755885900000|2025-08-22 18:05:00|9333.9|9323.9|9332.6|9322.6|9334.4|9324.4|9331.9|9321.9|0
1755886200000|2025-08-22 18:10:00|9332.4|9322.4|9333.6|9323.6|9335.4|9325.4|9331.9|9321.9|0
1755886500000|2025-08-22 18:15:00|9333.8|9323.8|9331.9|9321.9|9333.8|9323.8|9331.6|9321.6|0
1755886800000|2025-08-22 18:20:00|9331.7|9321.7|9333.5|9323.5|9334.4|9324.4|9331.4|9321.4|0
1755887100000|2025-08-22 18:25:00|9333.3|9323.3|9333|9323|9335.6|9325.6|9332.5|9322.5|0
1755887400000|2025-08-22 18:30:00|9333.5|9323.5|9336.5|9326.5|9337|9327|9332.8|9322.8|0
1755887700000|2025-08-22 18:35:00|9336.3|9326.3|9336.7|9326.7|9339|9329|9335.7|9325.7|0
1755888000000|2025-08-22 18:40:00|9336.4|9326.4|9334.8|9324.8|9336.6|9326.6|9333.1|9323.1|0
1755888300000|2025-08-22 18:45:00|9334.6|9324.6|9340.1|9330.1|9340.1|9330.1|9334.6|9324.6|0
1755888600000|2025-08-22 18:50:00|9339.9|9329.9|9338.7|9328.7|9340.4|9330.4|9338|9328|0
1755888900000|2025-08-22 18:55:00|9339|9329|9338.2|9328.2|9339|9329|9336.6|9326.6|0
1755889200000|2025-08-22 19:00:00|9338.4|9328.4|9339.2|9329.2|9340.5|9330.5|9337.7|9327.7|0
1755889500000|2025-08-22 19:05:00|9339|9329|9338.8|9328.8|9339.5|9329.5|9337.6|9327.6|0
1755889800000|2025-08-22 19:10:00|9339.1|9329.1|9339.6|9329.6|9340.2|9330.2|9338.3|9328.3|0
1755890100000|2025-08-22 19:15:00|9339.5|9329.5|9340.8|9330.8|9341.7|9331.7|9338.4|9328.4|0
1755890400000|2025-08-22 19:20:00|9340.6|9330.6|9338.4|9328.4|9341.3|9331.3|9338.4|9328.4|0
1755890700000|2025-08-22 19:25:00|9338.7|9328.7|9337.7|9327.7|9339.8|9329.8|9337.3|9327.3|0
1755891000000|2025-08-22 19:30:00|9338|9328|9337.6|9327.6|9339.5|9329.5|9335.8|9325.8|0
1755891300000|2025-08-22 19:35:00|9337.1|9327.1|9336.4|9326.4|9338.3|9328.3|9335.5|9325.5|0
1755891600000|2025-08-22 19:40:00|9336.1|9326.1|9339.9|9329.9|9339.9|9329.9|9334.6|9324.6|0
1755891900000|2025-08-22 19:45:00|9340.4|9330.4|9339.7|9329.7|9343.1|9333.1|9339.7|9329.7|0
1755892200000|2025-08-22 19:50:00|9339.9|9329.9|9338.6|9328.6|9341.5|9331.5|9337.9|9327.9|0
1755892500000|2025-08-22 19:55:00|9338.9|9328.9|9342.1|9332.1|9343.1|9333.1|9337.6|9327.6|0
1755892800000|2025-08-22 20:00:00|9342.6|9332.6|9343.2|9333.2|9343.6|9333.6|9339.8|9329.8|0
1755893100000|2025-08-22 20:05:00|9343.1|9333.1|9345|9335|9345.5|9335.5|9342.3|9332.3|0
1755893400000|2025-08-22 20:10:00|9344.9|9334.9|9342.6|9332.6|9344.9|9334.9|9342.2|9332.2|0
1755893700000|2025-08-22 20:15:00|9342.5|9332.5|9342.7|9332.7|9343.7|9333.7|9342.3|9332.3|0
1755894000000|2025-08-22 20:20:00|9342.8|9332.8|9344.3|9334.3|9344.3|9334.3|9342.7|9332.7|0
1755894300000|2025-08-22 20:25:00|9344.4|9334.4|9342.9|9332.9|9344.4|9334.4|9342.9|9332.9|0
1755894600000|2025-08-22 20:30:00|9343|9333|9343.7|9333.7|9343.7|9333.7|9342.6|9332.6|0
1755894900000|2025-08-22 20:35:00|9343.6|9333.6|9345.1|9335.1|9345.5|9335.5|9343.5|9333.5|0
1755895200000|2025-08-22 20:40:00|9345.2|9335.2|9344.3|9334.3|9345.5|9335.5|9344.2|9334.2|0
1755895500000|2025-08-22 20:45:00|9344.2|9334.2|9343.7|9333.7|9344.5|9334.5|9343.5|9333.5|0
1755895800000|2025-08-22 20:50:00|9343.8|9333.8|9343.7|9333.7|9343.9|9333.9|9343.3|9333.3|0
1755896100000|2025-08-22 20:55:00|9343.6|9333.6|9344.4|9334.4|9344.4|9334.4|9343.3|9333.3|0
1755931500000|2025-08-23 06:45:00|9343.4|9333.4|9344.4|9334.4|9344.4|9334.4|9343.4|9333.4|0
1755934800000|2025-08-23 07:40:00|9344.2|9334.2|9344.2|9334.2|9344.2|9334.2|9344.2|9334.2|0
1755951600000|2025-08-23 12:20:00|9342.2|9332.2|9342.2|9332.2|9342.2|9332.2|9342.2|9332.2|0
1755976800000|2025-08-23 19:20:00|9343.2|9333.2|9343.2|9333.2|9343.2|9333.2|9343.2|9333.2|0
1755977100000|2025-08-23 19:25:00|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|9343.1|9333.1|0
1755999900000|2025-08-24 01:45:00|9343|9333|9343|9333|9343|9333|9343|9333|0
1756007400000|2025-08-24 03:50:00|9347|9337|9347|9337|9347|9337|9347|9337|0
1756011000000|2025-08-24 04:50:00|9351|9341|9351|9341|9351|9341|9351|9341|0
1756017300000|2025-08-24 06:35:00|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|0
1756036800000|2025-08-24 12:00:00|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|9350.6|9340.6|0
1756062900000|2025-08-24 19:15:00|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|9350.9|9340.9|0
1756072800000|2025-08-24 22:00:00|9344.3|9334.3|9344|9334|9346.3|9336.3|9344|9334|0
1756073100000|2025-08-24 22:05:00|9343.9|9333.9|9341.9|9331.9|9344.3|9334.3|9340.7|9330.7|0
1756073400000|2025-08-24 22:10:00|9342|9332|9342.6|9332.6|9343|9333|9341.1|9331.1|0
1756073700000|2025-08-24 22:15:00|9342.5|9332.5|9341.6|9331.6|9343.8|9333.8|9341.5|9331.5|0
1756074000000|2025-08-24 22:20:00|9341.7|9331.7|9341.9|9331.9|9342.7|9332.7|9341.6|9331.6|0
1756074300000|2025-08-24 22:25:00|9342|9332|9340.4|9330.4|9342|9332|9340.4|9330.4|0
1756074600000|2025-08-24 22:30:00|9340.3|9330.3|9341.4|9331.4|9341.8|9331.8|9340|9330|0
1756074900000|2025-08-24 22:35:00|9341.5|9331.5|9342.2|9332.2|9342.2|9332.2|9341.5|9331.5|0
1756075200000|2025-08-24 22:40:00|9342.1|9332.1|9342.4|9332.4|9342.6|9332.6|9342|9332|0
1756075500000|2025-08-24 22:45:00|9342.5|9332.5|9342.5|9332.5|9342.8|9332.8|9342|9332|0
1756075800000|2025-08-24 22:50:00|9342.6|9332.6|9343.3|9333.3|9343.4|9333.4|9342.5|9332.5|0
1756076100000|2025-08-24 22:55:00|9343.2|9333.2|9343.7|9333.7|9344.4|9334.4|9343.1|9333.1|0
1756076400000|2025-08-24 23:00:00|9343.6|9333.6|9344|9334|9344.4|9334.4|9342.7|9332.7|0
1756076700000|2025-08-24 23:05:00|9343.9|9333.9|9344.1|9334.1|9344.6|9334.6|9343.4|9333.4|0
1756077000000|2025-08-24 23:10:00|9344.2|9334.2|9344|9334|9344.5|9334.5|9343.3|9333.3|0
1756077300000|2025-08-24 23:15:00|9344.1|9334.1|9343.2|9333.2|9344.4|9334.4|9342.9|9332.9|0
1756077600000|2025-08-24 23:20:00|9343.1|9333.1|9343.9|9333.9|9344.3|9334.3|9342.8|9332.8|0
1756077900000|2025-08-24 23:25:00|9344|9334|9344|9334|9344.5|9334.5|9343.8|9333.8|0
1756078200000|2025-08-24 23:30:00|9343.9|9333.9|9344.3|9334.3|9344.3|9334.3|9342.5|9332.5|0
1756078500000|2025-08-24 23:35:00|9344.2|9334.2|9345.1|9335.1|9345.9|9335.9|9344.2|9334.2|0
1756078800000|2025-08-24 23:40:00|9345.2|9335.2|9345.4|9335.4|9346.1|9336.1|9344.8|9334.8|0
1756079100000|2025-08-24 23:45:00|9345.3|9335.3|9342.6|9332.6|9345.7|9335.7|9342.5|9332.5|0
1756079400000|2025-08-24 23:50:00|9342.7|9332.7|9343.3|9333.3|9343.7|9333.7|9342.1|9332.1|0
1756079700000|2025-08-24 23:55:00|9343.2|9333.2|9343.7|9333.7|9343.9|9333.9|9342.4|9332.4|0
1756080000000|2025-08-25 00:00:00|9343.9|9333.9|9345.8|9335.8|9345.8|9335.8|9343.4|9333.4|0
1756080300000|2025-08-25 00:05:00|9345.7|9335.7|9344.9|9334.9|9346.5|9336.5|9344.6|9334.6|0
1756080600000|2025-08-25 00:10:00|9345|9335|9343.5|9333.5|9345.3|9335.3|9343.3|9333.3|0
1756080900000|2025-08-25 00:15:00|9343.4|9333.4|9343.7|9333.7|9346.1|9336.1|9342.8|9332.8|0
1756081200000|2025-08-25 00:20:00|9343.8|9333.8|9342.4|9332.4|9343.9|9333.9|9342.3|9332.3|0
1756081500000|2025-08-25 00:25:00|9342.5|9332.5|9341.7|9331.7|9343.1|9333.1|9341.3|9331.3|0
1756081800000|2025-08-25 00:30:00|9342|9332|9341.8|9331.8|9343.5|9333.5|9341.7|9331.7|0
1756082100000|2025-08-25 00:35:00|9341.7|9331.7|9341|9331|9341.9|9331.9|9340.9|9330.9|0
1756082400000|2025-08-25 00:40:00|9340.9|9330.9|9341.2|9331.2|9341.9|9331.9|9340.9|9330.9|0
1756082700000|2025-08-25 00:45:00|9341.1|9331.1|9340.7|9330.7|9341.3|9331.3|9340.4|9330.4|0
1756083000000|2025-08-25 00:50:00|9340.6|9330.6|9340.4|9330.4|9340.6|9330.6|9339.6|9329.6|0
1756083300000|2025-08-25 00:55:00|9340.5|9330.5|9340.5|9330.5|9340.7|9330.7|9339.7|9329.7|0
1756083600000|2025-08-25 01:00:00|9341.1|9331.1|9340.3|9330.3|9341.3|9331.3|9339.7|9329.7|0
1756083900000|2025-08-25 01:05:00|9340.2|9330.2|9338.4|9328.4|9340.4|9330.4|9338.3|9328.3|0
1756084200000|2025-08-25 01:10:00|9338.3|9328.3|9337.4|9327.4|9338.3|9328.3|9337.4|9327.4|0
1756084500000|2025-08-25 01:15:00|9336.9|9326.9|9336.5|9326.5|9338|9328|9336.5|9326.5|0
1756084800000|2025-08-25 01:20:00|9336.6|9326.6|9336.6|9326.6|9337.4|9327.4|9335.8|9325.8|0
1756085100000|2025-08-25 01:25:00|9336.7|9326.7|9337.2|9327.2|9337.4|9327.4|9336.6|9326.6|0
1756085400000|2025-08-25 01:30:00|9337.3|9327.3|9336.9|9326.9|9337.3|9327.3|9336.3|9326.3|0
1756085700000|2025-08-25 01:35:00|9336.8|9326.8|9334.6|9324.6|9336.9|9326.9|9334.3|9324.3|0
1756086000000|2025-08-25 01:40:00|9334.5|9324.5|9334|9324|9335.2|9325.2|9334|9324|0
1756086300000|2025-08-25 01:45:00|9333.9|9323.9|9333.9|9323.9|9334.1|9324.1|9333.6|9323.6|0
1756086600000|2025-08-25 01:50:00|9333.8|9323.8|9334.4|9324.4|9334.6|9324.6|9333.8|9323.8|0
1756086900000|2025-08-25 01:55:00|9334.3|9324.3|9333.7|9323.7|9334.4|9324.4|9333.6|9323.6|0
1756087200000|2025-08-25 02:00:00|9333.6|9323.6|9334.5|9324.5|9334.8|9324.8|9333.6|9323.6|0
1756087500000|2025-08-25 02:05:00|9334.6|9324.6|9335.3|9325.3|9335.4|9325.4|9334.6|9324.6|0
1756087800000|2025-08-25 02:10:00|9335.2|9325.2|9334.6|9324.6|9335.2|9325.2|9333|9323|0
1756088100000|2025-08-25 02:15:00|9334.7|9324.7|9336.1|9326.1|9336.2|9326.2|9334.6|9324.6|0
1756088400000|2025-08-25 02:20:00|9336.2|9326.2|9336|9326|9336.2|9326.2|9336|9326|0
1756088700000|2025-08-25 02:25:00|9335.9|9325.9|9335.9|9325.9|9336.6|9326.6|9335.8|9325.8|0
1756089000000|2025-08-25 02:30:00|9336|9326|9334.9|9324.9|9336|9326|9334.1|9324.1|0
1756089300000|2025-08-25 02:35:00|9335|9325|9335|9325|9335.7|9325.7|9334.6|9324.6|0
1756089600000|2025-08-25 02:40:00|9334.9|9324.9|9334.5|9324.5|9335.3|9325.3|9333.8|9323.8|0
1756089900000|2025-08-25 02:45:00|9334.4|9324.4|9334.6|9324.6|9334.6|9324.6|9334.1|9324.1|0
1756090200000|2025-08-25 02:50:00|9334.5|9324.5|9333.5|9323.5|9334.6|9324.6|9332.3|9322.3|0
1756090500000|2025-08-25 02:55:00|9333.6|9323.6|9333|9323|9333.6|9323.6|9333|9323|0
1756090800000|2025-08-25 03:00:00|9332.6|9322.6|9333.5|9323.5|9333.5|9323.5|9332.6|9322.6|0
1756091100000|2025-08-25 03:05:00|9333.3|9323.3|9332.7|9322.7|9333.4|9323.4|9331.9|9321.9|0
1756091400000|2025-08-25 03:10:00|9332|9322|9333.1|9323.1|9333.1|9323.1|9332|9322|0
1756091700000|2025-08-25 03:15:00|9333|9323|9332.3|9322.3|9333.1|9323.1|9332.3|9322.3|0
1756092000000|2025-08-25 03:20:00|9332.4|9322.4|9333.2|9323.2|9333.2|9323.2|9332.3|9322.3|0
1756092300000|2025-08-25 03:25:00|9333.3|9323.3|9334.1|9324.1|9334.1|9324.1|9333.2|9323.2|0
1756092600000|2025-08-25 03:30:00|9334|9324|9334|9324|9334.1|9324.1|9333.3|9323.3|0
1756092900000|2025-08-25 03:35:00|9334.1|9324.1|9335.7|9325.7|9335.8|9325.8|9334.1|9324.1|0
1756093200000|2025-08-25 03:40:00|9335.1|9325.1|9336|9326|9336.8|9326.8|9335|9325|0
1756093500000|2025-08-25 03:45:00|9336.1|9326.1|9335.5|9325.5|9336.2|9326.2|9335.1|9325.1|0
1756093800000|2025-08-25 03:50:00|9335.6|9325.6|9335.5|9325.5|9336.3|9326.3|9335.5|9325.5|0
1756094100000|2025-08-25 03:55:00|9335.6|9325.6|9335.9|9325.9|9336.3|9326.3|9335.6|9325.6|0
1756094400000|2025-08-25 04:00:00|9335.6|9325.6|9335.5|9325.5|9335.7|9325.7|9335.2|9325.2|0
1756094700000|2025-08-25 04:05:00|9335.2|9325.2|9334.9|9324.9|9335.5|9325.5|9334.8|9324.8|0
1756095000000|2025-08-25 04:10:00|9334.8|9324.8|9335.2|9325.2|9335.6|9325.6|9334.8|9324.8|0
1756095300000|2025-08-25 04:15:00|9335.5|9325.5|9336.6|9326.6|9337.3|9327.3|9334.9|9324.9|0
1756095600000|2025-08-25 04:20:00|9337.2|9327.2|9336|9326|9337.2|9327.2|9335.9|9325.9|0
1756095900000|2025-08-25 04:25:00|9335.7|9325.7|9336|9326|9336|9326|9335.2|9325.2|0
1756096200000|2025-08-25 04:30:00|9336.1|9326.1|9336|9326|9336.7|9326.7|9335.9|9325.9|0
1756096500000|2025-08-25 04:35:00|9336.7|9326.7|9336|9326|9336.7|9326.7|9336|9326|0
1756096800000|2025-08-25 04:40:00|9336.1|9326.1|9336.7|9326.7|9336.8|9326.8|9336.1|9326.1|0
1756097100000|2025-08-25 04:45:00|9336.6|9326.6|9336.4|9326.4|9336.7|9326.7|9336.4|9326.4|0
1756097400000|2025-08-25 04:50:00|9336.5|9326.5|9335.7|9325.7|9336.5|9326.5|9335.7|9325.7|0
1756097700000|2025-08-25 04:55:00|9335.6|9325.6|9335.6|9325.6|9335.8|9325.8|9335.6|9325.6|0
1756098000000|2025-08-25 05:00:00|9335.5|9325.5|9336.5|9326.5|9336.5|9326.5|9334.8|9324.8|0
1756098300000|2025-08-25 05:05:00|9336.4|9326.4|9338.2|9328.2|9338.9|9328.9|9336.4|9326.4|0
1756098600000|2025-08-25 05:10:00|9338.3|9328.3|9338.8|9328.8|9339.5|9329.5|9338.3|9328.3|0
1756098900000|2025-08-25 05:15:00|9338.7|9328.7|9338.2|9328.2|9338.7|9328.7|9337.5|9327.5|0
1756099200000|2025-08-25 05:20:00|9338.3|9328.3|9338.3|9328.3|9338.3|9328.3|9338|9328|0
1756099500000|2025-08-25 05:25:00|9338|9328|9337.3|9327.3|9338.6|9328.6|9337.2|9327.2|0
1756099800000|2025-08-25 05:30:00|9337.2|9327.2|9335.1|9325.1|9337.3|9327.3|9335.1|9325.1|0
1756100100000|2025-08-25 05:35:00|9334.8|9324.8|9334.4|9324.4|9335.8|9325.8|9334|9324|0
1756100400000|2025-08-25 05:40:00|9334.3|9324.3|9335.7|9325.7|9335.7|9325.7|9334.1|9324.1|0
1756100700000|2025-08-25 05:45:00|9335.8|9325.8|9336.3|9326.3|9336.4|9326.4|9335.7|9325.7|0
1756101000000|2025-08-25 05:50:00|9336.9|9326.9|9337.8|9327.8|9337.9|9327.9|9336.9|9326.9|0
1756101300000|2025-08-25 05:55:00|9337.7|9327.7|9342.7|9332.7|9342.7|9332.7|9337.7|9327.7|0
1756101600000|2025-08-25 06:00:00|9342.8|9332.8|9340.3|9330.3|9343.4|9333.4|9338.9|9328.9|0
1756101900000|2025-08-25 06:05:00|9340.2|9330.2|9337.6|9327.6|9340.2|9330.2|9337.5|9327.5|0
1756102200000|2025-08-25 06:10:00|9337.5|9327.5|9337.4|9327.4|9338.8|9328.8|9336.6|9326.6|0
1756102500000|2025-08-25 06:15:00|9336.7|9326.7|9336.8|9326.8|9337.6|9327.6|9336.2|9326.2|0
1756102800000|2025-08-25 06:20:00|9336.7|9326.7|9336.7|9326.7|9337.1|9327.1|9336.6|9326.6|0
1756103100000|2025-08-25 06:25:00|9336.8|9326.8|9336.9|9326.9|9336.9|9326.9|9336.7|9326.7|0
1756103400000|2025-08-25 06:30:00|9336.8|9326.8|9334|9324|9336.9|9326.9|9333.9|9323.9|0
1756103700000|2025-08-25 06:35:00|9333.9|9323.9|9332.2|9322.2|9335.3|9325.3|9331.6|9321.6|0
1756104000000|2025-08-25 06:40:00|9331.6|9321.6|9333|9323|9333.6|9323.6|9331.5|9321.5|0
1756104300000|2025-08-25 06:45:00|9333.6|9323.6|9332.2|9322.2|9334.2|9324.2|9332.1|9322.1|0
1756104600000|2025-08-25 06:50:00|9332.1|9322.1|9330.7|9320.7|9332.7|9322.7|9330.6|9320.6|0
1756104900000|2025-08-25 06:55:00|9330.6|9320.6|9329.7|9319.7|9331.3|9321.3|9328.8|9318.8|0
1756105200000|2025-08-25 07:00:00|9330.4|9320.4|9333.1|9323.1|9333.1|9323.1|9328.5|9318.5|0
1756105500000|2025-08-25 07:05:00|9333|9323|9330.6|9320.6|9334.9|9324.9|9330.4|9320.4|0
1756105800000|2025-08-25 07:10:00|9330.5|9320.5|9328.4|9318.4|9331.8|9321.8|9327.2|9317.2|0
1756106100000|2025-08-25 07:15:00|9328.7|9318.7|9329.5|9319.5|9331.5|9321.5|9328.4|9318.4|0
1756106400000|2025-08-25 07:20:00|9329.4|9319.4|9329.5|9319.5|9331.7|9321.7|9328.9|9318.9|0
1756106700000|2025-08-25 07:25:00|9329.6|9319.6|9328.5|9318.5|9331.9|9321.9|9328.4|9318.4|0
1756107000000|2025-08-25 07:30:00|9328.8|9318.8|9328|9318|9329.3|9319.3|9327.2|9317.2|0
1756107300000|2025-08-25 07:35:00|9327.9|9317.9|9328.2|9318.2|9329.9|9319.9|9327.2|9317.2|0
1756107600000|2025-08-25 07:40:00|9328.3|9318.3|9329.1|9319.1|9329.7|9319.7|9327.6|9317.6|0
1756107900000|2025-08-25 07:45:00|9329.7|9319.7|9331.9|9321.9|9332.7|9322.7|9329.7|9319.7|0
1756108200000|2025-08-25 07:50:00|9332|9322|9332.9|9322.9|9333.5|9323.5|9331.3|9321.3|0
1756108500000|2025-08-25 07:55:00|9333.5|9323.5|9333.3|9323.3|9333.6|9323.6|9332.7|9322.7|0
1756108800000|2025-08-25 08:00:00|9333.2|9323.2|9331.4|9321.4|9333.5|9323.5|9330.5|9320.5|0
1756109100000|2025-08-25 08:05:00|9331.5|9321.5|9328.6|9318.6|9331.5|9321.5|9327.2|9317.2|0
1756109400000|2025-08-25 08:10:00|9327.9|9317.9|9326.6|9316.6|9328.8|9318.8|9326|9316|0
1756109700000|2025-08-25 08:15:00|9326.3|9316.3|9329.2|9319.2|9329.3|9319.3|9325.9|9315.9|0
1756110000000|2025-08-25 08:20:00|9328.6|9318.6|9329.1|9319.1|9329.1|9319.1|9326.9|9316.9|0
1756110300000|2025-08-25 08:25:00|9329.5|9319.5|9329.9|9319.9|9331.1|9321.1|9328.3|9318.3|0
1756110600000|2025-08-25 08:30:00|9330|9320|9332.7|9322.7|9332.7|9322.7|9329.9|9319.9|0
1756110900000|2025-08-25 08:35:00|9332.8|9322.8|9333.8|9323.8|9334.5|9324.5|9331.8|9321.8|0
1756111200000|2025-08-25 08:40:00|9333.7|9323.7|9331.7|9321.7|9333.7|9323.7|9331.7|9321.7|0
1756111500000|2025-08-25 08:45:00|9332|9322|9332.6|9322.6|9332.6|9322.6|9330.3|9320.3|0
1756111800000|2025-08-25 08:50:00|9332.9|9322.9|9330.8|9320.8|9333.3|9323.3|9330.8|9320.8|0
1756112100000|2025-08-25 08:55:00|9330.7|9320.7|9330.2|9320.2|9332|9322|9330.1|9320.1|0
1756112400000|2025-08-25 09:00:00|9329.6|9319.6|9329.6|9319.6|9330.3|9320.3|9329.2|9319.2|0
1756112700000|2025-08-25 09:05:00|9330.2|9320.2|9328.6|9318.6|9330.3|9320.3|9328|9318|0
1756113000000|2025-08-25 09:10:00|9328.5|9318.5|9328.4|9318.4|9329.2|9319.2|9326.3|9316.3|0
1756113300000|2025-08-25 09:15:00|9328.5|9318.5|9327.2|9317.2|9328.6|9318.6|9327.2|9317.2|0
1756113600000|2025-08-25 09:20:00|9327.1|9317.1|9328.1|9318.1|9328.4|9318.4|9327.1|9317.1|0
1756113900000|2025-08-25 09:25:00|9328.6|9318.6|9330.1|9320.1|9330.1|9320.1|9328.4|9318.4|0
1756114200000|2025-08-25 09:30:00|9330|9320|9330.8|9320.8|9330.9|9320.9|9329.8|9319.8|0
1756114500000|2025-08-25 09:35:00|9330.9|9320.9|9330.2|9320.2|9330.9|9320.9|9330.1|9320.1|0
1756114800000|2025-08-25 09:40:00|9330.8|9320.8|9330|9320|9330.8|9320.8|9330|9320|0
1756115100000|2025-08-25 09:45:00|9329.9|9319.9|9328.7|9318.7|9329.9|9319.9|9328.1|9318.1|0
1756115400000|2025-08-25 09:50:00|9328.6|9318.6|9328|9318|9330|9320|9328|9318|0
1756115700000|2025-08-25 09:55:00|9328.6|9318.6|9331.1|9321.1|9331.8|9321.8|9328.6|9318.6|0
1756116000000|2025-08-25 10:00:00|9330.4|9320.4|9331|9321|9331.1|9321.1|9329.6|9319.6|0
1756116300000|2025-08-25 10:05:00|9330.9|9320.9|9332.1|9322.1|9332.1|9322.1|9330.3|9320.3|0
1756116600000|2025-08-25 10:10:00|9332|9322|9330|9320|9332|9322|9329.3|9319.3|0
1756116900000|2025-08-25 10:15:00|9330.6|9320.6|9331.8|9321.8|9331.9|9321.9|9330.5|9320.5|0
1756117200000|2025-08-25 10:20:00|9331.1|9321.1|9333.7|9323.7|9334|9324|9329.8|9319.8|0
1756117500000|2025-08-25 10:25:00|9333.8|9323.8|9333.5|9323.5|9334.4|9324.4|9333.2|9323.2|0
1756117800000|2025-08-25 10:30:00|9333.4|9323.4|9334.1|9324.1|9334.1|9324.1|9332.4|9322.4|0
1756118100000|2025-08-25 10:35:00|9333.7|9323.7|9335.6|9325.6|9335.6|9325.6|9333.7|9323.7|0
1756118400000|2025-08-25 10:40:00|9335.5|9325.5|9335.9|9325.9|9336.3|9326.3|9334.8|9324.8|0
1756118700000|2025-08-25 10:45:00|9335.8|9325.8|9335.1|9325.1|9336.4|9326.4|9335.1|9325.1|0
1756119000000|2025-08-25 10:50:00|9335|9325|9333.7|9323.7|9335.1|9325.1|9333.6|9323.6|0
1756119300000|2025-08-25 10:55:00|9333.6|9323.6|9334.4|9324.4|9336|9326|9333.6|9323.6|0
1756119600000|2025-08-25 11:00:00|9334.5|9324.5|9335.2|9325.2|9336.1|9326.1|9334.3|9324.3|0
1756119900000|2025-08-25 11:05:00|9335.3|9325.3|9336.3|9326.3|9337.2|9327.2|9335.2|9325.2|0
1756120200000|2025-08-25 11:10:00|9336.2|9326.2|9336.7|9326.7|9336.9|9326.9|9335.8|9325.8|0
1756120500000|2025-08-25 11:15:00|9336.1|9326.1|9335.7|9325.7|9336.8|9326.8|9334.9|9324.9|0
1756120800000|2025-08-25 11:20:00|9335.6|9325.6|9333.7|9323.7|9335.7|9325.7|9333.6|9323.6|0
1756121100000|2025-08-25 11:25:00|9333.6|9323.6|9333.9|9323.9|9334.4|9324.4|9333.1|9323.1|0
1756121400000|2025-08-25 11:30:00|9334|9324|9333|9323|9334|9324|9332.3|9322.3|0
1756121700000|2025-08-25 11:35:00|9333.1|9323.1|9333|9323|9333.7|9323.7|9332.3|9322.3|0
1756122000000|2025-08-25 11:40:00|9333.6|9323.6|9334.1|9324.1|9334.9|9324.9|9333.5|9323.5|0
1756122300000|2025-08-25 11:45:00|9334.2|9324.2|9333.5|9323.5|9334.4|9324.4|9333.5|9323.5|0
1756122600000|2025-08-25 11:50:00|9332.8|9322.8|9334.4|9324.4|9334.4|9324.4|9332.8|9322.8|0
1756122900000|2025-08-25 11:55:00|9334.3|9324.3|9335.3|9325.3|9336|9326|9334.2|9324.2|0
1756123200000|2025-08-25 12:00:00|9335.2|9325.2|9333.4|9323.4|9335.3|9325.3|9332.7|9322.7|0
1756123500000|2025-08-25 12:05:00|9333.1|9323.1|9333.9|9323.9|9333.9|9323.9|9331.3|9321.3|0
1756123800000|2025-08-25 12:10:00|9334|9324|9336.6|9326.6|9336.8|9326.8|9333.3|9323.3|0
1756124100000|2025-08-25 12:15:00|9336.7|9326.7|9336.7|9326.7|9338|9328|9336.5|9326.5|0
1756124400000|2025-08-25 12:20:00|9336.6|9326.6|9338|9328|9338.2|9328.2|9336.6|9326.6|0
1756124700000|2025-08-25 12:25:00|9338.1|9328.1|9338.9|9328.9|9338.9|9328.9|9337.8|9327.8|0
1756125000000|2025-08-25 12:30:00|9338.3|9328.3|9339.1|9329.1|9339.1|9329.1|9338|9328|0
1756125300000|2025-08-25 12:35:00|9339|9329|9338.1|9328.1|9339|9329|9337.2|9327.2|0
1756125600000|2025-08-25 12:40:00|9338.3|9328.3|9339.1|9329.1|9340.3|9330.3|9338.1|9328.1|0
1756125900000|2025-08-25 12:45:00|9339|9329|9339|9329|9339.1|9329.1|9337.5|9327.5|0
1756126200000|2025-08-25 12:50:00|9339.1|9329.1|9338.4|9328.4|9339.7|9329.7|9338.3|9328.3|0
1756126500000|2025-08-25 12:55:00|9338.3|9328.3|9337.7|9327.7|9338.6|9328.6|9337.7|9327.7|0
1756126800000|2025-08-25 13:00:00|9338.3|9328.3|9340.8|9330.8|9340.8|9330.8|9338|9328|0
1756127100000|2025-08-25 13:05:00|9340.9|9330.9|9341.2|9331.2|9342.3|9332.3|9340|9330|0
1756127400000|2025-08-25 13:10:00|9341.6|9331.6|9342.6|9332.6|9342.6|9332.6|9341.1|9331.1|0
1756127700000|2025-08-25 13:15:00|9342.5|9332.5|9341.4|9331.4|9342.5|9332.5|9340.7|9330.7|0
1756128000000|2025-08-25 13:20:00|9341.5|9331.5|9341.9|9331.9|9341.9|9331.9|9341|9331|0
1756128300000|2025-08-25 13:25:00|9341.8|9331.8|9343|9333|9344.2|9334.2|9341.8|9331.8|0
1756128600000|2025-08-25 13:30:00|9343.1|9333.1|9340.4|9330.4|9343.6|9333.6|9339|9329|0
1756128900000|2025-08-25 13:35:00|9340.3|9330.3|9342.9|9332.9|9343.5|9333.5|9340.3|9330.3|0
1756129200000|2025-08-25 13:40:00|9343|9333|9341.7|9331.7|9343|9333|9340.7|9330.7|0
1756129500000|2025-08-25 13:45:00|9341.6|9331.6|9341.6|9331.6|9341.7|9331.7|9338.6|9328.6|0
1756129800000|2025-08-25 13:50:00|9341.5|9331.5|9341|9331|9341.7|9331.7|9339.4|9329.4|0
1756130100000|2025-08-25 13:55:00|9341.1|9331.1|9343.7|9333.7|9343.7|9333.7|9340.7|9330.7|0
1756130400000|2025-08-25 14:00:00|9343.1|9333.1|9341.1|9331.1|9345.8|9335.8|9340.3|9330.3|0
1756130700000|2025-08-25 14:05:00|9341|9331|9340.2|9330.2|9341.3|9331.3|9339.5|9329.5|0
1756131000000|2025-08-25 14:10:00|9340.1|9330.1|9339.6|9329.6|9340.5|9330.5|9337.5|9327.5|0
1756131300000|2025-08-25 14:15:00|9339.5|9329.5|9340.6|9330.6|9341|9331|9339.4|9329.4|0
1756131600000|2025-08-25 14:20:00|9340.5|9330.5|9339.9|9329.9|9341.1|9331.1|9338.6|9328.6|0
1756131900000|2025-08-25 14:25:00|9339.8|9329.8|9339.4|9329.4|9339.9|9329.9|9338.2|9328.2|0
1756132200000|2025-08-25 14:30:00|9339.3|9329.3|9335.9|9325.9|9339.9|9329.9|9335.7|9325.7|0
1756132500000|2025-08-25 14:35:00|9336|9326|9332|9322|9336.3|9326.3|9332|9322|0
1756132800000|2025-08-25 14:40:00|9332.6|9322.6|9330.1|9320.1|9333.2|9323.2|9328.4|9318.4|0
1756133100000|2025-08-25 14:45:00|9330.2|9320.2|9330.3|9320.3|9334.4|9324.4|9328.7|9318.7|0
1756133400000|2025-08-25 14:50:00|9330.9|9320.9|9325.5|9315.5|9330.9|9320.9|9324.8|9314.8|0
1756133700000|2025-08-25 14:55:00|9325.4|9315.4|9329.9|9319.9|9329.9|9319.9|9324.5|9314.5|0
1756134000000|2025-08-25 15:00:00|9329.8|9319.8|9330.9|9320.9|9331.8|9321.8|9328.2|9318.2|0
1756134300000|2025-08-25 15:05:00|9331.6|9321.6|9330.1|9320.1|9333.9|9323.9|9330.1|9320.1|0
1756134600000|2025-08-25 15:10:00|9330.2|9320.2|9327.9|9317.9|9330.2|9320.2|9324.7|9314.7|0
1756134900000|2025-08-25 15:15:00|9328.6|9318.6|9329|9319|9331.3|9321.3|9328.3|9318.3|0
1756135200000|2025-08-25 15:20:00|9329.1|9319.1|9327.9|9317.9|9329.9|9319.9|9327.7|9317.7|0
1756135500000|2025-08-25 15:25:00|9328.5|9318.5|9326.1|9316.1|9329.3|9319.3|9326|9316|0
1756135800000|2025-08-25 15:30:00|9326.7|9316.7|9327.4|9317.4|9328.7|9318.7|9325.9|9315.9|0
1756136100000|2025-08-25 15:35:00|9327.5|9317.5|9324.1|9314.1|9328.3|9318.3|9322.5|9312.5|0
1756136400000|2025-08-25 15:40:00|9324.8|9314.8|9324.3|9314.3|9325|9315|9323.1|9313.1|0
1756136700000|2025-08-25 15:45:00|9324.2|9314.2|9322.2|9312.2|9324.8|9314.8|9321|9311|0
1756137000000|2025-08-25 15:50:00|9322.1|9312.1|9325.6|9315.6|9326.5|9316.5|9322.1|9312.1|0
1756137300000|2025-08-25 15:55:00|9325.7|9315.7|9326.2|9316.2|9326.5|9316.5|9324.9|9314.9|0
1756137600000|2025-08-25 16:00:00|9326.1|9316.1|9327.6|9317.6|9327.8|9317.8|9326|9316|0
1756137900000|2025-08-25 16:05:00|9327.7|9317.7|9328.3|9318.3|9328.6|9318.6|9327.6|9317.6|0
1756138200000|2025-08-25 16:10:00|9328.4|9318.4|9329.1|9319.1|9329.1|9319.1|9327.4|9317.4|0
1756138500000|2025-08-25 16:15:00|9329.2|9319.2|9326|9316|9329.2|9319.2|9326|9316|0
1756138800000|2025-08-25 16:20:00|9326.7|9316.7|9328.5|9318.5|9329.2|9319.2|9326.7|9316.7|0
1756139100000|2025-08-25 16:25:00|9328.6|9318.6|9327.8|9317.8|9329.3|9319.3|9327.7|9317.7|0
1756139400000|2025-08-25 16:30:00|9327.7|9317.7|9328.5|9318.5|9328.6|9318.6|9327|9317|0
1756139700000|2025-08-25 16:35:00|9328.4|9318.4|9328|9318|9329.3|9319.3|9327.6|9317.6|0
1756140000000|2025-08-25 16:40:00|9328.1|9318.1|9329.7|9319.7|9329.8|9319.8|9328|9318|0
1756140300000|2025-08-25 16:45:00|9329.8|9319.8|9328.9|9318.9|9330.6|9320.6|9328.7|9318.7|0
1756140600000|2025-08-25 16:50:00|9328.8|9318.8|9328|9318|9329|9319|9327.1|9317.1|0
1756140900000|2025-08-25 16:55:00|9327.9|9317.9|9325.5|9315.5|9327.9|9317.9|9325|9315|0
1756141200000|2025-08-25 17:00:00|9325.6|9315.6|9324.5|9314.5|9326.2|9316.2|9323.6|9313.6|0
1756141500000|2025-08-25 17:05:00|9324.6|9314.6|9326.2|9316.2|9326.2|9316.2|9323.9|9313.9|0
1756141800000|2025-08-25 17:10:00|9326.1|9316.1|9324.8|9314.8|9326.5|9316.5|9324.8|9314.8|0
1756142100000|2025-08-25 17:15:00|9324.9|9314.9|9325.5|9315.5|9325.7|9315.7|9324.6|9314.6|0
1756142400000|2025-08-25 17:20:00|9325.4|9315.4|9324.1|9314.1|9325.6|9315.6|9323.8|9313.8|0
1756142700000|2025-08-25 17:25:00|9324|9314|9324.1|9314.1|9324.1|9314.1|9323|9313|0
1756143000000|2025-08-25 17:30:00|9324|9314|9324.4|9314.4|9325.4|9315.4|9324|9314|0
1756143300000|2025-08-25 17:35:00|9324.5|9314.5|9323.3|9313.3|9324.5|9314.5|9323.3|9313.3|0
1756143600000|2025-08-25 17:40:00|9323.1|9313.1|9322.2|9312.2|9323.1|9313.1|9319.3|9309.3|0
1756143900000|2025-08-25 17:45:00|9322.3|9312.3|9324.8|9314.8|9324.8|9314.8|9322.2|9312.2|0
1756144200000|2025-08-25 17:50:00|9324.1|9314.1|9323.5|9313.5|9325.1|9315.1|9323.4|9313.4|0
1756144500000|2025-08-25 17:55:00|9323.6|9313.6|9320.8|9310.8|9323.6|9313.6|9320.1|9310.1|0
1756144800000|2025-08-25 18:00:00|9320.9|9310.9|9324.5|9314.5|9324.9|9314.9|9319.7|9309.7|0
1756145100000|2025-08-25 18:05:00|9324.4|9314.4|9324.8|9314.8|9325.4|9315.4|9323.1|9313.1|0
1756145400000|2025-08-25 18:10:00|9324.7|9314.7|9326.2|9316.2|9326.3|9316.3|9324.5|9314.5|0
1756145700000|2025-08-25 18:15:00|9326.3|9316.3|9324.7|9314.7|9326.3|9316.3|9324.7|9314.7|0
1756146000000|2025-08-25 18:20:00|9324.8|9314.8|9324.1|9314.1|9325|9315|9322.8|9312.8|0
1756146300000|2025-08-25 18:25:00|9324|9314|9325.3|9315.3|9325.5|9315.5|9323.1|9313.1|0
1756146600000|2025-08-25 18:30:00|9325.4|9315.4|9325.8|9315.8|9325.9|9315.9|9325|9315|0
1756146900000|2025-08-25 18:35:00|9325.9|9315.9|9326.4|9316.4|9326.8|9316.8|9325.7|9315.7|0
1756147200000|2025-08-25 18:40:00|9326.5|9316.5|9326.3|9316.3|9327.2|9317.2|9326.2|9316.2|0
1756147500000|2025-08-25 18:45:00|9326.2|9316.2|9326.6|9316.6|9326.8|9316.8|9325.2|9315.2|0
1756147800000|2025-08-25 18:50:00|9326.5|9316.5|9326.4|9316.4|9326.8|9316.8|9326.4|9316.4|0
1756148100000|2025-08-25 18:55:00|9326.3|9316.3|9325.4|9315.4|9326.7|9316.7|9325.4|9315.4|0
1756148400000|2025-08-25 19:00:00|9325.5|9315.5|9323.4|9313.4|9325.6|9315.6|9323.3|9313.3|0
1756148700000|2025-08-25 19:05:00|9323.3|9313.3|9324.4|9314.4|9324.4|9314.4|9323.3|9313.3|0
1756149000000|2025-08-25 19:10:00|9324.3|9314.3|9323.6|9313.6|9325.2|9315.2|9323.6|9313.6|0
1756149300000|2025-08-25 19:15:00|9323.7|9313.7|9322.4|9312.4|9323.9|9313.9|9322.1|9312.1|0
1756149600000|2025-08-25 19:20:00|9322.3|9312.3|9323|9313|9323.3|9313.3|9322.3|9312.3|0
1756149900000|2025-08-25 19:25:00|9323.1|9313.1|9322.9|9312.9|9323.2|9313.2|9322.1|9312.1|0
1756150200000|2025-08-25 19:30:00|9323|9313|9322.9|9312.9|9323.1|9313.1|9322.1|9312.1|0
1756150500000|2025-08-25 19:35:00|9323|9313|9321.8|9311.8|9323.7|9313.7|9321.6|9311.6|0
1756150800000|2025-08-25 19:40:00|9321.7|9311.7|9321.3|9311.3|9322.6|9312.6|9320.7|9310.7|0
1756151100000|2025-08-25 19:45:00|9321.4|9311.4|9322.9|9312.9|9324|9314|9321.3|9311.3|0
1756151400000|2025-08-25 19:50:00|9322.8|9312.8|9323.5|9313.5|9324.4|9314.4|9322.6|9312.6|0
1756151700000|2025-08-25 19:55:00|9323.2|9313.2|9319|9309|9323.6|9313.6|9318.4|9308.4|0
1756152000000|2025-08-25 20:00:00|9318.5|9308.5|9322.3|9312.3|9322.8|9312.8|9317.8|9307.8|0
1756152300000|2025-08-25 20:05:00|9322.2|9312.2|9322.1|9312.1|9323.3|9313.3|9322.1|9312.1|0
1756152600000|2025-08-25 20:10:00|9322.2|9312.2|9322.2|9312.2|9322.8|9312.8|9321.8|9311.8|0
1756152900000|2025-08-25 20:15:00|9322.4|9312.4|9322.9|9312.9|9322.9|9312.9|9322|9312|0
1756153200000|2025-08-25 20:20:00|9322.8|9312.8|9322.9|9312.9|9323.1|9313.1|9322.4|9312.4|0
1756153500000|2025-08-25 20:25:00|9323|9313|9323.2|9313.2|9323.4|9313.4|9322.9|9312.9|0
1756153800000|2025-08-25 20:30:00|9323.1|9313.1|9322.5|9312.5|9323.7|9313.7|9322.5|9312.5|0
1756154100000|2025-08-25 20:35:00|9322.7|9312.7|9322.3|9312.3|9322.9|9312.9|9322.1|9312.1|0
1756154400000|2025-08-25 20:40:00|9322.5|9312.5|9322.9|9312.9|9322.9|9312.9|9322.3|9312.3|0
1756154700000|2025-08-25 20:45:00|9322.8|9312.8|9321.9|9311.9|9322.9|9312.9|9321.7|9311.7|0
1756155000000|2025-08-25 20:50:00|9321.7|9311.7|9322.6|9312.6|9322.6|9312.6|9321.7|9311.7|0
1756155300000|2025-08-25 20:55:00|9322.5|9312.5|9322.5|9312.5|9323|9313|9322.4|9312.4|0
1756155600000|2025-08-25 21:00:00|9322.4|9312.4|9323.3|9313.3|9323.3|9313.3|9321.9|9311.9|0
1756155900000|2025-08-25 21:05:00|9323.2|9313.2|9324.2|9314.2|9324.3|9314.3|9323.2|9313.2|0
1756156200000|2025-08-25 21:10:00|9324.3|9314.3|9324.3|9314.3|9324.4|9314.4|9324.3|9314.3|0
1756156500000|2025-08-25 21:15:00|9324.4|9314.4|9324.5|9314.5|9324.5|9314.5|9324.4|9314.4|0
1756156800000|2025-08-25 21:20:00|9324.4|9314.4|9324.1|9314.1|9324.5|9314.5|9323.9|9313.9|0
1756157100000|2025-08-25 21:25:00|9324.2|9314.2|9324.1|9314.1|9324.5|9314.5|9324.1|9314.1|0
1756157400000|2025-08-25 21:30:00|9323.9|9313.9|9324|9314|9324|9314|9323.4|9313.4|0
1756157700000|2025-08-25 21:35:00|9324.1|9314.1|9329.3|9319.3|9329.3|9319.3|9324|9314|0
1756158000000|2025-08-25 21:40:00|9329.2|9319.2|9329.2|9319.2|9329.3|9319.3|9329.2|9319.2|0
1756158300000|2025-08-25 21:45:00|9329.3|9319.3|9329.2|9319.2|9329.5|9319.5|9329|9319|0
1756158600000|2025-08-25 21:50:00|9329.3|9319.3|9329.4|9319.4|9329.4|9319.4|9329.2|9319.2|0
1756158900000|2025-08-25 21:55:00|9329.5|9319.5|9329.1|9319.1|9329.5|9319.5|9329.1|9319.1|0
1756159200000|2025-08-25 22:00:00|9330.1|9320.1|9330.9|9320.9|9331.6|9321.6|9328.9|9318.9|0
1756159500000|2025-08-25 22:05:00|9330.8|9320.8|9331.1|9321.1|9331.6|9321.6|9330.6|9320.6|0
1756159800000|2025-08-25 22:10:00|9331.2|9321.2|9331.5|9321.5|9331.7|9321.7|9331.1|9321.1|0
1756160100000|2025-08-25 22:15:00|9331.6|9321.6|9331.7|9321.7|9332.1|9322.1|9331.5|9321.5|0
1756160400000|2025-08-25 22:20:00|9331.6|9321.6|9332.6|9322.6|9332.7|9322.7|9331.5|9321.5|0
1756160700000|2025-08-25 22:25:00|9332.7|9322.7|9332.4|9322.4|9333.1|9323.1|9332.4|9322.4|0
1756161000000|2025-08-25 22:30:00|9332.6|9322.6|9332|9322|9332.6|9322.6|9331.6|9321.6|0
1756161300000|2025-08-25 22:35:00|9332.1|9322.1|9332.1|9322.1|9332.2|9322.2|9331.8|9321.8|0
1756161600000|2025-08-25 22:40:00|9332|9322|9332.6|9322.6|9332.7|9322.7|9332|9322|0
1756161900000|2025-08-25 22:45:00|9332.7|9322.7|9331.8|9321.8|9332.7|9322.7|9331.6|9321.6|0
1756162200000|2025-08-25 22:50:00|9331.9|9321.9|9332.1|9322.1|9332.2|9322.2|9331.9|9321.9|0
1756162500000|2025-08-25 22:55:00|9332.2|9322.2|9331.8|9321.8|9332.3|9322.3|9331.6|9321.6|0
1756162800000|2025-08-25 23:00:00|9331.9|9321.9|9331.7|9321.7|9332.4|9322.4|9331.4|9321.4|0
1756163100000|2025-08-25 23:05:00|9331.5|9321.5|9331|9321|9331.8|9321.8|9330.4|9320.4|0
1756163400000|2025-08-25 23:10:00|9330.9|9320.9|9330.7|9320.7|9331|9321|9330.6|9320.6|0
1756163700000|2025-08-25 23:15:00|9330.6|9320.6|9331.3|9321.3|9331.3|9321.3|9330.4|9320.4|0
1756164000000|2025-08-25 23:20:00|9331.2|9321.2|9330.1|9320.1|9331.3|9321.3|9329.7|9319.7|0
1756164300000|2025-08-25 23:25:00|9330.2|9320.2|9329.9|9319.9|9330.2|9320.2|9328.9|9318.9|0
1756164600000|2025-08-25 23:30:00|9329.8|9319.8|9330.5|9320.5|9330.7|9320.7|9329.5|9319.5|0
1756164900000|2025-08-25 23:35:00|9330.4|9320.4|9329.7|9319.7|9330.5|9320.5|9329.5|9319.5|0
1756165200000|2025-08-25 23:40:00|9329.8|9319.8|9327|9317|9329.9|9319.9|9326.6|9316.6|0
1756165500000|2025-08-25 23:45:00|9326.9|9316.9|9326.6|9316.6|9327.2|9317.2|9326.1|9316.1|0
1756165800000|2025-08-25 23:50:00|9326.5|9316.5|9327|9317|9327.2|9317.2|9325.7|9315.7|0
1756166100000|2025-08-25 23:55:00|9326.9|9316.9|9327.2|9317.2|9327.2|9317.2|9326.2|9316.2|0
1756166400000|2025-08-26 00:00:00|9327.1|9317.1|9310.7|9300.7|9329.9|9319.9|9307.9|9297.9|0
1756166700000|2025-08-26 00:05:00|9311|9301|9319.4|9309.4|9320.1|9310.1|9309.5|9299.5|0
1756167000000|2025-08-26 00:10:00|9319.6|9309.6|9316.7|9306.7|9319.6|9309.6|9312.6|9302.6|0
1756167300000|2025-08-26 00:15:00|9316.5|9306.5|9316.5|9306.5|9319.7|9309.7|9314|9304|0
1756167600000|2025-08-26 00:20:00|9316|9306|9310.5|9300.5|9316|9306|9308.7|9298.7|0
1756167900000|2025-08-26 00:25:00|9310|9300|9309|9299|9311|9301|9308|9298|0
1756168200000|2025-08-26 00:30:00|9310.7|9300.7|9308.7|9298.7|9315.2|9305.2|9307.9|9297.9|0
1756168500000|2025-08-26 00:35:00|9309.2|9299.2|9297.9|9287.9|9309.2|9299.2|9297.6|9287.6|0
1756168800000|2025-08-26 00:40:00|9298|9288|9296.2|9286.2|9298.9|9288.9|9292.2|9282.2|0
1756169100000|2025-08-26 00:45:00|9296.7|9286.7|9298.3|9288.3|9298.8|9288.8|9295.8|9285.8|0
1756169400000|2025-08-26 00:50:00|9298.4|9288.4|9301.8|9291.8|9304.9|9294.9|9298.4|9288.4|0
1756169700000|2025-08-26 00:55:00|9300.7|9290.7|9307.5|9297.5|9307.7|9297.7|9300.7|9290.7|0
1756170000000|2025-08-26 01:00:00|9307.9|9297.9|9308|9298|9308.5|9298.5|9303.2|9293.2|0
1756170300000|2025-08-26 01:05:00|9308.8|9298.8|9311|9301|9312.9|9302.9|9308.5|9298.5|0
1756170600000|2025-08-26 01:10:00|9311.8|9301.8|9306.5|9296.5|9313.1|9303.1|9306.4|9296.4|0
1756170900000|2025-08-26 01:15:00|9307.3|9297.3|9304.7|9294.7|9308|9298|9304.7|9294.7|0
1756171200000|2025-08-26 01:20:00|9304.9|9294.9|9304.2|9294.2|9307.1|9297.1|9303.7|9293.7|0
1756171500000|2025-08-26 01:25:00|9304.4|9294.4|9304.7|9294.7|9305.1|9295.1|9302.4|9292.4|0
1756171800000|2025-08-26 01:30:00|9303.7|9293.7|9302.5|9292.5|9306.7|9296.7|9302.5|9292.5|0
1756172100000|2025-08-26 01:35:00|9302.4|9292.4|9301.8|9291.8|9303.2|9293.2|9300.7|9290.7|0
1756172400000|2025-08-26 01:40:00|9302|9292|9301.6|9291.6|9303.8|9293.8|9299.5|9289.5|0
1756172700000|2025-08-26 01:45:00|9302.1|9292.1|9300.7|9290.7|9303.9|9293.9|9300.7|9290.7|0
1756173000000|2025-08-26 01:50:00|9301.2|9291.2|9296|9286|9302|9292|9296|9286|0
1756173300000|2025-08-26 01:55:00|9296.2|9286.2|9299.2|9289.2|9299.7|9289.7|9296|9286|0
1756173600000|2025-08-26 02:00:00|9299.5|9289.5|9302.5|9292.5|9303.2|9293.2|9299.2|9289.2|0
1756173900000|2025-08-26 02:05:00|9302.7|9292.7|9301.7|9291.7|9302.7|9292.7|9301.5|9291.5|0
1756174200000|2025-08-26 02:10:00|9302.2|9292.2|9301.2|9291.2|9302.7|9292.7|9300|9290|0
1756174500000|2025-08-26 02:15:00|9301.5|9291.5|9299.2|9289.2|9302.5|9292.5|9298|9288|0
1756174800000|2025-08-26 02:20:00|9299.7|9289.7|9301.7|9291.7|9301.7|9291.7|9299.2|9289.2|0
1756175100000|2025-08-26 02:25:00|9302|9292|9302.7|9292.7|9303|9293|9299.7|9289.7|0
1756175400000|2025-08-26 02:30:00|9303|9293|9300.7|9290.7|9303|9293|9299|9289|0
1756175700000|2025-08-26 02:35:00|9300|9290|9303.2|9293.2|9304.2|9294.2|9300|9290|0
1756176000000|2025-08-26 02:40:00|9303|9293|9303.2|9293.2|9303.2|9293.2|9300.5|9290.5|0
1756176300000|2025-08-26 02:45:00|9303|9293|9302.7|9292.7|9304.5|9294.5|9302.5|9292.5|0
1756176600000|2025-08-26 02:50:00|9303.5|9293.5|9301.6|9291.6|9303.5|9293.5|9301.6|9291.6|0
1756176900000|2025-08-26 02:55:00|9301.4|9291.4|9301.7|9291.7|9301.7|9291.7|9300.9|9290.9|0
1756177200000|2025-08-26 03:00:00|9301.9|9291.9|9298.1|9288.1|9302.2|9292.2|9298.1|9288.1|0
1756177500000|2025-08-26 03:05:00|9298.3|9288.3|9293.9|9283.9|9298.4|9288.4|9293.8|9283.8|0
1756177800000|2025-08-26 03:10:00|9294.2|9284.2|9295.1|9285.1|9296.7|9286.7|9292.9|9282.9|0
1756178100000|2025-08-26 03:15:00|9294.9|9284.9|9299.2|9289.2|9299.7|9289.7|9293.6|9283.6|0
1756178400000|2025-08-26 03:20:00|9299.5|9289.5|9300.5|9290.5|9302.2|9292.2|9299.5|9289.5|0
1756178700000|2025-08-26 03:25:00|9300.7|9290.7|9300.2|9290.2|9301.7|9291.7|9299.5|9289.5|0
1756179000000|2025-08-26 03:30:00|9300.5|9290.5|9300.7|9290.7|9301.5|9291.5|9300.5|9290.5|0
1756179300000|2025-08-26 03:35:00|9300.5|9290.5|9300.7|9290.7|9301|9291|9300.2|9290.2|0
1756179600000|2025-08-26 03:40:00|9301|9291|9301.2|9291.2|9301.5|9291.5|9299.7|9289.7|0
1756179900000|2025-08-26 03:45:00|9301.5|9291.5|9300.7|9290.7|9301.9|9291.9|9300.7|9290.7|0
1756180200000|2025-08-26 03:50:00|9301|9291|9300|9290|9301.5|9291.5|9299.7|9289.7|0
1756180500000|2025-08-26 03:55:00|9300.2|9290.2|9300|9290|9300.7|9290.7|9299.7|9289.7|0
1756180800000|2025-08-26 04:00:00|9300.7|9290.7|9300.7|9290.7|9301.5|9291.5|9300.2|9290.2|0
1756181100000|2025-08-26 04:05:00|9301.2|9291.2|9299.5|9289.5|9301.5|9291.5|9299|9289|0
1756181400000|2025-08-26 04:10:00|9300.3|9290.3|9300.3|9290.3|9301.5|9291.5|9299.8|9289.8|0
1756181700000|2025-08-26 04:15:00|9300.4|9290.4|9300|9290|9300.5|9290.5|9300|9290|0
1756182000000|2025-08-26 04:20:00|9300.1|9290.1|9300|9290|9301.1|9291.1|9299.4|9289.4|0
1756182300000|2025-08-26 04:25:00|9300.1|9290.1|9299.5|9289.5|9300.6|9290.6|9297.5|9287.5|0
1756182600000|2025-08-26 04:30:00|9299.7|9289.7|9298.4|9288.4|9301.6|9291.6|9298.4|9288.4|0
1756182900000|2025-08-26 04:35:00|9298.2|9288.2|9298.8|9288.8|9299.3|9289.3|9296.6|9286.6|0
1756183200000|2025-08-26 04:40:00|9298.5|9288.5|9296|9286|9299.4|9289.4|9295.8|9285.8|0
1756183500000|2025-08-26 04:45:00|9296.3|9286.3|9299.6|9289.6|9299.6|9289.6|9296.3|9286.3|0
1756183800000|2025-08-26 04:50:00|9299.9|9289.9|9298.9|9288.9|9300.1|9290.1|9298.9|9288.9|0
1756184100000|2025-08-26 04:55:00|9299.1|9289.1|9299.2|9289.2|9299.4|9289.4|9296.7|9286.7|0
1756184400000|2025-08-26 05:00:00|9299.4|9289.4|9300|9290|9300.4|9290.4|9298.8|9288.8|0
1756184700000|2025-08-26 05:05:00|9300.1|9290.1|9302.1|9292.1|9304.4|9294.4|9300.1|9290.1|0
1756185000000|2025-08-26 05:10:00|9302.6|9292.6|9301.6|9291.6|9302.6|9292.6|9301.6|9291.6|0
1756185300000|2025-08-26 05:15:00|9301.9|9291.9|9301.2|9291.2|9302.6|9292.6|9298.2|9288.2|0
1756185600000|2025-08-26 05:20:00|9301.7|9291.7|9302.6|9292.6|9302.6|9292.6|9301.2|9291.2|0
1756185900000|2025-08-26 05:25:00|9302.4|9292.4|9304.2|9294.2|9304.9|9294.9|9302.4|9292.4|0
1756186200000|2025-08-26 05:30:00|9304.1|9294.1|9305.9|9295.9|9306.9|9296.9|9303.1|9293.1|0
1756186500000|2025-08-26 05:35:00|9306.2|9296.2|9305.9|9295.9|9306.7|9296.7|9304.1|9294.1|0
1756186800000|2025-08-26 05:40:00|9305.7|9295.7|9304.9|9294.9|9306.2|9296.2|9303.9|9293.9|0
1756187100000|2025-08-26 05:45:00|9305.4|9295.4|9308.6|9298.6|9308.9|9298.9|9303.2|9293.2|0
1756187400000|2025-08-26 05:50:00|9308.9|9298.9|9307.1|9297.1|9309.4|9299.4|9306.4|9296.4|0
1756187700000|2025-08-26 05:55:00|9307|9297|9307.7|9297.7|9307.9|9297.9|9305.5|9295.5|0
1756188000000|2025-08-26 06:00:00|9308.7|9298.7|9304.4|9294.4|9310.6|9300.6|9304.4|9294.4|0
1756188300000|2025-08-26 06:05:00|9304.7|9294.7|9303.9|9293.9|9308.9|9298.9|9302|9292|0
1756188600000|2025-08-26 06:10:00|9303.1|9293.1|9302.6|9292.6|9304|9294|9300.2|9290.2|0
1756188900000|2025-08-26 06:15:00|9303.4|9293.4|9300.4|9290.4|9303.6|9293.6|9300.1|9290.1|0
1756189200000|2025-08-26 06:20:00|9300.1|9290.1|9293|9283|9300.1|9290.1|9293|9283|0
1756189500000|2025-08-26 06:25:00|9293.3|9283.3|9293.5|9283.5|9293.7|9283.7|9290.8|9280.8|0
1756189800000|2025-08-26 06:30:00|9293.6|9283.6|9297.2|9287.2|9297.7|9287.7|9293.5|9283.5|0
1756190100000|2025-08-26 06:35:00|9296.2|9286.2|9295.7|9285.7|9296.3|9286.3|9291|9281|0
1756190400000|2025-08-26 06:40:00|9295.2|9285.2|9292.7|9282.7|9297.7|9287.7|9292.7|9282.7|0
1756190700000|2025-08-26 06:45:00|9293|9283|9291|9281|9293.2|9283.2|9290.4|9280.4|0
1756191000000|2025-08-26 06:50:00|9291.5|9281.5|9286.5|9276.5|9291.5|9281.5|9283.9|9273.9|0
1756191300000|2025-08-26 06:55:00|9286.7|9276.7|9275.2|9265.2|9288|9278|9271.2|9261.2|0
1756191600000|2025-08-26 07:00:00|9280|9270|9277.6|9267.6|9288.3|9278.3|9271.7|9261.7|0
1756191900000|2025-08-26 07:05:00|9276.1|9266.1|9265.2|9255.2|9278.6|9268.6|9261|9251|0
1756192200000|2025-08-26 07:10:00|9265.5|9255.5|9261.5|9251.5|9267.7|9257.7|9253|9243|0
1756192500000|2025-08-26 07:15:00|9263.2|9253.2|9266.2|9256.2|9272.9|9262.9|9262.5|9252.5|0
1756192800000|2025-08-26 07:20:00|9266|9256|9259.2|9249.2|9270|9260|9259|9249|0
1756193100000|2025-08-26 07:25:00|9259|9249|9265|9255|9265.9|9255.9|9258.2|9248.2|0
1756193400000|2025-08-26 07:30:00|9265.2|9255.2|9273.2|9263.2|9273.4|9263.4|9260.9|9250.9|0
1756193700000|2025-08-26 07:35:00|9272.9|9262.9|9274.2|9264.2|9275.5|9265.5|9270.1|9260.1|0
1756194000000|2025-08-26 07:40:00|9274|9264|9267.2|9257.2|9276.8|9266.8|9266.2|9256.2|0
1756194300000|2025-08-26 07:45:00|9267.7|9257.7|9262.8|9252.8|9268.7|9258.7|9260.1|9250.1|0
1756194600000|2025-08-26 07:50:00|9262.9|9252.9|9261.7|9251.7|9264.2|9254.2|9258.5|9248.5|0
1756194900000|2025-08-26 07:55:00|9260.7|9250.7|9258|9248|9261.6|9251.6|9256.9|9246.9|0
1756195200000|2025-08-26 08:00:00|9259|9249|9258.1|9248.1|9259.1|9249.1|9250|9240|0
1756195500000|2025-08-26 08:05:00|9257.4|9247.4|9266.1|9256.1|9266.8|9256.8|9257.4|9247.4|0
1756195800000|2025-08-26 08:10:00|9266.2|9256.2|9266.4|9256.4|9269.4|9259.4|9261.2|9251.2|0
1756196100000|2025-08-26 08:15:00|9266.1|9256.1|9265.1|9255.1|9268.9|9258.9|9263.6|9253.6|0
1756196400000|2025-08-26 08:20:00|9265.2|9255.2|9264.6|9254.6|9266.1|9256.1|9260.7|9250.7|0
1756196700000|2025-08-26 08:25:00|9264.9|9254.9|9268.9|9258.9|9271|9261|9263.1|9253.1|0
1756197000000|2025-08-26 08:30:00|9268.6|9258.6|9274.6|9264.6|9275.1|9265.1|9263.7|9253.7|0
1756197300000|2025-08-26 08:35:00|9275.1|9265.1|9270.8|9260.8|9275.2|9265.2|9269.5|9259.5|0
1756197600000|2025-08-26 08:40:00|9270.9|9260.9|9272.8|9262.8|9274|9264|9269.1|9259.1|0
1756197900000|2025-08-26 08:45:00|9273.1|9263.1|9277.2|9267.2|9280.9|9270.9|9273.1|9263.1|0
1756198200000|2025-08-26 08:50:00|9278|9268|9276.9|9266.9|9278.8|9268.8|9273.6|9263.6|0
1756198500000|2025-08-26 08:55:00|9277|9267|9272.8|9262.8|9278|9268|9272.7|9262.7|0
1756198800000|2025-08-26 09:00:00|9272.9|9262.9|9275.5|9265.5|9276.6|9266.6|9270.5|9260.5|0
1756199100000|2025-08-26 09:05:00|9275.6|9265.6|9269.7|9259.7|9277.5|9267.5|9269.5|9259.5|0
1756199400000|2025-08-26 09:10:00|9269.9|9259.9|9275.3|9265.3|9276.6|9266.6|9268.8|9258.8|0
1756199700000|2025-08-26 09:15:00|9275.5|9265.5|9272.7|9262.7|9275.8|9265.8|9269.2|9259.2|0
1756200000000|2025-08-26 09:20:00|9272.8|9262.8|9266.5|9256.5|9274.3|9264.3|9266.4|9256.4|0
1756200300000|2025-08-26 09:25:00|9266.7|9256.7|9267.2|9257.2|9268.6|9258.6|9264.9|9254.9|0
1756200600000|2025-08-26 09:30:00|9267.5|9257.5|9263.7|9253.7|9267.7|9257.7|9263.4|9253.4|0
1756200900000|2025-08-26 09:35:00|9263.5|9253.5|9266.9|9256.9|9268.8|9258.8|9262.9|9252.9|0
1756201200000|2025-08-26 09:40:00|9267.1|9257.1|9263.2|9253.2|9267.2|9257.2|9261.3|9251.3|0
1756201500000|2025-08-26 09:45:00|9263.1|9253.1|9261.5|9251.5|9264.7|9254.7|9260.1|9250.1|0
1756201800000|2025-08-26 09:50:00|9261.4|9251.4|9266.9|9256.9|9268|9258|9261|9251|0
1756202100000|2025-08-26 09:55:00|9266.1|9256.1|9264|9254|9267.4|9257.4|9262.7|9252.7|0
1756202400000|2025-08-26 10:00:00|9264.7|9254.7|9265.2|9255.2|9265.2|9255.2|9262|9252|0
1756202700000|2025-08-26 10:05:00|9265.5|9255.5|9267.4|9257.4|9268.1|9258.1|9263.7|9253.7|0
1756203000000|2025-08-26 10:10:00|9266.9|9256.9|9267|9257|9269.5|9259.5|9266.3|9256.3|0
1756203300000|2025-08-26 10:15:00|9267.2|9257.2|9270.5|9260.5|9271|9261|9266.9|9256.9|0
1756203600000|2025-08-26 10:20:00|9270.7|9260.7|9267.9|9257.9|9270.7|9260.7|9266.3|9256.3|0
1756203900000|2025-08-26 10:25:00|9268.2|9258.2|9270.9|9260.9|9272.1|9262.1|9267.8|9257.8|0
1756204200000|2025-08-26 10:30:00|9270.4|9260.4|9268.8|9258.8|9272.8|9262.8|9268.3|9258.3|0
1756204500000|2025-08-26 10:35:00|9268.9|9258.9|9270.3|9260.3|9270.9|9260.9|9267.4|9257.4|0
1756204800000|2025-08-26 10:40:00|9270.6|9260.6|9273.7|9263.7|9274.2|9264.2|9270.6|9260.6|0
1756205100000|2025-08-26 10:45:00|9273.8|9263.8|9276.2|9266.2|9277.2|9267.2|9273.8|9263.8|0
1756205400000|2025-08-26 10:50:00|9276.7|9266.7|9276.5|9266.5|9277.5|9267.5|9274.2|9264.2|0
1756205700000|2025-08-26 10:55:00|9276|9266|9275|9265|9277.5|9267.5|9274.1|9264.1|0
1756206000000|2025-08-26 11:00:00|9276.2|9266.2|9277.4|9267.4|9277.4|9267.4|9275.4|9265.4|0
1756206300000|2025-08-26 11:05:00|9277.7|9267.7|9278|9268|9278.7|9268.7|9275.4|9265.4|0
1756206600000|2025-08-26 11:10:00|9277.7|9267.7|9278.1|9268.1|9280.1|9270.1|9277.7|9267.7|0
1756206900000|2025-08-26 11:15:00|9277.8|9267.8|9277.2|9267.2|9278.8|9268.8|9275.5|9265.5|0
1756207200000|2025-08-26 11:20:00|9277.5|9267.5|9278|9268|9279.2|9269.2|9277|9267|0
1756207500000|2025-08-26 11:25:00|9279|9269|9276.6|9266.6|9280.1|9270.1|9276.2|9266.2|0
1756207800000|2025-08-26 11:30:00|9276.8|9266.8|9271.6|9261.6|9276.8|9266.8|9271.1|9261.1|0
1756208100000|2025-08-26 11:35:00|9271.3|9261.3|9274.1|9264.1|9274.8|9264.8|9271.3|9261.3|0
1756208400000|2025-08-26 11:40:00|9273.9|9263.9|9275.1|9265.1|9275.7|9265.7|9272.4|9262.4|0
1756208700000|2025-08-26 11:45:00|9275.3|9265.3|9279|9269|9279.2|9269.2|9275.3|9265.3|0
1756209000000|2025-08-26 11:50:00|9279.2|9269.2|9279.2|9269.2|9280.7|9270.7|9278|9268|0
1756209300000|2025-08-26 11:55:00|9279|9269|9282.2|9272.2|9282.6|9272.6|9278.7|9268.7|0
1756209600000|2025-08-26 12:00:00|9283|9273|9287.5|9277.5|9288|9278|9282.6|9272.6|0
1756209900000|2025-08-26 12:05:00|9287.7|9277.7|9286.2|9276.2|9288.3|9278.3|9286.1|9276.1|0
1756210200000|2025-08-26 12:10:00|9287.7|9277.7|9289|9279|9290.2|9280.2|9287.5|9277.5|0
1756210500000|2025-08-26 12:15:00|9288.7|9278.7|9292|9282|9293.5|9283.5|9288.7|9278.7|0
1756210800000|2025-08-26 12:20:00|9291.5|9281.5|9287.7|9277.7|9292|9282|9287.5|9277.5|0
1756211100000|2025-08-26 12:25:00|9287.5|9277.5|9286.4|9276.4|9288|9278|9284.5|9274.5|0
1756211400000|2025-08-26 12:30:00|9287.4|9277.4|9294.1|9284.1|9294.6|9284.6|9286.7|9276.7|0
1756211700000|2025-08-26 12:35:00|9293.3|9283.3|9295.1|9285.1|9295.1|9285.1|9291.5|9281.5|0
1756212000000|2025-08-26 12:40:00|9294.8|9284.8|9292|9282|9295.5|9285.5|9290.5|9280.5|0
1756212300000|2025-08-26 12:45:00|9292.1|9282.1|9291|9281|9292.1|9282.1|9288.1|9278.1|0
1756212600000|2025-08-26 12:50:00|9291.5|9281.5|9290.3|9280.3|9292.4|9282.4|9287.9|9277.9|0
1756212900000|2025-08-26 12:55:00|9290.5|9280.5|9289.7|9279.7|9291.9|9281.9|9288.9|9278.9|0
1756213200000|2025-08-26 13:00:00|9289.5|9279.5|9292.4|9282.4|9293.3|9283.3|9289|9279|0
1756213500000|2025-08-26 13:05:00|9292.2|9282.2|9289|9279|9293.2|9283.2|9288.7|9278.7|0
1756213800000|2025-08-26 13:10:00|9288.5|9278.5|9287.9|9277.9|9290.2|9280.2|9287.1|9277.1|0
1756214100000|2025-08-26 13:15:00|9288.2|9278.2|9287.1|9277.1|9290.3|9280.3|9287.1|9277.1|0
1756214400000|2025-08-26 13:20:00|9287.3|9277.3|9284.7|9274.7|9289.2|9279.2|9284.1|9274.1|0
1756214700000|2025-08-26 13:25:00|9284.2|9274.2|9285.4|9275.4|9286.3|9276.3|9281.4|9271.4|0
1756215000000|2025-08-26 13:30:00|9284.9|9274.9|9276.8|9266.8|9285.3|9275.3|9276.1|9266.1|0
1756215300000|2025-08-26 13:35:00|9276.6|9266.6|9276.2|9266.2|9279.2|9269.2|9274.2|9264.2|0
1756215600000|2025-08-26 13:40:00|9275.7|9265.7|9274.4|9264.4|9275.7|9265.7|9265.4|9255.4|0
1756215900000|2025-08-26 13:45:00|9274.7|9264.7|9271.2|9261.2|9276.7|9266.7|9270.2|9260.2|0
1756216200000|2025-08-26 13:50:00|9271.3|9261.3|9270.8|9260.8|9272.3|9262.3|9266|9256|0
1756216500000|2025-08-26 13:55:00|9270.5|9260.5|9271.5|9261.5|9271.5|9261.5|9266.5|9256.5|0
1756216800000|2025-08-26 14:00:00|9271.8|9261.8|9271.5|9261.5|9276.5|9266.5|9270|9260|0
1756217100000|2025-08-26 14:05:00|9272|9262|9272.7|9262.7|9277.2|9267.2|9271.3|9261.3|0
1756217400000|2025-08-26 14:10:00|9272.1|9262.1|9271|9261|9273.9|9263.9|9269.5|9259.5|0
1756217700000|2025-08-26 14:15:00|9270.8|9260.8|9270.2|9260.2|9271.7|9261.7|9268|9258|0
1756218000000|2025-08-26 14:20:00|9270.8|9260.8|9274.9|9264.9|9276.4|9266.4|9269.8|9259.8|0
1756218300000|2025-08-26 14:25:00|9275.1|9265.1|9274|9264|9275.4|9265.4|9272.5|9262.5|0
1756218600000|2025-08-26 14:30:00|9274.3|9264.3|9273.3|9263.3|9274.6|9264.6|9268.2|9258.2|0
1756218900000|2025-08-26 14:35:00|9272.8|9262.8|9271.7|9261.7|9274.8|9264.8|9271.7|9261.7|0
1756219200000|2025-08-26 14:40:00|9270.9|9260.9|9270.2|9260.2|9273.2|9263.2|9270|9260|0
1756219500000|2025-08-26 14:45:00|9270.4|9260.4|9267.7|9257.7|9270.4|9260.4|9266.4|9256.4|0
1756219800000|2025-08-26 14:50:00|9267.9|9257.9|9269.8|9259.8|9270.9|9260.9|9266.5|9256.5|0
1756220100000|2025-08-26 14:55:00|9270|9260|9268|9258|9270.3|9260.3|9264.8|9254.8|0
1756220400000|2025-08-26 15:00:00|9267.7|9257.7|9267.1|9257.1|9270.9|9260.9|9265.5|9255.5|0
1756220700000|2025-08-26 15:05:00|9267.5|9257.5|9270.8|9260.8|9271.9|9261.9|9267.2|9257.2|0
1756221000000|2025-08-26 15:10:00|9270|9260|9266.1|9256.1|9270.7|9260.7|9266|9256|0
1756221300000|2025-08-26 15:15:00|9266.3|9256.3|9266.7|9256.7|9267.5|9257.5|9262.9|9252.9|0
1756221600000|2025-08-26 15:20:00|9267.7|9257.7|9266.4|9256.4|9268.8|9258.8|9266|9256|0
1756221900000|2025-08-26 15:25:00|9266.9|9256.9|9256.7|9246.7|9266.9|9256.9|9256.2|9246.2|0
1756222200000|2025-08-26 15:30:00|9257.2|9247.2|9268|9258|9271.1|9261.1|9256.4|9246.4|0
1756222500000|2025-08-26 15:35:00|9270.3|9260.3|9275.9|9265.9|9275.9|9265.9|9267.9|9257.9|0
1756222800000|2025-08-26 15:40:00|9275.4|9265.4|9272.9|9262.9|9275.9|9265.9|9272.2|9262.2|0
1756223100000|2025-08-26 15:45:00|9273.2|9263.2|9274.9|9264.9|9276.4|9266.4|9272.7|9262.7|0
1756223400000|2025-08-26 15:50:00|9275.4|9265.4|9277.7|9267.7|9278.3|9268.3|9274.2|9264.2|0
1756223700000|2025-08-26 15:55:00|9277.8|9267.8|9279.7|9269.7|9280.8|9270.8|9276.3|9266.3|0
1756224000000|2025-08-26 16:00:00|9281.4|9271.4|9278|9268|9281.8|9271.8|9277.5|9267.5|0
1756224300000|2025-08-26 16:05:00|9277.7|9267.7|9277|9267|9277.7|9267.7|9275.1|9265.1|0
1756224600000|2025-08-26 16:10:00|9276.5|9266.5|9277.5|9267.5|9278|9268|9276.3|9266.3|0
1756224900000|2025-08-26 16:15:00|9277|9267|9278.1|9268.1|9279.1|9269.1|9277|9267|0
1756225200000|2025-08-26 16:20:00|9277.9|9267.9|9277.2|9267.2|9280.3|9270.3|9276.4|9266.4|0
1756225500000|2025-08-26 16:25:00|9276.9|9266.9|9279.8|9269.8|9281|9271|9275.5|9265.5|0
1756225800000|2025-08-26 16:30:00|9279.6|9269.6|9280.2|9270.2|9281.1|9271.1|9278.7|9268.7|0
1756226100000|2025-08-26 16:35:00|9279.9|9269.9|9280.9|9270.9|9280.9|9270.9|9279.4|9269.4|0
1756226400000|2025-08-26 16:40:00|9281.2|9271.2|9281.2|9271.2|9282.8|9272.8|9280.8|9270.8|0
1756226700000|2025-08-26 16:45:00|9280.9|9270.9|9281.8|9271.8|9283.8|9273.8|9280.5|9270.5|0
1756227000000|2025-08-26 16:50:00|9282|9272|9281.4|9271.4|9283.3|9273.3|9280.4|9270.4|0
1756227300000|2025-08-26 16:55:00|9281.2|9271.2|9280.3|9270.3|9282.4|9272.4|9278.7|9268.7|0
1756227600000|2025-08-26 17:00:00|9280.5|9270.5|9280.8|9270.8|9280.8|9270.8|9277.7|9267.7|0
1756227900000|2025-08-26 17:05:00|9280.5|9270.5|9281.2|9271.2|9281.8|9271.8|9280|9270|0
1756228200000|2025-08-26 17:10:00|9280.7|9270.7|9283.8|9273.8|9284.2|9274.2|9279.9|9269.9|0
1756228500000|2025-08-26 17:15:00|9283.6|9273.6|9281.7|9271.7|9284.2|9274.2|9281.7|9271.7|0
1756228800000|2025-08-26 17:20:00|9281.5|9271.5|9284.1|9274.1|9284.1|9274.1|9281.3|9271.3|0
1756229100000|2025-08-26 17:25:00|9284.4|9274.4|9286.3|9276.3|9288.5|9278.5|9283.8|9273.8|0
1756229400000|2025-08-26 17:30:00|9286.8|9276.8|9285.7|9275.7|9287.4|9277.4|9285.7|9275.7|0
1756229700000|2025-08-26 17:35:00|9285.4|9275.4|9285.2|9275.2|9286.2|9276.2|9284.2|9274.2|0
1756230000000|2025-08-26 17:40:00|9284.7|9274.7|9283.7|9273.7|9284.9|9274.9|9283.2|9273.2|0
1756230300000|2025-08-26 17:45:00|9284.2|9274.2|9284.4|9274.4|9284.7|9274.7|9283.4|9273.4|0
1756230600000|2025-08-26 17:50:00|9284.7|9274.7|9283.2|9273.2|9286.2|9276.2|9282.7|9272.7|0
1756230900000|2025-08-26 17:55:00|9282.9|9272.9|9287.4|9277.4|9287.6|9277.6|9282.9|9272.9|0
1756231200000|2025-08-26 18:00:00|9287.6|9277.6|9287.7|9277.7|9287.9|9277.9|9285.2|9275.2|0
1756231500000|2025-08-26 18:05:00|9287.9|9277.9|9289.5|9279.5|9289.5|9279.5|9286.9|9276.9|0
1756231800000|2025-08-26 18:10:00|9289.7|9279.7|9288.2|9278.2|9290.5|9280.5|9287.5|9277.5|0
1756232100000|2025-08-26 18:15:00|9287.9|9277.9|9290.4|9280.4|9290.4|9280.4|9287.2|9277.2|0
1756232400000|2025-08-26 18:20:00|9290.2|9280.2|9291.7|9281.7|9291.9|9281.9|9290.2|9280.2|0
1756232700000|2025-08-26 18:25:00|9291.2|9281.2|9292.6|9282.6|9293.3|9283.3|9291.2|9281.2|0
1756233000000|2025-08-26 18:30:00|9292.9|9282.9|9294.4|9284.4|9294.7|9284.7|9292.4|9282.4|0
1756233300000|2025-08-26 18:35:00|9293.9|9283.9|9293.4|9283.4|9294.7|9284.7|9292.4|9282.4|0
1756233600000|2025-08-26 18:40:00|9293.2|9283.2|9294.7|9284.7|9294.7|9284.7|9292.7|9282.7|0
1756233900000|2025-08-26 18:45:00|9294.4|9284.4|9292.4|9282.4|9294.7|9284.7|9292.2|9282.2|0
1756234200000|2025-08-26 18:50:00|9291.9|9281.9|9290.7|9280.7|9291.9|9281.9|9289.8|9279.8|0
1756234500000|2025-08-26 18:55:00|9291|9281|9291.7|9281.7|9292.7|9282.7|9290.9|9280.9|0
1756234800000|2025-08-26 19:00:00|9291.9|9281.9|9291.4|9281.4|9293.7|9283.7|9290.7|9280.7|0
1756235100000|2025-08-26 19:05:00|9291.2|9281.2|9289.7|9279.7|9291.2|9281.2|9289.2|9279.2|0
1756235400000|2025-08-26 19:10:00|9289.9|9279.9|9292.7|9282.7|9293.5|9283.5|9289.9|9279.9|0
1756235700000|2025-08-26 19:15:00|9292.9|9282.9|9292.4|9282.4|9293.9|9283.9|9291.7|9281.7|0
1756236000000|2025-08-26 19:20:00|9292.2|9282.2|9296|9286|9296.4|9286.4|9292.2|9282.2|0
1756236300000|2025-08-26 19:25:00|9296.3|9286.3|9294.9|9284.9|9297.1|9287.1|9294.7|9284.7|0
1756236600000|2025-08-26 19:30:00|9294.7|9284.7|9294.4|9284.4|9296.9|9286.9|9293.7|9283.7|0
1756236900000|2025-08-26 19:35:00|9294.7|9284.7|9292.3|9282.3|9294.7|9284.7|9291.8|9281.8|0
1756237200000|2025-08-26 19:40:00|9292|9282|9293|9283|9293.3|9283.3|9290.6|9280.6|0
1756237500000|2025-08-26 19:45:00|9292.7|9282.7|9293.9|9283.9|9295.2|9285.2|9291.9|9281.9|0
1756237800000|2025-08-26 19:50:00|9294.6|9284.6|9296.7|9286.7|9297.3|9287.3|9292.4|9282.4|0
1756238100000|2025-08-26 19:55:00|9297.2|9287.2|9300|9290|9301.9|9291.9|9296.2|9286.2|0
1756238400000|2025-08-26 20:00:00|9299.3|9289.3|9299.1|9289.1|9300.6|9290.6|9297.8|9287.8|0
1756238700000|2025-08-26 20:05:00|9299|9289|9301.4|9291.4|9301.8|9291.8|9298.9|9288.9|0
1756239000000|2025-08-26 20:10:00|9301.3|9291.3|9302.6|9292.6|9303.1|9293.1|9301.3|9291.3|0
1756239300000|2025-08-26 20:15:00|9302.4|9292.4|9302|9292|9302.7|9292.7|9302|9292|0
1756239600000|2025-08-26 20:20:00|9301.9|9291.9|9301.7|9291.7|9302.5|9292.5|9301.6|9291.6|0
1756239900000|2025-08-26 20:25:00|9301.6|9291.6|9302.3|9292.3|9302.3|9292.3|9301.5|9291.5|0
1756240200000|2025-08-26 20:30:00|9302.2|9292.2|9302|9292|9302.5|9292.5|9301.9|9291.9|0
1756240500000|2025-08-26 20:35:00|9302.1|9292.1|9301.7|9291.7|9302.3|9292.3|9301.6|9291.6|0
1756240800000|2025-08-26 20:40:00|9301.8|9291.8|9301.5|9291.5|9302.7|9292.7|9298.4|9288.4|0
1756241100000|2025-08-26 20:45:00|9301.3|9291.3|9302.7|9292.7|9303|9293|9301.3|9291.3|0
1756241400000|2025-08-26 20:50:00|9302.6|9292.6|9303.1|9293.1|9303.1|9293.1|9302.6|9292.6|0
1756241700000|2025-08-26 20:55:00|9303|9293|9303.5|9293.5|9303.9|9293.9|9302.9|9292.9|0
1756242000000|2025-08-26 21:00:00|9303.9|9293.9|9303.8|9293.8|9304|9294|9303.7|9293.7|0
1756242300000|2025-08-26 21:05:00|9303.7|9293.7|9303.2|9293.2|9303.7|9293.7|9303.2|9293.2|0
1756242600000|2025-08-26 21:10:00|9303.1|9293.1|9303.2|9293.2|9303.2|9293.2|9303|9293|0
1756242900000|2025-08-26 21:15:00|9303.1|9293.1|9302.8|9292.8|9303.1|9293.1|9302.7|9292.7|0
1756243200000|2025-08-26 21:20:00|9302.7|9292.7|9302.6|9292.6|9303|9293|9302.6|9292.6|0
1756243500000|2025-08-26 21:25:00|9302.5|9292.5|9302.9|9292.9|9302.9|9292.9|9302.5|9292.5|0
1756243800000|2025-08-26 21:30:00|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|9302.8|9292.8|0
1756244400000|2025-08-26 21:40:00|9302.7|9292.7|9302.7|9292.7|9302.7|9292.7|9302.7|9292.7|0
1756244700000|2025-08-26 21:45:00|9302.8|9292.8|9302.8|9292.8|9302.9|9292.9|9302.8|9292.8|0
1756245300000|2025-08-26 21:55:00|9302.7|9292.7|9303|9293|9303|9293|9302.7|9292.7|0
1756245600000|2025-08-26 22:00:00|9302.9|9292.9|9303.3|9293.3|9304.2|9294.2|9301.8|9291.8|0
1756245900000|2025-08-26 22:05:00|9303.2|9293.2|9302.9|9292.9|9303.5|9293.5|9302.6|9292.6|0
1756246200000|2025-08-26 22:10:00|9303|9293|9304.4|9294.4|9304.4|9294.4|9303|9293|0
1756246500000|2025-08-26 22:15:00|9304.3|9294.3|9303.4|9293.4|9304.4|9294.4|9303.1|9293.1|0
1756246800000|2025-08-26 22:20:00|9303.3|9293.3|9304|9294|9304.2|9294.2|9303.3|9293.3|0
1756247100000|2025-08-26 22:25:00|9303.9|9293.9|9303.7|9293.7|9304|9294|9303.3|9293.3|0
1756247400000|2025-08-26 22:30:00|9303.6|9293.6|9304.2|9294.2|9304.4|9294.4|9303.4|9293.4|0
1756247700000|2025-08-26 22:35:00|9304.4|9294.4|9304|9294|9304.5|9294.5|9303.8|9293.8|0
1756248000000|2025-08-26 22:40:00|9303.9|9293.9|9304.1|9294.1|9304.1|9294.1|9303.8|9293.8|0
1756248300000|2025-08-26 22:45:00|9304|9294|9303.8|9293.8|9304.2|9294.2|9303.7|9293.7|0
1756248600000|2025-08-26 22:50:00|9303.7|9293.7|9303.8|9293.8|9304.1|9294.1|9303.3|9293.3|0
1756248900000|2025-08-26 22:55:00|9303.9|9293.9|9303.4|9293.4|9304|9294|9303.4|9293.4|0
1756249200000|2025-08-26 23:00:00|9303.3|9293.3|9303.1|9293.1|9303.8|9293.8|9303|9293|0
1756249500000|2025-08-26 23:05:00|9303.3|9293.3|9303.1|9293.1|9303.4|9293.4|9302.8|9292.8|0
1756249800000|2025-08-26 23:10:00|9303.2|9293.2|9302.5|9292.5|9303.3|9293.3|9302.5|9292.5|0
1756250100000|2025-08-26 23:15:00|9302.6|9292.6|9302.8|9292.8|9302.8|9292.8|9302.5|9292.5|0
1756250400000|2025-08-26 23:20:00|9302.7|9292.7|9303|9293|9303|9293|9302.7|9292.7|0
1756250700000|2025-08-26 23:25:00|9303.1|9293.1|9302.8|9292.8|9303.2|9293.2|9302.8|9292.8|0
1756251000000|2025-08-26 23:30:00|9303|9293|9303.2|9293.2|9303.4|9293.4|9303|9293|0
1756251300000|2025-08-26 23:35:00|9303.3|9293.3|9303.8|9293.8|9303.8|9293.8|9303.3|9293.3|0
1756251600000|2025-08-26 23:40:00|9303.7|9293.7|9303.2|9293.2|9303.7|9293.7|9303.1|9293.1|0
1756251900000|2025-08-26 23:45:00|9303.1|9293.1|9302.5|9292.5|9303.2|9293.2|9302.5|9292.5|0
1756252200000|2025-08-26 23:50:00|9302.6|9292.6|9302.6|9292.6|9302.8|9292.8|9302.4|9292.4|0
1756252500000|2025-08-26 23:55:00|9302.5|9292.5|9301.9|9291.9|9302.6|9292.6|9301.9|9291.9|0
1756252800000|2025-08-27 00:00:00|9302|9292|9299.3|9289.3|9308.1|9298.1|9299.1|9289.1|0
1756253100000|2025-08-27 00:05:00|9300.8|9290.8|9296.4|9286.4|9300.8|9290.8|9295.8|9285.8|0
1756253400000|2025-08-27 00:10:00|9296.9|9286.9|9295.3|9285.3|9298.4|9288.4|9295.3|9285.3|0
1756253700000|2025-08-27 00:15:00|9296.3|9286.3|9296.1|9286.1|9297.6|9287.6|9295.1|9285.1|0
1756254000000|2025-08-27 00:20:00|9295.8|9285.8|9295.9|9285.9|9296.9|9286.9|9294.7|9284.7|0
1756254300000|2025-08-27 00:25:00|9296.4|9286.4|9297.6|9287.6|9299.1|9289.1|9296.4|9286.4|0
1756254600000|2025-08-27 00:30:00|9298.3|9288.3|9301.7|9291.7|9301.7|9291.7|9298.3|9288.3|0
1756254900000|2025-08-27 00:35:00|9301.9|9291.9|9301|9291|9301.9|9291.9|9301|9291|0
1756255200000|2025-08-27 00:40:00|9300.3|9290.3|9301.2|9291.2|9301.4|9291.4|9298.9|9288.9|0
1756255500000|2025-08-27 00:45:00|9301.6|9291.6|9300.3|9290.3|9302.6|9292.6|9299|9289|0
1756255800000|2025-08-27 00:50:00|9300.5|9290.5|9301|9291|9302.3|9292.3|9300.5|9290.5|0
1756256100000|2025-08-27 00:55:00|9301.3|9291.3|9300|9290|9301.5|9291.5|9300|9290|0
1756256400000|2025-08-27 01:00:00|9300.8|9290.8|9299.4|9289.4|9302.1|9292.1|9299.2|9289.2|0
1756256700000|2025-08-27 01:05:00|9299.7|9289.7|9300.7|9290.7|9301.7|9291.7|9299.4|9289.4|0
1756257000000|2025-08-27 01:10:00|9300.9|9290.9|9299.7|9289.7|9300.9|9290.9|9299.7|9289.7|0
1756257300000|2025-08-27 01:15:00|9299.9|9289.9|9300.4|9290.4|9301.4|9291.4|9299.7|9289.7|0
1756257600000|2025-08-27 01:20:00|9300.6|9290.6|9300.7|9290.7|9301.2|9291.2|9299.9|9289.9|0
1756257900000|2025-08-27 01:25:00|9300.4|9290.4|9298.7|9288.7|9300.4|9290.4|9298.7|9288.7|0
1756258200000|2025-08-27 01:30:00|9298.4|9288.4|9296.9|9286.9|9298.7|9288.7|9296.9|9286.9|0
1756258500000|2025-08-27 01:35:00|9298.2|9288.2|9297.7|9287.7|9299.2|9289.2|9297.7|9287.7|0
1756258800000|2025-08-27 01:40:00|9298.7|9288.7|9298.6|9288.6|9299.9|9289.9|9297.9|9287.9|0
1756259100000|2025-08-27 01:45:00|9298.4|9288.4|9300|9290|9300.2|9290.2|9297.9|9287.9|0
1756259400000|2025-08-27 01:50:00|9300.9|9290.9|9301|9291|9301.4|9291.4|9299.7|9289.7|0
1756259700000|2025-08-27 01:55:00|9301.2|9291.2|9300.8|9290.8|9301.5|9291.5|9300.5|9290.5|0
1756260000000|2025-08-27 02:00:00|9300.5|9290.5|9300.5|9290.5|9301|9291|9300.3|9290.3|0
1756260300000|2025-08-27 02:05:00|9301|9291|9302.4|9292.4|9302.7|9292.7|9301|9291|0
1756260600000|2025-08-27 02:10:00|9305.3|9295.3|9303.5|9293.5|9305.6|9295.6|9302.5|9292.5|0
1756260900000|2025-08-27 02:15:00|9303.6|9293.6|9304.4|9294.4|9304.6|9294.6|9303.6|9293.6|0
1756261200000|2025-08-27 02:20:00|9304.6|9294.6|9304.5|9294.5|9305|9295|9303.5|9293.5|0
1756261500000|2025-08-27 02:25:00|9304.7|9294.7|9302.1|9292.1|9305.9|9295.9|9302.1|9292.1|0
1756261800000|2025-08-27 02:30:00|9302|9292|9303.4|9293.4|9303.9|9293.9|9301|9291|0
1756262100000|2025-08-27 02:35:00|9303.6|9293.6|9303.4|9293.4|9303.9|9293.9|9302.4|9292.4|0
1756262400000|2025-08-27 02:40:00|9303.1|9293.1|9301.6|9291.6|9303.1|9293.1|9300.7|9290.7|0
1756262700000|2025-08-27 02:45:00|9301.4|9291.4|9300.3|9290.3|9301.8|9291.8|9300.3|9290.3|0
1756263000000|2025-08-27 02:50:00|9300.8|9290.8|9299.7|9289.7|9301|9291|9299.2|9289.2|0
1756263300000|2025-08-27 02:55:00|9300.4|9290.4|9300.7|9290.7|9300.7|9290.7|9300.4|9290.4|0
1756263600000|2025-08-27 03:00:00|9300.9|9290.9|9301.8|9291.8|9301.8|9291.8|9300.9|9290.9|0
1756263900000|2025-08-27 03:05:00|9302|9292|9301.2|9291.2|9302|9292|9301.2|9291.2|0
1756264200000|2025-08-27 03:10:00|9301.9|9291.9|9301.9|9291.9|9302.2|9292.2|9300.9|9290.9|0
1756264500000|2025-08-27 03:15:00|9301.7|9291.7|9301.9|9291.9|9302.2|9292.2|9301.7|9291.7|0
1756264800000|2025-08-27 03:20:00|9301.7|9291.7|9302.8|9292.8|9303|9293|9301.7|9291.7|0
1756265100000|2025-08-27 03:25:00|9303|9293|9305|9295|9305|9295|9303|9293|0
1756265400000|2025-08-27 03:30:00|9305.3|9295.3|9308.8|9298.8|9309|9299|9305.3|9295.3|0
1756265700000|2025-08-27 03:35:00|9309.1|9299.1|9307.3|9297.3|9309.1|9299.1|9307.3|9297.3|0
1756266000000|2025-08-27 03:40:00|9307.5|9297.5|9306.7|9296.7|9307.5|9297.5|9305.2|9295.2|0
1756266300000|2025-08-27 03:45:00|9306.9|9296.9|9307.8|9297.8|9307.8|9297.8|9306.9|9296.9|0
1756266600000|2025-08-27 03:50:00|9308.1|9298.1|9304.9|9294.9|9308.1|9298.1|9304.9|9294.9|0
1756266900000|2025-08-27 03:55:00|9305.4|9295.4|9307.8|9297.8|9307.8|9297.8|9305.4|9295.4|0
1756267200000|2025-08-27 04:00:00|9307.7|9297.7|9307.4|9297.4|9308.9|9298.9|9306.9|9296.9|0
1756267500000|2025-08-27 04:05:00|9307.9|9297.9|9306.4|9296.4|9308.8|9298.8|9306.2|9296.2|0
1756267800000|2025-08-27 04:10:00|9306.2|9296.2|9306.6|9296.6|9306.7|9296.7|9306.2|9296.2|0
1756268100000|2025-08-27 04:15:00|9306.7|9296.7|9307.2|9297.2|9307.5|9297.5|9306.7|9296.7|0
1756268400000|2025-08-27 04:20:00|9307|9297|9303.9|9293.9|9307.3|9297.3|9303.9|9293.9|0
1756268700000|2025-08-27 04:25:00|9304.4|9294.4|9305.2|9295.2|9305.4|9295.4|9304.2|9294.2|0
1756269000000|2025-08-27 04:30:00|9305.4|9295.4|9306.2|9296.2|9306.9|9296.9|9305.4|9295.4|0
1756269300000|2025-08-27 04:35:00|9306.4|9296.4|9306.7|9296.7|9306.9|9296.9|9306.4|9296.4|0
1756269600000|2025-08-27 04:40:00|9306.6|9296.6|9306.7|9296.7|9306.9|9296.9|9306.6|9296.6|0
1756269900000|2025-08-27 04:45:00|9306.4|9296.4|9308.2|9298.2|9308.2|9298.2|9306.2|9296.2|0
1756270200000|2025-08-27 04:50:00|9307.9|9297.9|9309.3|9299.3|9309.8|9299.8|9307.9|9297.9|0
1756270500000|2025-08-27 04:55:00|9309.6|9299.6|9308.1|9298.1|9310.1|9300.1|9308.1|9298.1|0
1756270800000|2025-08-27 05:00:00|9307.8|9297.8|9305.3|9295.3|9307.8|9297.8|9305.3|9295.3|0
1756271100000|2025-08-27 05:05:00|9305.1|9295.1|9302.7|9292.7|9306.3|9296.3|9302.7|9292.7|0
1756271400000|2025-08-27 05:10:00|9302.9|9292.9|9303.7|9293.7|9304|9294|9302.5|9292.5|0
1756271700000|2025-08-27 05:15:00|9304|9294|9301.4|9291.4|9304|9294|9300|9290|0
1756272000000|2025-08-27 05:20:00|9301.7|9291.7|9301.2|9291.2|9302.5|9292.5|9300.2|9290.2|0
1756272300000|2025-08-27 05:25:00|9301.5|9291.5|9300|9290|9302.1|9292.1|9299.4|9289.4|0
1756272600000|2025-08-27 05:30:00|9299.2|9289.2|9301.5|9291.5|9302.1|9292.1|9298.2|9288.2|0
1756272900000|2025-08-27 05:35:00|9301|9291|9302.3|9292.3|9302.5|9292.5|9297.7|9287.7|0
1756273200000|2025-08-27 05:40:00|9301.8|9291.8|9302.4|9292.4|9302.7|9292.7|9301.5|9291.5|0
1756273500000|2025-08-27 05:45:00|9302.8|9292.8|9301.2|9291.2|9303.9|9293.9|9300.4|9290.4|0
1756273800000|2025-08-27 05:50:00|9301.4|9291.4|9299.4|9289.4|9303.1|9293.1|9299.1|9289.1|0
1756274100000|2025-08-27 05:55:00|9298.9|9288.9|9298.5|9288.5|9300.4|9290.4|9297|9287|0
1756274400000|2025-08-27 06:00:00|9297.7|9287.7|9295.5|9285.5|9298|9288|9293.5|9283.5|0
1756274700000|2025-08-27 06:05:00|9295.3|9285.3|9296.3|9286.3|9298.5|9288.5|9295.3|9285.3|0
1756275000000|2025-08-27 06:10:00|9296|9286|9295.2|9285.2|9296.6|9286.6|9292.5|9282.5|0
1756275300000|2025-08-27 06:15:00|9295.3|9285.3|9295.6|9285.6|9296.6|9286.6|9293.5|9283.5|0
1756275600000|2025-08-27 06:20:00|9296.3|9286.3|9299.6|9289.6|9300.8|9290.8|9296.3|9286.3|0
1756275900000|2025-08-27 06:25:00|9299.5|9289.5|9296.3|9286.3|9299.7|9289.7|9296.2|9286.2|0
1756276200000|2025-08-27 06:30:00|9296|9286|9298.4|9288.4|9299.5|9289.5|9295.8|9285.8|0
1756276500000|2025-08-27 06:35:00|9298.2|9288.2|9293.4|9283.4|9298.2|9288.2|9293.4|9283.4|0
1756276800000|2025-08-27 06:40:00|9293.6|9283.6|9294.9|9284.9|9295|9285|9292.4|9282.4|0
1756277100000|2025-08-27 06:45:00|9294.6|9284.6|9295.5|9285.5|9296|9286|9293.4|9283.4|0
1756277400000|2025-08-27 06:50:00|9295.6|9285.6|9293|9283|9296.2|9286.2|9290.5|9280.5|0
1756277700000|2025-08-27 06:55:00|9293.5|9283.5|9290.9|9280.9|9295|9285|9289|9279|0
1756278000000|2025-08-27 07:00:00|9290.3|9280.3|9303.6|9293.6|9306.1|9296.1|9287|9277|0
1756278300000|2025-08-27 07:05:00|9304.3|9294.3|9296.8|9286.8|9306.9|9296.9|9296.8|9286.8|0
1756278600000|2025-08-27 07:10:00|9296.6|9286.6|9300.2|9290.2|9301.4|9291.4|9294.1|9284.1|0
1756278900000|2025-08-27 07:15:00|9300.4|9290.4|9296.7|9286.7|9300.4|9290.4|9294|9284|0
1756279200000|2025-08-27 07:20:00|9297.9|9287.9|9286|9276|9298.1|9288.1|9284.8|9274.8|0
1756279500000|2025-08-27 07:25:00|9286.5|9276.5|9286.9|9276.9|9289|9279|9285.8|9275.8|0
1756279800000|2025-08-27 07:30:00|9286.6|9276.6|9287.2|9277.2|9288.9|9278.9|9283.1|9273.1|0
1756280100000|2025-08-27 07:35:00|9287.4|9277.4|9289.6|9279.6|9291.4|9281.4|9284.6|9274.6|0
1756280400000|2025-08-27 07:40:00|9288.3|9278.3|9284.7|9274.7|9289.6|9279.6|9284.5|9274.5|0
1756280700000|2025-08-27 07:45:00|9284.6|9274.6|9285.8|9275.8|9289.3|9279.3|9280.4|9270.4|0
1756281000000|2025-08-27 07:50:00|9286.1|9276.1|9289.7|9279.7|9290.4|9280.4|9285.1|9275.1|0
1756281300000|2025-08-27 07:55:00|9289.8|9279.8|9289.8|9279.8|9292.7|9282.7|9287|9277|0
1756281600000|2025-08-27 08:00:00|9288.7|9278.7|9287.2|9277.2|9294.7|9284.7|9286.8|9276.8|0
1756281900000|2025-08-27 08:05:00|9287|9277|9291.3|9281.3|9291.8|9281.8|9285.9|9275.9|0
1756282200000|2025-08-27 08:10:00|9291.4|9281.4|9287.1|9277.1|9292.5|9282.5|9286.8|9276.8|0
1756282500000|2025-08-27 08:15:00|9286.9|9276.9|9285.1|9275.1|9289|9279|9283.8|9273.8|0
1756282800000|2025-08-27 08:20:00|9285|9275|9283.5|9273.5|9286.9|9276.9|9282.7|9272.7|0
1756283100000|2025-08-27 08:25:00|9284|9274|9282.7|9272.7|9285|9275|9281.4|9271.4|0
1756283400000|2025-08-27 08:30:00|9283.1|9273.1|9281.6|9271.6|9286.6|9276.6|9280.9|9270.9|0
1756283700000|2025-08-27 08:35:00|9281.4|9271.4|9283.5|9273.5|9284.7|9274.7|9279.8|9269.8|0
1756284000000|2025-08-27 08:40:00|9283.2|9273.2|9281.9|9271.9|9284|9274|9280.1|9270.1|0
1756284300000|2025-08-27 08:45:00|9282.2|9272.2|9273.9|9263.9|9282.7|9272.7|9271.8|9261.8|0
1756284600000|2025-08-27 08:50:00|9274.6|9264.6|9274.1|9264.1|9275.6|9265.6|9273.3|9263.3|0
1756284900000|2025-08-27 08:55:00|9273.8|9263.8|9278.9|9268.9|9278.9|9268.9|9273.1|9263.1|0
1756285200000|2025-08-27 09:00:00|9278.5|9268.5|9280.1|9270.1|9283.3|9273.3|9278.5|9268.5|0
1756285500000|2025-08-27 09:05:00|9280.3|9270.3|9278.7|9268.7|9281.1|9271.1|9278|9268|0
1756285800000|2025-08-27 09:10:00|9278.5|9268.5|9281.7|9271.7|9281.8|9271.8|9277.8|9267.8|0
1756286100000|2025-08-27 09:15:00|9281.9|9271.9|9277.8|9267.8|9281.9|9271.9|9277.5|9267.5|0
1756286400000|2025-08-27 09:20:00|9278.1|9268.1|9279.9|9269.9|9281.2|9271.2|9275.4|9265.4|0
1756286700000|2025-08-27 09:25:00|9280.2|9270.2|9280.8|9270.8|9281.9|9271.9|9279.9|9269.9|0
1756287000000|2025-08-27 09:30:00|9280.5|9270.5|9279.3|9269.3|9281|9271|9278.5|9268.5|0
1756287300000|2025-08-27 09:35:00|9279.1|9269.1|9275|9265|9279.1|9269.1|9275|9265|0
1756287600000|2025-08-27 09:40:00|9275.1|9265.1|9277.2|9267.2|9277.5|9267.5|9274|9264|0
1756287900000|2025-08-27 09:45:00|9277|9267|9276.7|9266.7|9277.2|9267.2|9273.2|9263.2|0
1756288200000|2025-08-27 09:50:00|9277|9267|9273.9|9263.9|9278.5|9268.5|9273.9|9263.9|0
1756288500000|2025-08-27 09:55:00|9273.4|9263.4|9271.1|9261.1|9273.4|9263.4|9269.6|9259.6|0
1756288800000|2025-08-27 10:00:00|9271.6|9261.6|9275.9|9265.9|9277.4|9267.4|9271.6|9261.6|0
1756289100000|2025-08-27 10:05:00|9276.1|9266.1|9274.6|9264.6|9276.1|9266.1|9273.1|9263.1|0
1756289400000|2025-08-27 10:10:00|9274.1|9264.1|9275.9|9265.9|9276.4|9266.4|9274.1|9264.1|0
1756289700000|2025-08-27 10:15:00|9276.1|9266.1|9277.2|9267.2|9279.9|9269.9|9276.1|9266.1|0
1756290000000|2025-08-27 10:20:00|9277.4|9267.4|9276.4|9266.4|9279|9269|9275.9|9265.9|0
1756290300000|2025-08-27 10:25:00|9276.6|9266.6|9274.6|9264.6|9276.6|9266.6|9273|9263|0
1756290600000|2025-08-27 10:30:00|9274.5|9264.5|9270.8|9260.8|9275.1|9265.1|9270.8|9260.8|0
1756290900000|2025-08-27 10:35:00|9270.6|9260.6|9271.3|9261.3|9272.6|9262.6|9268.1|9258.1|0
1756291200000|2025-08-27 10:40:00|9271.5|9261.5|9267.3|9257.3|9272.3|9262.3|9267|9257|0
1756291500000|2025-08-27 10:45:00|9267.8|9257.8|9270.8|9260.8|9271.5|9261.5|9267.3|9257.3|0
1756291800000|2025-08-27 10:50:00|9270.4|9260.4|9272.2|9262.2|9275.3|9265.3|9270.2|9260.2|0
1756292100000|2025-08-27 10:55:00|9271.9|9261.9|9274.9|9264.9|9275.9|9265.9|9270.7|9260.7|0
1756292400000|2025-08-27 11:00:00|9272.7|9262.7|9275.1|9265.1|9277.4|9267.4|9272.7|9262.7|0
1756292700000|2025-08-27 11:05:00|9275.6|9265.6|9274.1|9264.1|9276.1|9266.1|9272.8|9262.8|0
1756293000000|2025-08-27 11:10:00|9274.3|9264.3|9275.7|9265.7|9276|9266|9273.5|9263.5|0
1756293300000|2025-08-27 11:15:00|9275.5|9265.5|9275.5|9265.5|9277|9267|9274.7|9264.7|0
1756293600000|2025-08-27 11:20:00|9275.3|9265.3|9270.8|9260.8|9275.5|9265.5|9270.1|9260.1|0
1756293900000|2025-08-27 11:25:00|9271.8|9261.8|9270.8|9260.8|9272.5|9262.5|9270|9260|0
1756294200000|2025-08-27 11:30:00|9271.3|9261.3|9271.8|9261.8|9273.9|9263.9|9270.2|9260.2|0
1756294500000|2025-08-27 11:35:00|9271.7|9261.7|9271|9261|9272.2|9262.2|9270|9260|0
1756294800000|2025-08-27 11:40:00|9271.1|9261.1|9268.6|9258.6|9271.9|9261.9|9268.1|9258.1|0
1756295100000|2025-08-27 11:45:00|9268.9|9258.9|9269.3|9259.3|9270.8|9260.8|9268|9258|0
1756295400000|2025-08-27 11:50:00|9269.6|9259.6|9270.6|9260.6|9272.2|9262.2|9269.6|9259.6|0
1756295700000|2025-08-27 11:55:00|9270.1|9260.1|9268.2|9258.2|9271.2|9261.2|9268.2|9258.2|0
1756296000000|2025-08-27 12:00:00|9268.1|9258.1|9266.7|9256.7|9268.1|9258.1|9265|9255|0
1756296300000|2025-08-27 12:05:00|9267|9257|9270.9|9260.9|9271.2|9261.2|9266.6|9256.6|0
1756296600000|2025-08-27 12:10:00|9270.7|9260.7|9267.4|9257.4|9270.9|9260.9|9267.3|9257.3|0
1756296900000|2025-08-27 12:15:00|9267.9|9257.9|9267.6|9257.6|9268.1|9258.1|9265.7|9255.7|0
1756297200000|2025-08-27 12:20:00|9267.7|9257.7|9264.3|9254.3|9268.2|9258.2|9264|9254|0
1756297500000|2025-08-27 12:25:00|9264.8|9254.8|9266.9|9256.9|9268|9258|9264.8|9254.8|0
1756297800000|2025-08-27 12:30:00|9267.1|9257.1|9267.4|9257.4|9270.1|9260.1|9266.4|9256.4|0
1756298100000|2025-08-27 12:35:00|9267.2|9257.2|9261.1|9251.1|9267.2|9257.2|9261.1|9251.1|0
1756298400000|2025-08-27 12:40:00|9261.5|9251.5|9259|9249|9261.8|9251.8|9257.3|9247.3|0
1756298700000|2025-08-27 12:45:00|9258.8|9248.8|9255.8|9245.8|9259.8|9249.8|9255.5|9245.5|0
1756299000000|2025-08-27 12:50:00|9256.6|9246.6|9252.2|9242.2|9256.7|9246.7|9251.7|9241.7|0
1756299300000|2025-08-27 12:55:00|9252.5|9242.5|9253.7|9243.7|9254.9|9244.9|9251.2|9241.2|0
1756299600000|2025-08-27 13:00:00|9253.5|9243.5|9250.9|9240.9|9256.2|9246.2|9249.6|9239.6|0
1756299900000|2025-08-27 13:05:00|9251|9241|9247|9237|9252|9242|9245.4|9235.4|0
1756300200000|2025-08-27 13:10:00|9246.7|9236.7|9248.1|9238.1|9249.3|9239.3|9246.5|9236.5|0
1756300500000|2025-08-27 13:15:00|9247.9|9237.9|9249.2|9239.2|9251.5|9241.5|9246.9|9236.9|0
1756300800000|2025-08-27 13:20:00|9248.4|9238.4|9244.7|9234.7|9249.7|9239.7|9244.2|9234.2|0
1756301100000|2025-08-27 13:25:00|9244.9|9234.9|9248.4|9238.4|9248.7|9238.7|9244.7|9234.7|0
1756301400000|2025-08-27 13:30:00|9248.9|9238.9|9258.1|9248.1|9258.1|9248.1|9246.9|9236.9|0
1756301700000|2025-08-27 13:35:00|9258.4|9248.4|9256.2|9246.2|9259|9249|9253|9243|0
1756302000000|2025-08-27 13:40:00|9255.7|9245.7|9264|9254|9264.9|9254.9|9255.7|9245.7|0
1756302300000|2025-08-27 13:45:00|9264.8|9254.8|9265.3|9255.3|9267.1|9257.1|9262.2|9252.2|0
1756302600000|2025-08-27 13:50:00|9265|9255|9261.6|9251.6|9266.2|9256.2|9257.8|9247.8|0
1756302900000|2025-08-27 13:55:00|9261.3|9251.3|9260|9250|9262.5|9252.5|9258|9248|0
1756303200000|2025-08-27 14:00:00|9260.8|9250.8|9264|9254|9265.1|9255.1|9258|9248|0
1756303500000|2025-08-27 14:05:00|9263|9253|9258.4|9248.4|9263.6|9253.6|9258|9248|0
1756303800000|2025-08-27 14:10:00|9258|9248|9256.6|9246.6|9261.8|9251.8|9256.2|9246.2|0
1756304100000|2025-08-27 14:15:00|9256.4|9246.4|9251.3|9241.3|9257.5|9247.5|9250.8|9240.8|0
1756304400000|2025-08-27 14:20:00|9251.7|9241.7|9252.9|9242.9|9255.2|9245.2|9250.2|9240.2|0
1756304700000|2025-08-27 14:25:00|9252.7|9242.7|9248.9|9238.9|9254.2|9244.2|9247.1|9237.1|0
1756305000000|2025-08-27 14:30:00|9248.7|9238.7|9245.9|9235.9|9248.9|9238.9|9241.7|9231.7|0
1756305300000|2025-08-27 14:35:00|9246.2|9236.2|9238|9228|9246.2|9236.2|9237.2|9227.2|0
1756305600000|2025-08-27 14:40:00|9238.5|9228.5|9238.8|9228.8|9240.8|9230.8|9236.3|9226.3|0
1756305900000|2025-08-27 14:45:00|9239.3|9229.3|9239.9|9229.9|9241.8|9231.8|9235.8|9225.8|0
1756306200000|2025-08-27 14:50:00|9239.3|9229.3|9242.6|9232.6|9244.2|9234.2|9238.4|9228.4|0
1756306500000|2025-08-27 14:55:00|9243.1|9233.1|9245.1|9235.1|9246.7|9236.7|9239.4|9229.4|0
1756306800000|2025-08-27 15:00:00|9244.4|9234.4|9252.7|9242.7|9254.7|9244.7|9244.4|9234.4|0
1756307100000|2025-08-27 15:05:00|9253.2|9243.2|9258.1|9248.1|9259.6|9249.6|9253.2|9243.2|0
1756307400000|2025-08-27 15:10:00|9257.2|9247.2|9260.2|9250.2|9262.8|9252.8|9257.2|9247.2|0
1756307700000|2025-08-27 15:15:00|9259.9|9249.9|9263.4|9253.4|9264.3|9254.3|9259.5|9249.5|0
1756308000000|2025-08-27 15:20:00|9264|9254|9259.2|9249.2|9264|9254|9258.3|9248.3|0
1756308300000|2025-08-27 15:25:00|9258.7|9248.7|9259.2|9249.2|9260.7|9250.7|9256.4|9246.4|0
1756308600000|2025-08-27 15:30:00|9252.1|9242.1|9254.2|9244.2|9256.8|9246.8|9249.7|9239.7|0
1756308900000|2025-08-27 15:35:00|9254.6|9244.6|9254.7|9244.7|9255.9|9245.9|9251.7|9241.7|0
1756309200000|2025-08-27 15:40:00|9254.9|9244.9|9254.2|9244.2|9255.2|9245.2|9252.1|9242.1|0
1756309500000|2025-08-27 15:45:00|9254.7|9244.7|9256.9|9246.9|9257.3|9247.3|9253.9|9243.9|0
1756309800000|2025-08-27 15:50:00|9256.7|9246.7|9256.9|9246.9|9259.5|9249.5|9256.5|9246.5|0
1756310100000|2025-08-27 15:55:00|9256.6|9246.6|9253.6|9243.6|9256.8|9246.8|9253.2|9243.2|0
1756310400000|2025-08-27 16:00:00|9253.7|9243.7|9256|9246|9256|9246|9252|9242|0
1756310700000|2025-08-27 16:05:00|9255.7|9245.7|9253.4|9243.4|9255.7|9245.7|9253.1|9243.1|0
1756311000000|2025-08-27 16:10:00|9253.1|9243.1|9251.6|9241.6|9253.1|9243.1|9250.1|9240.1|0
1756311300000|2025-08-27 16:15:00|9251.5|9241.5|9254|9244|9255.1|9245.1|9251|9241|0
1756311600000|2025-08-27 16:20:00|9253.7|9243.7|9249.9|9239.9|9254.2|9244.2|9249.5|9239.5|0
1756311900000|2025-08-27 16:25:00|9249.6|9239.6|9251.3|9241.3|9251.6|9241.6|9247.5|9237.5|0
1756312200000|2025-08-27 16:30:00|9251.1|9241.1|9252.1|9242.1|9253.3|9243.3|9250.1|9240.1|0
1756312500000|2025-08-27 16:35:00|9252.3|9242.3|9251.5|9241.5|9252.6|9242.6|9248.6|9238.6|0
1756312800000|2025-08-27 16:40:00|9251.8|9241.8|9249.5|9239.5|9252|9242|9249.5|9239.5|0
1756313100000|2025-08-27 16:45:00|9249.3|9239.3|9250.7|9240.7|9250.7|9240.7|9248.5|9238.5|0
1756313400000|2025-08-27 16:50:00|9250.5|9240.5|9253.9|9243.9|9253.9|9243.9|9250.5|9240.5|0
1756313700000|2025-08-27 16:55:00|9253.7|9243.7|9251.2|9241.2|9253.9|9243.9|9251.2|9241.2|0
1756314000000|2025-08-27 17:00:00|9250.9|9240.9|9249.9|9239.9|9250.9|9240.9|9246.2|9236.2|0
1756314300000|2025-08-27 17:05:00|9249.7|9239.7|9253.2|9243.2|9253.4|9243.4|9249.7|9239.7|0
1756314600000|2025-08-27 17:10:00|9253.7|9243.7|9254.4|9244.4|9254.8|9244.8|9253.4|9243.4|0
1756314900000|2025-08-27 17:15:00|9254.2|9244.2|9253.7|9243.7|9254.4|9244.4|9252.6|9242.6|0
1756315200000|2025-08-27 17:20:00|9253.2|9243.2|9253.2|9243.2|9254.7|9244.7|9252.7|9242.7|0
1756315500000|2025-08-27 17:25:00|9252.9|9242.9|9252.9|9242.9|9253.7|9243.7|9252.4|9242.4|0
1756315800000|2025-08-27 17:30:00|9252.7|9242.7|9254.4|9244.4|9255.1|9245.1|9252.7|9242.7|0
1756316100000|2025-08-27 17:35:00|9254.5|9244.5|9252.9|9242.9|9255.3|9245.3|9252.7|9242.7|0
1756316400000|2025-08-27 17:40:00|9252.4|9242.4|9251.8|9241.8|9252.9|9242.9|9250.2|9240.2|0
1756316700000|2025-08-27 17:45:00|9251.5|9241.5|9253.5|9243.5|9253.5|9243.5|9251.3|9241.3|0
1756317000000|2025-08-27 17:50:00|9253.3|9243.3|9253.8|9243.8|9254.5|9244.5|9252.5|9242.5|0
1756317300000|2025-08-27 17:55:00|9254|9244|9252.7|9242.7|9254.7|9244.7|9252.2|9242.2|0
1756317600000|2025-08-27 18:00:00|9252.8|9242.8|9249.5|9239.5|9253.3|9243.3|9249.1|9239.1|0
1756317900000|2025-08-27 18:05:00|9249|9239|9248.6|9238.6|9249.8|9239.8|9246.5|9236.5|0
1756318200000|2025-08-27 18:10:00|9248.4|9238.4|9250.1|9240.1|9251.5|9241.5|9247.6|9237.6|0
1756318500000|2025-08-27 18:15:00|9250.2|9240.2|9247.2|9237.2|9251.6|9241.6|9247.2|9237.2|0
1756318800000|2025-08-27 18:20:00|9246.9|9236.9|9250.9|9240.9|9250.9|9240.9|9246.9|9236.9|0
1756319100000|2025-08-27 18:25:00|9250.7|9240.7|9252.2|9242.2|9252.7|9242.7|9249.9|9239.9|0
1756319400000|2025-08-27 18:30:00|9251.9|9241.9|9252.8|9242.8|9253.7|9243.7|9251.9|9241.9|0
1756319700000|2025-08-27 18:35:00|9252.3|9242.3|9251.4|9241.4|9253.1|9243.1|9251.2|9241.2|0
1756320000000|2025-08-27 18:40:00|9250.9|9240.9|9252.9|9242.9|9253.2|9243.2|9250.9|9240.9|0
1756320300000|2025-08-27 18:45:00|9253.4|9243.4|9254.1|9244.1|9255.1|9245.1|9253.4|9243.4|0
1756320600000|2025-08-27 18:50:00|9254.3|9244.3|9254.8|9244.8|9255.1|9245.1|9254|9244|0
1756320900000|2025-08-27 18:55:00|9254.6|9244.6|9252.1|9242.1|9254.6|9244.6|9251.6|9241.6|0
1756321200000|2025-08-27 19:00:00|9251.6|9241.6|9253.8|9243.8|9254.6|9244.6|9251.1|9241.1|0
1756321500000|2025-08-27 19:05:00|9254.1|9244.1|9255.5|9245.5|9256|9246|9252.5|9242.5|0
1756321800000|2025-08-27 19:10:00|9255.3|9245.3|9251.8|9241.8|9255.3|9245.3|9250.4|9240.4|0
1756322100000|2025-08-27 19:15:00|9252.1|9242.1|9251.5|9241.5|9252.6|9242.6|9251|9241|0
1756322400000|2025-08-27 19:20:00|9251.4|9241.4|9251.5|9241.5|9252.1|9242.1|9249.9|9239.9|0
1756322700000|2025-08-27 19:25:00|9251.7|9241.7|9251.4|9241.4|9252|9242|9250.5|9240.5|0
1756323000000|2025-08-27 19:30:00|9251.9|9241.9|9252.1|9242.1|9252.4|9242.4|9251.3|9241.3|0
1756323300000|2025-08-27 19:35:00|9252.3|9242.3|9257.3|9247.3|9257.3|9247.3|9252.3|9242.3|0
1756323600000|2025-08-27 19:40:00|9257.8|9247.8|9260.1|9250.1|9261.9|9251.9|9257.8|9247.8|0
1756323900000|2025-08-27 19:45:00|9260.3|9250.3|9256.9|9246.9|9260.6|9250.6|9256.6|9246.6|0
1756324200000|2025-08-27 19:50:00|9257.1|9247.1|9254.3|9244.3|9257.1|9247.1|9253.1|9243.1|0
1756324500000|2025-08-27 19:55:00|9254.8|9244.8|9254.5|9244.5|9259.1|9249.1|9253.8|9243.8|0
1756324800000|2025-08-27 20:00:00|9254.3|9244.3|9253.2|9243.2|9255|9245|9253.2|9243.2|0
1756325100000|2025-08-27 20:05:00|9253.3|9243.3|9254.5|9244.5|9254.9|9244.9|9252.7|9242.7|0
1756325400000|2025-08-27 20:10:00|9254.4|9244.4|9254.2|9244.2|9254.5|9244.5|9253.6|9243.6|0
1756325700000|2025-08-27 20:15:00|9254.3|9244.3|9254.8|9244.8|9255.4|9245.4|9254|9244|0
1756326000000|2025-08-27 20:20:00|9254.7|9244.7|9241.6|9231.6|9259.7|9249.7|9235.1|9225.1|0
1756326300000|2025-08-27 20:25:00|9241.2|9231.2|9251.9|9241.9|9252.1|9242.1|9240.7|9230.7|0
1756326600000|2025-08-27 20:30:00|9251.5|9241.5|9246.4|9236.4|9252.5|9242.5|9243.8|9233.8|0
1756326900000|2025-08-27 20:35:00|9246.7|9236.7|9245.8|9235.8|9248.8|9238.8|9244.1|9234.1|0
1756327200000|2025-08-27 20:40:00|9245.6|9235.6|9245.9|9235.9|9247.5|9237.5|9245.3|9235.3|0
1756327500000|2025-08-27 20:45:00|9246.2|9236.2|9246.8|9236.8|9246.9|9236.9|9245.1|9235.1|0
1756327800000|2025-08-27 20:50:00|9247.2|9237.2|9248.2|9238.2|9249.2|9239.2|9246.1|9236.1|0
1756328100000|2025-08-27 20:55:00|9248.1|9238.1|9252.9|9242.9|9253|9243|9247.9|9237.9|0
1756328400000|2025-08-27 21:00:00|9252.6|9242.6|9252.2|9242.2|9252.7|9242.7|9252.2|9242.2|0
1756328700000|2025-08-27 21:05:00|9252.3|9242.3|9253.2|9243.2|9253.8|9243.8|9252.1|9242.1|0
1756329000000|2025-08-27 21:10:00|9253.1|9243.1|9254.6|9244.6|9254.8|9244.8|9252.9|9242.9|0
1756329300000|2025-08-27 21:15:00|9254.7|9244.7|9254.3|9244.3|9255.2|9245.2|9254.2|9244.2|0
1756329600000|2025-08-27 21:20:00|9254.2|9244.2|9254.4|9244.4|9254.5|9244.5|9253.7|9243.7|0
1756329900000|2025-08-27 21:25:00|9254.5|9244.5|9254.6|9244.6|9254.8|9244.8|9253.9|9243.9|0
1756330200000|2025-08-27 21:30:00|9254.4|9244.4|9253.9|9243.9|9255.1|9245.1|9253.9|9243.9|0
1756330500000|2025-08-27 21:35:00|9254|9244|9254|9244|9254|9244|9254|9244|0
1756330800000|2025-08-27 21:40:00|9253.8|9243.8|9254|9244|9254.4|9244.4|9253.8|9243.8|0
1756331100000|2025-08-27 21:45:00|9253.9|9243.9|9253.7|9243.7|9254.4|9244.4|9253.4|9243.4|0
1756331400000|2025-08-27 21:50:00|9253.6|9243.6|9253.4|9243.4|9253.7|9243.7|9253.2|9243.2|0
1756331700000|2025-08-27 21:55:00|9253.3|9243.3|9253.2|9243.2|9253.4|9243.4|9252.7|9242.7|0
1756332000000|2025-08-27 22:00:00|9252.5|9242.5|9248.7|9238.7|9252.5|9242.5|9246.9|9236.9|0
1756332300000|2025-08-27 22:05:00|9248.8|9238.8|9248.4|9238.4|9249.6|9239.6|9248.1|9238.1|0
1756332600000|2025-08-27 22:10:00|9248.5|9238.5|9248.8|9238.8|9251|9241|9248.5|9238.5|0
1756332900000|2025-08-27 22:15:00|9248.9|9238.9|9247.6|9237.6|9249.2|9239.2|9247.6|9237.6|0
1756333200000|2025-08-27 22:20:00|9247.5|9237.5|9248.1|9238.1|9248.5|9238.5|9247.3|9237.3|0
1756333500000|2025-08-27 22:25:00|9248|9238|9248.4|9238.4|9248.6|9238.6|9247.6|9237.6|0
1756333800000|2025-08-27 22:30:00|9248.3|9238.3|9250.9|9240.9|9251.1|9241.1|9248.3|9238.3|0
1756334100000|2025-08-27 22:35:00|9250.8|9240.8|9251|9241|9251.2|9241.2|9250.6|9240.6|0
1756334400000|2025-08-27 22:40:00|9251.1|9241.1|9250.3|9240.3|9251.1|9241.1|9249.9|9239.9|0
1756334700000|2025-08-27 22:45:00|9250.4|9240.4|9249.9|9239.9|9250.5|9240.5|9249.4|9239.4|0
1756335000000|2025-08-27 22:50:00|9249.8|9239.8|9250.2|9240.2|9251.1|9241.1|9249.8|9239.8|0
1756335300000|2025-08-27 22:55:00|9250.1|9240.1|9249.6|9239.6|9250.1|9240.1|9249.1|9239.1|0
1756335600000|2025-08-27 23:00:00|9249.5|9239.5|9250.3|9240.3|9250.3|9240.3|9248.3|9238.3|0
1756335900000|2025-08-27 23:05:00|9250.5|9240.5|9249.9|9239.9|9250.6|9240.6|9249.2|9239.2|0
1756336200000|2025-08-27 23:10:00|9250|9240|9249|9239|9250.1|9240.1|9249|9239|0
1756336500000|2025-08-27 23:15:00|9249.1|9239.1|9248.5|9238.5|9249.4|9239.4|9248.4|9238.4|0
1756336800000|2025-08-27 23:20:00|9248.6|9238.6|9248.6|9238.6|9249|9239|9248.3|9238.3|0
1756337100000|2025-08-27 23:25:00|9248.4|9238.4|9250.2|9240.2|9250.2|9240.2|9248.3|9238.3|0
1756337400000|2025-08-27 23:30:00|9250.3|9240.3|9250.6|9240.6|9251.2|9241.2|9250.1|9240.1|0
1756337700000|2025-08-27 23:35:00|9250.5|9240.5|9251.1|9241.1|9251.1|9241.1|9250.2|9240.2|0
1756338000000|2025-08-27 23:40:00|9251|9241|9250.1|9240.1|9251.1|9241.1|9250|9240|0
1756338300000|2025-08-27 23:45:00|9250|9240|9250|9240|9250.5|9240.5|9249.3|9239.3|0
1756338600000|2025-08-27 23:50:00|9249.9|9239.9|9249.8|9239.8|9250.5|9240.5|9249.3|9239.3|0
1756338900000|2025-08-27 23:55:00|9249.6|9239.6|9253.6|9243.6|9253.8|9243.8|9249.1|9239.1|0
1756339200000|2025-08-28 00:00:00|9253.3|9243.3|9254.7|9244.7|9262|9252|9253|9243|0
1756339500000|2025-08-28 00:05:00|9254.9|9244.9|9258|9248|9258|9248|9254.7|9244.7|0
1756339800000|2025-08-28 00:10:00|9256.2|9246.2|9257.4|9247.4|9259.5|9249.5|9256.2|9246.2|0
1756340100000|2025-08-28 00:15:00|9257.2|9247.2|9254.1|9244.1|9257.9|9247.9|9250.6|9240.6|0
1756340400000|2025-08-28 00:20:00|9254.3|9244.3|9253.6|9243.6|9255.8|9245.8|9253.1|9243.1|0
1756340700000|2025-08-28 00:25:00|9253.8|9243.8|9253|9243|9254.1|9244.1|9251.6|9241.6|0
1756341000000|2025-08-28 00:30:00|9253.3|9243.3|9254.7|9244.7|9256.3|9246.3|9253|9243|0
1756341300000|2025-08-28 00:35:00|9255.2|9245.2|9260.4|9250.4|9260.9|9250.9|9255.2|9245.2|0
1756341600000|2025-08-28 00:40:00|9260.7|9250.7|9263.2|9253.2|9263.5|9253.5|9260.1|9250.1|0
1756341900000|2025-08-28 00:45:00|9262.9|9252.9|9264.2|9254.2|9264.7|9254.7|9262.7|9252.7|0
1756342200000|2025-08-28 00:50:00|9263.4|9253.4|9265.3|9255.3|9265.8|9255.8|9263.4|9253.4|0
1756342500000|2025-08-28 00:55:00|9265.6|9255.6|9263.7|9253.7|9265.6|9255.6|9263.5|9253.5|0
1756342800000|2025-08-28 01:00:00|9263.2|9253.2|9261|9251|9263.2|9253.2|9260|9250|0
1756343100000|2025-08-28 01:05:00|9260.7|9250.7|9258.1|9248.1|9260.7|9250.7|9258.1|9248.1|0
1756343400000|2025-08-28 01:10:00|9258.3|9248.3|9260.6|9250.6|9261.1|9251.1|9258.3|9248.3|0
1756343700000|2025-08-28 01:15:00|9261.1|9251.1|9259.6|9249.6|9261.1|9251.1|9258.8|9248.8|0
1756344000000|2025-08-28 01:20:00|9259.1|9249.1|9258.3|9248.3|9259.1|9249.1|9258.3|9248.3|0
1756344300000|2025-08-28 01:25:00|9258.6|9248.6|9260.1|9250.1|9261.3|9251.3|9258.3|9248.3|0
1756344600000|2025-08-28 01:30:00|9260.4|9250.4|9261.4|9251.4|9261.9|9251.9|9258.9|9248.9|0
1756344900000|2025-08-28 01:35:00|9261.2|9251.2|9262.7|9252.7|9263.7|9253.7|9261.2|9251.2|0
1756345200000|2025-08-28 01:40:00|9262.5|9252.5|9264.6|9254.6|9264.6|9254.6|9262.2|9252.2|0
1756345500000|2025-08-28 01:45:00|9264.3|9254.3|9266.7|9256.7|9267|9257|9264.1|9254.1|0
1756345800000|2025-08-28 01:50:00|9266.5|9256.5|9266.1|9256.1|9266.7|9256.7|9265.5|9255.5|0
1756346100000|2025-08-28 01:55:00|9265.8|9255.8|9266.2|9256.2|9266.6|9256.6|9264.6|9254.6|0
1756346400000|2025-08-28 02:00:00|9265.9|9255.9|9265.9|9255.9|9266.7|9256.7|9265.4|9255.4|0
1756346700000|2025-08-28 02:05:00|9266.1|9256.1|9266.1|9256.1|9266.6|9256.6|9265.7|9255.7|0
1756347000000|2025-08-28 02:10:00|9265.6|9255.6|9265.8|9255.8|9266.4|9256.4|9265.5|9255.5|0
1756347300000|2025-08-28 02:15:00|9265.5|9255.5|9265.1|9255.1|9265.5|9255.5|9265|9255|0
1756347600000|2025-08-28 02:20:00|9265.6|9255.6|9266.6|9256.6|9266.6|9256.6|9265.6|9255.6|0
1756347900000|2025-08-28 02:25:00|9265.6|9255.6|9265|9255|9265.6|9255.6|9265|9255|0
1756348200000|2025-08-28 02:30:00|9265.3|9255.3|9265|9255|9266.1|9256.1|9265|9255|0
1756348500000|2025-08-28 02:35:00|9264.8|9254.8|9264.3|9254.3|9265.3|9255.3|9263|9253|0
1756348800000|2025-08-28 02:40:00|9264|9254|9263.9|9253.9|9267|9257|9263.8|9253.8|0
1756349100000|2025-08-28 02:45:00|9263.7|9253.7|9264.5|9254.5|9264.5|9254.5|9263.2|9253.2|0
1756349400000|2025-08-28 02:50:00|9264.7|9254.7|9264|9254|9264.7|9254.7|9263.5|9253.5|0
1756349700000|2025-08-28 02:55:00|9263.7|9253.7|9264.1|9254.1|9264.4|9254.4|9263.4|9253.4|0
1756350000000|2025-08-28 03:00:00|9264.4|9254.4|9265.6|9255.6|9265.6|9255.6|9264.1|9254.1|0
1756350300000|2025-08-28 03:05:00|9265.4|9255.4|9268.5|9258.5|9269.5|9259.5|9265.1|9255.1|0
1756350600000|2025-08-28 03:10:00|9269.3|9259.3|9268.8|9258.8|9269.3|9259.3|9268.8|9258.8|0
1756350900000|2025-08-28 03:15:00|9268.5|9258.5|9268.3|9258.3|9269.3|9259.3|9268|9258|0
1756351200000|2025-08-28 03:20:00|9268|9258|9267.5|9257.5|9268.3|9258.3|9265.5|9255.5|0
1756351500000|2025-08-28 03:25:00|9267.3|9257.3|9268.3|9258.3|9268.3|9258.3|9267|9257|0
1756351800000|2025-08-28 03:30:00|9268|9258|9268|9258|9268.5|9258.5|9267.8|9257.8|0
1756352100000|2025-08-28 03:35:00|9268.1|9258.1|9266.5|9256.5|9268.4|9258.4|9266.5|9256.5|0
1756352400000|2025-08-28 03:40:00|9266.3|9256.3|9266.4|9256.4|9266.9|9256.9|9266.3|9256.3|0
1756352700000|2025-08-28 03:45:00|9266.6|9256.6|9267|9257|9267|9257|9265.6|9255.6|0
1756353000000|2025-08-28 03:50:00|9266.7|9256.7|9266.7|9256.7|9267|9257|9266.5|9256.5|0
1756353300000|2025-08-28 03:55:00|9266.5|9256.5|9265.7|9255.7|9267.2|9257.2|9265.7|9255.7|0
1756353600000|2025-08-28 04:00:00|9265.5|9255.5|9265.4|9255.4|9265.7|9255.7|9263.8|9253.8|0
1756353900000|2025-08-28 04:05:00|9264.6|9254.6|9267.3|9257.3|9267.3|9257.3|9263.3|9253.3|0
1756354200000|2025-08-28 04:10:00|9266.9|9256.9|9267.6|9257.6|9267.6|9257.6|9264.8|9254.8|0
1756354500000|2025-08-28 04:15:00|9267.8|9257.8|9268.6|9258.6|9269.3|9259.3|9267.6|9257.6|0
1756354800000|2025-08-28 04:20:00|9268.8|9258.8|9268.4|9258.4|9269.4|9259.4|9268.4|9258.4|0
1756355100000|2025-08-28 04:25:00|9268.7|9258.7|9270.3|9260.3|9270.3|9260.3|9268.3|9258.3|0
1756355400000|2025-08-28 04:30:00|9269.8|9259.8|9269.4|9259.4|9270.1|9260.1|9268.4|9258.4|0
1756355700000|2025-08-28 04:35:00|9269.5|9259.5|9268|9258|9269.9|9259.9|9267.9|9257.9|0
1756356000000|2025-08-28 04:40:00|9268.8|9258.8|9270.5|9260.5|9270.5|9260.5|9268.8|9258.8|0
1756356300000|2025-08-28 04:45:00|9270.6|9260.6|9268.9|9258.9|9270.9|9260.9|9268.9|9258.9|0
1756356600000|2025-08-28 04:50:00|9268.6|9258.6|9269.3|9259.3|9269.9|9259.9|9268.3|9258.3|0
1756356900000|2025-08-28 04:55:00|9269.5|9259.5|9270.2|9260.2|9270.5|9260.5|9268.6|9258.6|0
1756357200000|2025-08-28 05:00:00|9269|9259|9269.1|9259.1|9270.4|9260.4|9268.6|9258.6|0
1756357500000|2025-08-28 05:05:00|9269|9259|9267.1|9257.1|9269.3|9259.3|9267.1|9257.1|0
1756357800000|2025-08-28 05:10:00|9266.9|9256.9|9265.9|9255.9|9267.1|9257.1|9265.6|9255.6|0
1756358100000|2025-08-28 05:15:00|9265.6|9255.6|9265.3|9255.3|9267.4|9257.4|9265.3|9255.3|0
1756358400000|2025-08-28 05:20:00|9265|9255|9265|9255|9265|9255|9263.8|9253.8|0
1756358700000|2025-08-28 05:25:00|9265.5|9255.5|9265.8|9255.8|9266.8|9256.8|9265.3|9255.3|0
1756359000000|2025-08-28 05:30:00|9265.9|9255.9|9265|9255|9266.4|9256.4|9264.6|9254.6|0
1756359300000|2025-08-28 05:35:00|9265.3|9255.3|9264.5|9254.5|9267.5|9257.5|9264.5|9254.5|0
1756359600000|2025-08-28 05:40:00|9264.2|9254.2|9263.2|9253.2|9264.2|9254.2|9261.9|9251.9|0
1756359900000|2025-08-28 05:45:00|9263.5|9253.5|9261.3|9251.3|9264.5|9254.5|9261.3|9251.3|0
1756360200000|2025-08-28 05:50:00|9261.5|9251.5|9263.9|9253.9|9264.2|9254.2|9261.5|9251.5|0
1756360500000|2025-08-28 05:55:00|9264.2|9254.2|9263.1|9253.1|9264.2|9254.2|9262.9|9252.9|0
1756360800000|2025-08-28 06:00:00|9260.9|9250.9|9263|9253|9264.2|9254.2|9259.7|9249.7|0
1756361100000|2025-08-28 06:05:00|9262.7|9252.7|9263.6|9253.6|9264.9|9254.9|9261.5|9251.5|0
1756361400000|2025-08-28 06:10:00|9264.6|9254.6|9265.8|9255.8|9265.8|9255.8|9262.5|9252.5|0
1756361700000|2025-08-28 06:15:00|9266.1|9256.1|9265.3|9255.3|9267.3|9257.3|9264.2|9254.2|0
1756362000000|2025-08-28 06:20:00|9265.6|9255.6|9261.8|9251.8|9266.1|9256.1|9261.8|9251.8|0
1756362300000|2025-08-28 06:25:00|9262.1|9252.1|9266.3|9256.3|9266.8|9256.8|9262.1|9252.1|0
1756362600000|2025-08-28 06:30:00|9266.5|9256.5|9267.5|9257.5|9270.2|9260.2|9266.3|9256.3|0
1756362900000|2025-08-28 06:35:00|9267.7|9257.7|9268.7|9258.7|9270.7|9260.7|9266.2|9256.2|0
1756363200000|2025-08-28 06:40:00|9268.2|9258.2|9265.4|9255.4|9269.3|9259.3|9265|9255|0
1756363500000|2025-08-28 06:45:00|9266.4|9256.4|9269.7|9259.7|9271.1|9261.1|9266.1|9256.1|0
1756363800000|2025-08-28 06:50:00|9270.2|9260.2|9272.5|9262.5|9274.4|9264.4|9267.4|9257.4|0
1756364100000|2025-08-28 06:55:00|9272.8|9262.8|9266.6|9256.6|9273.8|9263.8|9266.6|9256.6|0
1756364400000|2025-08-28 07:00:00|9266.1|9256.1|9265.8|9255.8|9271.4|9261.4|9261.4|9251.4|0
1756364700000|2025-08-28 07:05:00|9265.6|9255.6|9262.5|9252.5|9267.8|9257.8|9261.3|9251.3|0
1756365000000|2025-08-28 07:10:00|9262.8|9252.8|9265.7|9255.7|9268.2|9258.2|9262|9252|0
1756365300000|2025-08-28 07:15:00|9266|9256|9265|9255|9268.4|9258.4|9263|9253|0
1756365600000|2025-08-28 07:20:00|9265.3|9255.3|9260.9|9250.9|9266.8|9256.8|9259|9249|0
1756365900000|2025-08-28 07:25:00|9261|9251|9261.8|9251.8|9263.9|9253.9|9258.1|9248.1|0
1756366200000|2025-08-28 07:30:00|9261.5|9251.5|9259.4|9249.4|9262.4|9252.4|9257.5|9247.5|0
1756366500000|2025-08-28 07:35:00|9259.2|9249.2|9261.1|9251.1|9263.1|9253.1|9257.8|9247.8|0
1756366800000|2025-08-28 07:40:00|9261.4|9251.4|9261.5|9251.5|9265.1|9255.1|9260.7|9250.7|0
1756367100000|2025-08-28 07:45:00|9261.7|9251.7|9258.9|9248.9|9263.5|9253.5|9258.8|9248.8|0
1756367400000|2025-08-28 07:50:00|9259.2|9249.2|9252.8|9242.8|9259.2|9249.2|9251.3|9241.3|0
1756367700000|2025-08-28 07:55:00|9253|9243|9254|9244|9256.5|9246.5|9252|9242|0
1756368000000|2025-08-28 08:00:00|9253.5|9243.5|9246|9236|9253.5|9243.5|9245.4|9235.4|0
1756368300000|2025-08-28 08:05:00|9245.8|9235.8|9246.3|9236.3|9248.9|9238.9|9245.3|9235.3|0
1756368600000|2025-08-28 08:10:00|9246.8|9236.8|9246.8|9236.8|9248.5|9238.5|9242.4|9232.4|0
1756368900000|2025-08-28 08:15:00|9246.5|9236.5|9245.8|9235.8|9248|9238|9245|9235|0
1756369200000|2025-08-28 08:20:00|9245.5|9235.5|9241.8|9231.8|9245.5|9235.5|9241.5|9231.5|0
1756369500000|2025-08-28 08:25:00|9241.3|9231.3|9241|9231|9242.8|9232.8|9240|9230|0
1756369800000|2025-08-28 08:30:00|9240.8|9230.8|9239.3|9229.3|9241.8|9231.8|9238.3|9228.3|0
1756370100000|2025-08-28 08:35:00|9239.5|9229.5|9239.3|9229.3|9242.3|9232.3|9239|9229|0
1756370400000|2025-08-28 08:40:00|9238.8|9228.8|9235.5|9225.5|9240.5|9230.5|9234.9|9224.9|0
1756370700000|2025-08-28 08:45:00|9235.3|9225.3|9233.3|9223.3|9235.5|9225.5|9232.7|9222.7|0
1756371000000|2025-08-28 08:50:00|9233|9223|9229.5|9219.5|9233|9223|9229.3|9219.3|0
1756371300000|2025-08-28 08:55:00|9229.8|9219.8|9228.5|9218.5|9230.5|9220.5|9226.8|9216.8|0
1756371600000|2025-08-28 09:00:00|9229|9219|9229.5|9219.5|9232.4|9222.4|9226.9|9216.9|0
1756371900000|2025-08-28 09:05:00|9229.8|9219.8|9229.7|9219.7|9231.4|9221.4|9226.7|9216.7|0
1756372200000|2025-08-28 09:10:00|9229.4|9219.4|9228.5|9218.5|9230.3|9220.3|9226.8|9216.8|0
1756372500000|2025-08-28 09:15:00|9228.8|9218.8|9224.5|9214.5|9229.8|9219.8|9223.5|9213.5|0
1756372800000|2025-08-28 09:20:00|9224.2|9214.2|9226|9216|9226.5|9216.5|9223.7|9213.7|0
1756373100000|2025-08-28 09:25:00|9225.8|9215.8|9225|9215|9228.3|9218.3|9224.8|9214.8|0
1756373400000|2025-08-28 09:30:00|9224.8|9214.8|9221|9211|9225|9215|9219.3|9209.3|0
1756373700000|2025-08-28 09:35:00|9221.1|9211.1|9221.8|9211.8|9222.7|9212.7|9218.8|9208.8|0
1756374000000|2025-08-28 09:40:00|9221.5|9211.5|9222.7|9212.7|9223.5|9213.5|9220.8|9210.8|0
1756374300000|2025-08-28 09:45:00|9222.4|9212.4|9222.3|9212.3|9223.6|9213.6|9219.9|9209.9|0
1756374600000|2025-08-28 09:50:00|9222|9212|9223.5|9213.5|9224|9214|9221.5|9211.5|0
1756374900000|2025-08-28 09:55:00|9223.8|9213.8|9221.8|9211.8|9225|9215|9221.5|9211.5|0
1756375200000|2025-08-28 10:00:00|9221.5|9211.5|9217|9207|9221.8|9211.8|9216.8|9206.8|0
1756375500000|2025-08-28 10:05:00|9217.1|9207.1|9216.7|9206.7|9219|9209|9216.5|9206.5|0
1756375800000|2025-08-28 10:10:00|9215.9|9205.9|9214.9|9204.9|9218.3|9208.3|9213.8|9203.8|0
1756376100000|2025-08-28 10:15:00|9214.7|9204.7|9214.2|9204.2|9216.3|9206.3|9213|9203|0
1756376400000|2025-08-28 10:20:00|9214.3|9204.3|9213.3|9203.3|9214.5|9204.5|9211.8|9201.8|0
1756376700000|2025-08-28 10:25:00|9213|9203|9215.3|9205.3|9215.5|9205.5|9212.3|9202.3|0
1756377000000|2025-08-28 10:30:00|9215|9205|9212.7|9202.7|9216.8|9206.8|9212.1|9202.1|0
1756377300000|2025-08-28 10:35:00|9212.4|9202.4|9210|9200|9212.7|9202.7|9208.5|9198.5|0
1756377600000|2025-08-28 10:40:00|9209.8|9199.8|9213.8|9203.8|9213.8|9203.8|9208.8|9198.8|0
1756377900000|2025-08-28 10:45:00|9213.5|9203.5|9215.8|9205.8|9216.8|9206.8|9213.2|9203.2|0
1756378200000|2025-08-28 10:50:00|9215.5|9205.5|9215.3|9205.3|9215.8|9205.8|9213.5|9203.5|0
1756378500000|2025-08-28 10:55:00|9215.8|9205.8|9217.4|9207.4|9218|9208|9215.7|9205.7|0
1756378800000|2025-08-28 11:00:00|9217.7|9207.7|9220.7|9210.7|9222.7|9212.7|9215.8|9205.8|0
1756379100000|2025-08-28 11:05:00|9220.6|9210.6|9219.7|9209.7|9223.4|9213.4|9218.3|9208.3|0
1756379400000|2025-08-28 11:10:00|9219.9|9209.9|9221.7|9211.7|9222.7|9212.7|9218.5|9208.5|0
1756379700000|2025-08-28 11:15:00|9221.2|9211.2|9218.7|9208.7|9222.8|9212.8|9216.9|9206.9|0
1756380000000|2025-08-28 11:20:00|9218.4|9208.4|9215.2|9205.2|9219.5|9209.5|9215.1|9205.1|0
1756380300000|2025-08-28 11:25:00|9215|9205|9217.3|9207.3|9217.7|9207.7|9214.4|9204.4|0
1756380600000|2025-08-28 11:30:00|9217.5|9207.5|9219.1|9209.1|9222.2|9212.2|9217.5|9207.5|0
1756380900000|2025-08-28 11:35:00|9218.9|9208.9|9221.6|9211.6|9222.4|9212.4|9218.8|9208.8|0
1756381200000|2025-08-28 11:40:00|9221.8|9211.8|9227|9217|9227|9217|9221.6|9211.6|0
1756381500000|2025-08-28 11:45:00|9227.3|9217.3|9227|9217|9229.6|9219.6|9226.8|9216.8|0
1756381800000|2025-08-28 11:50:00|9227.1|9217.1|9228.2|9218.2|9229.3|9219.3|9224.8|9214.8|0
1756382100000|2025-08-28 11:55:00|9228.4|9218.4|9231.3|9221.3|9231.5|9221.5|9226.9|9216.9|0
1756382400000|2025-08-28 12:00:00|9231.8|9221.8|9233.3|9223.3|9236.5|9226.5|9231.8|9221.8|0
1756382700000|2025-08-28 12:05:00|9233.5|9223.5|9232|9222|9234.8|9224.8|9231.3|9221.3|0
1756383000000|2025-08-28 12:10:00|9232.3|9222.3|9232.5|9222.5|9234|9224|9232|9222|0
1756383300000|2025-08-28 12:15:00|9232.7|9222.7|9230.8|9220.8|9232.7|9222.7|9228.8|9218.8|0
1756383600000|2025-08-28 12:20:00|9230.3|9220.3|9232.3|9222.3|9232.8|9222.8|9228.9|9218.9|0
1756383900000|2025-08-28 12:25:00|9231.8|9221.8|9229|9219|9233.3|9223.3|9229|9219|0
1756384200000|2025-08-28 12:30:00|9229.1|9219.1|9228.9|9218.9|9231|9221|9227.3|9217.3|0
1756384500000|2025-08-28 12:35:00|9229.1|9219.1|9226.5|9216.5|9229.9|9219.9|9225.3|9215.3|0
1756384800000|2025-08-28 12:40:00|9226.3|9216.3|9228.5|9218.5|9228.8|9218.8|9224.5|9214.5|0
1756385100000|2025-08-28 12:45:00|9228.8|9218.8|9229.4|9219.4|9230.2|9220.2|9227.2|9217.2|0
1756385400000|2025-08-28 12:50:00|9229.7|9219.7|9232.8|9222.8|9234.5|9224.5|9228.9|9218.9|0
1756385700000|2025-08-28 12:55:00|9232.9|9222.9|9230.8|9220.8|9233.5|9223.5|9230.5|9220.5|0
1756386000000|2025-08-28 13:00:00|9230.5|9220.5|9232.9|9222.9|9233.2|9223.2|9230|9220|0
1756386300000|2025-08-28 13:05:00|9233.2|9223.2|9230.6|9220.6|9234.2|9224.2|9230.3|9220.3|0
1756386600000|2025-08-28 13:10:00|9229.8|9219.8|9234.6|9224.6|9235.6|9225.6|9229.5|9219.5|0
1756386900000|2025-08-28 13:15:00|9234.4|9224.4|9231.5|9221.5|9234.5|9224.5|9231.2|9221.2|0
1756387200000|2025-08-28 13:20:00|9232|9222|9231.3|9221.3|9233.5|9223.5|9227.9|9217.9|0
1756387500000|2025-08-28 13:25:00|9230.8|9220.8|9232|9222|9232.8|9222.8|9229.9|9219.9|0
1756387800000|2025-08-28 13:30:00|9232.2|9222.2|9213.5|9203.5|9232.2|9222.2|9212.3|9202.3|0
1756388100000|2025-08-28 13:35:00|9213.3|9203.3|9217.7|9207.7|9219|9209|9213|9203|0
1756388400000|2025-08-28 13:40:00|9217.4|9207.4|9214.7|9204.7|9217.4|9207.4|9213.4|9203.4|0
1756388700000|2025-08-28 13:45:00|9214.2|9204.2|9221|9211|9222.5|9212.5|9214.2|9204.2|0
1756389000000|2025-08-28 13:50:00|9220.7|9210.7|9224|9214|9227.8|9217.8|9219.6|9209.6|0
1756389300000|2025-08-28 13:55:00|9223.8|9213.8|9220.3|9210.3|9225.1|9215.1|9219.6|9209.6|0
1756389600000|2025-08-28 14:00:00|9221.3|9211.3|9220.7|9210.7|9225.6|9215.6|9216.4|9206.4|0
1756389900000|2025-08-28 14:05:00|9220.5|9210.5|9218.5|9208.5|9225.1|9215.1|9218|9208|0
1756390200000|2025-08-28 14:10:00|9218.3|9208.3|9217.6|9207.6|9222|9212|9217.3|9207.3|0
1756390500000|2025-08-28 14:15:00|9217.1|9207.1|9219.6|9209.6|9220.3|9210.3|9215.3|9205.3|0
1756390800000|2025-08-28 14:20:00|9219.5|9209.5|9221.7|9211.7|9223|9213|9219.5|9209.5|0
1756391100000|2025-08-28 14:25:00|9222.7|9212.7|9222.9|9212.9|9223.4|9213.4|9219.5|9209.5|0
1756391400000|2025-08-28 14:30:00|9223.1|9213.1|9220.7|9210.7|9225.4|9215.4|9218.6|9208.6|0
1756391700000|2025-08-28 14:35:00|9220.2|9210.2|9216.8|9206.8|9223.7|9213.7|9214.2|9204.2|0
1756392000000|2025-08-28 14:40:00|9216.5|9206.5|9221.2|9211.2|9223|9213|9216.3|9206.3|0
1756392300000|2025-08-28 14:45:00|9220.7|9210.7|9219.7|9209.7|9221.1|9211.1|9218.3|9208.3|0
1756392600000|2025-08-28 14:50:00|9219.2|9209.2|9217.6|9207.6|9219.2|9209.2|9215.6|9205.6|0
1756392900000|2025-08-28 14:55:00|9217.7|9207.7|9218.6|9208.6|9219|9209|9216|9206|0
1756393200000|2025-08-28 15:00:00|9218.9|9208.9|9219.5|9209.5|9222|9212|9218.2|9208.2|0
1756393500000|2025-08-28 15:05:00|9220|9210|9212.8|9202.8|9220.2|9210.2|9212|9202|0
1756393800000|2025-08-28 15:10:00|9212.5|9202.5|9218|9208|9218.1|9208.1|9211.8|9201.8|0
1756394100000|2025-08-28 15:15:00|9218.5|9208.5|9222.9|9212.9|9223.6|9213.6|9218.5|9208.5|0
1756394400000|2025-08-28 15:20:00|9223|9213|9220.5|9210.5|9223|9213|9218.1|9208.1|0
1756394700000|2025-08-28 15:25:00|9220.3|9210.3|9226.8|9216.8|9227|9217|9219.7|9209.7|0
1756395000000|2025-08-28 15:30:00|9226.3|9216.3|9221.2|9211.2|9227.6|9217.6|9221.1|9211.1|0
1756395300000|2025-08-28 15:35:00|9220.9|9210.9|9222.3|9212.3|9223.5|9213.5|9218.7|9208.7|0
1756395600000|2025-08-28 15:40:00|9222.8|9212.8|9228.1|9218.1|9229.8|9219.8|9222.8|9212.8|0
1756395900000|2025-08-28 15:45:00|9227.9|9217.9|9229.8|9219.8|9231.8|9221.8|9227.7|9217.7|0
1756396200000|2025-08-28 15:50:00|9229.5|9219.5|9232.9|9222.9|9233.4|9223.4|9228.8|9218.8|0
1756396500000|2025-08-28 15:55:00|9232.4|9222.4|9233.8|9223.8|9234.9|9224.9|9232.4|9222.4|0
1756396800000|2025-08-28 16:00:00|9233.9|9223.9|9232|9222|9235.3|9225.3|9231.8|9221.8|0
1756397100000|2025-08-28 16:05:00|9232.3|9222.3|9234.5|9224.5|9235.3|9225.3|9231|9221|0
1756397400000|2025-08-28 16:10:00|9234.8|9224.8|9234.5|9224.5|9235.5|9225.5|9233.2|9223.2|0
1756397700000|2025-08-28 16:15:00|9234.8|9224.8|9232.5|9222.5|9235|9225|9231.3|9221.3|0
1756398000000|2025-08-28 16:20:00|9232.8|9222.8|9231.5|9221.5|9233.3|9223.3|9231.5|9221.5|0
1756398300000|2025-08-28 16:25:00|9231|9221|9230.8|9220.8|9232.1|9222.1|9229.7|9219.7|0
1756398600000|2025-08-28 16:30:00|9230.5|9220.5|9228|9218|9230.9|9220.9|9226.5|9216.5|0
1756398900000|2025-08-28 16:35:00|9228.3|9218.3|9228.8|9218.8|9231.1|9221.1|9227.8|9217.8|0
1756399200000|2025-08-28 16:40:00|9229.3|9219.3|9231|9221|9231|9221|9228.5|9218.5|0
1756399500000|2025-08-28 16:45:00|9230.8|9220.8|9231.6|9221.6|9231.6|9221.6|9230.1|9220.1|0
1756399800000|2025-08-28 16:50:00|9231.3|9221.3|9231.6|9221.6|9233.8|9223.8|9231.1|9221.1|0
1756400100000|2025-08-28 16:55:00|9231.3|9221.3|9228.2|9218.2|9231.3|9221.3|9227.9|9217.9|0
1756400400000|2025-08-28 17:00:00|9228|9218|9226.6|9216.6|9228.3|9218.3|9223.3|9213.3|0
1756400700000|2025-08-28 17:05:00|9226.3|9216.3|9226|9216|9227.1|9217.1|9223.5|9213.5|0
1756401000000|2025-08-28 17:10:00|9226.1|9216.1|9225.9|9215.9|9226.1|9216.1|9224|9214|0
1756401300000|2025-08-28 17:15:00|9226|9216|9224.5|9214.5|9226|9216|9223.9|9213.9|0
1756401600000|2025-08-28 17:20:00|9225|9215|9226.2|9216.2|9226.7|9216.7|9224.4|9214.4|0
1756401900000|2025-08-28 17:25:00|9225.7|9215.7|9222.7|9212.7|9225.7|9215.7|9222.7|9212.7|0
1756402200000|2025-08-28 17:30:00|9222.9|9212.9|9225.3|9215.3|9225.7|9215.7|9222.9|9212.9|0
1756402500000|2025-08-28 17:35:00|9224.8|9214.8|9226.3|9216.3|9226.3|9216.3|9224.8|9214.8|0
1756402800000|2025-08-28 17:40:00|9226.8|9216.8|9228.8|9218.8|9228.8|9218.8|9226.8|9216.8|0
1756403100000|2025-08-28 17:45:00|9228.3|9218.3|9231.9|9221.9|9231.9|9221.9|9228|9218|0
1756403400000|2025-08-28 17:50:00|9231.6|9221.6|9228|9218|9231.6|9221.6|9227.7|9217.7|0
1756403700000|2025-08-28 17:55:00|9227.8|9217.8|9229|9219|9229|9219|9227.3|9217.3|0
1756404000000|2025-08-28 18:00:00|9229.1|9219.1|9230.2|9220.2|9230.3|9220.3|9228.7|9218.7|0
1756404300000|2025-08-28 18:05:00|9230.7|9220.7|9230.2|9220.2|9232|9222|9230.1|9220.1|0
1756404600000|2025-08-28 18:10:00|9230.5|9220.5|9231.2|9221.2|9232.4|9222.4|9230.5|9220.5|0
1756404900000|2025-08-28 18:15:00|9230.9|9220.9|9229.9|9219.9|9230.9|9220.9|9228.5|9218.5|0
1756405200000|2025-08-28 18:20:00|9229.6|9219.6|9230.3|9220.3|9230.8|9220.8|9229.3|9219.3|0
1756405500000|2025-08-28 18:25:00|9229.8|9219.8|9229.3|9219.3|9230.3|9220.3|9228.8|9218.8|0
1756405800000|2025-08-28 18:30:00|9229.4|9219.4|9230.1|9220.1|9230.1|9220.1|9227.6|9217.6|0
1756406100000|2025-08-28 18:35:00|9230.6|9220.6|9231.1|9221.1|9231.9|9221.9|9230.6|9220.6|0
1756406400000|2025-08-28 18:40:00|9231.3|9221.3|9229.2|9219.2|9231.8|9221.8|9228.9|9218.9|0
1756406700000|2025-08-28 18:45:00|9229.5|9219.5|9228|9218|9229.8|9219.8|9227.5|9217.5|0
1756407000000|2025-08-28 18:50:00|9228.3|9218.3|9228.7|9218.7|9230.4|9220.4|9227.8|9217.8|0
1756407300000|2025-08-28 18:55:00|9228.2|9218.2|9230.7|9220.7|9231.2|9221.2|9227.8|9217.8|0
1756407600000|2025-08-28 19:00:00|9230.4|9220.4|9232.2|9222.2|9232.5|9222.5|9230.2|9220.2|0
1756407900000|2025-08-28 19:05:00|9231.7|9221.7|9232.9|9222.9|9232.9|9222.9|9230.5|9220.5|0
1756408200000|2025-08-28 19:10:00|9232.4|9222.4|9233.9|9223.9|9234.2|9224.2|9231.9|9221.9|0
1756408500000|2025-08-28 19:15:00|9234.2|9224.2|9232.8|9222.8|9234.2|9224.2|9232.1|9222.1|0
1756408800000|2025-08-28 19:20:00|9232.6|9222.6|9230.5|9220.5|9232.6|9222.6|9230.2|9220.2|0
1756409100000|2025-08-28 19:25:00|9230|9220|9230.5|9220.5|9231.3|9221.3|9230|9220|0
1756409400000|2025-08-28 19:30:00|9230.2|9220.2|9229.6|9219.6|9231|9221|9228.9|9218.9|0
1756409700000|2025-08-28 19:35:00|9229.8|9219.8|9227.5|9217.5|9230.3|9220.3|9227|9217|0
1756410000000|2025-08-28 19:40:00|9227.7|9217.7|9228.6|9218.6|9230.1|9220.1|9227.1|9217.1|0
1756410300000|2025-08-28 19:45:00|9229.1|9219.1|9227.4|9217.4|9231.1|9221.1|9227.1|9217.1|0
1756410600000|2025-08-28 19:50:00|9227.9|9217.9|9229.2|9219.2|9229.2|9219.2|9225.2|9215.2|0
1756410900000|2025-08-28 19:55:00|9228.4|9218.4|9227.8|9217.8|9231.9|9221.9|9227.6|9217.6|0
1756411200000|2025-08-28 20:00:00|9227.7|9217.7|9228|9218|9228|9218|9225.3|9215.3|0
1756411500000|2025-08-28 20:05:00|9227.9|9217.9|9228.2|9218.2|9228.4|9218.4|9226.6|9216.6|0
1756411800000|2025-08-28 20:10:00|9228|9218|9227.8|9217.8|9228.6|9218.6|9227.8|9217.8|0
1756412100000|2025-08-28 20:15:00|9227.9|9217.9|9228.2|9218.2|9229|9219|9227.7|9217.7|0
1756412400000|2025-08-28 20:20:00|9228.1|9218.1|9228.6|9218.6|9228.8|9218.8|9227.8|9217.8|0
1756412700000|2025-08-28 20:25:00|9228.5|9218.5|9228.8|9218.8|9229.1|9219.1|9228.2|9218.2|0
1756413000000|2025-08-28 20:30:00|9228.7|9218.7|9228.9|9218.9|9229.5|9219.5|9228.6|9218.6|0
1756413300000|2025-08-28 20:35:00|9229|9219|9229|9219|9229.4|9219.4|9228.9|9218.9|0
1756413600000|2025-08-28 20:40:00|9228.9|9218.9|9228.8|9218.8|9229.2|9219.2|9228.1|9218.1|0
1756413900000|2025-08-28 20:45:00|9228.7|9218.7|9228|9218|9228.8|9218.8|9227.9|9217.9|0
1756414200000|2025-08-28 20:50:00|9228.1|9218.1|9228|9218|9228.2|9218.2|9227.8|9217.8|0
1756414500000|2025-08-28 20:55:00|9227.8|9217.8|9228.6|9218.6|9228.9|9218.9|9227.4|9217.4|0
1756414800000|2025-08-28 21:00:00|9228.7|9218.7|9228.8|9218.8|9229.6|9219.6|9228.7|9218.7|0
1756415100000|2025-08-28 21:05:00|9228.9|9218.9|9228.3|9218.3|9229.1|9219.1|9227.8|9217.8|0
1756415400000|2025-08-28 21:10:00|9228.4|9218.4|9228.2|9218.2|9228.6|9218.6|9228.2|9218.2|0
1756415700000|2025-08-28 21:15:00|9228.3|9218.3|9228|9218|9228.4|9218.4|9228|9218|0
1756416000000|2025-08-28 21:20:00|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|9228.1|9218.1|0
1756416300000|2025-08-28 21:25:00|9228.2|9218.2|9228.1|9218.1|9228.4|9218.4|9227.9|9217.9|0
1756416600000|2025-08-28 21:30:00|9228.2|9218.2|9228|9218|9228.3|9218.3|9227.7|9217.7|0
1756416900000|2025-08-28 21:35:00|9227.9|9217.9|9227.8|9217.8|9228|9218|9227.8|9217.8|0
1756417200000|2025-08-28 21:40:00|9227.9|9217.9|9228|9218|9228|9218|9227.8|9217.8|0
1756417800000|2025-08-28 21:50:00|9227.8|9217.8|9228|9218|9228|9218|9227.8|9217.8|0
1756418100000|2025-08-28 21:55:00|9228.1|9218.1|9228.2|9218.2|9228.4|9218.4|9227.8|9217.8|0
1756418400000|2025-08-28 22:00:00|9228.6|9218.6|9228.1|9218.1|9229.1|9219.1|9227.2|9217.2|0
1756418700000|2025-08-28 22:05:00|9228.2|9218.2|9227.7|9217.7|9229.1|9219.1|9227.7|9217.7|0
1756419000000|2025-08-28 22:10:00|9227.8|9217.8|9227.3|9217.3|9228.8|9218.8|9227.3|9217.3|0
1756419300000|2025-08-28 22:15:00|9227.4|9217.4|9227.2|9217.2|9228.3|9218.3|9227.1|9217.1|0
1756419600000|2025-08-28 22:20:00|9227.1|9217.1|9227.9|9217.9|9227.9|9217.9|9226.8|9216.8|0
1756419900000|2025-08-28 22:25:00|9227.8|9217.8|9227.2|9217.2|9228.1|9218.1|9226.8|9216.8|0
1756420200000|2025-08-28 22:30:00|9227|9217|9226.8|9216.8|9227.9|9217.9|9226.7|9216.7|0
1756420500000|2025-08-28 22:35:00|9226.9|9216.9|9226|9216|9226.9|9216.9|9225.7|9215.7|0
1756420800000|2025-08-28 22:40:00|9225.9|9215.9|9224.1|9214.1|9225.9|9215.9|9224|9214|0
1756421100000|2025-08-28 22:45:00|9224.2|9214.2|9224.5|9214.5|9224.5|9214.5|9223.9|9213.9|0
1756421400000|2025-08-28 22:50:00|9224.6|9214.6|9224.7|9214.7|9225|9215|9224.1|9214.1|0
1756421700000|2025-08-28 22:55:00|9224.6|9214.6|9224.7|9214.7|9224.8|9214.8|9223.8|9213.8|0
1756422000000|2025-08-28 23:00:00|9224.8|9214.8|9224.7|9214.7|9225.4|9215.4|9223.9|9213.9|0
1756422300000|2025-08-28 23:05:00|9224.8|9214.8|9225.4|9215.4|9225.5|9215.5|9224.7|9214.7|0
1756422600000|2025-08-28 23:10:00|9225.5|9215.5|9224.7|9214.7|9225.5|9215.5|9224.7|9214.7|0
1756422900000|2025-08-28 23:15:00|9224.8|9214.8|9225|9215|9225.2|9215.2|9224.8|9214.8|0
1756423200000|2025-08-28 23:20:00|9224.9|9214.9|9224.7|9214.7|9224.9|9214.9|9224.5|9214.5|0
1756423500000|2025-08-28 23:25:00|9224.8|9214.8|9225|9215|9225|9215|9224.7|9214.7|0
1756423800000|2025-08-28 23:30:00|9224.9|9214.9|9225.2|9215.2|9225.2|9215.2|9224.8|9214.8|0
1756424100000|2025-08-28 23:35:00|9225.4|9215.4|9226|9216|9226|9216|9225.2|9215.2|0
1756424400000|2025-08-28 23:40:00|9225.9|9215.9|9226.1|9216.1|9226.2|9216.2|9225.5|9215.5|0
1756424700000|2025-08-28 23:45:00|9226|9216|9225.5|9215.5|9226|9216|9225.4|9215.4|0
1756425000000|2025-08-28 23:50:00|9225.6|9215.6|9225.7|9215.7|9225.9|9215.9|9224.9|9214.9|0
1756425300000|2025-08-28 23:55:00|9225.9|9215.9|9225.7|9215.7|9226.2|9216.2|9225.7|9215.7|0
1756425600000|2025-08-29 00:00:00|9225.3|9215.3|9231.6|9221.6|9231.9|9221.9|9225.3|9215.3|0
1756425900000|2025-08-29 00:05:00|9231.3|9221.3|9229.9|9219.9|9232.8|9222.8|9229.9|9219.9|0
1756426200000|2025-08-29 00:10:00|9229.6|9219.6|9229.1|9219.1|9230.1|9220.1|9228.1|9218.1|0
1756426500000|2025-08-29 00:15:00|9228.8|9218.8|9231.7|9221.7|9231.7|9221.7|9228.1|9218.1|0
1756426800000|2025-08-29 00:20:00|9231.4|9221.4|9226.5|9216.5|9231.4|9221.4|9226.5|9216.5|0
1756427100000|2025-08-29 00:25:00|9227|9217|9229.3|9219.3|9229.5|9219.5|9227|9217|0
1756427400000|2025-08-29 00:30:00|9229.1|9219.1|9232.1|9222.1|9232.6|9222.6|9228.6|9218.6|0
1756427700000|2025-08-29 00:35:00|9232.6|9222.6|9233.2|9223.2|9234.3|9224.3|9232.5|9222.5|0
1756428000000|2025-08-29 00:40:00|9234.5|9224.5|9232.9|9222.9|9235|9225|9232.9|9222.9|0
1756428300000|2025-08-29 00:45:00|9233.1|9223.1|9232.9|9222.9|9233.1|9223.1|9232.9|9222.9|0
1756428600000|2025-08-29 00:50:00|9233.6|9223.6|9230.6|9220.6|9233.6|9223.6|9230.6|9220.6|0
1756428900000|2025-08-29 00:55:00|9230.4|9220.4|9227.1|9217.1|9230.6|9220.6|9226.6|9216.6|0
1756429200000|2025-08-29 01:00:00|9227.4|9217.4|9227.5|9217.5|9229.5|9219.5|9227.4|9217.4|0
1756429500000|2025-08-29 01:05:00|9226.7|9216.7|9226.4|9216.4|9227.1|9217.1|9224.6|9214.6|0
1756429800000|2025-08-29 01:10:00|9226.3|9216.3|9227.3|9217.3|9227.8|9217.8|9226.3|9216.3|0
1756430100000|2025-08-29 01:15:00|9226.8|9216.8|9224.8|9214.8|9226.8|9216.8|9224.5|9214.5|0
1756430400000|2025-08-29 01:20:00|9224.3|9214.3|9225.5|9215.5|9225.5|9215.5|9223.3|9213.3|0
1756430700000|2025-08-29 01:25:00|9225|9215|9225|9215|9225.3|9215.3|9223.3|9213.3|0
1756431000000|2025-08-29 01:30:00|9224.3|9214.3|9223.4|9213.4|9224.6|9214.6|9220.9|9210.9|0
1756431300000|2025-08-29 01:35:00|9223.6|9213.6|9222.4|9212.4|9223.6|9213.6|9222.4|9212.4|0
1756431600000|2025-08-29 01:40:00|9222.6|9212.6|9221.5|9211.5|9223.1|9213.1|9221.5|9211.5|0
1756431900000|2025-08-29 01:45:00|9221.8|9211.8|9220.6|9210.6|9222.6|9212.6|9220.1|9210.1|0
1756432200000|2025-08-29 01:50:00|9220.9|9210.9|9222.2|9212.2|9223.2|9213.2|9219.6|9209.6|0
1756432500000|2025-08-29 01:55:00|9222.4|9212.4|9221.9|9211.9|9222.9|9212.9|9221.4|9211.4|0
1756432800000|2025-08-29 02:00:00|9222.6|9212.6|9222.6|9212.6|9223.1|9213.1|9222.1|9212.1|0
1756433100000|2025-08-29 02:05:00|9223.1|9213.1|9223.8|9213.8|9223.8|9213.8|9222.3|9212.3|0
1756433400000|2025-08-29 02:10:00|9223.6|9213.6|9224.4|9214.4|9224.4|9214.4|9223.3|9213.3|0
1756433700000|2025-08-29 02:15:00|9224.7|9214.7|9225.2|9215.2|9225.7|9215.7|9224.4|9214.4|0
1756434000000|2025-08-29 02:20:00|9225.4|9215.4|9225.9|9215.9|9226.4|9216.4|9224.7|9214.7|0
1756434300000|2025-08-29 02:25:00|9226.2|9216.2|9226.9|9216.9|9227.4|9217.4|9226.2|9216.2|0
1756434600000|2025-08-29 02:30:00|9226.7|9216.7|9227.7|9217.7|9227.7|9217.7|9226.4|9216.4|0
1756434900000|2025-08-29 02:35:00|9227.4|9217.4|9228.5|9218.5|9228.7|9218.7|9227.4|9217.4|0
1756435200000|2025-08-29 02:40:00|9228.7|9218.7|9228.8|9218.8|9229|9219|9228.2|9218.2|0
1756435500000|2025-08-29 02:45:00|9229.3|9219.3|9230.4|9220.4|9230.9|9220.9|9229.3|9219.3|0
1756435800000|2025-08-29 02:50:00|9230.7|9220.7|9231.7|9221.7|9231.7|9221.7|9229.9|9219.9|0
1756436100000|2025-08-29 02:55:00|9231.9|9221.9|9230.3|9220.3|9232.9|9222.9|9230.3|9220.3|0
1756436400000|2025-08-29 03:00:00|9230.6|9220.6|9230.8|9220.8|9231.1|9221.1|9230.3|9220.3|0
1756436700000|2025-08-29 03:05:00|9231.1|9221.1|9231.7|9221.7|9232.2|9222.2|9231.1|9221.1|0
1756437000000|2025-08-29 03:10:00|9232.2|9222.2|9237.3|9227.3|9237.3|9227.3|9232.2|9222.2|0
1756437300000|2025-08-29 03:15:00|9237.5|9227.5|9238.1|9228.1|9238.1|9228.1|9233.9|9223.9|0
1756437600000|2025-08-29 03:20:00|9238.4|9228.4|9237.4|9227.4|9238.4|9228.4|9237.4|9227.4|0
1756437900000|2025-08-29 03:25:00|9237.2|9227.2|9235.3|9225.3|9237.7|9227.7|9235.3|9225.3|0
1756438200000|2025-08-29 03:30:00|9235.1|9225.1|9234.8|9224.8|9235.8|9225.8|9233.6|9223.6|0
1756438500000|2025-08-29 03:35:00|9234.7|9224.7|9233.6|9223.6|9234.7|9224.7|9233.6|9223.6|0
1756438800000|2025-08-29 03:40:00|9233.9|9223.9|9234.6|9224.6|9235.8|9225.8|9233.9|9223.9|0
1756439100000|2025-08-29 03:45:00|9234.8|9224.8|9232.7|9222.7|9234.8|9224.8|9232.7|9222.7|0
1756439400000|2025-08-29 03:50:00|9233|9223|9232.5|9222.5|9233.3|9223.3|9232.5|9222.5|0
1756439700000|2025-08-29 03:55:00|9232.8|9222.8|9232.5|9222.5|9233.3|9223.3|9231.1|9221.1|0
1756440000000|2025-08-29 04:00:00|9233.2|9223.2|9233.5|9223.5|9235.3|9225.3|9233.2|9223.2|0
1756440300000|2025-08-29 04:05:00|9234|9224|9233.8|9223.8|9234.8|9224.8|9233.7|9223.7|0
1756440600000|2025-08-29 04:10:00|9233.4|9223.4|9231.6|9221.6|9233.4|9223.4|9230.8|9220.8|0
1756440900000|2025-08-29 04:15:00|9232.1|9222.1|9231.7|9221.7|9232.1|9222.1|9231.5|9221.5|0
1756441200000|2025-08-29 04:20:00|9232|9222|9232|9222|9232.2|9222.2|9232|9222|0
1756441500000|2025-08-29 04:25:00|9232.2|9222.2|9231.6|9221.6|9232.5|9222.5|9231.6|9221.6|0
1756441800000|2025-08-29 04:30:00|9231.5|9221.5|9231|9221|9231.5|9221.5|9231|9221|0
1756442100000|2025-08-29 04:35:00|9231.5|9221.5|9230.2|9220.2|9231.5|9221.5|9229.7|9219.7|0
1756442400000|2025-08-29 04:40:00|9231|9221|9230.3|9220.3|9231.6|9221.6|9230.3|9220.3|0
1756442700000|2025-08-29 04:45:00|9230.2|9220.2|9231.5|9221.5|9231.5|9221.5|9230.2|9220.2|0
1756443000000|2025-08-29 04:50:00|9231.7|9221.7|9229.3|9219.3|9231.7|9221.7|9228.8|9218.8|0
1756443300000|2025-08-29 04:55:00|9229.8|9219.8|9230.3|9220.3|9230.5|9220.5|9229.8|9219.8|0
1756443600000|2025-08-29 05:00:00|9230.5|9220.5|9231.3|9221.3|9231.6|9221.6|9230.3|9220.3|0
1756443900000|2025-08-29 05:05:00|9231.6|9221.6|9232.5|9222.5|9233|9223|9231.3|9221.3|0
1756444200000|2025-08-29 05:10:00|9232.8|9222.8|9231.3|9221.3|9233|9223|9231.3|9221.3|0
1756444500000|2025-08-29 05:15:00|9231.8|9221.8|9228.3|9218.3|9231.8|9221.8|9228.3|9218.3|0
1756444800000|2025-08-29 05:20:00|9228.5|9218.5|9227.6|9217.6|9228.5|9218.5|9225.9|9215.9|0
1756445100000|2025-08-29 05:25:00|9227.3|9217.3|9229.2|9219.2|9230|9220|9225.8|9215.8|0
1756445400000|2025-08-29 05:30:00|9228.5|9218.5|9229.3|9219.3|9229.5|9219.5|9228.5|9218.5|0
1756445700000|2025-08-29 05:35:00|9228.9|9218.9|9230.3|9220.3|9230.9|9220.9|9228.6|9218.6|0
1756446000000|2025-08-29 05:40:00|9230.6|9220.6|9232.1|9222.1|9235.3|9225.3|9230.4|9220.4|0
1756446300000|2025-08-29 05:45:00|9232.3|9222.3|9232.4|9222.4|9236.9|9226.9|9232.2|9222.2|0
1756446600000|2025-08-29 05:50:00|9232.9|9222.9|9232.2|9222.2|9233.6|9223.6|9231.9|9221.9|0
1756446900000|2025-08-29 05:55:00|9232.5|9222.5|9232.1|9222.1|9233.6|9223.6|9231.6|9221.6|0
1756447200000|2025-08-29 06:00:00|9232.2|9222.2|9234.1|9224.1|9236.8|9226.8|9232.2|9222.2|0
1756447500000|2025-08-29 06:05:00|9233.9|9223.9|9234.5|9224.5|9236|9226|9233.3|9223.3|0
1756447800000|2025-08-29 06:10:00|9235.3|9225.3|9235.4|9225.4|9236.5|9226.5|9234.6|9224.6|0
1756448100000|2025-08-29 06:15:00|9235.6|9225.6|9236.4|9226.4|9237.6|9227.6|9235.4|9225.4|0
1756448400000|2025-08-29 06:20:00|9236.5|9226.5|9236.4|9226.4|9237.1|9227.1|9234.2|9224.2|0
1756448700000|2025-08-29 06:25:00|9236.9|9226.9|9234.9|9224.9|9237.1|9227.1|9233.6|9223.6|0
1756449000000|2025-08-29 06:30:00|9234.6|9224.6|9229.6|9219.6|9234.6|9224.6|9229.6|9219.6|0
1756449300000|2025-08-29 06:35:00|9229.9|9219.9|9233.7|9223.7|9233.9|9223.9|9228.9|9218.9|0
1756449600000|2025-08-29 06:40:00|9233.9|9223.9|9232.2|9222.2|9235.7|9225.7|9232|9222|0
1756449900000|2025-08-29 06:45:00|9232.4|9222.4|9226.3|9216.3|9233.8|9223.8|9226|9216|0
1756450200000|2025-08-29 06:50:00|9226.8|9216.8|9227.1|9217.1|9228.7|9218.7|9223.6|9213.6|0
1756450500000|2025-08-29 06:55:00|9227.4|9217.4|9220.2|9210.2|9228.7|9218.7|9219.1|9209.1|0
1756450800000|2025-08-29 07:00:00|9219.8|9209.8|9214.4|9204.4|9219.8|9209.8|9204.9|9194.9|0
1756451100000|2025-08-29 07:05:00|9215.4|9205.4|9211.3|9201.3|9216.7|9206.7|9208.4|9198.4|0
1756451400000|2025-08-29 07:10:00|9211.4|9201.4|9209.9|9199.9|9214.7|9204.7|9208.4|9198.4|0
1756451700000|2025-08-29 07:15:00|9210.4|9200.4|9212.5|9202.5|9212.5|9202.5|9207.9|9197.9|0
1756452000000|2025-08-29 07:20:00|9212.3|9202.3|9207.3|9197.3|9212.8|9202.8|9207.1|9197.1|0
1756452300000|2025-08-29 07:25:00|9208.4|9198.4|9202.7|9192.7|9208.4|9198.4|9202.5|9192.5|0
1756452600000|2025-08-29 07:30:00|9202.9|9192.9|9203.3|9193.3|9205|9195|9201.5|9191.5|0
1756452900000|2025-08-29 07:35:00|9202.5|9192.5|9199|9189|9202.5|9192.5|9198.7|9188.7|0
1756453200000|2025-08-29 07:40:00|9199.7|9189.7|9200.6|9190.6|9200.9|9190.9|9196.5|9186.5|0
1756453500000|2025-08-29 07:45:00|9200.4|9190.4|9200.4|9190.4|9201.5|9191.5|9198.8|9188.8|0
1756453800000|2025-08-29 07:50:00|9201.9|9191.9|9199.4|9189.4|9203.5|9193.5|9199.4|9189.4|0
1756454100000|2025-08-29 07:55:00|9202.2|9192.2|9200.3|9190.3|9203.4|9193.4|9197.2|9187.2|0
1756454400000|2025-08-29 08:00:00|9200.5|9190.5|9194|9184|9203|9193|9193.6|9183.6|0
1756454700000|2025-08-29 08:05:00|9193|9183|9195.8|9185.8|9197.5|9187.5|9192.8|9182.8|0
1756455000000|2025-08-29 08:10:00|9195.7|9185.7|9193.2|9183.2|9196.7|9186.7|9189.2|9179.2|0
1756455300000|2025-08-29 08:15:00|9193.4|9183.4|9196.6|9186.6|9197.2|9187.2|9193|9183|0
1756455600000|2025-08-29 08:20:00|9196.5|9186.5|9199.3|9189.3|9200.9|9190.9|9196.2|9186.2|0
1756455900000|2025-08-29 08:25:00|9199|9189|9200.1|9190.1|9201.8|9191.8|9198.5|9188.5|0
1756456200000|2025-08-29 08:30:00|9199.4|9189.4|9198.7|9188.7|9200|9190|9194.9|9184.9|0
1756456500000|2025-08-29 08:35:00|9198.8|9188.8|9192.3|9182.3|9201.1|9191.1|9192.3|9182.3|0
1756456800000|2025-08-29 08:40:00|9192.6|9182.6|9189.7|9179.7|9194.3|9184.3|9189.7|9179.7|0
1756457100000|2025-08-29 08:45:00|9189.9|9179.9|9190.4|9180.4|9190.7|9180.7|9185.1|9175.1|0
1756457400000|2025-08-29 08:50:00|9190.6|9180.6|9191.3|9181.3|9192.2|9182.2|9188.8|9178.8|0
1756457700000|2025-08-29 08:55:00|9191.6|9181.6|9185.1|9175.1|9192.1|9182.1|9184.8|9174.8|0
1756458000000|2025-08-29 09:00:00|9184.7|9174.7|9191.2|9181.2|9191.6|9181.6|9184.1|9174.1|0
1756458300000|2025-08-29 09:05:00|9191|9181|9185.1|9175.1|9192.5|9182.5|9183.3|9173.3|0
1756458600000|2025-08-29 09:10:00|9185.2|9175.2|9188.8|9178.8|9189.3|9179.3|9184.2|9174.2|0
1756458900000|2025-08-29 09:15:00|9189.1|9179.1|9185|9175|9189.7|9179.7|9185|9175|0
1756459200000|2025-08-29 09:20:00|9185.4|9175.4|9188.6|9178.6|9188.6|9178.6|9184.6|9174.6|0
1756459500000|2025-08-29 09:25:00|9188.1|9178.1|9195.8|9185.8|9195.8|9185.8|9188.1|9178.1|0
1756459800000|2025-08-29 09:30:00|9195.3|9185.3|9197.5|9187.5|9199.1|9189.1|9195.3|9185.3|0
1756460100000|2025-08-29 09:35:00|9197.2|9187.2|9200|9190|9200.7|9190.7|9197|9187|0
1756460400000|2025-08-29 09:40:00|9199.3|9189.3|9202.2|9192.2|9202.2|9192.2|9197.5|9187.5|0
1756460700000|2025-08-29 09:45:00|9202.4|9192.4|9203.4|9193.4|9206.2|9196.2|9202.2|9192.2|0
1756461000000|2025-08-29 09:50:00|9203.7|9193.7|9204.2|9194.2|9207|9197|9202.9|9192.9|0
1756461300000|2025-08-29 09:55:00|9203.9|9193.9|9201.2|9191.2|9204.9|9194.9|9201.2|9191.2|0
1756461600000|2025-08-29 10:00:00|9201.4|9191.4|9195.8|9185.8|9202.6|9192.6|9194.5|9184.5|0
1756461900000|2025-08-29 10:05:00|9196|9186|9192.5|9182.5|9196.2|9186.2|9191.6|9181.6|0
1756462200000|2025-08-29 10:10:00|9192.3|9182.3|9189.5|9179.5|9192.8|9182.8|9188|9178|0
1756462500000|2025-08-29 10:15:00|9189.8|9179.8|9191.7|9181.7|9192.9|9182.9|9189.8|9179.8|0
1756462800000|2025-08-29 10:20:00|9192.9|9182.9|9195.7|9185.7|9195.7|9185.7|9190.9|9180.9|0
1756463100000|2025-08-29 10:25:00|9195.6|9185.6|9194.6|9184.6|9197.1|9187.1|9194.6|9184.6|0
1756463400000|2025-08-29 10:30:00|9193.8|9183.8|9196.7|9186.7|9196.7|9186.7|9193.4|9183.4|0
1756463700000|2025-08-29 10:35:00|9196.9|9186.9|9198.8|9188.8|9200.4|9190.4|9196.7|9186.7|0
1756464000000|2025-08-29 10:40:00|9198.3|9188.3|9198.8|9188.8|9201.4|9191.4|9198.2|9188.2|0
1756464300000|2025-08-29 10:45:00|9198.7|9188.7|9198|9188|9200.4|9190.4|9197.8|9187.8|0
1756464600000|2025-08-29 10:50:00|9197.7|9187.7|9198.7|9188.7|9199|9189|9196.5|9186.5|0
1756464900000|2025-08-29 10:55:00|9199|9189|9194.8|9184.8|9199|9189|9193.2|9183.2|0
1756465200000|2025-08-29 11:00:00|9195.8|9185.8|9199.3|9189.3|9199.3|9189.3|9193.5|9183.5|0
1756465500000|2025-08-29 11:05:00|9199.4|9189.4|9197|9187|9199.7|9189.7|9196|9186|0
1756465800000|2025-08-29 11:10:00|9196.7|9186.7|9195.1|9185.1|9198.6|9188.6|9193.8|9183.8|0
1756466100000|2025-08-29 11:15:00|9195.3|9185.3|9197.5|9187.5|9197.7|9187.7|9195.1|9185.1|0
1756466400000|2025-08-29 11:20:00|9198.2|9188.2|9197.3|9187.3|9198.5|9188.5|9195.8|9185.8|0
1756466700000|2025-08-29 11:25:00|9197.6|9187.6|9199.4|9189.4|9200.1|9190.1|9196.7|9186.7|0
1756467000000|2025-08-29 11:30:00|9199.1|9189.1|9197.8|9187.8|9202.7|9192.7|9197.5|9187.5|0
1756467300000|2025-08-29 11:35:00|9197.7|9187.7|9198.8|9188.8|9199.9|9189.9|9197.5|9187.5|0
1756467600000|2025-08-29 11:40:00|9198.7|9188.7|9200.5|9190.5|9202.1|9192.1|9198.7|9188.7|0
1756467900000|2025-08-29 11:45:00|9200.8|9190.8|9201.1|9191.1|9202.7|9192.7|9200.5|9190.5|0
1756468200000|2025-08-29 11:50:00|9201.5|9191.5|9200.1|9190.1|9202.5|9192.5|9199.8|9189.8|0
1756468500000|2025-08-29 11:55:00|9200.6|9190.6|9198.9|9188.9|9203.7|9193.7|9198.6|9188.6|0
1756468800000|2025-08-29 12:00:00|9199.1|9189.1|9199.9|9189.9|9200.9|9190.9|9197.8|9187.8|0
1756469100000|2025-08-29 12:05:00|9200.1|9190.1|9201.7|9191.7|9203.1|9193.1|9199.9|9189.9|0
1756469400000|2025-08-29 12:10:00|9201.4|9191.4|9202.1|9192.1|9202.6|9192.6|9200.1|9190.1|0
1756469700000|2025-08-29 12:15:00|9202.3|9192.3|9202.6|9192.6|9204.5|9194.5|9201.9|9191.9|0
1756470000000|2025-08-29 12:20:00|9202.1|9192.1|9203.1|9193.1|9204.6|9194.6|9201.1|9191.1|0
1756470300000|2025-08-29 12:25:00|9202.8|9192.8|9202.8|9192.8|9206.1|9196.1|9201.1|9191.1|0
1756470600000|2025-08-29 12:30:00|9202.2|9192.2|9204.9|9194.9|9210.2|9200.2|9202.2|9192.2|0
1756470900000|2025-08-29 12:35:00|9204.6|9194.6|9205.5|9195.5|9205.9|9195.9|9202.7|9192.7|0
1756471200000|2025-08-29 12:40:00|9206|9196|9204.7|9194.7|9207.1|9197.1|9203.1|9193.1|0
1756471500000|2025-08-29 12:45:00|9205|9195|9207.9|9197.9|9208.4|9198.4|9204.8|9194.8|0
1756471800000|2025-08-29 12:50:00|9207.8|9197.8|9214.1|9204.1|9215.2|9205.2|9207.8|9197.8|0
1756472100000|2025-08-29 12:55:00|9213.6|9203.6|9212.1|9202.1|9214.7|9204.7|9211.1|9201.1|0
1756472400000|2025-08-29 13:00:00|9211.4|9201.4|9211.9|9201.9|9214.6|9204.6|9210.9|9200.9|0
1756472700000|2025-08-29 13:05:00|9212.1|9202.1|9215.9|9205.9|9216.8|9206.8|9211.9|9201.9|0
1756473000000|2025-08-29 13:10:00|9215.7|9205.7|9214.8|9204.8|9218.4|9208.4|9213.8|9203.8|0
1756473300000|2025-08-29 13:15:00|9215.1|9205.1|9211.8|9201.8|9216.9|9206.9|9211.2|9201.2|0
1756473600000|2025-08-29 13:20:00|9212.2|9202.2|9216.8|9206.8|9216.8|9206.8|9212.2|9202.2|0
1756473900000|2025-08-29 13:25:00|9217.1|9207.1|9214.7|9204.7|9217.3|9207.3|9214.1|9204.1|0
1756474200000|2025-08-29 13:30:00|9214.9|9204.9|9221.5|9211.5|9222.9|9212.9|9214.9|9204.9|0
1756474500000|2025-08-29 13:35:00|9221.2|9211.2|9222.1|9212.1|9222.9|9212.9|9217.3|9207.3|0
1756474800000|2025-08-29 13:40:00|9222.8|9212.8|9226.7|9216.7|9227.2|9217.2|9222|9212|0
1756475100000|2025-08-29 13:45:00|9226.5|9216.5|9225.5|9215.5|9227.5|9217.5|9220.1|9210.1|0
1756475400000|2025-08-29 13:50:00|9225.9|9215.9|9220|9210|9226.6|9216.6|9219.7|9209.7|0
1756475700000|2025-08-29 13:55:00|9220.1|9210.1|9218.1|9208.1|9222|9212|9216.2|9206.2|0
1756476000000|2025-08-29 14:00:00|9218.2|9208.2|9215.9|9205.9|9225.6|9215.6|9215.6|9205.6|0
1756476300000|2025-08-29 14:05:00|9214.9|9204.9|9212.9|9202.9|9215.7|9205.7|9208.9|9198.9|0
1756476600000|2025-08-29 14:10:00|9213.1|9203.1|9211.5|9201.5|9215.8|9205.8|9209.6|9199.6|0
1756476900000|2025-08-29 14:15:00|9210.5|9200.5|9204.3|9194.3|9212.7|9202.7|9203.5|9193.5|0
1756477200000|2025-08-29 14:20:00|9204.5|9194.5|9202.1|9192.1|9208.9|9198.9|9202.1|9192.1|0
1756477500000|2025-08-29 14:25:00|9201.8|9191.8|9206.4|9196.4|9206.6|9196.6|9201.8|9191.8|0
1756477800000|2025-08-29 14:30:00|9206.6|9196.6|9213.4|9203.4|9213.9|9203.9|9206.6|9196.6|0
1756478100000|2025-08-29 14:35:00|9213.1|9203.1|9212.1|9202.1|9214.1|9204.1|9209.9|9199.9|0
1756478400000|2025-08-29 14:40:00|9211|9201|9213.2|9203.2|9215.6|9205.6|9211|9201|0
1756478700000|2025-08-29 14:45:00|9213|9203|9206.1|9196.1|9213.1|9203.1|9204.6|9194.6|0
1756479000000|2025-08-29 14:50:00|9206.6|9196.6|9208.4|9198.4|9211|9201|9206.2|9196.2|0
1756479300000|2025-08-29 14:55:00|9208.7|9198.7|9204.1|9194.1|9208.7|9198.7|9200.9|9190.9|0
1756479600000|2025-08-29 15:00:00|9204.7|9194.7|9205.6|9195.6|9208.5|9198.5|9201.9|9191.9|0
1756479900000|2025-08-29 15:05:00|9205.9|9195.9|9210.9|9200.9|9212|9202|9205.7|9195.7|0
1756480200000|2025-08-29 15:10:00|9210.3|9200.3|9209.1|9199.1|9212.4|9202.4|9208.4|9198.4|0
1756480500000|2025-08-29 15:15:00|9209.2|9199.2|9203.8|9193.8|9210.5|9200.5|9202.6|9192.6|0
1756480800000|2025-08-29 15:20:00|9204.1|9194.1|9206.4|9196.4|9207.4|9197.4|9201.1|9191.1|0
1756481100000|2025-08-29 15:25:00|9206.1|9196.1|9204.3|9194.3|9206.6|9196.6|9202|9192|0
1756481400000|2025-08-29 15:30:00|9203.8|9193.8|9191.9|9181.9|9204.8|9194.8|9188.4|9178.4|0
1756481700000|2025-08-29 15:35:00|9191.4|9181.4|9198.8|9188.8|9199.3|9189.3|9191.3|9181.3|0
1756482000000|2025-08-29 15:40:00|9199|9189|9196.2|9186.2|9201.9|9191.9|9195.9|9185.9|0
1756482300000|2025-08-29 15:45:00|9196.7|9186.7|9195|9185|9199.7|9189.7|9194|9184|0
1756482600000|2025-08-29 15:50:00|9194.7|9184.7|9193.4|9183.4|9195.5|9185.5|9190.9|9180.9|0
1756482900000|2025-08-29 15:55:00|9193.9|9183.9|9193.4|9183.4|9195.4|9185.4|9193.1|9183.1|0
1756483200000|2025-08-29 16:00:00|9193.6|9183.6|9197.4|9187.4|9197.9|9187.9|9193.4|9183.4|0
1756483500000|2025-08-29 16:05:00|9197.1|9187.1|9201.3|9191.3|9202.8|9192.8|9196.8|9186.8|0
1756483800000|2025-08-29 16:10:00|9200.8|9190.8|9201.1|9191.1|9204|9194|9200.3|9190.3|0
1756484100000|2025-08-29 16:15:00|9201.4|9191.4|9197.6|9187.6|9202.9|9192.9|9197.5|9187.5|0
1756484400000|2025-08-29 16:20:00|9197.8|9187.8|9201.6|9191.6|9203|9193|9197|9187|0
1756484700000|2025-08-29 16:25:00|9201.8|9191.8|9196.7|9186.7|9201.8|9191.8|9195.3|9185.3|0
1756485000000|2025-08-29 16:30:00|9196.5|9186.5|9203|9193|9203.2|9193.2|9196.5|9186.5|0
1756485300000|2025-08-29 16:35:00|9202.7|9192.7|9202.6|9192.6|9204.2|9194.2|9202.1|9192.1|0
1756485600000|2025-08-29 16:40:00|9202.3|9192.3|9201.1|9191.1|9202.6|9192.6|9199.1|9189.1|0
1756485900000|2025-08-29 16:45:00|9201.3|9191.3|9199.7|9189.7|9202.9|9192.9|9199.4|9189.4|0
1756486200000|2025-08-29 16:50:00|9199.9|9189.9|9200.5|9190.5|9201|9191|9197.9|9187.9|0
1756486500000|2025-08-29 16:55:00|9200.7|9190.7|9198.9|9188.9|9202.4|9192.4|9198.9|9188.9|0
1756486800000|2025-08-29 17:00:00|9198.4|9188.4|9198.8|9188.8|9200.1|9190.1|9196.4|9186.4|0
1756487100000|2025-08-29 17:05:00|9199|9189|9201.5|9191.5|9201.8|9191.8|9198.3|9188.3|0
1756487400000|2025-08-29 17:10:00|9201.8|9191.8|9201.4|9191.4|9202.3|9192.3|9199.8|9189.8|0
1756487700000|2025-08-29 17:15:00|9201.7|9191.7|9200.5|9190.5|9202.7|9192.7|9198.5|9188.5|0
1756488000000|2025-08-29 17:20:00|9200.7|9190.7|9199.2|9189.2|9203|9193|9198.7|9188.7|0
1756488300000|2025-08-29 17:25:00|9199.4|9189.4|9200.5|9190.5|9201.5|9191.5|9199.4|9189.4|0
1756488600000|2025-08-29 17:30:00|9200.8|9190.8|9202.1|9192.1|9203.5|9193.5|9200|9190|0
1756488900000|2025-08-29 17:35:00|9201.8|9191.8|9201.5|9191.5|9201.8|9191.8|9200.3|9190.3|0
1756489200000|2025-08-29 17:40:00|9201.2|9191.2|9202.8|9192.8|9203.2|9193.2|9201.2|9191.2|0
1756489500000|2025-08-29 17:45:00|9202.6|9192.6|9203.7|9193.7|9206|9196|9202.6|9192.6|0
1756489800000|2025-08-29 17:50:00|9203.2|9193.2|9206.2|9196.2|9208|9198|9202.9|9192.9|0
1756490100000|2025-08-29 17:55:00|9206.4|9196.4|9203|9193|9206.7|9196.7|9202.4|9192.4|0
1756490400000|2025-08-29 18:00:00|9202.7|9192.7|9198.8|9188.8|9202.7|9192.7|9198.6|9188.6|0
1756490700000|2025-08-29 18:05:00|9198.6|9188.6|9202.6|9192.6|9202.6|9192.6|9198.1|9188.1|0
1756491000000|2025-08-29 18:10:00|9202.1|9192.1|9202.3|9192.3|9203.7|9193.7|9201.3|9191.3|0
1756491300000|2025-08-29 18:15:00|9202.5|9192.5|9202.6|9192.6|9204.8|9194.8|9202.3|9192.3|0
1756491600000|2025-08-29 18:20:00|9202.3|9192.3|9200.4|9190.4|9202.3|9192.3|9197.9|9187.9|0
1756491900000|2025-08-29 18:25:00|9199.9|9189.9|9196.9|9186.9|9200.6|9190.6|9196.6|9186.6|0
1756492200000|2025-08-29 18:30:00|9197.4|9187.4|9199.5|9189.5|9199.5|9189.5|9196.2|9186.2|0
1756492500000|2025-08-29 18:35:00|9199.2|9189.2|9200.6|9190.6|9201.4|9191.4|9199.2|9189.2|0
1756492800000|2025-08-29 18:40:00|9201.1|9191.1|9198.1|9188.1|9201.4|9191.4|9197.9|9187.9|0
1756493100000|2025-08-29 18:45:00|9197.9|9187.9|9198.9|9188.9|9200.2|9190.2|9197.4|9187.4|0
1756493400000|2025-08-29 18:50:00|9198.4|9188.4|9197.2|9187.2|9198.6|9188.6|9196|9186|0
1756493700000|2025-08-29 18:55:00|9197|9187|9197.1|9187.1|9197.6|9187.6|9195.5|9185.5|0
1756494000000|2025-08-29 19:00:00|9197.3|9187.3|9198.7|9188.7|9199|9189|9195|9185|0
1756494300000|2025-08-29 19:05:00|9199|9189|9199|9189|9200.2|9190.2|9198.7|9188.7|0
1756494600000|2025-08-29 19:10:00|9199.5|9189.5|9198.6|9188.6|9200.5|9190.5|9198.5|9188.5|0
1756494900000|2025-08-29 19:15:00|9198.4|9188.4|9202.8|9192.8|9202.8|9192.8|9198.4|9188.4|0
1756495200000|2025-08-29 19:20:00|9202.5|9192.5|9203.3|9193.3|9203.5|9193.5|9202|9192|0
1756495500000|2025-08-29 19:25:00|9203|9193|9200.6|9190.6|9203.3|9193.3|9199|9189|0
1756495800000|2025-08-29 19:30:00|9200.9|9190.9|9201.1|9191.1|9202.1|9192.1|9200.9|9190.9|0
1756496100000|2025-08-29 19:35:00|9201.4|9191.4|9201.8|9191.8|9202|9192|9199.6|9189.6|0
1756496400000|2025-08-29 19:40:00|9201.5|9191.5|9203|9193|9205|9195|9201.3|9191.3|0
1756496700000|2025-08-29 19:45:00|9203.2|9193.2|9203.3|9193.3|9206|9196|9202.1|9192.1|0
1756497000000|2025-08-29 19:50:00|9203.8|9193.8|9199.1|9189.1|9203.9|9193.9|9197.3|9187.3|0
1756497300000|2025-08-29 19:55:00|9198.8|9188.8|9200.5|9190.5|9202.3|9192.3|9197.8|9187.8|0
1756497600000|2025-08-29 20:00:00|9199.9|9189.9|9199.9|9189.9|9203.8|9193.8|9199.3|9189.3|0
1756497900000|2025-08-29 20:05:00|9199.7|9189.7|9198.9|9188.9|9200.2|9190.2|9198.5|9188.5|0
1756498200000|2025-08-29 20:10:00|9199|9189|9200.8|9190.8|9200.8|9190.8|9198|9188|0
1756498500000|2025-08-29 20:15:00|9200.7|9190.7|9200.2|9190.2|9200.7|9190.7|9198.9|9188.9|0
1756498800000|2025-08-29 20:20:00|9200.1|9190.1|9201.3|9191.3|9201.5|9191.5|9200|9190|0
1756499100000|2025-08-29 20:25:00|9201.4|9191.4|9200.4|9190.4|9201.4|9191.4|9199.9|9189.9|0
1756499400000|2025-08-29 20:30:00|9200.5|9190.5|9200.4|9190.4|9200.6|9190.6|9200.1|9190.1|0
1756499700000|2025-08-29 20:35:00|9200.6|9190.6|9200.1|9190.1|9200.9|9190.9|9200.1|9190.1|0
1756500000000|2025-08-29 20:40:00|9200.3|9190.3|9199.4|9189.4|9200.6|9190.6|9199.4|9189.4|0
1756500300000|2025-08-29 20:45:00|9199.5|9189.5|9200|9190|9200.1|9190.1|9199.2|9189.2|0
1756500600000|2025-08-29 20:50:00|9200.1|9190.1|9200.6|9190.6|9201.3|9191.3|9200|9190|0
1756500900000|2025-08-29 20:55:00|9200.5|9190.5|9198.8|9188.8|9200.6|9190.6|9198.5|9188.5|0
1756537500000|2025-08-30 07:05:00|9199.8|9189.8|9200.8|9190.8|9200.8|9190.8|9199.8|9189.8|0
1756543200000|2025-08-30 08:40:00|9204|9194|9204|9194|9204|9194|9204|9194|0
1756543500000|2025-08-30 08:45:00|9205|9195|9206|9196|9206|9196|9205|9195|0
1756545900000|2025-08-30 09:25:00|9207|9197|9207|9197|9207|9197|9207|9197|0
1756555200000|2025-08-30 12:00:00|9206.7|9196.7|9206.7|9196.7|9206.7|9196.7|9206.7|9196.7|0
1756558200000|2025-08-30 12:50:00|9206.9|9196.9|9206.7|9196.7|9206.9|9196.9|9206.7|9196.7|0
1756574100000|2025-08-30 17:15:00|9207.7|9197.7|9207.7|9197.7|9207.7|9197.7|9207.7|9197.7|0
1756602000000|2025-08-31 01:00:00|9209.7|9199.7|9209.7|9199.7|9209.7|9199.7|9209.7|9199.7|0
1756616700000|2025-08-31 05:05:00|9208.7|9198.7|9208.7|9198.7|9208.7|9198.7|9208.7|9198.7|0
1756617000000|2025-08-31 05:10:00|9207.7|9197.7|9207.7|9197.7|9207.7|9197.7|9207.7|9197.7|0
1756617600000|2025-08-31 05:20:00|9205.7|9195.7|9205.7|9195.7|9205.7|9195.7|9205.7|9195.7|0
1756660800000|2025-08-31 17:20:00|9205.9|9195.9|9205.9|9195.9|9205.9|9195.9|9205.9|9195.9|0
1756666200000|2025-08-31 18:50:00|9205.6|9195.6|9205.6|9195.6|9205.6|9195.6|9205.6|9195.6|0
1756677600000|2025-08-31 22:00:00|9198.9|9188.9|9204.4|9194.4|9205|9195|9198.9|9188.9|0
1756677900000|2025-08-31 22:05:00|9204.2|9194.2|9206.1|9196.1|9207.6|9197.6|9203.6|9193.6|0
1756678200000|2025-08-31 22:10:00|9206.2|9196.2|9204.8|9194.8|9206.6|9196.6|9204.7|9194.7|0
1756678500000|2025-08-31 22:15:00|9205.1|9195.1|9206.1|9196.1|9206.1|9196.1|9204.2|9194.2|0
1756678800000|2025-08-31 22:20:00|9206|9196|9204.5|9194.5|9206|9196|9204.1|9194.1|0
1756679100000|2025-08-31 22:25:00|9204.6|9194.6|9203.1|9193.1|9204.6|9194.6|9203.1|9193.1|0
1756679400000|2025-08-31 22:30:00|9203.2|9193.2|9204.5|9194.5|9204.6|9194.6|9203.2|9193.2|0
1756679700000|2025-08-31 22:35:00|9204.4|9194.4|9205.2|9195.2|9205.6|9195.6|9204.4|9194.4|0
1756680000000|2025-08-31 22:40:00|9205.3|9195.3|9206.3|9196.3|9206.7|9196.7|9205.2|9195.2|0
1756680300000|2025-08-31 22:45:00|9206.4|9196.4|9206.5|9196.5|9206.9|9196.9|9206.3|9196.3|0
1756680600000|2025-08-31 22:50:00|9206.6|9196.6|9210.5|9200.5|9210.5|9200.5|9206.6|9196.6|0
1756680900000|2025-08-31 22:55:00|9210.6|9200.6|9211.1|9201.1|9211.1|9201.1|9210.5|9200.5|0
1756681200000|2025-08-31 23:00:00|9211.2|9201.2|9211.6|9201.6|9212|9202|9211|9201|0
1756681500000|2025-08-31 23:05:00|9211.5|9201.5|9211.3|9201.3|9212|9202|9211.1|9201.1|0
1756681800000|2025-08-31 23:10:00|9211.4|9201.4|9210.9|9200.9|9211.5|9201.5|9210.6|9200.6|0
1756682100000|2025-08-31 23:15:00|9211|9201|9209.8|9199.8|9211.2|9201.2|9209.6|9199.6|0
1756682400000|2025-08-31 23:20:00|9209.7|9199.7|9209.7|9199.7|9210.2|9200.2|9209.6|9199.6|0
1756682700000|2025-08-31 23:25:00|9209.6|9199.6|9210.1|9200.1|9210.1|9200.1|9209.6|9199.6|0
1756683000000|2025-08-31 23:30:00|9210.2|9200.2|9209.5|9199.5|9210.2|9200.2|9209.5|9199.5|0
1756683300000|2025-08-31 23:35:00|9209.6|9199.6|9209.6|9199.6|9210.1|9200.1|9209.4|9199.4|0
1756683600000|2025-08-31 23:40:00|9209.5|9199.5|9210.2|9200.2|9210.2|9200.2|9209.3|9199.3|0
1756683900000|2025-08-31 23:45:00|9210.1|9200.1|9209.1|9199.1|9210.4|9200.4|9209.1|9199.1|0
1756684200000|2025-08-31 23:50:00|9209|9199|9209.1|9199.1|9209.4|9199.4|9208.6|9198.6|0
1756684500000|2025-08-31 23:55:00|9209.2|9199.2|9210.6|9200.6|9210.6|9200.6|9208.7|9198.7|0
1756684800000|2025-09-01 00:00:00|9210.4|9200.4|9209.5|9199.5|9213.3|9203.3|9205.8|9195.8|0
1756685100000|2025-09-01 00:05:00|9209.3|9199.3|9215.8|9205.8|9215.8|9205.8|9209|9199|0
1756685400000|2025-09-01 00:10:00|9215.6|9205.6|9215.1|9205.1|9216.1|9206.1|9213.5|9203.5|0
1756685700000|2025-09-01 00:15:00|9215.4|9205.4|9217.1|9207.1|9218.6|9208.6|9215.4|9205.4|0
1756686000000|2025-09-01 00:20:00|9216.6|9206.6|9215.7|9205.7|9217.6|9207.6|9215.2|9205.2|0
1756686300000|2025-09-01 00:25:00|9215.2|9205.2|9214.7|9204.7|9215.2|9205.2|9211|9201|0
1756686600000|2025-09-01 00:30:00|9214.5|9204.5|9214|9204|9214.5|9204.5|9212.7|9202.7|0
1756686900000|2025-09-01 00:35:00|9213.7|9203.7|9213.1|9203.1|9213.7|9203.7|9212|9202|0
1756687200000|2025-09-01 00:40:00|9213.3|9203.3|9213.1|9203.1|9213.9|9203.9|9212.6|9202.6|0
1756687500000|2025-09-01 00:45:00|9212.9|9202.9|9215.1|9205.1|9216.9|9206.9|9212.6|9202.6|0
1756687800000|2025-09-01 00:50:00|9214.9|9204.9|9214.4|9204.4|9215|9205|9214|9204|0
1756688100000|2025-09-01 00:55:00|9214.1|9204.1|9213|9203|9214.4|9204.4|9213|9203|0
1756688400000|2025-09-01 01:00:00|9212.7|9202.7|9210|9200|9212.7|9202.7|9209.5|9199.5|0
1756688700000|2025-09-01 01:05:00|9209.7|9199.7|9206.6|9196.6|9209.7|9199.7|9206.2|9196.2|0
1756689000000|2025-09-01 01:10:00|9206.8|9196.8|9207.5|9197.5|9208.2|9198.2|9206.4|9196.4|0
1756689300000|2025-09-01 01:15:00|9208|9198|9208.5|9198.5|9210|9200|9207.5|9197.5|0
1756689600000|2025-09-01 01:20:00|9208.4|9198.4|9206.3|9196.3|9208.9|9198.9|9206.3|9196.3|0
1756689900000|2025-09-01 01:25:00|9207.6|9197.6|9208|9198|9209|9199|9207|9197|0
1756690200000|2025-09-01 01:30:00|9207.5|9197.5|9207.3|9197.3|9208.8|9198.8|9206.4|9196.4|0
1756690500000|2025-09-01 01:35:00|9207.1|9197.1|9203.7|9193.7|9207.1|9197.1|9202.7|9192.7|0
1756690800000|2025-09-01 01:40:00|9203.2|9193.2|9205.6|9195.6|9205.6|9195.6|9203.2|9193.2|0
1756691100000|2025-09-01 01:45:00|9205.3|9195.3|9207.7|9197.7|9208.3|9198.3|9205.3|9195.3|0
1756691400000|2025-09-01 01:50:00|9207.4|9197.4|9202.5|9192.5|9207.4|9197.4|9202.5|9192.5|0
1756691700000|2025-09-01 01:55:00|9202.6|9192.6|9202.6|9192.6|9204.1|9194.1|9202.3|9192.3|0
1756692000000|2025-09-01 02:00:00|9202.3|9192.3|9201.7|9191.7|9202.3|9192.3|9200.5|9190.5|0
1756692300000|2025-09-01 02:05:00|9201.4|9191.4|9201.7|9191.7|9201.9|9191.9|9200.6|9190.6|0
1756692600000|2025-09-01 02:10:00|9201.2|9191.2|9200.1|9190.1|9202|9192|9200.1|9190.1|0
1756692900000|2025-09-01 02:15:00|9199.9|9189.9|9196.8|9186.8|9199.9|9189.9|9196.8|9186.8|0
1756693200000|2025-09-01 02:20:00|9196.6|9186.6|9195|9185|9196.8|9186.8|9194.3|9184.3|0
1756693500000|2025-09-01 02:25:00|9195.4|9185.4|9198.7|9188.7|9198.7|9188.7|9194.2|9184.2|0
1756693800000|2025-09-01 02:30:00|9198.5|9188.5|9202.5|9192.5|9202.5|9192.5|9197.2|9187.2|0
1756694100000|2025-09-01 02:35:00|9202.3|9192.3|9201.4|9191.4|9202.5|9192.5|9201.2|9191.2|0
1756694400000|2025-09-01 02:40:00|9200.9|9190.9|9199.9|9189.9|9201.7|9191.7|9199.1|9189.1|0
1756694700000|2025-09-01 02:45:00|9200.1|9190.1|9201.8|9191.8|9201.8|9191.8|9199.9|9189.9|0
1756695000000|2025-09-01 02:50:00|9201.5|9191.5|9199.5|9189.5|9201.5|9191.5|9199.5|9189.5|0
1756695300000|2025-09-01 02:55:00|9199.7|9189.7|9200.2|9190.2|9200.5|9190.5|9199.5|9189.5|0
1756695600000|2025-09-01 03:00:00|9200|9190|9202.2|9192.2|9202.2|9192.2|9199.5|9189.5|0
1756695900000|2025-09-01 03:05:00|9201|9191|9201|9191|9201.5|9191.5|9201|9191|0
1756696200000|2025-09-01 03:10:00|9201.2|9191.2|9201.3|9191.3|9202.6|9192.6|9201.1|9191.1|0
1756696500000|2025-09-01 03:15:00|9201|9191|9200.3|9190.3|9201.5|9191.5|9199.8|9189.8|0
1756696800000|2025-09-01 03:20:00|9200|9190|9197.2|9187.2|9200.3|9190.3|9197.2|9187.2|0
1756697100000|2025-09-01 03:25:00|9197.4|9187.4|9197.8|9187.8|9197.8|9187.8|9195.7|9185.7|0
1756697400000|2025-09-01 03:30:00|9197.5|9187.5|9197.3|9187.3|9198.3|9188.3|9197|9187|0
1756697700000|2025-09-01 03:35:00|9197.1|9187.1|9196.6|9186.6|9197.3|9187.3|9196.6|9186.6|0
1756698000000|2025-09-01 03:40:00|9196.7|9186.7|9196.8|9186.8|9197.6|9187.6|9196.2|9186.2|0
1756698300000|2025-09-01 03:45:00|9196.6|9186.6|9197.1|9187.1|9197.1|9187.1|9196.5|9186.5|0
1756698600000|2025-09-01 03:50:00|9196.9|9186.9|9196.9|9186.9|9197.4|9187.4|9196.6|9186.6|0
1756698900000|2025-09-01 03:55:00|9197.1|9187.1|9196.9|9186.9|9197.3|9187.3|9196.8|9186.8|0
1756699200000|2025-09-01 04:00:00|9196.7|9186.7|9196.8|9186.8|9197.1|9187.1|9196.5|9186.5|0
1756699500000|2025-09-01 04:05:00|9196.6|9186.6|9197.3|9187.3|9197.6|9187.6|9196.1|9186.1|0
1756699800000|2025-09-01 04:10:00|9197.6|9187.6|9198|9188|9198.8|9188.8|9197.6|9187.6|0
1756700100000|2025-09-01 04:15:00|9197.8|9187.8|9197|9187|9198|9188|9196.8|9186.8|0
1756700400000|2025-09-01 04:20:00|9196.8|9186.8|9197.3|9187.3|9197.3|9187.3|9196.5|9186.5|0
1756700700000|2025-09-01 04:25:00|9197|9187|9197.3|9187.3|9197.3|9187.3|9197|9187|0
1756701000000|2025-09-01 04:30:00|9197|9187|9197.6|9187.6|9198.5|9188.5|9195.8|9185.8|0
1756701300000|2025-09-01 04:35:00|9197.4|9187.4|9199.4|9189.4|9199.4|9189.4|9197.1|9187.1|0
1756701600000|2025-09-01 04:40:00|9199.1|9189.1|9200.5|9190.5|9201|9191|9199.1|9189.1|0
1756701900000|2025-09-01 04:45:00|9200.8|9190.8|9201.4|9191.4|9201.5|9191.5|9200.5|9190.5|0
1756702200000|2025-09-01 04:50:00|9202.9|9192.9|9206|9196|9206|9196|9202.9|9192.9|0
1756702500000|2025-09-01 04:55:00|9206.2|9196.2|9202.4|9192.4|9206.7|9196.7|9202.4|9192.4|0
1756702800000|2025-09-01 05:00:00|9202.9|9192.9|9202.3|9192.3|9203.9|9193.9|9201.8|9191.8|0
1756703100000|2025-09-01 05:05:00|9202|9192|9201.1|9191.1|9203.8|9193.8|9200.6|9190.6|0
1756703400000|2025-09-01 05:10:00|9200.9|9190.9|9200.7|9190.7|9200.9|9190.9|9199.2|9189.2|0
1756703700000|2025-09-01 05:15:00|9201.5|9191.5|9200.4|9190.4|9201.7|9191.7|9199.7|9189.7|0
1756704000000|2025-09-01 05:20:00|9200.7|9190.7|9200.5|9190.5|9200.7|9190.7|9200.2|9190.2|0
1756704300000|2025-09-01 05:25:00|9200.2|9190.2|9200.3|9190.3|9200.5|9190.5|9200|9190|0
1756704600000|2025-09-01 05:30:00|9200.1|9190.1|9201.6|9191.6|9201.6|9191.6|9199.1|9189.1|0
1756704900000|2025-09-01 05:35:00|9201.3|9191.3|9204.6|9194.6|9204.6|9194.6|9200.8|9190.8|0
1756705200000|2025-09-01 05:40:00|9204.4|9194.4|9206.9|9196.9|9206.9|9196.9|9203.9|9193.9|0
1756705500000|2025-09-01 05:45:00|9207.2|9197.2|9205.2|9195.2|9208.4|9198.4|9204.4|9194.4|0
1756705800000|2025-09-01 05:50:00|9205.4|9195.4|9205.4|9195.4|9206.3|9196.3|9204.4|9194.4|0
1756706100000|2025-09-01 05:55:00|9205.6|9195.6|9205.9|9195.9|9206.9|9196.9|9204.6|9194.6|0
1756706400000|2025-09-01 06:00:00|9206.3|9196.3|9202.4|9192.4|9209.2|9199.2|9202|9192|0
1756706700000|2025-09-01 06:05:00|9202.7|9192.7|9204.4|9194.4|9206.2|9196.2|9202.2|9192.2|0
1756707000000|2025-09-01 06:10:00|9204|9194|9209.1|9199.1|9209.4|9199.4|9203.7|9193.7|0
1756707300000|2025-09-01 06:15:00|9208.8|9198.8|9207.4|9197.4|9208.8|9198.8|9205.1|9195.1|0
1756707600000|2025-09-01 06:20:00|9207.2|9197.2|9208.2|9198.2|9211|9201|9207.2|9197.2|0
1756707900000|2025-09-01 06:25:00|9208.1|9198.1|9207.1|9197.1|9208.9|9198.9|9206.4|9196.4|0
1756708200000|2025-09-01 06:30:00|9207.4|9197.4|9208.2|9198.2|9208.2|9198.2|9205.2|9195.2|0
1756708500000|2025-09-01 06:35:00|9208|9198|9210.7|9200.7|9213.7|9203.7|9208|9198|0
1756708800000|2025-09-01 06:40:00|9211.7|9201.7|9216.4|9206.4|9216.5|9206.5|9210.3|9200.3|0
1756709100000|2025-09-01 06:45:00|9216.2|9206.2|9214.6|9204.6|9218.2|9208.2|9214.1|9204.1|0
1756709400000|2025-09-01 06:50:00|9215.1|9205.1|9212.1|9202.1|9216.1|9206.1|9211.2|9201.2|0
1756709700000|2025-09-01 06:55:00|9212.3|9202.3|9213.1|9203.1|9215.4|9205.4|9208.6|9198.6|0
1756710000000|2025-09-01 07:00:00|9212.6|9202.6|9221.1|9211.1|9230.1|9220.1|9210.9|9200.9|0
1756710300000|2025-09-01 07:05:00|9221.6|9211.6|9221.7|9211.7|9222.4|9212.4|9214.4|9204.4|0
1756710600000|2025-09-01 07:10:00|9221.4|9211.4|9214.6|9204.6|9221.9|9211.9|9214.6|9204.6|0
1756710900000|2025-09-01 07:15:00|9214.8|9204.8|9213.3|9203.3|9221.6|9211.6|9213.1|9203.1|0
1756711200000|2025-09-01 07:20:00|9214.7|9204.7|9217.7|9207.7|9218.2|9208.2|9211.2|9201.2|0
1756711500000|2025-09-01 07:25:00|9218|9208|9225.6|9215.6|9225.6|9215.6|9214.9|9204.9|0
1756711800000|2025-09-01 07:30:00|9225.9|9215.9|9225|9215|9227.9|9217.9|9221.4|9211.4|0
1756712100000|2025-09-01 07:35:00|9225.3|9215.3|9218.3|9208.3|9226.4|9216.4|9218.3|9208.3|0
1756712400000|2025-09-01 07:40:00|9219|9209|9219.5|9209.5|9220.8|9210.8|9217.5|9207.5|0
1756712700000|2025-09-01 07:45:00|9219.4|9209.4|9215.1|9205.1|9221.4|9211.4|9215|9205|0
1756713000000|2025-09-01 07:50:00|9216|9206|9213.9|9203.9|9217.6|9207.6|9213.9|9203.9|0
1756713300000|2025-09-01 07:55:00|9213.7|9203.7|9212.2|9202.2|9213.7|9203.7|9210.7|9200.7|0
1756713600000|2025-09-01 08:00:00|9212.3|9202.3|9215|9205|9215|9205|9209.6|9199.6|0
1756713900000|2025-09-01 08:05:00|9214.7|9204.7|9217.2|9207.2|9217.7|9207.7|9210.4|9200.4|0
1756714200000|2025-09-01 08:10:00|9216.6|9206.6|9215.5|9205.5|9218.3|9208.3|9214.8|9204.8|0
1756714500000|2025-09-01 08:15:00|9215.3|9205.3|9212.7|9202.7|9217.7|9207.7|9211.6|9201.6|0
1756714800000|2025-09-01 08:20:00|9213.4|9203.4|9218|9208|9219.3|9209.3|9213.4|9203.4|0
1756715100000|2025-09-01 08:25:00|9217.7|9207.7|9216|9206|9217.7|9207.7|9213.5|9203.5|0
1756715400000|2025-09-01 08:30:00|9215.5|9205.5|9218.3|9208.3|9220.2|9210.2|9215.2|9205.2|0
1756715700000|2025-09-01 08:35:00|9218.6|9208.6|9221.5|9211.5|9222.3|9212.3|9218.1|9208.1|0
1756716000000|2025-09-01 08:40:00|9221.1|9211.1|9222.6|9212.6|9224.6|9214.6|9220.9|9210.9|0
1756716300000|2025-09-01 08:45:00|9222.4|9212.4|9220.6|9210.6|9223.4|9213.4|9219.1|9209.1|0
1756716600000|2025-09-01 08:50:00|9220.9|9210.9|9224.1|9214.1|9225.1|9215.1|9220.9|9210.9|0
1756716900000|2025-09-01 08:55:00|9224.3|9214.3|9223.9|9213.9|9225.1|9215.1|9222.8|9212.8|0
1756717200000|2025-09-01 09:00:00|9223.3|9213.3|9215.7|9205.7|9223.3|9213.3|9215.3|9205.3|0
1756717500000|2025-09-01 09:05:00|9215.2|9205.2|9214.2|9204.2|9216|9206|9212|9202|0
1756717800000|2025-09-01 09:10:00|9215.2|9205.2|9216|9206|9216.9|9206.9|9213.2|9203.2|0
1756718100000|2025-09-01 09:15:00|9215.7|9205.7|9213.3|9203.3|9216.8|9206.8|9212.8|9202.8|0
1756718400000|2025-09-01 09:20:00|9213.5|9203.5|9214.3|9204.3|9215.1|9205.1|9212.5|9202.5|0
1756718700000|2025-09-01 09:25:00|9214.6|9204.6|9211.7|9201.7|9214.8|9204.8|9210.6|9200.6|0
1756719000000|2025-09-01 09:30:00|9211.8|9201.8|9209.3|9199.3|9212.3|9202.3|9207.8|9197.8|0
1756719300000|2025-09-01 09:35:00|9209.2|9199.2|9209.2|9199.2|9210.8|9200.8|9207.6|9197.6|0
1756719600000|2025-09-01 09:40:00|9209.5|9199.5|9210.7|9200.7|9212.4|9202.4|9208.6|9198.6|0
1756719900000|2025-09-01 09:45:00|9210.5|9200.5|9208.9|9198.9|9211.4|9201.4|9208.6|9198.6|0
1756720200000|2025-09-01 09:50:00|9208.4|9198.4|9210.2|9200.2|9210.7|9200.7|9207.7|9197.7|0
1756720500000|2025-09-01 09:55:00|9209.9|9199.9|9213.2|9203.2|9213.4|9203.4|9209.2|9199.2|0
1756720800000|2025-09-01 10:00:00|9212.7|9202.7|9213.6|9203.6|9214.8|9204.8|9212.1|9202.1|0
1756721100000|2025-09-01 10:05:00|9213.4|9203.4|9212.2|9202.2|9214.7|9204.7|9211.7|9201.7|0
1756721400000|2025-09-01 10:10:00|9211.9|9201.9|9214.3|9204.3|9216.3|9206.3|9210.8|9200.8|0
1756721700000|2025-09-01 10:15:00|9214.6|9204.6|9213.2|9203.2|9214.6|9204.6|9212.1|9202.1|0
1756722000000|2025-09-01 10:20:00|9213.8|9203.8|9213.8|9203.8|9215.4|9205.4|9213.3|9203.3|0
1756722300000|2025-09-01 10:25:00|9213.3|9203.3|9210.3|9200.3|9213.9|9203.9|9209.3|9199.3|0
1756722600000|2025-09-01 10:30:00|9210.5|9200.5|9208|9198|9210.5|9200.5|9207.3|9197.3|0
1756722900000|2025-09-01 10:35:00|9207.8|9197.8|9206.5|9196.5|9208.8|9198.8|9205.3|9195.3|0
1756723200000|2025-09-01 10:40:00|9206.7|9196.7|9204.5|9194.5|9208.1|9198.1|9204.2|9194.2|0
1756723500000|2025-09-01 10:45:00|9204.4|9194.4|9201.3|9191.3|9204.6|9194.6|9199.5|9189.5|0
1756723800000|2025-09-01 10:50:00|9201.2|9191.2|9198|9188|9202|9192|9198|9188|0
1756724100000|2025-09-01 10:55:00|9198.2|9188.2|9198.4|9188.4|9200.4|9190.4|9197.7|9187.7|0
1756724400000|2025-09-01 11:00:00|9198.2|9188.2|9204.8|9194.8|9205.6|9195.6|9197.4|9187.4|0
1756724700000|2025-09-01 11:05:00|9204.3|9194.3|9203.2|9193.2|9204.3|9194.3|9201.5|9191.5|0
1756725000000|2025-09-01 11:10:00|9203.1|9193.1|9200.1|9190.1|9203.3|9193.3|9199.8|9189.8|0
1756725300000|2025-09-01 11:15:00|9199.8|9189.8|9200.8|9190.8|9201.8|9191.8|9199|9189|0
1756725600000|2025-09-01 11:20:00|9201.3|9191.3|9197.9|9187.9|9202.6|9192.6|9197.1|9187.1|0
1756725900000|2025-09-01 11:25:00|9197.6|9187.6|9199.4|9189.4|9200.1|9190.1|9197.6|9187.6|0
1756726200000|2025-09-01 11:30:00|9198.6|9188.6|9202.1|9192.1|9202.1|9192.1|9198.6|9188.6|0
1756726500000|2025-09-01 11:35:00|9201.8|9191.8|9201|9191|9202.5|9192.5|9199.6|9189.6|0
1756726800000|2025-09-01 11:40:00|9200.5|9190.5|9206.5|9196.5|9206.5|9196.5|9200.5|9190.5|0
1756727100000|2025-09-01 11:45:00|9206.2|9196.2|9202.9|9192.9|9207.9|9197.9|9202.6|9192.6|0
1756727400000|2025-09-01 11:50:00|9202.8|9192.8|9204.5|9194.5|9206.5|9196.5|9202.3|9192.3|0
1756727700000|2025-09-01 11:55:00|9204.7|9194.7|9206|9196|9206.9|9196.9|9204.6|9194.6|0
1756728000000|2025-09-01 12:00:00|9205.8|9195.8|9205|9195|9207.8|9197.8|9203.9|9193.9|0
1756728300000|2025-09-01 12:05:00|9204.8|9194.8|9204.1|9194.1|9205.6|9195.6|9202.1|9192.1|0
1756728600000|2025-09-01 12:10:00|9204.2|9194.2|9199.8|9189.8|9204.2|9194.2|9199.1|9189.1|0
1756728900000|2025-09-01 12:15:00|9199.6|9189.6|9199.9|9189.9|9200.2|9190.2|9199.1|9189.1|0
1756729200000|2025-09-01 12:20:00|9200.2|9190.2|9199.6|9189.6|9204.2|9194.2|9199.6|9189.6|0
1756729500000|2025-09-01 12:25:00|9199.5|9189.5|9201.6|9191.6|9202.1|9192.1|9199|9189|0
1756729800000|2025-09-01 12:30:00|9201.1|9191.1|9203.7|9193.7|9203.8|9193.8|9201.1|9191.1|0
1756730100000|2025-09-01 12:35:00|9203.5|9193.5|9202.9|9192.9|9203.9|9193.9|9199.1|9189.1|0
1756730400000|2025-09-01 12:40:00|9203.1|9193.1|9199.5|9189.5|9203.2|9193.2|9199.5|9189.5|0
1756730700000|2025-09-01 12:45:00|9199|9189|9200.7|9190.7|9200.7|9190.7|9198.7|9188.7|0
1756731000000|2025-09-01 12:50:00|9200.9|9190.9|9199.9|9189.9|9201.4|9191.4|9198.9|9188.9|0
1756731300000|2025-09-01 12:55:00|9199.6|9189.6|9202.5|9192.5|9202.8|9192.8|9198.6|9188.6|0
1756731600000|2025-09-01 13:00:00|9202.2|9192.2|9199.3|9189.3|9202.2|9192.2|9198.1|9188.1|0
1756731900000|2025-09-01 13:05:00|9199.1|9189.1|9198.6|9188.6|9200.1|9190.1|9198.2|9188.2|0
1756732200000|2025-09-01 13:10:00|9199.4|9189.4|9197.4|9187.4|9199.4|9189.4|9195.9|9185.9|0
1756732500000|2025-09-01 13:15:00|9197.7|9187.7|9195.3|9185.3|9197.9|9187.9|9193.9|9183.9|0
1756732800000|2025-09-01 13:20:00|9195.4|9185.4|9193.6|9183.6|9195.6|9185.6|9190.6|9180.6|0
1756733100000|2025-09-01 13:25:00|9193.9|9183.9|9195.9|9185.9|9196.4|9186.4|9192.9|9182.9|0
1756733400000|2025-09-01 13:30:00|9195.5|9185.5|9192.5|9182.5|9195.9|9185.9|9191.4|9181.4|0
1756733700000|2025-09-01 13:35:00|9192.2|9182.2|9194.5|9184.5|9195.2|9185.2|9190.7|9180.7|0
1756734000000|2025-09-01 13:40:00|9194.3|9184.3|9191.2|9181.2|9195.3|9185.3|9190.9|9180.9|0
1756734300000|2025-09-01 13:45:00|9190.7|9180.7|9194.6|9184.6|9194.6|9184.6|9188|9178|0
1756734600000|2025-09-01 13:50:00|9194.9|9184.9|9192.9|9182.9|9196|9186|9192.9|9182.9|0
1756734900000|2025-09-01 13:55:00|9192.4|9182.4|9196.7|9186.7|9197.1|9187.1|9191.9|9181.9|0
1756735200000|2025-09-01 14:00:00|9195.8|9185.8|9193.4|9183.4|9196.1|9186.1|9193.3|9183.3|0
1756735500000|2025-09-01 14:05:00|9193.7|9183.7|9194.6|9184.6|9195.8|9185.8|9192.7|9182.7|0
1756735800000|2025-09-01 14:10:00|9195|9185|9195|9185|9196.3|9186.3|9193.2|9183.2|0
1756736100000|2025-09-01 14:15:00|9194.7|9184.7|9196.6|9186.6|9197.1|9187.1|9194.5|9184.5|0
1756736400000|2025-09-01 14:20:00|9197|9187|9201.6|9191.6|9201.6|9191.6|9197|9187|0
1756736700000|2025-09-01 14:25:00|9201.5|9191.5|9201|9191|9204.6|9194.6|9200.2|9190.2|0
1756737000000|2025-09-01 14:30:00|9200.8|9190.8|9198.3|9188.3|9201.4|9191.4|9196.5|9186.5|0
1756737300000|2025-09-01 14:35:00|9198.5|9188.5|9194.5|9184.5|9198.5|9188.5|9194.3|9184.3|0
1756737600000|2025-09-01 14:40:00|9195.2|9185.2|9188|9178|9195.4|9185.4|9187.4|9177.4|0
1756737900000|2025-09-01 14:45:00|9187.5|9177.5|9190.6|9180.6|9192.2|9182.2|9187|9177|0
1756738200000|2025-09-01 14:50:00|9190.4|9180.4|9189.2|9179.2|9190.6|9180.6|9187.4|9177.4|0
1756738500000|2025-09-01 14:55:00|9189.5|9179.5|9187.2|9177.2|9189.5|9179.5|9185.2|9175.2|0
1756738800000|2025-09-01 15:00:00|9187.3|9177.3|9187.1|9177.1|9188.6|9178.6|9185.5|9175.5|0
1756739100000|2025-09-01 15:05:00|9187.6|9177.6|9186.8|9176.8|9190|9180|9186.5|9176.5|0
1756739400000|2025-09-01 15:10:00|9186.2|9176.2|9187.1|9177.1|9189|9179|9186.1|9176.1|0
1756739700000|2025-09-01 15:15:00|9187.4|9177.4|9188.2|9178.2|9189.6|9179.6|9187.1|9177.1|0
1756740000000|2025-09-01 15:20:00|9188.1|9178.1|9191.9|9181.9|9192.9|9182.9|9187.9|9177.9|0
1756740300000|2025-09-01 15:25:00|9191.6|9181.6|9196|9186|9196|9186|9190.2|9180.2|0
1756740600000|2025-09-01 15:30:00|9195.7|9185.7|9201.4|9191.4|9201.6|9191.6|9194|9184|0
1756740900000|2025-09-01 15:35:00|9200.1|9190.1|9198.4|9188.4|9201.9|9191.9|9195.6|9185.6|0
1756741200000|2025-09-01 15:40:00|9197.9|9187.9|9199.4|9189.4|9199.9|9189.9|9197.9|9187.9|0
1756741500000|2025-09-01 15:45:00|9198.9|9188.9|9198.4|9188.4|9199.5|9189.5|9198.1|9188.1|0
1756741800000|2025-09-01 15:50:00|9198.1|9188.1|9197.4|9187.4|9198.5|9188.5|9197.1|9187.1|0
1756742100000|2025-09-01 15:55:00|9197.1|9187.1|9199.1|9189.1|9199.9|9189.9|9196.9|9186.9|0
1756742400000|2025-09-01 16:00:00|9198.6|9188.6|9195.7|9185.7|9198.6|9188.6|9195.7|9185.7|0
1756742700000|2025-09-01 16:05:00|9195.8|9185.8|9194.9|9184.9|9196.3|9186.3|9194.4|9184.4|0
1756743000000|2025-09-01 16:10:00|9194.4|9184.4|9194.7|9184.7|9195.4|9185.4|9193.8|9183.8|0
1756743300000|2025-09-01 16:15:00|9194.5|9184.5|9195.7|9185.7|9196.5|9186.5|9194.1|9184.1|0
1756743600000|2025-09-01 16:20:00|9195.6|9185.6|9196|9186|9196|9186|9194.7|9184.7|0
1756743900000|2025-09-01 16:25:00|9195.7|9185.7|9196.8|9186.8|9197.6|9187.6|9195.7|9185.7|0
1756744200000|2025-09-01 16:30:00|9197.1|9187.1|9197.3|9187.3|9198.4|9188.4|9196.8|9186.8|0
1756744500000|2025-09-01 16:35:00|9196.8|9186.8|9199|9189|9199|9189|9196.6|9186.6|0
1756744800000|2025-09-01 16:40:00|9198.8|9188.8|9197.1|9187.1|9199.4|9189.4|9197|9187|0
1756745100000|2025-09-01 16:45:00|9196.9|9186.9|9197.2|9187.2|9197.6|9187.6|9195.9|9185.9|0
1756745400000|2025-09-01 16:50:00|9196.9|9186.9|9198.3|9188.3|9198.5|9188.5|9196.4|9186.4|0
1756745700000|2025-09-01 16:55:00|9198|9188|9199|9189|9199|9189|9197.7|9187.7|0
1756746000000|2025-09-01 17:00:00|9198.9|9188.9|9198.8|9188.8|9198.9|9188.9|9198.6|9188.6|0
1756746300000|2025-09-01 17:05:00|9199|9189|9198.6|9188.6|9199|9189|9198.6|9188.6|0
1756746600000|2025-09-01 17:10:00|9198.4|9188.4|9197.8|9187.8|9198.4|9188.4|9197.4|9187.4|0
1756746900000|2025-09-01 17:15:00|9197.6|9187.6|9199.4|9189.4|9199.7|9189.7|9197.6|9187.6|0
1756747200000|2025-09-01 17:20:00|9199.5|9189.5|9199.6|9189.6|9199.7|9189.7|9199.5|9189.5|0
1756747500000|2025-09-01 17:25:00|9199.7|9189.7|9198.7|9188.7|9199.7|9189.7|9198.7|9188.7|0
1756747800000|2025-09-01 17:30:00|9199|9189|9198.2|9188.2|9199.5|9189.5|9198.2|9188.2|0
1756748100000|2025-09-01 17:35:00|9200|9190|9198.6|9188.6|9200|9190|9198.5|9188.5|0
1756748400000|2025-09-01 17:40:00|9198.5|9188.5|9199.5|9189.5|9199.5|9189.5|9198.5|9188.5|0
1756748700000|2025-09-01 17:45:00|9199|9189|9198.6|9188.6|9199|9189|9198.6|9188.6|0
1756749000000|2025-09-01 17:50:00|9198.9|9188.9|9198.9|9188.9|9198.9|9188.9|9198.6|9188.6|0
1756749300000|2025-09-01 17:55:00|9199|9189|9198.9|9188.9|9199|9189|9198.9|9188.9|0
1756749900000|2025-09-01 18:05:00|9199.4|9189.4|9199.1|9189.1|9199.4|9189.4|9199.1|9189.1|0
1756750200000|2025-09-01 18:10:00|9197.6|9187.6|9199|9189|9199|9189|9197.6|9187.6|0
1756750500000|2025-09-01 18:15:00|9199.2|9189.2|9198.2|9188.2|9199.2|9189.2|9198|9188|0
1756750800000|2025-09-01 18:20:00|9197.7|9187.7|9197.4|9187.4|9197.7|9187.7|9197.4|9187.4|0
1756751400000|2025-09-01 18:30:00|9197.6|9187.6|9198.6|9188.6|9198.6|9188.6|9197.6|9187.6|0
1756751700000|2025-09-01 18:35:00|9198.4|9188.4|9197.7|9187.7|9198.4|9188.4|9197.7|9187.7|0
1756752000000|2025-09-01 18:40:00|9197.4|9187.4|9197.3|9187.3|9197.4|9187.4|9197|9187|0
1756752300000|2025-09-01 18:45:00|9197.8|9187.8|9198.5|9188.5|9198.5|9188.5|9197.8|9187.8|0
1756752600000|2025-09-01 18:50:00|9198.3|9188.3|9198.4|9188.4|9198.4|9188.4|9198.2|9188.2|0
1756752900000|2025-09-01 18:55:00|9198.3|9188.3|9200|9190|9200.1|9190.1|9198.3|9188.3|0
1756753200000|2025-09-01 19:00:00|9200.2|9190.2|9199.5|9189.5|9200.5|9190.5|9199|9189|0
1756753500000|2025-09-01 19:05:00|9199.3|9189.3|9199.3|9189.3|9199.5|9189.5|9198.9|9188.9|0
1756753800000|2025-09-01 19:10:00|9199|9189|9198.9|9188.9|9199.2|9189.2|9198.8|9188.8|0
1756754100000|2025-09-01 19:15:00|9199.6|9189.6|9199.3|9189.3|9199.8|9189.8|9199.3|9189.3|0
1756754400000|2025-09-01 19:20:00|9199|9189|9198.5|9188.5|9199|9189|9198.5|9188.5|0
1756755000000|2025-09-01 19:30:00|9199|9189|9198.7|9188.7|9199.2|9189.2|9198.7|9188.7|0
1756755300000|2025-09-01 19:35:00|9198.5|9188.5|9198.7|9188.7|9198.7|9188.7|9198|9188|0
1756755600000|2025-09-01 19:40:00|9199|9189|9199.2|9189.2|9199.2|9189.2|9199|9189|0
1756755900000|2025-09-01 19:45:00|9198.7|9188.7|9200.6|9190.6|9200.6|9190.6|9197.9|9187.9|0
1756756200000|2025-09-01 19:50:00|9200.1|9190.1|9200.1|9190.1|9200.4|9190.4|9199.9|9189.9|0
1756756500000|2025-09-01 19:55:00|9200.4|9190.4|9203.6|9193.6|9203.6|9193.6|9200.1|9190.1|0
1756760400000|2025-09-01 21:00:00|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|9203.5|9193.5|0
1756761000000|2025-09-01 21:10:00|9204.5|9194.5|9204.5|9194.5|9204.5|9194.5|9204.5|9194.5|0
1756764000000|2025-09-01 22:00:00|9204.6|9194.6|9200.9|9190.9|9204.6|9194.6|9200.3|9190.3|0
1756764300000|2025-09-01 22:05:00|9200.8|9190.8|9201.4|9191.4|9201.6|9191.6|9200.5|9190.5|0
1756764600000|2025-09-01 22:10:00|9201.3|9191.3|9201.4|9191.4|9201.6|9191.6|9201.1|9191.1|0
1756764900000|2025-09-01 22:15:00|9201.6|9191.6|9201|9191|9201.7|9191.7|9201|9191|0
1756765200000|2025-09-01 22:20:00|9201.1|9191.1|9201|9191|9201.3|9191.3|9200.3|9190.3|0
1756765500000|2025-09-01 22:25:00|9200.9|9190.9|9199.2|9189.2|9200.9|9190.9|9199.1|9189.1|0
1756765800000|2025-09-01 22:30:00|9199.1|9189.1|9199.5|9189.5|9199.5|9189.5|9199|9189|0
1756766100000|2025-09-01 22:35:00|9199.4|9189.4|9199.4|9189.4|9199.5|9189.5|9199.2|9189.2|0
1756766400000|2025-09-01 22:40:00|9199.5|9189.5|9198.8|9188.8|9199.5|9189.5|9198.6|9188.6|0
1756766700000|2025-09-01 22:45:00|9198.7|9188.7|9199|9189|9199.5|9189.5|9198.6|9188.6|0
1756767000000|2025-09-01 22:50:00|9198.8|9188.8|9197.2|9187.2|9199|9189|9197.1|9187.1|0
1756767300000|2025-09-01 22:55:00|9197.1|9187.1|9195.8|9185.8|9197.1|9187.1|9195.7|9185.7|0
1756767600000|2025-09-01 23:00:00|9195.9|9185.9|9194.4|9184.4|9196.4|9186.4|9194.2|9184.2|0
1756767900000|2025-09-01 23:05:00|9194.6|9184.6|9194.5|9184.5|9195.4|9185.4|9194|9184|0
1756768200000|2025-09-01 23:10:00|9194.4|9184.4|9197|9187|9197.4|9187.4|9194.3|9184.3|0
1756768500000|2025-09-01 23:15:00|9197.1|9187.1|9195.6|9185.6|9197.4|9187.4|9195.6|9185.6|0
1756768800000|2025-09-01 23:20:00|9195.8|9185.8|9194|9184|9195.9|9185.9|9193.3|9183.3|0
1756769100000|2025-09-01 23:25:00|9193.9|9183.9|9194.7|9184.7|9195.1|9185.1|9193.1|9183.1|0
1756769400000|2025-09-01 23:30:00|9194.8|9184.8|9195.1|9185.1|9195.8|9185.8|9194.8|9184.8|0
1756769700000|2025-09-01 23:35:00|9195.2|9185.2|9194.7|9184.7|9195.2|9185.2|9194.1|9184.1|0
1756770000000|2025-09-01 23:40:00|9194.8|9184.8|9194.3|9184.3|9194.9|9184.9|9193.6|9183.6|0
1756770300000|2025-09-01 23:45:00|9194.4|9184.4|9194.7|9184.7|9195.6|9185.6|9194.3|9184.3|0
1756770600000|2025-09-01 23:50:00|9194.8|9184.8|9195.4|9185.4|9195.6|9185.6|9194.1|9184.1|0
1756770900000|2025-09-01 23:55:00|9195.5|9185.5|9194|9184|9197.1|9187.1|9193.8|9183.8|0
1756771200000|2025-09-02 00:00:00|9194.1|9184.1|9199.5|9189.5|9201.9|9191.9|9194.1|9184.1|0
1756771500000|2025-09-02 00:05:00|9200|9190|9201.5|9191.5|9202.5|9192.5|9198.7|9188.7|0
1756771800000|2025-09-02 00:10:00|9201.2|9191.2|9201|9191|9202.7|9192.7|9199.7|9189.7|0
1756772100000|2025-09-02 00:15:00|9200.5|9190.5|9200.7|9190.7|9203|9193|9199.7|9189.7|0
1756772400000|2025-09-02 00:20:00|9200.5|9190.5|9199.7|9189.7|9200.5|9190.5|9196.7|9186.7|0
1756772700000|2025-09-02 00:25:00|9199.2|9189.2|9201.3|9191.3|9201.5|9191.5|9198.7|9188.7|0
1756773000000|2025-09-02 00:30:00|9201.8|9191.8|9204.9|9194.9|9204.9|9194.9|9201.8|9191.8|0
1756773300000|2025-09-02 00:35:00|9204.6|9194.6|9205.1|9195.1|9206.4|9196.4|9204.2|9194.2|0
1756773600000|2025-09-02 00:40:00|9205.4|9195.4|9206.4|9196.4|9206.6|9196.6|9205.4|9195.4|0
1756773900000|2025-09-02 00:45:00|9205.9|9195.9|9209.9|9199.9|9210.1|9200.1|9205.9|9195.9|0
1756774200000|2025-09-02 00:50:00|9209.5|9199.5|9207.8|9197.8|9209.5|9199.5|9207.8|9197.8|0
1756774500000|2025-09-02 00:55:00|9207.4|9197.4|9208.9|9198.9|9209.9|9199.9|9207.4|9197.4|0
1756774800000|2025-09-02 01:00:00|9208.6|9198.6|9209.1|9199.1|9209.9|9199.9|9208.1|9198.1|0
1756775100000|2025-09-02 01:05:00|9208.6|9198.6|9208.6|9198.6|9209.4|9199.4|9208.1|9198.1|0
1756775400000|2025-09-02 01:10:00|9209.3|9199.3|9208.6|9198.6|9209.3|9199.3|9207.6|9197.6|0
1756775700000|2025-09-02 01:15:00|9208.4|9198.4|9209.1|9199.1|9209.3|9199.3|9207.8|9197.8|0
1756776000000|2025-09-02 01:20:00|9208.8|9198.8|9211.7|9201.7|9211.7|9201.7|9208|9198|0
1756776300000|2025-09-02 01:25:00|9212|9202|9213.7|9203.7|9213.8|9203.8|9211.1|9201.1|0
1756776600000|2025-09-02 01:30:00|9214.2|9204.2|9213.4|9203.4|9214.4|9204.4|9212.9|9202.9|0
1756776900000|2025-09-02 01:35:00|9213.1|9203.1|9213.9|9203.9|9214.7|9204.7|9213.1|9203.1|0
1756777200000|2025-09-02 01:40:00|9213.7|9203.7|9213.1|9203.1|9214.5|9204.5|9212.1|9202.1|0
1756777500000|2025-09-02 01:45:00|9212.9|9202.9|9214.3|9204.3|9214.6|9204.6|9212.9|9202.9|0
1756777800000|2025-09-02 01:50:00|9214.1|9204.1|9214.3|9204.3|9214.3|9204.3|9213.3|9203.3|0
1756778100000|2025-09-02 01:55:00|9214.5|9204.5|9211.3|9201.3|9214.5|9204.5|9211.3|9201.3|0
1756778400000|2025-09-02 02:00:00|9211|9201|9212.7|9202.7|9212.7|9202.7|9209.2|9199.2|0
1756778700000|2025-09-02 02:05:00|9213|9203|9213.7|9203.7|9214.6|9204.6|9213|9203|0
1756779000000|2025-09-02 02:10:00|9214|9204|9213.1|9203.1|9215|9205|9212.7|9202.7|0
1756779300000|2025-09-02 02:15:00|9212.9|9202.9|9211.1|9201.1|9213.1|9203.1|9210.4|9200.4|0
1756779600000|2025-09-02 02:20:00|9211.4|9201.4|9211.1|9201.1|9212.1|9202.1|9210.2|9200.2|0
1756779900000|2025-09-02 02:25:00|9210.2|9200.2|9210|9200|9210.7|9200.7|9209|9199|0
1756780200000|2025-09-02 02:30:00|9209.7|9199.7|9207.4|9197.4|9209.7|9199.7|9207.4|9197.4|0
1756780500000|2025-09-02 02:35:00|9207.1|9197.1|9205|9195|9207.1|9197.1|9205|9195|0
1756780800000|2025-09-02 02:40:00|9204.7|9194.7|9201.7|9191.7|9204.7|9194.7|9201.5|9191.5|0
1756781100000|2025-09-02 02:45:00|9202.2|9192.2|9201.7|9191.7|9203.2|9193.2|9201.2|9191.2|0
1756781400000|2025-09-02 02:50:00|9202|9192|9206.2|9196.2|9206.7|9196.7|9202|9192|0
1756781700000|2025-09-02 02:55:00|9206|9196|9205.1|9195.1|9206.2|9196.2|9204.9|9194.9|0
1756782000000|2025-09-02 03:00:00|9205.4|9195.4|9200.6|9190.6|9205.4|9195.4|9200.1|9190.1|0
1756782300000|2025-09-02 03:05:00|9200.1|9190.1|9199.5|9189.5|9200.5|9190.5|9197.1|9187.1|0
1756782600000|2025-09-02 03:10:00|9199.2|9189.2|9198.5|9188.5|9199.5|9189.5|9198.5|9188.5|0
1756782900000|2025-09-02 03:15:00|9198.7|9188.7|9197.8|9187.8|9198.7|9188.7|9197.8|9187.8|0
1756783200000|2025-09-02 03:20:00|9198.3|9188.3|9199.8|9189.8|9200.6|9190.6|9197.6|9187.6|0
1756783500000|2025-09-02 03:25:00|9200.3|9190.3|9199.1|9189.1|9201.6|9191.6|9199.1|9189.1|0
1756783800000|2025-09-02 03:30:00|9198.8|9188.8|9198.7|9188.7|9198.8|9188.8|9196.6|9186.6|0
1756784100000|2025-09-02 03:35:00|9198.9|9188.9|9198.4|9188.4|9199.4|9189.4|9198.4|9188.4|0
1756784400000|2025-09-02 03:40:00|9198.1|9188.1|9201.1|9191.1|9201.6|9191.6|9198.1|9188.1|0
1756784700000|2025-09-02 03:45:00|9201.6|9191.6|9206.2|9196.2|9206.2|9196.2|9201.6|9191.6|0
1756785000000|2025-09-02 03:50:00|9205.9|9195.9|9205.6|9195.6|9206.1|9196.1|9203.4|9193.4|0
1756785300000|2025-09-02 03:55:00|9206.3|9196.3|9205.8|9195.8|9206.8|9196.8|9205.8|9195.8|0
1756785600000|2025-09-02 04:00:00|9206.1|9196.1|9205.4|9195.4|9206.1|9196.1|9204.6|9194.6|0
1756785900000|2025-09-02 04:05:00|9205.1|9195.1|9202.4|9192.4|9205.4|9195.4|9202.4|9192.4|0
1756786200000|2025-09-02 04:10:00|9202.6|9192.6|9201.9|9191.9|9203.1|9193.1|9201.9|9191.9|0
1756786500000|2025-09-02 04:15:00|9201.6|9191.6|9201.7|9191.7|9201.9|9191.9|9201.4|9191.4|0
1756786800000|2025-09-02 04:20:00|9201.9|9191.9|9201.5|9191.5|9201.9|9191.9|9201|9191|0
1756787100000|2025-09-02 04:25:00|9201.3|9191.3|9201.5|9191.5|9201.5|9191.5|9200.8|9190.8|0
1756787400000|2025-09-02 04:30:00|9201.2|9191.2|9199.2|9189.2|9201.5|9191.5|9199.2|9189.2|0
1756787700000|2025-09-02 04:35:00|9198.9|9188.9|9199|9189|9199.8|9189.8|9198.7|9188.7|0
1756788000000|2025-09-02 04:40:00|9199.2|9189.2|9199|9189|9199.7|9189.7|9199|9189|0
1756788300000|2025-09-02 04:45:00|9199.3|9189.3|9200.5|9190.5|9201|9191|9199.3|9189.3|0
1756788600000|2025-09-02 04:50:00|9200|9190|9200|9190|9200.3|9190.3|9198.5|9188.5|0
1756788900000|2025-09-02 04:55:00|9199.1|9189.1|9199.4|9189.4|9199.9|9189.9|9198.6|9188.6|0
1756789200000|2025-09-02 05:00:00|9198.9|9188.9|9199.4|9189.4|9199.4|9189.4|9195.9|9185.9|0
1756789500000|2025-09-02 05:05:00|9198.9|9188.9|9195|9185|9198.9|9188.9|9195|9185|0
1756789800000|2025-09-02 05:10:00|9194.7|9184.7|9192.2|9182.2|9194.7|9184.7|9190.6|9180.6|0
1756790100000|2025-09-02 05:15:00|9192|9182|9189.7|9179.7|9192.4|9182.4|9189.7|9179.7|0
1756790400000|2025-09-02 05:20:00|9189.4|9179.4|9190.3|9180.3|9191.1|9181.1|9188.4|9178.4|0
1756790700000|2025-09-02 05:25:00|9190.8|9180.8|9194.6|9184.6|9195.6|9185.6|9190.6|9180.6|0
1756791000000|2025-09-02 05:30:00|9194.9|9184.9|9192.3|9182.3|9195.1|9185.1|9191.3|9181.3|0
1756791300000|2025-09-02 05:35:00|9191.8|9181.8|9191.6|9181.6|9192|9182|9191.3|9181.3|0
1756791600000|2025-09-02 05:40:00|9191.4|9181.4|9188.8|9178.8|9191.4|9181.4|9185.6|9175.6|0
1756791900000|2025-09-02 05:45:00|9188.7|9178.7|9190.7|9180.7|9191.7|9181.7|9188.6|9178.6|0
1756792200000|2025-09-02 05:50:00|9191.2|9181.2|9191.1|9181.1|9193.9|9183.9|9191.1|9181.1|0
1756792500000|2025-09-02 05:55:00|9190.9|9180.9|9191|9181|9192.3|9182.3|9190.9|9180.9|0
1756792800000|2025-09-02 06:00:00|9190.8|9180.8|9197.8|9187.8|9199.5|9189.5|9187.5|9177.5|0
1756793100000|2025-09-02 06:05:00|9197.3|9187.3|9197.3|9187.3|9199.9|9189.9|9196.6|9186.6|0
1756793400000|2025-09-02 06:10:00|9197|9187|9195.4|9185.4|9197.8|9187.8|9193.8|9183.8|0
1756793700000|2025-09-02 06:15:00|9195.7|9185.7|9195.8|9185.8|9196.8|9186.8|9194.7|9184.7|0
1756794000000|2025-09-02 06:20:00|9195.3|9185.3|9196.6|9186.6|9197.4|9187.4|9194.2|9184.2|0
1756794300000|2025-09-02 06:25:00|9196.9|9186.9|9196.2|9186.2|9200.6|9190.6|9195.4|9185.4|0
1756794600000|2025-09-02 06:30:00|9196.7|9186.7|9197.3|9187.3|9198|9188|9194.8|9184.8|0
1756794900000|2025-09-02 06:35:00|9196.9|9186.9|9196|9186|9197.7|9187.7|9195.5|9185.5|0
1756795200000|2025-09-02 06:40:00|9196.3|9186.3|9197.2|9187.2|9198.9|9188.9|9195.4|9185.4|0
1756795500000|2025-09-02 06:45:00|9197|9187|9195.5|9185.5|9197|9187|9195|9185|0
1756795800000|2025-09-02 06:50:00|9195.3|9185.3|9191.4|9181.4|9195.4|9185.4|9190.3|9180.3|0
1756796100000|2025-09-02 06:55:00|9191.1|9181.1|9190|9180|9192.6|9182.6|9188.8|9178.8|0
1756796400000|2025-09-02 07:00:00|9188.8|9178.8|9185.4|9175.4|9189.3|9179.3|9177.1|9167.1|0
1756796700000|2025-09-02 07:05:00|9184.7|9174.7|9177.1|9167.1|9185.1|9175.1|9176.4|9166.4|0
1756797000000|2025-09-02 07:10:00|9176.9|9166.9|9164.9|9154.9|9177.6|9167.6|9164.9|9154.9|0
1756797300000|2025-09-02 07:15:00|9164.7|9154.7|9166.6|9156.6|9171.4|9161.4|9162|9152|0
1756797600000|2025-09-02 07:20:00|9166.1|9156.1|9159.7|9149.7|9166.7|9156.7|9157.7|9147.7|0
1756797900000|2025-09-02 07:25:00|9160.5|9150.5|9171.8|9161.8|9174.7|9164.7|9160|9150|0
1756798200000|2025-09-02 07:30:00|9173.1|9163.1|9165.2|9155.2|9173.1|9163.1|9164.2|9154.2|0
1756798500000|2025-09-02 07:35:00|9165|9155|9160.6|9150.6|9165|9155|9159.9|9149.9|0
1756798800000|2025-09-02 07:40:00|9161.9|9151.9|9153.9|9143.9|9163.4|9153.4|9152.5|9142.5|0
1756799100000|2025-09-02 07:45:00|9153.6|9143.6|9153.7|9143.7|9155.9|9145.9|9149.7|9139.7|0
1756799400000|2025-09-02 07:50:00|9154|9144|9153.9|9143.9|9154|9144|9148.2|9138.2|0
1756799700000|2025-09-02 07:55:00|9154.4|9144.4|9154.7|9144.7|9160.4|9150.4|9153.2|9143.2|0
1756800000000|2025-09-02 08:00:00|9154.8|9144.8|9163|9153|9165.7|9155.7|9152.9|9142.9|0
1756800300000|2025-09-02 08:05:00|9162.8|9152.8|9162.8|9152.8|9166.5|9156.5|9157.7|9147.7|0
1756800600000|2025-09-02 08:10:00|9162.5|9152.5|9156.8|9146.8|9162.5|9152.5|9153.9|9143.9|0
1756800900000|2025-09-02 08:15:00|9156.5|9146.5|9166|9156|9167|9157|9156.5|9146.5|0
1756801200000|2025-09-02 08:20:00|9166.1|9156.1|9165.7|9155.7|9169.7|9159.7|9164.1|9154.1|0
1756801500000|2025-09-02 08:25:00|9166.2|9156.2|9172.2|9162.2|9172.7|9162.7|9166|9156|0
1756801800000|2025-09-02 08:30:00|9171.5|9161.5|9163.5|9153.5|9171.6|9161.6|9163.5|9153.5|0
1756802100000|2025-09-02 08:35:00|9163.8|9153.8|9166.3|9156.3|9169.2|9159.2|9162.1|9152.1|0
1756802400000|2025-09-02 08:40:00|9167.2|9157.2|9166.9|9156.9|9171.5|9161.5|9164.5|9154.5|0
1756802700000|2025-09-02 08:45:00|9167.2|9157.2|9165.4|9155.4|9169.7|9159.7|9165.2|9155.2|0
1756803000000|2025-09-02 08:50:00|9165.3|9155.3|9169.2|9159.2|9169.9|9159.9|9162.8|9152.8|0
1756803300000|2025-09-02 08:55:00|9169.5|9159.5|9167.1|9157.1|9170.7|9160.7|9165.9|9155.9|0
1756803600000|2025-09-02 09:00:00|9166.7|9156.7|9164.2|9154.2|9167.2|9157.2|9161.6|9151.6|0
1756803900000|2025-09-02 09:05:00|9163.7|9153.7|9159.6|9149.6|9164.7|9154.7|9158|9148|0
1756804200000|2025-09-02 09:10:00|9160.9|9150.9|9161.3|9151.3|9161.9|9151.9|9158.3|9148.3|0
1756804500000|2025-09-02 09:15:00|9162.5|9152.5|9163.2|9153.2|9165.5|9155.5|9160.3|9150.3|0
1756804800000|2025-09-02 09:20:00|9162.8|9152.8|9163.3|9153.3|9164.9|9154.9|9162.2|9152.2|0
1756805100000|2025-09-02 09:25:00|9163.8|9153.8|9163.7|9153.7|9164.5|9154.5|9161.4|9151.4|0
1756805400000|2025-09-02 09:30:00|9163.8|9153.8|9163.3|9153.3|9167.3|9157.3|9161|9151|0
1756805700000|2025-09-02 09:35:00|9164|9154|9163.8|9153.8|9165.5|9155.5|9161.2|9151.2|0
1756806000000|2025-09-02 09:40:00|9163.3|9153.3|9168.4|9158.4|9168.7|9158.7|9163.2|9153.2|0
1756806300000|2025-09-02 09:45:00|9168.6|9158.6|9168|9158|9170|9160|9166.1|9156.1|0
1756806600000|2025-09-02 09:50:00|9167.8|9157.8|9166|9156|9168.6|9158.6|9165.3|9155.3|0
1756806900000|2025-09-02 09:55:00|9166.1|9156.1|9168|9158|9169.1|9159.1|9165.3|9155.3|0
1756807200000|2025-09-02 10:00:00|9168.1|9158.1|9169.6|9159.6|9171|9161|9166.3|9156.3|0
1756807500000|2025-09-02 10:05:00|9168.8|9158.8|9172.1|9162.1|9173.5|9163.5|9167.8|9157.8|0
1756807800000|2025-09-02 10:10:00|9172|9162|9172.1|9162.1|9172.8|9162.8|9169.7|9159.7|0
1756808100000|2025-09-02 10:15:00|9172|9162|9168.2|9158.2|9172.2|9162.2|9166.1|9156.1|0
1756808400000|2025-09-02 10:20:00|9167.9|9157.9|9171.2|9161.2|9173.2|9163.2|9167.9|9157.9|0
1756808700000|2025-09-02 10:25:00|9171.4|9161.4|9167.4|9157.4|9172.4|9162.4|9167.1|9157.1|0
1756809000000|2025-09-02 10:30:00|9167|9157|9165.5|9155.5|9167.9|9157.9|9164.4|9154.4|0
1756809300000|2025-09-02 10:35:00|9165.8|9155.8|9161.5|9151.5|9165.9|9155.9|9161|9151|0
1756809600000|2025-09-02 10:40:00|9161.3|9151.3|9159.3|9149.3|9161.5|9151.5|9156.5|9146.5|0
1756809900000|2025-09-02 10:45:00|9159|9149|9158.5|9148.5|9159.5|9149.5|9156.3|9146.3|0
1756810200000|2025-09-02 10:50:00|9159.1|9149.1|9158.9|9148.9|9162|9152|9158.4|9148.4|0
1756810500000|2025-09-02 10:55:00|9159.6|9149.6|9161.3|9151.3|9163.4|9153.4|9158.4|9148.4|0
1756810800000|2025-09-02 11:00:00|9160.6|9150.6|9159.4|9149.4|9163.3|9153.3|9158.6|9148.6|0
1756811100000|2025-09-02 11:05:00|9159.7|9149.7|9157.3|9147.3|9161|9151|9157|9147|0
1756811400000|2025-09-02 11:10:00|9157.4|9147.4|9156.4|9146.4|9159.7|9149.7|9156.4|9146.4|0
1756811700000|2025-09-02 11:15:00|9156.1|9146.1|9154.8|9144.8|9159.1|9149.1|9154.8|9144.8|0
1756812000000|2025-09-02 11:20:00|9155.2|9145.2|9155.8|9145.8|9157.9|9147.9|9153.7|9143.7|0
1756812300000|2025-09-02 11:25:00|9156.3|9146.3|9154|9144|9157.5|9147.5|9154|9144|0
1756812600000|2025-09-02 11:30:00|9154.8|9144.8|9154.6|9144.6|9156.2|9146.2|9152.2|9142.2|0
1756812900000|2025-09-02 11:35:00|9154.4|9144.4|9151.1|9141.1|9157.9|9147.9|9151.1|9141.1|0
1756813200000|2025-09-02 11:40:00|9151.4|9141.4|9154.9|9144.9|9156.2|9146.2|9151.4|9141.4|0
1756813500000|2025-09-02 11:45:00|9154.7|9144.7|9150.4|9140.4|9155.9|9145.9|9148.6|9138.6|0
1756813800000|2025-09-02 11:50:00|9150.5|9140.5|9151|9141|9153|9143|9149.7|9139.7|0
1756814100000|2025-09-02 11:55:00|9151.3|9141.3|9149.1|9139.1|9154.2|9144.2|9148|9138|0
1756814400000|2025-09-02 12:00:00|9148.9|9138.9|9145.5|9135.5|9152.2|9142.2|9143.6|9133.6|0
1756814700000|2025-09-02 12:05:00|9145.2|9135.2|9145.8|9135.8|9146.3|9136.3|9143.1|9133.1|0
1756815000000|2025-09-02 12:10:00|9146.7|9136.7|9143.6|9133.6|9148.1|9138.1|9143|9133|0
1756815300000|2025-09-02 12:15:00|9143.4|9133.4|9140|9130|9146.3|9136.3|9140|9130|0
1756815600000|2025-09-02 12:20:00|9138.9|9128.9|9135.1|9125.1|9141.3|9131.3|9135|9125|0
1756815900000|2025-09-02 12:25:00|9135.6|9125.6|9134.1|9124.1|9138.4|9128.4|9134.1|9124.1|0
1756816200000|2025-09-02 12:30:00|9134.9|9124.9|9133.8|9123.8|9136|9126|9131.1|9121.1|0
1756816500000|2025-09-02 12:35:00|9133.6|9123.6|9131.3|9121.3|9138.3|9128.3|9130.5|9120.5|0
1756816800000|2025-09-02 12:40:00|9130.6|9120.6|9128.4|9118.4|9130.7|9120.7|9125.1|9115.1|0
1756817100000|2025-09-02 12:45:00|9128.7|9118.7|9124.4|9114.4|9130.7|9120.7|9121.2|9111.2|0
1756817400000|2025-09-02 12:50:00|9125|9115|9121.3|9111.3|9132.4|9122.4|9119.2|9109.2|0
1756817700000|2025-09-02 12:55:00|9121.8|9111.8|9118.3|9108.3|9124.3|9114.3|9117.4|9107.4|0
1756818000000|2025-09-02 13:00:00|9119.1|9109.1|9122.8|9112.8|9122.8|9112.8|9112|9102|0
1756818300000|2025-09-02 13:05:00|9123.8|9113.8|9119.6|9109.6|9127.3|9117.3|9119.3|9109.3|0
1756818600000|2025-09-02 13:10:00|9119.5|9109.5|9121.6|9111.6|9124.6|9114.6|9119.2|9109.2|0
1756818900000|2025-09-02 13:15:00|9121.5|9111.5|9123.6|9113.6|9125.1|9115.1|9120.5|9110.5|0
1756819200000|2025-09-02 13:20:00|9123.4|9113.4|9125.3|9115.3|9125.5|9115.5|9121.8|9111.8|0
1756819500000|2025-09-02 13:25:00|9125.8|9115.8|9127.8|9117.8|9130.2|9120.2|9124.5|9114.5|0
1756819800000|2025-09-02 13:30:00|9128.1|9118.1|9135.8|9125.8|9136.2|9126.2|9128.1|9118.1|0
1756820100000|2025-09-02 13:35:00|9136.2|9126.2|9134.4|9124.4|9138.4|9128.4|9132.7|9122.7|0
1756820400000|2025-09-02 13:40:00|9134.5|9124.5|9135.9|9125.9|9137.4|9127.4|9131.7|9121.7|0
1756820700000|2025-09-02 13:45:00|9135.7|9125.7|9137|9127|9139.6|9129.6|9130|9120|0
1756821000000|2025-09-02 13:50:00|9136.8|9126.8|9149.6|9139.6|9149.8|9139.8|9136.8|9126.8|0
1756821300000|2025-09-02 13:55:00|9149.3|9139.3|9154.2|9144.2|9154.7|9144.7|9146.9|9136.9|0
1756821600000|2025-09-02 14:00:00|9156.5|9146.5|9159|9149|9162.2|9152.2|9156.5|9146.5|0
1756821900000|2025-09-02 14:05:00|9159.2|9149.2|9159.4|9149.4|9161.7|9151.7|9156.8|9146.8|0
1756822200000|2025-09-02 14:10:00|9159.2|9149.2|9158.2|9148.2|9161.5|9151.5|9154.7|9144.7|0
1756822500000|2025-09-02 14:15:00|9158|9148|9161.1|9151.1|9164.1|9154.1|9157.2|9147.2|0
1756822800000|2025-09-02 14:20:00|9160|9150|9156.1|9146.1|9161.6|9151.6|9155.5|9145.5|0
1756823100000|2025-09-02 14:25:00|9155.4|9145.4|9146.9|9136.9|9155.4|9145.4|9142.7|9132.7|0
1756823400000|2025-09-02 14:30:00|9146.3|9136.3|9156.4|9146.4|9157.9|9147.9|9145.6|9135.6|0
1756823700000|2025-09-02 14:35:00|9156.3|9146.3|9149.9|9139.9|9156.3|9146.3|9149|9139|0
1756824000000|2025-09-02 14:40:00|9149.7|9139.7|9148.7|9138.7|9151|9141|9144.8|9134.8|0
1756824300000|2025-09-02 14:45:00|9148.2|9138.2|9143.1|9133.1|9148.8|9138.8|9140.7|9130.7|0
1756824600000|2025-09-02 14:50:00|9144|9134|9144.7|9134.7|9146.6|9136.6|9142.4|9132.4|0
1756824900000|2025-09-02 14:55:00|9145.2|9135.2|9148.7|9138.7|9150.4|9140.4|9143.6|9133.6|0
1756825200000|2025-09-02 15:00:00|9148.2|9138.2|9142.6|9132.6|9149.6|9139.6|9142.4|9132.4|0
1756825500000|2025-09-02 15:05:00|9142.5|9132.5|9133.8|9123.8|9142.8|9132.8|9133.3|9123.3|0
1756825800000|2025-09-02 15:10:00|9134.4|9124.4|9131|9121|9136|9126|9129.7|9119.7|0
1756826100000|2025-09-02 15:15:00|9131.3|9121.3|9133.6|9123.6|9136.6|9126.6|9130.8|9120.8|0
1756826400000|2025-09-02 15:20:00|9133.1|9123.1|9130|9120|9134.1|9124.1|9127.8|9117.8|0
1756826700000|2025-09-02 15:25:00|9129.8|9119.8|9129.7|9119.7|9133.8|9123.8|9128.6|9118.6|0
1756827000000|2025-09-02 15:30:00|9130.5|9120.5|9123.3|9113.3|9131.2|9121.2|9119.3|9109.3|0
1756827300000|2025-09-02 15:35:00|9123.8|9113.8|9119.8|9109.8|9123.8|9113.8|9116.8|9106.8|0
1756827600000|2025-09-02 15:40:00|9120.3|9110.3|9120.5|9110.5|9123.3|9113.3|9119.1|9109.1|0
1756827900000|2025-09-02 15:45:00|9120.4|9110.4|9115.3|9105.3|9120.8|9110.8|9113.9|9103.9|0
1756828200000|2025-09-02 15:50:00|9115.2|9105.2|9113.1|9103.1|9115.7|9105.7|9110.7|9100.7|0
1756828500000|2025-09-02 15:55:00|9112.9|9102.9|9111.7|9101.7|9115.8|9105.8|9110.6|9100.6|0
1756828800000|2025-09-02 16:00:00|9111.8|9101.8|9108.8|9098.8|9116.5|9106.5|9108.8|9098.8|0
1756829100000|2025-09-02 16:05:00|9109.3|9099.3|9108.7|9098.7|9112.8|9102.8|9107.7|9097.7|0
1756829400000|2025-09-02 16:10:00|9108.6|9098.6|9117.2|9107.2|9118.1|9108.1|9108.4|9098.4|0
1756829700000|2025-09-02 16:15:00|9117.5|9107.5|9120.5|9110.5|9120.8|9110.8|9117.1|9107.1|0
1756830000000|2025-09-02 16:20:00|9120.3|9110.3|9116.6|9106.6|9121.7|9111.7|9116.6|9106.6|0
1756830300000|2025-09-02 16:25:00|9117.1|9107.1|9118.8|9108.8|9121.2|9111.2|9117.1|9107.1|0
1756830600000|2025-09-02 16:30:00|9118.5|9108.5|9118.9|9108.9|9121.2|9111.2|9118.4|9108.4|0
1756830900000|2025-09-02 16:35:00|9119.2|9109.2|9123.2|9113.2|9124.6|9114.6|9117.4|9107.4|0
1756831200000|2025-09-02 16:40:00|9123|9113|9120.9|9110.9|9124.6|9114.6|9120.4|9110.4|0
1756831500000|2025-09-02 16:45:00|9121.1|9111.1|9121.2|9111.2|9123.1|9113.1|9119.8|9109.8|0
1756831800000|2025-09-02 16:50:00|9121.5|9111.5|9125.7|9115.7|9126.8|9116.8|9121.2|9111.2|0
1756832100000|2025-09-02 16:55:00|9125.4|9115.4|9127.3|9117.3|9129|9119|9125.4|9115.4|0
1756832400000|2025-09-02 17:00:00|9127|9117|9129.3|9119.3|9129.8|9119.8|9126.3|9116.3|0
1756832700000|2025-09-02 17:05:00|9129|9119|9128|9118|9131.3|9121.3|9127.9|9117.9|0
1756833000000|2025-09-02 17:10:00|9127.7|9117.7|9127.7|9117.7|9128.9|9118.9|9126|9116|0
1756833300000|2025-09-02 17:15:00|9127.5|9117.5|9129.6|9119.6|9131.1|9121.1|9126.9|9116.9|0
1756833600000|2025-09-02 17:20:00|9129.4|9119.4|9130.7|9120.7|9131|9121|9127.9|9117.9|0
1756833900000|2025-09-02 17:25:00|9131|9121|9132|9122|9133.3|9123.3|9130.6|9120.6|0
1756834200000|2025-09-02 17:30:00|9132.3|9122.3|9137.7|9127.7|9138.5|9128.5|9132|9122|0
1756834500000|2025-09-02 17:35:00|9137.5|9127.5|9141.6|9131.6|9141.6|9131.6|9136.9|9126.9|0
1756834800000|2025-09-02 17:40:00|9139.9|9129.9|9142.1|9132.1|9142.4|9132.4|9139.1|9129.1|0
1756835100000|2025-09-02 17:45:00|9141.9|9131.9|9142.5|9132.5|9144|9134|9140.8|9130.8|0
1756835400000|2025-09-02 17:50:00|9142.8|9132.8|9142.3|9132.3|9143.8|9133.8|9141.3|9131.3|0
1756835700000|2025-09-02 17:55:00|9142|9132|9142.5|9132.5|9144.3|9134.3|9141|9131|0
1756836000000|2025-09-02 18:00:00|9142|9132|9141.5|9131.5|9147.5|9137.5|9141.5|9131.5|0
1756836300000|2025-09-02 18:05:00|9142|9132|9139.8|9129.8|9142|9132|9138.6|9128.6|0
1756836600000|2025-09-02 18:10:00|9139.3|9129.3|9139.7|9129.7|9140.4|9130.4|9138|9128|0
1756836900000|2025-09-02 18:15:00|9140|9130|9140.3|9130.3|9141.9|9131.9|9139|9129|0
1756837200000|2025-09-02 18:20:00|9140|9130|9140.4|9130.4|9141.8|9131.8|9139|9129|0
1756837500000|2025-09-02 18:25:00|9140.1|9130.1|9138.3|9128.3|9140.4|9130.4|9137|9127|0
1756837800000|2025-09-02 18:30:00|9138|9128|9136.8|9126.8|9141.3|9131.3|9136|9126|0
1756838100000|2025-09-02 18:35:00|9136.5|9126.5|9135.5|9125.5|9136.5|9126.5|9135|9125|0
1756838400000|2025-09-02 18:40:00|9135.7|9125.7|9136.7|9126.7|9136.9|9126.9|9133.1|9123.1|0
1756838700000|2025-09-02 18:45:00|9136.3|9126.3|9138.5|9128.5|9141|9131|9134.3|9124.3|0
1756839000000|2025-09-02 18:50:00|9138.6|9128.6|9143.5|9133.5|9145.8|9135.8|9138.6|9128.6|0
1756839300000|2025-09-02 18:55:00|9143.8|9133.8|9139.9|9129.9|9144|9134|9137.8|9127.8|0
1756839600000|2025-09-02 19:00:00|9140.1|9130.1|9144.7|9134.7|9144.9|9134.9|9140.1|9130.1|0
1756839900000|2025-09-02 19:05:00|9143.9|9133.9|9144.5|9134.5|9146.5|9136.5|9143.7|9133.7|0
1756840200000|2025-09-02 19:10:00|9144.3|9134.3|9144.5|9134.5|9144.8|9134.8|9142.5|9132.5|0
1756840500000|2025-09-02 19:15:00|9144.2|9134.2|9146.2|9136.2|9147.2|9137.2|9143.5|9133.5|0
1756840800000|2025-09-02 19:20:00|9146.5|9136.5|9145.5|9135.5|9147.8|9137.8|9144.8|9134.8|0
1756841100000|2025-09-02 19:25:00|9145.3|9135.3|9146.4|9136.4|9146.8|9136.8|9144.8|9134.8|0
1756841400000|2025-09-02 19:30:00|9146.9|9136.9|9146.4|9136.4|9149.4|9139.4|9145.9|9135.9|0
1756841700000|2025-09-02 19:35:00|9146.1|9136.1|9150.4|9140.4|9151.1|9141.1|9145.6|9135.6|0
1756842000000|2025-09-02 19:40:00|9150.6|9140.6|9152.3|9142.3|9153.1|9143.1|9150.6|9140.6|0
1756842300000|2025-09-02 19:45:00|9152|9142|9155|9145|9155|9145|9151.8|9141.8|0
1756842600000|2025-09-02 19:50:00|9154.3|9144.3|9159.2|9149.2|9160.3|9150.3|9154.3|9144.3|0
1756842900000|2025-09-02 19:55:00|9158.9|9148.9|9161.6|9151.6|9161.6|9151.6|9157.7|9147.7|0
1756843200000|2025-09-02 20:00:00|9162.3|9152.3|9160.6|9150.6|9162.8|9152.8|9160.2|9150.2|0
1756843500000|2025-09-02 20:05:00|9160.7|9150.7|9172.2|9162.2|9172.2|9162.2|9160.6|9150.6|0
1756843800000|2025-09-02 20:10:00|9172.3|9162.3|9165.2|9155.2|9173.2|9163.2|9162|9152|0
1756844100000|2025-09-02 20:15:00|9165.3|9155.3|9168.2|9158.2|9169|9159|9164|9154|0
1756844400000|2025-09-02 20:20:00|9168.8|9158.8|9169.1|9159.1|9170.2|9160.2|9167.3|9157.3|0
1756844700000|2025-09-02 20:25:00|9169|9159|9169.7|9159.7|9171|9161|9168.6|9158.6|0
1756845000000|2025-09-02 20:30:00|9169.5|9159.5|9167.7|9157.7|9169.7|9159.7|9167.6|9157.6|0
1756845300000|2025-09-02 20:35:00|9167.8|9157.8|9167.5|9157.5|9168.8|9158.8|9166.9|9156.9|0
1756845600000|2025-09-02 20:40:00|9167.8|9157.8|9168.2|9158.2|9168.2|9158.2|9166.5|9156.5|0
1756845900000|2025-09-02 20:45:00|9168.3|9158.3|9169|9159|9169|9159|9167.7|9157.7|0
1756846200000|2025-09-02 20:50:00|9168.9|9158.9|9170.5|9160.5|9170.6|9160.6|9168.6|9158.6|0
1756846500000|2025-09-02 20:55:00|9170.6|9160.6|9170.5|9160.5|9170.8|9160.8|9169.8|9159.8|0
1756846800000|2025-09-02 21:00:00|9170.4|9160.4|9171.3|9161.3|9171.3|9161.3|9169.7|9159.7|0
1756847100000|2025-09-02 21:05:00|9171.5|9161.5|9171.9|9161.9|9171.9|9161.9|9171.5|9161.5|0
1756847400000|2025-09-02 21:10:00|9171.8|9161.8|9172|9162|9172.2|9162.2|9171.8|9161.8|0
1756847700000|2025-09-02 21:15:00|9172.1|9162.1|9171.5|9161.5|9172.1|9162.1|9171.3|9161.3|0
1756848000000|2025-09-02 21:20:00|9171.4|9161.4|9171.8|9161.8|9171.8|9161.8|9171|9161|0
1756848300000|2025-09-02 21:25:00|9171.7|9161.7|9171.8|9161.8|9172|9162|9171.7|9161.7|0
1756848600000|2025-09-02 21:30:00|9171.9|9161.9|9171.6|9161.6|9171.9|9161.9|9171.4|9161.4|0
1756848900000|2025-09-02 21:35:00|9171.5|9161.5|9171.2|9161.2|9171.6|9161.6|9171.1|9161.1|0
1756849200000|2025-09-02 21:40:00|9171.1|9161.1|9171|9161|9171.2|9161.2|9170.9|9160.9|0
1756849500000|2025-09-02 21:45:00|9170.9|9160.9|9171|9161|9171|9161|9170.8|9160.8|0
1756849800000|2025-09-02 21:50:00|9171.1|9161.1|9171.1|9161.1|9171.3|9161.3|9170.8|9160.8|0
1756850100000|2025-09-02 21:55:00|9171.2|9161.2|9171.3|9161.3|9171.4|9161.4|9170.7|9160.7|0
1756850400000|2025-09-02 22:00:00|9171.4|9161.4|9166|9156|9171.4|9161.4|9165.9|9155.9|0
1756850700000|2025-09-02 22:05:00|9166.1|9156.1|9164.3|9154.3|9166.4|9156.4|9164.2|9154.2|0
1756851000000|2025-09-02 22:10:00|9164.5|9154.5|9166.3|9156.3|9166.7|9156.7|9163.9|9153.9|0
1756851300000|2025-09-02 22:15:00|9166.5|9156.5|9166.1|9156.1|9168|9158|9166.1|9156.1|0
1756851600000|2025-09-02 22:20:00|9166.2|9156.2|9165.4|9155.4|9166.7|9156.7|9165.3|9155.3|0
1756851900000|2025-09-02 22:25:00|9165.5|9155.5|9164.7|9154.7|9165.7|9155.7|9164.2|9154.2|0
1756852200000|2025-09-02 22:30:00|9164.8|9154.8|9164.3|9154.3|9166.1|9156.1|9164|9154|0
1756852500000|2025-09-02 22:35:00|9164.4|9154.4|9166.4|9156.4|9166.5|9156.5|9164.4|9154.4|0
1756852800000|2025-09-02 22:40:00|9166.3|9156.3|9164.3|9154.3|9166.3|9156.3|9163.9|9153.9|0
1756853100000|2025-09-02 22:45:00|9164.4|9154.4|9164.1|9154.1|9164.8|9154.8|9163.9|9153.9|0
1756853400000|2025-09-02 22:50:00|9164.2|9154.2|9161.9|9151.9|9164.6|9154.6|9161.8|9151.8|0
1756853700000|2025-09-02 22:55:00|9161.7|9151.7|9160.8|9150.8|9161.7|9151.7|9160.1|9150.1|0
1756854000000|2025-09-02 23:00:00|9160.7|9150.7|9161.3|9151.3|9161.4|9151.4|9160.7|9150.7|0
1756854300000|2025-09-02 23:05:00|9161.2|9151.2|9160.9|9150.9|9161.4|9151.4|9160.4|9150.4|0
1756854600000|2025-09-02 23:10:00|9161|9151|9160.8|9150.8|9161.3|9151.3|9160.8|9150.8|0
1756854900000|2025-09-02 23:15:00|9160.9|9150.9|9159.3|9149.3|9161.3|9151.3|9159.3|9149.3|0
1756855200000|2025-09-02 23:20:00|9159.4|9149.4|9159.3|9149.3|9159.5|9149.5|9158.6|9148.6|0
1756855500000|2025-09-02 23:25:00|9159.5|9149.5|9160.2|9150.2|9160.2|9150.2|9159.5|9149.5|0
1756855800000|2025-09-02 23:30:00|9160.3|9150.3|9160|9150|9160.8|9150.8|9159.6|9149.6|0
1756856100000|2025-09-02 23:35:00|9159.9|9149.9|9159.8|9149.8|9160|9150|9159.3|9149.3|0
1756856400000|2025-09-02 23:40:00|9159.6|9149.6|9159.5|9149.5|9159.9|9149.9|9159.3|9149.3|0
1756856700000|2025-09-02 23:45:00|9159.6|9149.6|9159.3|9149.3|9160|9150|9159.1|9149.1|0
1756857000000|2025-09-02 23:50:00|9159.4|9149.4|9160.6|9150.6|9160.7|9150.7|9159.4|9149.4|0
1756857300000|2025-09-02 23:55:00|9160.5|9150.5|9160.5|9150.5|9160.5|9150.5|9159.9|9149.9|0
1756857600000|2025-09-03 00:00:00|9159.9|9149.9|9161.4|9151.4|9165|9155|9159.7|9149.7|0
1756857900000|2025-09-03 00:05:00|9161.2|9151.2|9158.3|9148.3|9161.9|9151.9|9158.3|9148.3|0
1756858200000|2025-09-03 00:10:00|9158|9148|9157|9147|9159.8|9149.8|9155.5|9145.5|0
1756858500000|2025-09-03 00:15:00|9157.3|9147.3|9159.8|9149.8|9160.8|9150.8|9156.3|9146.3|0
1756858800000|2025-09-03 00:20:00|9159.1|9149.1|9157.6|9147.6|9159.6|9149.6|9157.3|9147.3|0
1756859100000|2025-09-03 00:25:00|9157.3|9147.3|9158.7|9148.7|9159.1|9149.1|9157.3|9147.3|0
1756859400000|2025-09-03 00:30:00|9159|9149|9160|9150|9161.3|9151.3|9158.7|9148.7|0
1756859700000|2025-09-03 00:35:00|9159.7|9149.7|9159.7|9149.7|9160|9150|9157.5|9147.5|0
1756860000000|2025-09-03 00:40:00|9159.5|9149.5|9159.5|9149.5|9161.5|9151.5|9159.5|9149.5|0
1756860300000|2025-09-03 00:45:00|9159.2|9149.2|9159.9|9149.9|9160|9150|9158.9|9148.9|0
1756860600000|2025-09-03 00:50:00|9159.7|9149.7|9159.3|9149.3|9160.3|9150.3|9158.9|9148.9|0
1756860900000|2025-09-03 00:55:00|9159|9149|9159.3|9149.3|9159.3|9149.3|9158|9148|0
1756861200000|2025-09-03 01:00:00|9158.8|9148.8|9155.6|9145.6|9158.8|9148.8|9155.1|9145.1|0
1756861500000|2025-09-03 01:05:00|9156.1|9146.1|9156.9|9146.9|9156.9|9146.9|9154.1|9144.1|0
1756861800000|2025-09-03 01:10:00|9156.6|9146.6|9155.3|9145.3|9156.9|9146.9|9155.3|9145.3|0
1756862100000|2025-09-03 01:15:00|9155.5|9145.5|9155.9|9145.9|9156.4|9146.4|9155.3|9145.3|0
1756862400000|2025-09-03 01:20:00|9155.6|9145.6|9154.5|9144.5|9155.9|9145.9|9154.2|9144.2|0
1756862700000|2025-09-03 01:25:00|9154.2|9144.2|9155|9145|9155.5|9145.5|9153.7|9143.7|0
1756863000000|2025-09-03 01:30:00|9155.2|9145.2|9154.9|9144.9|9156.2|9146.2|9153.9|9143.9|0
1756863300000|2025-09-03 01:35:00|9155.1|9145.1|9155.7|9145.7|9156.7|9146.7|9154.4|9144.4|0
1756863600000|2025-09-03 01:40:00|9155.4|9145.4|9156.2|9146.2|9157|9147|9154.9|9144.9|0
1756863900000|2025-09-03 01:45:00|9156|9146|9157|9147|9157|9147|9156|9146|0
1756864200000|2025-09-03 01:50:00|9156.7|9146.7|9155.9|9145.9|9157.5|9147.5|9155.9|9145.9|0
1756864500000|2025-09-03 01:55:00|9155.7|9145.7|9156.6|9146.6|9157.1|9147.1|9155.2|9145.2|0
1756864800000|2025-09-03 02:00:00|9156.4|9146.4|9154.4|9144.4|9156.6|9146.6|9154.4|9144.4|0
1756865100000|2025-09-03 02:05:00|9154.6|9144.6|9153.1|9143.1|9154.8|9144.8|9152.8|9142.8|0
1756865400000|2025-09-03 02:10:00|9153.3|9143.3|9153.5|9143.5|9154.1|9144.1|9153.1|9143.1|0
1756865700000|2025-09-03 02:15:00|9153.2|9143.2|9153.9|9143.9|9153.9|9143.9|9153|9143|0
1756866000000|2025-09-03 02:20:00|9153.6|9143.6|9153.9|9143.9|9154.4|9144.4|9153.1|9143.1|0
1756866300000|2025-09-03 02:25:00|9153.6|9143.6|9151.7|9141.7|9153.9|9143.9|9151.7|9141.7|0
1756866600000|2025-09-03 02:30:00|9151.9|9141.9|9149|9139|9152.1|9142.1|9148.2|9138.2|0
1756866900000|2025-09-03 02:35:00|9148.7|9138.7|9147|9137|9149.2|9139.2|9147|9137|0
1756867200000|2025-09-03 02:40:00|9146.8|9136.8|9148.7|9138.7|9148.7|9138.7|9146.1|9136.1|0
1756867500000|2025-09-03 02:45:00|9148.9|9138.9|9148.6|9138.6|9149.7|9139.7|9148.6|9138.6|0
1756867800000|2025-09-03 02:50:00|9148.4|9138.4|9147.5|9137.5|9148.6|9138.6|9147.4|9137.4|0
1756868100000|2025-09-03 02:55:00|9147.3|9137.3|9147.2|9137.2|9147.8|9137.8|9146.7|9136.7|0
1756868400000|2025-09-03 03:00:00|9147|9137|9147.7|9137.7|9148.5|9138.5|9146.7|9136.7|0
1756868700000|2025-09-03 03:05:00|9148|9138|9148.1|9138.1|9148.8|9138.8|9147|9137|0
1756869000000|2025-09-03 03:10:00|9147.8|9137.8|9147|9137|9147.8|9137.8|9145.3|9135.3|0
1756869300000|2025-09-03 03:15:00|9146.5|9136.5|9145.8|9135.8|9147|9137|9144.1|9134.1|0
1756869600000|2025-09-03 03:20:00|9145.3|9135.3|9145.6|9135.6|9145.6|9135.6|9144.3|9134.3|0
1756869900000|2025-09-03 03:25:00|9145.8|9135.8|9145.8|9135.8|9145.9|9135.9|9144.3|9134.3|0
1756870200000|2025-09-03 03:30:00|9145.5|9135.5|9143.8|9133.8|9146.8|9136.8|9143.8|9133.8|0
1756870500000|2025-09-03 03:35:00|9144.1|9134.1|9140.5|9130.5|9144.6|9134.6|9140.5|9130.5|0
1756870800000|2025-09-03 03:40:00|9140|9130|9141|9131|9141.2|9131.2|9136.8|9126.8|0
1756871100000|2025-09-03 03:45:00|9140.8|9130.8|9141.6|9131.6|9142.4|9132.4|9140.1|9130.1|0
1756871400000|2025-09-03 03:50:00|9141.4|9131.4|9139.6|9129.6|9141.4|9131.4|9139.6|9129.6|0
1756871700000|2025-09-03 03:55:00|9139.3|9129.3|9139|9129|9139.8|9129.8|9138.4|9128.4|0
1756872000000|2025-09-03 04:00:00|9138.8|9128.8|9137|9127|9140|9130|9136.5|9126.5|0
1756872300000|2025-09-03 04:05:00|9137.3|9127.3|9135.7|9125.7|9137.6|9127.6|9135.7|9125.7|0
1756872600000|2025-09-03 04:10:00|9136|9126|9133.6|9123.6|9136.2|9126.2|9133|9123|0
1756872900000|2025-09-03 04:15:00|9132.6|9122.6|9136.3|9126.3|9136.6|9126.6|9132.2|9122.2|0
1756873200000|2025-09-03 04:20:00|9135.8|9125.8|9134.9|9124.9|9135.8|9125.8|9133.6|9123.6|0
1756873500000|2025-09-03 04:25:00|9134.4|9124.4|9135.4|9125.4|9136.3|9126.3|9133.9|9123.9|0
1756873800000|2025-09-03 04:30:00|9135.7|9125.7|9134.4|9124.4|9135.7|9125.7|9133.9|9123.9|0
1756874100000|2025-09-03 04:35:00|9134.2|9124.2|9132.5|9122.5|9134.4|9124.4|9131.5|9121.5|0
1756874400000|2025-09-03 04:40:00|9132.3|9122.3|9133.5|9123.5|9133.9|9123.9|9131.9|9121.9|0
1756874700000|2025-09-03 04:45:00|9133.8|9123.8|9134|9124|9134.5|9124.5|9133.4|9123.4|0
1756875000000|2025-09-03 04:50:00|9133.5|9123.5|9135.5|9125.5|9135.8|9125.8|9133|9123|0
1756875300000|2025-09-03 04:55:00|9135.8|9125.8|9136|9126|9136.3|9126.3|9135.5|9125.5|0
1756875600000|2025-09-03 05:00:00|9135.8|9125.8|9134.5|9124.5|9135.8|9125.8|9134.5|9124.5|0
1756875900000|2025-09-03 05:05:00|9134|9124|9131|9121|9134|9124|9130.5|9120.5|0
1756876200000|2025-09-03 05:10:00|9131.3|9121.3|9132.3|9122.3|9132.5|9122.5|9131.3|9121.3|0
1756876500000|2025-09-03 05:15:00|9132.1|9122.1|9131.4|9121.4|9132.3|9122.3|9130.4|9120.4|0
1756876800000|2025-09-03 05:20:00|9131.1|9121.1|9130.7|9120.7|9133.1|9123.1|9129.6|9119.6|0
1756877100000|2025-09-03 05:25:00|9130.5|9120.5|9129.5|9119.5|9130.5|9120.5|9128.1|9118.1|0
1756877400000|2025-09-03 05:30:00|9129.2|9119.2|9132.2|9122.2|9132.2|9122.2|9129.2|9119.2|0
1756877700000|2025-09-03 05:35:00|9131.9|9121.9|9134.7|9124.7|9134.7|9124.7|9131.8|9121.8|0
1756878000000|2025-09-03 05:40:00|9134.4|9124.4|9133|9123|9134.4|9124.4|9131.8|9121.8|0
1756878300000|2025-09-03 05:45:00|9132.5|9122.5|9127.8|9117.8|9133.1|9123.1|9127.8|9117.8|0
1756878600000|2025-09-03 05:50:00|9127.6|9117.6|9128.5|9118.5|9129.3|9119.3|9127.2|9117.2|0
1756878900000|2025-09-03 05:55:00|9128|9118|9128.2|9118.2|9129.3|9119.3|9128|9118|0
1756879200000|2025-09-03 06:00:00|9127.8|9117.8|9127.9|9117.9|9131.7|9121.7|9126.8|9116.8|0
1756879500000|2025-09-03 06:05:00|9128.2|9118.2|9132.8|9122.8|9133.5|9123.5|9128.2|9118.2|0
1756879800000|2025-09-03 06:10:00|9133.1|9123.1|9134.3|9124.3|9135|9125|9131.9|9121.9|0
1756880100000|2025-09-03 06:15:00|9133.8|9123.8|9132.6|9122.6|9134.3|9124.3|9129.9|9119.9|0
1756880400000|2025-09-03 06:20:00|9132.4|9122.4|9132.4|9122.4|9134.6|9124.6|9131.5|9121.5|0
1756880700000|2025-09-03 06:25:00|9132.2|9122.2|9133|9123|9133|9123|9130.9|9120.9|0
1756881000000|2025-09-03 06:30:00|9132.8|9122.8|9130.5|9120.5|9134.8|9124.8|9130.5|9120.5|0
1756881300000|2025-09-03 06:35:00|9130.8|9120.8|9125.5|9115.5|9131|9121|9124.7|9114.7|0
1756881600000|2025-09-03 06:40:00|9125|9115|9127.3|9117.3|9128|9118|9123|9113|0
1756881900000|2025-09-03 06:45:00|9127|9117|9129.3|9119.3|9129.3|9119.3|9125.5|9115.5|0
1756882200000|2025-09-03 06:50:00|9129.8|9119.8|9128.3|9118.3|9131.3|9121.3|9128|9118|0
1756882500000|2025-09-03 06:55:00|9127|9117|9133.8|9123.8|9133.8|9123.8|9124.5|9114.5|0
1756882800000|2025-09-03 07:00:00|9132|9122|9135.4|9125.4|9141.6|9131.6|9129.1|9119.1|0
1756883100000|2025-09-03 07:05:00|9135.6|9125.6|9132.9|9122.9|9135.6|9125.6|9126.6|9116.6|0
1756883400000|2025-09-03 07:10:00|9133.2|9123.2|9136.9|9126.9|9137.5|9127.5|9128.9|9118.9|0
1756883700000|2025-09-03 07:15:00|9137.2|9127.2|9126.9|9116.9|9139.2|9129.2|9123.8|9113.8|0
1756884000000|2025-09-03 07:20:00|9128.2|9118.2|9113.5|9103.5|9128.2|9118.2|9113.5|9103.5|0
1756884300000|2025-09-03 07:25:00|9113.2|9103.2|9116.6|9106.6|9117.1|9107.1|9112.8|9102.8|0
1756884600000|2025-09-03 07:30:00|9116.3|9106.3|9123.2|9113.2|9125.7|9115.7|9116|9106|0
1756884900000|2025-09-03 07:35:00|9123.5|9113.5|9134.3|9124.3|9137.4|9127.4|9123.2|9113.2|0
1756885200000|2025-09-03 07:40:00|9133.2|9123.2|9135|9125|9136.7|9126.7|9131.2|9121.2|0
1756885500000|2025-09-03 07:45:00|9135.5|9125.5|9140.7|9130.7|9142.7|9132.7|9134.6|9124.6|0
1756885800000|2025-09-03 07:50:00|9140.5|9130.5|9141.3|9131.3|9142.8|9132.8|9139.8|9129.8|0
1756886100000|2025-09-03 07:55:00|9141.5|9131.5|9144.3|9134.3|9146.4|9136.4|9139.9|9129.9|0
1756886400000|2025-09-03 08:00:00|9144|9134|9140.8|9130.8|9144.5|9134.5|9139.7|9129.7|0
1756886700000|2025-09-03 08:05:00|9141.1|9131.1|9148.8|9138.8|9149.4|9139.4|9140.6|9130.6|0
1756887000000|2025-09-03 08:10:00|9149.3|9139.3|9152.1|9142.1|9153.3|9143.3|9148.7|9138.7|0
1756887300000|2025-09-03 08:15:00|9151.9|9141.9|9153.9|9143.9|9155.5|9145.5|9151|9141|0
1756887600000|2025-09-03 08:20:00|9154.4|9144.4|9155.8|9145.8|9157.5|9147.5|9151.8|9141.8|0
1756887900000|2025-09-03 08:25:00|9155.5|9145.5|9157|9147|9157.9|9147.9|9153.8|9143.8|0
1756888200000|2025-09-03 08:30:00|9157.5|9147.5|9155.5|9145.5|9157.5|9147.5|9152|9142|0
1756888500000|2025-09-03 08:35:00|9155.8|9145.8|9156.8|9146.8|9157.5|9147.5|9154.3|9144.3|0
1756888800000|2025-09-03 08:40:00|9156.5|9146.5|9155.4|9145.4|9157.3|9147.3|9153.9|9143.9|0
1756889100000|2025-09-03 08:45:00|9155.1|9145.1|9162|9152|9162.9|9152.9|9154.6|9144.6|0
1756889400000|2025-09-03 08:50:00|9162.1|9152.1|9161.6|9151.6|9162.6|9152.6|9159.6|9149.6|0
1756889700000|2025-09-03 08:55:00|9161.4|9151.4|9155.6|9145.6|9161.4|9151.4|9155.1|9145.1|0
1756890000000|2025-09-03 09:00:00|9155.7|9145.7|9153.2|9143.2|9156.6|9146.6|9152.5|9142.5|0
1756890300000|2025-09-03 09:05:00|9153.7|9143.7|9151.3|9141.3|9154.9|9144.9|9151.3|9141.3|0
1756890600000|2025-09-03 09:10:00|9151.1|9141.1|9152.5|9142.5|9153.4|9143.4|9150.3|9140.3|0
1756890900000|2025-09-03 09:15:00|9152.3|9142.3|9158.1|9148.1|9158.5|9148.5|9152|9142|0
1756891200000|2025-09-03 09:20:00|9157.8|9147.8|9159.6|9149.6|9160.9|9150.9|9157.8|9147.8|0
1756891500000|2025-09-03 09:25:00|9159.4|9149.4|9159.4|9149.4|9160.7|9150.7|9158.4|9148.4|0
1756891800000|2025-09-03 09:30:00|9158.9|9148.9|9154.2|9144.2|9158.9|9148.9|9154.2|9144.2|0
1756892100000|2025-09-03 09:35:00|9154.4|9144.4|9162.7|9152.7|9163.6|9153.6|9152.9|9142.9|0
1756892400000|2025-09-03 09:40:00|9162.6|9152.6|9160|9150|9163|9153|9159.5|9149.5|0
1756892700000|2025-09-03 09:45:00|9160.2|9150.2|9160.4|9150.4|9162.4|9152.4|9159.4|9149.4|0
1756893000000|2025-09-03 09:50:00|9160.3|9150.3|9163.9|9153.9|9165.4|9155.4|9160|9150|0
1756893300000|2025-09-03 09:55:00|9163.7|9153.7|9164.7|9154.7|9164.7|9154.7|9161.2|9151.2|0
1756893600000|2025-09-03 10:00:00|9164.2|9154.2|9164.9|9154.9|9166|9156|9163.2|9153.2|0
1756893900000|2025-09-03 10:05:00|9165.2|9155.2|9163.9|9153.9|9165.7|9155.7|9162.4|9152.4|0
1756894200000|2025-09-03 10:10:00|9163.7|9153.7|9165.4|9155.4|9166.4|9156.4|9161.4|9151.4|0
1756894500000|2025-09-03 10:15:00|9165.5|9155.5|9169|9159|9170|9160|9165.2|9155.2|0
1756894800000|2025-09-03 10:20:00|9168.9|9158.9|9172.7|9162.7|9172.7|9162.7|9168.9|9158.9|0
1756895100000|2025-09-03 10:25:00|9173|9163|9174.2|9164.2|9174.2|9164.2|9171.6|9161.6|0
1756895400000|2025-09-03 10:30:00|9173.9|9163.9|9173.2|9163.2|9174.7|9164.7|9171.9|9161.9|0
1756895700000|2025-09-03 10:35:00|9172.9|9162.9|9175.3|9165.3|9176.4|9166.4|9172.4|9162.4|0
1756896000000|2025-09-03 10:40:00|9175.8|9165.8|9173.4|9163.4|9176.7|9166.7|9173.4|9163.4|0
1756896300000|2025-09-03 10:45:00|9172.9|9162.9|9172.2|9162.2|9174.2|9164.2|9171.9|9161.9|0
1756896600000|2025-09-03 10:50:00|9172.3|9162.3|9170|9160|9172.3|9162.3|9167.9|9157.9|0
1756896900000|2025-09-03 10:55:00|9169.7|9159.7|9168.6|9158.6|9170.1|9160.1|9165.6|9155.6|0
1756897200000|2025-09-03 11:00:00|9168.9|9158.9|9166.7|9156.7|9170|9160|9165.7|9155.7|0
1756897500000|2025-09-03 11:05:00|9167|9157|9168|9158|9169.5|9159.5|9166.3|9156.3|0
1756897800000|2025-09-03 11:10:00|9167.6|9157.6|9169.1|9159.1|9169.5|9159.5|9166.8|9156.8|0
1756898100000|2025-09-03 11:15:00|9168.3|9158.3|9170.9|9160.9|9173.7|9163.7|9168.3|9158.3|0
1756898400000|2025-09-03 11:20:00|9170.7|9160.7|9169.9|9159.9|9171.5|9161.5|9166.8|9156.8|0
1756898700000|2025-09-03 11:25:00|9170|9160|9169.2|9159.2|9170.6|9160.6|9167.7|9157.7|0
1756899000000|2025-09-03 11:30:00|9169.5|9159.5|9170.3|9160.3|9170.8|9160.8|9167.5|9157.5|0
1756899300000|2025-09-03 11:35:00|9170.8|9160.8|9169|9159|9171.1|9161.1|9168.3|9158.3|0
1756899600000|2025-09-03 11:40:00|9169.1|9159.1|9170|9160|9171.3|9161.3|9165.6|9155.6|0
1756899900000|2025-09-03 11:45:00|9169.8|9159.8|9172.9|9162.9|9172.9|9162.9|9169.6|9159.6|0
1756900200000|2025-09-03 11:50:00|9173.3|9163.3|9172.9|9162.9|9174.5|9164.5|9172|9162|0
1756900500000|2025-09-03 11:55:00|9172.6|9162.6|9171|9161|9173.5|9163.5|9170.6|9160.6|0
1756900800000|2025-09-03 12:00:00|9171.2|9161.2|9166.4|9156.4|9172|9162|9165.8|9155.8|0
1756901100000|2025-09-03 12:05:00|9167|9157|9166.2|9156.2|9168|9158|9164.4|9154.4|0
1756901400000|2025-09-03 12:10:00|9166.9|9156.9|9164.7|9154.7|9168.9|9158.9|9164.7|9154.7|0
1756901700000|2025-09-03 12:15:00|9164.4|9154.4|9161.8|9151.8|9165.4|9155.4|9160.2|9150.2|0
1756902000000|2025-09-03 12:20:00|9161.7|9151.7|9158.7|9148.7|9164.6|9154.6|9158.7|9148.7|0
1756902300000|2025-09-03 12:25:00|9159.2|9149.2|9157.1|9147.1|9159.6|9149.6|9156.8|9146.8|0
1756902600000|2025-09-03 12:30:00|9156.8|9146.8|9154.8|9144.8|9157.3|9147.3|9152.8|9142.8|0
1756902900000|2025-09-03 12:35:00|9154.5|9144.5|9158.5|9148.5|9158.5|9148.5|9153|9143|0
1756903200000|2025-09-03 12:40:00|9158.9|9148.9|9157.8|9147.8|9159.9|9149.9|9155.3|9145.3|0
1756903500000|2025-09-03 12:45:00|9158.1|9148.1|9153.6|9143.6|9158.8|9148.8|9152.3|9142.3|0
1756903800000|2025-09-03 12:50:00|9152.8|9142.8|9144.6|9134.6|9152.8|9142.8|9144.3|9134.3|0
1756904100000|2025-09-03 12:55:00|9144.1|9134.1|9142.6|9132.6|9146.8|9136.8|9142.6|9132.6|0
1756904400000|2025-09-03 13:00:00|9143.1|9133.1|9144.9|9134.9|9146.2|9136.2|9142.3|9132.3|0
1756904700000|2025-09-03 13:05:00|9144.7|9134.7|9140.1|9130.1|9146.2|9136.2|9138.8|9128.8|0
1756905000000|2025-09-03 13:10:00|9139.1|9129.1|9143.8|9133.8|9143.8|9133.8|9138.8|9128.8|0
1756905300000|2025-09-03 13:15:00|9144.1|9134.1|9145.6|9135.6|9147.3|9137.3|9143.8|9133.8|0
1756905600000|2025-09-03 13:20:00|9145.7|9135.7|9147.6|9137.6|9148.6|9138.6|9143.8|9133.8|0
1756905900000|2025-09-03 13:25:00|9147.4|9137.4|9154.2|9144.2|9154.9|9144.9|9147.4|9137.4|0
1756906200000|2025-09-03 13:30:00|9154.5|9144.5|9164.5|9154.5|9166.2|9156.2|9154.5|9144.5|0
1756906500000|2025-09-03 13:35:00|9164.7|9154.7|9163.5|9153.5|9167.5|9157.5|9162.7|9152.7|0
1756906800000|2025-09-03 13:40:00|9164|9154|9162.1|9152.1|9165|9155|9159|9149|0
1756907100000|2025-09-03 13:45:00|9162.3|9152.3|9157.5|9147.5|9162.3|9152.3|9151.5|9141.5|0
1756907400000|2025-09-03 13:50:00|9156.9|9146.9|9150.9|9140.9|9160.1|9150.1|9150.5|9140.5|0
1756907700000|2025-09-03 13:55:00|9151.2|9141.2|9149.4|9139.4|9151.7|9141.7|9147.2|9137.2|0
1756908000000|2025-09-03 14:00:00|9149.8|9139.8|9156.4|9146.4|9158.8|9148.8|9145.3|9135.3|0
1756908300000|2025-09-03 14:05:00|9156.2|9146.2|9156.2|9146.2|9158.4|9148.4|9153.8|9143.8|0
1756908600000|2025-09-03 14:10:00|9155|9145|9149.8|9139.8|9159.4|9149.4|9149.3|9139.3|0
1756908900000|2025-09-03 14:15:00|9150.3|9140.3|9156|9146|9157.7|9147.7|9150.3|9140.3|0
1756909200000|2025-09-03 14:20:00|9156.8|9146.8|9156.2|9146.2|9159.5|9149.5|9154.7|9144.7|0
1756909500000|2025-09-03 14:25:00|9156.5|9146.5|9156.1|9146.1|9161.2|9151.2|9155|9145|0
1756909800000|2025-09-03 14:30:00|9156|9146|9163.8|9153.8|9164.1|9154.1|9156|9146|0
1756910100000|2025-09-03 14:35:00|9163.5|9153.5|9161|9151|9163.5|9153.5|9158.9|9148.9|0
1756910400000|2025-09-03 14:40:00|9160.9|9150.9|9158.7|9148.7|9163.2|9153.2|9157.4|9147.4|0
1756910700000|2025-09-03 14:45:00|9158.4|9148.4|9164.4|9154.4|9164.9|9154.9|9158|9148|0
1756911000000|2025-09-03 14:50:00|9164.9|9154.9|9164.7|9154.7|9166.8|9156.8|9163.5|9153.5|0
1756911300000|2025-09-03 14:55:00|9164.5|9154.5|9164.5|9154.5|9166.8|9156.8|9162.1|9152.1|0
1756911600000|2025-09-03 15:00:00|9164.8|9154.8|9176.8|9166.8|9177|9167|9162.6|9152.6|0
1756911900000|2025-09-03 15:05:00|9176.5|9166.5|9181.3|9171.3|9181.3|9171.3|9175|9165|0
1756912200000|2025-09-03 15:10:00|9181.5|9171.5|9180.5|9170.5|9183.5|9173.5|9178.5|9168.5|0
1756912500000|2025-09-03 15:15:00|9180.2|9170.2|9184|9174|9184.5|9174.5|9178.5|9168.5|0
1756912800000|2025-09-03 15:20:00|9184.3|9174.3|9182.8|9172.8|9184.5|9174.5|9180.8|9170.8|0
1756913100000|2025-09-03 15:25:00|9183|9173|9179.5|9169.5|9183.3|9173.3|9179|9169|0
1756913400000|2025-09-03 15:30:00|9177|9167|9181.1|9171.1|9182.1|9172.1|9175.9|9165.9|0
1756913700000|2025-09-03 15:35:00|9181.4|9171.4|9180.3|9170.3|9183|9173|9178.1|9168.1|0
1756914000000|2025-09-03 15:40:00|9180.6|9170.6|9180|9170|9182.3|9172.3|9178.8|9168.8|0
1756914300000|2025-09-03 15:45:00|9179.8|9169.8|9177.8|9167.8|9180|9170|9174.2|9164.2|0
1756914600000|2025-09-03 15:50:00|9177.5|9167.5|9179|9169|9181.3|9171.3|9176.6|9166.6|0
1756914900000|2025-09-03 15:55:00|9178.7|9168.7|9178.3|9168.3|9179.6|9169.6|9175.7|9165.7|0
1756915200000|2025-09-03 16:00:00|9178.1|9168.1|9175.1|9165.1|9180.1|9170.1|9173.6|9163.6|0
1756915500000|2025-09-03 16:05:00|9175.2|9165.2|9174.8|9164.8|9176.4|9166.4|9173.2|9163.2|0
1756915800000|2025-09-03 16:10:00|9175.3|9165.3|9169.4|9159.4|9175.3|9165.3|9168.9|9158.9|0
1756916100000|2025-09-03 16:15:00|9169.1|9159.1|9171.4|9161.4|9172.9|9162.9|9167.2|9157.2|0
1756916400000|2025-09-03 16:20:00|9171.7|9161.7|9170.6|9160.6|9175.5|9165.5|9170|9160|0
1756916700000|2025-09-03 16:25:00|9170.8|9160.8|9167.8|9157.8|9171.1|9161.1|9167.1|9157.1|0
1756917000000|2025-09-03 16:30:00|9168.1|9158.1|9169.5|9159.5|9170.5|9160.5|9166.5|9156.5|0
1756917300000|2025-09-03 16:35:00|9169.7|9159.7|9167.8|9157.8|9170|9160|9167.8|9157.8|0
1756917600000|2025-09-03 16:40:00|9167.5|9157.5|9165.3|9155.3|9167.9|9157.9|9164.7|9154.7|0
1756917900000|2025-09-03 16:45:00|9165.1|9155.1|9164|9154|9166.5|9156.5|9163.3|9153.3|0
1756918200000|2025-09-03 16:50:00|9164.2|9154.2|9165.6|9155.6|9165.6|9155.6|9162.6|9152.6|0
1756918500000|2025-09-03 16:55:00|9165.8|9155.8|9166.2|9156.2|9170.6|9160.6|9165.3|9155.3|0
1756918800000|2025-09-03 17:00:00|9166.5|9156.5|9168.6|9158.6|9168.8|9158.8|9165.2|9155.2|0
1756919100000|2025-09-03 17:05:00|9168.9|9158.9|9167.5|9157.5|9169.7|9159.7|9166.4|9156.4|0
1756919400000|2025-09-03 17:10:00|9167.8|9157.8|9168.1|9158.1|9170|9160|9166.5|9156.5|0
1756919700000|2025-09-03 17:15:00|9167.9|9157.9|9168.5|9158.5|9170.3|9160.3|9167.9|9157.9|0
1756920000000|2025-09-03 17:20:00|9168.3|9158.3|9169.6|9159.6|9170.4|9160.4|9168.3|9158.3|0
1756920300000|2025-09-03 17:25:00|9169.4|9159.4|9167.8|9157.8|9169.4|9159.4|9166.6|9156.6|0
1756920600000|2025-09-03 17:30:00|9167.5|9157.5|9167.5|9157.5|9170.2|9160.2|9166.9|9156.9|0
1756920900000|2025-09-03 17:35:00|9167|9157|9168.5|9158.5|9170|9160|9167|9157|0
1756921200000|2025-09-03 17:40:00|9168.2|9158.2|9164|9154|9168.7|9158.7|9163.7|9153.7|0
1756921500000|2025-09-03 17:45:00|9163.7|9153.7|9162.5|9152.5|9164.4|9154.4|9159.6|9149.6|0
1756921800000|2025-09-03 17:50:00|9162.8|9152.8|9162.5|9152.5|9166.3|9156.3|9161.7|9151.7|0
1756922100000|2025-09-03 17:55:00|9162.8|9152.8|9163.6|9153.6|9163.7|9153.7|9160.5|9150.5|0
1756922400000|2025-09-03 18:00:00|9163.9|9153.9|9165.7|9155.7|9166.9|9156.9|9161.4|9151.4|0
1756922700000|2025-09-03 18:05:00|9166|9156|9165.3|9155.3|9166.6|9156.6|9163.9|9153.9|0
1756923000000|2025-09-03 18:10:00|9165.1|9155.1|9165.4|9155.4|9165.9|9155.9|9163|9153|0
1756923300000|2025-09-03 18:15:00|9165.7|9155.7|9167.6|9157.6|9169|9159|9164.9|9154.9|0
1756923600000|2025-09-03 18:20:00|9167.9|9157.9|9168.7|9158.7|9169.5|9159.5|9165.8|9155.8|0
1756923900000|2025-09-03 18:25:00|9168.5|9158.5|9170.8|9160.8|9171.9|9161.9|9167.7|9157.7|0
1756924200000|2025-09-03 18:30:00|9170.6|9160.6|9169.4|9159.4|9170.8|9160.8|9167.5|9157.5|0
1756924500000|2025-09-03 18:35:00|9169.2|9159.2|9165.8|9155.8|9170.4|9160.4|9165.6|9155.6|0
1756924800000|2025-09-03 18:40:00|9166.3|9156.3|9169.4|9159.4|9169.9|9159.9|9165.8|9155.8|0
1756925100000|2025-09-03 18:45:00|9169.2|9159.2|9168.8|9158.8|9169.8|9159.8|9167.6|9157.6|0
1756925400000|2025-09-03 18:50:00|9168.6|9158.6|9168.3|9158.3|9170.3|9160.3|9167.8|9157.8|0
1756925700000|2025-09-03 18:55:00|9168.1|9158.1|9166.1|9156.1|9168.1|9158.1|9164.8|9154.8|0
1756926000000|2025-09-03 19:00:00|9165.8|9155.8|9167.7|9157.7|9168.2|9158.2|9162.8|9152.8|0
1756926300000|2025-09-03 19:05:00|9167.9|9157.9|9167|9157|9168.7|9158.7|9165.7|9155.7|0
1756926600000|2025-09-03 19:10:00|9167.3|9157.3|9166.7|9156.7|9168.1|9158.1|9166|9156|0
1756926900000|2025-09-03 19:15:00|9166.9|9156.9|9171.6|9161.6|9171.6|9161.6|9166.7|9156.7|0
1756927200000|2025-09-03 19:20:00|9171.3|9161.3|9171.4|9161.4|9172.1|9162.1|9170.3|9160.3|0
1756927500000|2025-09-03 19:25:00|9171.1|9161.1|9171|9161|9171.9|9161.9|9170.5|9160.5|0
1756927800000|2025-09-03 19:30:00|9170.7|9160.7|9173|9163|9173.5|9163.5|9170.5|9160.5|0
1756928100000|2025-09-03 19:35:00|9173.3|9163.3|9173.3|9163.3|9174.8|9164.8|9173.1|9163.1|0
1756928400000|2025-09-03 19:40:00|9173.6|9163.6|9176.7|9166.7|9176.8|9166.8|9173.6|9163.6|0
1756928700000|2025-09-03 19:45:00|9177.2|9167.2|9179|9169|9179|9169|9176.1|9166.1|0
1756929000000|2025-09-03 19:50:00|9179.5|9169.5|9184.1|9174.1|9185.1|9175.1|9179.5|9169.5|0
1756929300000|2025-09-03 19:55:00|9184.3|9174.3|9187.4|9177.4|9187.6|9177.6|9184.3|9174.3|0
1756929600000|2025-09-03 20:00:00|9187|9177|9189.2|9179.2|9189.6|9179.6|9187|9177|0
1756929900000|2025-09-03 20:05:00|9189|9179|9188.9|9178.9|9189.5|9179.5|9188|9178|0
1756930200000|2025-09-03 20:10:00|9188.8|9178.8|9189.1|9179.1|9189.3|9179.3|9188.2|9178.2|0
1756930500000|2025-09-03 20:15:00|9189|9179|9188.2|9178.2|9189.1|9179.1|9187.9|9177.9|0
1756930800000|2025-09-03 20:20:00|9188.3|9178.3|9189.2|9179.2|9189.6|9179.6|9188.2|9178.2|0
1756931100000|2025-09-03 20:25:00|9189.3|9179.3|9189|9179|9189.9|9179.9|9188.9|9178.9|0
1756931400000|2025-09-03 20:30:00|9189.1|9179.1|9189.1|9179.1|9190|9180|9189.1|9179.1|0
1756931700000|2025-09-03 20:35:00|9189|9179|9187.7|9177.7|9189.1|9179.1|9187.7|9177.7|0
1756932000000|2025-09-03 20:40:00|9187.8|9177.8|9187.7|9177.7|9187.9|9177.9|9187.1|9177.1|0
1756932300000|2025-09-03 20:45:00|9187.6|9177.6|9187.7|9177.7|9188.2|9178.2|9187.5|9177.5|0
1756932600000|2025-09-03 20:50:00|9187.8|9177.8|9187.9|9177.9|9188.4|9178.4|9187.7|9177.7|0
1756932900000|2025-09-03 20:55:00|9188.1|9178.1|9191.1|9181.1|9191.7|9181.7|9187.8|9177.8|0
1756933200000|2025-09-03 21:00:00|9190.8|9180.8|9190.6|9180.6|9190.8|9180.8|9190.3|9180.3|0
1756933500000|2025-09-03 21:05:00|9190.5|9180.5|9190.4|9180.4|9190.6|9180.6|9190.4|9180.4|0
1756933800000|2025-09-03 21:10:00|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|0
1756934100000|2025-09-03 21:15:00|9190.2|9180.2|9190.2|9180.2|9190.2|9180.2|9190.2|9180.2|0
1756934400000|2025-09-03 21:20:00|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|0
1756934700000|2025-09-03 21:25:00|9190.4|9180.4|9190.4|9180.4|9190.4|9180.4|9190.3|9180.3|0
1756935000000|2025-09-03 21:30:00|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|9190.2|9180.2|0
1756935300000|2025-09-03 21:35:00|9190.2|9180.2|9190.2|9180.2|9190.3|9180.3|9190.2|9180.2|0
1756935600000|2025-09-03 21:40:00|9190.1|9180.1|9190.2|9180.2|9190.2|9180.2|9190.1|9180.1|0
1756935900000|2025-09-03 21:45:00|9190.3|9180.3|9190.2|9180.2|9190.4|9180.4|9190.2|9180.2|0
1756936200000|2025-09-03 21:50:00|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|9190.3|9180.3|0
1756936500000|2025-09-03 21:55:00|9190.2|9180.2|9190.7|9180.7|9190.8|9180.8|9190.2|9180.2|0
1756936800000|2025-09-03 22:00:00|9190.4|9180.4|9188.1|9178.1|9190.4|9180.4|9187.5|9177.5|0
1756937100000|2025-09-03 22:05:00|9188|9178|9189.1|9179.1|9189.2|9179.2|9187.6|9177.6|0
1756937400000|2025-09-03 22:10:00|9188.9|9178.9|9188.8|9178.8|9189.4|9179.4|9188.4|9178.4|0
1756937700000|2025-09-03 22:15:00|9188.9|9178.9|9188.4|9178.4|9189.1|9179.1|9188|9178|0
1756938000000|2025-09-03 22:20:00|9188.2|9178.2|9187.5|9177.5|9189.1|9179.1|9187.5|9177.5|0
1756938300000|2025-09-03 22:25:00|9187.4|9177.4|9187.2|9177.2|9187.5|9177.5|9187.2|9177.2|0
1756938600000|2025-09-03 22:30:00|9187.3|9177.3|9187.6|9177.6|9188.2|9178.2|9187.2|9177.2|0
1756938900000|2025-09-03 22:35:00|9187.5|9177.5|9187.4|9177.4|9187.7|9177.7|9187.2|9177.2|0
1756939200000|2025-09-03 22:40:00|9187.2|9177.2|9186.9|9176.9|9187.4|9177.4|9186.8|9176.8|0
1756939500000|2025-09-03 22:45:00|9187|9177|9187|9177|9187.2|9177.2|9186.6|9176.6|0
1756939800000|2025-09-03 22:50:00|9186.8|9176.8|9187.2|9177.2|9187.2|9177.2|9186.8|9176.8|0
1756940100000|2025-09-03 22:55:00|9187.3|9177.3|9186.5|9176.5|9187.6|9177.6|9186.5|9176.5|0
1756940400000|2025-09-03 23:00:00|9186.6|9176.6|9187.6|9177.6|9187.9|9177.9|9186.6|9176.6|0
1756940700000|2025-09-03 23:05:00|9187.7|9177.7|9187.9|9177.9|9188.7|9178.7|9187.6|9177.6|0
1756941000000|2025-09-03 23:10:00|9188.1|9178.1|9188.9|9178.9|9188.9|9178.9|9188|9178|0
1756941300000|2025-09-03 23:15:00|9189|9179|9188.6|9178.6|9189.5|9179.5|9188.4|9178.4|0
1756941600000|2025-09-03 23:20:00|9188.5|9178.5|9188.4|9178.4|9188.6|9178.6|9188|9178|0
1756941900000|2025-09-03 23:25:00|9188.6|9178.6|9188|9178|9188.6|9178.6|9188|9178|0
1756942200000|2025-09-03 23:30:00|9188.1|9178.1|9186.9|9176.9|9188.2|9178.2|9186.9|9176.9|0
1756942500000|2025-09-03 23:35:00|9186.8|9176.8|9187.3|9177.3|9187.3|9177.3|9186.4|9176.4|0
1756942800000|2025-09-03 23:40:00|9187.2|9177.2|9186.1|9176.1|9187.3|9177.3|9186.1|9176.1|0
1756943100000|2025-09-03 23:45:00|9186.2|9176.2|9187.3|9177.3|9187.5|9177.5|9186.1|9176.1|0
1756943400000|2025-09-03 23:50:00|9187.2|9177.2|9187.7|9177.7|9188.4|9178.4|9187.2|9177.2|0
1756943700000|2025-09-03 23:55:00|9187.6|9177.6|9187.9|9177.9|9188|9178|9187.6|9177.6|0
1756944000000|2025-09-04 00:00:00|9187.7|9177.7|9193.4|9183.4|9193.4|9183.4|9187|9177|0
1756944300000|2025-09-04 00:05:00|9192.9|9182.9|9190.9|9180.9|9192.9|9182.9|9189.7|9179.7|0
1756944600000|2025-09-04 00:10:00|9190.7|9180.7|9191.7|9181.7|9192.4|9182.4|9189.9|9179.9|0
1756944900000|2025-09-04 00:15:00|9191.4|9181.4|9193.5|9183.5|9194.3|9184.3|9189.4|9179.4|0
1756945200000|2025-09-04 00:20:00|9193.8|9183.8|9191.1|9181.1|9194.4|9184.4|9190.1|9180.1|0
1756945500000|2025-09-04 00:25:00|9190.6|9180.6|9192|9182|9193.6|9183.6|9189.6|9179.6|0
1756945800000|2025-09-04 00:30:00|9192.3|9182.3|9193.8|9183.8|9193.8|9183.8|9191.3|9181.3|0
1756946100000|2025-09-04 00:35:00|9193.5|9183.5|9193.3|9183.3|9193.8|9183.8|9192.8|9182.8|0
1756946400000|2025-09-04 00:40:00|9193.5|9183.5|9191.6|9181.6|9193.5|9183.5|9191.4|9181.4|0
1756946700000|2025-09-04 00:45:00|9191.4|9181.4|9193.1|9183.1|9193.1|9183.1|9191.1|9181.1|0
1756947000000|2025-09-04 00:50:00|9192.6|9182.6|9193.5|9183.5|9193.5|9183.5|9192.3|9182.3|0
1756947300000|2025-09-04 00:55:00|9193.6|9183.6|9192.9|9182.9|9193.6|9183.6|9192.6|9182.6|0
1756947600000|2025-09-04 01:00:00|9192.6|9182.6|9193.5|9183.5|9194|9184|9191.8|9181.8|0
1756947900000|2025-09-04 01:05:00|9193.8|9183.8|9194|9184|9194|9184|9191.4|9181.4|0
1756948200000|2025-09-04 01:10:00|9193.5|9183.5|9192.5|9182.5|9194.5|9184.5|9192|9182|0
1756948500000|2025-09-04 01:15:00|9192.3|9182.3|9194.5|9184.5|9194.5|9184.5|9191.3|9181.3|0
1756948800000|2025-09-04 01:20:00|9194.3|9184.3|9193.9|9183.9|9195.5|9185.5|9193.1|9183.1|0
1756949100000|2025-09-04 01:25:00|9193.6|9183.6|9194.5|9184.5|9195.3|9185.3|9193.1|9183.1|0
1756949400000|2025-09-04 01:30:00|9194.8|9184.8|9196.5|9186.5|9197.2|9187.2|9194.8|9184.8|0
1756949700000|2025-09-04 01:35:00|9196.7|9186.7|9191.5|9181.5|9196.7|9186.7|9191.3|9181.3|0
1756950000000|2025-09-04 01:40:00|9191.3|9181.3|9192.3|9182.3|9193|9183|9191.3|9181.3|0
1756950300000|2025-09-04 01:45:00|9192.5|9182.5|9189.9|9179.9|9192.5|9182.5|9189.9|9179.9|0
1756950600000|2025-09-04 01:50:00|9189.7|9179.7|9188.8|9178.8|9190.4|9180.4|9188.8|9178.8|0
1756950900000|2025-09-04 01:55:00|9188.5|9178.5|9189.2|9179.2|9189.2|9179.2|9186.5|9176.5|0
1756951200000|2025-09-04 02:00:00|9189|9179|9191.7|9181.7|9191.9|9181.9|9188.5|9178.5|0
1756951500000|2025-09-04 02:05:00|9191.2|9181.2|9193.4|9183.4|9195.2|9185.2|9191.2|9181.2|0
1756951800000|2025-09-04 02:10:00|9193.1|9183.1|9195.3|9185.3|9195.8|9185.8|9191.4|9181.4|0
1756952100000|2025-09-04 02:15:00|9195|9185|9192.7|9182.7|9195.5|9185.5|9191.9|9181.9|0
1756952400000|2025-09-04 02:20:00|9192.4|9182.4|9191.9|9181.9|9193.4|9183.4|9191.7|9181.7|0
1756952700000|2025-09-04 02:25:00|9191.8|9181.8|9189.5|9179.5|9192|9182|9189.5|9179.5|0
1756953000000|2025-09-04 02:30:00|9188.5|9178.5|9190.9|9180.9|9190.9|9180.9|9187.5|9177.5|0
1756953300000|2025-09-04 02:35:00|9191.4|9181.4|9191.7|9181.7|9192.2|9182.2|9190.9|9180.9|0
1756953600000|2025-09-04 02:40:00|9191.4|9181.4|9190.4|9180.4|9191.4|9181.4|9189.9|9179.9|0
1756953900000|2025-09-04 02:45:00|9190.7|9180.7|9189.9|9179.9|9190.9|9180.9|9189.2|9179.2|0
1756954200000|2025-09-04 02:50:00|9189.7|9179.7|9187.2|9177.2|9189.7|9179.7|9186.3|9176.3|0
1756954500000|2025-09-04 02:55:00|9187|9177|9185.1|9175.1|9187.2|9177.2|9184.9|9174.9|0
1756954800000|2025-09-04 03:00:00|9185.4|9175.4|9184.5|9174.5|9185.6|9175.6|9182.9|9172.9|0
1756955100000|2025-09-04 03:05:00|9184.3|9174.3|9186|9176|9186|9176|9183.8|9173.8|0
1756955400000|2025-09-04 03:10:00|9186.5|9176.5|9186.7|9176.7|9187|9177|9186|9176|0
1756955700000|2025-09-04 03:15:00|9187|9177|9186.4|9176.4|9187|9177|9185.4|9175.4|0
1756956000000|2025-09-04 03:20:00|9186.1|9176.1|9185.3|9175.3|9186.9|9176.9|9185.2|9175.2|0
1756956300000|2025-09-04 03:25:00|9185.1|9175.1|9184.4|9174.4|9185.6|9175.6|9183.9|9173.9|0
1756956600000|2025-09-04 03:30:00|9183.9|9173.9|9185.3|9175.3|9185.5|9175.5|9183.9|9173.9|0
1756956900000|2025-09-04 03:35:00|9184.5|9174.5|9186|9176|9186|9176|9184.5|9174.5|0
1756957200000|2025-09-04 03:40:00|9185.5|9175.5|9187.1|9177.1|9187.1|9177.1|9185.5|9175.5|0
1756957500000|2025-09-04 03:45:00|9186.8|9176.8|9187.9|9177.9|9188.2|9178.2|9186.7|9176.7|0
1756957800000|2025-09-04 03:50:00|9188.2|9178.2|9187.8|9177.8|9188.2|9178.2|9187|9177|0
1756958100000|2025-09-04 03:55:00|9187.5|9177.5|9188|9178|9188|9178|9187.3|9177.3|0
1756958400000|2025-09-04 04:00:00|9187.8|9177.8|9188.6|9178.6|9188.6|9178.6|9187.6|9177.6|0
1756958700000|2025-09-04 04:05:00|9188.1|9178.1|9190.1|9180.1|9190.1|9180.1|9187.8|9177.8|0
1756959000000|2025-09-04 04:10:00|9189.8|9179.8|9191.5|9181.5|9192|9182|9189.8|9179.8|0
1756959300000|2025-09-04 04:15:00|9191.3|9181.3|9192.2|9182.2|9192.2|9182.2|9191.3|9181.3|0
1756959600000|2025-09-04 04:20:00|9191.2|9181.2|9191.5|9181.5|9194.2|9184.2|9191.2|9181.2|0
1756959900000|2025-09-04 04:25:00|9191.6|9181.6|9192.2|9182.2|9192.2|9182.2|9191.2|9181.2|0
1756960200000|2025-09-04 04:30:00|9192|9182|9192.4|9182.4|9192.9|9182.9|9191.8|9181.8|0
1756960500000|2025-09-04 04:35:00|9192.1|9182.1|9191.5|9181.5|9192.1|9182.1|9191|9181|0
1756960800000|2025-09-04 04:40:00|9191.3|9181.3|9190.5|9180.5|9191.3|9181.3|9189.5|9179.5|0
1756961100000|2025-09-04 04:45:00|9190.3|9180.3|9191.9|9181.9|9191.9|9181.9|9189.8|9179.8|0
1756961400000|2025-09-04 04:50:00|9191.7|9181.7|9191.4|9181.4|9191.9|9181.9|9191.2|9181.2|0
1756961700000|2025-09-04 04:55:00|9191.2|9181.2|9192.2|9182.2|9192.2|9182.2|9191.2|9181.2|0
1756962000000|2025-09-04 05:00:00|9191.9|9181.9|9191.5|9181.5|9191.9|9181.9|9190.7|9180.7|0
1756962300000|2025-09-04 05:05:00|9191.3|9181.3|9191.8|9181.8|9191.8|9181.8|9190.3|9180.3|0
1756962600000|2025-09-04 05:10:00|9191.5|9181.5|9192.4|9182.4|9193.1|9183.1|9191.5|9181.5|0
1756962900000|2025-09-04 05:15:00|9191.9|9181.9|9192.3|9182.3|9192.9|9182.9|9191.6|9181.6|0
1756963200000|2025-09-04 05:20:00|9192.8|9182.8|9187.8|9177.8|9192.8|9182.8|9187.8|9177.8|0
1756963500000|2025-09-04 05:25:00|9187.3|9177.3|9187.7|9177.7|9189.1|9179.1|9187|9177|0
1756963800000|2025-09-04 05:30:00|9188.3|9178.3|9189.5|9179.5|9190.3|9180.3|9187.8|9177.8|0
1756964100000|2025-09-04 05:35:00|9189.8|9179.8|9188|9178|9191.5|9181.5|9187.8|9177.8|0
1756964400000|2025-09-04 05:40:00|9187.8|9177.8|9189.2|9179.2|9189.8|9179.8|9187.5|9177.5|0
1756964700000|2025-09-04 05:45:00|9188.9|9178.9|9188.2|9178.2|9190.7|9180.7|9188|9178|0
1756965000000|2025-09-04 05:50:00|9188.5|9178.5|9189.5|9179.5|9190.2|9180.2|9186.8|9176.8|0
1756965300000|2025-09-04 05:55:00|9189.2|9179.2|9189.7|9179.7|9190.7|9180.7|9189|9179|0
1756965600000|2025-09-04 06:00:00|9190|9180|9192.8|9182.8|9198.1|9188.1|9190|9180|0
1756965900000|2025-09-04 06:05:00|9192.6|9182.6|9192.9|9182.9|9194.2|9184.2|9191.2|9181.2|0
1756966200000|2025-09-04 06:10:00|9192.7|9182.7|9189.2|9179.2|9193.4|9183.4|9188.6|9178.6|0
1756966500000|2025-09-04 06:15:00|9188.9|9178.9|9188.7|9178.7|9189.6|9179.6|9186.7|9176.7|0
1756966800000|2025-09-04 06:20:00|9188.4|9178.4|9186.7|9176.7|9188.9|9178.9|9185.3|9175.3|0
1756967100000|2025-09-04 06:25:00|9186.5|9176.5|9184.2|9174.2|9187|9177|9183.9|9173.9|0
1756967400000|2025-09-04 06:30:00|9184|9174|9186.7|9176.7|9187|9177|9182|9172|0
1756967700000|2025-09-04 06:35:00|9186.5|9176.5|9181.8|9171.8|9188.2|9178.2|9181.8|9171.8|0
1756968000000|2025-09-04 06:40:00|9181.6|9171.6|9184.3|9174.3|9185.4|9175.4|9181.3|9171.3|0
1756968300000|2025-09-04 06:45:00|9184.1|9174.1|9188|9178|9188.3|9178.3|9184.1|9174.1|0
1756968600000|2025-09-04 06:50:00|9187.5|9177.5|9183.6|9173.6|9188.4|9178.4|9183.2|9173.2|0
1756968900000|2025-09-04 06:55:00|9183.3|9173.3|9175.9|9165.9|9183.3|9173.3|9175.7|9165.7|0
1756969200000|2025-09-04 07:00:00|9175.2|9165.2|9162.7|9152.7|9176.9|9166.9|9161.2|9151.2|0
1756969500000|2025-09-04 07:05:00|9162.9|9152.9|9178|9168|9178|9168|9162.4|9152.4|0
1756969800000|2025-09-04 07:10:00|9178.8|9168.8|9184.3|9174.3|9186.4|9176.4|9178.8|9168.8|0
1756970100000|2025-09-04 07:15:00|9184.5|9174.5|9180.5|9170.5|9186.4|9176.4|9179.6|9169.6|0
1756970400000|2025-09-04 07:20:00|9179.6|9169.6|9188.9|9178.9|9189.4|9179.4|9178.1|9168.1|0
1756970700000|2025-09-04 07:25:00|9188.7|9178.7|9192.5|9182.5|9194.7|9184.7|9187.5|9177.5|0
1756971000000|2025-09-04 07:30:00|9192.1|9182.1|9198.2|9188.2|9198.2|9188.2|9190.6|9180.6|0
1756971300000|2025-09-04 07:35:00|9198.5|9188.5|9199|9189|9201|9191|9196.9|9186.9|0
1756971600000|2025-09-04 07:40:00|9198.9|9188.9|9201.1|9191.1|9203.3|9193.3|9198.7|9188.7|0
1756971900000|2025-09-04 07:45:00|9200.7|9190.7|9199|9189|9201.3|9191.3|9197.9|9187.9|0
1756972200000|2025-09-04 07:50:00|9199.3|9189.3|9196.7|9186.7|9201.1|9191.1|9196.7|9186.7|0
1756972500000|2025-09-04 07:55:00|9197|9187|9195.4|9185.4|9199.3|9189.3|9194.9|9184.9|0
1756972800000|2025-09-04 08:00:00|9196.1|9186.1|9195.1|9185.1|9197.3|9187.3|9189.2|9179.2|0
1756973100000|2025-09-04 08:05:00|9194.8|9184.8|9192.6|9182.6|9195.6|9185.6|9191.2|9181.2|0
1756973400000|2025-09-04 08:10:00|9192.7|9182.7|9189.3|9179.3|9192.7|9182.7|9185.2|9175.2|0
1756973700000|2025-09-04 08:15:00|9188.3|9178.3|9186|9176|9190.3|9180.3|9185.8|9175.8|0
1756974000000|2025-09-04 08:20:00|9186.3|9176.3|9187.9|9177.9|9189.2|9179.2|9184.3|9174.3|0
1756974300000|2025-09-04 08:25:00|9187.4|9177.4|9187.7|9177.7|9189.7|9179.7|9185.4|9175.4|0
1756974600000|2025-09-04 08:30:00|9187.4|9177.4|9184.9|9174.9|9187.9|9177.9|9182.4|9172.4|0
1756974900000|2025-09-04 08:35:00|9185.7|9175.7|9186.5|9176.5|9187.3|9177.3|9181.1|9171.1|0
1756975200000|2025-09-04 08:40:00|9186.3|9176.3|9184.8|9174.8|9186.3|9176.3|9183.3|9173.3|0
1756975500000|2025-09-04 08:45:00|9185.1|9175.1|9184.3|9174.3|9186.8|9176.8|9182.9|9172.9|0
1756975800000|2025-09-04 08:50:00|9184.6|9174.6|9183|9173|9186|9176|9182.8|9172.8|0
1756976100000|2025-09-04 08:55:00|9183.3|9173.3|9183.6|9173.6|9185.6|9175.6|9183.3|9173.3|0
1756976400000|2025-09-04 09:00:00|9183.8|9173.8|9181.4|9171.4|9185.2|9175.2|9178.9|9168.9|0
1756976700000|2025-09-04 09:05:00|9181.9|9171.9|9187|9177|9187|9177|9181.6|9171.6|0
1756977000000|2025-09-04 09:10:00|9186.8|9176.8|9191.1|9181.1|9191.8|9181.8|9186.8|9176.8|0
1756977300000|2025-09-04 09:15:00|9190.9|9180.9|9192.2|9182.2|9195.6|9185.6|9189.1|9179.1|0
1756977600000|2025-09-04 09:20:00|9192|9182|9198.9|9188.9|9198.9|9188.9|9192|9182|0
1756977900000|2025-09-04 09:25:00|9199.1|9189.1|9199|9189|9199.1|9189.1|9195.3|9185.3|0
1756978200000|2025-09-04 09:30:00|9198.6|9188.6|9200.6|9190.6|9202.2|9192.2|9197.1|9187.1|0
1756978500000|2025-09-04 09:35:00|9201.1|9191.1|9201.6|9191.6|9203|9193|9198.9|9188.9|0
1756978800000|2025-09-04 09:40:00|9201.1|9191.1|9199.1|9189.1|9201.4|9191.4|9198.1|9188.1|0
1756979100000|2025-09-04 09:45:00|9198.6|9188.6|9196.2|9186.2|9198.6|9188.6|9193.8|9183.8|0
1756979400000|2025-09-04 09:50:00|9197|9187|9194.7|9184.7|9197.1|9187.1|9192.8|9182.8|0
1756979700000|2025-09-04 09:55:00|9194|9184|9198.9|9188.9|9198.9|9188.9|9193.5|9183.5|0
1756980000000|2025-09-04 10:00:00|9198.4|9188.4|9203.9|9193.9|9204.8|9194.8|9197.7|9187.7|0
1756980300000|2025-09-04 10:05:00|9204.2|9194.2|9206.2|9196.2|9207.9|9197.9|9204.2|9194.2|0
1756980600000|2025-09-04 10:10:00|9205.5|9195.5|9215.2|9205.2|9215.8|9205.8|9205.5|9195.5|0
1756980900000|2025-09-04 10:15:00|9213.7|9203.7|9204.4|9194.4|9215.2|9205.2|9204.1|9194.1|0
1756981200000|2025-09-04 10:20:00|9204.6|9194.6|9204.4|9194.4|9208.1|9198.1|9204.4|9194.4|0
1756981500000|2025-09-04 10:25:00|9205.2|9195.2|9203.4|9193.4|9205.7|9195.7|9202.6|9192.6|0
1756981800000|2025-09-04 10:30:00|9203.3|9193.3|9198.6|9188.6|9203.3|9193.3|9198.6|9188.6|0
1756982100000|2025-09-04 10:35:00|9199.1|9189.1|9200|9190|9200.8|9190.8|9198.4|9188.4|0
1756982400000|2025-09-04 10:40:00|9200.6|9190.6|9198.4|9188.4|9200.6|9190.6|9197.1|9187.1|0
1756982700000|2025-09-04 10:45:00|9197.7|9187.7|9202.4|9192.4|9202.7|9192.7|9197.5|9187.5|0
1756983000000|2025-09-04 10:50:00|9201.9|9191.9|9200.6|9190.6|9203.7|9193.7|9200.4|9190.4|0
1756983300000|2025-09-04 10:55:00|9200.9|9190.9|9198.9|9188.9|9201.5|9191.5|9198.3|9188.3|0
1756983600000|2025-09-04 11:00:00|9199.4|9189.4|9202.8|9192.8|9203|9193|9197.7|9187.7|0
1756983900000|2025-09-04 11:05:00|9203.1|9193.1|9202|9192|9203.3|9193.3|9198.6|9188.6|0
1756984200000|2025-09-04 11:10:00|9201.7|9191.7|9201.9|9191.9|9202.9|9192.9|9200.3|9190.3|0
1756984500000|2025-09-04 11:15:00|9201.6|9191.6|9200.1|9190.1|9202.6|9192.6|9199.5|9189.5|0
1756984800000|2025-09-04 11:20:00|9200.4|9190.4|9198.5|9188.5|9200.5|9190.5|9197.2|9187.2|0
1756985100000|2025-09-04 11:25:00|9199|9189|9200.7|9190.7|9201|9191|9198.4|9188.4|0
1756985400000|2025-09-04 11:30:00|9200.6|9190.6|9205.2|9195.2|9205.4|9195.4|9200.2|9190.2|0
1756985700000|2025-09-04 11:35:00|9205.1|9195.1|9205.5|9195.5|9205.7|9195.7|9202.9|9192.9|0
1756986000000|2025-09-04 11:40:00|9205.4|9195.4|9204.8|9194.8|9205.8|9195.8|9203.3|9193.3|0
1756986300000|2025-09-04 11:45:00|9204.5|9194.5|9204.3|9194.3|9206.8|9196.8|9204.3|9194.3|0
1756986600000|2025-09-04 11:50:00|9203.9|9193.9|9200.3|9190.3|9203.9|9193.9|9198.1|9188.1|0
1756986900000|2025-09-04 11:55:00|9201.5|9191.5|9201.3|9191.3|9202.3|9192.3|9199.6|9189.6|0
1756987200000|2025-09-04 12:00:00|9202|9192|9206.9|9196.9|9207.2|9197.2|9202|9192|0
1756987500000|2025-09-04 12:05:00|9206.3|9196.3|9203.8|9193.8|9207.2|9197.2|9203.8|9193.8|0
1756987800000|2025-09-04 12:10:00|9203.4|9193.4|9203.6|9193.6|9205.1|9195.1|9201.4|9191.4|0
1756988100000|2025-09-04 12:15:00|9203.9|9193.9|9198.9|9188.9|9204.6|9194.6|9198.6|9188.6|0
1756988400000|2025-09-04 12:20:00|9199.3|9189.3|9200.8|9190.8|9201.6|9191.6|9198.8|9188.8|0
1756988700000|2025-09-04 12:25:00|9201.1|9191.1|9203.4|9193.4|9203.4|9193.4|9200.6|9190.6|0
1756989000000|2025-09-04 12:30:00|9202.7|9192.7|9203.6|9193.6|9206.1|9196.1|9202.4|9192.4|0
1756989300000|2025-09-04 12:35:00|9204.6|9194.6|9203.3|9193.3|9206.1|9196.1|9203.1|9193.1|0
1756989600000|2025-09-04 12:40:00|9203.4|9193.4|9203.3|9193.3|9203.6|9193.6|9201|9191|0
1756989900000|2025-09-04 12:45:00|9203.8|9193.8|9203.7|9193.7|9203.8|9193.8|9200.9|9190.9|0
1756990200000|2025-09-04 12:50:00|9204.1|9194.1|9207.1|9197.1|9208.3|9198.3|9202.6|9192.6|0
1756990500000|2025-09-04 12:55:00|9206.8|9196.8|9208.1|9198.1|9208.6|9198.6|9206.1|9196.1|0
1756990800000|2025-09-04 13:00:00|9207.6|9197.6|9208.8|9198.8|9210.8|9200.8|9207.1|9197.1|0
1756991100000|2025-09-04 13:05:00|9208.6|9198.6|9208.3|9198.3|9211.6|9201.6|9208.3|9198.3|0
1756991400000|2025-09-04 13:10:00|9208.1|9198.1|9206.6|9196.6|9208.4|9198.4|9206.6|9196.6|0
1756991700000|2025-09-04 13:15:00|9206.9|9196.9|9209.6|9199.6|9209.9|9199.9|9205.4|9195.4|0
1756992000000|2025-09-04 13:20:00|9208.9|9198.9|9207.4|9197.4|9209.2|9199.2|9206.6|9196.6|0
1756992300000|2025-09-04 13:25:00|9207.2|9197.2|9211.3|9201.3|9211.3|9201.3|9206.7|9196.7|0
1756992600000|2025-09-04 13:30:00|9211.7|9201.7|9209.3|9199.3|9211.7|9201.7|9201.8|9191.8|0
1756992900000|2025-09-04 13:35:00|9209.1|9199.1|9218.8|9208.8|9220|9210|9209.1|9199.1|0
1756993200000|2025-09-04 13:40:00|9218.4|9208.4|9224.6|9214.6|9228.1|9218.1|9218.4|9208.4|0
1756993500000|2025-09-04 13:45:00|9224.3|9214.3|9225.1|9215.1|9226.8|9216.8|9221.3|9211.3|0
1756993800000|2025-09-04 13:50:00|9225|9215|9223.6|9213.6|9227|9217|9222.7|9212.7|0
1756994100000|2025-09-04 13:55:00|9223.3|9213.3|9226.7|9216.7|9228.5|9218.5|9222|9212|0
1756994400000|2025-09-04 14:00:00|9226.3|9216.3|9223.2|9213.2|9229.8|9219.8|9223.2|9213.2|0
1756994700000|2025-09-04 14:05:00|9223.4|9213.4|9215.5|9205.5|9223.8|9213.8|9213.7|9203.7|0
1756995000000|2025-09-04 14:10:00|9216.7|9206.7|9220.1|9210.1|9222.2|9212.2|9214.2|9204.2|0
1756995300000|2025-09-04 14:15:00|9220.3|9210.3|9224.1|9214.1|9225.1|9215.1|9217.1|9207.1|0
1756995600000|2025-09-04 14:20:00|9223.1|9213.1|9223.3|9213.3|9225.7|9215.7|9220.5|9210.5|0
1756995900000|2025-09-04 14:25:00|9223.1|9213.1|9225.3|9215.3|9226.9|9216.9|9221.3|9211.3|0
1756996200000|2025-09-04 14:30:00|9225.1|9215.1|9224.1|9214.1|9225.7|9215.7|9221.4|9211.4|0
1756996500000|2025-09-04 14:35:00|9224.4|9214.4|9228.9|9218.9|9229.9|9219.9|9223.9|9213.9|0
1756996800000|2025-09-04 14:40:00|9228.4|9218.4|9231.6|9221.6|9232.9|9222.9|9225.7|9215.7|0
1756997100000|2025-09-04 14:45:00|9231.9|9221.9|9234.7|9224.7|9236.6|9226.6|9231.9|9221.9|0
1756997400000|2025-09-04 14:50:00|9234.6|9224.6|9231.6|9221.6|9234.8|9224.8|9230.1|9220.1|0
1756997700000|2025-09-04 14:55:00|9231.8|9221.8|9227.8|9217.8|9232.9|9222.9|9226.9|9216.9|0
1756998000000|2025-09-04 15:00:00|9228.4|9218.4|9221.9|9211.9|9228.8|9218.8|9221.4|9211.4|0
1756998300000|2025-09-04 15:05:00|9221.6|9211.6|9222.9|9212.9|9223.6|9213.6|9219.4|9209.4|0
1756998600000|2025-09-04 15:10:00|9222.7|9212.7|9224.3|9214.3|9224.6|9214.6|9221.8|9211.8|0
1756998900000|2025-09-04 15:15:00|9224.6|9214.6|9223|9213|9225.7|9215.7|9222.2|9212.2|0
1756999200000|2025-09-04 15:20:00|9223.2|9213.2|9224.2|9214.2|9226.3|9216.3|9222.4|9212.4|0
1756999500000|2025-09-04 15:25:00|9223.7|9213.7|9223.4|9213.4|9226.2|9216.2|9222.4|9212.4|0
1756999800000|2025-09-04 15:30:00|9222.9|9212.9|9220.8|9210.8|9224.8|9214.8|9217.7|9207.7|0
1757000100000|2025-09-04 15:35:00|9222.2|9212.2|9217.7|9207.7|9222.7|9212.7|9215.3|9205.3|0
1757000400000|2025-09-04 15:40:00|9217.9|9207.9|9220.7|9210.7|9223.4|9213.4|9217.9|9207.9|0
1757000700000|2025-09-04 15:45:00|9220.2|9210.2|9218.3|9208.3|9222.1|9212.1|9217.2|9207.2|0
1757001000000|2025-09-04 15:50:00|9217.8|9207.8|9220.7|9210.7|9220.7|9210.7|9217.4|9207.4|0
1757001300000|2025-09-04 15:55:00|9220.4|9210.4|9216.2|9206.2|9222.4|9212.4|9215.5|9205.5|0
1757001600000|2025-09-04 16:00:00|9215.9|9205.9|9217|9207|9219.2|9209.2|9214.4|9204.4|0
1757001900000|2025-09-04 16:05:00|9217.2|9207.2|9219.8|9209.8|9219.8|9209.8|9216.1|9206.1|0
1757002200000|2025-09-04 16:10:00|9219.6|9209.6|9220.3|9210.3|9221.5|9211.5|9219.1|9209.1|0
1757002500000|2025-09-04 16:15:00|9220.5|9210.5|9221|9211|9222.3|9212.3|9219.5|9209.5|0
1757002800000|2025-09-04 16:20:00|9221.3|9211.3|9220.5|9210.5|9221.8|9211.8|9220|9210|0
1757003100000|2025-09-04 16:25:00|9220.3|9210.3|9221.7|9211.7|9222.5|9212.5|9220|9210|0
1757003400000|2025-09-04 16:30:00|9221.4|9211.4|9221.5|9211.5|9224|9214|9221.4|9211.4|0
1757003700000|2025-09-04 16:35:00|9221.3|9211.3|9219.6|9209.6|9222|9212|9219.5|9209.5|0
1757004000000|2025-09-04 16:40:00|9219.8|9209.8|9221.4|9211.4|9221.9|9211.9|9218.8|9208.8|0
1757004300000|2025-09-04 16:45:00|9221.6|9211.6|9224.8|9214.8|9224.8|9214.8|9221.3|9211.3|0
1757004600000|2025-09-04 16:50:00|9224.5|9214.5|9223.8|9213.8|9225.3|9215.3|9223|9213|0
1757004900000|2025-09-04 16:55:00|9224|9214|9221.8|9211.8|9224.8|9214.8|9221.8|9211.8|0
1757005200000|2025-09-04 17:00:00|9222|9212|9224.5|9214.5|9224.8|9214.8|9221.5|9211.5|0
1757005500000|2025-09-04 17:05:00|9224.8|9214.8|9225.8|9215.8|9226.3|9216.3|9224.3|9214.3|0
1757005800000|2025-09-04 17:10:00|9226|9216|9223.4|9213.4|9226.4|9216.4|9223.1|9213.1|0
1757006100000|2025-09-04 17:15:00|9223.6|9213.6|9225.1|9215.1|9225.1|9215.1|9223.4|9213.4|0
1757006400000|2025-09-04 17:20:00|9224.9|9214.9|9228.8|9218.8|9229.4|9219.4|9224.8|9214.8|0
1757006700000|2025-09-04 17:25:00|9228.6|9218.6|9228.3|9218.3|9228.8|9218.8|9227|9217|0
1757007000000|2025-09-04 17:30:00|9228.8|9218.8|9224.5|9214.5|9228.8|9218.8|9224.3|9214.3|0
1757007300000|2025-09-04 17:35:00|9224.8|9214.8|9227.1|9217.1|9227.1|9217.1|9224.3|9214.3|0
1757007600000|2025-09-04 17:40:00|9226.9|9216.9|9228.8|9218.8|9229|9219|9226.9|9216.9|0
1757007900000|2025-09-04 17:45:00|9229|9219|9230.3|9220.3|9231|9221|9228.8|9218.8|0
1757008200000|2025-09-04 17:50:00|9230|9220|9232.8|9222.8|9233.4|9223.4|9230|9220|0
1757008500000|2025-09-04 17:55:00|9232.5|9222.5|9231.3|9221.3|9232.5|9222.5|9231|9221|0
1757008800000|2025-09-04 18:00:00|9230.8|9220.8|9230|9220|9234|9224|9229.8|9219.8|0
1757009100000|2025-09-04 18:05:00|9229.8|9219.8|9229.3|9219.3|9230|9220|9228.3|9218.3|0
1757009400000|2025-09-04 18:10:00|9229.8|9219.8|9229.8|9219.8|9230.5|9220.5|9228.8|9218.8|0
1757009700000|2025-09-04 18:15:00|9230|9220|9230|9220|9231.1|9221.1|9229|9219|0
1757010000000|2025-09-04 18:20:00|9229.8|9219.8|9227.2|9217.2|9230.3|9220.3|9225.5|9215.5|0
1757010300000|2025-09-04 18:25:00|9226.7|9216.7|9225.6|9215.6|9228.1|9218.1|9225.4|9215.4|0
1757010600000|2025-09-04 18:30:00|9225.4|9215.4|9228.8|9218.8|9229.4|9219.4|9225.4|9215.4|0
1757010900000|2025-09-04 18:35:00|9228.6|9218.6|9228.8|9218.8|9229.9|9219.9|9227.7|9217.7|0
1757011200000|2025-09-04 18:40:00|9228.6|9218.6|9229.2|9219.2|9230.8|9220.8|9228.2|9218.2|0
1757011500000|2025-09-04 18:45:00|9229.4|9219.4|9229.4|9219.4|9229.7|9219.7|9227.7|9217.7|0
1757011800000|2025-09-04 18:50:00|9228.6|9218.6|9227.3|9217.3|9229.4|9219.4|9227|9217|0
1757012100000|2025-09-04 18:55:00|9227|9217|9226.9|9216.9|9227.8|9217.8|9225.6|9215.6|0
1757012400000|2025-09-04 19:00:00|9227.1|9217.1|9229.3|9219.3|9230.5|9220.5|9225.6|9215.6|0
1757012700000|2025-09-04 19:05:00|9229.6|9219.6|9232.6|9222.6|9232.6|9222.6|9229.6|9219.6|0
1757013000000|2025-09-04 19:10:00|9232.1|9222.1|9234.1|9224.1|9234.4|9224.4|9231.5|9221.5|0
1757013300000|2025-09-04 19:15:00|9234.3|9224.3|9232|9222|9234.3|9224.3|9231.8|9221.8|0
1757013600000|2025-09-04 19:20:00|9232.3|9222.3|9231.8|9221.8|9233.3|9223.3|9231|9221|0
1757013900000|2025-09-04 19:25:00|9231.5|9221.5|9230.8|9220.8|9231.8|9221.8|9230|9220|0
1757014200000|2025-09-04 19:30:00|9230.5|9220.5|9230.5|9220.5|9230.5|9220.5|9227.8|9217.8|0
1757014500000|2025-09-04 19:35:00|9230.3|9220.3|9230.8|9220.8|9231|9221|9229.8|9219.8|0
1757014800000|2025-09-04 19:40:00|9230.5|9220.5|9230.3|9220.3|9231.8|9221.8|9229.3|9219.3|0
1757015100000|2025-09-04 19:45:00|9229.8|9219.8|9229.6|9219.6|9230.1|9220.1|9227.8|9217.8|0
1757015400000|2025-09-04 19:50:00|9229.8|9219.8|9234.2|9224.2|9234.5|9224.5|9228.4|9218.4|0
1757015700000|2025-09-04 19:55:00|9234.5|9224.5|9236.3|9226.3|9237.7|9227.7|9233|9223|0
1757016000000|2025-09-04 20:00:00|9235.8|9225.8|9236.1|9226.1|9236.3|9226.3|9234.4|9224.4|0
1757016300000|2025-09-04 20:05:00|9235.9|9225.9|9236.2|9226.2|9237.2|9227.2|9235.6|9225.6|0
1757016600000|2025-09-04 20:10:00|9236.1|9226.1|9237.9|9227.9|9239.1|9229.1|9235.7|9225.7|0
1757016900000|2025-09-04 20:15:00|9238|9228|9236.1|9226.1|9238.6|9228.6|9235.1|9225.1|0
1757017200000|2025-09-04 20:20:00|9236|9226|9236.1|9226.1|9236.4|9226.4|9235.2|9225.2|0
1757017500000|2025-09-04 20:25:00|9236|9226|9236.8|9226.8|9237.2|9227.2|9235.8|9225.8|0
1757017800000|2025-09-04 20:30:00|9236.7|9226.7|9236.6|9226.6|9236.8|9226.8|9236.1|9226.1|0
1757018100000|2025-09-04 20:35:00|9236.7|9226.7|9236.8|9226.8|9237.3|9227.3|9236.5|9226.5|0
1757018400000|2025-09-04 20:40:00|9236.9|9226.9|9236.7|9226.7|9237.1|9227.1|9236.5|9226.5|0
1757018700000|2025-09-04 20:45:00|9236.5|9226.5|9236.9|9226.9|9237|9227|9236.5|9226.5|0
1757019000000|2025-09-04 20:50:00|9236.8|9226.8|9236.4|9226.4|9237.4|9227.4|9236.4|9226.4|0
1757019300000|2025-09-04 20:55:00|9236.5|9226.5|9240.8|9230.8|9241.3|9231.3|9235.8|9225.8|0
1757019600000|2025-09-04 21:00:00|9241.1|9231.1|9240.9|9230.9|9241.7|9231.7|9240.9|9230.9|0
1757019900000|2025-09-04 21:05:00|9241|9231|9240.9|9230.9|9241.5|9231.5|9240.3|9230.3|0
1757020200000|2025-09-04 21:10:00|9240.8|9230.8|9240.7|9230.7|9241.3|9231.3|9240.6|9230.6|0
1757020500000|2025-09-04 21:15:00|9240.9|9230.9|9241.3|9231.3|9241.3|9231.3|9240.7|9230.7|0
1757020800000|2025-09-04 21:20:00|9241.2|9231.2|9241.7|9231.7|9241.7|9231.7|9241.1|9231.1|0
1757021100000|2025-09-04 21:25:00|9241.6|9231.6|9241.9|9231.9|9241.9|9231.9|9241.3|9231.3|0
1757021400000|2025-09-04 21:30:00|9241.8|9231.8|9242.5|9232.5|9242.6|9232.6|9241.6|9231.6|0
1757021700000|2025-09-04 21:35:00|9242.7|9232.7|9242.5|9232.5|9242.7|9232.7|9242.3|9232.3|0
1757022000000|2025-09-04 21:40:00|9242.6|9232.6|9242.2|9232.2|9242.7|9232.7|9242.1|9232.1|0
1757022300000|2025-09-04 21:45:00|9242.3|9232.3|9241.6|9231.6|9242.3|9232.3|9241.4|9231.4|0
1757022600000|2025-09-04 21:50:00|9241.7|9231.7|9242.1|9232.1|9242.1|9232.1|9241.6|9231.6|0
1757022900000|2025-09-04 21:55:00|9242.2|9232.2|9242.2|9232.2|9242.6|9232.6|9241.8|9231.8|0
1757023200000|2025-09-04 22:00:00|9242.4|9232.4|9242.6|9232.6|9243.3|9233.3|9240.3|9230.3|0
1757023500000|2025-09-04 22:05:00|9242.5|9232.5|9243.4|9233.4|9244.7|9234.7|9242.5|9232.5|0
1757023800000|2025-09-04 22:10:00|9243.6|9233.6|9243.2|9233.2|9243.6|9233.6|9243.1|9233.1|0
1757024100000|2025-09-04 22:15:00|9243.1|9233.1|9243.8|9233.8|9244.5|9234.5|9243.1|9233.1|0
1757024400000|2025-09-04 22:20:00|9243.7|9233.7|9243.3|9233.3|9243.8|9233.8|9243.3|9233.3|0
1757024700000|2025-09-04 22:25:00|9243.5|9233.5|9242.5|9232.5|9243.6|9233.6|9242.5|9232.5|0
1757025000000|2025-09-04 22:30:00|9242.4|9232.4|9242.3|9232.3|9242.7|9232.7|9241.9|9231.9|0
1757025300000|2025-09-04 22:35:00|9242.1|9232.1|9241.4|9231.4|9242.4|9232.4|9240.6|9230.6|0
1757025600000|2025-09-04 22:40:00|9241.3|9231.3|9241|9231|9241.4|9231.4|9240.6|9230.6|0
1757025900000|2025-09-04 22:45:00|9240.8|9230.8|9241.9|9231.9|9242.1|9232.1|9240.8|9230.8|0
1757026200000|2025-09-04 22:50:00|9242|9232|9241.6|9231.6|9242|9232|9241.4|9231.4|0
1757026500000|2025-09-04 22:55:00|9241.7|9231.7|9242.1|9232.1|9242.5|9232.5|9241.7|9231.7|0
1757026800000|2025-09-04 23:00:00|9242.2|9232.2|9241.9|9231.9|9242.7|9232.7|9241.7|9231.7|0
1757027100000|2025-09-04 23:05:00|9242|9232|9242.7|9232.7|9242.9|9232.9|9242|9232|0
1757027400000|2025-09-04 23:10:00|9242.8|9232.8|9242.9|9232.9|9242.9|9232.9|9242.1|9232.1|0
1757027700000|2025-09-04 23:15:00|9242.8|9232.8|9242.3|9232.3|9242.9|9232.9|9242|9232|0
1757028000000|2025-09-04 23:20:00|9242.2|9232.2|9242.3|9232.3|9242.3|9232.3|9242.2|9232.2|0
1757028300000|2025-09-04 23:25:00|9242.2|9232.2|9242.5|9232.5|9242.9|9232.9|9242.1|9232.1|0
1757028600000|2025-09-04 23:30:00|9242.6|9232.6|9242.1|9232.1|9242.9|9232.9|9242|9232|0
1757028900000|2025-09-04 23:35:00|9242|9232|9241.9|9231.9|9242.3|9232.3|9241.5|9231.5|0
1757029200000|2025-09-04 23:40:00|9241.8|9231.8|9241.4|9231.4|9242|9232|9241.4|9231.4|0
1757029500000|2025-09-04 23:45:00|9241.2|9231.2|9241.8|9231.8|9242.1|9232.1|9241.2|9231.2|0
1757029800000|2025-09-04 23:50:00|9241.7|9231.7|9241|9231|9242.5|9232.5|9240.5|9230.5|0
1757030100000|2025-09-04 23:55:00|9240.9|9230.9|9240|9230|9241|9231|9240|9230|0
1757030400000|2025-09-05 00:00:00|9240.1|9230.1|9233.5|9223.5|9240.1|9230.1|9233.2|9223.2|0
1757030700000|2025-09-05 00:05:00|9233.2|9223.2|9236.8|9226.8|9237.1|9227.1|9232.5|9222.5|0
1757031000000|2025-09-05 00:10:00|9236.1|9226.1|9235.2|9225.2|9236.7|9226.7|9233.7|9223.7|0
1757031300000|2025-09-05 00:15:00|9235.7|9225.7|9235.2|9225.2|9237.9|9227.9|9234.4|9224.4|0
1757031600000|2025-09-05 00:20:00|9234.9|9224.9|9236|9226|9236|9226|9233.7|9223.7|0
1757031900000|2025-09-05 00:25:00|9235.8|9225.8|9235.8|9225.8|9236|9226|9235|9225|0
1757032200000|2025-09-05 00:30:00|9235.5|9225.5|9236.3|9226.3|9236.3|9226.3|9234.8|9224.8|0
1757032500000|2025-09-05 00:35:00|9236|9226|9235|9225|9236.5|9226.5|9235|9225|0
1757032800000|2025-09-05 00:40:00|9234.8|9224.8|9235|9225|9235.5|9225.5|9234.8|9224.8|0
1757033100000|2025-09-05 00:45:00|9234.8|9224.8|9234.3|9224.3|9235|9225|9234.3|9224.3|0
1757033400000|2025-09-05 00:50:00|9234.2|9224.2|9234.3|9224.3|9234.8|9224.8|9233.1|9223.1|0
1757033700000|2025-09-05 00:55:00|9234.6|9224.6|9235.6|9225.6|9235.8|9225.8|9234.1|9224.1|0
1757034000000|2025-09-05 01:00:00|9235.8|9225.8|9236.9|9226.9|9236.9|9226.9|9235.6|9225.6|0
1757034300000|2025-09-05 01:05:00|9236.7|9226.7|9235.9|9225.9|9236.9|9226.9|9234.4|9224.4|0
1757034600000|2025-09-05 01:10:00|9236.2|9226.2|9235.9|9225.9|9237.4|9227.4|9235.7|9225.7|0
1757034900000|2025-09-05 01:15:00|9235.7|9225.7|9235.7|9225.7|9237.9|9227.9|9235.7|9225.7|0
1757035200000|2025-09-05 01:20:00|9235.4|9225.4|9234.7|9224.7|9237.2|9227.2|9234.7|9224.7|0
1757035500000|2025-09-05 01:25:00|9234.4|9224.4|9233.9|9223.9|9234.7|9224.7|9233.7|9223.7|0
1757035800000|2025-09-05 01:30:00|9233.2|9223.2|9231.4|9221.4|9233.2|9223.2|9230.2|9220.2|0
1757036100000|2025-09-05 01:35:00|9231.7|9221.7|9231.9|9221.9|9231.9|9221.9|9230.9|9220.9|0
1757036400000|2025-09-05 01:40:00|9231.4|9221.4|9231.5|9221.5|9232|9222|9230.5|9220.5|0
1757036700000|2025-09-05 01:45:00|9231.3|9221.3|9230.7|9220.7|9231.4|9221.4|9230.5|9220.5|0
1757037000000|2025-09-05 01:50:00|9231.2|9221.2|9234.4|9224.4|9234.4|9224.4|9230.7|9220.7|0
1757037300000|2025-09-05 01:55:00|9234.7|9224.7|9234.4|9224.4|9235.7|9225.7|9234.4|9224.4|0
1757037600000|2025-09-05 02:00:00|9234.9|9224.9|9234.2|9224.2|9234.9|9224.9|9233.7|9223.7|0
1757037900000|2025-09-05 02:05:00|9234.4|9224.4|9233.2|9223.2|9234.9|9224.9|9233.2|9223.2|0
1757038200000|2025-09-05 02:10:00|9233.4|9223.4|9234.8|9224.8|9234.8|9224.8|9233.4|9223.4|0
1757038500000|2025-09-05 02:15:00|9234.3|9224.3|9235.8|9225.8|9236|9226|9234.3|9224.3|0
1757038800000|2025-09-05 02:20:00|9235.3|9225.3|9235.1|9225.1|9235.9|9225.9|9235|9225|0
1757039100000|2025-09-05 02:25:00|9234.6|9224.6|9234.9|9224.9|9235.2|9225.2|9233.8|9223.8|0
1757039400000|2025-09-05 02:30:00|9235.2|9225.2|9236.2|9226.2|9236.2|9226.2|9234.9|9224.9|0
1757039700000|2025-09-05 02:35:00|9236.4|9226.4|9236.2|9226.2|9236.4|9226.4|9235.9|9225.9|0
1757040000000|2025-09-05 02:40:00|9236.7|9226.7|9235.2|9225.2|9236.9|9226.9|9234.9|9224.9|0
1757040300000|2025-09-05 02:45:00|9235.4|9225.4|9236.2|9226.2|9236.2|9226.2|9235.2|9225.2|0
1757040600000|2025-09-05 02:50:00|9236.7|9226.7|9235.6|9225.6|9236.7|9226.7|9235.3|9225.3|0
1757040900000|2025-09-05 02:55:00|9235.3|9225.3|9235.6|9225.6|9236.3|9226.3|9235.1|9225.1|0
1757041200000|2025-09-05 03:00:00|9235.3|9225.3|9234.8|9224.8|9235.6|9225.6|9234.6|9224.6|0
1757041500000|2025-09-05 03:05:00|9235.1|9225.1|9234.8|9224.8|9235.3|9225.3|9234.8|9224.8|0
1757041800000|2025-09-05 03:10:00|9234.6|9224.6|9234.3|9224.3|9234.8|9224.8|9234.1|9224.1|0
1757042100000|2025-09-05 03:15:00|9234.4|9224.4|9233.7|9223.7|9234.4|9224.4|9233.7|9223.7|0
1757042400000|2025-09-05 03:20:00|9233.9|9223.9|9234.2|9224.2|9234.4|9224.4|9233.9|9223.9|0
1757042700000|2025-09-05 03:25:00|9234.4|9224.4|9234.1|9224.1|9234.4|9224.4|9233.7|9223.7|0
1757043000000|2025-09-05 03:30:00|9234.3|9224.3|9233.8|9223.8|9235.1|9225.1|9232.8|9222.8|0
1757043300000|2025-09-05 03:35:00|9233.6|9223.6|9233.7|9223.7|9233.9|9223.9|9233.3|9223.3|0
1757043600000|2025-09-05 03:40:00|9232.9|9222.9|9233.9|9223.9|9233.9|9223.9|9232.9|9222.9|0
1757043900000|2025-09-05 03:45:00|9233.7|9223.7|9233.2|9223.2|9234.2|9224.2|9232.9|9222.9|0
1757044200000|2025-09-05 03:50:00|9232.9|9222.9|9233.9|9223.9|9234.2|9224.2|9232.9|9222.9|0
1757044500000|2025-09-05 03:55:00|9234.2|9224.2|9235.7|9225.7|9235.7|9225.7|9233.4|9223.4|0
1757044800000|2025-09-05 04:00:00|9235.4|9225.4|9235.4|9225.4|9235.7|9225.7|9235.2|9225.2|0
1757045100000|2025-09-05 04:05:00|9235.2|9225.2|9235.8|9225.8|9236.6|9226.6|9235.1|9225.1|0
1757045400000|2025-09-05 04:10:00|9236.1|9226.1|9236.8|9226.8|9237.1|9227.1|9235.8|9225.8|0
1757045700000|2025-09-05 04:15:00|9236.6|9226.6|9236.6|9226.6|9236.8|9226.8|9236.1|9226.1|0
1757046000000|2025-09-05 04:20:00|9236.3|9226.3|9237.1|9227.1|9237.8|9227.8|9236.1|9226.1|0
1757046300000|2025-09-05 04:25:00|9236.8|9226.8|9236.3|9226.3|9237.3|9227.3|9235.8|9225.8|0
1757046600000|2025-09-05 04:30:00|9236.1|9226.1|9235.8|9225.8|9236.1|9226.1|9235.3|9225.3|0
1757046900000|2025-09-05 04:35:00|9235.6|9225.6|9235.8|9225.8|9235.8|9225.8|9235.3|9225.3|0
1757047200000|2025-09-05 04:40:00|9235.6|9225.6|9233.9|9223.9|9235.6|9225.6|9233.7|9223.7|0
1757047500000|2025-09-05 04:45:00|9233.7|9223.7|9233.7|9223.7|9233.9|9223.9|9233.7|9223.7|0
1757047800000|2025-09-05 04:50:00|9233.6|9223.6|9233.6|9223.6|9233.6|9223.6|9233.1|9223.1|0
1757048100000|2025-09-05 04:55:00|9233.1|9223.1|9233.8|9223.8|9233.8|9223.8|9232.8|9222.8|0
1757048400000|2025-09-05 05:00:00|9234.1|9224.1|9233.7|9223.7|9234.1|9224.1|9233|9223|0
1757048700000|2025-09-05 05:05:00|9233.4|9223.4|9233.7|9223.7|9233.7|9223.7|9230.8|9220.8|0
1757049000000|2025-09-05 05:10:00|9233.5|9223.5|9234.5|9224.5|9234.5|9224.5|9233.5|9223.5|0
1757049300000|2025-09-05 05:15:00|9234.8|9224.8|9234.8|9224.8|9236.5|9226.5|9234.3|9224.3|0
1757049600000|2025-09-05 05:20:00|9235.1|9225.1|9235.8|9225.8|9235.8|9225.8|9234.6|9224.6|0
1757049900000|2025-09-05 05:25:00|9236.2|9226.2|9238.6|9228.6|9238.9|9228.9|9236|9226|0
1757050200000|2025-09-05 05:30:00|9238.9|9228.9|9237.3|9227.3|9240.8|9230.8|9237.3|9227.3|0
1757050500000|2025-09-05 05:35:00|9237.5|9227.5|9239.3|9229.3|9242.4|9232.4|9237.5|9227.5|0
1757050800000|2025-09-05 05:40:00|9240.3|9230.3|9243|9233|9243.1|9233.1|9240.3|9230.3|0
1757051100000|2025-09-05 05:45:00|9242.7|9232.7|9244.1|9234.1|9245.8|9235.8|9242.1|9232.1|0
1757051400000|2025-09-05 05:50:00|9244.2|9234.2|9244.1|9234.1|9244.9|9234.9|9243.5|9233.5|0
1757051700000|2025-09-05 05:55:00|9243.6|9233.6|9240.9|9230.9|9244.9|9234.9|9239.9|9229.9|0
1757052000000|2025-09-05 06:00:00|9239.8|9229.8|9239.7|9229.7|9242|9232|9238.8|9228.8|0
1757052300000|2025-09-05 06:05:00|9240.4|9230.4|9239.2|9229.2|9240.4|9230.4|9237.2|9227.2|0
1757052600000|2025-09-05 06:10:00|9238.9|9228.9|9236.9|9226.9|9239.4|9229.4|9235.5|9225.5|0
1757052900000|2025-09-05 06:15:00|9237.1|9227.1|9239.8|9229.8|9241|9231|9236.9|9226.9|0
1757053200000|2025-09-05 06:20:00|9240|9230|9242.1|9232.1|9243.5|9233.5|9238.9|9228.9|0
1757053500000|2025-09-05 06:25:00|9241.9|9231.9|9242.6|9232.6|9244|9234|9241.6|9231.6|0
1757053800000|2025-09-05 06:30:00|9242.4|9232.4|9239.6|9229.6|9242.6|9232.6|9239.1|9229.1|0
1757054100000|2025-09-05 06:35:00|9239.3|9229.3|9240|9230|9241.1|9231.1|9238.6|9228.6|0
1757054400000|2025-09-05 06:40:00|9239.8|9229.8|9240|9230|9240.5|9230.5|9236.3|9226.3|0
1757054700000|2025-09-05 06:45:00|9239.8|9229.8|9239.2|9229.2|9240.5|9230.5|9238.8|9228.8|0
1757055000000|2025-09-05 06:50:00|9239.5|9229.5|9239.4|9229.4|9242.5|9232.5|9238.7|9228.7|0
1757055300000|2025-09-05 06:55:00|9239.6|9229.6|9236|9226|9241.8|9231.8|9234.2|9224.2|0
1757055600000|2025-09-05 07:00:00|9239.3|9229.3|9226.5|9216.5|9244.8|9234.8|9225.5|9215.5|0
1757055900000|2025-09-05 07:05:00|9227|9217|9226.3|9216.3|9229.3|9219.3|9223.3|9213.3|0
1757056200000|2025-09-05 07:10:00|9225.8|9215.8|9222.8|9212.8|9228.5|9218.5|9221.8|9211.8|0
1757056500000|2025-09-05 07:15:00|9223|9213|9229.3|9219.3|9231.3|9221.3|9222.5|9212.5|0
1757056800000|2025-09-05 07:20:00|9229.9|9219.9|9231.1|9221.1|9231.1|9221.1|9226.4|9216.4|0
1757057100000|2025-09-05 07:25:00|9230.7|9220.7|9229.3|9219.3|9233.8|9223.8|9227.7|9217.7|0
1757057400000|2025-09-05 07:30:00|9230|9220|9232.4|9222.4|9233|9223|9226.5|9216.5|0
1757057700000|2025-09-05 07:35:00|9232.5|9222.5|9241.8|9231.8|9244.2|9234.2|9231.9|9221.9|0
1757058000000|2025-09-05 07:40:00|9242|9232|9246.1|9236.1|9246.9|9236.9|9241.3|9231.3|0
1757058300000|2025-09-05 07:45:00|9245.9|9235.9|9246.1|9236.1|9246.1|9236.1|9242|9232|0
1757058600000|2025-09-05 07:50:00|9246.3|9236.3|9245.3|9235.3|9247.9|9237.9|9241.7|9231.7|0
1757058900000|2025-09-05 07:55:00|9244.8|9234.8|9244.5|9234.5|9247.2|9237.2|9244.5|9234.5|0
1757059200000|2025-09-05 08:00:00|9244.4|9234.4|9245.2|9235.2|9245.7|9235.7|9240.9|9230.9|0
1757059500000|2025-09-05 08:05:00|9245.1|9235.1|9246.4|9236.4|9246.9|9236.9|9242.6|9232.6|0
1757059800000|2025-09-05 08:10:00|9246.8|9236.8|9251.5|9241.5|9253.3|9243.3|9245.5|9235.5|0
1757060100000|2025-09-05 08:15:00|9251.2|9241.2|9253.5|9243.5|9254.5|9244.5|9251.2|9241.2|0
1757060400000|2025-09-05 08:20:00|9252.9|9242.9|9255.4|9245.4|9256.9|9246.9|9252.7|9242.7|0
1757060700000|2025-09-05 08:25:00|9255.7|9245.7|9255.7|9245.7|9257.7|9247.7|9254.9|9244.9|0
1757061000000|2025-09-05 08:30:00|9255|9245|9254.6|9244.6|9258.4|9248.4|9254.2|9244.2|0
1757061300000|2025-09-05 08:35:00|9254.3|9244.3|9249.1|9239.1|9255.2|9245.2|9248.3|9238.3|0
1757061600000|2025-09-05 08:40:00|9249.6|9239.6|9253.5|9243.5|9253.5|9243.5|9248.9|9238.9|0
1757061900000|2025-09-05 08:45:00|9253|9243|9245.7|9235.7|9253.5|9243.5|9245.3|9235.3|0
1757062200000|2025-09-05 08:50:00|9245.8|9235.8|9248.9|9238.9|9249.9|9239.9|9245.7|9235.7|0
1757062500000|2025-09-05 08:55:00|9249.2|9239.2|9243.5|9233.5|9249.2|9239.2|9243.5|9233.5|0
1757062800000|2025-09-05 09:00:00|9243.2|9233.2|9243.8|9233.8|9245.8|9235.8|9241.8|9231.8|0
1757063100000|2025-09-05 09:05:00|9244.1|9234.1|9243.3|9233.3|9246.8|9236.8|9242.8|9232.8|0
1757063400000|2025-09-05 09:10:00|9242.5|9232.5|9242.8|9232.8|9244.3|9234.3|9239.8|9229.8|0
1757063700000|2025-09-05 09:15:00|9242.6|9232.6|9244.1|9234.1|9245.6|9235.6|9241.6|9231.6|0
1757064000000|2025-09-05 09:20:00|9244.3|9234.3|9246.6|9236.6|9247.4|9237.4|9243.8|9233.8|0
1757064300000|2025-09-05 09:25:00|9246.7|9236.7|9246|9236|9247.5|9237.5|9244|9234|0
1757064600000|2025-09-05 09:30:00|9245.6|9235.6|9245.5|9235.5|9246.1|9236.1|9243.9|9233.9|0
1757064900000|2025-09-05 09:35:00|9245.2|9235.2|9246.2|9236.2|9246.9|9236.9|9245.2|9235.2|0
1757065200000|2025-09-05 09:40:00|9245.9|9235.9|9245.1|9235.1|9246.2|9236.2|9244.6|9234.6|0
1757065500000|2025-09-05 09:45:00|9244.8|9234.8|9241.3|9231.3|9244.8|9234.8|9241.3|9231.3|0
1757065800000|2025-09-05 09:50:00|9241.1|9231.1|9246.2|9236.2|9246.7|9236.7|9240.3|9230.3|0
1757066100000|2025-09-05 09:55:00|9246|9236|9247.5|9237.5|9247.8|9237.8|9244.8|9234.8|0
1757066400000|2025-09-05 10:00:00|9247.3|9237.3|9246.3|9236.3|9249.6|9239.6|9245.6|9235.6|0
1757066700000|2025-09-05 10:05:00|9246.6|9236.6|9242.8|9232.8|9246.6|9236.6|9242.4|9232.4|0
1757067000000|2025-09-05 10:10:00|9243|9233|9241.9|9231.9|9244.9|9234.9|9241.7|9231.7|0
1757067300000|2025-09-05 10:15:00|9242.2|9232.2|9240.1|9230.1|9242.9|9232.9|9240.1|9230.1|0
1757067600000|2025-09-05 10:20:00|9240.7|9230.7|9241.3|9231.3|9242.8|9232.8|9239.5|9229.5|0
1757067900000|2025-09-05 10:25:00|9241.5|9231.5|9243.4|9233.4|9244|9234|9240.8|9230.8|0
1757068200000|2025-09-05 10:30:00|9243|9233|9243.5|9233.5|9244.9|9234.9|9241.4|9231.4|0
1757068500000|2025-09-05 10:35:00|9243.8|9233.8|9243.3|9233.3|9244.8|9234.8|9242.5|9232.5|0
1757068800000|2025-09-05 10:40:00|9243.6|9233.6|9246.7|9236.7|9246.9|9236.9|9243.6|9233.6|0
1757069100000|2025-09-05 10:45:00|9247.2|9237.2|9247.4|9237.4|9248.2|9238.2|9245.2|9235.2|0
1757069400000|2025-09-05 10:50:00|9247.1|9237.1|9245.1|9235.1|9247.1|9237.1|9244.2|9234.2|0
1757069700000|2025-09-05 10:55:00|9245.6|9235.6|9245.3|9235.3|9246.7|9236.7|9243.8|9233.8|0
1757070000000|2025-09-05 11:00:00|9245.8|9235.8|9250.1|9240.1|9250.6|9240.6|9245.8|9235.8|0
1757070300000|2025-09-05 11:05:00|9249.9|9239.9|9247.9|9237.9|9251.3|9241.3|9247.9|9237.9|0
1757070600000|2025-09-05 11:10:00|9247|9237|9249.2|9239.2|9250.4|9240.4|9246.7|9236.7|0
1757070900000|2025-09-05 11:15:00|9249|9239|9249.6|9239.6|9252.4|9242.4|9248.7|9238.7|0
1757071200000|2025-09-05 11:20:00|9249.5|9239.5|9250.2|9240.2|9251|9241|9248.7|9238.7|0
1757071500000|2025-09-05 11:25:00|9249.9|9239.9|9249.9|9239.9|9250.9|9240.9|9248.9|9238.9|0
1757071800000|2025-09-05 11:30:00|9250.4|9240.4|9250.2|9240.2|9250.7|9240.7|9249.2|9239.2|0
1757072100000|2025-09-05 11:35:00|9250.7|9240.7|9252.2|9242.2|9253.2|9243.2|9250.4|9240.4|0
1757072400000|2025-09-05 11:40:00|9251.6|9241.6|9249.8|9239.8|9252.3|9242.3|9249.3|9239.3|0
1757072700000|2025-09-05 11:45:00|9250.1|9240.1|9249.6|9239.6|9250.8|9240.8|9248.6|9238.6|0
1757073000000|2025-09-05 11:50:00|9250.7|9240.7|9248.9|9238.9|9251.3|9241.3|9248.9|9238.9|0
1757073300000|2025-09-05 11:55:00|9249.2|9239.2|9251.9|9241.9|9253.2|9243.2|9249.2|9239.2|0
1757073600000|2025-09-05 12:00:00|9251.5|9241.5|9252|9242|9253|9243|9250.8|9240.8|0
1757073900000|2025-09-05 12:05:00|9252.3|9242.3|9251.3|9241.3|9253.8|9243.8|9250.3|9240.3|0
1757074200000|2025-09-05 12:10:00|9251|9241|9250.1|9240.1|9251|9241|9246.8|9236.8|0
1757074500000|2025-09-05 12:15:00|9249.9|9239.9|9246.3|9236.3|9251.7|9241.7|9245.3|9235.3|0
1757074800000|2025-09-05 12:20:00|9246.6|9236.6|9243|9233|9248.8|9238.8|9242.6|9232.6|0
1757075100000|2025-09-05 12:25:00|9242.9|9232.9|9247.7|9237.7|9247.9|9237.9|9242.1|9232.1|0
1757075400000|2025-09-05 12:30:00|9248|9238|9252.4|9242.4|9253|9243|9240.7|9230.7|0
1757075700000|2025-09-05 12:35:00|9251.9|9241.9|9251.7|9241.7|9255.1|9245.1|9249.8|9239.8|0
1757076000000|2025-09-05 12:40:00|9250.2|9240.2|9251.4|9241.4|9252.4|9242.4|9246|9236|0
1757076300000|2025-09-05 12:45:00|9251.1|9241.1|9255.5|9245.5|9257|9247|9249.5|9239.5|0
1757076600000|2025-09-05 12:50:00|9255.2|9245.2|9253.2|9243.2|9258.8|9248.8|9252.4|9242.4|0
1757076900000|2025-09-05 12:55:00|9253|9243|9253.7|9243.7|9256.8|9246.8|9252.4|9242.4|0
1757077200000|2025-09-05 13:00:00|9253.8|9243.8|9256.6|9246.6|9258|9248|9253.5|9243.5|0
1757077500000|2025-09-05 13:05:00|9256.5|9246.5|9254.8|9244.8|9258.1|9248.1|9254.3|9244.3|0
1757077800000|2025-09-05 13:10:00|9254.3|9244.3|9256.3|9246.3|9256.6|9246.6|9252.6|9242.6|0
1757078100000|2025-09-05 13:15:00|9256.6|9246.6|9253.8|9243.8|9257.1|9247.1|9253.5|9243.5|0
1757078400000|2025-09-05 13:20:00|9254.5|9244.5|9251.2|9241.2|9254.8|9244.8|9249.6|9239.6|0
1757078700000|2025-09-05 13:25:00|9251.3|9241.3|9250.3|9240.3|9253.4|9243.4|9249.3|9239.3|0
1757079000000|2025-09-05 13:30:00|9250|9240|9253.6|9243.6|9257|9247|9248.9|9238.9|0
1757079300000|2025-09-05 13:35:00|9254|9244|9257|9247|9258.3|9248.3|9250|9240|0
1757079600000|2025-09-05 13:40:00|9255.7|9245.7|9251.2|9241.2|9255.7|9245.7|9247.3|9237.3|0
1757079900000|2025-09-05 13:45:00|9252.2|9242.2|9252.9|9242.9|9254.2|9244.2|9245.3|9235.3|0
1757080200000|2025-09-05 13:50:00|9252.8|9242.8|9246.5|9236.5|9254.3|9244.3|9241.5|9231.5|0
1757080500000|2025-09-05 13:55:00|9246.3|9236.3|9240.5|9230.5|9246.5|9236.5|9238.5|9228.5|0
1757080800000|2025-09-05 14:00:00|9240.8|9230.8|9235.3|9225.3|9241.3|9231.3|9229.5|9219.5|0
1757081100000|2025-09-05 14:05:00|9235.6|9225.6|9234|9224|9238.3|9228.3|9233.5|9223.5|0
1757081400000|2025-09-05 14:10:00|9234.3|9224.3|9225.9|9215.9|9234.4|9224.4|9225.6|9215.6|0
1757081700000|2025-09-05 14:15:00|9225.4|9215.4|9221.8|9211.8|9229.9|9219.9|9221.8|9211.8|0
1757082000000|2025-09-05 14:20:00|9222.4|9212.4|9213.1|9203.1|9226.8|9216.8|9213.1|9203.1|0
1757082300000|2025-09-05 14:25:00|9213.9|9203.9|9211.9|9201.9|9216.9|9206.9|9207.9|9197.9|0
1757082600000|2025-09-05 14:30:00|9212|9202|9213.2|9203.2|9216.6|9206.6|9211|9201|0
1757082900000|2025-09-05 14:35:00|9213|9203|9207.5|9197.5|9213|9203|9205.9|9195.9|0
1757083200000|2025-09-05 14:40:00|9207.3|9197.3|9210.8|9200.8|9214.8|9204.8|9206.8|9196.8|0
1757083500000|2025-09-05 14:45:00|9210.7|9200.7|9209.4|9199.4|9210.9|9200.9|9205.1|9195.1|0
1757083800000|2025-09-05 14:50:00|9209.5|9199.5|9214|9204|9216.5|9206.5|9207.8|9197.8|0
1757084100000|2025-09-05 14:55:00|9214.3|9204.3|9202.5|9192.5|9214.9|9204.9|9202|9192|0
1757084400000|2025-09-05 15:00:00|9204.1|9194.1|9208.1|9198.1|9209.4|9199.4|9202.5|9192.5|0
1757084700000|2025-09-05 15:05:00|9207.8|9197.8|9209.6|9199.6|9213.5|9203.5|9207.3|9197.3|0
1757085000000|2025-09-05 15:10:00|9209.1|9199.1|9208.8|9198.8|9210|9200|9204.1|9194.1|0
1757085300000|2025-09-05 15:15:00|9208.6|9198.6|9208.1|9198.1|9210.3|9200.3|9206.6|9196.6|0
1757085600000|2025-09-05 15:20:00|9208.4|9198.4|9212.4|9202.4|9213.7|9203.7|9206.4|9196.4|0
1757085900000|2025-09-05 15:25:00|9211.7|9201.7|9212.7|9202.7|9214.4|9204.4|9208.9|9198.9|0
1757086200000|2025-09-05 15:30:00|9212.1|9202.1|9213.2|9203.2|9218.6|9208.6|9212.1|9202.1|0
1757086500000|2025-09-05 15:35:00|9214.4|9204.4|9219|9209|9222.7|9212.7|9214.4|9204.4|0
1757086800000|2025-09-05 15:40:00|9218.8|9208.8|9221.3|9211.3|9222.1|9212.1|9218.6|9208.6|0
1757087100000|2025-09-05 15:45:00|9221.1|9211.1|9215|9205|9221.1|9211.1|9212.9|9202.9|0
1757087400000|2025-09-05 15:50:00|9214.7|9204.7|9211.3|9201.3|9215|9205|9209.2|9199.2|0
1757087700000|2025-09-05 15:55:00|9211|9201|9209.9|9199.9|9213.9|9203.9|9208.8|9198.8|0
1757088000000|2025-09-05 16:00:00|9210.2|9200.2|9214|9204|9215|9205|9210.2|9200.2|0
1757088300000|2025-09-05 16:05:00|9214.3|9204.3|9216.5|9206.5|9216.5|9206.5|9212.8|9202.8|0
1757088600000|2025-09-05 16:10:00|9216.8|9206.8|9220.6|9210.6|9220.9|9210.9|9216.5|9206.5|0
1757088900000|2025-09-05 16:15:00|9220.4|9210.4|9217.1|9207.1|9221.6|9211.6|9214.6|9204.6|0
1757089200000|2025-09-05 16:20:00|9217.4|9207.4|9215.3|9205.3|9218.1|9208.1|9210.2|9200.2|0
1757089500000|2025-09-05 16:25:00|9215.6|9205.6|9215.1|9205.1|9218.2|9208.2|9214.1|9204.1|0
1757089800000|2025-09-05 16:30:00|9215.6|9205.6|9213.4|9203.4|9216.3|9206.3|9212.6|9202.6|0
1757090100000|2025-09-05 16:35:00|9213.1|9203.1|9210.8|9200.8|9213.9|9203.9|9208.8|9198.8|0
1757090400000|2025-09-05 16:40:00|9210.3|9200.3|9217.3|9207.3|9217.3|9207.3|9209.9|9199.9|0
1757090700000|2025-09-05 16:45:00|9216.8|9206.8|9213.9|9203.9|9219.3|9209.3|9213.8|9203.8|0
1757091000000|2025-09-05 16:50:00|9213.6|9203.6|9213.1|9203.1|9215.6|9205.6|9211.6|9201.6|0
1757091300000|2025-09-05 16:55:00|9213.6|9203.6|9216.8|9206.8|9217.1|9207.1|9212.3|9202.3|0
1757091600000|2025-09-05 17:00:00|9217.1|9207.1|9212.9|9202.9|9217.9|9207.9|9212.9|9202.9|0
1757091900000|2025-09-05 17:05:00|9212.7|9202.7|9216.1|9206.1|9216.1|9206.1|9210.4|9200.4|0
1757092200000|2025-09-05 17:10:00|9216.4|9206.4|9216.4|9206.4|9218.5|9208.5|9215.4|9205.4|0
1757092500000|2025-09-05 17:15:00|9216.7|9206.7|9214.6|9204.6|9218.4|9208.4|9214.1|9204.1|0
1757092800000|2025-09-05 17:20:00|9214.3|9204.3|9217.1|9207.1|9219.4|9209.4|9214.3|9204.3|0
1757093100000|2025-09-05 17:25:00|9217.3|9207.3|9213|9203|9217.6|9207.6|9212.5|9202.5|0
1757093400000|2025-09-05 17:30:00|9212.5|9202.5|9215|9205|9215.6|9205.6|9212.2|9202.2|0
1757093700000|2025-09-05 17:35:00|9214.8|9204.8|9213.3|9203.3|9215|9205|9211.5|9201.5|0
1757094000000|2025-09-05 17:40:00|9213|9203|9210.8|9200.8|9214.2|9204.2|9206.9|9196.9|0
1757094300000|2025-09-05 17:45:00|9210.5|9200.5|9209.6|9199.6|9214|9204|9208.7|9198.7|0
1757094600000|2025-09-05 17:50:00|9209.4|9199.4|9212.9|9202.9|9214.6|9204.6|9209.4|9199.4|0
1757094900000|2025-09-05 17:55:00|9212.7|9202.7|9212.9|9202.9|9213.6|9203.6|9211.4|9201.4|0
1757095200000|2025-09-05 18:00:00|9212.6|9202.6|9210.1|9200.1|9214.7|9204.7|9210|9200|0
1757095500000|2025-09-05 18:05:00|9210.4|9200.4|9209.9|9199.9|9212.4|9202.4|9208.6|9198.6|0
1757095800000|2025-09-05 18:10:00|9210.2|9200.2|9213.7|9203.7|9213.7|9203.7|9210.2|9200.2|0
1757096100000|2025-09-05 18:15:00|9213.6|9203.6|9218.8|9208.8|9218.8|9208.8|9213.6|9203.6|0
1757096400000|2025-09-05 18:20:00|9219|9209|9215|9205|9219.8|9209.8|9215|9205|0
1757096700000|2025-09-05 18:25:00|9215.3|9205.3|9216|9206|9216.6|9206.6|9213.1|9203.1|0
1757097000000|2025-09-05 18:30:00|9216.2|9206.2|9220.4|9210.4|9221.7|9211.7|9216.2|9206.2|0
1757097300000|2025-09-05 18:35:00|9220.1|9210.1|9220.4|9210.4|9222.9|9212.9|9219.1|9209.1|0
1757097600000|2025-09-05 18:40:00|9222.1|9212.1|9222.6|9212.6|9223.1|9213.1|9220.1|9210.1|0
1757097900000|2025-09-05 18:45:00|9222.4|9212.4|9224.4|9214.4|9225.9|9215.9|9221.1|9211.1|0
1757098200000|2025-09-05 18:50:00|9224.6|9214.6|9224.1|9214.1|9226.1|9216.1|9222.9|9212.9|0
1757098500000|2025-09-05 18:55:00|9224.4|9214.4|9224.7|9214.7|9225.9|9215.9|9223.6|9213.6|0
1757098800000|2025-09-05 19:00:00|9224.5|9214.5|9222.6|9212.6|9225.2|9215.2|9220.4|9210.4|0
1757099100000|2025-09-05 19:05:00|9222.9|9212.9|9227.4|9217.4|9227.9|9217.9|9222.9|9212.9|0
1757099400000|2025-09-05 19:10:00|9227.6|9217.6|9226.1|9216.1|9227.9|9217.9|9225.9|9215.9|0
1757099700000|2025-09-05 19:15:00|9225.6|9215.6|9227.4|9217.4|9229.4|9219.4|9225.6|9215.6|0
1757100000000|2025-09-05 19:20:00|9227.6|9217.6|9228.9|9218.9|9230.1|9220.1|9227.4|9217.4|0
1757100300000|2025-09-05 19:25:00|9228.6|9218.6|9227.4|9217.4|9229.1|9219.1|9226.6|9216.6|0
1757100600000|2025-09-05 19:30:00|9227.6|9217.6|9224.8|9214.8|9227.7|9217.7|9222.8|9212.8|0
1757100900000|2025-09-05 19:35:00|9225.1|9215.1|9227.2|9217.2|9228.7|9218.7|9225.1|9215.1|0
1757101200000|2025-09-05 19:40:00|9227.7|9217.7|9227.2|9217.2|9229|9219|9226|9216|0
1757101500000|2025-09-05 19:45:00|9227|9217|9228.6|9218.6|9229.1|9219.1|9225.8|9215.8|0
1757101800000|2025-09-05 19:50:00|9229.1|9219.1|9228.6|9218.6|9230.6|9220.6|9225.6|9215.6|0
1757102100000|2025-09-05 19:55:00|9228.4|9218.4|9230.4|9220.4|9231.6|9221.6|9227.4|9217.4|0
1757102400000|2025-09-05 20:00:00|9230.3|9220.3|9230|9220|9231|9221|9228.4|9218.4|0
1757102700000|2025-09-05 20:05:00|9230.2|9220.2|9227.9|9217.9|9230.2|9220.2|9227.9|9217.9|0
1757103000000|2025-09-05 20:10:00|9228.1|9218.1|9228.5|9218.5|9228.7|9218.7|9227.7|9217.7|0
1757103300000|2025-09-05 20:15:00|9228.3|9218.3|9227.6|9217.6|9228.5|9218.5|9226.4|9216.4|0
1757103600000|2025-09-05 20:20:00|9227.7|9217.7|9227.9|9217.9|9228.6|9218.6|9227.6|9217.6|0
1757103900000|2025-09-05 20:25:00|9227.7|9217.7|9227.3|9217.3|9227.8|9217.8|9226.7|9216.7|0
1757104200000|2025-09-05 20:30:00|9227.2|9217.2|9226.5|9216.5|9227.2|9217.2|9226.3|9216.3|0
1757104500000|2025-09-05 20:35:00|9226.6|9216.6|9228|9218|9228.2|9218.2|9226.5|9216.5|0
1757104800000|2025-09-05 20:40:00|9228.1|9218.1|9226.8|9216.8|9228.2|9218.2|9226.4|9216.4|0
1757105100000|2025-09-05 20:45:00|9227|9217|9227.2|9217.2|9227.3|9217.3|9226.5|9216.5|0
1757105400000|2025-09-05 20:50:00|9227.1|9217.1|9227.9|9217.9|9228.1|9218.1|9227|9217|0
1757105700000|2025-09-05 20:55:00|9228|9218|9228.3|9218.3|9228.6|9218.6|9227.9|9217.9|0
1757141700000|2025-09-06 06:55:00|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|9220.3|9210.3|0
1757158500000|2025-09-06 11:35:00|9218.7|9208.7|9218.7|9208.7|9218.7|9208.7|9218.7|9208.7|0
1757243400000|2025-09-07 11:10:00|9218.9|9208.9|9218.9|9208.9|9218.9|9208.9|9218.9|9208.9|0
1757264400000|2025-09-07 17:00:00|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|9219.1|9209.1|0
1757282400000|2025-09-07 22:00:00|9227.8|9217.8|9223.7|9213.7|9228.8|9218.8|9223.1|9213.1|0
1757282700000|2025-09-07 22:05:00|9223.6|9213.6|9223.6|9213.6|9224.9|9214.9|9223|9213|0
1757283000000|2025-09-07 22:10:00|9223.7|9213.7|9226.8|9216.8|9226.9|9216.9|9223.7|9213.7|0
1757283300000|2025-09-07 22:15:00|9226.9|9216.9|9227.8|9217.8|9228.5|9218.5|9226.7|9216.7|0
1757283600000|2025-09-07 22:20:00|9227.9|9217.9|9228.4|9218.4|9228.4|9218.4|9227.5|9217.5|0
1757283900000|2025-09-07 22:25:00|9228.5|9218.5|9229.5|9219.5|9230.6|9220.6|9228.3|9218.3|0
1757284200000|2025-09-07 22:30:00|9229.7|9219.7|9232.6|9222.6|9232.6|9222.6|9229.7|9219.7|0
1757284500000|2025-09-07 22:35:00|9232.5|9222.5|9231.9|9221.9|9232.5|9222.5|9230.6|9220.6|0
1757284800000|2025-09-07 22:40:00|9231.8|9221.8|9233.4|9223.4|9233.5|9223.5|9231.7|9221.7|0
1757285100000|2025-09-07 22:45:00|9233.5|9223.5|9235.1|9225.1|9237|9227|9233.4|9223.4|0
1757285400000|2025-09-07 22:50:00|9235.2|9225.2|9234.9|9224.9|9235.5|9225.5|9234.1|9224.1|0
1757285700000|2025-09-07 22:55:00|9235|9225|9235.9|9225.9|9236.1|9226.1|9234.7|9224.7|0
1757286000000|2025-09-07 23:00:00|9236.1|9226.1|9236.6|9226.6|9236.8|9226.8|9235.9|9225.9|0
1757286300000|2025-09-07 23:05:00|9236.7|9226.7|9237.1|9227.1|9237.5|9227.5|9236.4|9226.4|0
1757286600000|2025-09-07 23:10:00|9236.9|9226.9|9236.2|9226.2|9237.3|9227.3|9236.2|9226.2|0
1757286900000|2025-09-07 23:15:00|9236.1|9226.1|9236|9226|9236.5|9226.5|9235.5|9225.5|0
1757287200000|2025-09-07 23:20:00|9236.1|9226.1|9237.6|9227.6|9237.6|9227.6|9236|9226|0
1757287500000|2025-09-07 23:25:00|9237.5|9227.5|9238.9|9228.9|9240.5|9230.5|9237.2|9227.2|0
1757287800000|2025-09-07 23:30:00|9239|9229|9240|9230|9240.9|9230.9|9239|9229|0
1757288100000|2025-09-07 23:35:00|9240.2|9230.2|9240.5|9230.5|9240.9|9230.9|9240|9230|0
1757288400000|2025-09-07 23:40:00|9240.3|9230.3|9241|9231|9241.9|9231.9|9239.5|9229.5|0
1757288700000|2025-09-07 23:45:00|9240.9|9230.9|9240.6|9230.6|9241.6|9231.6|9239.8|9229.8|0
1757289000000|2025-09-07 23:50:00|9240.7|9230.7|9241|9231|9241.3|9231.3|9239.9|9229.9|0
1757289300000|2025-09-07 23:55:00|9241.1|9231.1|9241.2|9231.2|9241.4|9231.4|9240.7|9230.7|0
1757289600000|2025-09-08 00:00:00|9241.1|9231.1|9235.6|9225.6|9243.7|9233.7|9235.6|9225.6|0
1757289900000|2025-09-08 00:05:00|9235.9|9225.9|9239.4|9229.4|9239.6|9229.6|9235.9|9225.9|0
1757290200000|2025-09-08 00:10:00|9239.6|9229.6|9239.1|9229.1|9240.9|9230.9|9237.6|9227.6|0
1757290500000|2025-09-08 00:15:00|9239.6|9229.6|9238.1|9228.1|9239.6|9229.6|9235.6|9225.6|0
1757290800000|2025-09-08 00:20:00|9239.1|9229.1|9240.1|9230.1|9240.9|9230.9|9239.1|9229.1|0
1757291100000|2025-09-08 00:25:00|9240.9|9230.9|9240.6|9230.6|9241.4|9231.4|9240.1|9230.1|0
1757291400000|2025-09-08 00:30:00|9240.4|9230.4|9239.1|9229.1|9240.6|9230.6|9237.6|9227.6|0
1757291700000|2025-09-08 00:35:00|9238.9|9228.9|9238.6|9228.6|9238.9|9228.9|9237.6|9227.6|0
1757292000000|2025-09-08 00:40:00|9238.4|9228.4|9236.2|9226.2|9238.6|9228.6|9236|9226|0
1757292300000|2025-09-08 00:45:00|9236.5|9226.5|9236.3|9226.3|9237.3|9227.3|9235.2|9225.2|0
1757292600000|2025-09-08 00:50:00|9235.6|9225.6|9235.7|9225.7|9235.9|9225.9|9235.4|9225.4|0
1757292900000|2025-09-08 00:55:00|9235.9|9225.9|9235.7|9225.7|9236.4|9226.4|9235.2|9225.2|0
1757293200000|2025-09-08 01:00:00|9235.9|9225.9|9236.4|9226.4|9238.8|9228.8|9235.9|9225.9|0
1757293500000|2025-09-08 01:05:00|9236.3|9226.3|9237.6|9227.6|9237.8|9227.8|9236.3|9226.3|0
1757293800000|2025-09-08 01:10:00|9237.8|9227.8|9240.6|9230.6|9240.8|9230.8|9237.8|9227.8|0
1757294100000|2025-09-08 01:15:00|9240.8|9230.8|9240.6|9230.6|9241.6|9231.6|9240.6|9230.6|0
1757294400000|2025-09-08 01:20:00|9240.1|9230.1|9239|9229|9240.6|9230.6|9239|9229|0
1757294700000|2025-09-08 01:25:00|9239.2|9229.2|9239.2|9229.2|9240.7|9230.7|9239.2|9229.2|0
1757295000000|2025-09-08 01:30:00|9238.7|9228.7|9239.7|9229.7|9239.7|9229.7|9238.7|9228.7|0
1757295300000|2025-09-08 01:35:00|9240|9230|9240|9230|9241.2|9231.2|9239.5|9229.5|0
1757295600000|2025-09-08 01:40:00|9239.7|9229.7|9242.1|9232.1|9242.8|9232.8|9239.7|9229.7|0
1757295900000|2025-09-08 01:45:00|9242.6|9232.6|9242.8|9232.8|9243|9233|9240.4|9230.4|0
1757296200000|2025-09-08 01:50:00|9243|9233|9240.4|9230.4|9243|9233|9240.4|9230.4|0
1757296500000|2025-09-08 01:55:00|9240.2|9230.2|9239.4|9229.4|9240.7|9230.7|9239.2|9229.2|0
1757296800000|2025-09-08 02:00:00|9239.7|9229.7|9237.1|9227.1|9240.2|9230.2|9237.1|9227.1|0
1757297100000|2025-09-08 02:05:00|9237.4|9227.4|9237.4|9227.4|9238.4|9228.4|9236.6|9226.6|0
1757297400000|2025-09-08 02:10:00|9237.6|9227.6|9237.9|9227.9|9237.9|9227.9|9236.8|9226.8|0
1757297700000|2025-09-08 02:15:00|9238.2|9228.2|9234.4|9224.4|9238.4|9228.4|9234.1|9224.1|0
1757298000000|2025-09-08 02:20:00|9234.2|9224.2|9234.1|9224.1|9235.6|9225.6|9233.9|9223.9|0
1757298300000|2025-09-08 02:25:00|9234.4|9224.4|9234.7|9224.7|9235.9|9225.9|9233.9|9223.9|0
1757298600000|2025-09-08 02:30:00|9234.9|9224.9|9235.9|9225.9|9235.9|9225.9|9234.9|9224.9|0
1757298900000|2025-09-08 02:35:00|9235.7|9225.7|9234.7|9224.7|9235.9|9225.9|9234.5|9224.5|0
1757299200000|2025-09-08 02:40:00|9235|9225|9234.9|9224.9|9235.4|9225.4|9234.5|9224.5|0
1757299500000|2025-09-08 02:45:00|9235.4|9225.4|9234.9|9224.9|9235.6|9225.6|9234.6|9224.6|0
1757299800000|2025-09-08 02:50:00|9235.1|9225.1|9235.5|9225.5|9236.5|9226.5|9234.9|9224.9|0
1757300100000|2025-09-08 02:55:00|9235.8|9225.8|9238.4|9228.4|9238.4|9228.4|9235.8|9225.8|0
1757300400000|2025-09-08 03:00:00|9238.7|9228.7|9236.7|9226.7|9238.7|9228.7|9236.7|9226.7|0
1757300700000|2025-09-08 03:05:00|9236.9|9226.9|9240.2|9230.2|9240.4|9230.4|9236.5|9226.5|0
1757301000000|2025-09-08 03:10:00|9240|9230|9239.5|9229.5|9240|9230|9238.3|9228.3|0
1757301300000|2025-09-08 03:15:00|9239.8|9229.8|9239.7|9229.7|9240.5|9230.5|9239.5|9229.5|0
1757301600000|2025-09-08 03:20:00|9240.2|9230.2|9240|9230|9240.2|9230.2|9239.5|9229.5|0
1757301900000|2025-09-08 03:25:00|9239.7|9229.7|9239.4|9229.4|9240|9230|9239.4|9229.4|0
1757302200000|2025-09-08 03:30:00|9239.6|9229.6|9239.9|9229.9|9240.1|9230.1|9239.4|9229.4|0
1757302500000|2025-09-08 03:35:00|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|9240.1|9230.1|0
1757302800000|2025-09-08 03:40:00|9240.4|9230.4|9240.4|9230.4|9240.6|9230.6|9240.1|9230.1|0
1757303100000|2025-09-08 03:45:00|9240.6|9230.6|9240.1|9230.1|9240.6|9230.6|9240.1|9230.1|0
1757303400000|2025-09-08 03:50:00|9240.4|9230.4|9240.1|9230.1|9240.4|9230.4|9240.1|9230.1|0
1757303700000|2025-09-08 03:55:00|9240.4|9230.4|9240.6|9230.6|9241.4|9231.4|9240.4|9230.4|0
1757304000000|2025-09-08 04:00:00|9240.9|9230.9|9240.6|9230.6|9240.9|9230.9|9238.9|9228.9|0
1757304300000|2025-09-08 04:05:00|9240.9|9230.9|9239.1|9229.1|9241.1|9231.1|9239.1|9229.1|0
1757304600000|2025-09-08 04:10:00|9239.4|9229.4|9238.4|9228.4|9239.4|9229.4|9238.4|9228.4|0
1757304900000|2025-09-08 04:15:00|9238.9|9228.9|9238.4|9228.4|9238.9|9228.9|9238.1|9228.1|0
1757305200000|2025-09-08 04:20:00|9238.6|9228.6|9238.4|9228.4|9238.6|9228.6|9237.9|9227.9|0
1757305500000|2025-09-08 04:25:00|9238.9|9228.9|9240.6|9230.6|9240.9|9230.9|9238.6|9228.6|0
1757305800000|2025-09-08 04:30:00|9240.9|9230.9|9238.9|9228.9|9241.6|9231.6|9238.9|9228.9|0
1757306100000|2025-09-08 04:35:00|9239.1|9229.1|9237.9|9227.9|9239.9|9229.9|9237.9|9227.9|0
1757306400000|2025-09-08 04:40:00|9238.1|9228.1|9237.4|9227.4|9238.4|9228.4|9236.9|9226.9|0
1757306700000|2025-09-08 04:45:00|9237.6|9227.6|9237.1|9227.1|9238.6|9228.6|9237.1|9227.1|0
1757307000000|2025-09-08 04:50:00|9237.4|9227.4|9237.4|9227.4|9238.4|9228.4|9237.4|9227.4|0
1757307300000|2025-09-08 04:55:00|9237.6|9227.6|9238.5|9228.5|9239|9229|9237.6|9227.6|0
1757307600000|2025-09-08 05:00:00|9238.2|9228.2|9238.7|9228.7|9239.2|9229.2|9238|9228|0
1757307900000|2025-09-08 05:05:00|9239.2|9229.2|9236.9|9226.9|9239.6|9229.6|9236.9|9226.9|0
1757308200000|2025-09-08 05:10:00|9237.2|9227.2|9237.8|9227.8|9237.8|9227.8|9236.8|9226.8|0
1757308500000|2025-09-08 05:15:00|9238.1|9228.1|9238.7|9228.7|9240|9230|9237.8|9227.8|0
1757308800000|2025-09-08 05:20:00|9238.5|9228.5|9237|9227|9238.7|9228.7|9236.5|9226.5|0
1757309100000|2025-09-08 05:25:00|9237.5|9227.5|9237.2|9227.2|9237.5|9227.5|9236.7|9226.7|0
1757309400000|2025-09-08 05:30:00|9237.5|9227.5|9236.3|9226.3|9237.5|9227.5|9235.8|9225.8|0
1757309700000|2025-09-08 05:35:00|9236.2|9226.2|9235.8|9225.8|9236.7|9226.7|9234.1|9224.1|0
1757310000000|2025-09-08 05:40:00|9236.1|9226.1|9234.7|9224.7|9236.3|9226.3|9234|9224|0
1757310300000|2025-09-08 05:45:00|9234.9|9224.9|9233|9223|9234.9|9224.9|9232.6|9222.6|0
1757310600000|2025-09-08 05:50:00|9233.2|9223.2|9233.6|9223.6|9236.4|9226.4|9232.9|9222.9|0
1757310900000|2025-09-08 05:55:00|9233.9|9223.9|9235.1|9225.1|9236.4|9226.4|9233.6|9223.6|0
1757311200000|2025-09-08 06:00:00|9234.9|9224.9|9241.7|9231.7|9244.2|9234.2|9234.8|9224.8|0
1757311500000|2025-09-08 06:05:00|9242.2|9232.2|9243.7|9233.7|9244.1|9234.1|9241.4|9231.4|0
1757311800000|2025-09-08 06:10:00|9244|9234|9244.6|9234.6|9246.4|9236.4|9243.4|9233.4|0
1757312100000|2025-09-08 06:15:00|9244.9|9234.9|9244.1|9234.1|9245.1|9235.1|9241.5|9231.5|0
1757312400000|2025-09-08 06:20:00|9244.3|9234.3|9243.9|9233.9|9245.1|9235.1|9242.9|9232.9|0
1757312700000|2025-09-08 06:25:00|9244.4|9234.4|9244.9|9234.9|9245.6|9235.6|9243.9|9233.9|0
1757313000000|2025-09-08 06:30:00|9244.6|9234.6|9241.7|9231.7|9245.4|9235.4|9241.4|9231.4|0
1757313300000|2025-09-08 06:35:00|9242|9232|9241.3|9231.3|9242.5|9232.5|9239.9|9229.9|0
1757313600000|2025-09-08 06:40:00|9241.6|9231.6|9244.1|9234.1|9245|9235|9240.5|9230.5|0
1757313900000|2025-09-08 06:45:00|9243.8|9233.8|9242.7|9232.7|9244.8|9234.8|9242.3|9232.3|0
1757314200000|2025-09-08 06:50:00|9243.2|9233.2|9241.8|9231.8|9245|9235|9241.1|9231.1|0
1757314500000|2025-09-08 06:55:00|9242.3|9232.3|9241.1|9231.1|9245.6|9235.6|9238.5|9228.5|0
1757314800000|2025-09-08 07:00:00|9243|9233|9230.4|9220.4|9243|9233|9228.1|9218.1|0
1757315100000|2025-09-08 07:05:00|9230.6|9220.6|9226.6|9216.6|9232.9|9222.9|9225.9|9215.9|0
1757315400000|2025-09-08 07:10:00|9226.9|9216.9|9224.1|9214.1|9230.9|9220.9|9223.8|9213.8|0
1757315700000|2025-09-08 07:15:00|9224.4|9214.4|9221.1|9211.1|9225.9|9215.9|9218.3|9208.3|0
1757316000000|2025-09-08 07:20:00|9220.4|9210.4|9222.9|9212.9|9222.9|9212.9|9218.4|9208.4|0
1757316300000|2025-09-08 07:25:00|9222.7|9212.7|9218.4|9208.4|9224.4|9214.4|9217.7|9207.7|0
1757316600000|2025-09-08 07:30:00|9218.7|9208.7|9220.3|9210.3|9224.9|9214.9|9217.9|9207.9|0
1757316900000|2025-09-08 07:35:00|9220.2|9210.2|9219.9|9209.9|9222.4|9212.4|9218.7|9208.7|0
1757317200000|2025-09-08 07:40:00|9219.8|9209.8|9227.3|9217.3|9227.3|9217.3|9219.8|9209.8|0
1757317500000|2025-09-08 07:45:00|9227.4|9217.4|9224.1|9214.1|9228.3|9218.3|9222.6|9212.6|0
1757317800000|2025-09-08 07:50:00|9223.6|9213.6|9223.3|9213.3|9226.8|9216.8|9221.8|9211.8|0
1757318100000|2025-09-08 07:55:00|9223|9213|9223.7|9213.7|9224.5|9214.5|9220.2|9210.2|0
1757318400000|2025-09-08 08:00:00|9223.8|9213.8|9222.9|9212.9|9228.9|9218.9|9222.9|9212.9|0
1757318700000|2025-09-08 08:05:00|9223|9213|9223.6|9213.6|9226.4|9216.4|9222.5|9212.5|0
1757319000000|2025-09-08 08:10:00|9224.1|9214.1|9228.6|9218.6|9228.9|9218.9|9223.9|9213.9|0
1757319300000|2025-09-08 08:15:00|9228.4|9218.4|9228.5|9218.5|9229.2|9219.2|9226.6|9216.6|0
1757319600000|2025-09-08 08:20:00|9227.9|9217.9|9228.9|9218.9|9229.1|9219.1|9226.8|9216.8|0
1757319900000|2025-09-08 08:25:00|9229.4|9219.4|9226.9|9216.9|9229.4|9219.4|9226.4|9216.4|0
1757320200000|2025-09-08 08:30:00|9227.1|9217.1|9228.5|9218.5|9228.6|9218.6|9225.2|9215.2|0
1757320500000|2025-09-08 08:35:00|9228.1|9218.1|9229.2|9219.2|9230.1|9220.1|9225.8|9215.8|0
1757320800000|2025-09-08 08:40:00|9229.5|9219.5|9229|9219|9229.8|9219.8|9226.3|9216.3|0
1757321100000|2025-09-08 08:45:00|9228.8|9218.8|9228|9218|9229.7|9219.7|9227|9217|0
1757321400000|2025-09-08 08:50:00|9227.9|9217.9|9228.4|9218.4|9228.7|9218.7|9225.9|9215.9|0
1757321700000|2025-09-08 08:55:00|9228.2|9218.2|9226.7|9216.7|9228.4|9218.4|9226.7|9216.7|0
1757322000000|2025-09-08 09:00:00|9227.3|9217.3|9229.8|9219.8|9229.8|9219.8|9226.6|9216.6|0
1757322300000|2025-09-08 09:05:00|9229.5|9219.5|9228.3|9218.3|9231|9221|9227.8|9217.8|0
1757322600000|2025-09-08 09:10:00|9227.8|9217.8|9222.8|9212.8|9227.8|9217.8|9222|9212|0
1757322900000|2025-09-08 09:15:00|9223.3|9213.3|9222.7|9212.7|9224.7|9214.7|9222.3|9212.3|0
1757323200000|2025-09-08 09:20:00|9223.5|9213.5|9223.2|9213.2|9225.3|9215.3|9221.8|9211.8|0
1757323500000|2025-09-08 09:25:00|9223|9213|9222.8|9212.8|9223.7|9213.7|9221|9211|0
1757323800000|2025-09-08 09:30:00|9223.1|9213.1|9225.6|9215.6|9225.8|9215.8|9222.6|9212.6|0
1757324100000|2025-09-08 09:35:00|9225.3|9215.3|9223.1|9213.1|9225.6|9215.6|9223.1|9213.1|0
1757324400000|2025-09-08 09:40:00|9222.4|9212.4|9221.9|9211.9|9222.9|9212.9|9219.6|9209.6|0
1757324700000|2025-09-08 09:45:00|9222.6|9212.6|9224.3|9214.3|9224.9|9214.9|9221.9|9211.9|0
1757325000000|2025-09-08 09:50:00|9224.1|9214.1|9226|9216|9226.8|9216.8|9223.3|9213.3|0
1757325300000|2025-09-08 09:55:00|9226.3|9216.3|9225.7|9215.7|9227.5|9217.5|9224|9214|0
1757325600000|2025-09-08 10:00:00|9225.6|9215.6|9227.9|9217.9|9228.4|9218.4|9225.3|9215.3|0
1757325900000|2025-09-08 10:05:00|9228.4|9218.4|9228.1|9218.1|9228.6|9218.6|9226|9216|0
1757326200000|2025-09-08 10:10:00|9228.2|9218.2|9227.3|9217.3|9230.2|9220.2|9227.3|9217.3|0
1757326500000|2025-09-08 10:15:00|9227.1|9217.1|9226.9|9216.9|9227.4|9217.4|9225.7|9215.7|0
1757326800000|2025-09-08 10:20:00|9226.5|9216.5|9226.9|9216.9|9227.6|9217.6|9225|9215|0
1757327100000|2025-09-08 10:25:00|9226.6|9216.6|9227.2|9217.2|9227.7|9217.7|9225.9|9215.9|0
1757327400000|2025-09-08 10:30:00|9227.6|9217.6|9226.5|9216.5|9227.9|9217.9|9225.6|9215.6|0
1757327700000|2025-09-08 10:35:00|9226.8|9216.8|9227.1|9217.1|9228.3|9218.3|9226.8|9216.8|0
1757328000000|2025-09-08 10:40:00|9226.4|9216.4|9228.7|9218.7|9229.4|9219.4|9226.4|9216.4|0
1757328300000|2025-09-08 10:45:00|9228.5|9218.5|9227.7|9217.7|9229.1|9219.1|9227|9217|0
1757328600000|2025-09-08 10:50:00|9227.4|9217.4|9227.4|9217.4|9228.2|9218.2|9226.4|9216.4|0
1757328900000|2025-09-08 10:55:00|9227.2|9217.2|9227.6|9217.6|9227.9|9217.9|9225.8|9215.8|0
1757329200000|2025-09-08 11:00:00|9228.2|9218.2|9225.7|9215.7|9228.2|9218.2|9224.6|9214.6|0
1757329500000|2025-09-08 11:05:00|9225.4|9215.4|9224.4|9214.4|9225.6|9215.6|9223|9213|0
1757329800000|2025-09-08 11:10:00|9224.6|9214.6|9221.4|9211.4|9225.4|9215.4|9221.2|9211.2|0
1757330100000|2025-09-08 11:15:00|9221.7|9211.7|9218.2|9208.2|9222.7|9212.7|9217.7|9207.7|0
1757330400000|2025-09-08 11:20:00|9219.4|9209.4|9216.8|9206.8|9219.4|9209.4|9216.3|9206.3|0
1757330700000|2025-09-08 11:25:00|9217.3|9207.3|9219.1|9209.1|9219.9|9209.9|9216.7|9206.7|0
1757331000000|2025-09-08 11:30:00|9219.3|9209.3|9218.2|9208.2|9223.7|9213.7|9218.1|9208.1|0
1757331300000|2025-09-08 11:35:00|9218.5|9208.5|9220.2|9210.2|9221.2|9211.2|9217|9207|0
1757331600000|2025-09-08 11:40:00|9219.9|9209.9|9220.5|9210.5|9222.8|9212.8|9219.8|9209.8|0
1757331900000|2025-09-08 11:45:00|9220.2|9210.2|9217.2|9207.2|9220.2|9210.2|9216.9|9206.9|0
1757332200000|2025-09-08 11:50:00|9216.9|9206.9|9220.7|9210.7|9222.5|9212.5|9216.9|9206.9|0
1757332500000|2025-09-08 11:55:00|9220.5|9210.5|9222.8|9212.8|9223.4|9213.4|9220.1|9210.1|0
1757332800000|2025-09-08 12:00:00|9222.4|9212.4|9222.3|9212.3|9222.9|9212.9|9219.8|9209.8|0
1757333100000|2025-09-08 12:05:00|9222.8|9212.8|9223.2|9213.2|9223.5|9213.5|9220.9|9210.9|0
1757333400000|2025-09-08 12:10:00|9223.4|9213.4|9223.3|9213.3|9224|9214|9220.3|9210.3|0
1757333700000|2025-09-08 12:15:00|9223.6|9213.6|9227.5|9217.5|9228.2|9218.2|9223.6|9213.6|0
1757334000000|2025-09-08 12:20:00|9227|9217|9228|9218|9231.5|9221.5|9226.5|9216.5|0
1757334300000|2025-09-08 12:25:00|9227.5|9217.5|9230|9220|9231.2|9221.2|9227.5|9217.5|0
1757334600000|2025-09-08 12:30:00|9229.7|9219.7|9231.7|9221.7|9232.3|9222.3|9229.2|9219.2|0
1757334900000|2025-09-08 12:35:00|9231.4|9221.4|9232.5|9222.5|9233.3|9223.3|9229.5|9219.5|0
1757335200000|2025-09-08 12:40:00|9232.3|9222.3|9231.8|9221.8|9232.5|9222.5|9228.3|9218.3|0
1757335500000|2025-09-08 12:45:00|9232.3|9222.3|9231.9|9221.9|9234.9|9224.9|9229.3|9219.3|0
1757335800000|2025-09-08 12:50:00|9231.8|9221.8|9225.9|9215.9|9232|9222|9225.6|9215.6|0
1757336100000|2025-09-08 12:55:00|9225.4|9215.4|9228.4|9218.4|9228.4|9218.4|9225.1|9215.1|0
1757336400000|2025-09-08 13:00:00|9229.3|9219.3|9229.1|9219.1|9230|9220|9226.4|9216.4|0
1757336700000|2025-09-08 13:05:00|9228.9|9218.9|9230.6|9220.6|9231.4|9221.4|9227.7|9217.7|0
1757337000000|2025-09-08 13:10:00|9229.5|9219.5|9230.7|9220.7|9231|9221|9228|9218|0
1757337300000|2025-09-08 13:15:00|9231.2|9221.2|9231|9221|9232.2|9222.2|9229.5|9219.5|0
1757337600000|2025-09-08 13:20:00|9230.8|9220.8|9224.9|9214.9|9230.8|9220.8|9224.8|9214.8|0
1757337900000|2025-09-08 13:25:00|9224.7|9214.7|9219.3|9209.3|9225.1|9215.1|9219.3|9209.3|0
1757338200000|2025-09-08 13:30:00|9219.7|9209.7|9214.9|9204.9|9219.9|9209.9|9212.7|9202.7|0
1757338500000|2025-09-08 13:35:00|9214.7|9204.7|9208.9|9198.9|9216.9|9206.9|9207.8|9197.8|0
1757338800000|2025-09-08 13:40:00|9209|9199|9211.1|9201.1|9217.3|9207.3|9207.3|9197.3|0
1757339100000|2025-09-08 13:45:00|9210.1|9200.1|9213.3|9203.3|9215.8|9205.8|9207.5|9197.5|0
1757339400000|2025-09-08 13:50:00|9213|9203|9207.2|9197.2|9213.2|9203.2|9203.2|9193.2|0
1757339700000|2025-09-08 13:55:00|9207.5|9197.5|9201.5|9191.5|9208.2|9198.2|9201.5|9191.5|0
1757340000000|2025-09-08 14:00:00|9201.2|9191.2|9200.2|9190.2|9203.5|9193.5|9196.7|9186.7|0
1757340300000|2025-09-08 14:05:00|9200.3|9190.3|9198.6|9188.6|9204.1|9194.1|9198.5|9188.5|0
1757340600000|2025-09-08 14:10:00|9198.7|9188.7|9196.1|9186.1|9199.6|9189.6|9195.5|9185.5|0
1757340900000|2025-09-08 14:15:00|9196.6|9186.6|9202.7|9192.7|9203|9193|9196.1|9186.1|0
1757341200000|2025-09-08 14:20:00|9202.5|9192.5|9198|9188|9203.5|9193.5|9197.7|9187.7|0
1757341500000|2025-09-08 14:25:00|9198.2|9188.2|9200.2|9190.2|9201|9191|9197.7|9187.7|0
1757341800000|2025-09-08 14:30:00|9200.4|9190.4|9198.6|9188.6|9204.1|9194.1|9197.4|9187.4|0
1757342100000|2025-09-08 14:35:00|9199.1|9189.1|9204.4|9194.4|9205.2|9195.2|9199.1|9189.1|0
1757342400000|2025-09-08 14:40:00|9204.3|9194.3|9204.8|9194.8|9207.1|9197.1|9202.3|9192.3|0
1757342700000|2025-09-08 14:45:00|9204.6|9194.6|9209.1|9199.1|9209.5|9199.5|9203.9|9193.9|0
1757343000000|2025-09-08 14:50:00|9208.1|9198.1|9212.8|9202.8|9213.9|9203.9|9207.6|9197.6|0
1757343300000|2025-09-08 14:55:00|9213.5|9203.5|9213.5|9203.5|9215.8|9205.8|9213.3|9203.3|0
1757343600000|2025-09-08 15:00:00|9213.2|9203.2|9222.9|9212.9|9223.2|9213.2|9213.2|9203.2|0
1757343900000|2025-09-08 15:05:00|9222.7|9212.7|9226.3|9216.3|9227.6|9217.6|9220.8|9210.8|0
1757344200000|2025-09-08 15:10:00|9226.4|9216.4|9225.1|9215.1|9229.1|9219.1|9224.9|9214.9|0
1757344500000|2025-09-08 15:15:00|9225.4|9215.4|9229.4|9219.4|9230.1|9220.1|9223.9|9213.9|0
1757344800000|2025-09-08 15:20:00|9229.8|9219.8|9234.3|9224.3|9234.8|9224.8|9228.3|9218.3|0
1757345100000|2025-09-08 15:25:00|9234|9224|9236.8|9226.8|9240|9230|9233.8|9223.8|0
1757345400000|2025-09-08 15:30:00|9235.8|9225.8|9227.3|9217.3|9236.8|9226.8|9226.4|9216.4|0
1757345700000|2025-09-08 15:35:00|9227.8|9217.8|9224.9|9214.9|9227.8|9217.8|9223.7|9213.7|0
1757346000000|2025-09-08 15:40:00|9224.7|9214.7|9221.7|9211.7|9225.2|9215.2|9221.3|9211.3|0
1757346300000|2025-09-08 15:45:00|9221.2|9211.2|9221.2|9211.2|9221.7|9211.7|9217|9207|0
1757346600000|2025-09-08 15:50:00|9220.9|9210.9|9220.5|9210.5|9222.8|9212.8|9220.1|9210.1|0
1757346900000|2025-09-08 15:55:00|9220.3|9210.3|9220.8|9210.8|9222.3|9212.3|9220.3|9210.3|0
1757347200000|2025-09-08 16:00:00|9220.5|9210.5|9220.6|9210.6|9222.8|9212.8|9219.8|9209.8|0
1757347500000|2025-09-08 16:05:00|9221.1|9211.1|9218.5|9208.5|9221.4|9211.4|9216.3|9206.3|0
1757347800000|2025-09-08 16:10:00|9219|9209|9221.5|9211.5|9223.2|9213.2|9219|9209|0
1757348100000|2025-09-08 16:15:00|9221.2|9211.2|9218.8|9208.8|9222.3|9212.3|9217.9|9207.9|0
1757348400000|2025-09-08 16:20:00|9219.1|9209.1|9220.7|9210.7|9220.7|9210.7|9218.4|9208.4|0
1757348700000|2025-09-08 16:25:00|9220.9|9210.9|9223.5|9213.5|9223.5|9213.5|9220|9210|0
1757349000000|2025-09-08 16:30:00|9223.8|9213.8|9222.5|9212.5|9225.3|9215.3|9222.5|9212.5|0
1757349300000|2025-09-08 16:35:00|9222.3|9212.3|9220.4|9210.4|9222.5|9212.5|9217.9|9207.9|0
1757349600000|2025-09-08 16:40:00|9219.9|9209.9|9220.5|9210.5|9223.3|9213.3|9219.9|9209.9|0
1757349900000|2025-09-08 16:45:00|9220|9210|9218|9208|9220|9210|9216.4|9206.4|0
1757350200000|2025-09-08 16:50:00|9218.2|9208.2|9221.5|9211.5|9221.8|9211.8|9218|9208|0
1757350500000|2025-09-08 16:55:00|9221.7|9211.7|9222|9212|9222|9212|9219.4|9209.4|0
1757350800000|2025-09-08 17:00:00|9221.7|9211.7|9218.2|9208.2|9221.7|9211.7|9218.2|9208.2|0
1757351100000|2025-09-08 17:05:00|9218.7|9208.7|9216.8|9206.8|9219.7|9209.7|9216.2|9206.2|0
1757351400000|2025-09-08 17:10:00|9217.1|9207.1|9216.9|9206.9|9217.3|9207.3|9215.5|9205.5|0
1757351700000|2025-09-08 17:15:00|9217.2|9207.2|9219|9209|9219|9209|9217|9207|0
1757352000000|2025-09-08 17:20:00|9218.8|9208.8|9220.3|9210.3|9220.8|9210.8|9218|9208|0
1757352300000|2025-09-08 17:25:00|9220.8|9210.8|9220|9210|9220.8|9210.8|9218|9208|0
1757352600000|2025-09-08 17:30:00|9220.3|9210.3|9218.5|9208.5|9220.8|9210.8|9218.5|9208.5|0
1757352900000|2025-09-08 17:35:00|9218.2|9208.2|9216.8|9206.8|9218.5|9208.5|9215.4|9205.4|0
1757353200000|2025-09-08 17:40:00|9216.3|9206.3|9216.8|9206.8|9217.3|9207.3|9215.5|9205.5|0
1757353500000|2025-09-08 17:45:00|9216.5|9206.5|9217.3|9207.3|9218.3|9208.3|9216.3|9206.3|0
1757353800000|2025-09-08 17:50:00|9217|9207|9215.3|9205.3|9218.3|9208.3|9212.9|9202.9|0
1757354100000|2025-09-08 17:55:00|9215|9205|9214.8|9204.8|9215.3|9205.3|9213.3|9203.3|0
1757354400000|2025-09-08 18:00:00|9215|9205|9214.8|9204.8|9215.8|9205.8|9212|9202|0
1757354700000|2025-09-08 18:05:00|9214.5|9204.5|9214.5|9204.5|9216.3|9206.3|9213.5|9203.5|0
1757355000000|2025-09-08 18:10:00|9214.8|9204.8|9216.2|9206.2|9217.3|9207.3|9214.5|9204.5|0
1757355300000|2025-09-08 18:15:00|9216.4|9206.4|9218.8|9208.8|9219.8|9209.8|9216.2|9206.2|0
1757355600000|2025-09-08 18:20:00|9219.3|9209.3|9220.3|9210.3|9221.6|9211.6|9218|9208|0
1757355900000|2025-09-08 18:25:00|9220.8|9210.8|9223|9213|9223|9213|9219.8|9209.8|0
1757356200000|2025-09-08 18:30:00|9223.3|9213.3|9222.1|9212.1|9223.5|9213.5|9220.8|9210.8|0
1757356500000|2025-09-08 18:35:00|9222.3|9212.3|9223.9|9213.9|9224.9|9214.9|9222|9212|0
1757356800000|2025-09-08 18:40:00|9223.6|9213.6|9226.8|9216.8|9226.8|9216.8|9221.8|9211.8|0
1757357100000|2025-09-08 18:45:00|9227|9217|9227.8|9217.8|9228.4|9218.4|9226.8|9216.8|0
1757357400000|2025-09-08 18:50:00|9228|9218|9229|9219|9229.8|9219.8|9227.3|9217.3|0
1757357700000|2025-09-08 18:55:00|9228.8|9218.8|9229.8|9219.8|9230.8|9220.8|9228.8|9218.8|0
1757358000000|2025-09-08 19:00:00|9229.3|9219.3|9226.3|9216.3|9230.3|9220.3|9225|9215|0
1757358300000|2025-09-08 19:05:00|9225.8|9215.8|9221.5|9211.5|9226.2|9216.2|9221.5|9211.5|0
1757358600000|2025-09-08 19:10:00|9221.3|9211.3|9222.4|9212.4|9222.9|9212.9|9218.9|9208.9|0
1757358900000|2025-09-08 19:15:00|9222.7|9212.7|9223.5|9213.5|9224.5|9214.5|9221.7|9211.7|0
1757359200000|2025-09-08 19:20:00|9224|9214|9224.9|9214.9|9225|9215|9223.1|9213.1|0
1757359500000|2025-09-08 19:25:00|9224.6|9214.6|9224.2|9214.2|9225.2|9215.2|9222.8|9212.8|0
1757359800000|2025-09-08 19:30:00|9224.4|9214.4|9223.2|9213.2|9225.8|9215.8|9222.4|9212.4|0
1757360100000|2025-09-08 19:35:00|9223.4|9213.4|9225.4|9215.4|9226.3|9216.3|9223.4|9213.4|0
1757360400000|2025-09-08 19:40:00|9225.6|9215.6|9229.3|9219.3|9230.3|9220.3|9225.6|9215.6|0
1757360700000|2025-09-08 19:45:00|9229.8|9219.8|9234.3|9224.3|9234.8|9224.8|9229.3|9219.3|0
1757361000000|2025-09-08 19:50:00|9234|9224|9234.3|9224.3|9234.3|9224.3|9229.3|9219.3|0
1757361300000|2025-09-08 19:55:00|9234.5|9224.5|9233.6|9223.6|9236.8|9226.8|9230.8|9220.8|0
1757361600000|2025-09-08 20:00:00|9234.1|9224.1|9233.3|9223.3|9234.4|9224.4|9232.6|9222.6|0
1757361900000|2025-09-08 20:05:00|9233.1|9223.1|9234.7|9224.7|9234.9|9224.9|9233.1|9223.1|0
1757362200000|2025-09-08 20:10:00|9234.8|9224.8|9234|9224|9234.8|9224.8|9233.1|9223.1|0
1757362500000|2025-09-08 20:15:00|9233.9|9223.9|9233.5|9223.5|9234.1|9224.1|9233.2|9223.2|0
1757362800000|2025-09-08 20:20:00|9233.4|9223.4|9232.8|9222.8|9233.8|9223.8|9232.4|9222.4|0
1757363100000|2025-09-08 20:25:00|9232.9|9222.9|9233.5|9223.5|9233.7|9223.7|9232.9|9222.9|0
1757363400000|2025-09-08 20:30:00|9233.3|9223.3|9233.2|9223.2|9233.6|9223.6|9233|9223|0
1757363700000|2025-09-08 20:35:00|9233|9223|9232.6|9222.6|9233.2|9223.2|9232.6|9222.6|0
1757364000000|2025-09-08 20:40:00|9232.7|9222.7|9232.1|9222.1|9232.8|9222.8|9232.1|9222.1|0
1757364300000|2025-09-08 20:45:00|9232.2|9222.2|9232.4|9222.4|9232.8|9222.8|9232.1|9222.1|0
1757364600000|2025-09-08 20:50:00|9232.3|9222.3|9231|9221|9232.6|9222.6|9231|9221|0
1757364900000|2025-09-08 20:55:00|9230.8|9220.8|9231.5|9221.5|9231.9|9221.9|9230.8|9220.8|0
1757365200000|2025-09-08 21:00:00|9230.9|9220.9|9231.2|9221.2|9231.4|9221.4|9230.9|9220.9|0
1757365500000|2025-09-08 21:05:00|9231.1|9221.1|9232.3|9222.3|9232.3|9222.3|9231.1|9221.1|0
1757365800000|2025-09-08 21:10:00|9232.4|9222.4|9232.4|9222.4|9232.5|9222.5|9232.2|9222.2|0
1757366100000|2025-09-08 21:15:00|9232.5|9222.5|9232.5|9222.5|9232.5|9222.5|9232.4|9222.4|0
1757366400000|2025-09-08 21:20:00|9232.6|9222.6|9232.5|9222.5|9232.6|9222.6|9232.5|9222.5|0
1757366700000|2025-09-08 21:25:00|9232.6|9222.6|9232.9|9222.9|9232.9|9222.9|9232.6|9222.6|0
1757367000000|2025-09-08 21:30:00|9232.8|9222.8|9232.9|9222.9|9232.9|9222.9|9232.8|9222.8|0
1757367300000|2025-09-08 21:35:00|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|9232.8|9222.8|0
1757367600000|2025-09-08 21:40:00|9232.9|9222.9|9233.1|9223.1|9233.2|9223.2|9232.9|9222.9|0
1757367900000|2025-09-08 21:45:00|9233.2|9223.2|9233.2|9223.2|9233.3|9223.3|9233.1|9223.1|0
1757368200000|2025-09-08 21:50:00|9233.1|9223.1|9232.7|9222.7|9233.3|9223.3|9232.7|9222.7|0
1757368500000|2025-09-08 21:55:00|9232.8|9222.8|9233|9223|9233.4|9223.4|9232.8|9222.8|0
1757368800000|2025-09-08 22:00:00|9232.9|9222.9|9233.9|9223.9|9234.6|9224.6|9232.2|9222.2|0
1757369100000|2025-09-08 22:05:00|9234|9224|9233.9|9223.9|9234.6|9224.6|9233.4|9223.4|0
1757369400000|2025-09-08 22:10:00|9233.8|9223.8|9234.4|9224.4|9234.6|9224.6|9233.5|9223.5|0
1757369700000|2025-09-08 22:15:00|9234.5|9224.5|9234.5|9224.5|9234.5|9224.5|9233.3|9223.3|0
1757370000000|2025-09-08 22:20:00|9234.6|9224.6|9235.2|9225.2|9235.2|9225.2|9234.5|9224.5|0
1757370300000|2025-09-08 22:25:00|9235.1|9225.1|9234.7|9224.7|9235.4|9225.4|9234.7|9224.7|0
1757370600000|2025-09-08 22:30:00|9234.9|9224.9|9235.2|9225.2|9235.2|9225.2|9234.3|9224.3|0
1757370900000|2025-09-08 22:35:00|9235.3|9225.3|9235|9225|9235.4|9225.4|9234.9|9224.9|0
1757371200000|2025-09-08 22:40:00|9235.1|9225.1|9235.4|9225.4|9235.6|9225.6|9235.1|9225.1|0
1757371500000|2025-09-08 22:45:00|9235.3|9225.3|9236|9226|9236.2|9226.2|9235.2|9225.2|0
1757371800000|2025-09-08 22:50:00|9236.1|9226.1|9235.4|9225.4|9236.2|9226.2|9235|9225|0
1757372100000|2025-09-08 22:55:00|9235.6|9225.6|9236.1|9226.1|9236.1|9226.1|9235.6|9225.6|0
1757372400000|2025-09-08 23:00:00|9236.2|9226.2|9236|9226|9236.8|9226.8|9236|9226|0
1757372700000|2025-09-08 23:05:00|9236.1|9226.1|9235.4|9225.4|9236.1|9226.1|9235.4|9225.4|0
1757373000000|2025-09-08 23:10:00|9235.5|9225.5|9235.8|9225.8|9236.1|9226.1|9235.5|9225.5|0
1757373300000|2025-09-08 23:15:00|9235.7|9225.7|9235.8|9225.8|9236.2|9226.2|9235.6|9225.6|0
1757373600000|2025-09-08 23:20:00|9235.7|9225.7|9235|9225|9235.8|9225.8|9235|9225|0
1757373900000|2025-09-08 23:25:00|9234.8|9224.8|9235|9225|9235|9225|9234.6|9224.6|0
1757374200000|2025-09-08 23:30:00|9235.1|9225.1|9234.5|9224.5|9235.4|9225.4|9234.5|9224.5|0
1757374500000|2025-09-08 23:35:00|9234.3|9224.3|9234.8|9224.8|9235.2|9225.2|9234.3|9224.3|0
1757374800000|2025-09-08 23:40:00|9234.6|9224.6|9233.3|9223.3|9234.6|9224.6|9233.3|9223.3|0
1757375100000|2025-09-08 23:45:00|9233.2|9223.2|9233.9|9223.9|9234.1|9224.1|9233.2|9223.2|0
1757375400000|2025-09-08 23:50:00|9234|9224|9234.1|9224.1|9234.3|9224.3|9233.5|9223.5|0
1757375700000|2025-09-08 23:55:00|9233.9|9223.9|9233.5|9223.5|9234.3|9224.3|9233.5|9223.5|0
1757376000000|2025-09-09 00:00:00|9233.8|9223.8|9232|9222|9236|9226|9232|9222|0
1757376300000|2025-09-09 00:05:00|9231.7|9221.7|9229.4|9219.4|9231.9|9221.9|9228.9|9218.9|0
1757376600000|2025-09-09 00:10:00|9228.9|9218.9|9228.9|9218.9|9230.8|9220.8|9227.6|9217.6|0
1757376900000|2025-09-09 00:15:00|9228.6|9218.6|9229.9|9219.9|9230.9|9220.9|9228.6|9218.6|0
1757377200000|2025-09-09 00:20:00|9230.6|9220.6|9230.2|9220.2|9231|9221|9229.5|9219.5|0
1757377500000|2025-09-09 00:25:00|9230.5|9220.5|9233.7|9223.7|9233.7|9223.7|9229|9219|0
1757377800000|2025-09-09 00:30:00|9232.5|9222.5|9232|9222|9233.5|9223.5|9230.7|9220.7|0
1757378100000|2025-09-09 00:35:00|9232.2|9222.2|9234.6|9224.6|9235.6|9225.6|9231.6|9221.6|0
1757378400000|2025-09-09 00:40:00|9235.1|9225.1|9235.1|9225.1|9236.5|9226.5|9234.2|9224.2|0
1757378700000|2025-09-09 00:45:00|9234.9|9224.9|9235.1|9225.1|9235.1|9225.1|9234.1|9224.1|0
1757379000000|2025-09-09 00:50:00|9235.4|9225.4|9235.6|9225.6|9235.6|9225.6|9234.9|9224.9|0
1757379300000|2025-09-09 00:55:00|9235.4|9225.4|9235|9225|9235.8|9225.8|9233.5|9223.5|0
1757379600000|2025-09-09 01:00:00|9234.5|9224.5|9235.4|9225.4|9235.4|9225.4|9233.9|9223.9|0
1757379900000|2025-09-09 01:05:00|9234.6|9224.6|9236.2|9226.2|9236.5|9226.5|9234.6|9224.6|0
1757380200000|2025-09-09 01:10:00|9236.5|9226.5|9234.9|9224.9|9236.5|9226.5|9234.9|9224.9|0
1757380500000|2025-09-09 01:15:00|9234.6|9224.6|9233.1|9223.1|9234.6|9224.6|9232.9|9222.9|0
1757380800000|2025-09-09 01:20:00|9232.9|9222.9|9231.1|9221.1|9233.1|9223.1|9230.6|9220.6|0
1757381100000|2025-09-09 01:25:00|9230.9|9220.9|9229.1|9219.1|9231.4|9221.4|9227.4|9217.4|0
1757381400000|2025-09-09 01:30:00|9228.9|9218.9|9227.9|9217.9|9230.4|9220.4|9227.9|9217.9|0
1757381700000|2025-09-09 01:35:00|9226.6|9216.6|9228.1|9218.1|9228.9|9218.9|9226.6|9216.6|0
1757382000000|2025-09-09 01:40:00|9228.3|9218.3|9230.3|9220.3|9230.3|9220.3|9228.1|9218.1|0
1757382300000|2025-09-09 01:45:00|9230.1|9220.1|9230.7|9220.7|9231|9221|9230|9220|0
1757382600000|2025-09-09 01:50:00|9230.4|9220.4|9230.4|9220.4|9230.7|9220.7|9229.2|9219.2|0
1757382900000|2025-09-09 01:55:00|9230.7|9220.7|9230.4|9220.4|9230.9|9220.9|9229.7|9219.7|0
1757383200000|2025-09-09 02:00:00|9232.2|9222.2|9230.2|9220.2|9232.2|9222.2|9230.2|9220.2|0
1757383500000|2025-09-09 02:05:00|9229.9|9219.9|9232|9222|9232.4|9222.4|9229.9|9219.9|0
1757383800000|2025-09-09 02:10:00|9232.2|9222.2|9233.2|9223.2|9233.5|9223.5|9231.7|9221.7|0
1757384100000|2025-09-09 02:15:00|9233.5|9223.5|9235.9|9225.9|9235.9|9225.9|9233.1|9223.1|0
1757384400000|2025-09-09 02:20:00|9235.4|9225.4|9234.6|9224.6|9235.4|9225.4|9233.6|9223.6|0
1757384700000|2025-09-09 02:25:00|9234.9|9224.9|9235.1|9225.1|9235.1|9225.1|9234.1|9224.1|0
1757385000000|2025-09-09 02:30:00|9234.6|9224.6|9234.1|9224.1|9235.6|9225.6|9234.1|9224.1|0
1757385300000|2025-09-09 02:35:00|9233.6|9223.6|9232.9|9222.9|9233.6|9223.6|9232.6|9222.6|0
1757385600000|2025-09-09 02:40:00|9232.6|9222.6|9232.4|9222.4|9233.1|9223.1|9232.4|9222.4|0
1757385900000|2025-09-09 02:45:00|9232.1|9222.1|9232.1|9222.1|9232.4|9222.4|9231.9|9221.9|0
1757386200000|2025-09-09 02:50:00|9231.9|9221.9|9231.7|9221.7|9231.9|9221.9|9230.6|9220.6|0
1757386500000|2025-09-09 02:55:00|9232|9222|9232|9222|9232.2|9222.2|9231.1|9221.1|0
1757386800000|2025-09-09 03:00:00|9231.7|9221.7|9232|9222|9232|9222|9231.7|9221.7|0
1757387100000|2025-09-09 03:05:00|9231.7|9221.7|9232.3|9222.3|9232.3|9222.3|9231.7|9221.7|0
1757387400000|2025-09-09 03:10:00|9232.5|9222.5|9233.1|9223.1|9233.5|9223.5|9232.3|9222.3|0
1757387700000|2025-09-09 03:15:00|9233.3|9223.3|9233|9223|9233.3|9223.3|9232.6|9222.6|0
1757388000000|2025-09-09 03:20:00|9232.7|9222.7|9232.9|9222.9|9233|9223|9232.5|9222.5|0
1757388300000|2025-09-09 03:25:00|9232.1|9222.1|9232.9|9222.9|9233.1|9223.1|9231.9|9221.9|0
1757388600000|2025-09-09 03:30:00|9232.6|9222.6|9231.9|9221.9|9232.9|9222.9|9231.9|9221.9|0
1757388900000|2025-09-09 03:35:00|9231.6|9221.6|9233.6|9223.6|9233.6|9223.6|9231.1|9221.1|0
1757389200000|2025-09-09 03:40:00|9233.8|9223.8|9234.1|9224.1|9235.6|9225.6|9233.1|9223.1|0
1757389500000|2025-09-09 03:45:00|9233.8|9223.8|9233.8|9223.8|9233.8|9223.8|9233.1|9223.1|0
1757389800000|2025-09-09 03:50:00|9233.6|9223.6|9233.7|9223.7|9234.2|9224.2|9233.3|9223.3|0
1757390100000|2025-09-09 03:55:00|9233.5|9223.5|9233.7|9223.7|9233.7|9223.7|9232.7|9222.7|0
1757390400000|2025-09-09 04:00:00|9233.5|9223.5|9233.7|9223.7|9234|9224|9233|9223|0
1757390700000|2025-09-09 04:05:00|9234|9224|9235.5|9225.5|9235.5|9225.5|9234|9224|0
1757391000000|2025-09-09 04:10:00|9234.7|9224.7|9234.6|9224.6|9234.9|9224.9|9234.1|9224.1|0
1757391600000|2025-09-09 04:20:00|9234.4|9224.4|9234.1|9224.1|9234.4|9224.4|9233.9|9223.9|0
1757391900000|2025-09-09 04:25:00|9233.9|9223.9|9233.9|9223.9|9234.1|9224.1|9233.9|9223.9|0
1757392200000|2025-09-09 04:30:00|9234.1|9224.1|9234.1|9224.1|9234.4|9224.4|9233.9|9223.9|0
1757392500000|2025-09-09 04:35:00|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|9233.9|9223.9|0
1757392800000|2025-09-09 04:40:00|9233.4|9223.4|9232.4|9222.4|9234.1|9224.1|9230.1|9220.1|0
1757393100000|2025-09-09 04:45:00|9232.6|9222.6|9232.6|9222.6|9233.6|9223.6|9232.1|9222.1|0
1757393400000|2025-09-09 04:50:00|9232.1|9222.1|9228.2|9218.2|9232.1|9222.1|9228.2|9218.2|0
1757393700000|2025-09-09 04:55:00|9228.1|9218.1|9228.6|9218.6|9229.5|9219.5|9228.1|9218.1|0
1757394000000|2025-09-09 05:00:00|9228.5|9218.5|9228.4|9218.4|9228.8|9218.8|9228|9218|0
1757394300000|2025-09-09 05:05:00|9228.1|9218.1|9225.5|9215.5|9229.1|9219.1|9225.1|9215.1|0
1757394600000|2025-09-09 05:10:00|9224.5|9214.5|9223.3|9213.3|9226.8|9216.8|9223.3|9213.3|0
1757394900000|2025-09-09 05:15:00|9223.1|9213.1|9222.1|9212.1|9223.1|9213.1|9220.3|9210.3|0
1757395200000|2025-09-09 05:20:00|9221.8|9211.8|9219.4|9209.4|9221.8|9211.8|9216.6|9206.6|0
1757395500000|2025-09-09 05:25:00|9219.2|9209.2|9218.4|9208.4|9219.2|9209.2|9217.9|9207.9|0
1757395800000|2025-09-09 05:30:00|9218.7|9208.7|9220.8|9210.8|9220.8|9210.8|9218.2|9208.2|0
1757396100000|2025-09-09 05:35:00|9220.5|9210.5|9219.5|9209.5|9220.5|9210.5|9219.3|9209.3|0
1757396400000|2025-09-09 05:40:00|9219.3|9209.3|9220.3|9210.3|9220.3|9210.3|9216.5|9206.5|0
1757396700000|2025-09-09 05:45:00|9220|9210|9222.5|9212.5|9222.5|9212.5|9219.8|9209.8|0
1757397000000|2025-09-09 05:50:00|9222.3|9212.3|9224.2|9214.2|9224.2|9214.2|9222.2|9212.2|0
1757397300000|2025-09-09 05:55:00|9224.1|9214.1|9221|9211|9224.6|9214.6|9220.3|9210.3|0
1757397600000|2025-09-09 06:00:00|9222.2|9212.2|9224.3|9214.3|9225.1|9215.1|9218.6|9208.6|0
1757397900000|2025-09-09 06:05:00|9224.6|9214.6|9225.2|9215.2|9225.3|9215.3|9223|9213|0
1757398200000|2025-09-09 06:10:00|9225.9|9215.9|9227.6|9217.6|9227.6|9217.6|9224.9|9214.9|0
1757398500000|2025-09-09 06:15:00|9227.8|9217.8|9227.9|9217.9|9230.6|9220.6|9227.8|9217.8|0
1757398800000|2025-09-09 06:20:00|9227.1|9217.1|9229.8|9219.8|9230|9220|9226.1|9216.1|0
1757399100000|2025-09-09 06:25:00|9229.6|9219.6|9229.8|9219.8|9229.8|9219.8|9226.6|9216.6|0
1757399400000|2025-09-09 06:30:00|9229.3|9219.3|9231.2|9221.2|9231.4|9221.4|9229.3|9219.3|0
1757399700000|2025-09-09 06:35:00|9231.7|9221.7|9230.7|9220.7|9232|9222|9229.5|9219.5|0
1757400000000|2025-09-09 06:40:00|9231|9221|9233|9223|9233|9223|9230.7|9220.7|0
1757400300000|2025-09-09 06:45:00|9233.3|9223.3|9236.4|9226.4|9237.3|9227.3|9232.8|9222.8|0
1757400600000|2025-09-09 06:50:00|9236.1|9226.1|9238.5|9228.5|9239.5|9229.5|9235.6|9225.6|0
1757400900000|2025-09-09 06:55:00|9237.8|9227.8|9243.8|9233.8|9244.5|9234.5|9237.8|9227.8|0
1757401200000|2025-09-09 07:00:00|9245.3|9235.3|9232.5|9222.5|9245.3|9235.3|9231.4|9221.4|0
1757401500000|2025-09-09 07:05:00|9232.3|9222.3|9237.5|9227.5|9238.7|9228.7|9231.5|9221.5|0
1757401800000|2025-09-09 07:10:00|9236.5|9226.5|9243|9233|9243.6|9233.6|9235.6|9225.6|0
1757402100000|2025-09-09 07:15:00|9242.8|9232.8|9241.6|9231.6|9243|9233|9238.3|9228.3|0
1757402400000|2025-09-09 07:20:00|9241.4|9231.4|9240.8|9230.8|9244.6|9234.6|9240.1|9230.1|0
1757402700000|2025-09-09 07:25:00|9240.7|9230.7|9242.1|9232.1|9242.1|9232.1|9238|9228|0
1757403000000|2025-09-09 07:30:00|9242.3|9232.3|9246|9236|9246.2|9236.2|9239.8|9229.8|0
1757403300000|2025-09-09 07:35:00|9245.8|9235.8|9250.8|9240.8|9252.6|9242.6|9245.5|9235.5|0
1757403600000|2025-09-09 07:40:00|9251.2|9241.2|9245.7|9235.7|9251.9|9241.9|9244.6|9234.6|0
1757403900000|2025-09-09 07:45:00|9245.5|9235.5|9246.6|9236.6|9247.5|9237.5|9244.3|9234.3|0
1757404200000|2025-09-09 07:50:00|9247.2|9237.2|9239.3|9229.3|9247.3|9237.3|9238.4|9228.4|0
1757404500000|2025-09-09 07:55:00|9239|9229|9241.1|9231.1|9242.3|9232.3|9235.6|9225.6|0
1757404800000|2025-09-09 08:00:00|9241.5|9231.5|9241.9|9231.9|9245.2|9235.2|9240.9|9230.9|0
1757405100000|2025-09-09 08:05:00|9242.2|9232.2|9239.2|9229.2|9242.4|9232.4|9238.5|9228.5|0
1757405400000|2025-09-09 08:10:00|9238.6|9228.6|9242|9232|9242.8|9232.8|9238.3|9228.3|0
1757405700000|2025-09-09 08:15:00|9241.8|9231.8|9247.8|9237.8|9248.7|9238.7|9240.8|9230.8|0
1757406000000|2025-09-09 08:20:00|9246.9|9236.9|9245.4|9235.4|9247.8|9237.8|9244.4|9234.4|0
1757406300000|2025-09-09 08:25:00|9245.7|9235.7|9242.8|9232.8|9246.2|9236.2|9240.5|9230.5|0
1757406600000|2025-09-09 08:30:00|9243.8|9233.8|9246.5|9236.5|9247.2|9237.2|9242.6|9232.6|0
1757406900000|2025-09-09 08:35:00|9246.3|9236.3|9243.9|9233.9|9247.3|9237.3|9242.8|9232.8|0
1757407200000|2025-09-09 08:40:00|9243.6|9233.6|9241.6|9231.6|9245.2|9235.2|9241.2|9231.2|0
1757407500000|2025-09-09 08:45:00|9241.4|9231.4|9241.3|9231.3|9244.2|9234.2|9240.5|9230.5|0
1757407800000|2025-09-09 08:50:00|9241.7|9231.7|9235.2|9225.2|9243.2|9233.2|9234.8|9224.8|0
1757408100000|2025-09-09 08:55:00|9235|9225|9239.4|9229.4|9239.4|9229.4|9234.9|9224.9|0
1757408400000|2025-09-09 09:00:00|9239.6|9229.6|9236.6|9226.6|9240.1|9230.1|9233.6|9223.6|0
1757408700000|2025-09-09 09:05:00|9236.9|9226.9|9236.7|9226.7|9241.7|9231.7|9236.7|9226.7|0
1757409000000|2025-09-09 09:10:00|9236|9226|9237.4|9227.4|9240.4|9230.4|9236|9226|0
1757409300000|2025-09-09 09:15:00|9237.2|9227.2|9236.2|9226.2|9238.8|9228.8|9234.7|9224.7|0
1757409600000|2025-09-09 09:20:00|9236.7|9226.7|9232.5|9222.5|9237.2|9227.2|9232.2|9222.2|0
1757409900000|2025-09-09 09:25:00|9232.2|9222.2|9232.6|9222.6|9234.7|9224.7|9231.6|9221.6|0
1757410200000|2025-09-09 09:30:00|9233|9223|9234.6|9224.6|9236.1|9226.1|9232.3|9222.3|0
1757410500000|2025-09-09 09:35:00|9234.4|9224.4|9236.1|9226.1|9236.4|9226.4|9233.9|9223.9|0
1757410800000|2025-09-09 09:40:00|9235.8|9225.8|9239.4|9229.4|9239.6|9229.6|9234.6|9224.6|0
1757411100000|2025-09-09 09:45:00|9239.2|9229.2|9239.7|9229.7|9240.6|9230.6|9237.2|9227.2|0
1757411400000|2025-09-09 09:50:00|9239.1|9229.1|9236.9|9226.9|9239.1|9229.1|9236.8|9226.8|0
1757411700000|2025-09-09 09:55:00|9237.4|9227.4|9239.7|9229.7|9241.4|9231.4|9236.2|9226.2|0
1757412000000|2025-09-09 10:00:00|9239.9|9229.9|9246.9|9236.9|9246.9|9236.9|9239.9|9229.9|0
1757412300000|2025-09-09 10:05:00|9246.7|9236.7|9252|9242|9252.6|9242.6|9246.7|9236.7|0
1757412600000|2025-09-09 10:10:00|9251.1|9241.1|9250.3|9240.3|9255.4|9245.4|9249.1|9239.1|0
1757412900000|2025-09-09 10:15:00|9250.1|9240.1|9250.8|9240.8|9252.1|9242.1|9248.9|9238.9|0
1757413200000|2025-09-09 10:20:00|9251.3|9241.3|9251.8|9241.8|9252.8|9242.8|9250.4|9240.4|0
1757413500000|2025-09-09 10:25:00|9252|9242|9250.1|9240.1|9253.3|9243.3|9249.6|9239.6|0
1757413800000|2025-09-09 10:30:00|9250.2|9240.2|9250.4|9240.4|9251.5|9241.5|9248.6|9238.6|0
1757414100000|2025-09-09 10:35:00|9249.9|9239.9|9247.1|9237.1|9249.9|9239.9|9247|9237|0
1757414400000|2025-09-09 10:40:00|9247.5|9237.5|9248.6|9238.6|9248.6|9238.6|9246.4|9236.4|0
1757414700000|2025-09-09 10:45:00|9249.1|9239.1|9246.9|9236.9|9250.3|9240.3|9246.9|9236.9|0
1757415000000|2025-09-09 10:50:00|9246.2|9236.2|9246.2|9236.2|9247.8|9237.8|9245.8|9235.8|0
1757415300000|2025-09-09 10:55:00|9245.2|9235.2|9248.1|9238.1|9249.1|9239.1|9244.2|9234.2|0
1757415600000|2025-09-09 11:00:00|9247.8|9237.8|9251.4|9241.4|9252.1|9242.1|9246.6|9236.6|0
1757415900000|2025-09-09 11:05:00|9251.7|9241.7|9253.3|9243.3|9254.3|9244.3|9250.8|9240.8|0
1757416200000|2025-09-09 11:10:00|9252.9|9242.9|9249.2|9239.2|9253.2|9243.2|9248.8|9238.8|0
1757416500000|2025-09-09 11:15:00|9249|9239|9248.2|9238.2|9251.4|9241.4|9247.7|9237.7|0
1757416800000|2025-09-09 11:20:00|9248.8|9238.8|9251.9|9241.9|9252.7|9242.7|9248.3|9238.3|0
1757417100000|2025-09-09 11:25:00|9252.4|9242.4|9250|9240|9252.4|9242.4|9249.5|9239.5|0
1757417400000|2025-09-09 11:30:00|9249.4|9239.4|9246.9|9236.9|9250.1|9240.1|9246.9|9236.9|0
1757417700000|2025-09-09 11:35:00|9247|9237|9246.5|9236.5|9248.9|9238.9|9245.8|9235.8|0
1757418000000|2025-09-09 11:40:00|9246.8|9236.8|9245.5|9235.5|9249|9239|9245.5|9235.5|0
1757418300000|2025-09-09 11:45:00|9245.4|9235.4|9246|9236|9248|9238|9245.3|9235.3|0
1757418600000|2025-09-09 11:50:00|9245.9|9235.9|9245.3|9235.3|9247.2|9237.2|9244|9234|0
1757418900000|2025-09-09 11:55:00|9245.8|9235.8|9247.8|9237.8|9248.7|9238.7|9245.3|9235.3|0
1757419200000|2025-09-09 12:00:00|9247.6|9237.6|9251|9241|9251.4|9241.4|9247.4|9237.4|0
1757419500000|2025-09-09 12:05:00|9251.1|9241.1|9254.6|9244.6|9258.4|9248.4|9250.8|9240.8|0
1757419800000|2025-09-09 12:10:00|9254|9244|9254.4|9244.4|9255.5|9245.5|9252.2|9242.2|0
1757420100000|2025-09-09 12:15:00|9254.6|9244.6|9256|9246|9257.3|9247.3|9254.4|9244.4|0
1757420400000|2025-09-09 12:20:00|9256.5|9246.5|9255.8|9245.8|9257.6|9247.6|9255.3|9245.3|0
1757420700000|2025-09-09 12:25:00|9255.6|9245.6|9256.1|9246.1|9258.1|9248.1|9255.1|9245.1|0
1757421000000|2025-09-09 12:30:00|9255.7|9245.7|9257.1|9247.1|9259.3|9249.3|9255.2|9245.2|0
1757421300000|2025-09-09 12:35:00|9257.2|9247.2|9255.2|9245.2|9258.3|9248.3|9255.2|9245.2|0
1757421600000|2025-09-09 12:40:00|9255.4|9245.4|9251.8|9241.8|9255.4|9245.4|9250.4|9240.4|0
1757421900000|2025-09-09 12:45:00|9252.3|9242.3|9252.4|9242.4|9253.6|9243.6|9249.7|9239.7|0
1757422200000|2025-09-09 12:50:00|9253|9243|9250.9|9240.9|9253|9243|9249.7|9239.7|0
1757422500000|2025-09-09 12:55:00|9251.4|9241.4|9249.6|9239.6|9253.6|9243.6|9249.4|9239.4|0
1757422800000|2025-09-09 13:00:00|9249.3|9239.3|9244.2|9234.2|9252.1|9242.1|9242.1|9232.1|0
1757423100000|2025-09-09 13:05:00|9244.5|9234.5|9242.1|9232.1|9246.2|9236.2|9241.3|9231.3|0
1757423400000|2025-09-09 13:10:00|9242.6|9232.6|9237|9227|9244.1|9234.1|9237|9227|0
1757423700000|2025-09-09 13:15:00|9237.1|9227.1|9232.1|9222.1|9238.2|9228.2|9232.1|9222.1|0
1757424000000|2025-09-09 13:20:00|9233.2|9223.2|9233.9|9223.9|9235.7|9225.7|9232.1|9222.1|0
1757424300000|2025-09-09 13:25:00|9234.2|9224.2|9232.1|9222.1|9237.7|9227.7|9231.8|9221.8|0
1757424600000|2025-09-09 13:30:00|9231.3|9221.3|9236.3|9226.3|9239.8|9229.8|9229.2|9219.2|0
1757424900000|2025-09-09 13:35:00|9236.8|9226.8|9239.3|9229.3|9244.8|9234.8|9236.8|9226.8|0
1757425200000|2025-09-09 13:40:00|9239.9|9229.9|9234.2|9224.2|9243.6|9233.6|9234.1|9224.1|0
1757425500000|2025-09-09 13:45:00|9234.7|9224.7|9241.3|9231.3|9241.3|9231.3|9231.2|9221.2|0
1757425800000|2025-09-09 13:50:00|9241.7|9231.7|9239.1|9229.1|9247.7|9237.7|9239|9229|0
1757426100000|2025-09-09 13:55:00|9238.6|9228.6|9241.2|9231.2|9241.2|9231.2|9237.2|9227.2|0
1757426400000|2025-09-09 14:00:00|9240.9|9230.9|9238.3|9228.3|9243.7|9233.7|9232.7|9222.7|0
1757426700000|2025-09-09 14:05:00|9239.3|9229.3|9241.2|9231.2|9243|9233|9236.6|9226.6|0
1757427000000|2025-09-09 14:10:00|9240.3|9230.3|9241.6|9231.6|9242.8|9232.8|9238.7|9228.7|0
1757427300000|2025-09-09 14:15:00|9241.3|9231.3|9242.4|9232.4|9246.4|9236.4|9241.3|9231.3|0
1757427600000|2025-09-09 14:20:00|9241.9|9231.9|9246.8|9236.8|9246.8|9236.8|9240.9|9230.9|0
1757427900000|2025-09-09 14:25:00|9247.3|9237.3|9245.4|9235.4|9248|9238|9241.6|9231.6|0
1757428200000|2025-09-09 14:30:00|9245.5|9235.5|9241.1|9231.1|9247.5|9237.5|9241.1|9231.1|0
1757428500000|2025-09-09 14:35:00|9241.6|9231.6|9246.6|9236.6|9246.6|9236.6|9240.2|9230.2|0
1757428800000|2025-09-09 14:40:00|9246.8|9236.8|9245.4|9235.4|9248.3|9238.3|9241.3|9231.3|0
1757429100000|2025-09-09 14:45:00|9245.2|9235.2|9241.1|9231.1|9247.3|9237.3|9241|9231|0
1757429400000|2025-09-09 14:50:00|9241|9231|9238.7|9228.7|9241.4|9231.4|9236.5|9226.5|0
1757429700000|2025-09-09 14:55:00|9239|9229|9239.7|9229.7|9240.7|9230.7|9236.5|9226.5|0
1757430000000|2025-09-09 15:00:00|9239.5|9229.5|9241.3|9231.3|9243.7|9233.7|9236.3|9226.3|0
1757430300000|2025-09-09 15:05:00|9241.5|9231.5|9246.5|9236.5|9248.5|9238.5|9241.5|9231.5|0
1757430600000|2025-09-09 15:10:00|9246.3|9236.3|9242.2|9232.2|9246.3|9236.3|9241.7|9231.7|0
1757430900000|2025-09-09 15:15:00|9241.9|9231.9|9242.9|9232.9|9243.9|9233.9|9240.4|9230.4|0
1757431200000|2025-09-09 15:20:00|9243.4|9233.4|9245|9235|9245.5|9235.5|9242.7|9232.7|0
1757431500000|2025-09-09 15:25:00|9245.5|9235.5|9248.4|9238.4|9250.9|9240.9|9245.5|9235.5|0
1757431800000|2025-09-09 15:30:00|9248.6|9238.6|9246.6|9236.6|9250.1|9240.1|9244.2|9234.2|0
1757432100000|2025-09-09 15:35:00|9246.9|9236.9|9250.4|9240.4|9252.8|9242.8|9245.9|9235.9|0
1757432400000|2025-09-09 15:40:00|9250.9|9240.9|9248.9|9238.9|9252.4|9242.4|9248.9|9238.9|0
1757432700000|2025-09-09 15:45:00|9249.1|9239.1|9251.1|9241.1|9252.6|9242.6|9247.4|9237.4|0
1757433000000|2025-09-09 15:50:00|9250.9|9240.9|9250|9240|9251.1|9241.1|9246.6|9236.6|0
1757433300000|2025-09-09 15:55:00|9249.7|9239.7|9250.6|9240.6|9250.9|9240.9|9248|9238|0
1757433600000|2025-09-09 16:00:00|9250.3|9240.3|9249.4|9239.4|9251.5|9241.5|9247.9|9237.9|0
1757433900000|2025-09-09 16:05:00|9249.6|9239.6|9250.5|9240.5|9251.4|9241.4|9247.5|9237.5|0
1757434200000|2025-09-09 16:10:00|9250.8|9240.8|9249.6|9239.6|9252.7|9242.7|9249.4|9239.4|0
1757434500000|2025-09-09 16:15:00|9249.9|9239.9|9248|9238|9250|9240|9247.7|9237.7|0
1757434800000|2025-09-09 16:20:00|9247.7|9237.7|9247.8|9237.8|9248.1|9238.1|9245.4|9235.4|0
1757435100000|2025-09-09 16:25:00|9247.5|9237.5|9249.6|9239.6|9251.5|9241.5|9247.3|9237.3|0
1757435400000|2025-09-09 16:30:00|9249.3|9239.3|9249.7|9239.7|9250.6|9240.6|9248.3|9238.3|0
1757435700000|2025-09-09 16:35:00|9249.5|9239.5|9250.9|9240.9|9251.4|9241.4|9249|9239|0
1757436000000|2025-09-09 16:40:00|9251.1|9241.1|9249.6|9239.6|9251.9|9241.9|9248.4|9238.4|0
1757436300000|2025-09-09 16:45:00|9249.4|9239.4|9249.1|9239.1|9250.9|9240.9|9248.4|9238.4|0
1757436600000|2025-09-09 16:50:00|9248.9|9238.9|9249.1|9239.1|9250.1|9240.1|9248.4|9238.4|0
1757436900000|2025-09-09 16:55:00|9248.9|9238.9|9248.7|9238.7|9250.1|9240.1|9248|9238|0
1757437200000|2025-09-09 17:00:00|9248.5|9238.5|9252.4|9242.4|9252.4|9242.4|9248|9238|0
1757437500000|2025-09-09 17:05:00|9252.1|9242.1|9251.2|9241.2|9253.2|9243.2|9249.5|9239.5|0
1757437800000|2025-09-09 17:10:00|9251.5|9241.5|9252.6|9242.6|9254.5|9244.5|9251.5|9241.5|0
1757438100000|2025-09-09 17:15:00|9252.8|9242.8|9253.9|9243.9|9254.4|9244.4|9252.5|9242.5|0
1757438400000|2025-09-09 17:20:00|9253.6|9243.6|9258|9248|9258|9248|9253.4|9243.4|0
1757438700000|2025-09-09 17:25:00|9257.7|9247.7|9256.4|9246.4|9258.9|9248.9|9256.4|9246.4|0
1757439000000|2025-09-09 17:30:00|9256.6|9246.6|9258.9|9248.9|9258.9|9248.9|9255.6|9245.6|0
1757439300000|2025-09-09 17:35:00|9258.6|9248.6|9258.9|9248.9|9258.9|9248.9|9257.6|9247.6|0
1757439600000|2025-09-09 17:40:00|9258.6|9248.6|9259.9|9249.9|9259.9|9249.9|9257.4|9247.4|0
1757439900000|2025-09-09 17:45:00|9260.1|9250.1|9261.4|9251.4|9262|9252|9258.6|9248.6|0
1757440200000|2025-09-09 17:50:00|9261.1|9251.1|9259.6|9249.6|9261.6|9251.6|9259.4|9249.4|0
1757440500000|2025-09-09 17:55:00|9259.4|9249.4|9262.1|9252.1|9262.1|9252.1|9258.9|9248.9|0
1757440800000|2025-09-09 18:00:00|9262.3|9252.3|9263.9|9253.9|9264.8|9254.8|9262.3|9252.3|0
1757441100000|2025-09-09 18:05:00|9264.1|9254.1|9264.4|9254.4|9264.4|9254.4|9262.9|9252.9|0
1757441400000|2025-09-09 18:10:00|9264.9|9254.9|9263.4|9253.4|9264.9|9254.9|9262.9|9252.9|0
1757441700000|2025-09-09 18:15:00|9263.1|9253.1|9264.1|9254.1|9265.4|9255.4|9263.1|9253.1|0
1757442000000|2025-09-09 18:20:00|9263.9|9253.9|9265.9|9255.9|9265.9|9255.9|9263.9|9253.9|0
1757442300000|2025-09-09 18:25:00|9265.4|9255.4|9266.9|9256.9|9267.1|9257.1|9265.4|9255.4|0
1757442600000|2025-09-09 18:30:00|9267.1|9257.1|9266.6|9256.6|9268.1|9258.1|9266.1|9256.1|0
1757442900000|2025-09-09 18:35:00|9266.4|9256.4|9267.4|9257.4|9267.9|9257.9|9265.1|9255.1|0
1757443200000|2025-09-09 18:40:00|9267.1|9257.1|9263.9|9253.9|9267.4|9257.4|9263.9|9253.9|0
1757443500000|2025-09-09 18:45:00|9264.1|9254.1|9265.1|9255.1|9266.6|9256.6|9263.9|9253.9|0
1757443800000|2025-09-09 18:50:00|9265.4|9255.4|9264.2|9254.2|9265.5|9255.5|9263.9|9253.9|0
1757444100000|2025-09-09 18:55:00|9264.4|9254.4|9264.9|9254.9|9265.2|9255.2|9263.5|9253.5|0
1757444400000|2025-09-09 19:00:00|9264.4|9254.4|9263.3|9253.3|9265.2|9255.2|9263.1|9253.1|0
1757444700000|2025-09-09 19:05:00|9263.6|9253.6|9261.8|9251.8|9263.8|9253.8|9261.7|9251.7|0
1757445000000|2025-09-09 19:10:00|9261.3|9251.3|9260.2|9250.2|9261.8|9251.8|9259.4|9249.4|0
1757445300000|2025-09-09 19:15:00|9259.9|9249.9|9259.9|9249.9|9261|9251|9259.9|9249.9|0
1757445600000|2025-09-09 19:20:00|9260.1|9250.1|9260.5|9250.5|9261.9|9251.9|9259.5|9249.5|0
1757445900000|2025-09-09 19:25:00|9260.2|9250.2|9260.7|9250.7|9261.8|9251.8|9259.8|9249.8|0
1757446200000|2025-09-09 19:30:00|9260.9|9250.9|9258.3|9248.3|9260.9|9250.9|9258.1|9248.1|0
1757446500000|2025-09-09 19:35:00|9258.5|9248.5|9259.3|9249.3|9259.4|9249.4|9258|9248|0
1757446800000|2025-09-09 19:40:00|9259|9249|9259.9|9249.9|9260.2|9250.2|9258.2|9248.2|0
1757447100000|2025-09-09 19:45:00|9259.7|9249.7|9259.3|9249.3|9260|9250|9257.3|9247.3|0
1757447400000|2025-09-09 19:50:00|9259.5|9249.5|9261.2|9251.2|9262.7|9252.7|9258.3|9248.3|0
1757447700000|2025-09-09 19:55:00|9261.7|9251.7|9258.3|9248.3|9263.7|9253.7|9258.3|9248.3|0
1757448000000|2025-09-09 20:00:00|9259|9249|9257.7|9247.7|9259.3|9249.3|9256.7|9246.7|0
1757448300000|2025-09-09 20:05:00|9257.6|9247.6|9260.8|9250.8|9261.7|9251.7|9256.1|9246.1|0
1757448600000|2025-09-09 20:10:00|9260.7|9250.7|9264|9254|9264.5|9254.5|9260.7|9250.7|0
1757448900000|2025-09-09 20:15:00|9263.9|9253.9|9266|9256|9266.2|9256.2|9262.6|9252.6|0
1757449200000|2025-09-09 20:20:00|9265.9|9255.9|9265.4|9255.4|9266.9|9256.9|9265.3|9255.3|0
1757449500000|2025-09-09 20:25:00|9265.3|9255.3|9266.1|9256.1|9266.5|9256.5|9264.6|9254.6|0
1757449800000|2025-09-09 20:30:00|9266.2|9256.2|9266.2|9256.2|9266.6|9256.6|9265.5|9255.5|0
1757450100000|2025-09-09 20:35:00|9266.3|9256.3|9267.2|9257.2|9267.7|9257.7|9266.2|9256.2|0
1757450400000|2025-09-09 20:40:00|9267.1|9257.1|9267.8|9257.8|9268.4|9258.4|9266.8|9256.8|0
1757450700000|2025-09-09 20:45:00|9267.9|9257.9|9267.2|9257.2|9268.5|9258.5|9266.7|9256.7|0
1757451000000|2025-09-09 20:50:00|9267.3|9257.3|9264.3|9254.3|9267.6|9257.6|9264|9254|0
1757451300000|2025-09-09 20:55:00|9264.4|9254.4|9264|9254|9264.5|9254.5|9263.8|9253.8|0
1757451600000|2025-09-09 21:00:00|9265.4|9255.4|9266.4|9256.4|9266.8|9256.8|9264.8|9254.8|0
1757451900000|2025-09-09 21:05:00|9266.3|9256.3|9267|9257|9267.4|9257.4|9266.1|9256.1|0
1757452200000|2025-09-09 21:10:00|9267.1|9257.1|9268.4|9258.4|9268.4|9258.4|9266.7|9256.7|0
1757452500000|2025-09-09 21:15:00|9268.5|9258.5|9267.2|9257.2|9268.5|9258.5|9267.2|9257.2|0
1757452800000|2025-09-09 21:20:00|9267.1|9257.1|9266.9|9256.9|9267.2|9257.2|9266.6|9256.6|0
1757453100000|2025-09-09 21:25:00|9267|9257|9265.1|9255.1|9267|9257|9265|9255|0
1757453400000|2025-09-09 21:30:00|9265|9255|9266|9256|9266.2|9256.2|9264.9|9254.9|0
1757453700000|2025-09-09 21:35:00|9266.1|9256.1|9266.4|9256.4|9266.5|9256.5|9266|9256|0
1757454000000|2025-09-09 21:40:00|9266.2|9256.2|9267.7|9257.7|9267.7|9257.7|9266.2|9256.2|0
1757454300000|2025-09-09 21:45:00|9267.9|9257.9|9266.9|9256.9|9267.9|9257.9|9266.6|9256.6|0
1757454600000|2025-09-09 21:50:00|9267.1|9257.1|9266.9|9256.9|9267.2|9257.2|9266.6|9256.6|0
1757454900000|2025-09-09 21:55:00|9266.8|9256.8|9266.6|9256.6|9267.2|9257.2|9266.3|9256.3|0
1757455200000|2025-09-09 22:00:00|9266.2|9256.2|9265.7|9255.7|9267.3|9257.3|9264.9|9254.9|0
1757455500000|2025-09-09 22:05:00|9265.6|9255.6|9268.4|9258.4|9268.4|9258.4|9265.5|9255.5|0
1757455800000|2025-09-09 22:10:00|9268.3|9258.3|9268.6|9258.6|9269.4|9259.4|9268.3|9258.3|0
1757456100000|2025-09-09 22:15:00|9268.7|9258.7|9267.4|9257.4|9269.2|9259.2|9267.4|9257.4|0
1757456400000|2025-09-09 22:20:00|9267.3|9257.3|9266.5|9256.5|9267.6|9257.6|9266.3|9256.3|0
1757456700000|2025-09-09 22:25:00|9266.4|9256.4|9266.6|9256.6|9267|9257|9266.1|9256.1|0
1757457000000|2025-09-09 22:30:00|9266.5|9256.5|9267.4|9257.4|9267.7|9257.7|9266.4|9256.4|0
1757457300000|2025-09-09 22:35:00|9267.5|9257.5|9267|9257|9267.5|9257.5|9266.3|9256.3|0
1757457600000|2025-09-09 22:40:00|9267.1|9257.1|9259.9|9249.9|9267.2|9257.2|9259.6|9249.6|0
1757457900000|2025-09-09 22:45:00|9259.8|9249.8|9260.4|9250.4|9260.4|9250.4|9259.3|9249.3|0
1757458200000|2025-09-09 22:50:00|9260.3|9250.3|9259.8|9249.8|9260.7|9250.7|9259.7|9249.7|0
1757458500000|2025-09-09 22:55:00|9259.9|9249.9|9259.6|9249.6|9260.4|9250.4|9259.6|9249.6|0
1757458800000|2025-09-09 23:00:00|9259.7|9249.7|9258|9248|9260.1|9250.1|9257.8|9247.8|0
1757459100000|2025-09-09 23:05:00|9258.2|9248.2|9258.9|9248.9|9258.9|9248.9|9257.4|9247.4|0
1757459400000|2025-09-09 23:10:00|9258.8|9248.8|9258.7|9248.7|9259.1|9249.1|9258.6|9248.6|0
1757459700000|2025-09-09 23:15:00|9258.6|9248.6|9257.9|9247.9|9259.1|9249.1|9257.8|9247.8|0
1757460000000|2025-09-09 23:20:00|9258|9248|9256.6|9246.6|9258.2|9248.2|9255.8|9245.8|0
1757460300000|2025-09-09 23:25:00|9256.5|9246.5|9255.3|9245.3|9256.6|9246.6|9254.9|9244.9|0
1757460600000|2025-09-09 23:30:00|9255.4|9245.4|9254.9|9244.9|9255.9|9245.9|9254.7|9244.7|0
1757460900000|2025-09-09 23:35:00|9254.8|9244.8|9255.8|9245.8|9255.8|9245.8|9254.7|9244.7|0
1757461200000|2025-09-09 23:40:00|9255.9|9245.9|9256.9|9246.9|9257.1|9247.1|9255.9|9245.9|0
1757461500000|2025-09-09 23:45:00|9257|9247|9257.1|9247.1|9257.6|9247.6|9256.3|9246.3|0
1757461800000|2025-09-09 23:50:00|9257|9247|9257.1|9247.1|9257.5|9247.5|9255.3|9245.3|0
1757462100000|2025-09-09 23:55:00|9257|9247|9256.8|9246.8|9257|9247|9255.8|9245.8|0
1757462400000|2025-09-10 00:00:00|9256.6|9246.6|9258.7|9248.7|9259.4|9249.4|9256.4|9246.4|0
1757462700000|2025-09-10 00:05:00|9258.9|9248.9|9261.2|9251.2|9261.4|9251.4|9258.7|9248.7|0
1757463000000|2025-09-10 00:10:00|9261.3|9251.3|9263.8|9253.8|9263.8|9253.8|9260.5|9250.5|0
1757463300000|2025-09-10 00:15:00|9262.8|9252.8|9265.8|9255.8|9267.3|9257.3|9260.3|9250.3|0
1757463600000|2025-09-10 00:20:00|9266.5|9256.5|9266|9256|9266.8|9256.8|9264.8|9254.8|0
1757463900000|2025-09-10 00:25:00|9265.8|9255.8|9267|9257|9267|9257|9264.8|9254.8|0
1757464200000|2025-09-10 00:30:00|9266.3|9256.3|9268.5|9258.5|9269|9259|9266.3|9256.3|0
1757464500000|2025-09-10 00:35:00|9268.7|9258.7|9268|9258|9268.7|9258.7|9267.4|9257.4|0
1757464800000|2025-09-10 00:40:00|9267.6|9257.6|9266.5|9256.5|9268.1|9258.1|9265.7|9255.7|0
1757465100000|2025-09-10 00:45:00|9266.2|9256.2|9266.3|9256.3|9266.5|9256.5|9264.8|9254.8|0
1757465400000|2025-09-10 00:50:00|9266.1|9256.1|9266.7|9256.7|9267.6|9257.6|9266.1|9256.1|0
1757465700000|2025-09-10 00:55:00|9267|9257|9264.7|9254.7|9267|9257|9264.7|9254.7|0
1757466000000|2025-09-10 01:00:00|9265.7|9255.7|9265.6|9255.6|9266.7|9256.7|9264.2|9254.2|0
1757466300000|2025-09-10 01:05:00|9266.1|9256.1|9264.1|9254.1|9266.1|9256.1|9264.1|9254.1|0
1757466600000|2025-09-10 01:10:00|9263.8|9253.8|9262.3|9252.3|9264.1|9254.1|9261.3|9251.3|0
1757466900000|2025-09-10 01:15:00|9261.8|9251.8|9261.8|9251.8|9263.3|9253.3|9261.3|9251.3|0
1757467200000|2025-09-10 01:20:00|9262.1|9252.1|9263.1|9253.1|9263.6|9253.6|9261.3|9251.3|0
1757467500000|2025-09-10 01:25:00|9263.3|9253.3|9264.1|9254.1|9264.3|9254.3|9263.1|9253.1|0
1757467800000|2025-09-10 01:30:00|9264.3|9254.3|9265|9255|9266.3|9256.3|9264.1|9254.1|0
1757468100000|2025-09-10 01:35:00|9265.5|9255.5|9264|9254|9266|9256|9264|9254|0
1757468400000|2025-09-10 01:40:00|9264.2|9254.2|9264|9254|9264.7|9254.7|9264|9254|0
1757468700000|2025-09-10 01:45:00|9263.7|9253.7|9264|9254|9264.2|9254.2|9263|9253|0
1757469000000|2025-09-10 01:50:00|9263.7|9253.7|9263.7|9253.7|9264.2|9254.2|9263.2|9253.2|0
1757469300000|2025-09-10 01:55:00|9264|9254|9265.4|9255.4|9265.7|9255.7|9263.4|9253.4|0
1757469600000|2025-09-10 02:00:00|9265.7|9255.7|9265.4|9255.4|9265.9|9255.9|9264.9|9254.9|0
1757469900000|2025-09-10 02:05:00|9265.8|9255.8|9266.3|9256.3|9266.6|9256.6|9265.6|9255.6|0
1757470200000|2025-09-10 02:10:00|9266.6|9256.6|9267.1|9257.1|9267.6|9257.6|9266.3|9256.3|0
1757470500000|2025-09-10 02:15:00|9266.8|9256.8|9266.8|9256.8|9267.5|9257.5|9266.3|9256.3|0
1757470800000|2025-09-10 02:20:00|9267|9257|9266.3|9256.3|9267.3|9257.3|9266.3|9256.3|0
1757471100000|2025-09-10 02:25:00|9266.8|9256.8|9266.3|9256.3|9267|9257|9265.8|9255.8|0
1757471400000|2025-09-10 02:30:00|9266.1|9256.1|9267.6|9257.6|9267.6|9257.6|9266.1|9256.1|0
1757471700000|2025-09-10 02:35:00|9267.9|9257.9|9265.5|9255.5|9268.1|9258.1|9265.5|9255.5|0
1757472000000|2025-09-10 02:40:00|9265.3|9255.3|9265.5|9255.5|9266.8|9256.8|9265.3|9255.3|0
1757472300000|2025-09-10 02:45:00|9265.3|9255.3|9266.5|9256.5|9266.6|9256.6|9265.3|9255.3|0
1757472600000|2025-09-10 02:50:00|9267|9257|9264.5|9254.5|9267|9257|9264.5|9254.5|0
1757472900000|2025-09-10 02:55:00|9264.8|9254.8|9262.8|9252.8|9265|9255|9262.5|9252.5|0
1757473200000|2025-09-10 03:00:00|9263.3|9253.3|9265.4|9255.4|9265.4|9255.4|9262.8|9252.8|0
1757473500000|2025-09-10 03:05:00|9265.7|9255.7|9265.1|9255.1|9265.7|9255.7|9265.1|9255.1|0
1757473800000|2025-09-10 03:10:00|9265.4|9255.4|9266.1|9256.1|9266.1|9256.1|9265.1|9255.1|0
1757474100000|2025-09-10 03:15:00|9265.8|9255.8|9266.3|9256.3|9267.4|9257.4|9265.6|9255.6|0
1757474400000|2025-09-10 03:20:00|9266.8|9256.8|9264.8|9254.8|9266.8|9256.8|9264.8|9254.8|0
1757474700000|2025-09-10 03:25:00|9264.5|9254.5|9264.3|9254.3|9264.8|9254.8|9264.3|9254.3|0
1757475000000|2025-09-10 03:30:00|9264.6|9254.6|9265.7|9255.7|9266.9|9256.9|9264.1|9254.1|0
1757475300000|2025-09-10 03:35:00|9266|9256|9265.7|9255.7|9266|9256|9265.7|9255.7|0
1757475600000|2025-09-10 03:40:00|9266|9256|9265.5|9255.5|9266|9256|9265.2|9255.2|0
1757475900000|2025-09-10 03:45:00|9265.8|9255.8|9264.8|9254.8|9266|9256|9264.8|9254.8|0
1757476200000|2025-09-10 03:50:00|9265.4|9255.4|9267.2|9257.2|9267.5|9257.5|9265.4|9255.4|0
1757476500000|2025-09-10 03:55:00|9267|9257|9266.5|9256.5|9267|9257|9266|9256|0
1757476800000|2025-09-10 04:00:00|9266.8|9256.8|9265.8|9255.8|9266.8|9256.8|9265.8|9255.8|0
1757477100000|2025-09-10 04:05:00|9266|9256|9265|9255|9266|9256|9264.5|9254.5|0
1757477400000|2025-09-10 04:10:00|9265.3|9255.3|9263.3|9253.3|9265.3|9255.3|9263.3|9253.3|0
1757477700000|2025-09-10 04:15:00|9263|9253|9261.8|9251.8|9263.3|9253.3|9261.8|9251.8|0
1757478000000|2025-09-10 04:20:00|9261.5|9251.5|9262|9252|9262.5|9252.5|9261.2|9251.2|0
1757478300000|2025-09-10 04:25:00|9263|9253|9263.4|9253.4|9264|9254|9262.4|9252.4|0
1757478600000|2025-09-10 04:30:00|9263.7|9253.7|9264.8|9254.8|9265.4|9255.4|9263.4|9253.4|0
1757478900000|2025-09-10 04:35:00|9265.5|9255.5|9264.9|9254.9|9265.8|9255.8|9264.9|9254.9|0
1757479200000|2025-09-10 04:40:00|9265.1|9255.1|9263.7|9253.7|9265.4|9255.4|9263.7|9253.7|0
1757479500000|2025-09-10 04:45:00|9264|9254|9263.5|9253.5|9264|9254|9263.2|9253.2|0
1757479800000|2025-09-10 04:50:00|9263.7|9253.7|9264.5|9254.5|9264.5|9254.5|9263.5|9253.5|0
1757480100000|2025-09-10 04:55:00|9264.6|9254.6|9265.5|9255.5|9265.6|9255.6|9264.6|9254.6|0
1757480400000|2025-09-10 05:00:00|9265.4|9255.4|9264.2|9254.2|9265.4|9255.4|9264.2|9254.2|0
1757480700000|2025-09-10 05:05:00|9264.4|9254.4|9263.8|9253.8|9265.3|9255.3|9263.8|9253.8|0
1757481000000|2025-09-10 05:10:00|9264.8|9254.8|9264.6|9254.6|9264.8|9254.8|9263.1|9253.1|0
1757481300000|2025-09-10 05:15:00|9264.4|9254.4|9264.1|9254.1|9264.4|9254.4|9263.4|9253.4|0
1757481600000|2025-09-10 05:20:00|9264.4|9254.4|9263.9|9253.9|9265|9255|9262.9|9252.9|0
1757481900000|2025-09-10 05:25:00|9264.2|9254.2|9264.6|9254.6|9264.9|9254.9|9263.9|9253.9|0
1757482200000|2025-09-10 05:30:00|9265|9255|9264.1|9254.1|9266|9256|9263.6|9253.6|0
1757482500000|2025-09-10 05:35:00|9264.6|9254.6|9265.5|9255.5|9265.5|9255.5|9263.7|9253.7|0
1757482800000|2025-09-10 05:40:00|9265.7|9255.7|9263.5|9253.5|9266|9256|9263.5|9253.5|0
1757483100000|2025-09-10 05:45:00|9263.3|9253.3|9263.7|9253.7|9264.4|9254.4|9263.3|9253.3|0
1757483400000|2025-09-10 05:50:00|9264|9254|9263.3|9253.3|9264.7|9254.7|9262.8|9252.8|0
1757483700000|2025-09-10 05:55:00|9263.6|9253.6|9261.9|9251.9|9264.2|9254.2|9261.5|9251.5|0
1757484000000|2025-09-10 06:00:00|9262.6|9252.6|9260.3|9250.3|9264.2|9254.2|9258|9248|0
1757484300000|2025-09-10 06:05:00|9260.1|9250.1|9262.1|9252.1|9262.1|9252.1|9259|9249|0
1757484600000|2025-09-10 06:10:00|9261.6|9251.6|9259.9|9249.9|9261.6|9251.6|9259.1|9249.1|0
1757484900000|2025-09-10 06:15:00|9260.1|9250.1|9259.9|9249.9|9260.4|9250.4|9259.4|9249.4|0
1757485200000|2025-09-10 06:20:00|9259.4|9249.4|9263.4|9253.4|9263.9|9253.9|9259.4|9249.4|0
1757485500000|2025-09-10 06:25:00|9263.6|9253.6|9262|9252|9264.4|9254.4|9260.9|9250.9|0
1757485800000|2025-09-10 06:30:00|9262.5|9252.5|9264|9254|9265.2|9255.2|9261.8|9251.8|0
1757486100000|2025-09-10 06:35:00|9264.2|9254.2|9267|9257|9267.1|9257.1|9264|9254|0
1757486400000|2025-09-10 06:40:00|9266.9|9256.9|9267.5|9257.5|9268|9258|9266.1|9256.1|0
1757486700000|2025-09-10 06:45:00|9267.2|9257.2|9265.5|9255.5|9268|9258|9263.7|9253.7|0
1757487000000|2025-09-10 06:50:00|9266|9256|9265.5|9255.5|9266.5|9256.5|9263.7|9253.7|0
1757487300000|2025-09-10 06:55:00|9265|9255|9268.9|9258.9|9269.5|9259.5|9264.6|9254.6|0
1757487600000|2025-09-10 07:00:00|9265.1|9255.1|9266.4|9256.4|9268.2|9258.2|9259.2|9249.2|0
1757487900000|2025-09-10 07:05:00|9266.1|9256.1|9266.4|9256.4|9267.5|9257.5|9262.8|9252.8|0
1757488200000|2025-09-10 07:10:00|9266.9|9256.9|9266|9256|9269.6|9259.6|9264.3|9254.3|0
1757488500000|2025-09-10 07:15:00|9266.3|9256.3|9271|9261|9274.6|9264.6|9265.3|9255.3|0
1757488800000|2025-09-10 07:20:00|9271.4|9261.4|9269.2|9259.2|9273.9|9263.9|9268.5|9258.5|0
1757489100000|2025-09-10 07:25:00|9269|9259|9267.9|9257.9|9271.4|9261.4|9267.5|9257.5|0
1757489400000|2025-09-10 07:30:00|9268|9258|9261|9251|9270.9|9260.9|9258.8|9248.8|0
1757489700000|2025-09-10 07:35:00|9260.8|9250.8|9264.3|9254.3|9264.3|9254.3|9259.8|9249.8|0
1757490000000|2025-09-10 07:40:00|9263.6|9253.6|9267.2|9257.2|9267.2|9257.2|9262.3|9252.3|0
1757490300000|2025-09-10 07:45:00|9267.7|9257.7|9270.5|9260.5|9270.8|9260.8|9267.2|9257.2|0
1757490600000|2025-09-10 07:50:00|9269.4|9259.4|9271.2|9261.2|9271.5|9261.5|9268.4|9258.4|0
1757490900000|2025-09-10 07:55:00|9271.5|9261.5|9274.1|9264.1|9274.5|9264.5|9271|9261|0
1757491200000|2025-09-10 08:00:00|9274|9264|9277.6|9267.6|9277.6|9267.6|9272|9262|0
1757491500000|2025-09-10 08:05:00|9277.5|9267.5|9276.8|9266.8|9280.2|9270.2|9272.7|9262.7|0
1757491800000|2025-09-10 08:10:00|9277.3|9267.3|9279.8|9269.8|9280.8|9270.8|9276|9266|0
1757492100000|2025-09-10 08:15:00|9279|9269|9281.8|9271.8|9281.9|9271.9|9277|9267|0
1757492400000|2025-09-10 08:20:00|9282.1|9272.1|9270.2|9260.2|9282.1|9272.1|9269.9|9259.9|0
1757492700000|2025-09-10 08:25:00|9271|9261|9270.5|9260.5|9273.6|9263.6|9267.8|9257.8|0
1757493000000|2025-09-10 08:30:00|9270.8|9260.8|9268.4|9258.4|9274.2|9264.2|9264.6|9254.6|0
1757493300000|2025-09-10 08:35:00|9268.2|9258.2|9267|9257|9269|9259|9263.8|9253.8|0
1757493600000|2025-09-10 08:40:00|9266.9|9256.9|9263.7|9253.7|9267.9|9257.9|9262.7|9252.7|0
1757493900000|2025-09-10 08:45:00|9263.9|9253.9|9264.3|9254.3|9266.8|9256.8|9263|9253|0
1757494200000|2025-09-10 08:50:00|9264.1|9254.1|9262.8|9252.8|9264.6|9254.6|9260.3|9250.3|0
1757494500000|2025-09-10 08:55:00|9262.6|9252.6|9256.6|9246.6|9262.6|9252.6|9255.6|9245.6|0
1757494800000|2025-09-10 09:00:00|9256.9|9246.9|9254.5|9244.5|9259.4|9249.4|9253.7|9243.7|0
1757495100000|2025-09-10 09:05:00|9255.3|9245.3|9257.1|9247.1|9257.4|9247.4|9253.8|9243.8|0
1757495400000|2025-09-10 09:10:00|9257.8|9247.8|9257.3|9247.3|9259.6|9249.6|9256.8|9246.8|0
1757495700000|2025-09-10 09:15:00|9256.3|9246.3|9252.8|9242.8|9256.6|9246.6|9251.9|9241.9|0
1757496000000|2025-09-10 09:20:00|9253.1|9243.1|9250.5|9240.5|9254.6|9244.6|9249|9239|0
1757496300000|2025-09-10 09:25:00|9250.7|9240.7|9251|9241|9253.6|9243.6|9250|9240|0
1757496600000|2025-09-10 09:30:00|9250.8|9240.8|9251|9241|9254.5|9244.5|9249.2|9239.2|0
1757496900000|2025-09-10 09:35:00|9251.5|9241.5|9257.2|9247.2|9257.7|9247.7|9251.5|9241.5|0
1757497200000|2025-09-10 09:40:00|9256.4|9246.4|9261.6|9251.6|9262|9252|9255.9|9245.9|0
1757497500000|2025-09-10 09:45:00|9262.1|9252.1|9263.4|9253.4|9264.9|9254.9|9261.2|9251.2|0
1757497800000|2025-09-10 09:50:00|9262.9|9252.9|9264.3|9254.3|9265.4|9255.4|9262.9|9252.9|0
1757498100000|2025-09-10 09:55:00|9264.5|9254.5|9269.1|9259.1|9271.1|9261.1|9264.5|9254.5|0
1757498400000|2025-09-10 10:00:00|9268.6|9258.6|9266.6|9256.6|9271.3|9261.3|9264.6|9254.6|0
1757498700000|2025-09-10 10:05:00|9266.8|9256.8|9272.8|9262.8|9273.3|9263.3|9266.4|9256.4|0
1757499000000|2025-09-10 10:10:00|9273|9263|9271.8|9261.8|9274.3|9264.3|9270.8|9260.8|0
1757499300000|2025-09-10 10:15:00|9271.9|9261.9|9269|9259|9272.3|9262.3|9269|9259|0
1757499600000|2025-09-10 10:20:00|9268.9|9258.9|9268.1|9258.1|9269.4|9259.4|9262.5|9252.5|0
1757499900000|2025-09-10 10:25:00|9268.6|9258.6|9278.1|9268.1|9279.1|9269.1|9268.2|9258.2|0
1757500200000|2025-09-10 10:30:00|9277.9|9267.9|9283.1|9273.1|9284.7|9274.7|9277.9|9267.9|0
1757500500000|2025-09-10 10:35:00|9283.4|9273.4|9282.8|9272.8|9285|9275|9279.9|9269.9|0
1757500800000|2025-09-10 10:40:00|9282.4|9272.4|9285.1|9275.1|9286.9|9276.9|9281.9|9271.9|0
1757501100000|2025-09-10 10:45:00|9284.9|9274.9|9281.7|9271.7|9284.9|9274.9|9280.1|9270.1|0
1757501400000|2025-09-10 10:50:00|9282.3|9272.3|9292.9|9282.9|9293.7|9283.7|9281.7|9271.7|0
1757501700000|2025-09-10 10:55:00|9293.2|9283.2|9292.6|9282.6|9296.4|9286.4|9291.1|9281.1|0
1757502000000|2025-09-10 11:00:00|9292.2|9282.2|9289.7|9279.7|9293.6|9283.6|9289.3|9279.3|0
1757502300000|2025-09-10 11:05:00|9289.2|9279.2|9288|9278|9289.9|9279.9|9287.4|9277.4|0
1757502600000|2025-09-10 11:10:00|9288.6|9278.6|9281.1|9271.1|9288.9|9278.9|9280.9|9270.9|0
1757502900000|2025-09-10 11:15:00|9281.4|9271.4|9278.1|9268.1|9281.6|9271.6|9277.3|9267.3|0
1757503200000|2025-09-10 11:20:00|9278.7|9268.7|9276|9266|9278.7|9268.7|9275|9265|0
1757503500000|2025-09-10 11:25:00|9275.5|9265.5|9276.7|9266.7|9277|9267|9273.5|9263.5|0
1757503800000|2025-09-10 11:30:00|9276.5|9266.5|9272.8|9262.8|9278.6|9268.6|9272.3|9262.3|0
1757504100000|2025-09-10 11:35:00|9273.3|9263.3|9273|9263|9273.6|9263.6|9270.8|9260.8|0
1757504400000|2025-09-10 11:40:00|9272.7|9262.7|9267.5|9257.5|9273|9263|9267.5|9257.5|0
1757504700000|2025-09-10 11:45:00|9268|9258|9267.2|9257.2|9268.2|9258.2|9266.6|9256.6|0
1757505000000|2025-09-10 11:50:00|9267.3|9257.3|9268.4|9258.4|9270.6|9260.6|9267.1|9257.1|0
1757505300000|2025-09-10 11:55:00|9268.6|9258.6|9267.3|9257.3|9269|9259|9266.1|9256.1|0
1757505600000|2025-09-10 12:00:00|9266.9|9256.9|9266.9|9256.9|9269.6|9259.6|9266.4|9256.4|0
1757505900000|2025-09-10 12:05:00|9267.1|9257.1|9266.1|9256.1|9268.4|9258.4|9265.1|9255.1|0
1757506200000|2025-09-10 12:10:00|9266.4|9256.4|9263.2|9253.2|9266.7|9256.7|9263.2|9253.2|0
1757506500000|2025-09-10 12:15:00|9262.7|9252.7|9262.2|9252.2|9266.7|9256.7|9261.4|9251.4|0
1757506800000|2025-09-10 12:20:00|9262.6|9252.6|9260.1|9250.1|9262.6|9252.6|9259.6|9249.6|0
1757507100000|2025-09-10 12:25:00|9260.6|9250.6|9262.3|9252.3|9262.8|9252.8|9259.6|9249.6|0
1757507400000|2025-09-10 12:30:00|9262.1|9252.1|9266.5|9256.5|9276.6|9266.6|9260.4|9250.4|0
1757507700000|2025-09-10 12:35:00|9266.6|9256.6|9266.1|9256.1|9268.6|9258.6|9262.7|9252.7|0
1757508000000|2025-09-10 12:40:00|9265.9|9255.9|9268.2|9258.2|9271.1|9261.1|9265.2|9255.2|0
1757508300000|2025-09-10 12:45:00|9268.5|9258.5|9264.7|9254.7|9271.8|9261.8|9264.6|9254.6|0
1757508600000|2025-09-10 12:50:00|9264.4|9254.4|9259.5|9249.5|9264.7|9254.7|9258.5|9248.5|0
1757508900000|2025-09-10 12:55:00|9259.7|9249.7|9257|9247|9260.7|9250.7|9256.3|9246.3|0
1757509200000|2025-09-10 13:00:00|9257.9|9247.9|9259.2|9249.2|9262.3|9252.3|9257.9|9247.9|0
1757509500000|2025-09-10 13:05:00|9259.4|9249.4|9256.5|9246.5|9259.9|9249.9|9255.3|9245.3|0
1757509800000|2025-09-10 13:10:00|9256.3|9246.3|9258.2|9248.2|9259.9|9249.9|9254.9|9244.9|0
1757510100000|2025-09-10 13:15:00|9257.7|9247.7|9252.2|9242.2|9258.2|9248.2|9251.7|9241.7|0
1757510400000|2025-09-10 13:20:00|9252.4|9242.4|9249.2|9239.2|9253.4|9243.4|9248.2|9238.2|0
1757510700000|2025-09-10 13:25:00|9248.9|9238.9|9243.3|9233.3|9248.9|9238.9|9241.7|9231.7|0
1757511000000|2025-09-10 13:30:00|9242.8|9232.8|9239.3|9229.3|9250.2|9240.2|9238.5|9228.5|0
1757511300000|2025-09-10 13:35:00|9239.5|9229.5|9240.6|9230.6|9247.3|9237.3|9239.5|9229.5|0
1757511600000|2025-09-10 13:40:00|9239.7|9229.7|9243.9|9233.9|9248.2|9238.2|9237.7|9227.7|0
1757511900000|2025-09-10 13:45:00|9244.7|9234.7|9248.8|9238.8|9249.5|9239.5|9242.5|9232.5|0
1757512200000|2025-09-10 13:50:00|9248.5|9238.5|9242|9232|9249.1|9239.1|9241.8|9231.8|0
1757512500000|2025-09-10 13:55:00|9241.8|9231.8|9246.3|9236.3|9247.3|9237.3|9241.8|9231.8|0
1757512800000|2025-09-10 14:00:00|9246|9236|9249.3|9239.3|9249.4|9239.4|9243.7|9233.7|0
1757513100000|2025-09-10 14:05:00|9250|9240|9254.6|9244.6|9255.6|9245.6|9248.7|9238.7|0
1757513400000|2025-09-10 14:10:00|9254.4|9244.4|9255.1|9245.1|9256.4|9246.4|9249.1|9239.1|0
1757513700000|2025-09-10 14:15:00|9255.4|9245.4|9249.7|9239.7|9257.1|9247.1|9246.4|9236.4|0
1757514000000|2025-09-10 14:20:00|9250.1|9240.1|9248.2|9238.2|9251.3|9241.3|9244.9|9234.9|0
1757514300000|2025-09-10 14:25:00|9248.7|9238.7|9242.9|9232.9|9249.1|9239.1|9240.4|9230.4|0
1757514600000|2025-09-10 14:30:00|9243.1|9233.1|9235.7|9225.7|9243.4|9233.4|9234.2|9224.2|0
1757514900000|2025-09-10 14:35:00|9235.5|9225.5|9237|9227|9238|9228|9233.4|9223.4|0
1757515200000|2025-09-10 14:40:00|9236.4|9226.4|9230.7|9220.7|9238.2|9228.2|9230.7|9220.7|0
1757515500000|2025-09-10 14:45:00|9230.4|9220.4|9231.2|9221.2|9234.2|9224.2|9229.7|9219.7|0
1757515800000|2025-09-10 14:50:00|9231|9221|9231.7|9221.7|9234.1|9224.1|9228.1|9218.1|0
1757516100000|2025-09-10 14:55:00|9231.5|9221.5|9232.5|9222.5|9233.8|9223.8|9230|9220|0
1757516400000|2025-09-10 15:00:00|9231.5|9221.5|9233|9223|9237.2|9227.2|9230.8|9220.8|0
1757516700000|2025-09-10 15:05:00|9233.3|9223.3|9233|9223|9238.3|9228.3|9231.5|9221.5|0
1757517000000|2025-09-10 15:10:00|9233.3|9223.3|9237.9|9227.9|9237.9|9227.9|9230.9|9220.9|0
1757517300000|2025-09-10 15:15:00|9238.3|9228.3|9230.9|9220.9|9238.3|9228.3|9229.4|9219.4|0
1757517600000|2025-09-10 15:20:00|9231.4|9221.4|9230.9|9220.9|9234.4|9224.4|9230.9|9220.9|0
1757517900000|2025-09-10 15:25:00|9230.6|9220.6|9232.9|9222.9|9232.9|9222.9|9229.4|9219.4|0
1757518200000|2025-09-10 15:30:00|9232.1|9222.1|9225.8|9215.8|9232.1|9222.1|9222.8|9212.8|0
1757518500000|2025-09-10 15:35:00|9226.9|9216.9|9234|9224|9234.4|9224.4|9226.9|9216.9|0
1757518800000|2025-09-10 15:40:00|9234.5|9224.5|9238.6|9228.6|9239.3|9229.3|9234.5|9224.5|0
1757519100000|2025-09-10 15:45:00|9238.3|9228.3|9238.1|9228.1|9240|9230|9236.3|9226.3|0
1757519400000|2025-09-10 15:50:00|9237.8|9227.8|9240|9230|9241.5|9231.5|9237.8|9227.8|0
1757519700000|2025-09-10 15:55:00|9240.2|9230.2|9239.3|9229.3|9241|9231|9238.5|9228.5|0
1757520000000|2025-09-10 16:00:00|9239.9|9229.9|9240.9|9230.9|9241.6|9231.6|9239.6|9229.6|0
1757520300000|2025-09-10 16:05:00|9241.4|9231.4|9242.9|9232.9|9243.4|9233.4|9240.5|9230.5|0
1757520600000|2025-09-10 16:10:00|9243.1|9233.1|9243.2|9233.2|9244.2|9234.2|9241.9|9231.9|0
1757520900000|2025-09-10 16:15:00|9243|9233|9242|9232|9246.9|9236.9|9242|9232|0
1757521200000|2025-09-10 16:20:00|9242.2|9232.2|9239|9229|9242.7|9232.7|9238.4|9228.4|0
1757521500000|2025-09-10 16:25:00|9239.2|9229.2|9237.5|9227.5|9239.5|9229.5|9236.8|9226.8|0
1757521800000|2025-09-10 16:30:00|9237.7|9227.7|9238.1|9228.1|9238.8|9228.8|9236.2|9226.2|0
1757522100000|2025-09-10 16:35:00|9237.9|9227.9|9237.2|9227.2|9237.9|9227.9|9236|9226|0
1757522400000|2025-09-10 16:40:00|9236.7|9226.7|9235.8|9225.8|9237.8|9227.8|9235.2|9225.2|0
1757522700000|2025-09-10 16:45:00|9236|9226|9238.4|9228.4|9239.5|9229.5|9233.6|9223.6|0
1757523000000|2025-09-10 16:50:00|9238.1|9228.1|9238.8|9228.8|9241.4|9231.4|9237.9|9227.9|0
1757523300000|2025-09-10 16:55:00|9239.1|9229.1|9241|9231|9243.5|9233.5|9239.1|9229.1|0
1757523600000|2025-09-10 17:00:00|9240.8|9230.8|9246.1|9236.1|9246.2|9236.2|9239.5|9229.5|0
1757523900000|2025-09-10 17:05:00|9246.3|9236.3|9245.3|9235.3|9246.5|9236.5|9244.2|9234.2|0
1757524200000|2025-09-10 17:10:00|9245.6|9235.6|9245.6|9235.6|9246.5|9236.5|9245|9235|0
1757524500000|2025-09-10 17:15:00|9245.5|9235.5|9242.6|9232.6|9246|9236|9242.6|9232.6|0
1757524800000|2025-09-10 17:20:00|9242.8|9232.8|9241.7|9231.7|9244.2|9234.2|9240.5|9230.5|0
1757525100000|2025-09-10 17:25:00|9242|9232|9238.2|9228.2|9242|9232|9237.9|9227.9|0
1757525400000|2025-09-10 17:30:00|9238.5|9228.5|9243.9|9233.9|9244.9|9234.9|9238.4|9228.4|0
1757525700000|2025-09-10 17:35:00|9244.1|9234.1|9243.7|9233.7|9244.6|9234.6|9242|9232|0
1757526000000|2025-09-10 17:40:00|9243.5|9233.5|9241.2|9231.2|9244.1|9234.1|9240.4|9230.4|0
1757526300000|2025-09-10 17:45:00|9241|9231|9237.7|9227.7|9241.2|9231.2|9237.7|9227.7|0
1757526600000|2025-09-10 17:50:00|9237.9|9227.9|9237.3|9227.3|9238.7|9228.7|9236.6|9226.6|0
1757526900000|2025-09-10 17:55:00|9237.8|9227.8|9240.5|9230.5|9241|9231|9237.1|9227.1|0
1757527200000|2025-09-10 18:00:00|9240.3|9230.3|9244|9234|9244|9234|9238.8|9228.8|0
1757527500000|2025-09-10 18:05:00|9243.2|9233.2|9243.2|9233.2|9244.6|9234.6|9242|9232|0
1757527800000|2025-09-10 18:10:00|9242.9|9232.9|9242.4|9232.4|9243.3|9233.3|9241|9231|0
1757528100000|2025-09-10 18:15:00|9242.2|9232.2|9241.8|9231.8|9243.7|9233.7|9240.4|9230.4|0
1757528400000|2025-09-10 18:20:00|9242|9232|9242.5|9232.5|9244.5|9234.5|9241.3|9231.3|0
1757528700000|2025-09-10 18:25:00|9242.3|9232.3|9245.6|9235.6|9245.6|9235.6|9241.8|9231.8|0
1757529000000|2025-09-10 18:30:00|9245.4|9235.4|9244.8|9234.8|9245.9|9235.9|9242.7|9232.7|0
1757529300000|2025-09-10 18:35:00|9244.6|9234.6|9243.3|9233.3|9245.6|9235.6|9243.1|9233.1|0
1757529600000|2025-09-10 18:40:00|9243.6|9233.6|9243|9233|9245.2|9235.2|9243|9233|0
1757529900000|2025-09-10 18:45:00|9243.2|9233.2|9244|9234|9244.7|9234.7|9242.5|9232.5|0
1757530200000|2025-09-10 18:50:00|9244.3|9234.3|9246.9|9236.9|9247.2|9237.2|9244.2|9234.2|0
1757530500000|2025-09-10 18:55:00|9247.1|9237.1|9249.6|9239.6|9250.7|9240.7|9246.9|9236.9|0
1757530800000|2025-09-10 19:00:00|9249.4|9239.4|9248.1|9238.1|9250.9|9240.9|9246.9|9236.9|0
1757531100000|2025-09-10 19:05:00|9247.9|9237.9|9244.5|9234.5|9248.7|9238.7|9244.2|9234.2|0
1757531400000|2025-09-10 19:10:00|9244.7|9234.7|9244.5|9234.5|9246.7|9236.7|9243.7|9233.7|0
1757531700000|2025-09-10 19:15:00|9245|9235|9246.7|9236.7|9248.5|9238.5|9244.5|9234.5|0
1757532000000|2025-09-10 19:20:00|9246.5|9236.5|9243.7|9233.7|9246.5|9236.5|9242|9232|0
1757532300000|2025-09-10 19:25:00|9244|9234|9242.1|9232.1|9244.5|9234.5|9241.8|9231.8|0
1757532600000|2025-09-10 19:30:00|9242.6|9232.6|9244.5|9234.5|9246|9236|9241.8|9231.8|0
1757532900000|2025-09-10 19:35:00|9244.2|9234.2|9239.8|9229.8|9245|9235|9239.8|9229.8|0
1757533200000|2025-09-10 19:40:00|9239.6|9229.6|9246.5|9236.5|9246.5|9236.5|9239.1|9229.1|0
1757533500000|2025-09-10 19:45:00|9246.6|9236.6|9243.7|9233.7|9247.8|9237.8|9243.4|9233.4|0
1757533800000|2025-09-10 19:50:00|9244.2|9234.2|9244.7|9234.7|9246.7|9236.7|9244|9234|0
1757534100000|2025-09-10 19:55:00|9245.5|9235.5|9246.4|9236.4|9248.2|9238.2|9245.1|9235.1|0
1757534400000|2025-09-10 20:00:00|9246.5|9236.5|9246.5|9236.5|9248|9238|9245.3|9235.3|0
1757534700000|2025-09-10 20:05:00|9246.6|9236.6|9245.6|9235.6|9247|9237|9244.9|9234.9|0
1757535000000|2025-09-10 20:10:00|9245.7|9235.7|9245|9235|9245.7|9235.7|9244.8|9234.8|0
1757535300000|2025-09-10 20:15:00|9245.1|9235.1|9244.8|9234.8|9245.6|9235.6|9244.3|9234.3|0
1757535600000|2025-09-10 20:20:00|9244.6|9234.6|9244.7|9234.7|9244.8|9234.8|9244.2|9234.2|0
1757535900000|2025-09-10 20:25:00|9244.8|9234.8|9245.6|9235.6|9245.9|9235.9|9244.6|9234.6|0
1757536200000|2025-09-10 20:30:00|9245.5|9235.5|9245.7|9235.7|9245.9|9235.9|9245.3|9235.3|0
1757536500000|2025-09-10 20:35:00|9245.9|9235.9|9246.1|9236.1|9246.4|9236.4|9245.8|9235.8|0
1757536800000|2025-09-10 20:40:00|9246|9236|9245.5|9235.5|9246.2|9236.2|9245.3|9235.3|0
1757537100000|2025-09-10 20:45:00|9245.6|9235.6|9244.4|9234.4|9245.6|9235.6|9244.4|9234.4|0
1757537400000|2025-09-10 20:50:00|9244.5|9234.5|9244.4|9234.4|9245.3|9235.3|9244.4|9234.4|0
1757537700000|2025-09-10 20:55:00|9244.5|9234.5|9244.7|9234.7|9245.1|9235.1|9244.4|9234.4|0
1757538000000|2025-09-10 21:00:00|9244.6|9234.6|9244.2|9234.2|9244.7|9234.7|9243.7|9233.7|0
1757538300000|2025-09-10 21:05:00|9244.1|9234.1|9247.2|9237.2|9247.2|9237.2|9243.8|9233.8|0
1757538600000|2025-09-10 21:10:00|9247.3|9237.3|9247.4|9237.4|9247.5|9237.5|9247.3|9237.3|0
1757538900000|2025-09-10 21:15:00|9247.5|9237.5|9247.3|9237.3|9247.7|9237.7|9247.2|9237.2|0
1757539200000|2025-09-10 21:20:00|9247.2|9237.2|9247|9237|9247.2|9237.2|9246.6|9236.6|0
1757539500000|2025-09-10 21:25:00|9246.9|9236.9|9246.7|9236.7|9247|9237|9246.6|9236.6|0
1757539800000|2025-09-10 21:30:00|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|9246.5|9236.5|0
1757540400000|2025-09-10 21:40:00|9246.6|9236.6|9246.5|9236.5|9246.6|9236.6|9246.5|9236.5|0
1757540700000|2025-09-10 21:45:00|9246.4|9236.4|9246.6|9236.6|9246.6|9236.6|9246.4|9236.4|0
1757541000000|2025-09-10 21:50:00|9246.5|9236.5|9246.7|9236.7|9246.7|9236.7|9246.4|9236.4|0
1757541300000|2025-09-10 21:55:00|9246.6|9236.6|9246.7|9236.7|9246.8|9236.8|9246.6|9236.6|0
1757541600000|2025-09-10 22:00:00|9247|9237|9249.6|9239.6|9250|9240|9246.6|9236.6|0
1757541900000|2025-09-10 22:05:00|9249.7|9239.7|9248.7|9238.7|9250.1|9240.1|9248.7|9238.7|0
1757542200000|2025-09-10 22:10:00|9248.6|9238.6|9248.7|9238.7|9249.5|9239.5|9248.4|9238.4|0
1757542500000|2025-09-10 22:15:00|9248.5|9238.5|9249|9239|9249|9239|9248|9238|0
1757542800000|2025-09-10 22:20:00|9248.9|9238.9|9248.4|9238.4|9249.5|9239.5|9248.2|9238.2|0
1757543100000|2025-09-10 22:25:00|9248.2|9238.2|9248.6|9238.6|9249.1|9239.1|9248.1|9238.1|0
1757543400000|2025-09-10 22:30:00|9248.7|9238.7|9249.1|9239.1|9249.1|9239.1|9248.6|9238.6|0
1757543700000|2025-09-10 22:35:00|9249.2|9239.2|9249.5|9239.5|9249.5|9239.5|9249.1|9239.1|0
1757544000000|2025-09-10 22:40:00|9249.7|9239.7|9250.5|9240.5|9250.6|9240.6|9249.7|9239.7|0
1757544300000|2025-09-10 22:45:00|9250.6|9240.6|9252.4|9242.4|9252.4|9242.4|9250.5|9240.5|0
1757544600000|2025-09-10 22:50:00|9252.5|9242.5|9251.8|9241.8|9252.5|9242.5|9251.4|9241.4|0
1757544900000|2025-09-10 22:55:00|9251.9|9241.9|9252.1|9242.1|9254.6|9244.6|9251.9|9241.9|0
1757545200000|2025-09-10 23:00:00|9252.5|9242.5|9250.4|9240.4|9252.5|9242.5|9249.7|9239.7|0
1757545500000|2025-09-10 23:05:00|9250.5|9240.5|9252.7|9242.7|9252.7|9242.7|9250.5|9240.5|0
1757545800000|2025-09-10 23:10:00|9252.6|9242.6|9251.1|9241.1|9252.9|9242.9|9250.9|9240.9|0
1757546100000|2025-09-10 23:15:00|9251|9241|9251.7|9241.7|9252.9|9242.9|9250.9|9240.9|0
1757546400000|2025-09-10 23:20:00|9251.8|9241.8|9251.7|9241.7|9252.5|9242.5|9251.7|9241.7|0
1757546700000|2025-09-10 23:25:00|9251.8|9241.8|9251.2|9241.2|9251.9|9241.9|9251.2|9241.2|0
1757547000000|2025-09-10 23:30:00|9251.3|9241.3|9251.5|9241.5|9251.6|9241.6|9251|9241|0
1757547300000|2025-09-10 23:35:00|9251.4|9241.4|9251.4|9241.4|9251.7|9241.7|9251.3|9241.3|0
1757547600000|2025-09-10 23:40:00|9251.3|9241.3|9250.9|9240.9|9251.3|9241.3|9250.5|9240.5|0
1757547900000|2025-09-10 23:45:00|9251|9241|9250.8|9240.8|9251|9241|9250.5|9240.5|0
1757548200000|2025-09-10 23:50:00|9250.7|9240.7|9250.5|9240.5|9250.7|9240.7|9250|9240|0
1757548500000|2025-09-10 23:55:00|9250.3|9240.3|9251.2|9241.2|9251.2|9241.2|9250.2|9240.2|0
1757548800000|2025-09-11 00:00:00|9251|9241|9253.2|9243.2|9255.7|9245.7|9251|9241|0
1757549100000|2025-09-11 00:05:00|9253|9243|9252.9|9242.9|9254.3|9244.3|9252.9|9242.9|0
1757549400000|2025-09-11 00:10:00|9252.8|9242.8|9250.8|9240.8|9252.8|9242.8|9249.6|9239.6|0
1757549700000|2025-09-11 00:15:00|9251.1|9241.1|9252.1|9242.1|9252.1|9242.1|9249.1|9239.1|0
1757550000000|2025-09-11 00:20:00|9252.6|9242.6|9252.3|9242.3|9252.8|9242.8|9252.1|9242.1|0
1757550300000|2025-09-11 00:25:00|9252.2|9242.2|9252|9242|9253|9243|9252|9242|0
1757550600000|2025-09-11 00:30:00|9251.7|9241.7|9253.5|9243.5|9253.5|9243.5|9251.7|9241.7|0
1757550900000|2025-09-11 00:35:00|9252.7|9242.7|9254|9244|9254.2|9244.2|9252.7|9242.7|0
1757551200000|2025-09-11 00:40:00|9253.7|9243.7|9255.2|9245.2|9255.2|9245.2|9253.5|9243.5|0
1757551500000|2025-09-11 00:45:00|9255.5|9245.5|9255.8|9245.8|9255.8|9245.8|9254.3|9244.3|0
1757551800000|2025-09-11 00:50:00|9256.3|9246.3|9255.1|9245.1|9256.3|9246.3|9255.1|9245.1|0
1757552100000|2025-09-11 00:55:00|9255.3|9245.3|9254.3|9244.3|9255.3|9245.3|9253.6|9243.6|0
1757552400000|2025-09-11 01:00:00|9254.1|9244.1|9254.2|9244.2|9255.1|9245.1|9253.8|9243.8|0
1757552700000|2025-09-11 01:05:00|9254|9244|9252.7|9242.7|9254.2|9244.2|9252.7|9242.7|0
1757553000000|2025-09-11 01:10:00|9253|9243|9252.5|9242.5|9253|9243|9252|9242|0
1757553300000|2025-09-11 01:15:00|9252.2|9242.2|9251.2|9241.2|9252.5|9242.5|9250.5|9240.5|0
1757553600000|2025-09-11 01:20:00|9251.5|9241.5|9249.2|9239.2|9251.5|9241.5|9249|9239|0
1757553900000|2025-09-11 01:25:00|9249.5|9239.5|9249.7|9239.7|9250|9240|9248.2|9238.2|0
1757554200000|2025-09-11 01:30:00|9250|9240|9249.2|9239.2|9250.2|9240.2|9249|9239|0
1757554500000|2025-09-11 01:35:00|9249.5|9239.5|9249.5|9239.5|9251|9241|9249.2|9239.2|0
1757554800000|2025-09-11 01:40:00|9250|9240|9253.4|9243.4|9253.6|9243.6|9250|9240|0
1757555100000|2025-09-11 01:45:00|9253.6|9243.6|9253.1|9243.1|9254.2|9244.2|9253|9243|0
1757555400000|2025-09-11 01:50:00|9252.8|9242.8|9254.9|9244.9|9254.9|9244.9|9252.8|9242.8|0
1757555700000|2025-09-11 01:55:00|9255.2|9245.2|9254.9|9244.9|9255.2|9245.2|9254.7|9244.7|0
1757556000000|2025-09-11 02:00:00|9254.7|9244.7|9254.2|9244.2|9254.9|9244.9|9253.9|9243.9|0
1757556300000|2025-09-11 02:05:00|9253.9|9243.9|9254|9244|9254.4|9244.4|9253.8|9243.8|0
1757556600000|2025-09-11 02:10:00|9253.8|9243.8|9254.5|9244.5|9254.5|9244.5|9253.8|9243.8|0
1757556900000|2025-09-11 02:15:00|9254.4|9244.4|9254.4|9244.4|9254.6|9244.6|9253.9|9243.9|0
1757557200000|2025-09-11 02:20:00|9254.2|9244.2|9255.9|9245.9|9255.9|9245.9|9253.9|9243.9|0
1757557500000|2025-09-11 02:25:00|9256.4|9246.4|9257.2|9247.2|9257.5|9247.5|9256.4|9246.4|0
1757557800000|2025-09-11 02:30:00|9257|9247|9257.3|9247.3|9257.6|9247.6|9256.8|9246.8|0
1757558100000|2025-09-11 02:35:00|9257.1|9247.1|9256.9|9246.9|9257.4|9247.4|9256.9|9246.9|0
1757558400000|2025-09-11 02:40:00|9256.7|9246.7|9255.9|9245.9|9256.7|9246.7|9255.8|9245.8|0
1757558700000|2025-09-11 02:45:00|9256.2|9246.2|9256.1|9246.1|9256.2|9246.2|9255.8|9245.8|0
1757559000000|2025-09-11 02:50:00|9255.8|9245.8|9256.1|9246.1|9256.1|9246.1|9255.8|9245.8|0
1757559300000|2025-09-11 02:55:00|9255.8|9245.8|9255.1|9245.1|9256.3|9246.3|9254.8|9244.8|0
1757559600000|2025-09-11 03:00:00|9255.3|9245.3|9256.1|9246.1|9256.1|9246.1|9254.8|9244.8|0
1757559900000|2025-09-11 03:05:00|9255.8|9245.8|9256.8|9246.8|9256.8|9246.8|9255.8|9245.8|0
1757560200000|2025-09-11 03:10:00|9257.1|9247.1|9256.3|9246.3|9257.1|9247.1|9256.3|9246.3|0
1757560500000|2025-09-11 03:15:00|9256.6|9246.6|9255.8|9245.8|9257.2|9247.2|9255.5|9245.5|0
1757560800000|2025-09-11 03:20:00|9256.1|9246.1|9256.8|9246.8|9256.8|9246.8|9255.8|9245.8|0
1757561100000|2025-09-11 03:25:00|9257.3|9247.3|9256.8|9246.8|9257.8|9247.8|9256.8|9246.8|0
1757561400000|2025-09-11 03:30:00|9256.3|9246.3|9255|9245|9256.3|9246.3|9255|9245|0
1757561700000|2025-09-11 03:35:00|9254.8|9244.8|9255.8|9245.8|9256.3|9246.3|9254.5|9244.5|0
1757562000000|2025-09-11 03:40:00|9256|9246|9257.1|9247.1|9257.3|9247.3|9255.8|9245.8|0
1757562300000|2025-09-11 03:45:00|9256.8|9246.8|9256.6|9246.6|9257.1|9247.1|9256.1|9246.1|0
1757562600000|2025-09-11 03:50:00|9256.3|9246.3|9255.7|9245.7|9256.6|9246.6|9255.7|9245.7|0
1757562900000|2025-09-11 03:55:00|9255.9|9245.9|9254.4|9244.4|9255.9|9245.9|9254.4|9244.4|0
1757563200000|2025-09-11 04:00:00|9254.7|9244.7|9254.7|9244.7|9254.7|9244.7|9254.4|9244.4|0
1757563500000|2025-09-11 04:05:00|9254.9|9244.9|9253.1|9243.1|9254.9|9244.9|9253.1|9243.1|0
1757563800000|2025-09-11 04:10:00|9252.6|9242.6|9251.5|9241.5|9253.1|9243.1|9251.2|9241.2|0
1757564100000|2025-09-11 04:15:00|9251.2|9241.2|9244.8|9234.8|9251.5|9241.5|9244.8|9234.8|0
1757564400000|2025-09-11 04:20:00|9245.1|9235.1|9243.5|9233.5|9245.1|9235.1|9242.3|9232.3|0
1757564700000|2025-09-11 04:25:00|9243.8|9233.8|9244.4|9234.4|9244.4|9234.4|9241.3|9231.3|0
1757565000000|2025-09-11 04:30:00|9244.9|9234.9|9246.4|9236.4|9247|9237|9244.7|9234.7|0
1757565300000|2025-09-11 04:35:00|9246.7|9236.7|9248.1|9238.1|9248.1|9238.1|9246.7|9236.7|0
1757565600000|2025-09-11 04:40:00|9248.6|9238.6|9248.2|9238.2|9249|9239|9247.9|9237.9|0
1757565900000|2025-09-11 04:45:00|9248.7|9238.7|9248.6|9238.6|9249.5|9239.5|9248.4|9238.4|0
1757566200000|2025-09-11 04:50:00|9248.9|9238.9|9249.1|9239.1|9249.6|9239.6|9248.9|9238.9|0
1757566500000|2025-09-11 04:55:00|9249.4|9239.4|9249.1|9239.1|9249.6|9239.6|9248.9|9238.9|0
1757566800000|2025-09-11 05:00:00|9249.4|9239.4|9244.8|9234.8|9250.3|9240.3|9244.8|9234.8|0
1757567100000|2025-09-11 05:05:00|9245.8|9235.8|9245.5|9235.5|9247.6|9237.6|9245.5|9235.5|0
1757567400000|2025-09-11 05:10:00|9245.2|9235.2|9243.5|9233.5|9246.2|9236.2|9243.5|9233.5|0
1757567700000|2025-09-11 05:15:00|9244|9234|9245.7|9235.7|9246.7|9236.7|9243.5|9233.5|0
1757568000000|2025-09-11 05:20:00|9246|9236|9249|9239|9249|9239|9246|9236|0
1757568300000|2025-09-11 05:25:00|9249.1|9239.1|9249.5|9239.5|9250.3|9240.3|9248.7|9238.7|0
1757568600000|2025-09-11 05:30:00|9249.7|9239.7|9249.7|9239.7|9250.2|9240.2|9249.5|9239.5|0
1757568900000|2025-09-11 05:35:00|9250|9240|9250|9240|9250.2|9240.2|9248.7|9238.7|0
1757569200000|2025-09-11 05:40:00|9250.1|9240.1|9250.2|9240.2|9251.3|9241.3|9250.1|9240.1|0
1757569500000|2025-09-11 05:45:00|9249.9|9239.9|9251.1|9241.1|9252.1|9242.1|9249.3|9239.3|0
1757569800000|2025-09-11 05:50:00|9251.2|9241.2|9247.1|9237.1|9251.7|9241.7|9246.9|9236.9|0
1757570100000|2025-09-11 05:55:00|9246.8|9236.8|9246.2|9236.2|9247.4|9237.4|9245.6|9235.6|0
1757570400000|2025-09-11 06:00:00|9245.4|9235.4|9246.9|9236.9|9248.5|9238.5|9243.3|9233.3|0
1757570700000|2025-09-11 06:05:00|9246.4|9236.4|9250.2|9240.2|9250.2|9240.2|9245.8|9235.8|0
1757571000000|2025-09-11 06:10:00|9250|9240|9251.1|9241.1|9251.9|9241.9|9248.9|9238.9|0
1757571300000|2025-09-11 06:15:00|9250.9|9240.9|9252.2|9242.2|9253.5|9243.5|9250.2|9240.2|0
1757571600000|2025-09-11 06:20:00|9252.4|9242.4|9254.5|9244.5|9255|9245|9252.3|9242.3|0
1757571900000|2025-09-11 06:25:00|9254.7|9244.7|9255.7|9245.7|9256.2|9246.2|9254.7|9244.7|0
1757572200000|2025-09-11 06:30:00|9255.5|9245.5|9254.7|9244.7|9257.2|9247.2|9253.7|9243.7|0
1757572500000|2025-09-11 06:35:00|9254.5|9244.5|9252.3|9242.3|9255.7|9245.7|9252.2|9242.2|0
1757572800000|2025-09-11 06:40:00|9252.8|9242.8|9253.7|9243.7|9254.4|9244.4|9252.4|9242.4|0
1757573100000|2025-09-11 06:45:00|9253.9|9243.9|9255.8|9245.8|9255.8|9245.8|9253.9|9243.9|0
1757573400000|2025-09-11 06:50:00|9256.3|9246.3|9259.2|9249.2|9260.5|9250.5|9256.3|9246.3|0
1757573700000|2025-09-11 06:55:00|9259|9249|9261.2|9251.2|9261.2|9251.2|9257|9247|0
1757574000000|2025-09-11 07:00:00|9261.7|9251.7|9258.9|9248.9|9266.4|9256.4|9258.4|9248.4|0
1757574300000|2025-09-11 07:05:00|9259.4|9249.4|9265.7|9255.7|9267|9257|9258.8|9248.8|0
1757574600000|2025-09-11 07:10:00|9265.5|9255.5|9269|9259|9269.5|9259.5|9264.2|9254.2|0
1757574900000|2025-09-11 07:15:00|9269.2|9259.2|9273.7|9263.7|9276.7|9266.7|9269.2|9259.2|0
1757575200000|2025-09-11 07:20:00|9274.1|9264.1|9275.6|9265.6|9276.1|9266.1|9271.9|9261.9|0
1757575500000|2025-09-11 07:25:00|9275.1|9265.1|9273.1|9263.1|9275.1|9265.1|9269.7|9259.7|0
1757575800000|2025-09-11 07:30:00|9273.3|9263.3|9272.3|9262.3|9277.6|9267.6|9271.5|9261.5|0
1757576100000|2025-09-11 07:35:00|9272.5|9262.5|9271.4|9261.4|9276|9266|9270.4|9260.4|0
1757576400000|2025-09-11 07:40:00|9272|9262|9273.8|9263.8|9274.7|9264.7|9271.3|9261.3|0
1757576700000|2025-09-11 07:45:00|9274.1|9264.1|9272.2|9262.2|9276|9266|9272.2|9262.2|0
1757577000000|2025-09-11 07:50:00|9272|9262|9275.3|9265.3|9275.7|9265.7|9269.3|9259.3|0
1757577300000|2025-09-11 07:55:00|9275|9265|9275|9265|9277.4|9267.4|9273.8|9263.8|0
1757577600000|2025-09-11 08:00:00|9274.7|9264.7|9273.9|9263.9|9275|9265|9270.9|9260.9|0
1757577900000|2025-09-11 08:05:00|9273.7|9263.7|9271.9|9261.9|9275.3|9265.3|9271.3|9261.3|0
1757578200000|2025-09-11 08:10:00|9272.9|9262.9|9274.2|9264.2|9274.4|9264.4|9270.3|9260.3|0
1757578500000|2025-09-11 08:15:00|9273.9|9263.9|9277.8|9267.8|9278.7|9268.7|9273.9|9263.9|0
1757578800000|2025-09-11 08:20:00|9277.4|9267.4|9275.7|9265.7|9279.3|9269.3|9274.3|9264.3|0
1757579100000|2025-09-11 08:25:00|9275.5|9265.5|9274.6|9264.6|9276.8|9266.8|9274|9264|0
1757579400000|2025-09-11 08:30:00|9274.4|9264.4|9273.9|9263.9|9275.3|9265.3|9272.3|9262.3|0
1757579700000|2025-09-11 08:35:00|9274.1|9264.1|9271.2|9261.2|9276.1|9266.1|9269|9259|0
1757580000000|2025-09-11 08:40:00|9271.1|9261.1|9267.4|9257.4|9271.4|9261.4|9266.8|9256.8|0
1757580300000|2025-09-11 08:45:00|9267.9|9257.9|9263.7|9253.7|9267.9|9257.9|9263.7|9253.7|0
1757580600000|2025-09-11 08:50:00|9264.1|9254.1|9263.6|9253.6|9264.4|9254.4|9261.6|9251.6|0
1757580900000|2025-09-11 08:55:00|9263.4|9253.4|9266.1|9256.1|9266.4|9256.4|9261.9|9251.9|0
1757581200000|2025-09-11 09:00:00|9266.4|9256.4|9266.3|9256.3|9268.1|9258.1|9265.2|9255.2|0
1757581500000|2025-09-11 09:05:00|9266.1|9256.1|9272.7|9262.7|9273|9263|9266.1|9256.1|0
1757581800000|2025-09-11 09:10:00|9271.9|9261.9|9267.8|9257.8|9274.5|9264.5|9267.8|9257.8|0
1757582100000|2025-09-11 09:15:00|9267.5|9257.5|9269.1|9259.1|9269.6|9259.6|9264.9|9254.9|0
1757582400000|2025-09-11 09:20:00|9269.2|9259.2|9271.5|9261.5|9271.5|9261.5|9267.3|9257.3|0
1757582700000|2025-09-11 09:25:00|9271.4|9261.4|9269.7|9259.7|9272.9|9262.9|9268.9|9258.9|0
1757583000000|2025-09-11 09:30:00|9269.6|9259.6|9264.9|9254.9|9269.6|9259.6|9264.7|9254.7|0
1757583300000|2025-09-11 09:35:00|9265.2|9255.2|9265.6|9255.6|9265.9|9255.9|9262.6|9252.6|0
1757583600000|2025-09-11 09:40:00|9265.9|9255.9|9267|9257|9267.1|9257.1|9264.9|9254.9|0
1757583900000|2025-09-11 09:45:00|9267.1|9257.1|9265.8|9255.8|9267.9|9257.9|9264.9|9254.9|0
1757584200000|2025-09-11 09:50:00|9266|9256|9265|9255|9266|9256|9263.9|9253.9|0
1757584500000|2025-09-11 09:55:00|9264.8|9254.8|9266.5|9256.5|9266.5|9256.5|9263.9|9253.9|0
1757584800000|2025-09-11 10:00:00|9266.4|9256.4|9268.9|9258.9|9268.9|9258.9|9264.7|9254.7|0
1757585100000|2025-09-11 10:05:00|9269.1|9259.1|9270.2|9260.2|9270.2|9260.2|9267|9257|0
1757585400000|2025-09-11 10:10:00|9270.4|9260.4|9271.1|9261.1|9271.5|9261.5|9269.2|9259.2|0
1757585700000|2025-09-11 10:15:00|9271.4|9261.4|9271.4|9261.4|9273.3|9263.3|9271.1|9261.1|0
1757586000000|2025-09-11 10:20:00|9271.5|9261.5|9275|9265|9275.2|9265.2|9271.4|9261.4|0
1757586300000|2025-09-11 10:25:00|9274.8|9264.8|9277|9267|9277.8|9267.8|9274|9264|0
1757586600000|2025-09-11 10:30:00|9276.8|9266.8|9275.3|9265.3|9277.3|9267.3|9274.8|9264.8|0
1757586900000|2025-09-11 10:35:00|9275.6|9265.6|9275.8|9265.8|9276.1|9266.1|9274.8|9264.8|0
1757587200000|2025-09-11 10:40:00|9276.3|9266.3|9275.3|9265.3|9278.4|9268.4|9274.6|9264.6|0
1757587500000|2025-09-11 10:45:00|9275.6|9265.6|9279.4|9269.4|9279.8|9269.8|9275.2|9265.2|0
1757587800000|2025-09-11 10:50:00|9278.7|9268.7|9281.3|9271.3|9282.7|9272.7|9278.1|9268.1|0
1757588100000|2025-09-11 10:55:00|9281.1|9271.1|9279.2|9269.2|9281.6|9271.6|9276.5|9266.5|0
1757588400000|2025-09-11 11:00:00|9279|9269|9279.6|9269.6|9279.9|9269.9|9276.1|9266.1|0
1757588700000|2025-09-11 11:05:00|9279.3|9269.3|9279.2|9269.2|9279.6|9269.6|9276.8|9266.8|0
1757589000000|2025-09-11 11:10:00|9279.6|9269.6|9280.8|9270.8|9281.1|9271.1|9279.1|9269.1|0
1757589300000|2025-09-11 11:15:00|9281.1|9271.1|9280.1|9270.1|9281.3|9271.3|9278.8|9268.8|0
1757589600000|2025-09-11 11:20:00|9280.5|9270.5|9279.6|9269.6|9281.3|9271.3|9278.9|9268.9|0
1757589900000|2025-09-11 11:25:00|9279.9|9269.9|9280.2|9270.2|9281.9|9271.9|9279.4|9269.4|0
1757590200000|2025-09-11 11:30:00|9279.9|9269.9|9279.4|9269.4|9281.2|9271.2|9278.1|9268.1|0
1757590500000|2025-09-11 11:35:00|9279.7|9269.7|9277.4|9267.4|9279.7|9269.7|9276.3|9266.3|0
1757590800000|2025-09-11 11:40:00|9277.5|9267.5|9274.3|9264.3|9277.5|9267.5|9274.1|9264.1|0
1757591100000|2025-09-11 11:45:00|9274.6|9264.6|9272.8|9262.8|9276.1|9266.1|9272.3|9262.3|0
1757591400000|2025-09-11 11:50:00|9273.1|9263.1|9272.4|9262.4|9273.1|9263.1|9270.6|9260.6|0
1757591700000|2025-09-11 11:55:00|9272.6|9262.6|9273.9|9263.9|9274.6|9264.6|9271.9|9261.9|0
1757592000000|2025-09-11 12:00:00|9274|9264|9271.9|9261.9|9275|9265|9269.5|9259.5|0
1757592300000|2025-09-11 12:05:00|9272.9|9262.9|9275|9265|9275.9|9265.9|9272.3|9262.3|0
1757592600000|2025-09-11 12:10:00|9274.6|9264.6|9276.9|9266.9|9277.4|9267.4|9272|9262|0
1757592900000|2025-09-11 12:15:00|9277.1|9267.1|9276.7|9266.7|9279.2|9269.2|9274.5|9264.5|0
1757593200000|2025-09-11 12:20:00|9276.4|9266.4|9279|9269|9281.6|9271.6|9275|9265|0
1757593500000|2025-09-11 12:25:00|9279.2|9269.2|9280.1|9270.1|9280.8|9270.8|9277.6|9267.6|0
1757593800000|2025-09-11 12:30:00|9281|9271|9266.9|9256.9|9281|9271|9265.7|9255.7|0
1757594100000|2025-09-11 12:35:00|9266.4|9256.4|9261.9|9251.9|9268.9|9258.9|9261.4|9251.4|0
1757594400000|2025-09-11 12:40:00|9262.2|9252.2|9268.2|9258.2|9268.5|9258.5|9262.2|9252.2|0
1757594700000|2025-09-11 12:45:00|9268|9258|9270.5|9260.5|9274.5|9264.5|9267.5|9257.5|0
1757595000000|2025-09-11 12:50:00|9270.4|9260.4|9275.9|9265.9|9276.9|9266.9|9270.4|9260.4|0
1757595300000|2025-09-11 12:55:00|9276.1|9266.1|9279.1|9269.1|9280.3|9270.3|9273.5|9263.5|0
1757595600000|2025-09-11 13:00:00|9278.9|9268.9|9274.4|9264.4|9280.5|9270.5|9273.5|9263.5|0
1757595900000|2025-09-11 13:05:00|9273.4|9263.4|9268.4|9258.4|9273.4|9263.4|9267|9257|0
1757596200000|2025-09-11 13:10:00|9269.5|9259.5|9265.2|9255.2|9270|9260|9263|9253|0
1757596500000|2025-09-11 13:15:00|9265.5|9255.5|9269.7|9259.7|9269.7|9259.7|9264.2|9254.2|0
1757596800000|2025-09-11 13:20:00|9268.8|9258.8|9265.1|9255.1|9269.1|9259.1|9264.6|9254.6|0
1757597100000|2025-09-11 13:25:00|9264.6|9254.6|9257.1|9247.1|9264.8|9254.8|9257.1|9247.1|0
1757597400000|2025-09-11 13:30:00|9256.7|9246.7|9259.1|9249.1|9264.9|9254.9|9255.4|9245.4|0
1757597700000|2025-09-11 13:35:00|9260.1|9250.1|9263.2|9253.2|9264.7|9254.7|9259.3|9249.3|0
1757598000000|2025-09-11 13:40:00|9263.4|9253.4|9273.1|9263.1|9273.3|9263.3|9263.4|9253.4|0
1757598300000|2025-09-11 13:45:00|9272.8|9262.8|9276.2|9266.2|9279.1|9269.1|9270.7|9260.7|0
1757598600000|2025-09-11 13:50:00|9276.6|9266.6|9282.7|9272.7|9283.2|9273.2|9273.7|9263.7|0
1757598900000|2025-09-11 13:55:00|9282.9|9272.9|9289.6|9279.6|9291.3|9281.3|9281.2|9271.2|0
1757599200000|2025-09-11 14:00:00|9290.3|9280.3|9287.3|9277.3|9291.6|9281.6|9285.7|9275.7|0
1757599500000|2025-09-11 14:05:00|9287|9277|9285.6|9275.6|9290.4|9280.4|9283.8|9273.8|0
1757599800000|2025-09-11 14:10:00|9285.8|9275.8|9287.9|9277.9|9289.5|9279.5|9283.9|9273.9|0
1757600100000|2025-09-11 14:15:00|9287.6|9277.6|9292.5|9282.5|9293|9283|9287.2|9277.2|0
1757600400000|2025-09-11 14:20:00|9292.7|9282.7|9295|9285|9295.6|9285.6|9292.5|9282.5|0
1757600700000|2025-09-11 14:25:00|9295.2|9285.2|9293.4|9283.4|9297.2|9287.2|9292.4|9282.4|0
1757601000000|2025-09-11 14:30:00|9293.9|9283.9|9290.1|9280.1|9294.1|9284.1|9286.3|9276.3|0
1757601300000|2025-09-11 14:35:00|9290|9280|9293.1|9283.1|9293.1|9283.1|9287.2|9277.2|0
1757601600000|2025-09-11 14:40:00|9292.6|9282.6|9295.6|9285.6|9296|9286|9290.3|9280.3|0
1757601900000|2025-09-11 14:45:00|9295.3|9285.3|9290.3|9280.3|9296|9286|9289.1|9279.1|0
1757602200000|2025-09-11 14:50:00|9290|9280|9294.3|9284.3|9295.8|9285.8|9288.6|9278.6|0
1757602500000|2025-09-11 14:55:00|9294|9284|9294.5|9284.5|9296.2|9286.2|9290.9|9280.9|0
1757602800000|2025-09-11 15:00:00|9294.7|9284.7|9290.2|9280.2|9294.7|9284.7|9289.1|9279.1|0
1757603100000|2025-09-11 15:05:00|9290.4|9280.4|9291.9|9281.9|9294.5|9284.5|9290.3|9280.3|0
1757603400000|2025-09-11 15:10:00|9291.7|9281.7|9292|9282|9293|9283|9289.3|9279.3|0
1757603700000|2025-09-11 15:15:00|9291.9|9281.9|9294.9|9284.9|9296.7|9286.7|9291.4|9281.4|0
1757604000000|2025-09-11 15:20:00|9295.2|9285.2|9297.4|9287.4|9298.3|9288.3|9294.6|9284.6|0
1757604300000|2025-09-11 15:25:00|9297.2|9287.2|9297.1|9287.1|9299.8|9289.8|9296.1|9286.1|0
1757604600000|2025-09-11 15:30:00|9297.4|9287.4|9300.7|9290.7|9303.2|9293.2|9297.2|9287.2|0
1757604900000|2025-09-11 15:35:00|9302.5|9292.5|9303.3|9293.3|9305.7|9295.7|9301.5|9291.5|0
1757605200000|2025-09-11 15:40:00|9303.1|9293.1|9306.7|9296.7|9306.7|9296.7|9302.7|9292.7|0
1757605500000|2025-09-11 15:45:00|9306.4|9296.4|9304.9|9294.9|9307.4|9297.4|9302.7|9292.7|0
1757605800000|2025-09-11 15:50:00|9305.1|9295.1|9307.1|9297.1|9308|9298|9304.4|9294.4|0
1757606100000|2025-09-11 15:55:00|9307.3|9297.3|9312.1|9302.1|9312.7|9302.7|9307.1|9297.1|0
1757606400000|2025-09-11 16:00:00|9312.2|9302.2|9313.2|9303.2|9313.3|9303.3|9310.7|9300.7|0
1757606700000|2025-09-11 16:05:00|9313.7|9303.7|9312.1|9302.1|9315.2|9305.2|9311.2|9301.2|0
1757607000000|2025-09-11 16:10:00|9312.6|9302.6|9313.6|9303.6|9315|9305|9311.2|9301.2|0
1757607300000|2025-09-11 16:15:00|9314.1|9304.1|9311.4|9301.4|9314.1|9304.1|9310.9|9300.9|0
1757607600000|2025-09-11 16:20:00|9311.2|9301.2|9314.7|9304.7|9315.1|9305.1|9311.1|9301.1|0
1757607900000|2025-09-11 16:25:00|9314.9|9304.9|9314.7|9304.7|9315.7|9305.7|9314.2|9304.2|0
1757608200000|2025-09-11 16:30:00|9315.2|9305.2|9314.1|9304.1|9315.8|9305.8|9313.7|9303.7|0
1757608500000|2025-09-11 16:35:00|9314.2|9304.2|9318.2|9308.2|9318.6|9308.6|9313.2|9303.2|0
1757608800000|2025-09-11 16:40:00|9318.3|9308.3|9315.7|9305.7|9318.8|9308.8|9315.1|9305.1|0
1757609100000|2025-09-11 16:45:00|9315.4|9305.4|9315.6|9305.6|9316.2|9306.2|9313.9|9303.9|0
1757609400000|2025-09-11 16:50:00|9315.8|9305.8|9314.6|9304.6|9316.2|9306.2|9314.2|9304.2|0
1757609700000|2025-09-11 16:55:00|9314.1|9304.1|9316.4|9306.4|9316.4|9306.4|9313.6|9303.6|0
1757610000000|2025-09-11 17:00:00|9315.2|9305.2|9313.4|9303.4|9315.2|9305.2|9312.9|9302.9|0
1757610300000|2025-09-11 17:05:00|9313.2|9303.2|9313.3|9303.3|9314.5|9304.5|9311.5|9301.5|0
1757610600000|2025-09-11 17:10:00|9313|9303|9313.5|9303.5|9315.7|9305.7|9312.8|9302.8|0
1757610900000|2025-09-11 17:15:00|9313.8|9303.8|9312.3|9302.3|9313.8|9303.8|9311.7|9301.7|0
1757611200000|2025-09-11 17:20:00|9312.6|9302.6|9314.3|9304.3|9314.3|9304.3|9311.9|9301.9|0
1757611500000|2025-09-11 17:25:00|9314.1|9304.1|9312.6|9302.6|9316.3|9306.3|9311.3|9301.3|0
1757611800000|2025-09-11 17:30:00|9312.8|9302.8|9315.3|9305.3|9315.5|9305.5|9312.4|9302.4|0
1757612100000|2025-09-11 17:35:00|9315|9305|9315.2|9305.2|9316.7|9306.7|9314.6|9304.6|0
1757612400000|2025-09-11 17:40:00|9315.4|9305.4|9316.2|9306.2|9316.9|9306.9|9315.2|9305.2|0
1757612700000|2025-09-11 17:45:00|9316.3|9306.3|9317.1|9307.1|9317.6|9307.6|9315.2|9305.2|0
1757613000000|2025-09-11 17:50:00|9316.8|9306.8|9316|9306|9316.8|9306.8|9314.8|9304.8|0
1757613300000|2025-09-11 17:55:00|9315.8|9305.8|9317.6|9307.6|9318|9308|9315.8|9305.8|0
1757613600000|2025-09-11 18:00:00|9317.8|9307.8|9317.8|9307.8|9320.2|9310.2|9317.7|9307.7|0
1757613900000|2025-09-11 18:05:00|9318.3|9308.3|9316.9|9306.9|9318.3|9308.3|9315.8|9305.8|0
1757614200000|2025-09-11 18:10:00|9316.7|9306.7|9316.4|9306.4|9318.9|9308.9|9315.8|9305.8|0
1757614500000|2025-09-11 18:15:00|9316.7|9306.7|9315|9305|9318|9308|9314.6|9304.6|0
1757614800000|2025-09-11 18:20:00|9315.3|9305.3|9316.8|9306.8|9316.8|9306.8|9314.2|9304.2|0
1757615100000|2025-09-11 18:25:00|9316.6|9306.6|9316.1|9306.1|9317.5|9307.5|9314.3|9304.3|0
1757615400000|2025-09-11 18:30:00|9316.3|9306.3|9314.4|9304.4|9317.1|9307.1|9314.4|9304.4|0
1757615700000|2025-09-11 18:35:00|9314.9|9304.9|9314.3|9304.3|9318.3|9308.3|9314.3|9304.3|0
1757616000000|2025-09-11 18:40:00|9314.8|9304.8|9314.9|9304.9|9315.2|9305.2|9312.6|9302.6|0
1757616300000|2025-09-11 18:45:00|9315.2|9305.2|9315.8|9305.8|9316.5|9306.5|9314.6|9304.6|0
1757616600000|2025-09-11 18:50:00|9316|9306|9316.7|9306.7|9316.8|9306.8|9314.6|9304.6|0
1757616900000|2025-09-11 18:55:00|9316.2|9306.2|9316.3|9306.3|9316.9|9306.9|9315.6|9305.6|0
1757617200000|2025-09-11 19:00:00|9316.1|9306.1|9318.2|9308.2|9319.3|9309.3|9316.1|9306.1|0
1757617500000|2025-09-11 19:05:00|9317.9|9307.9|9317.2|9307.2|9319|9309|9316.7|9306.7|0
1757617800000|2025-09-11 19:10:00|9316.7|9306.7|9319.2|9309.2|9319.4|9309.4|9316.2|9306.2|0
1757618100000|2025-09-11 19:15:00|9319.7|9309.7|9320.4|9310.4|9320.8|9310.8|9318.4|9308.4|0
1757618400000|2025-09-11 19:20:00|9320.2|9310.2|9318.1|9308.1|9320.7|9310.7|9318.1|9308.1|0
1757618700000|2025-09-11 19:25:00|9318.2|9308.2|9318.3|9308.3|9319.2|9309.2|9317.7|9307.7|0
1757619000000|2025-09-11 19:30:00|9318.8|9308.8|9320.6|9310.6|9321|9311|9318.8|9308.8|0
1757619300000|2025-09-11 19:35:00|9321.1|9311.1|9320|9310|9322.5|9312.5|9319.3|9309.3|0
1757619600000|2025-09-11 19:40:00|9319.8|9309.8|9317.5|9307.5|9319.8|9309.8|9317.5|9307.5|0
1757619900000|2025-09-11 19:45:00|9317.2|9307.2|9320.8|9310.8|9321.3|9311.3|9316.1|9306.1|0
1757620200000|2025-09-11 19:50:00|9321.3|9311.3|9323.8|9313.8|9323.8|9313.8|9320.9|9310.9|0
1757620500000|2025-09-11 19:55:00|9323.5|9313.5|9321.3|9311.3|9323.7|9313.7|9320.4|9310.4|0
1757620800000|2025-09-11 20:00:00|9322|9312|9322.1|9312.1|9322.2|9312.2|9320.8|9310.8|0
1757621100000|2025-09-11 20:05:00|9322.2|9312.2|9323|9313|9323.5|9313.5|9322.2|9312.2|0
1757621400000|2025-09-11 20:10:00|9323.1|9313.1|9321.4|9311.4|9323.3|9313.3|9321.4|9311.4|0
1757621700000|2025-09-11 20:15:00|9321.2|9311.2|9321.9|9311.9|9322.4|9312.4|9321.2|9311.2|0
1757622000000|2025-09-11 20:20:00|9322|9312|9321.7|9311.7|9322.2|9312.2|9321.7|9311.7|0
1757622300000|2025-09-11 20:25:00|9321.9|9311.9|9321.8|9311.8|9322|9312|9321.6|9311.6|0
1757622600000|2025-09-11 20:30:00|9321.7|9311.7|9322.1|9312.1|9322.3|9312.3|9321.6|9311.6|0
1757622900000|2025-09-11 20:35:00|9322|9312|9321.1|9311.1|9322.1|9312.1|9321.1|9311.1|0
1757623200000|2025-09-11 20:40:00|9321.3|9311.3|9321.4|9311.4|9321.9|9311.9|9321.1|9311.1|0
1757623500000|2025-09-11 20:45:00|9321.5|9311.5|9322|9312|9322.2|9312.2|9321.2|9311.2|0
1757623800000|2025-09-11 20:50:00|9321.9|9311.9|9321.9|9311.9|9322.2|9312.2|9321.5|9311.5|0
1757624100000|2025-09-11 20:55:00|9321.8|9311.8|9321.6|9311.6|9322|9312|9321.3|9311.3|0
1757624400000|2025-09-11 21:00:00|9321.5|9311.5|9321.2|9311.2|9321.5|9311.5|9321.2|9311.2|0
1757624700000|2025-09-11 21:05:00|9321.1|9311.1|9321.1|9311.1|9321.5|9311.5|9320.8|9310.8|0
1757625000000|2025-09-11 21:10:00|9321.2|9311.2|9321.3|9311.3|9321.5|9311.5|9321.2|9311.2|0
1757625300000|2025-09-11 21:15:00|9321.4|9311.4|9321.3|9311.3|9321.4|9311.4|9321.3|9311.3|0
1757625600000|2025-09-11 21:20:00|9321.4|9311.4|9322.6|9312.6|9322.8|9312.8|9321.4|9311.4|0
1757625900000|2025-09-11 21:25:00|9322.7|9312.7|9322.6|9312.6|9322.7|9312.7|9322.6|9312.6|0
1757626200000|2025-09-11 21:30:00|9322.5|9312.5|9324.9|9314.9|9325|9315|9322.5|9312.5|0
1757626500000|2025-09-11 21:35:00|9324.8|9314.8|9324|9314|9324.8|9314.8|9323.8|9313.8|0
1757626800000|2025-09-11 21:40:00|9324.1|9314.1|9324|9314|9324.3|9314.3|9323.9|9313.9|0
1757627100000|2025-09-11 21:45:00|9324.1|9314.1|9325.3|9315.3|9325.3|9315.3|9324|9314|0
1757627400000|2025-09-11 21:50:00|9325.4|9315.4|9324.8|9314.8|9325.4|9315.4|9324.8|9314.8|0
1757627700000|2025-09-11 21:55:00|9324.9|9314.9|9325.9|9315.9|9326.1|9316.1|9324.9|9314.9|0
1757628000000|2025-09-11 22:00:00|9325.4|9315.4|9324.4|9314.4|9325.4|9315.4|9323.6|9313.6|0
1757628300000|2025-09-11 22:05:00|9324.3|9314.3|9324.8|9314.8|9325.3|9315.3|9323.8|9313.8|0
1757628600000|2025-09-11 22:10:00|9325.1|9315.1|9323.8|9313.8|9325.3|9315.3|9323.8|9313.8|0
1757628900000|2025-09-11 22:15:00|9323.9|9313.9|9323.6|9313.6|9324.1|9314.1|9323.5|9313.5|0
1757629200000|2025-09-11 22:20:00|9323.5|9313.5|9324|9314|9324.5|9314.5|9323.1|9313.1|0
1757629500000|2025-09-11 22:25:00|9324.1|9314.1|9324.2|9314.2|9324.3|9314.3|9323.6|9313.6|0
1757629800000|2025-09-11 22:30:00|9324.1|9314.1|9323.1|9313.1|9324.3|9314.3|9323|9313|0
1757630100000|2025-09-11 22:35:00|9323.2|9313.2|9322.7|9312.7|9323.4|9313.4|9322.5|9312.5|0
1757630400000|2025-09-11 22:40:00|9322.6|9312.6|9322.8|9312.8|9323|9313|9322.3|9312.3|0
1757630700000|2025-09-11 22:45:00|9322.6|9312.6|9323.2|9313.2|9323.4|9313.4|9322.6|9312.6|0
1757631000000|2025-09-11 22:50:00|9323.3|9313.3|9323.6|9313.6|9323.9|9313.9|9323.2|9313.2|0
1757631300000|2025-09-11 22:55:00|9323.7|9313.7|9323.5|9313.5|9323.7|9313.7|9323.2|9313.2|0
1757631600000|2025-09-11 23:00:00|9323.6|9313.6|9323.6|9313.6|9323.9|9313.9|9323.3|9313.3|0
1757631900000|2025-09-11 23:05:00|9323.5|9313.5|9322.9|9312.9|9323.5|9313.5|9322.7|9312.7|0
1757632200000|2025-09-11 23:10:00|9323|9313|9324.5|9314.5|9324.7|9314.7|9322.9|9312.9|0
1757632500000|2025-09-11 23:15:00|9324.4|9314.4|9325.4|9315.4|9325.4|9315.4|9324.2|9314.2|0
1757632800000|2025-09-11 23:20:00|9325.3|9315.3|9325.8|9315.8|9326|9316|9325.2|9315.2|0
1757633100000|2025-09-11 23:25:00|9325.6|9315.6|9324.4|9314.4|9325.6|9315.6|9324|9314|0
1757633400000|2025-09-11 23:30:00|9324.6|9314.6|9324.5|9314.5|9324.7|9314.7|9324.4|9314.4|0
1757633700000|2025-09-11 23:35:00|9324.6|9314.6|9324.1|9314.1|9325|9315|9323.9|9313.9|0
1757634000000|2025-09-11 23:40:00|9324.2|9314.2|9324.1|9314.1|9324.3|9314.3|9323.9|9313.9|0
1757634300000|2025-09-11 23:45:00|9324|9314|9323.8|9313.8|9324.1|9314.1|9323.6|9313.6|0
1757634600000|2025-09-11 23:50:00|9323.7|9313.7|9324.1|9314.1|9324.3|9314.3|9323.4|9313.4|0
1757634900000|2025-09-11 23:55:00|9324.2|9314.2|9323.8|9313.8|9324.6|9314.6|9323.8|9313.8|0
1757635200000|2025-09-12 00:00:00|9323.6|9313.6|9319.5|9309.5|9323.8|9313.8|9316|9306|0
1757635500000|2025-09-12 00:05:00|9319.8|9309.8|9320.5|9310.5|9321|9311|9319.8|9309.8|0
1757635800000|2025-09-12 00:10:00|9320.3|9310.3|9322.9|9312.9|9323.2|9313.2|9320|9310|0
1757636100000|2025-09-12 00:15:00|9323.4|9313.4|9324.3|9314.3|9326.1|9316.1|9323.1|9313.1|0
1757636400000|2025-09-12 00:20:00|9324.6|9314.6|9324.3|9314.3|9326.6|9316.6|9323.8|9313.8|0
1757636700000|2025-09-12 00:25:00|9325.1|9315.1|9324.5|9314.5|9326.3|9316.3|9323.8|9313.8|0
1757637000000|2025-09-12 00:30:00|9324.8|9314.8|9323.6|9313.6|9325.8|9315.8|9323.6|9313.6|0
1757637300000|2025-09-12 00:35:00|9323.4|9313.4|9323.6|9313.6|9324.4|9314.4|9323.1|9313.1|0
1757637600000|2025-09-12 00:40:00|9324.1|9314.1|9324.1|9314.1|9324.1|9314.1|9323.6|9313.6|0
1757637900000|2025-09-12 00:45:00|9324.4|9314.4|9324.5|9314.5|9325.6|9315.6|9324.4|9314.4|0
1757638200000|2025-09-12 00:50:00|9324.8|9314.8|9324.3|9314.3|9325.3|9315.3|9324.3|9314.3|0
1757638500000|2025-09-12 00:55:00|9324.5|9314.5|9325.5|9315.5|9326.8|9316.8|9324.5|9314.5|0
1757638800000|2025-09-12 01:00:00|9325|9315|9325.2|9315.2|9325.5|9315.5|9324.5|9314.5|0
1757639100000|2025-09-12 01:05:00|9325.3|9315.3|9326.8|9316.8|9326.8|9316.8|9325|9315|0
1757639400000|2025-09-12 01:10:00|9327|9317|9327.2|9317.2|9327.9|9317.9|9326.8|9316.8|0
1757639700000|2025-09-12 01:15:00|9326.9|9316.9|9326.7|9316.7|9327.2|9317.2|9326.7|9316.7|0
1757640000000|2025-09-12 01:20:00|9326.9|9316.9|9326.6|9316.6|9327.7|9317.7|9326.6|9316.6|0
1757640300000|2025-09-12 01:25:00|9326.9|9316.9|9326.8|9316.8|9327.8|9317.8|9326|9316|0
1757640600000|2025-09-12 01:30:00|9326.5|9316.5|9322.5|9312.5|9326.5|9316.5|9322.5|9312.5|0
1757640900000|2025-09-12 01:35:00|9322.3|9312.3|9321.5|9311.5|9322.5|9312.5|9321.3|9311.3|0
1757641200000|2025-09-12 01:40:00|9321.7|9311.7|9321.1|9311.1|9321.7|9311.7|9321|9311|0
1757641500000|2025-09-12 01:45:00|9320.6|9310.6|9322.5|9312.5|9323.9|9313.9|9317.1|9307.1|0
1757641800000|2025-09-12 01:50:00|9322.2|9312.2|9322.1|9312.1|9323.1|9313.1|9322.1|9312.1|0
1757642100000|2025-09-12 01:55:00|9321.8|9311.8|9322.1|9312.1|9323.8|9313.8|9321.6|9311.6|0
1757642400000|2025-09-12 02:00:00|9322.4|9312.4|9322.3|9312.3|9322.5|9312.5|9319.9|9309.9|0
1757642700000|2025-09-12 02:05:00|9322.5|9312.5|9321.1|9311.1|9322.5|9312.5|9320.6|9310.6|0
1757643000000|2025-09-12 02:10:00|9320.6|9310.6|9320.6|9310.6|9322.9|9312.9|9320.6|9310.6|0
1757643300000|2025-09-12 02:15:00|9320.9|9310.9|9321.1|9311.1|9321.4|9311.4|9320.1|9310.1|0
1757643600000|2025-09-12 02:20:00|9321.3|9311.3|9322.6|9312.6|9322.6|9312.6|9320.8|9310.8|0
1757643900000|2025-09-12 02:25:00|9322.8|9312.8|9324.6|9314.6|9326.1|9316.1|9322.6|9312.6|0
1757644200000|2025-09-12 02:30:00|9324.9|9314.9|9324.4|9314.4|9325.1|9315.1|9323.9|9313.9|0
1757644500000|2025-09-12 02:35:00|9324.6|9314.6|9326.1|9316.1|9327.1|9317.1|9324.4|9314.4|0
1757644800000|2025-09-12 02:40:00|9326.6|9316.6|9325.9|9315.9|9327.1|9317.1|9324.9|9314.9|0
1757645100000|2025-09-12 02:45:00|9326.1|9316.1|9324.9|9314.9|9327.1|9317.1|9324.9|9314.9|0
1757645400000|2025-09-12 02:50:00|9325.4|9315.4|9325.5|9315.5|9326.9|9316.9|9325.4|9315.4|0
1757645700000|2025-09-12 02:55:00|9325.8|9315.8|9324.4|9314.4|9326.3|9316.3|9324.1|9314.1|0
1757646000000|2025-09-12 03:00:00|9324.7|9314.7|9325.4|9315.4|9326.2|9316.2|9324.4|9314.4|0
1757646300000|2025-09-12 03:05:00|9325.9|9315.9|9324.4|9314.4|9325.9|9315.9|9323.9|9313.9|0
1757646600000|2025-09-12 03:10:00|9324.7|9314.7|9323.9|9313.9|9324.7|9314.7|9322.9|9312.9|0
1757646900000|2025-09-12 03:15:00|9323.2|9313.2|9323.7|9313.7|9324.2|9314.2|9322.9|9312.9|0
1757647200000|2025-09-12 03:20:00|9323.4|9313.4|9323.9|9313.9|9324.2|9314.2|9322.9|9312.9|0
1757647500000|2025-09-12 03:25:00|9324.2|9314.2|9319.9|9309.9|9324.2|9314.2|9319.9|9309.9|0
1757647800000|2025-09-12 03:30:00|9320.4|9310.4|9320.3|9310.3|9320.7|9310.7|9318.3|9308.3|0
1757648100000|2025-09-12 03:35:00|9319.8|9309.8|9320.3|9310.3|9320.3|9310.3|9319.6|9309.6|0
1757648400000|2025-09-12 03:40:00|9320.1|9310.1|9321.3|9311.3|9321.8|9311.8|9320.1|9310.1|0
1757648700000|2025-09-12 03:45:00|9321.5|9311.5|9321.9|9311.9|9321.9|9311.9|9321.5|9311.5|0
1757649000000|2025-09-12 03:50:00|9321.5|9311.5|9322|9312|9322.7|9312.7|9321.5|9311.5|0
1757649300000|2025-09-12 03:55:00|9322.2|9312.2|9324.8|9314.8|9325.6|9315.6|9322.2|9312.2|0
1757649600000|2025-09-12 04:00:00|9325.1|9315.1|9328.2|9318.2|9328.8|9318.8|9324.8|9314.8|0
1757649900000|2025-09-12 04:05:00|9328.4|9318.4|9326.3|9316.3|9328.4|9318.4|9326|9316|0
1757650200000|2025-09-12 04:10:00|9326|9316|9326|9316|9326.3|9316.3|9325.8|9315.8|0
1757650500000|2025-09-12 04:15:00|9326.3|9316.3|9326.3|9316.3|9326.6|9316.6|9325.8|9315.8|0
1757650800000|2025-09-12 04:20:00|9326.1|9316.1|9326.2|9316.2|9326.4|9316.4|9325.6|9315.6|0
1757651100000|2025-09-12 04:25:00|9326.4|9316.4|9324.4|9314.4|9326.4|9316.4|9323.9|9313.9|0
1757651400000|2025-09-12 04:30:00|9324.2|9314.2|9323.7|9313.7|9324.4|9314.4|9323.7|9313.7|0
1757651700000|2025-09-12 04:35:00|9323.2|9313.2|9323.8|9313.8|9324.8|9314.8|9322.9|9312.9|0
1757652000000|2025-09-12 04:40:00|9324.3|9314.3|9324.6|9314.6|9324.6|9314.6|9323.8|9313.8|0
1757652300000|2025-09-12 04:45:00|9324.8|9314.8|9325.2|9315.2|9325.4|9315.4|9324.6|9314.6|0
1757652600000|2025-09-12 04:50:00|9325.4|9315.4|9325.2|9315.2|9325.7|9315.7|9325.2|9315.2|0
1757652900000|2025-09-12 04:55:00|9324.9|9314.9|9322.9|9312.9|9325.2|9315.2|9322.4|9312.4|0
1757653200000|2025-09-12 05:00:00|9323.2|9313.2|9323.5|9313.5|9324|9314|9322.7|9312.7|0
1757653500000|2025-09-12 05:05:00|9324|9314|9322.4|9312.4|9324.8|9314.8|9321.9|9311.9|0
1757653800000|2025-09-12 05:10:00|9322.1|9312.1|9322.3|9312.3|9322.7|9312.7|9320.5|9310.5|0
1757654100000|2025-09-12 05:15:00|9322.1|9312.1|9323.2|9313.2|9323.2|9313.2|9321.1|9311.1|0
1757654400000|2025-09-12 05:20:00|9323.4|9313.4|9323.6|9313.6|9323.8|9313.8|9322.3|9312.3|0
1757654700000|2025-09-12 05:25:00|9323.8|9313.8|9324.2|9314.2|9325.3|9315.3|9323.5|9313.5|0
1757655000000|2025-09-12 05:30:00|9324|9314|9324.1|9314.1|9324.6|9314.6|9322.8|9312.8|0
1757655300000|2025-09-12 05:35:00|9323.9|9313.9|9324.4|9314.4|9325.6|9315.6|9323.4|9313.4|0
1757655600000|2025-09-12 05:40:00|9324.7|9314.7|9326.2|9316.2|9326.5|9316.5|9324.1|9314.1|0
1757655900000|2025-09-12 05:45:00|9325.9|9315.9|9324.1|9314.1|9325.9|9315.9|9322|9312|0
1757656200000|2025-09-12 05:50:00|9324.3|9314.3|9322.3|9312.3|9324.3|9314.3|9322.3|9312.3|0
1757656500000|2025-09-12 05:55:00|9322.6|9312.6|9322.6|9312.6|9324.1|9314.1|9322.3|9312.3|0
1757656800000|2025-09-12 06:00:00|9325|9315|9323.2|9313.2|9328.1|9318.1|9321.8|9311.8|0
1757657100000|2025-09-12 06:05:00|9323.5|9313.5|9321.4|9311.4|9323.8|9313.8|9319.7|9309.7|0
1757657400000|2025-09-12 06:10:00|9321.6|9311.6|9321.2|9311.2|9321.6|9311.6|9319.2|9309.2|0
1757657700000|2025-09-12 06:15:00|9321.4|9311.4|9320.8|9310.8|9322.7|9312.7|9320.5|9310.5|0
1757658000000|2025-09-12 06:20:00|9320.5|9310.5|9321.6|9311.6|9322.6|9312.6|9320|9310|0
1757658300000|2025-09-12 06:25:00|9321.4|9311.4|9321.1|9311.1|9321.6|9311.6|9319.3|9309.3|0
1757658600000|2025-09-12 06:30:00|9320.8|9310.8|9317.2|9307.2|9321.9|9311.9|9316.9|9306.9|0
1757658900000|2025-09-12 06:35:00|9317.1|9307.1|9319.2|9309.2|9319.8|9309.8|9316.2|9306.2|0
1757659200000|2025-09-12 06:40:00|9319.1|9309.1|9316.6|9306.6|9319.8|9309.8|9316.1|9306.1|0
1757659500000|2025-09-12 06:45:00|9316.9|9306.9|9318.1|9308.1|9318.1|9308.1|9316|9306|0
1757659800000|2025-09-12 06:50:00|9318.9|9308.9|9319|9309|9320.1|9310.1|9317.3|9307.3|0
1757660100000|2025-09-12 06:55:00|9319.2|9309.2|9317.4|9307.4|9321.1|9311.1|9316.3|9306.3|0
1757660400000|2025-09-12 07:00:00|9317.8|9307.8|9319.5|9309.5|9319.6|9309.6|9311|9301|0
1757660700000|2025-09-12 07:05:00|9319.8|9309.8|9323.9|9313.9|9324.1|9314.1|9318.8|9308.8|0
1757661000000|2025-09-12 07:10:00|9323.8|9313.8|9327.5|9317.5|9329.4|9319.4|9322.6|9312.6|0
1757661300000|2025-09-12 07:15:00|9327.4|9317.4|9320.2|9310.2|9327.5|9317.5|9318.7|9308.7|0
1757661600000|2025-09-12 07:20:00|9319.2|9309.2|9326.9|9316.9|9328.8|9318.8|9319.2|9309.2|0
1757661900000|2025-09-12 07:25:00|9326.8|9316.8|9326.8|9316.8|9328.9|9318.9|9323.7|9313.7|0
1757662200000|2025-09-12 07:30:00|9326.5|9316.5|9325.2|9315.2|9331.4|9321.4|9321.8|9311.8|0
1757662500000|2025-09-12 07:35:00|9325.4|9315.4|9327.8|9317.8|9328.2|9318.2|9323.7|9313.7|0
1757662800000|2025-09-12 07:40:00|9328.3|9318.3|9327.8|9317.8|9332|9322|9327|9317|0
1757663100000|2025-09-12 07:45:00|9328.1|9318.1|9334.8|9324.8|9335.1|9325.1|9328.1|9318.1|0
1757663400000|2025-09-12 07:50:00|9333.9|9323.9|9340.4|9330.4|9341.2|9331.2|9333.9|9323.9|0
1757663700000|2025-09-12 07:55:00|9340.3|9330.3|9342.6|9332.6|9345.4|9335.4|9338.9|9328.9|0
1757664000000|2025-09-12 08:00:00|9342.2|9332.2|9340.9|9330.9|9345.2|9335.2|9340.7|9330.7|0
1757664300000|2025-09-12 08:05:00|9340.7|9330.7|9335.2|9325.2|9341.5|9331.5|9332.3|9322.3|0
1757664600000|2025-09-12 08:10:00|9336.6|9326.6|9324.8|9314.8|9337.6|9327.6|9324.6|9314.6|0
1757664900000|2025-09-12 08:15:00|9324.6|9314.6|9327.2|9317.2|9327.8|9317.8|9321.3|9311.3|0
1757665200000|2025-09-12 08:20:00|9328|9318|9333.4|9323.4|9334.3|9324.3|9327.8|9317.8|0
1757665500000|2025-09-12 08:25:00|9333.7|9323.7|9331.1|9321.1|9335.5|9325.5|9329.2|9319.2|0
1757665800000|2025-09-12 08:30:00|9330.2|9320.2|9327.2|9317.2|9331.2|9321.2|9325.7|9315.7|0
1757666100000|2025-09-12 08:35:00|9327|9317|9324.9|9314.9|9329|9319|9324.9|9314.9|0
1757666400000|2025-09-12 08:40:00|9325.9|9315.9|9328|9318|9328.5|9318.5|9325.1|9315.1|0
1757666700000|2025-09-12 08:45:00|9327.1|9317.1|9326.6|9316.6|9328.5|9318.5|9325.6|9315.6|0
1757667000000|2025-09-12 08:50:00|9326.4|9316.4|9328|9318|9329.9|9319.9|9325.9|9315.9|0
1757667300000|2025-09-12 08:55:00|9327.5|9317.5|9329.1|9319.1|9330|9320|9325.4|9315.4|0
1757667600000|2025-09-12 09:00:00|9328.7|9318.7|9329.7|9319.7|9329.7|9319.7|9326.2|9316.2|0
1757667900000|2025-09-12 09:05:00|9329.8|9319.8|9328.2|9318.2|9332.2|9322.2|9327.7|9317.7|0
1757668200000|2025-09-12 09:10:00|9328.4|9318.4|9327.4|9317.4|9329.1|9319.1|9325.9|9315.9|0
1757668500000|2025-09-12 09:15:00|9327.6|9317.6|9328.5|9318.5|9329.8|9319.8|9326.8|9316.8|0
1757668800000|2025-09-12 09:20:00|9328.8|9318.8|9333|9323|9333.3|9323.3|9326.1|9316.1|0
1757669100000|2025-09-12 09:25:00|9333.3|9323.3|9334.3|9324.3|9336.5|9326.5|9332.9|9322.9|0
1757669400000|2025-09-12 09:30:00|9333.5|9323.5|9332.8|9322.8|9334.8|9324.8|9331.8|9321.8|0
1757669700000|2025-09-12 09:35:00|9332.6|9322.6|9332|9322|9332.8|9322.8|9329.5|9319.5|0
1757670000000|2025-09-12 09:40:00|9332.8|9322.8|9331.5|9321.5|9332.8|9322.8|9329.6|9319.6|0
1757670300000|2025-09-12 09:45:00|9331|9321|9333.5|9323.5|9333.8|9323.8|9331|9321|0
1757670600000|2025-09-12 09:50:00|9334.1|9324.1|9336.3|9326.3|9337.1|9327.1|9333.3|9323.3|0
1757670900000|2025-09-12 09:55:00|9336.1|9326.1|9336.3|9326.3|9337.3|9327.3|9334.6|9324.6|0
1757671200000|2025-09-12 10:00:00|9335.3|9325.3|9331.8|9321.8|9337.3|9327.3|9329.6|9319.6|0
1757671500000|2025-09-12 10:05:00|9332|9322|9329.9|9319.9|9332|9322|9329.5|9319.5|0
1757671800000|2025-09-12 10:10:00|9329.8|9319.8|9326.6|9316.6|9330.1|9320.1|9326.1|9316.1|0
1757672100000|2025-09-12 10:15:00|9326.1|9316.1|9329.4|9319.4|9330.5|9320.5|9325.4|9315.4|0
1757672400000|2025-09-12 10:20:00|9329.9|9319.9|9328.4|9318.4|9330.5|9320.5|9328.2|9318.2|0
1757672700000|2025-09-12 10:25:00|9328.7|9318.7|9330.2|9320.2|9331|9321|9328.7|9318.7|0
1757673000000|2025-09-12 10:30:00|9329.6|9319.6|9331.1|9321.1|9331.3|9321.3|9329.1|9319.1|0
1757673300000|2025-09-12 10:35:00|9331.3|9321.3|9332.1|9322.1|9333.1|9323.1|9330.8|9320.8|0
1757673600000|2025-09-12 10:40:00|9331.7|9321.7|9331.2|9321.2|9331.7|9321.7|9330.2|9320.2|0
1757673900000|2025-09-12 10:45:00|9331.9|9321.9|9334.4|9324.4|9335.3|9325.3|9331.7|9321.7|0
1757674200000|2025-09-12 10:50:00|9334.6|9324.6|9335.8|9325.8|9337.1|9327.1|9334.4|9324.4|0
1757674500000|2025-09-12 10:55:00|9336.3|9326.3|9338.8|9328.8|9339.8|9329.8|9336.3|9326.3|0
1757674800000|2025-09-12 11:00:00|9338.5|9328.5|9338.8|9328.8|9340.4|9330.4|9338|9328|0
1757675100000|2025-09-12 11:05:00|9338.9|9328.9|9338|9328|9338.9|9328.9|9336.4|9326.4|0
1757675400000|2025-09-12 11:10:00|9337.8|9327.8|9338|9328|9339.8|9329.8|9336.8|9326.8|0
1757675700000|2025-09-12 11:15:00|9337.8|9327.8|9337.3|9327.3|9338.8|9328.8|9336.8|9326.8|0
1757676000000|2025-09-12 11:20:00|9336.8|9326.8|9339.8|9329.8|9340.3|9330.3|9336.8|9326.8|0
1757676300000|2025-09-12 11:25:00|9339.5|9329.5|9339.3|9329.3|9340.3|9330.3|9338.8|9328.8|0
1757676600000|2025-09-12 11:30:00|9339.1|9329.1|9338.8|9328.8|9339.6|9329.6|9337.5|9327.5|0
1757676900000|2025-09-12 11:35:00|9338.6|9328.6|9338.1|9328.1|9339.8|9329.8|9337.6|9327.6|0
1757677200000|2025-09-12 11:40:00|9338.3|9328.3|9339.4|9329.4|9340.4|9330.4|9338.2|9328.2|0
1757677500000|2025-09-12 11:45:00|9339.2|9329.2|9339.3|9329.3|9340.5|9330.5|9338.4|9328.4|0
1757677800000|2025-09-12 11:50:00|9339|9329|9335.9|9325.9|9339.3|9329.3|9335.8|9325.8|0
1757678100000|2025-09-12 11:55:00|9336.1|9326.1|9337|9327|9337.8|9327.8|9334.6|9324.6|0
1757678400000|2025-09-12 12:00:00|9337.4|9327.4|9334.6|9324.6|9338.4|9328.4|9333.3|9323.3|0
1757678700000|2025-09-12 12:05:00|9334.3|9324.3|9335.2|9325.2|9335.2|9325.2|9332|9322|0
1757679000000|2025-09-12 12:10:00|9334.8|9324.8|9334.6|9324.6|9334.8|9324.8|9332|9322|0
1757679300000|2025-09-12 12:15:00|9334.3|9324.3|9334.8|9324.8|9337|9327|9333.8|9323.8|0
1757679600000|2025-09-12 12:20:00|9335.2|9325.2|9335.9|9325.9|9336.1|9326.1|9334.5|9324.5|0
1757679900000|2025-09-12 12:25:00|9336.4|9326.4|9336.1|9326.1|9336.9|9326.9|9333.7|9323.7|0
1757680200000|2025-09-12 12:30:00|9336|9326|9333.9|9323.9|9336.5|9326.5|9333.2|9323.2|0
1757680500000|2025-09-12 12:35:00|9334.2|9324.2|9333.7|9323.7|9334.2|9324.2|9329.2|9319.2|0
1757680800000|2025-09-12 12:40:00|9334.1|9324.1|9335.7|9325.7|9336.6|9326.6|9333|9323|0
1757681100000|2025-09-12 12:45:00|9335.9|9325.9|9335.1|9325.1|9335.9|9325.9|9332.5|9322.5|0
1757681400000|2025-09-12 12:50:00|9335.2|9325.2|9333.5|9323.5|9335.8|9325.8|9333.5|9323.5|0
1757681700000|2025-09-12 12:55:00|9333|9323|9331|9321|9334.5|9324.5|9330.9|9320.9|0
1757682000000|2025-09-12 13:00:00|9331.4|9321.4|9332.9|9322.9|9333.4|9323.4|9327|9317|0
1757682300000|2025-09-12 13:05:00|9333.1|9323.1|9335.5|9325.5|9335.8|9325.8|9331.7|9321.7|0
1757682600000|2025-09-12 13:10:00|9334.9|9324.9|9335.7|9325.7|9339.2|9329.2|9333.8|9323.8|0
1757682900000|2025-09-12 13:15:00|9335.6|9325.6|9334|9324|9335.6|9325.6|9331.8|9321.8|0
1757683200000|2025-09-12 13:20:00|9333.4|9323.4|9332.2|9322.2|9333.4|9323.4|9330.9|9320.9|0
1757683500000|2025-09-12 13:25:00|9332.4|9322.4|9332.1|9322.1|9334.2|9324.2|9330.1|9320.1|0
1757683800000|2025-09-12 13:30:00|9332.5|9322.5|9341.5|9331.5|9341.7|9331.7|9329.9|9319.9|0
1757684100000|2025-09-12 13:35:00|9341.7|9331.7|9345.7|9335.7|9346|9336|9339.7|9329.7|0
1757684400000|2025-09-12 13:40:00|9345.3|9335.3|9337.2|9327.2|9345.8|9335.8|9336.9|9326.9|0
1757684700000|2025-09-12 13:45:00|9336.2|9326.2|9333.5|9323.5|9337.5|9327.5|9332.5|9322.5|0
1757685000000|2025-09-12 13:50:00|9334|9324|9328.3|9318.3|9334|9324|9328.3|9318.3|0
1757685300000|2025-09-12 13:55:00|9328|9318|9327.9|9317.9|9330.3|9320.3|9326.6|9316.6|0
1757685600000|2025-09-12 14:00:00|9328.2|9318.2|9322.7|9312.7|9328.4|9318.4|9319.7|9309.7|0
1757685900000|2025-09-12 14:05:00|9322.4|9312.4|9329.4|9319.4|9329.7|9319.7|9321.2|9311.2|0
1757686200000|2025-09-12 14:10:00|9329|9319|9322.8|9312.8|9329.3|9319.3|9322.8|9312.8|0
1757686500000|2025-09-12 14:15:00|9322.3|9312.3|9314.5|9304.5|9323.5|9313.5|9314.3|9304.3|0
1757686800000|2025-09-12 14:20:00|9314.6|9304.6|9316.1|9306.1|9316.1|9306.1|9312.8|9302.8|0
1757687100000|2025-09-12 14:25:00|9315.8|9305.8|9311.6|9301.6|9316.8|9306.8|9310.1|9300.1|0
1757687400000|2025-09-12 14:30:00|9311.2|9301.2|9305|9295|9312.7|9302.7|9305|9295|0
1757687700000|2025-09-12 14:35:00|9304.7|9294.7|9305.4|9295.4|9305.5|9295.5|9302.5|9292.5|0
1757688000000|2025-09-12 14:40:00|9305.3|9295.3|9303.5|9293.5|9305.3|9295.3|9302.4|9292.4|0
1757688300000|2025-09-12 14:45:00|9303.1|9293.1|9302.4|9292.4|9303.1|9293.1|9298.8|9288.8|0
1757688600000|2025-09-12 14:50:00|9302.8|9292.8|9299|9289|9302.8|9292.8|9298.7|9288.7|0
1757688900000|2025-09-12 14:55:00|9298.8|9288.8|9300.4|9290.4|9302.3|9292.3|9298.3|9288.3|0
1757689200000|2025-09-12 15:00:00|9299.6|9289.6|9297.4|9287.4|9301.3|9291.3|9296.9|9286.9|0
1757689500000|2025-09-12 15:05:00|9297.9|9287.9|9298.8|9288.8|9299.7|9289.7|9296.4|9286.4|0
1757689800000|2025-09-12 15:10:00|9298.7|9288.7|9296.3|9286.3|9298.7|9288.7|9291.8|9281.8|0
1757690100000|2025-09-12 15:15:00|9296.5|9286.5|9295.8|9285.8|9298.5|9288.5|9295.7|9285.7|0
1757690400000|2025-09-12 15:20:00|9295.5|9285.5|9292.9|9282.9|9297.4|9287.4|9292.9|9282.9|0
1757690700000|2025-09-12 15:25:00|9292.4|9282.4|9293|9283|9293.1|9283.1|9290.3|9280.3|0
1757691000000|2025-09-12 15:30:00|9292.3|9282.3|9289.8|9279.8|9292.3|9282.3|9286.8|9276.8|0
1757691300000|2025-09-12 15:35:00|9289.3|9279.3|9282.5|9272.5|9289.4|9279.4|9281.5|9271.5|0
1757691600000|2025-09-12 15:40:00|9282.6|9272.6|9281.3|9271.3|9283.4|9273.4|9279.5|9269.5|0
1757691900000|2025-09-12 15:45:00|9281.8|9271.8|9279.4|9269.4|9282.9|9272.9|9278.8|9268.8|0
1757692200000|2025-09-12 15:50:00|9279.6|9269.6|9277|9267|9280.9|9270.9|9276.8|9266.8|0
1757692500000|2025-09-12 15:55:00|9277.3|9267.3|9278.9|9268.9|9279.9|9269.9|9276.8|9266.8|0
1757692800000|2025-09-12 16:00:00|9279.2|9269.2|9279|9269|9280.3|9270.3|9278.3|9268.3|0
1757693100000|2025-09-12 16:05:00|9279.3|9269.3|9278.4|9268.4|9279.3|9269.3|9276.8|9266.8|0
1757693400000|2025-09-12 16:10:00|9277.9|9267.9|9275.7|9265.7|9279.9|9269.9|9274.8|9264.8|0
1757693700000|2025-09-12 16:15:00|9275.8|9265.8|9275.3|9265.3|9275.8|9265.8|9273.8|9263.8|0
1757694000000|2025-09-12 16:20:00|9275.5|9265.5|9274.3|9264.3|9276.5|9266.5|9274.3|9264.3|0
1757694300000|2025-09-12 16:25:00|9273.8|9263.8|9275.9|9265.9|9276.4|9266.4|9273.8|9263.8|0
1757694600000|2025-09-12 16:30:00|9276.4|9266.4|9273.1|9263.1|9276.4|9266.4|9273.1|9263.1|0
1757694900000|2025-09-12 16:35:00|9273.4|9263.4|9271.5|9261.5|9273.4|9263.4|9270.8|9260.8|0
1757695200000|2025-09-12 16:40:00|9271.3|9261.3|9271.3|9261.3|9271.8|9261.8|9270|9260|0
1757695500000|2025-09-12 16:45:00|9271.5|9261.5|9269.4|9259.4|9272.4|9262.4|9269.4|9259.4|0
1757695800000|2025-09-12 16:50:00|9269.9|9259.9|9269.4|9259.4|9270.4|9260.4|9268.3|9258.3|0
1757696100000|2025-09-12 16:55:00|9269.9|9259.9|9271.4|9261.4|9271.9|9261.9|9269.4|9259.4|0
1757696400000|2025-09-12 17:00:00|9271.6|9261.6|9267.6|9257.6|9271.6|9261.6|9266|9256|0
1757696700000|2025-09-12 17:05:00|9267.7|9257.7|9268|9258|9269.3|9259.3|9267.2|9257.2|0
1757697000000|2025-09-12 17:10:00|9268.3|9258.3|9269.4|9259.4|9270.4|9260.4|9268|9258|0
1757697300000|2025-09-12 17:15:00|9269.9|9259.9|9272.1|9262.1|9272.4|9262.4|9269.6|9259.6|0
1757697600000|2025-09-12 17:20:00|9272.4|9262.4|9272.9|9262.9|9272.9|9262.9|9271.1|9261.1|0
1757697900000|2025-09-12 17:25:00|9273.1|9263.1|9269.9|9259.9|9273.1|9263.1|9269.6|9259.6|0
1757698200000|2025-09-12 17:30:00|9270.4|9260.4|9269.1|9259.1|9270.9|9260.9|9268.9|9258.9|0
1757698500000|2025-09-12 17:35:00|9268.9|9258.9|9271.4|9261.4|9271.4|9261.4|9268.9|9258.9|0
1757698800000|2025-09-12 17:40:00|9271.1|9261.1|9269.9|9259.9|9271.9|9261.9|9269.9|9259.9|0
1757699100000|2025-09-12 17:45:00|9270.4|9260.4|9271.4|9261.4|9271.9|9261.9|9270.4|9260.4|0
1757699400000|2025-09-12 17:50:00|9271.6|9261.6|9272.9|9262.9|9273.4|9263.4|9271.4|9261.4|0
1757699700000|2025-09-12 17:55:00|9272.8|9262.8|9272.9|9262.9|9273.8|9263.8|9272.8|9262.8|0
1757700000000|2025-09-12 18:00:00|9272.4|9262.4|9276.7|9266.7|9277.6|9267.6|9272.4|9262.4|0
1757700300000|2025-09-12 18:05:00|9276.4|9266.4|9276.1|9266.1|9276.6|9266.6|9274.9|9264.9|0
1757700600000|2025-09-12 18:10:00|9275.6|9265.6|9276.3|9266.3|9276.8|9266.8|9274.3|9264.3|0
1757700900000|2025-09-12 18:15:00|9276|9266|9275.8|9265.8|9276.2|9266.2|9274|9264|0
1757701200000|2025-09-12 18:20:00|9276.3|9266.3|9275.3|9265.3|9276.8|9266.8|9274.2|9264.2|0
1757701500000|2025-09-12 18:25:00|9275.8|9265.8|9276.3|9266.3|9276.8|9266.8|9275.8|9265.8|0
1757701800000|2025-09-12 18:30:00|9276.5|9266.5|9277.7|9267.7|9278.4|9268.4|9274.4|9264.4|0
1757702100000|2025-09-12 18:35:00|9277.4|9267.4|9277|9267|9277.9|9267.9|9276.6|9266.6|0
1757702400000|2025-09-12 18:40:00|9277.5|9267.5|9277.8|9267.8|9278.8|9268.8|9277|9267|0
1757702700000|2025-09-12 18:45:00|9277.5|9267.5|9278.3|9268.3|9278.8|9268.8|9276.4|9266.4|0
1757703000000|2025-09-12 18:50:00|9278|9268|9279.8|9269.8|9280.8|9270.8|9277.8|9267.8|0
1757703300000|2025-09-12 18:55:00|9279.7|9269.7|9273.7|9263.7|9279.8|9269.8|9273.7|9263.7|0
1757703600000|2025-09-12 19:00:00|9274.2|9264.2|9276.8|9266.8|9277.1|9267.1|9273.9|9263.9|0
1757703900000|2025-09-12 19:05:00|9277.1|9267.1|9275.9|9265.9|9277.8|9267.8|9275.9|9265.9|0
1757704200000|2025-09-12 19:10:00|9275.8|9265.8|9274.9|9264.9|9276.6|9266.6|9274.4|9264.4|0
1757704500000|2025-09-12 19:15:00|9275.1|9265.1|9274.4|9264.4|9275.4|9265.4|9274.1|9264.1|0
1757704800000|2025-09-12 19:20:00|9274.9|9264.9|9274.4|9264.4|9274.9|9264.9|9274.1|9264.1|0
1757705100000|2025-09-12 19:25:00|9274.6|9264.6|9273.5|9263.5|9274.9|9264.9|9272.9|9262.9|0
1757705400000|2025-09-12 19:30:00|9273.7|9263.7|9271.4|9261.4|9275|9265|9270.4|9260.4|0
1757705700000|2025-09-12 19:35:00|9271.9|9261.9|9268.7|9258.7|9273|9263|9268.4|9258.4|0
1757706000000|2025-09-12 19:40:00|9268.6|9258.6|9275|9265|9275.1|9265.1|9266.8|9256.8|0
1757706300000|2025-09-12 19:45:00|9274.5|9264.5|9274.4|9264.4|9276|9266|9271.9|9261.9|0
1757706600000|2025-09-12 19:50:00|9274.9|9264.9|9277|9267|9277|9267|9273.4|9263.4|0
1757706900000|2025-09-12 19:55:00|9276.5|9266.5|9271.5|9261.5|9277.1|9267.1|9270.1|9260.1|0
1757707200000|2025-09-12 20:00:00|9271.4|9261.4|9271.5|9261.5|9272.2|9262.2|9269.7|9259.7|0
1757707500000|2025-09-12 20:05:00|9271.4|9261.4|9271.7|9261.7|9272.2|9262.2|9271|9261|0
1757707800000|2025-09-12 20:10:00|9271.5|9261.5|9271.6|9261.6|9271.9|9261.9|9271.3|9261.3|0
1757708100000|2025-09-12 20:15:00|9271.7|9261.7|9272|9262|9272.7|9262.7|9271.7|9261.7|0
1757708400000|2025-09-12 20:20:00|9272.1|9262.1|9272|9262|9272.7|9262.7|9271.8|9261.8|0
1757708700000|2025-09-12 20:25:00|9271.9|9261.9|9272.5|9262.5|9272.5|9262.5|9271.9|9261.9|0
1757709000000|2025-09-12 20:30:00|9272.3|9262.3|9273.1|9263.1|9273.1|9263.1|9272.3|9262.3|0
1757709300000|2025-09-12 20:35:00|9273|9263|9272.9|9262.9|9273.4|9263.4|9272.6|9262.6|0
1757709600000|2025-09-12 20:40:00|9273|9263|9273.3|9263.3|9273.6|9263.6|9272.9|9262.9|0
1757709900000|2025-09-12 20:45:00|9273.2|9263.2|9273|9263|9273.6|9263.6|9273|9263|0
1757710200000|2025-09-12 20:50:00|9272.9|9262.9|9271.4|9261.4|9273.1|9263.1|9271.3|9261.3|0
1757710500000|2025-09-12 20:55:00|9271.5|9261.5|9272.6|9262.6|9273|9263|9271.1|9261.1|0
1757839800000|2025-09-14 08:50:00|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|9272.5|9262.5|0
1757878200000|2025-09-14 19:30:00|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|9272.4|9262.4|0
1757887200000|2025-09-14 22:00:00|9272.6|9262.6|9274.5|9264.5|9275.1|9265.1|9272.6|9262.6|0
1757887500000|2025-09-14 22:05:00|9274.6|9264.6|9276.7|9266.7|9276.8|9266.8|9274.4|9264.4|0
1757887800000|2025-09-14 22:10:00|9276.6|9266.6|9277.5|9267.5|9277.7|9267.7|9276.3|9266.3|0
1757888100000|2025-09-14 22:15:00|9277.7|9267.7|9278.4|9268.4|9279.1|9269.1|9277.7|9267.7|0
1757888400000|2025-09-14 22:20:00|9278.3|9268.3|9277.3|9267.3|9278.4|9268.4|9277.2|9267.2|0
1757888700000|2025-09-14 22:25:00|9277.2|9267.2|9277.6|9267.6|9277.8|9267.8|9277.2|9267.2|0
1757889000000|2025-09-14 22:30:00|9277.7|9267.7|9277.7|9267.7|9277.9|9267.9|9277.3|9267.3|0
1757889300000|2025-09-14 22:35:00|9277.6|9267.6|9278.1|9268.1|9278.1|9268.1|9277.6|9267.6|0
1757889600000|2025-09-14 22:40:00|9278|9268|9278.4|9268.4|9278.6|9268.6|9278|9268|0
1757889900000|2025-09-14 22:45:00|9278.5|9268.5|9277.7|9267.7|9279|9269|9277.6|9267.6|0
1757890200000|2025-09-14 22:50:00|9277.8|9267.8|9277.3|9267.3|9278|9268|9277|9267|0
1757890500000|2025-09-14 22:55:00|9277.2|9267.2|9277.3|9267.3|9277.3|9267.3|9276.9|9266.9|0
1757890800000|2025-09-14 23:00:00|9277.2|9267.2|9277.7|9267.7|9277.9|9267.9|9277.1|9267.1|0
1757891100000|2025-09-14 23:05:00|9277.6|9267.6|9278|9268|9278.2|9268.2|9277|9267|0
1757891400000|2025-09-14 23:10:00|9277.9|9267.9|9278.2|9268.2|9278.3|9268.3|9277.9|9267.9|0
1757891700000|2025-09-14 23:15:00|9278.3|9268.3|9278.1|9268.1|9278.4|9268.4|9278.1|9268.1|0
1757892000000|2025-09-14 23:20:00|9278|9268|9277.9|9267.9|9278.2|9268.2|9277.7|9267.7|0
1757892300000|2025-09-14 23:25:00|9277.8|9267.8|9276.7|9266.7|9277.8|9267.8|9276.7|9266.7|0
1757892600000|2025-09-14 23:30:00|9276.8|9266.8|9274.8|9264.8|9277|9267|9274.7|9264.7|0
1757892900000|2025-09-14 23:35:00|9274.9|9264.9|9275.1|9265.1|9275.1|9265.1|9274.5|9264.5|0
1757893200000|2025-09-14 23:40:00|9275|9265|9275.5|9265.5|9275.5|9265.5|9274.5|9264.5|0
1757893500000|2025-09-14 23:45:00|9275.4|9265.4|9275.5|9265.5|9275.5|9265.5|9274.8|9264.8|0
1757893800000|2025-09-14 23:50:00|9275.4|9265.4|9272.1|9262.1|9275.6|9265.6|9272.1|9262.1|0
1757894100000|2025-09-14 23:55:00|9272|9262|9274.3|9264.3|9274.7|9264.7|9271.6|9261.6|0
1757894400000|2025-09-15 00:00:00|9274.4|9264.4|9273.3|9263.3|9275.3|9265.3|9266.7|9256.7|0
1757894700000|2025-09-15 00:05:00|9273.5|9263.5|9274.5|9264.5|9275.8|9265.8|9271.3|9261.3|0
1757895000000|2025-09-15 00:10:00|9274.8|9264.8|9276|9266|9276.5|9266.5|9272.8|9262.8|0
1757895300000|2025-09-15 00:15:00|9276.3|9266.3|9276.5|9266.5|9278|9268|9274|9264|0
1757895600000|2025-09-15 00:20:00|9276.8|9266.8|9273.3|9263.3|9277.3|9267.3|9273.3|9263.3|0
1757895900000|2025-09-15 00:25:00|9272.8|9262.8|9274.1|9264.1|9274.1|9264.1|9271.8|9261.8|0
1757896200000|2025-09-15 00:30:00|9274.4|9264.4|9274.3|9264.3|9274.6|9264.6|9272.1|9262.1|0
1757896500000|2025-09-15 00:35:00|9274.5|9264.5|9274.6|9264.6|9275.4|9265.4|9274.3|9264.3|0
1757896800000|2025-09-15 00:40:00|9274.9|9264.9|9274.4|9264.4|9275.1|9265.1|9274.1|9264.1|0
1757897100000|2025-09-15 00:45:00|9274.6|9264.6|9275.6|9265.6|9275.9|9265.9|9274.6|9264.6|0
1757897400000|2025-09-15 00:50:00|9275.9|9265.9|9275.4|9265.4|9275.9|9265.9|9274.9|9264.9|0
1757897700000|2025-09-15 00:55:00|9275.6|9265.6|9276.9|9266.9|9277.1|9267.1|9275.4|9265.4|0
1757898000000|2025-09-15 01:00:00|9277.1|9267.1|9278.4|9268.4|9278.6|9268.6|9276.9|9266.9|0
1757898300000|2025-09-15 01:05:00|9278.6|9268.6|9281.6|9271.6|9281.6|9271.6|9278.6|9268.6|0
1757898600000|2025-09-15 01:10:00|9281.9|9271.9|9279.6|9269.6|9281.9|9271.9|9278.9|9268.9|0
1757898900000|2025-09-15 01:15:00|9279.9|9269.9|9281.1|9271.1|9281.4|9271.4|9279.9|9269.9|0
1757899200000|2025-09-15 01:20:00|9281.4|9271.4|9280.7|9270.7|9281.4|9271.4|9280.1|9270.1|0
1757899500000|2025-09-15 01:25:00|9281|9271|9281|9271|9281.3|9271.3|9280.7|9270.7|0
1757899800000|2025-09-15 01:30:00|9281.3|9271.3|9281|9271|9281.3|9271.3|9280.5|9270.5|0
1757900100000|2025-09-15 01:35:00|9281.3|9271.3|9281.2|9271.2|9281.3|9271.3|9280.3|9270.3|0
1757900400000|2025-09-15 01:40:00|9281.7|9271.7|9281.6|9271.6|9282.1|9272.1|9280.8|9270.8|0
1757900700000|2025-09-15 01:45:00|9281.8|9271.8|9281.5|9271.5|9282.1|9272.1|9281.5|9271.5|0
1757901000000|2025-09-15 01:50:00|9281.8|9271.8|9284.5|9274.5|9284.5|9274.5|9281.8|9271.8|0
1757901300000|2025-09-15 01:55:00|9284.8|9274.8|9282.5|9272.5|9285|9275|9282.5|9272.5|0
1757901600000|2025-09-15 02:00:00|9282.8|9272.8|9281.5|9271.5|9282.8|9272.8|9280.9|9270.9|0
1757901900000|2025-09-15 02:05:00|9281|9271|9281.3|9271.3|9282.3|9272.3|9281|9271|0
1757902200000|2025-09-15 02:10:00|9281.5|9271.5|9281.5|9271.5|9282.2|9272.2|9281.3|9271.3|0
1757902500000|2025-09-15 02:15:00|9281.8|9271.8|9282|9272|9282|9272|9281.3|9271.3|0
1757902800000|2025-09-15 02:20:00|9281.8|9271.8|9281.2|9271.2|9282.2|9272.2|9281.2|9271.2|0
1757903100000|2025-09-15 02:25:00|9282|9272|9282.2|9272.2|9282.2|9272.2|9280.2|9270.2|0
1757903400000|2025-09-15 02:30:00|9282.5|9272.5|9284|9274|9284.5|9274.5|9282.2|9272.2|0
1757903700000|2025-09-15 02:35:00|9284.7|9274.7|9286.2|9276.2|9287.8|9277.8|9284.5|9274.5|0
1757904000000|2025-09-15 02:40:00|9287|9277|9286.7|9276.7|9287.5|9277.5|9286.2|9276.2|0
1757904300000|2025-09-15 02:45:00|9286.9|9276.9|9285.6|9275.6|9287.2|9277.2|9285.6|9275.6|0
1757904600000|2025-09-15 02:50:00|9285.9|9275.9|9285.8|9275.8|9286|9276|9285.3|9275.3|0
1757904900000|2025-09-15 02:55:00|9285.5|9275.5|9285.8|9275.8|9286|9276|9285|9275|0
1757905200000|2025-09-15 03:00:00|9286|9276|9286|9276|9286.5|9276.5|9285.5|9275.5|0
1757905500000|2025-09-15 03:05:00|9285.8|9275.8|9285.8|9275.8|9286|9276|9285.8|9275.8|0
1757905800000|2025-09-15 03:10:00|9286|9276|9286.4|9276.4|9286.5|9276.5|9285.7|9275.7|0
1757906100000|2025-09-15 03:15:00|9286.1|9276.1|9286.4|9276.4|9286.4|9276.4|9285.9|9275.9|0
1757906400000|2025-09-15 03:20:00|9286.1|9276.1|9285.6|9275.6|9286.6|9276.6|9285.6|9275.6|0
1757906700000|2025-09-15 03:25:00|9285.8|9275.8|9285.1|9275.1|9285.8|9275.8|9284.8|9274.8|0
1757907000000|2025-09-15 03:30:00|9285.4|9275.4|9285.4|9275.4|9285.6|9275.6|9285.1|9275.1|0
1757907300000|2025-09-15 03:35:00|9285.6|9275.6|9285.7|9275.7|9285.7|9275.7|9285.2|9275.2|0
1757907600000|2025-09-15 03:40:00|9285.9|9275.9|9287.7|9277.7|9287.9|9277.9|9285.7|9275.7|0
1757907900000|2025-09-15 03:45:00|9288|9278|9288.3|9278.3|9288.7|9278.7|9288|9278|0
1757908200000|2025-09-15 03:50:00|9288.5|9278.5|9288.3|9278.3|9289.3|9279.3|9288.1|9278.1|0
1757908500000|2025-09-15 03:55:00|9288.6|9278.6|9286.8|9276.8|9288.6|9278.6|9286.8|9276.8|0
1757908800000|2025-09-15 04:00:00|9287.1|9277.1|9287.4|9277.4|9287.4|9277.4|9286.8|9276.8|0
1757909100000|2025-09-15 04:05:00|9285.9|9275.9|9286.1|9276.1|9288.2|9278.2|9285.9|9275.9|0
1757909400000|2025-09-15 04:10:00|9285.9|9275.9|9286.4|9276.4|9286.6|9276.6|9285.6|9275.6|0
1757909700000|2025-09-15 04:15:00|9286.1|9276.1|9284|9274|9286.1|9276.1|9283.7|9273.7|0
1757910000000|2025-09-15 04:20:00|9284.2|9274.2|9284|9274|9284.2|9274.2|9283.7|9273.7|0
1757910300000|2025-09-15 04:25:00|9283.7|9273.7|9284.8|9274.8|9284.8|9274.8|9283.7|9273.7|0
1757910600000|2025-09-15 04:30:00|9284.9|9274.9|9285.3|9275.3|9286.1|9276.1|9284.9|9274.9|0
1757910900000|2025-09-15 04:35:00|9285.5|9275.5|9286|9276|9286.5|9276.5|9285.5|9275.5|0
1757911200000|2025-09-15 04:40:00|9286.3|9276.3|9287|9277|9287|9277|9285.8|9275.8|0
1757911500000|2025-09-15 04:45:00|9286.7|9276.7|9287|9277|9287.3|9277.3|9286.5|9276.5|0
1757911800000|2025-09-15 04:50:00|9287.3|9277.3|9287.1|9277.1|9287.3|9277.3|9287.1|9277.1|0
1757912400000|2025-09-15 05:00:00|9287.5|9277.5|9286.6|9276.6|9287.7|9277.7|9286.6|9276.6|0
1757913000000|2025-09-15 05:10:00|9286.5|9276.5|9286.1|9276.1|9286.5|9276.5|9285.9|9275.9|0
1757913300000|2025-09-15 05:15:00|9286.2|9276.2|9286.5|9276.5|9287|9277|9285.5|9275.5|0
1757913600000|2025-09-15 05:20:00|9286.7|9276.7|9285|9275|9286.9|9276.9|9285|9275|0
1757913900000|2025-09-15 05:25:00|9285.5|9275.5|9286.2|9276.2|9286.7|9276.7|9285.5|9275.5|0
1757914200000|2025-09-15 05:30:00|9285.9|9275.9|9286.5|9276.5|9286.5|9276.5|9285.9|9275.9|0
1757914500000|2025-09-15 05:35:00|9286.9|9276.9|9286.7|9276.7|9286.9|9276.9|9286.7|9276.7|0
1757914800000|2025-09-15 05:40:00|9287|9277|9287.6|9277.6|9287.6|9277.6|9287|9277|0
1757915100000|2025-09-15 05:45:00|9287.9|9277.9|9290.5|9280.5|9291.4|9281.4|9287.8|9277.8|0
1757915400000|2025-09-15 05:50:00|9290.4|9280.4|9289.2|9279.2|9291.4|9281.4|9289.2|9279.2|0
1757915700000|2025-09-15 05:55:00|9289.5|9279.5|9289.6|9279.6|9289.6|9279.6|9288|9278|0
1757916000000|2025-09-15 06:00:00|9290.2|9280.2|9290.5|9280.5|9293.3|9283.3|9287.6|9277.6|0
1757916300000|2025-09-15 06:05:00|9291.3|9281.3|9291.2|9281.2|9293|9283|9289|9279|0
1757916600000|2025-09-15 06:10:00|9291.5|9281.5|9289.9|9279.9|9292.8|9282.8|9289.5|9279.5|0
1757916900000|2025-09-15 06:15:00|9289.7|9279.7|9288.7|9278.7|9290.7|9280.7|9287.7|9277.7|0
1757917200000|2025-09-15 06:20:00|9289|9279|9290.3|9280.3|9293.1|9283.1|9289|9279|0
1757917500000|2025-09-15 06:25:00|9290.5|9280.5|9291.5|9281.5|9292.8|9282.8|9290|9280|0
1757917800000|2025-09-15 06:30:00|9291.8|9281.8|9293.1|9283.1|9295|9285|9291.4|9281.4|0
1757918100000|2025-09-15 06:35:00|9293.3|9283.3|9292.3|9282.3|9294.2|9284.2|9291.4|9281.4|0
1757918400000|2025-09-15 06:40:00|9292.8|9282.8|9295.6|9285.6|9296.4|9286.4|9292.8|9282.8|0
1757918700000|2025-09-15 06:45:00|9295.8|9285.8|9294.7|9284.7|9296.5|9286.5|9294.1|9284.1|0
1757919000000|2025-09-15 06:50:00|9295.2|9285.2|9294.1|9284.1|9295.6|9285.6|9292.9|9282.9|0
1757919300000|2025-09-15 06:55:00|9293.4|9283.4|9287.9|9277.9|9297.3|9287.3|9287.8|9277.8|0
1757919600000|2025-09-15 07:00:00|9286.6|9276.6|9293.1|9283.1|9303.6|9293.6|9286.6|9276.6|0
1757919900000|2025-09-15 07:05:00|9293.6|9283.6|9288.4|9278.4|9297.1|9287.1|9286.8|9276.8|0
1757920200000|2025-09-15 07:10:00|9289.5|9279.5|9284.1|9274.1|9289.6|9279.6|9281.9|9271.9|0
1757920500000|2025-09-15 07:15:00|9283.9|9273.9|9282.5|9272.5|9286|9276|9280.8|9270.8|0
1757920800000|2025-09-15 07:20:00|9283.7|9273.7|9284.8|9274.8|9287.9|9277.9|9282.5|9272.5|0
1757921100000|2025-09-15 07:25:00|9285.1|9275.1|9283.5|9273.5|9285.8|9275.8|9281.7|9271.7|0
1757921400000|2025-09-15 07:30:00|9283.1|9273.1|9281.9|9271.9|9284.7|9274.7|9280.2|9270.2|0
1757921700000|2025-09-15 07:35:00|9281.7|9271.7|9280.1|9270.1|9283.8|9273.8|9279.1|9269.1|0
1757922000000|2025-09-15 07:40:00|9280.3|9270.3|9278.7|9268.7|9281.2|9271.2|9276.3|9266.3|0
1757922300000|2025-09-15 07:45:00|9278.4|9268.4|9284.7|9274.7|9285.1|9275.1|9278.4|9268.4|0
1757922600000|2025-09-15 07:50:00|9283.9|9273.9|9288.3|9278.3|9288.5|9278.5|9283.4|9273.4|0
1757922900000|2025-09-15 07:55:00|9288.5|9278.5|9290.3|9280.3|9291.4|9281.4|9288.2|9278.2|0
1757923200000|2025-09-15 08:00:00|9290|9280|9285|9275|9290.4|9280.4|9280.5|9270.5|0
1757923500000|2025-09-15 08:05:00|9284.9|9274.9|9287.5|9277.5|9289.9|9279.9|9284.1|9274.1|0
1757923800000|2025-09-15 08:10:00|9287.9|9277.9|9285.9|9275.9|9289.2|9279.2|9284.1|9274.1|0
1757924100000|2025-09-15 08:15:00|9285.2|9275.2|9286.8|9276.8|9290|9280|9281.8|9271.8|0
1757924400000|2025-09-15 08:20:00|9287.4|9277.4|9289.2|9279.2|9290.4|9280.4|9286.2|9276.2|0
1757924700000|2025-09-15 08:25:00|9288.2|9278.2|9285.1|9275.1|9290.5|9280.5|9284.5|9274.5|0
1757925000000|2025-09-15 08:30:00|9285.4|9275.4|9284.9|9274.9|9287.1|9277.1|9283.2|9273.2|0
1757925300000|2025-09-15 08:35:00|9285.2|9275.2|9289.4|9279.4|9291.2|9281.2|9284.8|9274.8|0
1757925600000|2025-09-15 08:40:00|9289|9279|9287.8|9277.8|9289|9279|9284.6|9274.6|0
1757925900000|2025-09-15 08:45:00|9287.5|9277.5|9289.5|9279.5|9291|9281|9286.9|9276.9|0
1757926200000|2025-09-15 08:50:00|9289.2|9279.2|9282.2|9272.2|9290.8|9280.8|9282.2|9272.2|0
1757926500000|2025-09-15 08:55:00|9281.7|9271.7|9281.9|9271.9|9283.4|9273.4|9280.7|9270.7|0
1757926800000|2025-09-15 09:00:00|9282.6|9272.6|9279.1|9269.1|9282.6|9272.6|9277.9|9267.9|0
1757927100000|2025-09-15 09:05:00|9279.9|9269.9|9278|9268|9280.6|9270.6|9278|9268|0
1757927400000|2025-09-15 09:10:00|9278.1|9268.1|9279.1|9269.1|9280.1|9270.1|9276.6|9266.6|0
1757927700000|2025-09-15 09:15:00|9278.9|9268.9|9279.5|9269.5|9280.6|9270.6|9277.4|9267.4|0
1757928000000|2025-09-15 09:20:00|9279|9269|9278.2|9268.2|9280.5|9270.5|9276.5|9266.5|0
1757928300000|2025-09-15 09:25:00|9278.5|9268.5|9274.9|9264.9|9278.9|9268.9|9274|9264|0
1757928600000|2025-09-15 09:30:00|9275.3|9265.3|9278.4|9268.4|9278.9|9268.9|9274.5|9264.5|0
1757928900000|2025-09-15 09:35:00|9278.2|9268.2|9278.3|9268.3|9279.4|9269.4|9276.7|9266.7|0
1757929200000|2025-09-15 09:40:00|9278.1|9268.1|9280.6|9270.6|9280.6|9270.6|9277.4|9267.4|0
1757929500000|2025-09-15 09:45:00|9280.1|9270.1|9281.2|9271.2|9281.8|9271.8|9279.9|9269.9|0
1757929800000|2025-09-15 09:50:00|9280.9|9270.9|9282|9272|9282.4|9272.4|9278.9|9268.9|0
1757930100000|2025-09-15 09:55:00|9282.1|9272.1|9283.1|9273.1|9283.6|9273.6|9281.1|9271.1|0
1757930400000|2025-09-15 10:00:00|9283.6|9273.6|9288.5|9278.5|9289|9279|9283.6|9273.6|0
1757930700000|2025-09-15 10:05:00|9288|9278|9291.1|9281.1|9291.8|9281.8|9287.2|9277.2|0
1757931000000|2025-09-15 10:10:00|9290.2|9280.2|9288.2|9278.2|9290.9|9280.9|9288.2|9278.2|0
1757931300000|2025-09-15 10:15:00|9288.7|9278.7|9288.8|9278.8|9289.5|9279.5|9287.2|9277.2|0
1757931600000|2025-09-15 10:20:00|9289.2|9279.2|9289.1|9279.1|9289.9|9279.9|9288.3|9278.3|0
1757931900000|2025-09-15 10:25:00|9288.6|9278.6|9288.7|9278.7|9289|9279|9286.4|9276.4|0
1757932200000|2025-09-15 10:30:00|9289.2|9279.2|9287.4|9277.4|9289.2|9279.2|9286.1|9276.1|0
1757932500000|2025-09-15 10:35:00|9287.2|9277.2|9288.1|9278.1|9288.5|9278.5|9286|9276|0
1757932800000|2025-09-15 10:40:00|9288.3|9278.3|9288.5|9278.5|9288.9|9278.9|9287.3|9277.3|0
1757933100000|2025-09-15 10:45:00|9288.8|9278.8|9290.1|9280.1|9290.6|9280.6|9288.3|9278.3|0
1757933400000|2025-09-15 10:50:00|9289|9279|9289|9279|9290.7|9280.7|9287.7|9277.7|0
1757933700000|2025-09-15 10:55:00|9288.7|9278.7|9290.2|9280.2|9290.2|9280.2|9288.5|9278.5|0
1757934000000|2025-09-15 11:00:00|9291|9281|9288.3|9278.3|9292.5|9282.5|9287.8|9277.8|0
1757934300000|2025-09-15 11:05:00|9288|9278|9286.4|9276.4|9288.3|9278.3|9285.8|9275.8|0
1757934600000|2025-09-15 11:10:00|9286.2|9276.2|9287.1|9277.1|9287.1|9277.1|9283.8|9273.8|0
1757934900000|2025-09-15 11:15:00|9286.8|9276.8|9288.6|9278.6|9289.6|9279.6|9286.6|9276.6|0
1757935200000|2025-09-15 11:20:00|9288.9|9278.9|9288.7|9278.7|9290.1|9280.1|9287.5|9277.5|0
1757935500000|2025-09-15 11:25:00|9288.5|9278.5|9290.2|9280.2|9290.5|9280.5|9287.8|9277.8|0
1757935800000|2025-09-15 11:30:00|9290|9280|9290.2|9280.2|9291|9281|9286.9|9276.9|0
1757936100000|2025-09-15 11:35:00|9289.7|9279.7|9286.1|9276.1|9289.7|9279.7|9285.9|9275.9|0
1757936400000|2025-09-15 11:40:00|9286.5|9276.5|9286.8|9276.8|9287.2|9277.2|9284.6|9274.6|0
1757936700000|2025-09-15 11:45:00|9287.3|9277.3|9289.5|9279.5|9289.7|9279.7|9286.7|9276.7|0
1757937000000|2025-09-15 11:50:00|9290|9280|9292.3|9282.3|9292.5|9282.5|9289.5|9279.5|0
1757937300000|2025-09-15 11:55:00|9292.5|9282.5|9293.6|9283.6|9294.2|9284.2|9291|9281|0
1757937600000|2025-09-15 12:00:00|9293.1|9283.1|9293.4|9283.4|9294|9284|9291.1|9281.1|0
1757937900000|2025-09-15 12:05:00|9293.1|9283.1|9290.9|9280.9|9294|9284|9290.6|9280.6|0
1757938200000|2025-09-15 12:10:00|9290.8|9280.8|9288.9|9278.9|9291.5|9281.5|9288|9278|0
1757938500000|2025-09-15 12:15:00|9289.2|9279.2|9288.2|9278.2|9291.1|9281.1|9287.9|9277.9|0
1757938800000|2025-09-15 12:20:00|9288|9278|9289.6|9279.6|9290.3|9280.3|9287.6|9277.6|0
1757939100000|2025-09-15 12:25:00|9289.9|9279.9|9292.8|9282.8|9294.1|9284.1|9289.9|9279.9|0
1757939400000|2025-09-15 12:30:00|9292.3|9282.3|9293.6|9283.6|9294.8|9284.8|9289.7|9279.7|0
1757939700000|2025-09-15 12:35:00|9293.3|9283.3|9293.4|9283.4|9294.8|9284.8|9291|9281|0
1757940000000|2025-09-15 12:40:00|9292.9|9282.9|9294.9|9284.9|9296.8|9286.8|9292.1|9282.1|0
1757940300000|2025-09-15 12:45:00|9295.2|9285.2|9291.5|9281.5|9295.2|9285.2|9291.1|9281.1|0
1757940600000|2025-09-15 12:50:00|9291.6|9281.6|9287.4|9277.4|9292.9|9282.9|9287.4|9277.4|0
1757940900000|2025-09-15 12:55:00|9287.9|9277.9|9286.9|9276.9|9289.4|9279.4|9286.1|9276.1|0
1757941200000|2025-09-15 13:00:00|9287.8|9277.8|9288.6|9278.6|9290.3|9280.3|9286.3|9276.3|0
1757941500000|2025-09-15 13:05:00|9288.3|9278.3|9292|9282|9292.4|9282.4|9288.3|9278.3|0
1757941800000|2025-09-15 13:10:00|9291.7|9281.7|9289.7|9279.7|9292.2|9282.2|9289.2|9279.2|0
1757942100000|2025-09-15 13:15:00|9289.9|9279.9|9288|9278|9291.3|9281.3|9287.8|9277.8|0
1757942400000|2025-09-15 13:20:00|9287.7|9277.7|9286.3|9276.3|9289.9|9279.9|9285.2|9275.2|0
1757942700000|2025-09-15 13:25:00|9285.5|9275.5|9280|9270|9286.5|9276.5|9280|9270|0
1757943000000|2025-09-15 13:30:00|9280.1|9270.1|9281.3|9271.3|9284.2|9274.2|9277.4|9267.4|0
1757943300000|2025-09-15 13:35:00|9281.6|9271.6|9280.6|9270.6|9283.2|9273.2|9278.8|9268.8|0
1757943600000|2025-09-15 13:40:00|9280.8|9270.8|9274.5|9264.5|9281.4|9271.4|9274|9264|0
1757943900000|2025-09-15 13:45:00|9274.8|9264.8|9276.2|9266.2|9280.4|9270.4|9274.3|9264.3|0
1757944200000|2025-09-15 13:50:00|9276.4|9266.4|9275.4|9265.4|9276.9|9266.9|9273.7|9263.7|0
1757944500000|2025-09-15 13:55:00|9275.7|9265.7|9279.4|9269.4|9279.5|9269.5|9274.3|9264.3|0
1757944800000|2025-09-15 14:00:00|9279.5|9269.5|9269.9|9259.9|9279.5|9269.5|9268|9258|0
1757945100000|2025-09-15 14:05:00|9270.1|9260.1|9271.3|9261.3|9273|9263|9269.5|9259.5|0
1757945400000|2025-09-15 14:10:00|9271|9261|9277.8|9267.8|9278|9268|9270.8|9260.8|0
1757945700000|2025-09-15 14:15:00|9277.5|9267.5|9280.3|9270.3|9280.5|9270.5|9275.6|9265.6|0
1757946000000|2025-09-15 14:20:00|9279.8|9269.8|9285|9275|9289.5|9279.5|9279.8|9269.8|0
1757946300000|2025-09-15 14:25:00|9284.2|9274.2|9286.6|9276.6|9289|9279|9282.9|9272.9|0
1757946600000|2025-09-15 14:30:00|9286.9|9276.9|9287.3|9277.3|9292.1|9282.1|9286.1|9276.1|0
1757946900000|2025-09-15 14:35:00|9287.1|9277.1|9289.8|9279.8|9291.4|9281.4|9284.8|9274.8|0
1757947200000|2025-09-15 14:40:00|9289.6|9279.6|9292.1|9282.1|9292.1|9282.1|9287.6|9277.6|0
1757947500000|2025-09-15 14:45:00|9292.3|9282.3|9289.1|9279.1|9294.1|9284.1|9289.1|9279.1|0
1757947800000|2025-09-15 14:50:00|9289.4|9279.4|9285.4|9275.4|9289.4|9279.4|9285.3|9275.3|0
1757948100000|2025-09-15 14:55:00|9284.9|9274.9|9284.9|9274.9|9286.5|9276.5|9282.8|9272.8|0
1757948400000|2025-09-15 15:00:00|9284.6|9274.6|9279.5|9269.5|9284.9|9274.9|9277.1|9267.1|0
1757948700000|2025-09-15 15:05:00|9279.7|9269.7|9280.4|9270.4|9284.2|9274.2|9279.7|9269.7|0
1757949000000|2025-09-15 15:10:00|9280.3|9270.3|9277.2|9267.2|9280.5|9270.5|9273.6|9263.6|0
1757949300000|2025-09-15 15:15:00|9277|9267|9282.4|9272.4|9282.4|9272.4|9276.5|9266.5|0
1757949600000|2025-09-15 15:20:00|9282.1|9272.1|9278.9|9268.9|9282.6|9272.6|9278.4|9268.4|0
1757949900000|2025-09-15 15:25:00|9279|9269|9280.1|9270.1|9280.1|9270.1|9276.2|9266.2|0
1757950200000|2025-09-15 15:30:00|9280.6|9270.6|9281.9|9271.9|9283.4|9273.4|9276|9266|0
1757950500000|2025-09-15 15:35:00|9282.1|9272.1|9283.2|9273.2|9284.8|9274.8|9281.5|9271.5|0
1757950800000|2025-09-15 15:40:00|9283.4|9273.4|9282.6|9272.6|9285.5|9275.5|9282.1|9272.1|0
1757951100000|2025-09-15 15:45:00|9282.4|9272.4|9278.2|9268.2|9282.6|9272.6|9276.7|9266.7|0
1757951400000|2025-09-15 15:50:00|9277.7|9267.7|9280.6|9270.6|9281.1|9271.1|9275.5|9265.5|0
1757951700000|2025-09-15 15:55:00|9280.8|9270.8|9279.5|9269.5|9281.4|9271.4|9279.4|9269.4|0
1757952000000|2025-09-15 16:00:00|9280|9270|9280.6|9270.6|9283.4|9273.4|9279.3|9269.3|0
1757952300000|2025-09-15 16:05:00|9280.9|9270.9|9282.9|9272.9|9283.1|9273.1|9278.9|9268.9|0
1757952600000|2025-09-15 16:10:00|9282.6|9272.6|9282.3|9272.3|9284.9|9274.9|9281.9|9271.9|0
1757952900000|2025-09-15 16:15:00|9282.5|9272.5|9280.5|9270.5|9283.2|9273.2|9279.8|9269.8|0
1757953200000|2025-09-15 16:20:00|9280.3|9270.3|9280.2|9270.2|9281.9|9271.9|9279.1|9269.1|0
1757953500000|2025-09-15 16:25:00|9280.5|9270.5|9278.9|9268.9|9282.1|9272.1|9277.9|9267.9|0
1757953800000|2025-09-15 16:30:00|9279.4|9269.4|9279.7|9269.7|9282|9272|9278.4|9268.4|0
1757954100000|2025-09-15 16:35:00|9280|9270|9280|9270|9280.7|9270.7|9279.2|9269.2|0
1757954400000|2025-09-15 16:40:00|9279.7|9269.7|9277.2|9267.2|9280.2|9270.2|9277.1|9267.1|0
1757954700000|2025-09-15 16:45:00|9277.3|9267.3|9279.3|9269.3|9280.8|9270.8|9276.8|9266.8|0
1757955000000|2025-09-15 16:50:00|9279.5|9269.5|9278.9|9268.9|9280.8|9270.8|9278.9|9268.9|0
1757955300000|2025-09-15 16:55:00|9278.4|9268.4|9276.2|9266.2|9278.6|9268.6|9275.9|9265.9|0
1757955600000|2025-09-15 17:00:00|9275.2|9265.2|9278.2|9268.2|9278.2|9268.2|9274|9264|0
1757955900000|2025-09-15 17:05:00|9278|9268|9279.3|9269.3|9280.3|9270.3|9277.9|9267.9|0
1757956200000|2025-09-15 17:10:00|9279|9269|9276.6|9266.6|9280.2|9270.2|9276.6|9266.6|0
1757956500000|2025-09-15 17:15:00|9276.9|9266.9|9275.2|9265.2|9277.4|9267.4|9274.6|9264.6|0
1757956800000|2025-09-15 17:20:00|9275|9265|9276.1|9266.1|9276.4|9266.4|9273|9263|0
1757957100000|2025-09-15 17:25:00|9275.8|9265.8|9276.3|9266.3|9276.6|9266.6|9274.5|9264.5|0
1757957400000|2025-09-15 17:30:00|9276.1|9266.1|9279.9|9269.9|9279.9|9269.9|9276.1|9266.1|0
1757957700000|2025-09-15 17:35:00|9279.4|9269.4|9280.6|9270.6|9280.9|9270.9|9278.4|9268.4|0
1757958000000|2025-09-15 17:40:00|9280.9|9270.9|9282.3|9272.3|9282.9|9272.9|9280.5|9270.5|0
1757958300000|2025-09-15 17:45:00|9281.8|9271.8|9280.9|9270.9|9281.8|9271.8|9279.3|9269.3|0
1757958600000|2025-09-15 17:50:00|9280.7|9270.7|9281.1|9271.1|9282.7|9272.7|9280.4|9270.4|0
1757958900000|2025-09-15 17:55:00|9280.9|9270.9|9278.8|9268.8|9281.4|9271.4|9278.5|9268.5|0
1757959200000|2025-09-15 18:00:00|9279.3|9269.3|9278.3|9268.3|9279.8|9269.8|9277.5|9267.5|0
1757959500000|2025-09-15 18:05:00|9278.5|9268.5|9274.8|9264.8|9278.5|9268.5|9274.8|9264.8|0
1757959800000|2025-09-15 18:10:00|9275.3|9265.3|9275.9|9265.9|9276.1|9266.1|9273.8|9263.8|0
1757960100000|2025-09-15 18:15:00|9275.6|9265.6|9279.1|9269.1|9279.4|9269.4|9275.6|9265.6|0
1757960400000|2025-09-15 18:20:00|9278.9|9268.9|9279.8|9269.8|9281.1|9271.1|9277.9|9267.9|0
1757960700000|2025-09-15 18:25:00|9279.6|9269.6|9279.2|9269.2|9280|9270|9278.2|9268.2|0
1757961000000|2025-09-15 18:30:00|9279|9269|9279.2|9269.2|9279.7|9269.7|9278|9268|0
1757961300000|2025-09-15 18:35:00|9279|9269|9280.2|9270.2|9280.5|9270.5|9278|9268|0
1757961600000|2025-09-15 18:40:00|9280.5|9270.5|9277.2|9267.2|9280.7|9270.7|9276.2|9266.2|0
1757961900000|2025-09-15 18:45:00|9276.7|9266.7|9278.7|9268.7|9278.7|9268.7|9273.8|9263.8|0
1757962200000|2025-09-15 18:50:00|9278.9|9268.9|9279.2|9269.2|9281.6|9271.6|9278.9|9268.9|0
1757962500000|2025-09-15 18:55:00|9279.5|9269.5|9278.8|9268.8|9280|9270|9278.2|9268.2|0
1757962800000|2025-09-15 19:00:00|9279|9269|9278.3|9268.3|9280.3|9270.3|9278.1|9268.1|0
1757963100000|2025-09-15 19:05:00|9278.6|9268.6|9278.7|9268.7|9279.8|9269.8|9277.6|9267.6|0
1757963400000|2025-09-15 19:10:00|9278.4|9268.4|9279.8|9269.8|9280.8|9270.8|9278.2|9268.2|0
1757963700000|2025-09-15 19:15:00|9279.5|9269.5|9281.5|9271.5|9281.5|9271.5|9278.3|9268.3|0
1757964000000|2025-09-15 19:20:00|9281.2|9271.2|9282|9272|9282.5|9272.5|9280.2|9270.2|0
1757964300000|2025-09-15 19:25:00|9282.2|9272.2|9282.2|9272.2|9284.4|9274.4|9281.5|9271.5|0
1757964600000|2025-09-15 19:30:00|9282|9272|9282.8|9272.8|9282.8|9272.8|9279.5|9269.5|0
1757964900000|2025-09-15 19:35:00|9282.6|9272.6|9281.2|9271.2|9282.6|9272.6|9278.9|9268.9|0
1757965200000|2025-09-15 19:40:00|9281.4|9271.4|9281.3|9271.3|9283.9|9273.9|9280.3|9270.3|0
1757965500000|2025-09-15 19:45:00|9281|9271|9286|9276|9286.2|9276.2|9280.8|9270.8|0
1757965800000|2025-09-15 19:50:00|9285.7|9275.7|9285.5|9275.5|9286.6|9276.6|9282.5|9272.5|0
1757966100000|2025-09-15 19:55:00|9285.2|9275.2|9286.4|9276.4|9288|9278|9284.5|9274.5|0
1757966400000|2025-09-15 20:00:00|9286.5|9276.5|9284.9|9274.9|9286.7|9276.7|9284.5|9274.5|0
1757966700000|2025-09-15 20:05:00|9284.8|9274.8|9284.6|9274.6|9285.4|9275.4|9283.9|9273.9|0
1757967000000|2025-09-15 20:10:00|9284.7|9274.7|9283.2|9273.2|9284.7|9274.7|9283|9273|0
1757967300000|2025-09-15 20:15:00|9283.3|9273.3|9284.9|9274.9|9285|9275|9283.3|9273.3|0
1757967600000|2025-09-15 20:20:00|9285|9275|9284.3|9274.3|9285|9275|9283.9|9273.9|0
1757967900000|2025-09-15 20:25:00|9284.5|9274.5|9283|9273|9284.5|9274.5|9282.8|9272.8|0
1757968200000|2025-09-15 20:30:00|9283.1|9273.1|9283.4|9273.4|9283.8|9273.8|9283.1|9273.1|0
1757968500000|2025-09-15 20:35:00|9283.5|9273.5|9284.5|9274.5|9284.7|9274.7|9283.5|9273.5|0
1757968800000|2025-09-15 20:40:00|9284.4|9274.4|9284.3|9274.3|9284.7|9274.7|9283.8|9273.8|0
1757969100000|2025-09-15 20:45:00|9284.2|9274.2|9283.5|9273.5|9284.5|9274.5|9283.5|9273.5|0
1757969400000|2025-09-15 20:50:00|9283.6|9273.6|9283.5|9273.5|9284|9274|9283.3|9273.3|0
1757969700000|2025-09-15 20:55:00|9283.4|9273.4|9283.2|9273.2|9283.7|9273.7|9282.9|9272.9|0
1757970000000|2025-09-15 21:00:00|9283.5|9273.5|9284.2|9274.2|9284.2|9274.2|9283.1|9273.1|0
1757970300000|2025-09-15 21:05:00|9284.3|9274.3|9284.2|9274.2|9284.3|9274.3|9283.8|9273.8|0
1757970600000|2025-09-15 21:10:00|9284.1|9274.1|9284.1|9274.1|9284.3|9274.3|9284|9274|0
1757970900000|2025-09-15 21:15:00|9284.2|9274.2|9284.1|9274.1|9284.4|9274.4|9284.1|9274.1|0
1757971200000|2025-09-15 21:20:00|9284|9274|9284.2|9274.2|9284.2|9274.2|9284|9274|0
1757971500000|2025-09-15 21:25:00|9284.3|9274.3|9284|9274|9284.3|9274.3|9284|9274|0
1757971800000|2025-09-15 21:30:00|9284.1|9274.1|9284.2|9274.2|9284.4|9274.4|9284.1|9274.1|0
1757972100000|2025-09-15 21:35:00|9284.3|9274.3|9284.1|9274.1|9284.3|9274.3|9284.1|9274.1|0
1757972400000|2025-09-15 21:40:00|9284|9274|9284.1|9274.1|9284.1|9274.1|9284|9274|0
1757972700000|2025-09-15 21:45:00|9284.2|9274.2|9284.1|9274.1|9284.2|9274.2|9283.9|9273.9|0
1757973000000|2025-09-15 21:50:00|9284|9274|9284|9274|9284|9274|9283.8|9273.8|0
1757973300000|2025-09-15 21:55:00|9283.9|9273.9|9283.4|9273.4|9284.2|9274.2|9283.3|9273.3|0
1757973600000|2025-09-15 22:00:00|9283.5|9273.5|9283.5|9273.5|9284.6|9274.6|9282.7|9272.7|0
1757973900000|2025-09-15 22:05:00|9283.6|9273.6|9284|9274|9285.1|9275.1|9283.6|9273.6|0
1757974200000|2025-09-15 22:10:00|9283.9|9273.9|9283.8|9273.8|9284.5|9274.5|9283.5|9273.5|0
1757974500000|2025-09-15 22:15:00|9283.9|9273.9|9283.7|9273.7|9283.9|9273.9|9283.3|9273.3|0
1757974800000|2025-09-15 22:20:00|9283.6|9273.6|9284.1|9274.1|9284.8|9274.8|9283.3|9273.3|0
1757975100000|2025-09-15 22:25:00|9284|9274|9282.9|9272.9|9284|9274|9282.8|9272.8|0
1757975400000|2025-09-15 22:30:00|9283|9273|9283.2|9273.2|9283.4|9273.4|9282.8|9272.8|0
1757975700000|2025-09-15 22:35:00|9283.1|9273.1|9283.1|9273.1|9283.4|9273.4|9282.8|9272.8|0
1757976000000|2025-09-15 22:40:00|9283|9273|9283.5|9273.5|9283.6|9273.6|9283|9273|0
1757976300000|2025-09-15 22:45:00|9283.4|9273.4|9283.1|9273.1|9283.5|9273.5|9283|9273|0
1757976600000|2025-09-15 22:50:00|9283.2|9273.2|9282.5|9272.5|9283.4|9273.4|9282.5|9272.5|0
1757976900000|2025-09-15 22:55:00|9282.4|9272.4|9282.8|9272.8|9283|9273|9282|9272|0
1757977200000|2025-09-15 23:00:00|9283.1|9273.1|9283.3|9273.3|9283.5|9273.5|9282.7|9272.7|0
1757977500000|2025-09-15 23:05:00|9283.4|9273.4|9283.2|9273.2|9283.6|9273.6|9283.1|9273.1|0
1757977800000|2025-09-15 23:10:00|9283.3|9273.3|9283.6|9273.6|9284.1|9274.1|9283.3|9273.3|0
1757978100000|2025-09-15 23:15:00|9283.7|9273.7|9285|9275|9285.4|9275.4|9283.7|9273.7|0
1757978400000|2025-09-15 23:20:00|9284.9|9274.9|9286.1|9276.1|9286.2|9276.2|9284.9|9274.9|0
1757978700000|2025-09-15 23:25:00|9286.2|9276.2|9286.2|9276.2|9286.9|9276.9|9286.1|9276.1|0
1757979000000|2025-09-15 23:30:00|9286.1|9276.1|9285.7|9275.7|9286.2|9276.2|9285.1|9275.1|0
1757979300000|2025-09-15 23:35:00|9285.8|9275.8|9285.6|9275.6|9285.9|9275.9|9285.3|9275.3|0
1757979600000|2025-09-15 23:40:00|9285.5|9275.5|9285.6|9275.6|9286.2|9276.2|9285.5|9275.5|0
1757979900000|2025-09-15 23:45:00|9285.5|9275.5|9286|9276|9286.1|9276.1|9284.8|9274.8|0
1757980200000|2025-09-15 23:50:00|9286.2|9276.2|9286.4|9276.4|9286.6|9276.6|9285.9|9275.9|0
1757980500000|2025-09-15 23:55:00|9286.3|9276.3|9287.7|9277.7|9287.7|9277.7|9286.3|9276.3|0
1757980800000|2025-09-16 00:00:00|9287.6|9277.6|9284.3|9274.3|9288.9|9278.9|9282.9|9272.9|0
1757981100000|2025-09-16 00:05:00|9284.1|9274.1|9285.1|9275.1|9285.6|9275.6|9283.6|9273.6|0
1757981400000|2025-09-16 00:10:00|9284.6|9274.6|9284.3|9274.3|9285.6|9275.6|9283.8|9273.8|0
1757981700000|2025-09-16 00:15:00|9284.1|9274.1|9280.4|9270.4|9284.1|9274.1|9279.1|9269.1|0
1757982000000|2025-09-16 00:20:00|9280.1|9270.1|9281.8|9271.8|9281.8|9271.8|9280.1|9270.1|0
1757982300000|2025-09-16 00:25:00|9281.3|9271.3|9281.3|9271.3|9281.8|9271.8|9280.8|9270.8|0
1757982600000|2025-09-16 00:30:00|9281.6|9271.6|9280.1|9270.1|9282.1|9272.1|9279.1|9269.1|0
1757982900000|2025-09-16 00:35:00|9279.6|9269.6|9280.1|9270.1|9280.3|9270.3|9278.1|9268.1|0
1757983200000|2025-09-16 00:40:00|9280.3|9270.3|9281.4|9271.4|9281.9|9271.9|9280.3|9270.3|0
1757983500000|2025-09-16 00:45:00|9281.1|9271.1|9281.1|9271.1|9281.4|9271.4|9279.9|9269.9|0
1757983800000|2025-09-16 00:50:00|9280.9|9270.9|9282.1|9272.1|9282.6|9272.6|9280.4|9270.4|0
1757984100000|2025-09-16 00:55:00|9281.9|9271.9|9282.1|9272.1|9282.1|9272.1|9281.4|9271.4|0
1757984400000|2025-09-16 01:00:00|9282.9|9272.9|9283.9|9273.9|9283.9|9273.9|9281.6|9271.6|0
1757984700000|2025-09-16 01:05:00|9283.4|9273.4|9286.1|9276.1|9286.1|9276.1|9283.4|9273.4|0
1757985000000|2025-09-16 01:10:00|9286.9|9276.9|9286.2|9276.2|9287.5|9277.5|9286.2|9276.2|0
1757985300000|2025-09-16 01:15:00|9286.5|9276.5|9286.2|9276.2|9286.7|9276.7|9286|9276|0
1757985600000|2025-09-16 01:20:00|9286.5|9276.5|9286.8|9276.8|9286.8|9276.8|9285.9|9275.9|0
1757985900000|2025-09-16 01:25:00|9287.1|9277.1|9286.2|9276.2|9287.6|9277.6|9286.2|9276.2|0
1757986200000|2025-09-16 01:30:00|9286|9276|9286.5|9276.5|9286.8|9276.8|9285.7|9275.7|0
1757986500000|2025-09-16 01:35:00|9286.3|9276.3|9286.1|9276.1|9286.8|9276.8|9285.8|9275.8|0
1757986800000|2025-09-16 01:40:00|9285.8|9275.8|9285.5|9275.5|9286.3|9276.3|9285.3|9275.3|0
1757987100000|2025-09-16 01:45:00|9286.1|9276.1|9287.1|9277.1|9287.6|9277.6|9286.1|9276.1|0
1757987400000|2025-09-16 01:50:00|9286.9|9276.9|9286.5|9276.5|9286.9|9276.9|9286.5|9276.5|0
1757987700000|2025-09-16 01:55:00|9286.7|9276.7|9285.5|9275.5|9286.7|9276.7|9284.7|9274.7|0
1757988000000|2025-09-16 02:00:00|9285|9275|9283.5|9273.5|9285|9275|9283|9273|0
1757988300000|2025-09-16 02:05:00|9283.7|9273.7|9283.7|9273.7|9284|9274|9283.7|9273.7|0
1757988600000|2025-09-16 02:10:00|9284|9274|9286.2|9276.2|9286.2|9276.2|9284|9274|0
1757988900000|2025-09-16 02:15:00|9286.5|9276.5|9284.5|9274.5|9286.5|9276.5|9284.2|9274.2|0
1757989200000|2025-09-16 02:20:00|9284.2|9274.2|9283.7|9273.7|9284.5|9274.5|9283.5|9273.5|0
1757989500000|2025-09-16 02:25:00|9283.4|9273.4|9285.4|9275.4|9285.4|9275.4|9283.4|9273.4|0
1757989800000|2025-09-16 02:30:00|9285.2|9275.2|9286.2|9276.2|9286.4|9276.4|9284.9|9274.9|0
1757990100000|2025-09-16 02:35:00|9285.7|9275.7|9286|9276|9286.4|9276.4|9285.5|9275.5|0
1757990400000|2025-09-16 02:40:00|9285.7|9275.7|9285|9275|9286.2|9276.2|9285|9275|0
1757990700000|2025-09-16 02:45:00|9285.4|9275.4|9284.2|9274.2|9285.4|9275.4|9283.3|9273.3|0
1757991000000|2025-09-16 02:50:00|9283.9|9273.9|9283.7|9273.7|9284.2|9274.2|9283.4|9273.4|0
1757991300000|2025-09-16 02:55:00|9283.4|9273.4|9283.7|9273.7|9283.7|9273.7|9283.2|9273.2|0
1757991600000|2025-09-16 03:00:00|9283.9|9273.9|9284.1|9274.1|9284.1|9274.1|9283.6|9273.6|0
1757991900000|2025-09-16 03:05:00|9284.4|9274.4|9284.4|9274.4|9284.4|9274.4|9284.1|9274.1|0
1757992200000|2025-09-16 03:10:00|9284.1|9274.1|9284.4|9274.4|9284.6|9274.6|9284.1|9274.1|0
1757992500000|2025-09-16 03:15:00|9284.1|9274.1|9285.5|9275.5|9285.5|9275.5|9284.1|9274.1|0
1757992800000|2025-09-16 03:20:00|9285.8|9275.8|9286.7|9276.7|9287.3|9277.3|9285.8|9275.8|0
1757993100000|2025-09-16 03:25:00|9287.2|9277.2|9287|9277|9287.5|9277.5|9286.2|9276.2|0
1757993400000|2025-09-16 03:30:00|9287.3|9277.3|9287|9277|9287.3|9277.3|9287|9277|0
1757993700000|2025-09-16 03:35:00|9286.8|9276.8|9286.7|9276.7|9287|9277|9286.5|9276.5|0
1757994000000|2025-09-16 03:40:00|9287.1|9277.1|9287.6|9277.6|9287.6|9277.6|9286.8|9276.8|0
1757994300000|2025-09-16 03:45:00|9287.3|9277.3|9288.1|9278.1|9288.3|9278.3|9287.1|9277.1|0
1757994600000|2025-09-16 03:50:00|9287.8|9277.8|9287.3|9277.3|9287.8|9277.8|9287|9277|0
1757994900000|2025-09-16 03:55:00|9287|9277|9285.8|9275.8|9287.3|9277.3|9285.8|9275.8|0
1757995200000|2025-09-16 04:00:00|9285.3|9275.3|9286|9276|9286|9276|9285.1|9275.1|0
1757995500000|2025-09-16 04:05:00|9285.8|9275.8|9286.8|9276.8|9287.1|9277.1|9285|9275|0
1757995800000|2025-09-16 04:10:00|9286.3|9276.3|9285.5|9275.5|9287|9277|9285|9275|0
1757996100000|2025-09-16 04:15:00|9285.8|9275.8|9284.9|9274.9|9286.3|9276.3|9284.4|9274.4|0
1757996400000|2025-09-16 04:20:00|9285.2|9275.2|9285.2|9275.2|9285.2|9275.2|9284.9|9274.9|0
1757996700000|2025-09-16 04:25:00|9284.9|9274.9|9284.9|9274.9|9285.2|9275.2|9284.7|9274.7|0
1757997000000|2025-09-16 04:30:00|9284.7|9274.7|9285.3|9275.3|9285.3|9275.3|9283.6|9273.6|0
1757997300000|2025-09-16 04:35:00|9285|9275|9284.2|9274.2|9285.5|9275.5|9284|9274|0
1757997600000|2025-09-16 04:40:00|9284|9274|9284.2|9274.2|9284.7|9274.7|9284|9274|0
1757997900000|2025-09-16 04:45:00|9284|9274|9285.6|9275.6|9285.6|9275.6|9284|9274|0
1757998200000|2025-09-16 04:50:00|9285.3|9275.3|9285.8|9275.8|9285.8|9275.8|9285.3|9275.3|0
1757998500000|2025-09-16 04:55:00|9286.1|9276.1|9287.7|9277.7|9287.7|9277.7|9286.1|9276.1|0
1757998800000|2025-09-16 05:00:00|9287.4|9277.4|9286.3|9276.3|9288.3|9278.3|9286.3|9276.3|0
1757999100000|2025-09-16 05:05:00|9285.5|9275.5|9285.8|9275.8|9286|9276|9285|9275|0
1757999400000|2025-09-16 05:10:00|9285.6|9275.6|9285.7|9275.7|9286.8|9276.8|9285.3|9275.3|0
1757999700000|2025-09-16 05:15:00|9285.2|9275.2|9284|9274|9285.6|9275.6|9283.5|9273.5|0
1758000000000|2025-09-16 05:20:00|9283.8|9273.8|9282.9|9272.9|9284|9274|9282.9|9272.9|0
1758000300000|2025-09-16 05:25:00|9283.2|9273.2|9284.8|9274.8|9285.1|9275.1|9282.7|9272.7|0
1758000600000|2025-09-16 05:30:00|9284.6|9274.6|9283.8|9273.8|9285.5|9275.5|9283.8|9273.8|0
1758000900000|2025-09-16 05:35:00|9283.5|9273.5|9283.6|9273.6|9285.3|9275.3|9281.9|9271.9|0
1758001200000|2025-09-16 05:40:00|9283.3|9273.3|9285.2|9275.2|9285.3|9275.3|9282|9272|0
1758001500000|2025-09-16 05:45:00|9284.9|9274.9|9285.2|9275.2|9285.2|9275.2|9283.9|9273.9|0
1758001800000|2025-09-16 05:50:00|9284.9|9274.9|9287.4|9277.4|9288.2|9278.2|9284.4|9274.4|0
1758002100000|2025-09-16 05:55:00|9287.7|9277.7|9287.3|9277.3|9287.7|9277.7|9286.1|9276.1|0
1758002400000|2025-09-16 06:00:00|9287.5|9277.5|9290.4|9280.4|9291.4|9281.4|9286.8|9276.8|0
1758002700000|2025-09-16 06:05:00|9290.2|9280.2|9290.1|9280.1|9290.2|9280.2|9287.6|9277.6|0
1758003000000|2025-09-16 06:10:00|9289.6|9279.6|9287.6|9277.6|9289.9|9279.9|9287.3|9277.3|0
1758003300000|2025-09-16 06:15:00|9287.3|9277.3|9285.9|9275.9|9287.3|9277.3|9284.3|9274.3|0
1758003600000|2025-09-16 06:20:00|9286.2|9276.2|9284.3|9274.3|9287.5|9277.5|9284|9274|0
1758003900000|2025-09-16 06:25:00|9284|9274|9283.9|9273.9|9284.4|9274.4|9283|9273|0
1758004200000|2025-09-16 06:30:00|9283.4|9273.4|9283.9|9273.9|9284.6|9274.6|9282.5|9272.5|0
1758004500000|2025-09-16 06:35:00|9284|9274|9284.2|9274.2|9285.2|9275.2|9283.5|9273.5|0
1758004800000|2025-09-16 06:40:00|9284.5|9274.5|9286.5|9276.5|9287|9277|9284.5|9274.5|0
1758005100000|2025-09-16 06:45:00|9286|9276|9285.3|9275.3|9287|9277|9284.8|9274.8|0
1758005400000|2025-09-16 06:50:00|9285.6|9275.6|9286.4|9276.4|9287|9277|9284.9|9274.9|0
1758005700000|2025-09-16 06:55:00|9286.2|9276.2|9283.4|9273.4|9287.2|9277.2|9281.1|9271.1|0
1758006000000|2025-09-16 07:00:00|9282.6|9272.6|9274|9264|9285.4|9275.4|9270|9260|0
1758006300000|2025-09-16 07:05:00|9274.2|9264.2|9257.1|9247.1|9278.5|9268.5|9256|9246|0
1758006600000|2025-09-16 07:10:00|9257.2|9247.2|9260.7|9250.7|9263.7|9253.7|9257.2|9247.2|0
1758006900000|2025-09-16 07:15:00|9260.6|9250.6|9261.8|9251.8|9267.6|9257.6|9260.2|9250.2|0
1758007200000|2025-09-16 07:20:00|9262.6|9252.6|9263.9|9253.9|9272.1|9262.1|9262.6|9252.6|0
1758007500000|2025-09-16 07:25:00|9263.8|9253.8|9257|9247|9263.9|9253.9|9256.7|9246.7|0
1758007800000|2025-09-16 07:30:00|9257.3|9247.3|9256.5|9246.5|9260.3|9250.3|9254.3|9244.3|0
1758008100000|2025-09-16 07:35:00|9256.8|9246.8|9257|9247|9258.5|9248.5|9255|9245|0
1758008400000|2025-09-16 07:40:00|9257.8|9247.8|9256.8|9246.8|9260.2|9250.2|9255.3|9245.3|0
1758008700000|2025-09-16 07:45:00|9257.3|9247.3|9258.6|9248.6|9262.6|9252.6|9257.3|9247.3|0
1758009000000|2025-09-16 07:50:00|9257.9|9247.9|9260.8|9250.8|9261.6|9251.6|9256.6|9246.6|0
1758009300000|2025-09-16 07:55:00|9259.8|9249.8|9262.4|9252.4|9262.9|9252.9|9259.4|9249.4|0
1758009600000|2025-09-16 08:00:00|9262.7|9252.7|9262.5|9252.5|9266.2|9256.2|9261.8|9251.8|0
1758009900000|2025-09-16 08:05:00|9262|9252|9261|9251|9263.5|9253.5|9259.5|9249.5|0
1758010200000|2025-09-16 08:10:00|9260.8|9250.8|9260.1|9250.1|9263.1|9253.1|9258.6|9248.6|0
1758010500000|2025-09-16 08:15:00|9260.4|9250.4|9261.5|9251.5|9264.3|9254.3|9260.3|9250.3|0
1758010800000|2025-09-16 08:20:00|9261.9|9251.9|9263.1|9253.1|9264.6|9254.6|9260.4|9250.4|0
1758011100000|2025-09-16 08:25:00|9262.9|9252.9|9268.5|9258.5|9268.9|9258.9|9261.9|9251.9|0
1758011400000|2025-09-16 08:30:00|9268.9|9258.9|9272.9|9262.9|9274.6|9264.6|9268.1|9258.1|0
1758011700000|2025-09-16 08:35:00|9272.8|9262.8|9275.5|9265.5|9276.8|9266.8|9272.3|9262.3|0
1758012000000|2025-09-16 08:40:00|9274.8|9264.8|9275.1|9265.1|9277.2|9267.2|9274.6|9264.6|0
1758012300000|2025-09-16 08:45:00|9274.8|9264.8|9272.3|9262.3|9275.1|9265.1|9269.8|9259.8|0
1758012600000|2025-09-16 08:50:00|9272.7|9262.7|9270.5|9260.5|9272.7|9262.7|9268.8|9258.8|0
1758012900000|2025-09-16 08:55:00|9270.3|9260.3|9268.1|9258.1|9270.4|9260.4|9266.5|9256.5|0
1758013200000|2025-09-16 09:00:00|9268.2|9258.2|9264.9|9254.9|9269.4|9259.4|9261.1|9251.1|0
1758013500000|2025-09-16 09:05:00|9265.4|9255.4|9263.4|9253.4|9265.4|9255.4|9261.2|9251.2|0
1758013800000|2025-09-16 09:10:00|9263.5|9253.5|9264.4|9254.4|9266.5|9256.5|9262|9252|0
1758014100000|2025-09-16 09:15:00|9264.7|9254.7|9262|9252|9264.9|9254.9|9260.6|9250.6|0
1758014400000|2025-09-16 09:20:00|9262.7|9252.7|9265.2|9255.2|9265.2|9255.2|9261.2|9251.2|0
1758014700000|2025-09-16 09:25:00|9266|9256|9263.6|9253.6|9266.8|9256.8|9263.6|9253.6|0
1758015000000|2025-09-16 09:30:00|9263.1|9253.1|9262.2|9252.2|9264.9|9254.9|9259.8|9249.8|0
1758015300000|2025-09-16 09:35:00|9261.9|9251.9|9260.3|9250.3|9262.6|9252.6|9260.1|9250.1|0
1758015600000|2025-09-16 09:40:00|9260.7|9250.7|9260.2|9250.2|9262.9|9252.9|9259.9|9249.9|0
1758015900000|2025-09-16 09:45:00|9260|9250|9257.7|9247.7|9260.2|9250.2|9257.7|9247.7|0
1758016200000|2025-09-16 09:50:00|9257.6|9247.6|9258.8|9248.8|9260.3|9250.3|9257.3|9247.3|0
1758016500000|2025-09-16 09:55:00|9259.1|9249.1|9257.8|9247.8|9260.8|9250.8|9257.8|9247.8|0
1758016800000|2025-09-16 10:00:00|9257.4|9247.4|9256.8|9246.8|9258.1|9248.1|9254.6|9244.6|0
1758017100000|2025-09-16 10:05:00|9257.3|9247.3|9257.8|9247.8|9258.8|9248.8|9255.3|9245.3|0
1758017400000|2025-09-16 10:10:00|9257.9|9247.9|9256.6|9246.6|9258.4|9248.4|9254.1|9244.1|0
1758017700000|2025-09-16 10:15:00|9256.9|9246.9|9256.9|9246.9|9257.9|9247.9|9255.4|9245.4|0
1758018000000|2025-09-16 10:20:00|9257.2|9247.2|9256.6|9246.6|9258.7|9248.7|9255.6|9245.6|0
1758018300000|2025-09-16 10:25:00|9256.3|9246.3|9257.9|9247.9|9258.2|9248.2|9255.3|9245.3|0
1758018600000|2025-09-16 10:30:00|9257.6|9247.6|9260.7|9250.7|9261.4|9251.4|9256.9|9246.9|0
1758018900000|2025-09-16 10:35:00|9260.6|9250.6|9261.1|9251.1|9262.8|9252.8|9260.6|9250.6|0
1758019200000|2025-09-16 10:40:00|9260.9|9250.9|9259.6|9249.6|9261.6|9251.6|9257.5|9247.5|0
1758019500000|2025-09-16 10:45:00|9259.9|9249.9|9260.3|9250.3|9262.1|9252.1|9259|9249|0
1758019800000|2025-09-16 10:50:00|9260.2|9250.2|9256.7|9246.7|9260.5|9250.5|9256|9246|0
1758020100000|2025-09-16 10:55:00|9257|9247|9257.9|9247.9|9260|9250|9255.6|9245.6|0
1758020400000|2025-09-16 11:00:00|9258.3|9248.3|9262.1|9252.1|9263.2|9253.2|9258.3|9248.3|0
1758020700000|2025-09-16 11:05:00|9262.3|9252.3|9261.8|9251.8|9262.7|9252.7|9260.1|9250.1|0
1758021000000|2025-09-16 11:10:00|9262.1|9252.1|9261.2|9251.2|9264.4|9254.4|9260.7|9250.7|0
1758021300000|2025-09-16 11:15:00|9260.7|9250.7|9257.6|9247.6|9260.7|9250.7|9256.3|9246.3|0
1758021600000|2025-09-16 11:20:00|9257.9|9247.9|9259|9249|9259.7|9249.7|9256.8|9246.8|0
1758021900000|2025-09-16 11:25:00|9258.9|9248.9|9261.6|9251.6|9263.5|9253.5|9258.5|9248.5|0
1758022200000|2025-09-16 11:30:00|9261.3|9251.3|9263.8|9253.8|9265|9255|9261.3|9251.3|0
1758022500000|2025-09-16 11:35:00|9264|9254|9266.3|9256.3|9266.9|9256.9|9263.7|9253.7|0
1758022800000|2025-09-16 11:40:00|9265.7|9255.7|9260.9|9250.9|9266.2|9256.2|9260.7|9250.7|0
1758023100000|2025-09-16 11:45:00|9260.8|9250.8|9260.7|9250.7|9263.7|9253.7|9260.3|9250.3|0
1758023400000|2025-09-16 11:50:00|9261.4|9251.4|9256.9|9246.9|9262.8|9252.8|9256.3|9246.3|0
1758023700000|2025-09-16 11:55:00|9256.4|9246.4|9258.8|9248.8|9259.4|9249.4|9256.4|9246.4|0
1758024000000|2025-09-16 12:00:00|9259.1|9249.1|9256.2|9246.2|9259.6|9249.6|9255.7|9245.7|0
1758024300000|2025-09-16 12:05:00|9255.9|9245.9|9251.4|9241.4|9256.2|9246.2|9250.9|9240.9|0
1758024600000|2025-09-16 12:10:00|9251.2|9241.2|9250.3|9240.3|9253.4|9243.4|9248.8|9238.8|0
1758024900000|2025-09-16 12:15:00|9250.6|9240.6|9251.7|9241.7|9252.4|9242.4|9249.7|9239.7|0
1758025200000|2025-09-16 12:20:00|9252.3|9242.3|9254|9244|9255.4|9245.4|9251.5|9241.5|0
1758025500000|2025-09-16 12:25:00|9253.7|9243.7|9257.3|9247.3|9257.6|9247.6|9252.9|9242.9|0
1758025800000|2025-09-16 12:30:00|9256.3|9246.3|9255|9245|9256.8|9246.8|9251.6|9241.6|0
1758026100000|2025-09-16 12:35:00|9254.7|9244.7|9252|9242|9257.2|9247.2|9251.9|9241.9|0
1758026400000|2025-09-16 12:40:00|9251.5|9241.5|9251.4|9241.4|9251.9|9241.9|9248.7|9238.7|0
1758026700000|2025-09-16 12:45:00|9251.7|9241.7|9249.4|9239.4|9252.2|9242.2|9248.2|9238.2|0
1758027000000|2025-09-16 12:50:00|9249.9|9239.9|9247.7|9237.7|9250.2|9240.2|9247.7|9237.7|0
1758027300000|2025-09-16 12:55:00|9247.4|9237.4|9243.9|9233.9|9249.1|9239.1|9241.9|9231.9|0
1758027600000|2025-09-16 13:00:00|9244.3|9234.3|9239|9229|9247|9237|9238.8|9228.8|0
1758027900000|2025-09-16 13:05:00|9238.8|9228.8|9236.5|9226.5|9239.5|9229.5|9236|9226|0
1758028200000|2025-09-16 13:10:00|9235.9|9225.9|9237.5|9227.5|9237.5|9227.5|9233.6|9223.6|0
1758028500000|2025-09-16 13:15:00|9237.7|9227.7|9233.6|9223.6|9238.9|9228.9|9232.8|9222.8|0
1758028800000|2025-09-16 13:20:00|9234|9224|9230.3|9220.3|9235.3|9225.3|9229.5|9219.5|0
1758029100000|2025-09-16 13:25:00|9230.6|9220.6|9228.1|9218.1|9230.8|9220.8|9228.1|9218.1|0
1758029400000|2025-09-16 13:30:00|9228.2|9218.2|9230.4|9220.4|9232.7|9222.7|9223.2|9213.2|0
1758029700000|2025-09-16 13:35:00|9230.7|9220.7|9221.1|9211.1|9230.9|9220.9|9219.9|9209.9|0
1758030000000|2025-09-16 13:40:00|9221.2|9211.2|9215.7|9205.7|9221.3|9211.3|9212.2|9202.2|0
1758030300000|2025-09-16 13:45:00|9215.2|9205.2|9219.6|9209.6|9222.1|9212.1|9214.1|9204.1|0
1758030600000|2025-09-16 13:50:00|9219.4|9209.4|9217.6|9207.6|9219.4|9209.4|9213.5|9203.5|0
1758030900000|2025-09-16 13:55:00|9217.9|9207.9|9216.3|9206.3|9220.1|9210.1|9215.4|9205.4|0
1758031200000|2025-09-16 14:00:00|9217.2|9207.2|9211.8|9201.8|9217.2|9207.2|9207.8|9197.8|0
1758031500000|2025-09-16 14:05:00|9213.8|9203.8|9209|9199|9218.5|9208.5|9209|9199|0
1758031800000|2025-09-16 14:10:00|9208.9|9198.9|9212.5|9202.5|9212.7|9202.7|9208.6|9198.6|0
1758032100000|2025-09-16 14:15:00|9212.7|9202.7|9216.2|9206.2|9219.6|9209.6|9212.5|9202.5|0
1758032400000|2025-09-16 14:20:00|9215.7|9205.7|9209.7|9199.7|9215.7|9205.7|9209.7|9199.7|0
1758032700000|2025-09-16 14:25:00|9209.9|9199.9|9208.9|9198.9|9211.4|9201.4|9207.2|9197.2|0
1758033000000|2025-09-16 14:30:00|9208.4|9198.4|9209.9|9199.9|9210.4|9200.4|9203.2|9193.2|0
1758033300000|2025-09-16 14:35:00|9210.1|9200.1|9211.9|9201.9|9217.5|9207.5|9207.1|9197.1|0
1758033600000|2025-09-16 14:40:00|9211.3|9201.3|9205.8|9195.8|9214.5|9204.5|9205.5|9195.5|0
1758033900000|2025-09-16 14:45:00|9205.5|9195.5|9205.3|9195.3|9209.3|9199.3|9204.8|9194.8|0
1758034200000|2025-09-16 14:50:00|9205.2|9195.2|9212.5|9202.5|9213.4|9203.4|9204|9194|0
1758034500000|2025-09-16 14:55:00|9212.8|9202.8|9210.4|9200.4|9214.8|9204.8|9210.1|9200.1|0
1758034800000|2025-09-16 15:00:00|9210.2|9200.2|9206.1|9196.1|9212.4|9202.4|9204.5|9194.5|0
1758035100000|2025-09-16 15:05:00|9206.4|9196.4|9209.5|9199.5|9214.7|9204.7|9206.1|9196.1|0
1758035400000|2025-09-16 15:10:00|9209.8|9199.8|9207.4|9197.4|9211.8|9201.8|9206.6|9196.6|0
1758035700000|2025-09-16 15:15:00|9207.1|9197.1|9206.7|9196.7|9208.3|9198.3|9202.7|9192.7|0
1758036000000|2025-09-16 15:20:00|9207|9197|9204.2|9194.2|9209.2|9199.2|9203.2|9193.2|0
1758036300000|2025-09-16 15:25:00|9204|9194|9204.5|9194.5|9206.7|9196.7|9202|9192|0
1758036600000|2025-09-16 15:30:00|9205.2|9195.2|9199.9|9189.9|9205.9|9195.9|9196|9186|0
1758036900000|2025-09-16 15:35:00|9201|9191|9204.5|9194.5|9206.4|9196.4|9199.5|9189.5|0
1758037200000|2025-09-16 15:40:00|9204.2|9194.2|9201.5|9191.5|9205.5|9195.5|9199.3|9189.3|0
1758037500000|2025-09-16 15:45:00|9202|9192|9203.5|9193.5|9205.1|9195.1|9200.2|9190.2|0
1758037800000|2025-09-16 15:50:00|9203.3|9193.3|9207.5|9197.5|9209.3|9199.3|9202.4|9192.4|0
1758038100000|2025-09-16 15:55:00|9207.9|9197.9|9206.6|9196.6|9210.3|9200.3|9205.9|9195.9|0
1758038400000|2025-09-16 16:00:00|9206.8|9196.8|9210.3|9200.3|9210.3|9200.3|9206.8|9196.8|0
1758038700000|2025-09-16 16:05:00|9210.5|9200.5|9207.6|9197.6|9211.4|9201.4|9205|9195|0
1758039000000|2025-09-16 16:10:00|9207.4|9197.4|9205|9195|9208.1|9198.1|9204.5|9194.5|0
1758039300000|2025-09-16 16:15:00|9205.2|9195.2|9207|9197|9208.5|9198.5|9205|9195|0
1758039600000|2025-09-16 16:20:00|9207.5|9197.5|9207.2|9197.2|9208.2|9198.2|9206.5|9196.5|0
1758039900000|2025-09-16 16:25:00|9207|9197|9207|9197|9208.7|9198.7|9205|9195|0
1758040200000|2025-09-16 16:30:00|9206.8|9196.8|9206.5|9196.5|9207.5|9197.5|9205.4|9195.4|0
1758040500000|2025-09-16 16:35:00|9206.7|9196.7|9207.4|9197.4|9208.7|9198.7|9204.7|9194.7|0
1758040800000|2025-09-16 16:40:00|9207.7|9197.7|9206.2|9196.2|9207.9|9197.9|9205.4|9195.4|0
1758041100000|2025-09-16 16:45:00|9206.5|9196.5|9206.7|9196.7|9209|9199|9206.2|9196.2|0
1758041400000|2025-09-16 16:50:00|9206.5|9196.5|9209.9|9199.9|9211|9201|9206.5|9196.5|0
1758041700000|2025-09-16 16:55:00|9209.6|9199.6|9209.3|9199.3|9210.6|9200.6|9205.1|9195.1|0
1758042000000|2025-09-16 17:00:00|9208.7|9198.7|9209.8|9199.8|9212|9202|9208.6|9198.6|0
1758042300000|2025-09-16 17:05:00|9210.1|9200.1|9210.1|9200.1|9211.9|9201.9|9209.6|9199.6|0
1758042600000|2025-09-16 17:10:00|9210.3|9200.3|9210.8|9200.8|9211|9201|9209.1|9199.1|0
1758042900000|2025-09-16 17:15:00|9210.7|9200.7|9213.1|9203.1|9213.9|9203.9|9210.7|9200.7|0
1758043200000|2025-09-16 17:20:00|9213.6|9203.6|9213.5|9203.5|9214.7|9204.7|9211.7|9201.7|0
1758043500000|2025-09-16 17:25:00|9213.3|9203.3|9213.1|9203.1|9214.1|9204.1|9212.1|9202.1|0
1758043800000|2025-09-16 17:30:00|9212.8|9202.8|9215.9|9205.9|9217.1|9207.1|9212.6|9202.6|0
1758044100000|2025-09-16 17:35:00|9215.6|9205.6|9215.9|9205.9|9216.7|9206.7|9213.6|9203.6|0
1758044400000|2025-09-16 17:40:00|9215.8|9205.8|9212.9|9202.9|9215.8|9205.8|9212.8|9202.8|0
1758044700000|2025-09-16 17:45:00|9213.2|9203.2|9213.6|9203.6|9213.6|9203.6|9212.1|9202.1|0
1758045000000|2025-09-16 17:50:00|9213.3|9203.3|9215.6|9205.6|9215.8|9205.8|9213.1|9203.1|0
1758045300000|2025-09-16 17:55:00|9215.8|9205.8|9217.1|9207.1|9217.3|9207.3|9215.5|9205.5|0
1758045600000|2025-09-16 18:00:00|9217.9|9207.9|9217.3|9207.3|9218.2|9208.2|9214.8|9204.8|0
1758045900000|2025-09-16 18:05:00|9217.5|9207.5|9218.2|9208.2|9220.2|9210.2|9216.7|9206.7|0
1758046200000|2025-09-16 18:10:00|9218.5|9208.5|9215.8|9205.8|9218.5|9208.5|9215.1|9205.1|0
1758046500000|2025-09-16 18:15:00|9215.5|9205.5|9212.8|9202.8|9215.5|9205.5|9212.8|9202.8|0
1758046800000|2025-09-16 18:20:00|9212.6|9202.6|9213|9203|9213.5|9203.5|9210.7|9200.7|0
1758047100000|2025-09-16 18:25:00|9212.7|9202.7|9214.4|9204.4|9214.4|9204.4|9212|9202|0
1758047400000|2025-09-16 18:30:00|9214.6|9204.6|9216.7|9206.7|9217.5|9207.5|9214.1|9204.1|0
1758047700000|2025-09-16 18:35:00|9216.2|9206.2|9212.9|9202.9|9216.5|9206.5|9212.3|9202.3|0
1758048000000|2025-09-16 18:40:00|9213.1|9203.1|9212.9|9202.9|9214.4|9204.4|9212.6|9202.6|0
1758048300000|2025-09-16 18:45:00|9213.1|9203.1|9213.8|9203.8|9214.5|9204.5|9212.4|9202.4|0
1758048600000|2025-09-16 18:50:00|9214|9204|9214.5|9204.5|9215.3|9205.3|9214|9204|0
1758048900000|2025-09-16 18:55:00|9214.3|9204.3|9211.6|9201.6|9214.5|9204.5|9211.1|9201.1|0
1758049200000|2025-09-16 19:00:00|9211.8|9201.8|9210.2|9200.2|9212.4|9202.4|9210.2|9200.2|0
1758049500000|2025-09-16 19:05:00|9210.7|9200.7|9208.3|9198.3|9211.4|9201.4|9208.1|9198.1|0
1758049800000|2025-09-16 19:10:00|9208.6|9198.6|9207.5|9197.5|9208.6|9198.6|9206.7|9196.7|0
1758050100000|2025-09-16 19:15:00|9207.8|9197.8|9207.8|9197.8|9210.9|9200.9|9207.3|9197.3|0
1758050400000|2025-09-16 19:20:00|9207.6|9197.6|9209.4|9199.4|9211.4|9201.4|9207.6|9197.6|0
1758050700000|2025-09-16 19:25:00|9209.2|9199.2|9207.1|9197.1|9210.1|9200.1|9206.5|9196.5|0
1758051000000|2025-09-16 19:30:00|9206.9|9196.9|9207.8|9197.8|9208.8|9198.8|9206.1|9196.1|0
1758051300000|2025-09-16 19:35:00|9208.3|9198.3|9207.4|9197.4|9210|9200|9206.3|9196.3|0
1758051600000|2025-09-16 19:40:00|9207.6|9197.6|9210.4|9200.4|9211.1|9201.1|9207.4|9197.4|0
1758051900000|2025-09-16 19:45:00|9210.9|9200.9|9210.4|9200.4|9211.1|9201.1|9208.4|9198.4|0
1758052200000|2025-09-16 19:50:00|9211.4|9201.4|9210.1|9200.1|9212.9|9202.9|9208.6|9198.6|0
1758052500000|2025-09-16 19:55:00|9210.3|9200.3|9209.6|9199.6|9213.7|9203.7|9207.5|9197.5|0
1758052800000|2025-09-16 20:00:00|9210.1|9200.1|9211.5|9201.5|9212.3|9202.3|9209.6|9199.6|0
1758053100000|2025-09-16 20:05:00|9211.7|9201.7|9211.9|9201.9|9212|9202|9210.9|9200.9|0
1758053400000|2025-09-16 20:10:00|9212|9202|9212|9202|9212.3|9202.3|9211.3|9201.3|0
1758053700000|2025-09-16 20:15:00|9212.1|9202.1|9212.8|9202.8|9213|9203|9211.8|9201.8|0
1758054000000|2025-09-16 20:20:00|9212.7|9202.7|9212.3|9202.3|9212.8|9202.8|9211.8|9201.8|0
1758054300000|2025-09-16 20:25:00|9212.2|9202.2|9213.2|9203.2|9213.2|9203.2|9212.1|9202.1|0
1758054600000|2025-09-16 20:30:00|9213|9203|9213.1|9203.1|9213.5|9203.5|9212.7|9202.7|0
1758054900000|2025-09-16 20:35:00|9213|9203|9213.1|9203.1|9213.2|9203.2|9212.6|9202.6|0
1758055200000|2025-09-16 20:40:00|9213|9203|9213.4|9203.4|9213.6|9203.6|9212.9|9202.9|0
1758055500000|2025-09-16 20:45:00|9213.3|9203.3|9212.9|9202.9|9213.7|9203.7|9212.7|9202.7|0
1758055800000|2025-09-16 20:50:00|9212.7|9202.7|9212.5|9202.5|9213.2|9203.2|9212.4|9202.4|0
1758056100000|2025-09-16 20:55:00|9212.4|9202.4|9211.8|9201.8|9213.6|9203.6|9211.1|9201.1|0
1758056400000|2025-09-16 21:00:00|9212.4|9202.4|9212.3|9202.3|9212.4|9202.4|9212|9202|0
1758056700000|2025-09-16 21:05:00|9212.4|9202.4|9210.8|9200.8|9212.4|9202.4|9210.8|9200.8|0
1758057000000|2025-09-16 21:10:00|9210.7|9200.7|9204.8|9194.8|9210.7|9200.7|9204.8|9194.8|0
1758057300000|2025-09-16 21:15:00|9204.7|9194.7|9203.9|9193.9|9204.8|9194.8|9203.7|9193.7|0
1758057600000|2025-09-16 21:20:00|9203.7|9193.7|9206.4|9196.4|9206.4|9196.4|9203.7|9193.7|0
1758057900000|2025-09-16 21:25:00|9206.3|9196.3|9206.2|9196.2|9206.3|9196.3|9206|9196|0
1758058200000|2025-09-16 21:30:00|9206.1|9196.1|9206|9196|9206.1|9196.1|9205.9|9195.9|0
1758058500000|2025-09-16 21:35:00|9205.9|9195.9|9205.9|9195.9|9205.9|9195.9|9205.9|9195.9|0
1758058800000|2025-09-16 21:40:00|9206|9196|9206.8|9196.8|9206.8|9196.8|9205.6|9195.6|0
1758059100000|2025-09-16 21:45:00|9206.7|9196.7|9206.3|9196.3|9206.7|9196.7|9206.2|9196.2|0
1758059400000|2025-09-16 21:50:00|9206.5|9196.5|9206.2|9196.2|9207|9197|9206|9196|0
1758059700000|2025-09-16 21:55:00|9206.1|9196.1|9206.1|9196.1|9206.4|9196.4|9206.1|9196.1|0
1758060000000|2025-09-16 22:00:00|9206.2|9196.2|9206.8|9196.8|9207.9|9197.9|9206.2|9196.2|0
1758060300000|2025-09-16 22:05:00|9206.9|9196.9|9199.5|9189.5|9207.8|9197.8|9199.4|9189.4|0
1758060600000|2025-09-16 22:10:00|9199.6|9189.6|9200.2|9190.2|9200.4|9190.4|9199.5|9189.5|0
1758060900000|2025-09-16 22:15:00|9201.1|9191.1|9200.9|9190.9|9201.2|9191.2|9200.4|9190.4|0
1758061200000|2025-09-16 22:20:00|9201.1|9191.1|9202|9192|9202|9192|9200.9|9190.9|0
1758061500000|2025-09-16 22:25:00|9202.1|9192.1|9202.1|9192.1|9202.2|9192.2|9201.6|9191.6|0
1758061800000|2025-09-16 22:30:00|9202.2|9192.2|9202.5|9192.5|9202.8|9192.8|9202.2|9192.2|0
1758062100000|2025-09-16 22:35:00|9202.6|9192.6|9203.3|9193.3|9203.5|9193.5|9202.6|9192.6|0
1758062400000|2025-09-16 22:40:00|9203.1|9193.1|9202.9|9192.9|9203.2|9193.2|9202.6|9192.6|0
1758062700000|2025-09-16 22:45:00|9202.8|9192.8|9203.5|9193.5|9203.5|9193.5|9202.6|9192.6|0
1758063000000|2025-09-16 22:50:00|9203.6|9193.6|9203.2|9193.2|9203.7|9193.7|9203|9193|0
1758063300000|2025-09-16 22:55:00|9203.1|9193.1|9206.1|9196.1|9206.4|9196.4|9202.8|9192.8|0
1758063600000|2025-09-16 23:00:00|9206.2|9196.2|9206.8|9196.8|9207|9197|9206.2|9196.2|0
1758063900000|2025-09-16 23:05:00|9207|9197|9206.7|9196.7|9207|9197|9206.5|9196.5|0
1758064200000|2025-09-16 23:10:00|9206.6|9196.6|9205.7|9195.7|9206.6|9196.6|9205.7|9195.7|0
1758064500000|2025-09-16 23:15:00|9205.6|9195.6|9205.9|9195.9|9206|9196|9205.4|9195.4|0
1758064800000|2025-09-16 23:20:00|9205.8|9195.8|9205.3|9195.3|9205.9|9195.9|9205.3|9195.3|0
1758065100000|2025-09-16 23:25:00|9205.2|9195.2|9205.7|9195.7|9205.7|9195.7|9204.4|9194.4|0
1758065400000|2025-09-16 23:30:00|9205.6|9195.6|9206.1|9196.1|9206.1|9196.1|9205.5|9195.5|0
1758065700000|2025-09-16 23:35:00|9206|9196|9206.3|9196.3|9206.4|9196.4|9205.9|9195.9|0
1758066000000|2025-09-16 23:40:00|9206.2|9196.2|9205.9|9195.9|9206.4|9196.4|9205.9|9195.9|0
1758066300000|2025-09-16 23:45:00|9205.7|9195.7|9207.1|9197.1|9207.3|9197.3|9205.7|9195.7|0
1758066600000|2025-09-16 23:50:00|9207.2|9197.2|9208|9198|9208|9198|9207.1|9197.1|0
1758066900000|2025-09-16 23:55:00|9207.9|9197.9|9208.9|9198.9|9209.2|9199.2|9207.8|9197.8|0
1758067200000|2025-09-17 00:00:00|9209|9199|9211.1|9201.1|9212.8|9202.8|9208.4|9198.4|0
1758067500000|2025-09-17 00:05:00|9211.4|9201.4|9213.2|9203.2|9214.6|9204.6|9211.4|9201.4|0
1758067800000|2025-09-17 00:10:00|9213.4|9203.4|9210.7|9200.7|9214.4|9204.4|9210.7|9200.7|0
1758068100000|2025-09-17 00:15:00|9211|9201|9215|9205|9215.5|9205.5|9211|9201|0
1758068400000|2025-09-17 00:20:00|9214.5|9204.5|9213.6|9203.6|9215.1|9205.1|9213.6|9203.6|0
1758068700000|2025-09-17 00:25:00|9213.8|9203.8|9214.9|9204.9|9214.9|9204.9|9213.3|9203.3|0
1758069000000|2025-09-17 00:30:00|9215.1|9205.1|9216.3|9206.3|9216.3|9206.3|9214.9|9204.9|0
1758069300000|2025-09-17 00:35:00|9215.8|9205.8|9214.2|9204.2|9215.8|9205.8|9214.2|9204.2|0
1758069600000|2025-09-17 00:40:00|9214.6|9204.6|9215.1|9205.1|9215.6|9205.6|9214.3|9204.3|0
1758069900000|2025-09-17 00:45:00|9214.8|9204.8|9215.3|9205.3|9215.6|9205.6|9214.1|9204.1|0
1758070200000|2025-09-17 00:50:00|9215.8|9205.8|9214.6|9204.6|9215.8|9205.8|9213.2|9203.2|0
1758070500000|2025-09-17 00:55:00|9215.6|9205.6|9215.1|9205.1|9215.6|9205.6|9213.3|9203.3|0
1758070800000|2025-09-17 01:00:00|9214.8|9204.8|9217.3|9207.3|9217.3|9207.3|9214.6|9204.6|0
1758071100000|2025-09-17 01:05:00|9216.8|9206.8|9216.3|9206.3|9217.1|9207.1|9215.3|9205.3|0
1758071400000|2025-09-17 01:10:00|9216.1|9206.1|9213.6|9203.6|9216.8|9206.8|9213.6|9203.6|0
1758071700000|2025-09-17 01:15:00|9213.3|9203.3|9209.8|9199.8|9214.2|9204.2|9209.8|9199.8|0
1758072000000|2025-09-17 01:20:00|9210.1|9200.1|9212.3|9202.3|9212.3|9202.3|9208.1|9198.1|0
1758072300000|2025-09-17 01:25:00|9212.1|9202.1|9212.1|9202.1|9212.8|9202.8|9211.3|9201.3|0
1758072600000|2025-09-17 01:30:00|9211.8|9201.8|9209.1|9199.1|9211.8|9201.8|9208.9|9198.9|0
1758072900000|2025-09-17 01:35:00|9209.4|9199.4|9209.1|9199.1|9211.1|9201.1|9208.9|9198.9|0
1758073200000|2025-09-17 01:40:00|9209.4|9199.4|9209.3|9199.3|9210.1|9200.1|9209.1|9199.1|0
1758073500000|2025-09-17 01:45:00|9209.5|9199.5|9210.4|9200.4|9210.4|9200.4|9209|9199|0
1758073800000|2025-09-17 01:50:00|9210.7|9200.7|9211.6|9201.6|9211.7|9201.7|9209.9|9199.9|0
1758074100000|2025-09-17 01:55:00|9211.3|9201.3|9210.3|9200.3|9211.6|9201.6|9210.1|9200.1|0
1758074400000|2025-09-17 02:00:00|9210.6|9200.6|9210.8|9200.8|9211.5|9201.5|9209.1|9199.1|0
1758074700000|2025-09-17 02:05:00|9211|9201|9211.3|9201.3|9212|9202|9210.8|9200.8|0
1758075000000|2025-09-17 02:10:00|9211.5|9201.5|9211.3|9201.3|9211.8|9201.8|9211|9201|0
1758075300000|2025-09-17 02:15:00|9211.5|9201.5|9211|9201|9212|9202|9211|9201|0
1758075600000|2025-09-17 02:20:00|9211.3|9201.3|9212|9202|9212.3|9202.3|9211.3|9201.3|0
1758075900000|2025-09-17 02:25:00|9212.3|9202.3|9210.8|9200.8|9213|9203|9210.8|9200.8|0
1758076200000|2025-09-17 02:30:00|9210.3|9200.3|9214.3|9204.3|9214.4|9204.4|9210.3|9200.3|0
1758076500000|2025-09-17 02:35:00|9214|9204|9211.1|9201.1|9214.3|9204.3|9211.1|9201.1|0
1758076800000|2025-09-17 02:40:00|9211.3|9201.3|9210.4|9200.4|9211.7|9201.7|9210.4|9200.4|0
1758077100000|2025-09-17 02:45:00|9210.7|9200.7|9210.7|9200.7|9211.3|9201.3|9210.1|9200.1|0
1758077400000|2025-09-17 02:50:00|9210.9|9200.9|9211.7|9201.7|9211.9|9201.9|9210.9|9200.9|0
1758077700000|2025-09-17 02:55:00|9211.9|9201.9|9213.3|9203.3|9213.8|9203.8|9211.9|9201.9|0
1758078000000|2025-09-17 03:00:00|9213.6|9203.6|9213.4|9203.4|9214.2|9204.2|9213|9203|0
1758078300000|2025-09-17 03:05:00|9213.2|9203.2|9215.1|9205.1|9215.4|9205.4|9212.7|9202.7|0
1758078600000|2025-09-17 03:10:00|9215.4|9205.4|9215.9|9205.9|9216.1|9206.1|9214.9|9204.9|0
1758078900000|2025-09-17 03:15:00|9216.1|9206.1|9214.6|9204.6|9216.1|9206.1|9214.4|9204.4|0
1758079200000|2025-09-17 03:20:00|9214.1|9204.1|9213.9|9203.9|9214.1|9204.1|9213.4|9203.4|0
1758079500000|2025-09-17 03:25:00|9214.1|9204.1|9215.6|9205.6|9216.1|9206.1|9214|9204|0
1758079800000|2025-09-17 03:30:00|9215.9|9205.9|9215.2|9205.2|9216|9206|9214.9|9204.9|0
1758080100000|2025-09-17 03:35:00|9214.9|9204.9|9213.9|9203.9|9214.9|9204.9|9213.9|9203.9|0
1758080400000|2025-09-17 03:40:00|9214.1|9204.1|9214.4|9204.4|9214.9|9204.9|9213.9|9203.9|0
1758080700000|2025-09-17 03:45:00|9214.6|9204.6|9214.7|9204.7|9216.3|9206.3|9214.6|9204.6|0
1758081000000|2025-09-17 03:50:00|9215.2|9205.2|9214.2|9204.2|9216.1|9206.1|9213.9|9203.9|0
1758081300000|2025-09-17 03:55:00|9214.7|9204.7|9215.7|9205.7|9216.5|9206.5|9214.7|9204.7|0
1758081600000|2025-09-17 04:00:00|9216.2|9206.2|9214.9|9204.9|9217.5|9207.5|9214.3|9204.3|0
1758081900000|2025-09-17 04:05:00|9215.2|9205.2|9214.7|9204.7|9215.2|9205.2|9213.8|9203.8|0
1758082200000|2025-09-17 04:10:00|9215|9205|9213.5|9203.5|9215.1|9205.1|9213.5|9203.5|0
1758082500000|2025-09-17 04:15:00|9213.2|9203.2|9214|9204|9214.5|9204.5|9212.5|9202.5|0
1758082800000|2025-09-17 04:20:00|9214.5|9204.5|9215.2|9205.2|9215.4|9205.4|9214.4|9204.4|0
1758083100000|2025-09-17 04:25:00|9215.4|9205.4|9215.2|9205.2|9215.7|9205.7|9215.2|9205.2|0
1758083400000|2025-09-17 04:30:00|9214.9|9204.9|9213.7|9203.7|9215.7|9205.7|9213.7|9203.7|0
1758083700000|2025-09-17 04:35:00|9213.6|9203.6|9216.3|9206.3|9216.6|9206.6|9213.6|9203.6|0
1758084000000|2025-09-17 04:40:00|9216.6|9206.6|9215.8|9205.8|9216.8|9206.8|9215.8|9205.8|0
1758084300000|2025-09-17 04:45:00|9216.1|9206.1|9214.3|9204.3|9216.6|9206.6|9214.3|9204.3|0
1758084600000|2025-09-17 04:50:00|9214.4|9204.4|9213.3|9203.3|9214.4|9204.4|9213.3|9203.3|0
1758084900000|2025-09-17 04:55:00|9212.8|9202.8|9213.8|9203.8|9214.3|9204.3|9212.6|9202.6|0
1758085200000|2025-09-17 05:00:00|9214.1|9204.1|9212.9|9202.9|9214.1|9204.1|9212.6|9202.6|0
1758085500000|2025-09-17 05:05:00|9213.2|9203.2|9212.2|9202.2|9213.4|9203.4|9211.2|9201.2|0
1758085800000|2025-09-17 05:10:00|9212.3|9202.3|9212.5|9202.5|9213|9203|9212.2|9202.2|0
1758086100000|2025-09-17 05:15:00|9212.4|9202.4|9209.8|9199.8|9212.9|9202.9|9209.8|9199.8|0
1758086400000|2025-09-17 05:20:00|9210.1|9200.1|9212.3|9202.3|9212.3|9202.3|9210.1|9200.1|0
1758086700000|2025-09-17 05:25:00|9212.6|9202.6|9213.2|9203.2|9213.3|9203.3|9212.5|9202.5|0
1758087000000|2025-09-17 05:30:00|9213.5|9203.5|9212.7|9202.7|9213.5|9203.5|9212.2|9202.2|0
1758087300000|2025-09-17 05:35:00|9213|9203|9213.5|9203.5|9214.2|9204.2|9212.7|9202.7|0
1758087600000|2025-09-17 05:40:00|9213.7|9203.7|9214|9204|9215.2|9205.2|9213.2|9203.2|0
1758087900000|2025-09-17 05:45:00|9214.5|9204.5|9215|9205|9215.5|9205.5|9214.2|9204.2|0
1758088200000|2025-09-17 05:50:00|9215.2|9205.2|9215.5|9205.5|9217.1|9207.1|9215.2|9205.2|0
1758088500000|2025-09-17 05:55:00|9215.2|9205.2|9217.1|9207.1|9218.6|9208.6|9215.2|9205.2|0
1758088800000|2025-09-17 06:00:00|9217.6|9207.6|9214.4|9204.4|9222.1|9212.1|9214.4|9204.4|0
1758089100000|2025-09-17 06:05:00|9214.9|9204.9|9214.2|9204.2|9217.2|9207.2|9213.7|9203.7|0
1758089400000|2025-09-17 06:10:00|9214.1|9204.1|9216.5|9206.5|9216.8|9206.8|9214.1|9204.1|0
1758089700000|2025-09-17 06:15:00|9216.8|9206.8|9215|9205|9218.3|9208.3|9215|9205|0
1758090000000|2025-09-17 06:20:00|9215.3|9205.3|9216|9206|9218|9208|9214.1|9204.1|0
1758090300000|2025-09-17 06:25:00|9216.3|9206.3|9215.7|9205.7|9216.3|9206.3|9214.5|9204.5|0
1758090600000|2025-09-17 06:30:00|9215.5|9205.5|9217.1|9207.1|9217.2|9207.2|9214.6|9204.6|0
1758090900000|2025-09-17 06:35:00|9217.8|9207.8|9219.9|9209.9|9221.6|9211.6|9217.8|9207.8|0
1758091200000|2025-09-17 06:40:00|9219.7|9209.7|9220.6|9210.6|9221.3|9211.3|9218.7|9208.7|0
1758091500000|2025-09-17 06:45:00|9221.1|9211.1|9223.9|9213.9|9226|9216|9221.1|9211.1|0
1758091800000|2025-09-17 06:50:00|9223.7|9213.7|9224.2|9214.2|9226.6|9216.6|9223.2|9213.2|0
1758092100000|2025-09-17 06:55:00|9224.5|9214.5|9225.3|9215.3|9227.6|9217.6|9224|9214|0
1758092400000|2025-09-17 07:00:00|9224.3|9214.3|9218.9|9208.9|9225.7|9215.7|9213.4|9203.4|0
1758092700000|2025-09-17 07:05:00|9219.4|9209.4|9213.6|9203.6|9221.3|9211.3|9213.1|9203.1|0
1758093000000|2025-09-17 07:10:00|9214.4|9204.4|9212.4|9202.4|9215.6|9205.6|9211|9201|0
1758093300000|2025-09-17 07:15:00|9212.5|9202.5|9209.4|9199.4|9214.1|9204.1|9207.4|9197.4|0
1758093600000|2025-09-17 07:20:00|9207.5|9197.5|9207.1|9197.1|9208.5|9198.5|9205|9195|0
1758093900000|2025-09-17 07:25:00|9206.6|9196.6|9207.8|9197.8|9209.3|9199.3|9203.1|9193.1|0
1758094200000|2025-09-17 07:30:00|9208.2|9198.2|9209.5|9199.5|9210.3|9200.3|9205.5|9195.5|0
1758094500000|2025-09-17 07:35:00|9209|9199|9206.5|9196.5|9210.1|9200.1|9205.4|9195.4|0
1758094800000|2025-09-17 07:40:00|9206.7|9196.7|9206.4|9196.4|9207.2|9197.2|9203.7|9193.7|0
1758095100000|2025-09-17 07:45:00|9206.1|9196.1|9208.3|9198.3|9208.8|9198.8|9203.4|9193.4|0
1758095400000|2025-09-17 07:50:00|9208.4|9198.4|9213.9|9203.9|9215.7|9205.7|9208.3|9198.3|0
1758095700000|2025-09-17 07:55:00|9214.2|9204.2|9215.2|9205.2|9216.2|9206.2|9211.7|9201.7|0
1758096000000|2025-09-17 08:00:00|9215|9205|9216.4|9206.4|9216.4|9206.4|9213.4|9203.4|0
1758096300000|2025-09-17 08:05:00|9216.2|9206.2|9213.4|9203.4|9216.4|9206.4|9212.7|9202.7|0
1758096600000|2025-09-17 08:10:00|9213.9|9203.9|9209.9|9199.9|9214.1|9204.1|9209.7|9199.7|0
1758096900000|2025-09-17 08:15:00|9209.7|9199.7|9208|9198|9209.7|9199.7|9206|9196|0
1758097200000|2025-09-17 08:20:00|9208.9|9198.9|9214.1|9204.1|9214.5|9204.5|9208.9|9198.9|0
1758097500000|2025-09-17 08:25:00|9214.4|9204.4|9219|9209|9219.2|9209.2|9214.4|9204.4|0
1758097800000|2025-09-17 08:30:00|9218.6|9208.6|9222.2|9212.2|9222.2|9212.2|9218.2|9208.2|0
1758098100000|2025-09-17 08:35:00|9221.7|9211.7|9222.7|9212.7|9224|9214|9221.2|9211.2|0
1758098400000|2025-09-17 08:40:00|9222.6|9212.6|9217|9207|9224.4|9214.4|9214|9204|0
1758098700000|2025-09-17 08:45:00|9216.8|9206.8|9216.5|9206.5|9219.8|9209.8|9215.7|9205.7|0
1758099000000|2025-09-17 08:50:00|9216.7|9206.7|9219.4|9209.4|9220.2|9210.2|9216.6|9206.6|0
1758099300000|2025-09-17 08:55:00|9218.9|9208.9|9221.3|9211.3|9222.3|9212.3|9215.9|9205.9|0
1758099600000|2025-09-17 09:00:00|9220.4|9210.4|9219.8|9209.8|9220.4|9210.4|9215.2|9205.2|0
1758099900000|2025-09-17 09:05:00|9220.1|9210.1|9218.5|9208.5|9221.1|9211.1|9218.4|9208.4|0
1758100200000|2025-09-17 09:10:00|9219.2|9209.2|9221.1|9211.1|9225.4|9215.4|9219.2|9209.2|0
1758100500000|2025-09-17 09:15:00|9220.6|9210.6|9219.4|9209.4|9221.3|9211.3|9217.3|9207.3|0
1758100800000|2025-09-17 09:20:00|9219.3|9209.3|9219|9209|9221.6|9211.6|9217.6|9207.6|0
1758101100000|2025-09-17 09:25:00|9218.8|9208.8|9218.7|9208.7|9220.5|9210.5|9217.9|9207.9|0
1758101400000|2025-09-17 09:30:00|9218.5|9208.5|9214.4|9204.4|9219.5|9209.5|9214.1|9204.1|0
1758101700000|2025-09-17 09:35:00|9214.1|9204.1|9214.1|9204.1|9215.9|9205.9|9213.4|9203.4|0
1758102000000|2025-09-17 09:40:00|9214.6|9204.6|9214|9204|9216.7|9206.7|9213.1|9203.1|0
1758102300000|2025-09-17 09:45:00|9214.3|9204.3|9216.5|9206.5|9217.4|9207.4|9212.9|9202.9|0
1758102600000|2025-09-17 09:50:00|9216.2|9206.2|9220.8|9210.8|9221.1|9211.1|9215.9|9205.9|0
1758102900000|2025-09-17 09:55:00|9221.1|9211.1|9220.8|9210.8|9221.7|9211.7|9219.2|9209.2|0
1758103200000|2025-09-17 10:00:00|9220.5|9210.5|9220|9210|9222.3|9212.3|9218.8|9208.8|0
1758103500000|2025-09-17 10:05:00|9219.8|9209.8|9219.2|9209.2|9221.4|9211.4|9216.9|9206.9|0
1758103800000|2025-09-17 10:10:00|9219.6|9209.6|9218.6|9208.6|9222.3|9212.3|9218.2|9208.2|0
1758104100000|2025-09-17 10:15:00|9218.3|9208.3|9223.6|9213.6|9223.6|9213.6|9218.1|9208.1|0
1758104400000|2025-09-17 10:20:00|9222.5|9212.5|9223.5|9213.5|9224.2|9214.2|9222.5|9212.5|0
1758104700000|2025-09-17 10:25:00|9223.2|9213.2|9222.8|9212.8|9224.1|9214.1|9221.6|9211.6|0
1758105000000|2025-09-17 10:30:00|9222.3|9212.3|9222.3|9212.3|9222.5|9212.5|9219.6|9209.6|0
1758105300000|2025-09-17 10:35:00|9222.2|9212.2|9221.7|9211.7|9222.2|9212.2|9220.1|9210.1|0
1758105600000|2025-09-17 10:40:00|9221.4|9211.4|9217.4|9207.4|9221.7|9211.7|9216.9|9206.9|0
1758105900000|2025-09-17 10:45:00|9217.7|9207.7|9216.8|9206.8|9220.3|9210.3|9215.9|9205.9|0
1758106200000|2025-09-17 10:50:00|9217.1|9207.1|9217.3|9207.3|9219|9209|9215.5|9205.5|0
1758106500000|2025-09-17 10:55:00|9218.3|9208.3|9218.9|9208.9|9221.1|9211.1|9217.5|9207.5|0
1758106800000|2025-09-17 11:00:00|9218.1|9208.1|9218.9|9208.9|9221.1|9211.1|9218.1|9208.1|0
1758107100000|2025-09-17 11:05:00|9218.7|9208.7|9222.4|9212.4|9222.4|9212.4|9218.2|9208.2|0
1758107400000|2025-09-17 11:10:00|9222.5|9212.5|9224|9214|9224.8|9214.8|9221.8|9211.8|0
1758107700000|2025-09-17 11:15:00|9224.3|9214.3|9226.3|9216.3|9226.3|9216.3|9223.8|9213.8|0
1758108000000|2025-09-17 11:20:00|9225.9|9215.9|9224.7|9214.7|9227.7|9217.7|9224.5|9214.5|0
1758108300000|2025-09-17 11:25:00|9224.2|9214.2|9225.7|9215.7|9226.2|9216.2|9222.4|9212.4|0
1758108600000|2025-09-17 11:30:00|9226.1|9216.1|9224.2|9214.2|9227.4|9217.4|9223|9213|0
1758108900000|2025-09-17 11:35:00|9224|9214|9224.6|9214.6|9225.4|9215.4|9222|9212|0
1758109200000|2025-09-17 11:40:00|9224.8|9214.8|9223|9213|9225.6|9215.6|9222.5|9212.5|0
1758109500000|2025-09-17 11:45:00|9223.2|9213.2|9223|9213|9225.4|9215.4|9222.7|9212.7|0
1758109800000|2025-09-17 11:50:00|9222.3|9212.3|9224.1|9214.1|9225.1|9215.1|9221.8|9211.8|0
1758110100000|2025-09-17 11:55:00|9224.3|9214.3|9223.1|9213.1|9224.9|9214.9|9222|9212|0
1758110400000|2025-09-17 12:00:00|9223.4|9213.4|9222.1|9212.1|9223.4|9213.4|9220.9|9210.9|0
1758110700000|2025-09-17 12:05:00|9221.6|9211.6|9222.9|9212.9|9225|9215|9219.8|9209.8|0
1758111000000|2025-09-17 12:10:00|9223.1|9213.1|9224.4|9214.4|9225.4|9215.4|9222.8|9212.8|0
1758111300000|2025-09-17 12:15:00|9224.2|9214.2|9225|9215|9225|9215|9222.8|9212.8|0
1758111600000|2025-09-17 12:20:00|9224.7|9214.7|9226|9216|9226.2|9216.2|9223.5|9213.5|0
1758111900000|2025-09-17 12:25:00|9225.7|9215.7|9228.1|9218.1|9229|9219|9225.5|9215.5|0
1758112200000|2025-09-17 12:30:00|9227.7|9217.7|9225.2|9215.2|9227.7|9217.7|9223.8|9213.8|0
1758112500000|2025-09-17 12:35:00|9224.7|9214.7|9224.3|9214.3|9225.6|9215.6|9223.1|9213.1|0
1758112800000|2025-09-17 12:40:00|9224.7|9214.7|9225.7|9215.7|9227.2|9217.2|9223.9|9213.9|0
1758113100000|2025-09-17 12:45:00|9226|9216|9225.9|9215.9|9227.3|9217.3|9224|9214|0
1758113400000|2025-09-17 12:50:00|9225.8|9215.8|9227.3|9217.3|9228.2|9218.2|9224.6|9214.6|0
1758113700000|2025-09-17 12:55:00|9227.5|9217.5|9228|9218|9229.8|9219.8|9226.8|9216.8|0
1758114000000|2025-09-17 13:00:00|9227.8|9217.8|9229.7|9219.7|9229.8|9219.8|9226.3|9216.3|0
1758114300000|2025-09-17 13:05:00|9229.9|9219.9|9229.4|9219.4|9232.3|9222.3|9229.4|9219.4|0
1758114600000|2025-09-17 13:10:00|9229.2|9219.2|9227.8|9217.8|9229.2|9219.2|9227.3|9217.3|0
1758114900000|2025-09-17 13:15:00|9227.6|9217.6|9229.9|9219.9|9230|9220|9226.5|9216.5|0
1758115200000|2025-09-17 13:20:00|9230.2|9220.2|9230.1|9220.1|9231.1|9221.1|9228.5|9218.5|0
1758115500000|2025-09-17 13:25:00|9230.4|9220.4|9227.3|9217.3|9230.4|9220.4|9227.1|9217.1|0
1758115800000|2025-09-17 13:30:00|9226.8|9216.8|9238.5|9228.5|9238.8|9228.8|9222.4|9212.4|0
1758116100000|2025-09-17 13:35:00|9238.8|9228.8|9247.8|9237.8|9248.4|9238.4|9236.5|9226.5|0
1758116400000|2025-09-17 13:40:00|9248.7|9238.7|9246.8|9236.8|9251.4|9241.4|9243.2|9233.2|0
1758116700000|2025-09-17 13:45:00|9245.3|9235.3|9244.2|9234.2|9248|9238|9242.5|9232.5|0
1758117000000|2025-09-17 13:50:00|9243.6|9233.6|9243|9233|9245.2|9235.2|9241.6|9231.6|0
1758117300000|2025-09-17 13:55:00|9242.7|9232.7|9244.2|9234.2|9245.9|9235.9|9240.3|9230.3|0
1758117600000|2025-09-17 14:00:00|9245.3|9235.3|9244.3|9234.3|9249.1|9239.1|9241.6|9231.6|0
1758117900000|2025-09-17 14:05:00|9244.8|9234.8|9243.2|9233.2|9248.6|9238.6|9241.4|9231.4|0
1758118200000|2025-09-17 14:10:00|9242.9|9232.9|9234.5|9224.5|9243.4|9233.4|9234.5|9224.5|0
1758118500000|2025-09-17 14:15:00|9234.4|9224.4|9235.7|9225.7|9236.9|9226.9|9232.3|9222.3|0
1758118800000|2025-09-17 14:20:00|9236.2|9226.2|9235.3|9225.3|9236.2|9226.2|9231.5|9221.5|0
1758119100000|2025-09-17 14:25:00|9235.5|9225.5|9229.5|9219.5|9236.3|9226.3|9229.5|9219.5|0
1758119400000|2025-09-17 14:30:00|9229.3|9219.3|9225.5|9215.5|9232.3|9222.3|9225|9215|0
1758119700000|2025-09-17 14:35:00|9225.3|9215.3|9223.8|9213.8|9227.3|9217.3|9223.8|9213.8|0
1758120000000|2025-09-17 14:40:00|9224.1|9214.1|9223.8|9213.8|9225.4|9215.4|9217.7|9207.7|0
1758120300000|2025-09-17 14:45:00|9224.3|9214.3|9215.3|9205.3|9224.6|9214.6|9215.1|9205.1|0
1758120600000|2025-09-17 14:50:00|9215.8|9205.8|9216.8|9206.8|9220.3|9210.3|9215|9205|0
1758120900000|2025-09-17 14:55:00|9217.1|9207.1|9217.6|9207.6|9218.8|9208.8|9215.8|9205.8|0
1758121200000|2025-09-17 15:00:00|9216.9|9206.9|9209.6|9199.6|9217.1|9207.1|9208.9|9198.9|0
1758121500000|2025-09-17 15:05:00|9209.4|9199.4|9210.4|9200.4|9211.9|9201.9|9207.9|9197.9|0
1758121800000|2025-09-17 15:10:00|9210.5|9200.5|9209.5|9199.5|9211.5|9201.5|9208.5|9198.5|0
1758122100000|2025-09-17 15:15:00|9209.2|9199.2|9210.7|9200.7|9211.5|9201.5|9208.5|9198.5|0
1758122400000|2025-09-17 15:20:00|9210.9|9200.9|9213.7|9203.7|9213.9|9203.9|9210.2|9200.2|0
1758122700000|2025-09-17 15:25:00|9213.4|9203.4|9213|9203|9218.4|9208.4|9212.4|9202.4|0
1758123000000|2025-09-17 15:30:00|9212.2|9202.2|9211.4|9201.4|9217.4|9207.4|9210.4|9200.4|0
1758123300000|2025-09-17 15:35:00|9213.1|9203.1|9218.4|9208.4|9219.4|9209.4|9213.1|9203.1|0
1758123600000|2025-09-17 15:40:00|9217.9|9207.9|9219.5|9209.5|9220.1|9210.1|9217.1|9207.1|0
1758123900000|2025-09-17 15:45:00|9219|9209|9216|9206|9219.7|9209.7|9215.3|9205.3|0
1758124200000|2025-09-17 15:50:00|9216.2|9206.2|9217.8|9207.8|9219.6|9209.6|9216|9206|0
1758124500000|2025-09-17 15:55:00|9218|9208|9220.1|9210.1|9221.3|9211.3|9217.7|9207.7|0
1758124800000|2025-09-17 16:00:00|9220.9|9210.9|9219.9|9209.9|9221.1|9211.1|9217.6|9207.6|0
1758125100000|2025-09-17 16:05:00|9220.1|9210.1|9217.9|9207.9|9220.9|9210.9|9217.8|9207.8|0
1758125400000|2025-09-17 16:10:00|9217.7|9207.7|9214.5|9204.5|9218.3|9208.3|9214.4|9204.4|0
1758125700000|2025-09-17 16:15:00|9214.3|9204.3|9212.2|9202.2|9216.1|9206.1|9212|9202|0
1758126000000|2025-09-17 16:20:00|9212.5|9202.5|9213.3|9203.3|9214.4|9204.4|9211.8|9201.8|0
1758126300000|2025-09-17 16:25:00|9213|9203|9211.8|9201.8|9214.5|9204.5|9211.5|9201.5|0
1758126600000|2025-09-17 16:30:00|9211.5|9201.5|9210.4|9200.4|9213|9203|9209.9|9199.9|0
1758126900000|2025-09-17 16:35:00|9210.1|9200.1|9208.1|9198.1|9211.1|9201.1|9207.6|9197.6|0
1758127200000|2025-09-17 16:40:00|9207.9|9197.9|9209.9|9199.9|9210.1|9200.1|9206.6|9196.6|0
1758127500000|2025-09-17 16:45:00|9209.6|9199.6|9206.9|9196.9|9209.6|9199.6|9205.4|9195.4|0
1758127800000|2025-09-17 16:50:00|9207.1|9197.1|9205.4|9195.4|9208.6|9198.6|9204.9|9194.9|0
1758128100000|2025-09-17 16:55:00|9205.6|9195.6|9204.8|9194.8|9207.4|9197.4|9204.3|9194.3|0
1758128400000|2025-09-17 17:00:00|9204.5|9194.5|9207.1|9197.1|9208.9|9198.9|9204.5|9194.5|0
1758128700000|2025-09-17 17:05:00|9206.6|9196.6|9206.4|9196.4|9208.9|9198.9|9206.4|9196.4|0
1758129000000|2025-09-17 17:10:00|9206.1|9196.1|9206.1|9196.1|9206.6|9196.6|9204.9|9194.9|0
1758129300000|2025-09-17 17:15:00|9206.4|9196.4|9205.9|9195.9|9207.6|9197.6|9205.4|9195.4|0
1758129600000|2025-09-17 17:20:00|9205.6|9195.6|9204.9|9194.9|9205.9|9195.9|9203.9|9193.9|0
1758129900000|2025-09-17 17:25:00|9205.1|9195.1|9205.6|9195.6|9206.4|9196.4|9204.4|9194.4|0
1758130200000|2025-09-17 17:30:00|9205.4|9195.4|9205.4|9195.4|9207.4|9197.4|9205.1|9195.1|0
1758130500000|2025-09-17 17:35:00|9205.6|9195.6|9205.3|9195.3|9206.4|9196.4|9204.7|9194.7|0
1758130800000|2025-09-17 17:40:00|9205.5|9195.5|9203.3|9193.3|9205.8|9195.8|9202.9|9192.9|0
1758131100000|2025-09-17 17:45:00|9203.4|9193.4|9202.4|9192.4|9203.6|9193.6|9201.4|9191.4|0
1758131400000|2025-09-17 17:50:00|9202.9|9192.9|9206.9|9196.9|9207.1|9197.1|9202.1|9192.1|0
1758131700000|2025-09-17 17:55:00|9206.6|9196.6|9207.2|9197.2|9207.4|9197.4|9204.9|9194.9|0
1758132000000|2025-09-17 18:00:00|9207.7|9197.7|9211.1|9201.1|9215.1|9205.1|9204.1|9194.1|0
1758132300000|2025-09-17 18:05:00|9211.3|9201.3|9209.6|9199.6|9215.8|9205.8|9209.4|9199.4|0
1758132600000|2025-09-17 18:10:00|9211.1|9201.1|9204|9194|9213.3|9203.3|9204|9194|0
1758132900000|2025-09-17 18:15:00|9203.2|9193.2|9207.7|9197.7|9208.8|9198.8|9199.2|9189.2|0
1758133200000|2025-09-17 18:20:00|9206.7|9196.7|9210.3|9200.3|9213.5|9203.5|9201.2|9191.2|0
1758133500000|2025-09-17 18:25:00|9209.8|9199.8|9218.3|9208.3|9219.7|9209.7|9209.3|9199.3|0
1758133800000|2025-09-17 18:30:00|9218.1|9208.1|9204.1|9194.1|9219.5|9209.5|9202.2|9192.2|0
1758134100000|2025-09-17 18:35:00|9205.1|9195.1|9196.1|9186.1|9210.4|9200.4|9196.1|9186.1|0
1758134400000|2025-09-17 18:40:00|9195.6|9185.6|9194.6|9184.6|9204.1|9194.1|9191.7|9181.7|0
1758134700000|2025-09-17 18:45:00|9194.9|9184.9|9197.8|9187.8|9202.3|9192.3|9188|9178|0
1758135000000|2025-09-17 18:50:00|9198|9188|9185.6|9175.6|9199.4|9189.4|9182.8|9172.8|0
1758135300000|2025-09-17 18:55:00|9185.1|9175.1|9202.9|9192.9|9202.9|9192.9|9185.1|9175.1|0
1758135600000|2025-09-17 19:00:00|9202.1|9192.1|9206.5|9196.5|9208.3|9198.3|9199.5|9189.5|0
1758135900000|2025-09-17 19:05:00|9207.7|9197.7|9206.5|9196.5|9211.7|9201.7|9203.6|9193.6|0
1758136200000|2025-09-17 19:10:00|9207|9197|9198.7|9188.7|9211.2|9201.2|9198|9188|0
1758136500000|2025-09-17 19:15:00|9199.2|9189.2|9204|9194|9208.3|9198.3|9199.2|9189.2|0
1758136800000|2025-09-17 19:20:00|9202.9|9192.9|9209.3|9199.3|9211.8|9201.8|9201.2|9191.2|0
1758137100000|2025-09-17 19:25:00|9209.8|9199.8|9206.7|9196.7|9212|9202|9206.4|9196.4|0
1758137400000|2025-09-17 19:30:00|9206.2|9196.2|9203|9193|9209.3|9199.3|9199.9|9189.9|0
1758137700000|2025-09-17 19:35:00|9203.3|9193.3|9205.8|9195.8|9209.4|9199.4|9203.3|9193.3|0
1758138000000|2025-09-17 19:40:00|9205.6|9195.6|9208|9198|9209.5|9199.5|9204.3|9194.3|0
1758138300000|2025-09-17 19:45:00|9207.5|9197.5|9207.8|9197.8|9208.3|9198.3|9203.6|9193.6|0
1758138600000|2025-09-17 19:50:00|9208.2|9198.2|9207.9|9197.9|9208.7|9198.7|9202.4|9192.4|0
1758138900000|2025-09-17 19:55:00|9208.4|9198.4|9207.7|9197.7|9211|9201|9201.2|9191.2|0
1758139200000|2025-09-17 20:00:00|9207.9|9197.9|9210.3|9200.3|9211.7|9201.7|9207.9|9197.9|0
1758139500000|2025-09-17 20:05:00|9210.5|9200.5|9211.4|9201.4|9213.3|9203.3|9210|9200|0
1758139800000|2025-09-17 20:10:00|9211.3|9201.3|9210|9200|9212.1|9202.1|9209.4|9199.4|0
1758140100000|2025-09-17 20:15:00|9209.9|9199.9|9208.8|9198.8|9210.3|9200.3|9206.5|9196.5|0
1758140400000|2025-09-17 20:20:00|9209|9199|9208.2|9198.2|9209.4|9199.4|9207.5|9197.5|0
1758140700000|2025-09-17 20:25:00|9208.3|9198.3|9210.7|9200.7|9211.1|9201.1|9208.2|9198.2|0
1758141000000|2025-09-17 20:30:00|9210.6|9200.6|9213|9203|9213.3|9203.3|9210.5|9200.5|0
1758141300000|2025-09-17 20:35:00|9213.1|9203.1|9211.9|9201.9|9213.2|9203.2|9211|9201|0
1758141600000|2025-09-17 20:40:00|9212.1|9202.1|9211.1|9201.1|9212.1|9202.1|9211|9201|0
1758141900000|2025-09-17 20:45:00|9211.2|9201.2|9209.6|9199.6|9211.5|9201.5|9209.6|9199.6|0
1758142200000|2025-09-17 20:50:00|9209.8|9199.8|9209.2|9199.2|9210|9200|9209|9199|0
1758142500000|2025-09-17 20:55:00|9209|9199|9211.3|9201.3|9212.1|9202.1|9209|9199|0
1758142800000|2025-09-17 21:00:00|9211.1|9201.1|9214.1|9204.1|9214.1|9204.1|9210.8|9200.8|0
1758143100000|2025-09-17 21:05:00|9214|9204|9214.1|9204.1|9214.1|9204.1|9213.8|9203.8|0
1758143400000|2025-09-17 21:10:00|9214.2|9204.2|9214.4|9204.4|9214.4|9204.4|9214.1|9204.1|0
1758143700000|2025-09-17 21:15:00|9214.3|9204.3|9213.7|9203.7|9214.4|9204.4|9213.7|9203.7|0
1758144000000|2025-09-17 21:20:00|9213.3|9203.3|9213.1|9203.1|9213.3|9203.3|9213.1|9203.1|0
1758144300000|2025-09-17 21:25:00|9213.2|9203.2|9213.4|9203.4|9213.4|9203.4|9213.1|9203.1|0
1758144600000|2025-09-17 21:30:00|9213.5|9203.5|9213.3|9203.3|9213.6|9203.6|9213.2|9203.2|0
1758144900000|2025-09-17 21:35:00|9213.4|9203.4|9213.5|9203.5|9213.5|9203.5|9213.1|9203.1|0
1758145200000|2025-09-17 21:40:00|9213.6|9203.6|9213.6|9203.6|9213.6|9203.6|9213.6|9203.6|0
1758145500000|2025-09-17 21:45:00|9213.7|9203.7|9213.6|9203.6|9213.7|9203.7|9213.6|9203.6|0
1758145800000|2025-09-17 21:50:00|9213.7|9203.7|9213.6|9203.6|9213.8|9203.8|9213.6|9203.6|0
1758146100000|2025-09-17 21:55:00|9213.5|9203.5|9213.4|9203.4|9213.5|9203.5|9213.4|9203.4|0
1758146400000|2025-09-17 22:00:00|9213.3|9203.3|9215.1|9205.1|9215.1|9205.1|9212.4|9202.4|0
1758146700000|2025-09-17 22:05:00|9214.9|9204.9|9216|9206|9216.2|9206.2|9214.7|9204.7|0
1758147000000|2025-09-17 22:10:00|9216.1|9206.1|9216.7|9206.7|9217.1|9207.1|9215.4|9205.4|0
1758147300000|2025-09-17 22:15:00|9216.6|9206.6|9217.2|9207.2|9217.3|9207.3|9216.4|9206.4|0
1758147600000|2025-09-17 22:20:00|9217.1|9207.1|9217.6|9207.6|9218.4|9208.4|9216.5|9206.5|0
1758147900000|2025-09-17 22:25:00|9217.7|9207.7|9218.8|9208.8|9219.3|9209.3|9217.7|9207.7|0
1758148200000|2025-09-17 22:30:00|9218.7|9208.7|9219.9|9209.9|9219.9|9209.9|9218.4|9208.4|0
1758148500000|2025-09-17 22:35:00|9220|9210|9221|9211|9221.2|9211.2|9219.7|9209.7|0
1758148800000|2025-09-17 22:40:00|9220.9|9210.9|9221.7|9211.7|9222.2|9212.2|9220.6|9210.6|0
1758149100000|2025-09-17 22:45:00|9221.8|9211.8|9224.2|9214.2|9224.7|9214.7|9221.3|9211.3|0
1758149400000|2025-09-17 22:50:00|9224.1|9214.1|9225.2|9215.2|9225.6|9215.6|9224|9214|0
1758149700000|2025-09-17 22:55:00|9225.3|9215.3|9224.2|9214.2|9225.4|9215.4|9224.2|9214.2|0
1758150000000|2025-09-17 23:00:00|9224.4|9214.4|9225.8|9215.8|9226.1|9216.1|9224.4|9214.4|0
1758150300000|2025-09-17 23:05:00|9225.9|9215.9|9225.8|9215.8|9226.2|9216.2|9225.3|9215.3|0
1758150600000|2025-09-17 23:10:00|9225.9|9215.9|9225.1|9215.1|9226.9|9216.9|9225|9215|0
1758150900000|2025-09-17 23:15:00|9225.2|9215.2|9225.6|9215.6|9226.2|9216.2|9225.2|9215.2|0
1758151200000|2025-09-17 23:20:00|9225.5|9215.5|9226|9216|9226.2|9216.2|9225.3|9215.3|0
1758151500000|2025-09-17 23:25:00|9225.9|9215.9|9225.5|9215.5|9226|9216|9225.3|9215.3|0
1758151800000|2025-09-17 23:30:00|9225.4|9215.4|9226|9216|9226.7|9216.7|9225.3|9215.3|0
1758152100000|2025-09-17 23:35:00|9225.9|9215.9|9225.4|9215.4|9226.2|9216.2|9225|9215|0
1758152400000|2025-09-17 23:40:00|9225.5|9215.5|9224.5|9214.5|9225.5|9215.5|9224|9214|0
1758152700000|2025-09-17 23:45:00|9224.6|9214.6|9226.2|9216.2|9226.3|9216.3|9224.6|9214.6|0
1758153000000|2025-09-17 23:50:00|9226.1|9216.1|9224.1|9214.1|9226.1|9216.1|9223.8|9213.8|0
1758153300000|2025-09-17 23:55:00|9224.2|9214.2|9220.9|9210.9|9224.3|9214.3|9220.8|9210.8|0
1758153600000|2025-09-18 00:00:00|9220.8|9210.8|9209.7|9199.7|9220.9|9210.9|9206.5|9196.5|0
1758153900000|2025-09-18 00:05:00|9210|9200|9209.1|9199.1|9210|9200|9207.4|9197.4|0
1758154200000|2025-09-18 00:10:00|9208.4|9198.4|9206|9196|9208.6|9198.6|9205.5|9195.5|0
1758154500000|2025-09-18 00:15:00|9206.5|9196.5|9207|9197|9209.9|9199.9|9206.3|9196.3|0
1758154800000|2025-09-18 00:20:00|9206.5|9196.5|9206|9196|9207.1|9197.1|9202.7|9192.7|0
1758155100000|2025-09-18 00:25:00|9205.9|9195.9|9205.9|9195.9|9207.4|9197.4|9203.9|9193.9|0
1758155400000|2025-09-18 00:30:00|9205.7|9195.7|9208.2|9198.2|9209.5|9199.5|9205.7|9195.7|0
1758155700000|2025-09-18 00:35:00|9208|9198|9208.7|9198.7|9210.5|9200.5|9206.2|9196.2|0
1758156000000|2025-09-18 00:40:00|9208.9|9198.9|9210.9|9200.9|9213.9|9203.9|9208.7|9198.7|0
1758156300000|2025-09-18 00:45:00|9210.7|9200.7|9210.5|9200.5|9212|9202|9208.5|9198.5|0
1758156600000|2025-09-18 00:50:00|9210.2|9200.2|9216.6|9206.6|9216.6|9206.6|9208.8|9198.8|0
1758156900000|2025-09-18 00:55:00|9215.6|9205.6|9220.1|9210.1|9222|9212|9215.1|9205.1|0
1758157200000|2025-09-18 01:00:00|9219.9|9209.9|9228.6|9218.6|9229.1|9219.1|9219.9|9209.9|0
1758157500000|2025-09-18 01:05:00|9228.8|9218.8|9228|9218|9229.2|9219.2|9227.7|9217.7|0
1758157800000|2025-09-18 01:10:00|9228.2|9218.2|9230|9220|9231.5|9221.5|9228.2|9218.2|0
1758158100000|2025-09-18 01:15:00|9230.1|9220.1|9231|9221|9231.7|9221.7|9229.8|9219.8|0
1758158400000|2025-09-18 01:20:00|9230.2|9220.2|9229|9219|9230.2|9220.2|9227|9217|0
1758158700000|2025-09-18 01:25:00|9229.2|9219.2|9228|9218|9229.2|9219.2|9227.5|9217.5|0
1758159000000|2025-09-18 01:30:00|9227.7|9217.7|9225.7|9215.7|9228.2|9218.2|9225.5|9215.5|0
1758159300000|2025-09-18 01:35:00|9225.5|9215.5|9227|9217|9227|9217|9225.2|9215.2|0
1758159600000|2025-09-18 01:40:00|9226.5|9216.5|9224.7|9214.7|9226.5|9216.5|9224.7|9214.7|0
1758159900000|2025-09-18 01:45:00|9225|9215|9225|9215|9226|9216|9224.7|9214.7|0
1758160200000|2025-09-18 01:50:00|9224.7|9214.7|9226.2|9216.2|9226.2|9216.2|9223.5|9213.5|0
1758160500000|2025-09-18 01:55:00|9226|9216|9229.1|9219.1|9229.4|9219.4|9225.7|9215.7|0
1758160800000|2025-09-18 02:00:00|9228.9|9218.9|9227.8|9217.8|9228.9|9218.9|9227.5|9217.5|0
1758161100000|2025-09-18 02:05:00|9228|9218|9227.1|9217.1|9228.3|9218.3|9226.8|9216.8|0
1758161400000|2025-09-18 02:10:00|9226.8|9216.8|9228.8|9218.8|9228.8|9218.8|9226.3|9216.3|0
1758161700000|2025-09-18 02:15:00|9229.1|9219.1|9229.1|9219.1|9229.4|9219.4|9228.1|9218.1|0
1758162000000|2025-09-18 02:20:00|9228.9|9218.9|9227.1|9217.1|9229.1|9219.1|9226.6|9216.6|0
1758162300000|2025-09-18 02:25:00|9227.3|9217.3|9226.3|9216.3|9227.9|9217.9|9226|9216|0
1758162600000|2025-09-18 02:30:00|9226.5|9216.5|9225.8|9215.8|9226.5|9216.5|9225.8|9215.8|0
1758162900000|2025-09-18 02:35:00|9225.6|9215.6|9229.2|9219.2|9229.2|9219.2|9225.6|9215.6|0
1758163200000|2025-09-18 02:40:00|9228.7|9218.7|9227.7|9217.7|9228.9|9218.9|9227.4|9217.4|0
1758163500000|2025-09-18 02:45:00|9227.8|9217.8|9228.3|9218.3|9228.8|9218.8|9227.5|9217.5|0
1758163800000|2025-09-18 02:50:00|9228.5|9218.5|9228.6|9218.6|9228.8|9218.8|9228|9218|0
1758164100000|2025-09-18 02:55:00|9228.1|9218.1|9227.8|9217.8|9228.6|9218.6|9227.3|9217.3|0
1758164400000|2025-09-18 03:00:00|9227.3|9217.3|9228.2|9218.2|9228.2|9218.2|9226.7|9216.7|0
1758164700000|2025-09-18 03:05:00|9228|9218|9227.8|9217.8|9228.8|9218.8|9227.8|9217.8|0
1758165000000|2025-09-18 03:10:00|9227.6|9217.6|9228.1|9218.1|9228.3|9218.3|9227.6|9217.6|0
1758165300000|2025-09-18 03:15:00|9228.3|9218.3|9228.5|9218.5|9229.1|9219.1|9228.1|9218.1|0
1758165900000|2025-09-18 03:25:00|9228.2|9218.2|9229.5|9219.5|9229.5|9219.5|9228.2|9218.2|0
1758166200000|2025-09-18 03:30:00|9229.7|9219.7|9228.1|9218.1|9229.7|9219.7|9227.8|9217.8|0
1758166500000|2025-09-18 03:35:00|9227.8|9217.8|9228.7|9218.7|9228.7|9218.7|9227.4|9217.4|0
1758166800000|2025-09-18 03:40:00|9228.4|9218.4|9227.5|9217.5|9228.7|9218.7|9227.3|9217.3|0
1758167100000|2025-09-18 03:45:00|9227.8|9217.8|9229.8|9219.8|9229.8|9219.8|9227|9217|0
1758167400000|2025-09-18 03:50:00|9229.3|9219.3|9229|9219|9230.1|9220.1|9228.5|9218.5|0
1758167700000|2025-09-18 03:55:00|9229.5|9219.5|9229.2|9219.2|9230.1|9220.1|9229|9219|0
1758168000000|2025-09-18 04:00:00|9229|9219|9228.7|9218.7|9229.2|9219.2|9228.2|9218.2|0
1758168300000|2025-09-18 04:05:00|9228.5|9218.5|9228.1|9218.1|9228.7|9218.7|9227.1|9217.1|0
1758168600000|2025-09-18 04:10:00|9228.3|9218.3|9228|9218|9228.4|9218.4|9227.6|9217.6|0
1758168900000|2025-09-18 04:15:00|9227.9|9217.9|9227.5|9217.5|9228.2|9218.2|9227.2|9217.2|0
1758169200000|2025-09-18 04:20:00|9227.3|9217.3|9228.2|9218.2|9228.3|9218.3|9227.3|9217.3|0
1758169500000|2025-09-18 04:25:00|9227.9|9217.9|9228.1|9218.1|9228.4|9218.4|9227.6|9217.6|0
1758169800000|2025-09-18 04:30:00|9227.9|9217.9|9227.9|9217.9|9229.4|9219.4|9227.6|9217.6|0
1758170100000|2025-09-18 04:35:00|9228.4|9218.4|9228.1|9218.1|9228.4|9218.4|9227.3|9217.3|0
1758170400000|2025-09-18 04:40:00|9227.8|9217.8|9227.8|9217.8|9228.4|9218.4|9227.6|9217.6|0
1758170700000|2025-09-18 04:45:00|9227.9|9217.9|9228.8|9218.8|9228.8|9218.8|9227.9|9217.9|0
1758171000000|2025-09-18 04:50:00|9229|9219|9227.9|9217.9|9229.8|9219.8|9227.7|9217.7|0
1758171300000|2025-09-18 04:55:00|9228|9218|9228.3|9218.3|9228.3|9218.3|9227.4|9217.4|0
1758171600000|2025-09-18 05:00:00|9228.1|9218.1|9228.2|9218.2|9228.3|9218.3|9227.5|9217.5|0
1758171900000|2025-09-18 05:05:00|9227.7|9217.7|9228.2|9218.2|9228.5|9218.5|9226.5|9216.5|0
1758172200000|2025-09-18 05:10:00|9228|9218|9226.6|9216.6|9228|9218|9226.1|9216.1|0
1758172500000|2025-09-18 05:15:00|9226.8|9216.8|9226|9216|9227.1|9217.1|9225.1|9215.1|0
1758172800000|2025-09-18 05:20:00|9225.7|9215.7|9225.7|9215.7|9226.2|9216.2|9225|9215|0
1758173100000|2025-09-18 05:25:00|9225.5|9215.5|9221.5|9211.5|9225.5|9215.5|9220.8|9210.8|0
1758173400000|2025-09-18 05:30:00|9221.7|9211.7|9220.7|9210.7|9223.4|9213.4|9220.1|9210.1|0
1758173700000|2025-09-18 05:35:00|9221.4|9211.4|9220.4|9210.4|9222.7|9212.7|9219.9|9209.9|0
1758174000000|2025-09-18 05:40:00|9220.8|9210.8|9219.9|9209.9|9222.8|9212.8|9219.4|9209.4|0
1758174300000|2025-09-18 05:45:00|9219.7|9209.7|9220.6|9210.6|9221.6|9211.6|9219.2|9209.2|0
1758174600000|2025-09-18 05:50:00|9220.4|9210.4|9221.2|9211.2|9222.2|9212.2|9220.4|9210.4|0
1758174900000|2025-09-18 05:55:00|9220.9|9210.9|9220.3|9210.3|9221.6|9211.6|9218.7|9208.7|0
1758175200000|2025-09-18 06:00:00|9219.9|9209.9|9214.5|9204.5|9220.1|9210.1|9213|9203|0
1758175500000|2025-09-18 06:05:00|9214.8|9204.8|9215.8|9205.8|9216.2|9206.2|9213.2|9203.2|0
1758175800000|2025-09-18 06:10:00|9215.5|9205.5|9216.1|9206.1|9217.4|9207.4|9213.5|9203.5|0
1758176100000|2025-09-18 06:15:00|9216.9|9206.9|9216.4|9206.4|9217.2|9207.2|9215.6|9205.6|0
1758176400000|2025-09-18 06:20:00|9215.9|9205.9|9213.4|9203.4|9215.9|9205.9|9213|9203|0
1758176700000|2025-09-18 06:25:00|9212.9|9202.9|9213.8|9203.8|9214.3|9204.3|9211.5|9201.5|0
1758177000000|2025-09-18 06:30:00|9213|9203|9216.7|9206.7|9216.7|9206.7|9210.6|9200.6|0
1758177300000|2025-09-18 06:35:00|9216.9|9206.9|9219.7|9209.7|9222.8|9212.8|9216.2|9206.2|0
1758177600000|2025-09-18 06:40:00|9219.5|9209.5|9215.8|9205.8|9219.7|9209.7|9215.3|9205.3|0
1758177900000|2025-09-18 06:45:00|9215.6|9205.6|9216.3|9206.3|9219.8|9209.8|9215.3|9205.3|0
1758178200000|2025-09-18 06:50:00|9215.8|9205.8|9219.6|9209.6|9219.6|9209.6|9215.8|9205.8|0
1758178500000|2025-09-18 06:55:00|9219.3|9209.3|9220.8|9210.8|9223.1|9213.1|9219.2|9209.2|0
1758178800000|2025-09-18 07:00:00|9222.5|9212.5|9232.6|9222.6|9238.2|9228.2|9221|9211|0
1758179100000|2025-09-18 07:05:00|9232.8|9222.8|9225.1|9215.1|9232.8|9222.8|9222.8|9212.8|0
1758179400000|2025-09-18 07:10:00|9223.9|9213.9|9223.6|9213.6|9229|9219|9222|9212|0
1758179700000|2025-09-18 07:15:00|9223.7|9213.7|9218.3|9208.3|9226.2|9216.2|9217.4|9207.4|0
1758180000000|2025-09-18 07:20:00|9218.6|9208.6|9218.2|9208.2|9221|9211|9215.5|9205.5|0
1758180300000|2025-09-18 07:25:00|9217.7|9207.7|9221.3|9211.3|9224.5|9214.5|9216.7|9206.7|0
1758180600000|2025-09-18 07:30:00|9221.2|9211.2|9224|9214|9229.2|9219.2|9221.2|9211.2|0
1758180900000|2025-09-18 07:35:00|9224.2|9214.2|9225.5|9215.5|9226.8|9216.8|9222.2|9212.2|0
1758181200000|2025-09-18 07:40:00|9225.7|9215.7|9228.4|9218.4|9230.4|9220.4|9225.2|9215.2|0
1758181500000|2025-09-18 07:45:00|9228.2|9218.2|9232.5|9222.5|9233.2|9223.2|9226.8|9216.8|0
1758181800000|2025-09-18 07:50:00|9232.7|9222.7|9233.7|9223.7|9234.2|9224.2|9231.1|9221.1|0
1758182100000|2025-09-18 07:55:00|9233.5|9223.5|9235.3|9225.3|9237.1|9227.1|9233.5|9223.5|0
1758182400000|2025-09-18 08:00:00|9235.2|9225.2|9236.8|9226.8|9237.1|9227.1|9230.4|9220.4|0
1758182700000|2025-09-18 08:05:00|9236.6|9226.6|9233.7|9223.7|9236.9|9226.9|9229.7|9219.7|0
1758183000000|2025-09-18 08:10:00|9235|9225|9242.9|9232.9|9244.5|9234.5|9233.8|9223.8|0
1758183300000|2025-09-18 08:15:00|9242.8|9232.8|9240.5|9230.5|9243.2|9233.2|9238.5|9228.5|0
1758183600000|2025-09-18 08:20:00|9240.2|9230.2|9238.1|9228.1|9241.1|9231.1|9237.8|9227.8|0
1758183900000|2025-09-18 08:25:00|9237.6|9227.6|9243.6|9233.6|9244|9234|9236.8|9226.8|0
1758184200000|2025-09-18 08:30:00|9244.3|9234.3|9241.8|9231.8|9244.4|9234.4|9240|9230|0
1758184500000|2025-09-18 08:35:00|9242|9232|9243.7|9233.7|9246.1|9236.1|9242|9232|0
1758184800000|2025-09-18 08:40:00|9243.4|9233.4|9243.1|9233.1|9244|9234|9193.3|9183.3|0
1758185100000|2025-09-18 08:45:00|9243.6|9233.6|9247.4|9237.4|9247.4|9237.4|9241.8|9231.8|0
1758185400000|2025-09-18 08:50:00|9246.9|9236.9|9240.8|9230.8|9247.3|9237.3|9240.7|9230.7|0
1758185700000|2025-09-18 08:55:00|9240.6|9230.6|9245|9235|9245.3|9235.3|9240.3|9230.3|0
1758186000000|2025-09-18 09:00:00|9245.1|9235.1|9244.7|9234.7|9247.9|9237.9|9242.6|9232.6|0
1758186300000|2025-09-18 09:05:00|9245|9235|9246.4|9236.4|9247.3|9237.3|9243.8|9233.8|0
1758186600000|2025-09-18 09:10:00|9246.3|9236.3|9246.4|9236.4|9249.9|9239.9|9245.6|9235.6|0
1758186900000|2025-09-18 09:15:00|9246.7|9236.7|9245|9235|9249.3|9239.3|9245|9235|0
1758187200000|2025-09-18 09:20:00|9244.9|9234.9|9245.6|9235.6|9248.4|9238.4|9244.6|9234.6|0
1758187500000|2025-09-18 09:25:00|9245.9|9235.9|9246.1|9236.1|9246.9|9236.9|9244.6|9234.6|0
1758187800000|2025-09-18 09:30:00|9246.4|9236.4|9242.7|9232.7|9246.7|9236.7|9242.1|9232.1|0
1758188100000|2025-09-18 09:35:00|9243|9233|9240.8|9230.8|9243.4|9233.4|9240.3|9230.3|0
1758188400000|2025-09-18 09:40:00|9240.9|9230.9|9236.3|9226.3|9240.9|9230.9|9234.9|9224.9|0
1758188700000|2025-09-18 09:45:00|9236|9226|9235.7|9225.7|9237.3|9227.3|9234.2|9224.2|0
1758189000000|2025-09-18 09:50:00|9235.1|9225.1|9231.2|9221.2|9238.5|9228.5|9231.2|9221.2|0
1758189300000|2025-09-18 09:55:00|9230.5|9220.5|9231.9|9221.9|9233|9223|9228.3|9218.3|0
1758189600000|2025-09-18 10:00:00|9232.2|9222.2|9232.2|9222.2|9234.2|9224.2|9230.1|9220.1|0
1758189900000|2025-09-18 10:05:00|9231.7|9221.7|9230.2|9220.2|9234.2|9224.2|9230.2|9220.2|0
1758190200000|2025-09-18 10:10:00|9230.6|9220.6|9232.1|9222.1|9234.4|9224.4|9230.3|9220.3|0
1758190500000|2025-09-18 10:15:00|9232.4|9222.4|9232.6|9222.6|9235.4|9225.4|9231.1|9221.1|0
1758190800000|2025-09-18 10:20:00|9231.3|9221.3|9231.8|9221.8|9232.3|9222.3|9230.6|9220.6|0
1758191100000|2025-09-18 10:25:00|9232.1|9222.1|9230.4|9220.4|9232.6|9222.6|9226.9|9216.9|0
1758191400000|2025-09-18 10:30:00|9230.7|9220.7|9228.8|9218.8|9231.4|9221.4|9228.3|9218.3|0
1758191700000|2025-09-18 10:35:00|9229.1|9219.1|9227.6|9217.6|9229.5|9219.5|9227.1|9217.1|0
1758192000000|2025-09-18 10:40:00|9227.2|9217.2|9231.4|9221.4|9231.9|9221.9|9227.2|9217.2|0
1758192300000|2025-09-18 10:45:00|9231.7|9221.7|9226.4|9216.4|9231.7|9221.7|9226.2|9216.2|0
1758192600000|2025-09-18 10:50:00|9226|9216|9223.8|9213.8|9229|9219|9223.8|9213.8|0
1758192900000|2025-09-18 10:55:00|9224.3|9214.3|9222.3|9212.3|9226|9216|9220.5|9210.5|0
1758193200000|2025-09-18 11:00:00|9219.4|9209.4|9221.9|9211.9|9224.7|9214.7|9217.2|9207.2|0
1758193500000|2025-09-18 11:05:00|9222.9|9212.9|9231.1|9221.1|9234|9224|9222.2|9212.2|0
1758193800000|2025-09-18 11:10:00|9230.6|9220.6|9229.6|9219.6|9232.8|9222.8|9228.6|9218.6|0
1758194100000|2025-09-18 11:15:00|9230.1|9220.1|9233.8|9223.8|9233.8|9223.8|9230|9220|0
1758194400000|2025-09-18 11:20:00|9233.1|9223.1|9242.3|9232.3|9243.7|9233.7|9232.9|9222.9|0
1758194700000|2025-09-18 11:25:00|9241.8|9231.8|9238.6|9228.6|9243.4|9233.4|9236.6|9226.6|0
1758195000000|2025-09-18 11:30:00|9238.8|9228.8|9239.4|9229.4|9240.7|9230.7|9236.5|9226.5|0
1758195300000|2025-09-18 11:35:00|9239.5|9229.5|9239.9|9229.9|9241.7|9231.7|9236.3|9226.3|0
1758195600000|2025-09-18 11:40:00|9240.2|9230.2|9236.6|9226.6|9240.7|9230.7|9233.1|9223.1|0
1758195900000|2025-09-18 11:45:00|9236.9|9226.9|9237|9227|9238.8|9228.8|9234.2|9224.2|0
1758196200000|2025-09-18 11:50:00|9237.1|9227.1|9234.4|9224.4|9239.4|9229.4|9234.4|9224.4|0
1758196500000|2025-09-18 11:55:00|9234.7|9224.7|9238.3|9228.3|9238.7|9228.7|9233.8|9223.8|0
1758196800000|2025-09-18 12:00:00|9238.1|9228.1|9235.8|9225.8|9239.4|9229.4|9234.4|9224.4|0
1758197100000|2025-09-18 12:05:00|9235.6|9225.6|9235|9225|9237|9227|9234|9224|0
1758197400000|2025-09-18 12:10:00|9235.4|9225.4|9233.4|9223.4|9235.4|9225.4|9231.2|9221.2|0
1758197700000|2025-09-18 12:15:00|9233.7|9223.7|9228.9|9218.9|9233.7|9223.7|9228.3|9218.3|0
1758198000000|2025-09-18 12:20:00|9229.2|9219.2|9231.4|9221.4|9231.4|9221.4|9227.7|9217.7|0
1758198300000|2025-09-18 12:25:00|9231.6|9221.6|9233.4|9223.4|9235.8|9225.8|9230.7|9220.7|0
1758198600000|2025-09-18 12:30:00|9232.7|9222.7|9229.3|9219.3|9233.5|9223.5|9227.3|9217.3|0
1758198900000|2025-09-18 12:35:00|9229.8|9219.8|9228.7|9218.7|9230|9220|9226.7|9216.7|0
1758199200000|2025-09-18 12:40:00|9230.1|9220.1|9227.6|9217.6|9231.6|9221.6|9226.8|9216.8|0
1758199500000|2025-09-18 12:45:00|9228.1|9218.1|9228.1|9218.1|9228.3|9218.3|9225.2|9215.2|0
1758199800000|2025-09-18 12:50:00|9228.7|9218.7|9228.6|9218.6|9229.7|9219.7|9227.1|9217.1|0
1758200100000|2025-09-18 12:55:00|9228.3|9218.3|9228.7|9218.7|9230.4|9220.4|9226.9|9216.9|0
1758200400000|2025-09-18 13:00:00|9228.4|9218.4|9228|9218|9231.7|9221.7|9226|9216|0
1758200700000|2025-09-18 13:05:00|9227.7|9217.7|9231.4|9221.4|9232.4|9222.4|9226.1|9216.1|0
1758201000000|2025-09-18 13:10:00|9230.9|9220.9|9225.7|9215.7|9231.1|9221.1|9224.7|9214.7|0
1758201300000|2025-09-18 13:15:00|9225.5|9215.5|9222.8|9212.8|9226.3|9216.3|9222.7|9212.7|0
1758201600000|2025-09-18 13:20:00|9223.6|9213.6|9226.3|9216.3|9228.6|9218.6|9223.1|9213.1|0
1758201900000|2025-09-18 13:25:00|9227.3|9217.3|9224|9214|9227.3|9217.3|9222.4|9212.4|0
1758202200000|2025-09-18 13:30:00|9224.6|9214.6|9218.7|9208.7|9224.6|9214.6|9214.5|9204.5|0
1758202500000|2025-09-18 13:35:00|9218.9|9208.9|9226|9216|9231.5|9221.5|9218.4|9208.4|0
1758202800000|2025-09-18 13:40:00|9225.8|9215.8|9222.3|9212.3|9227.6|9217.6|9218.2|9208.2|0
1758203100000|2025-09-18 13:45:00|9221.2|9211.2|9235.3|9225.3|9236.6|9226.6|9219.5|9209.5|0
1758203400000|2025-09-18 13:50:00|9234.8|9224.8|9233.1|9223.1|9239.4|9229.4|9232.2|9222.2|0
1758203700000|2025-09-18 13:55:00|9233.2|9223.2|9239.1|9229.1|9239.1|9229.1|9230.6|9220.6|0
1758204000000|2025-09-18 14:00:00|9238.3|9228.3|9241.1|9231.1|9243.6|9233.6|9238.3|9228.3|0
1758204300000|2025-09-18 14:05:00|9241.6|9231.6|9246.1|9236.1|9247.1|9237.1|9241.6|9231.6|0
1758204600000|2025-09-18 14:10:00|9245.7|9235.7|9244.4|9234.4|9246.2|9236.2|9242.9|9232.9|0
1758204900000|2025-09-18 14:15:00|9244.2|9234.2|9246.2|9236.2|9246.9|9236.9|9243.2|9233.2|0
1758205200000|2025-09-18 14:20:00|9246.3|9236.3|9248.3|9238.3|9249.3|9239.3|9245.3|9235.3|0
1758205500000|2025-09-18 14:25:00|9248.8|9238.8|9242.7|9232.7|9249.5|9239.5|9242.3|9232.3|0
1758205800000|2025-09-18 14:30:00|9243|9233|9239.5|9229.5|9244.4|9234.4|9239.1|9229.1|0
1758206100000|2025-09-18 14:35:00|9239.2|9229.2|9236|9226|9239.5|9229.5|9234.5|9224.5|0
1758206400000|2025-09-18 14:40:00|9237.3|9227.3|9235.8|9225.8|9239.8|9229.8|9234.2|9224.2|0
1758206700000|2025-09-18 14:45:00|9236.3|9226.3|9234.8|9224.8|9238.4|9228.4|9233.3|9223.3|0
1758207000000|2025-09-18 14:50:00|9234.4|9224.4|9226.5|9216.5|9234.4|9224.4|9225.5|9215.5|0
1758207300000|2025-09-18 14:55:00|9226.7|9216.7|9230.6|9220.6|9231.1|9221.1|9226|9216|0
1758207600000|2025-09-18 15:00:00|9231.2|9221.2|9231.9|9221.9|9233.1|9223.1|9227.2|9217.2|0
1758207900000|2025-09-18 15:05:00|9231.6|9221.6|9222.4|9212.4|9233|9223|9221.4|9211.4|0
1758208200000|2025-09-18 15:10:00|9223.2|9213.2|9226.4|9216.4|9228.5|9218.5|9223.2|9213.2|0
1758208500000|2025-09-18 15:15:00|9227.1|9217.1|9236.5|9226.5|9236.9|9226.9|9227.1|9217.1|0
1758208800000|2025-09-18 15:20:00|9235.9|9225.9|9237.6|9227.6|9237.9|9227.9|9232.9|9222.9|0
1758209100000|2025-09-18 15:25:00|9237.9|9227.9|9238|9228|9241.9|9231.9|9237.4|9227.4|0
1758209400000|2025-09-18 15:30:00|9238.8|9228.8|9231.8|9221.8|9240.5|9230.5|9229.9|9219.9|0
1758209700000|2025-09-18 15:35:00|9232.9|9222.9|9236.4|9226.4|9238.4|9228.4|9231.9|9221.9|0
1758210000000|2025-09-18 15:40:00|9236.7|9226.7|9237.8|9227.8|9238.8|9228.8|9234.7|9224.7|0
1758210300000|2025-09-18 15:45:00|9237.3|9227.3|9237.6|9227.6|9239.5|9229.5|9235.5|9225.5|0
1758210600000|2025-09-18 15:50:00|9237.9|9227.9|9235.3|9225.3|9237.9|9227.9|9232.1|9222.1|0
1758210900000|2025-09-18 15:55:00|9235.5|9225.5|9232.6|9222.6|9235.8|9225.8|9230.4|9220.4|0
1758211200000|2025-09-18 16:00:00|9232.7|9222.7|9235|9225|9236.5|9226.5|9232.7|9222.7|0
1758211500000|2025-09-18 16:05:00|9234.5|9224.5|9234.5|9224.5|9236.3|9226.3|9231.7|9221.7|0
1758211800000|2025-09-18 16:10:00|9234.7|9224.7|9238.1|9228.1|9238.1|9228.1|9233.7|9223.7|0
1758212100000|2025-09-18 16:15:00|9237.6|9227.6|9238.9|9228.9|9239.6|9229.6|9236.4|9226.4|0
1758212400000|2025-09-18 16:20:00|9239.1|9229.1|9240.2|9230.2|9241.6|9231.6|9239|9229|0
1758212700000|2025-09-18 16:25:00|9240.5|9230.5|9240.4|9230.4|9241.7|9231.7|9239.9|9229.9|0
1758213000000|2025-09-18 16:30:00|9240.6|9230.6|9245|9235|9245|9235|9240.4|9230.4|0
1758213300000|2025-09-18 16:35:00|9244.9|9234.9|9245.4|9235.4|9246|9236|9243.4|9233.4|0
1758213600000|2025-09-18 16:40:00|9245.9|9235.9|9244.4|9234.4|9247.1|9237.1|9244.4|9234.4|0
1758213900000|2025-09-18 16:45:00|9244.6|9234.6|9244.4|9234.4|9246.4|9236.4|9243.4|9233.4|0
1758214200000|2025-09-18 16:50:00|9244.9|9234.9|9243.6|9233.6|9244.9|9234.9|9242.4|9232.4|0
1758214500000|2025-09-18 16:55:00|9243.4|9233.4|9244.4|9234.4|9244.6|9234.6|9242.9|9232.9|0
1758214800000|2025-09-18 17:00:00|9243.4|9233.4|9243.6|9233.6|9247.6|9237.6|9243.4|9233.4|0
1758215100000|2025-09-18 17:05:00|9243.4|9233.4|9243|9233|9244.5|9234.5|9241.9|9231.9|0
1758215400000|2025-09-18 17:10:00|9242.7|9232.7|9243.1|9233.1|9245|9235|9242.5|9232.5|0
1758215700000|2025-09-18 17:15:00|9243.3|9233.3|9242.5|9232.5|9245.2|9235.2|9242.5|9232.5|0
1758216000000|2025-09-18 17:20:00|9243.5|9233.5|9245.3|9235.3|9245.5|9235.5|9243|9233|0
1758216300000|2025-09-18 17:25:00|9245.6|9235.6|9243.4|9233.4|9245.8|9235.8|9243.4|9233.4|0
1758216600000|2025-09-18 17:30:00|9242.9|9232.9|9240.6|9230.6|9243.1|9233.1|9240.4|9230.4|0
1758216900000|2025-09-18 17:35:00|9240.4|9230.4|9240.5|9230.5|9241.6|9231.6|9239|9229|0
1758217200000|2025-09-18 17:40:00|9240.7|9230.7|9241.6|9231.6|9242.1|9232.1|9238.5|9228.5|0
1758217500000|2025-09-18 17:45:00|9241.4|9231.4|9241.5|9231.5|9242.4|9232.4|9240.7|9230.7|0
1758217800000|2025-09-18 17:50:00|9241.8|9231.8|9241.4|9231.4|9242.7|9232.7|9240.2|9230.2|0
1758218100000|2025-09-18 17:55:00|9241.7|9231.7|9241.2|9231.2|9242.2|9232.2|9240|9230|0
1758218400000|2025-09-18 18:00:00|9241.5|9231.5|9241.6|9231.6|9242.5|9232.5|9240.5|9230.5|0
1758218700000|2025-09-18 18:05:00|9241.8|9231.8|9239.7|9229.7|9242.9|9232.9|9239.7|9229.7|0
1758219000000|2025-09-18 18:10:00|9239.4|9229.4|9238.9|9228.9|9240.2|9230.2|9236.9|9226.9|0
1758219300000|2025-09-18 18:15:00|9239.1|9229.1|9238.4|9228.4|9240.1|9230.1|9237.4|9227.4|0
1758219600000|2025-09-18 18:20:00|9238.2|9228.2|9239.2|9229.2|9240.3|9230.3|9238.2|9228.2|0
1758219900000|2025-09-18 18:25:00|9239.4|9229.4|9238.6|9228.6|9239.7|9229.7|9238.1|9228.1|0
1758220200000|2025-09-18 18:30:00|9238.8|9228.8|9238.8|9228.8|9240.9|9230.9|9238.4|9228.4|0
1758220500000|2025-09-18 18:35:00|9239|9229|9238.7|9228.7|9239.8|9229.8|9237|9227|0
1758220800000|2025-09-18 18:40:00|9238.9|9228.9|9237|9227|9239.7|9229.7|9236.5|9226.5|0
1758221100000|2025-09-18 18:45:00|9237.7|9227.7|9242.1|9232.1|9242.6|9232.6|9237|9227|0
1758221400000|2025-09-18 18:50:00|9242.6|9232.6|9243.1|9233.1|9244.9|9234.9|9242.3|9232.3|0
1758221700000|2025-09-18 18:55:00|9243.3|9233.3|9243.4|9233.4|9245.4|9235.4|9243.3|9233.3|0
1758222000000|2025-09-18 19:00:00|9243.6|9233.6|9244.5|9234.5|9245.5|9235.5|9243.4|9233.4|0
1758222300000|2025-09-18 19:05:00|9244.7|9234.7|9248|9238|9248.5|9238.5|9244.6|9234.6|0
1758222600000|2025-09-18 19:10:00|9247.5|9237.5|9245|9235|9248|9238|9244|9234|0
1758222900000|2025-09-18 19:15:00|9245.2|9235.2|9244.1|9234.1|9245.5|9235.5|9242.9|9232.9|0
1758223200000|2025-09-18 19:20:00|9243.9|9233.9|9242.5|9232.5|9244.4|9234.4|9240.7|9230.7|0
1758223500000|2025-09-18 19:25:00|9243|9233|9239.9|9229.9|9244|9234|9239.6|9229.6|0
1758223800000|2025-09-18 19:30:00|9239.6|9229.6|9240|9230|9242|9232|9238.9|9228.9|0
1758224100000|2025-09-18 19:35:00|9240.3|9230.3|9237|9227|9240.3|9230.3|9235.4|9225.4|0
1758224400000|2025-09-18 19:40:00|9237.3|9227.3|9235.8|9225.8|9239.5|9229.5|9235.5|9225.5|0
1758224700000|2025-09-18 19:45:00|9235.5|9225.5|9235.6|9225.6|9236|9226|9231.9|9221.9|0
1758225000000|2025-09-18 19:50:00|9236.1|9226.1|9241.4|9231.4|9241.9|9231.9|9234.9|9224.9|0
1758225300000|2025-09-18 19:55:00|9241.1|9231.1|9240.8|9230.8|9246.7|9236.7|9240.1|9230.1|0
1758225600000|2025-09-18 20:00:00|9240.1|9230.1|9241.7|9231.7|9242.2|9232.2|9239.1|9229.1|0
1758225900000|2025-09-18 20:05:00|9241.9|9231.9|9243.6|9233.6|9243.7|9233.7|9241.7|9231.7|0
1758226200000|2025-09-18 20:10:00|9243.2|9233.2|9240.9|9230.9|9243.2|9233.2|9240.7|9230.7|0
1758226500000|2025-09-18 20:15:00|9240.4|9230.4|9241.6|9231.6|9241.7|9231.7|9239.7|9229.7|0
1758226800000|2025-09-18 20:20:00|9241.4|9231.4|9242.8|9232.8|9243.5|9233.5|9241.1|9231.1|0
1758227100000|2025-09-18 20:25:00|9242.7|9232.7|9243.4|9233.4|9243.5|9233.5|9242.6|9232.6|0
1758227400000|2025-09-18 20:30:00|9243.3|9233.3|9243.6|9233.6|9244.4|9234.4|9243.1|9233.1|0
1758227700000|2025-09-18 20:35:00|9243.5|9233.5|9243.4|9233.4|9243.9|9233.9|9243.2|9233.2|0
1758228000000|2025-09-18 20:40:00|9243.5|9233.5|9243.9|9233.9|9244|9234|9243.4|9233.4|0
1758228300000|2025-09-18 20:45:00|9243.8|9233.8|9244.1|9234.1|9244.6|9234.6|9243.6|9233.6|0
1758228600000|2025-09-18 20:50:00|9244|9234|9244.3|9234.3|9244.3|9234.3|9243.8|9233.8|0
1758228900000|2025-09-18 20:55:00|9244.4|9234.4|9244.6|9234.6|9246.4|9236.4|9244.3|9234.3|0
1758229200000|2025-09-18 21:00:00|9244.8|9234.8|9244.9|9234.9|9244.9|9234.9|9244.8|9234.8|0
1758229500000|2025-09-18 21:05:00|9245|9235|9244.9|9234.9|9245|9235|9244.9|9234.9|0
1758229800000|2025-09-18 21:10:00|9244.8|9234.8|9244.9|9234.9|9244.9|9234.9|9244.8|9234.8|0
1758230100000|2025-09-18 21:15:00|9245|9235|9244.9|9234.9|9245.1|9235.1|9244.8|9234.8|0
1758230400000|2025-09-18 21:20:00|9245|9235|9245|9235|9245|9235|9245|9235|0
1758230700000|2025-09-18 21:25:00|9244.9|9234.9|9244.8|9234.8|9245|9235|9244.8|9234.8|0
1758231000000|2025-09-18 21:30:00|9244.9|9234.9|9245.1|9235.1|9245.1|9235.1|9244.8|9234.8|0
1758231600000|2025-09-18 21:40:00|9245.2|9235.2|9245.2|9235.2|9245.2|9235.2|9245.2|9235.2|0
1758232200000|2025-09-18 21:50:00|9245.3|9235.3|9245.1|9235.1|9245.5|9235.5|9245|9235|0
1758232500000|2025-09-18 21:55:00|9245.2|9235.2|9245.3|9235.3|9245.5|9235.5|9245.1|9235.1|0
1758232800000|2025-09-18 22:00:00|9245.2|9235.2|9247.1|9237.1|9247.2|9237.2|9245|9235|0
1758233100000|2025-09-18 22:05:00|9247.2|9237.2|9248.5|9238.5|9248.5|9238.5|9246.8|9236.8|0
1758233400000|2025-09-18 22:10:00|9248.4|9238.4|9248.4|9238.4|9248.6|9238.6|9247.5|9237.5|0
1758233700000|2025-09-18 22:15:00|9248.2|9238.2|9247.7|9237.7|9249.3|9239.3|9247.7|9237.7|0
1758234000000|2025-09-18 22:20:00|9247.6|9237.6|9248.1|9238.1|9248.1|9238.1|9247.3|9237.3|0
1758234300000|2025-09-18 22:25:00|9248.2|9238.2|9248.5|9238.5|9249.1|9239.1|9247.9|9237.9|0
1758234600000|2025-09-18 22:30:00|9248.6|9238.6|9247.3|9237.3|9248.8|9238.8|9247.1|9237.1|0
1758234900000|2025-09-18 22:35:00|9247.2|9237.2|9245.2|9235.2|9247.2|9237.2|9245.2|9235.2|0
1758235200000|2025-09-18 22:40:00|9245.1|9235.1|9244.3|9234.3|9245.2|9235.2|9243.9|9233.9|0
1758235500000|2025-09-18 22:45:00|9244.4|9234.4|9245.6|9235.6|9246.1|9236.1|9244.4|9234.4|0
1758235800000|2025-09-18 22:50:00|9245.9|9235.9|9246.9|9236.9|9247.2|9237.2|9245.6|9235.6|0
1758236100000|2025-09-18 22:55:00|9247|9237|9247.9|9237.9|9248.2|9238.2|9247|9237|0
1758236400000|2025-09-18 23:00:00|9248.4|9238.4|9247.7|9237.7|9248.9|9238.9|9247.5|9237.5|0
1758236700000|2025-09-18 23:05:00|9247.8|9237.8|9247.7|9237.7|9248.4|9238.4|9247.4|9237.4|0
1758237000000|2025-09-18 23:10:00|9247.8|9237.8|9247.7|9237.7|9249|9239|9247.7|9237.7|0
1758237300000|2025-09-18 23:15:00|9247.8|9237.8|9248.4|9238.4|9248.5|9238.5|9247.6|9237.6|0
1758237600000|2025-09-18 23:20:00|9248.3|9238.3|9248.1|9238.1|9249.1|9239.1|9248|9238|0
1758237900000|2025-09-18 23:25:00|9248|9238|9247.8|9237.8|9248.1|9238.1|9247.6|9237.6|0
1758238200000|2025-09-18 23:30:00|9247.9|9237.9|9248.4|9238.4|9248.6|9238.6|9247.8|9237.8|0
1758238500000|2025-09-18 23:35:00|9248.5|9238.5|9249.6|9239.6|9249.7|9239.7|9248.5|9238.5|0
1758238800000|2025-09-18 23:40:00|9249.7|9239.7|9248.8|9238.8|9249.7|9239.7|9248.7|9238.7|0
1758239100000|2025-09-18 23:45:00|9248.7|9238.7|9248.6|9238.6|9249.3|9239.3|9248.2|9238.2|0
1758239400000|2025-09-18 23:50:00|9248.5|9238.5|9248.4|9238.4|9248.8|9238.8|9248.2|9238.2|0
1758239700000|2025-09-18 23:55:00|9248.5|9238.5|9249|9239|9249.5|9239.5|9248.1|9238.1|0
1758240000000|2025-09-19 00:00:00|9249.2|9239.2|9248.3|9238.3|9249.6|9239.6|9243.2|9233.2|0
1758240300000|2025-09-19 00:05:00|9248.8|9238.8|9247.6|9237.6|9248.8|9238.8|9246.7|9236.7|0
1758240600000|2025-09-19 00:10:00|9248.1|9238.1|9246.1|9236.1|9248.1|9238.1|9244.9|9234.9|0
1758240900000|2025-09-19 00:15:00|9245.9|9235.9|9243.6|9233.6|9247.4|9237.4|9243.6|9233.6|0
1758241200000|2025-09-19 00:20:00|9243.3|9233.3|9243.4|9233.4|9244.8|9234.8|9242.5|9232.5|0
1758241500000|2025-09-19 00:25:00|9243.2|9233.2|9241.9|9231.9|9243.2|9233.2|9241.4|9231.4|0
1758241800000|2025-09-19 00:30:00|9242.1|9232.1|9241.4|9231.4|9243.6|9233.6|9240.5|9230.5|0
1758242100000|2025-09-19 00:35:00|9241.7|9231.7|9243|9233|9243.4|9233.4|9240.4|9230.4|0
1758242400000|2025-09-19 00:40:00|9242.5|9232.5|9241.8|9231.8|9243.3|9233.3|9241.6|9231.6|0
1758242700000|2025-09-19 00:45:00|9242.1|9232.1|9240.6|9230.6|9242.6|9232.6|9240.1|9230.1|0
1758243000000|2025-09-19 00:50:00|9240.4|9230.4|9240.7|9230.7|9241.2|9231.2|9239.7|9229.7|0
1758243300000|2025-09-19 00:55:00|9240.5|9230.5|9242|9232|9242.2|9232.2|9240.5|9230.5|0
1758243600000|2025-09-19 01:00:00|9241.7|9231.7|9241.3|9231.3|9242|9232|9239.5|9229.5|0
1758243900000|2025-09-19 01:05:00|9241.5|9231.5|9241.7|9231.7|9242.2|9232.2|9241.3|9231.3|0
1758244200000|2025-09-19 01:10:00|9241.9|9231.9|9241.9|9231.9|9242.4|9232.4|9240.9|9230.9|0
1758244500000|2025-09-19 01:15:00|9241.4|9231.4|9242.9|9232.9|9242.9|9232.9|9241.2|9231.2|0
1758244800000|2025-09-19 01:20:00|9242.7|9232.7|9241.7|9231.7|9243.7|9233.7|9241.4|9231.4|0
1758245100000|2025-09-19 01:25:00|9241.4|9231.4|9241|9231|9241.9|9231.9|9240.2|9230.2|0
1758245400000|2025-09-19 01:30:00|9241.5|9231.5|9241|9231|9242.3|9232.3|9240|9230|0
1758245700000|2025-09-19 01:35:00|9240.8|9230.8|9239.8|9229.8|9241|9231|9239.5|9229.5|0
1758246000000|2025-09-19 01:40:00|9239.5|9229.5|9241|9231|9241.2|9231.2|9239.5|9229.5|0
1758246300000|2025-09-19 01:45:00|9240.7|9230.7|9242|9232|9242.5|9232.5|9240.5|9230.5|0
1758246600000|2025-09-19 01:50:00|9241.8|9231.8|9243.9|9233.9|9244.3|9234.3|9241.8|9231.8|0
1758246900000|2025-09-19 01:55:00|9244.2|9234.2|9245.8|9235.8|9247.9|9237.9|9244.2|9234.2|0
1758247200000|2025-09-19 02:00:00|9245.5|9235.5|9247.4|9237.4|9249.4|9239.4|9245|9235|0
1758247500000|2025-09-19 02:05:00|9247.7|9237.7|9247.9|9237.9|9248.4|9238.4|9246.7|9236.7|0
1758247800000|2025-09-19 02:10:00|9248.2|9238.2|9246.5|9236.5|9248.2|9238.2|9246.4|9236.4|0
1758248100000|2025-09-19 02:15:00|9246.7|9236.7|9246.2|9236.2|9247.4|9237.4|9245.9|9235.9|0
1758248400000|2025-09-19 02:20:00|9245.7|9235.7|9245.7|9235.7|9247.4|9237.4|9244.9|9234.9|0
1758248700000|2025-09-19 02:25:00|9246|9236|9244|9234|9246.7|9236.7|9244|9234|0
1758249000000|2025-09-19 02:30:00|9244.2|9234.2|9246|9236|9246.2|9236.2|9244.2|9234.2|0
1758249300000|2025-09-19 02:35:00|9246.2|9236.2|9247.7|9237.7|9247.7|9237.7|9245.7|9235.7|0
1758249600000|2025-09-19 02:40:00|9248|9238|9247.3|9237.3|9248.3|9238.3|9247.3|9237.3|0
1758249900000|2025-09-19 02:45:00|9248|9238|9247.5|9237.5|9248.5|9238.5|9247.5|9237.5|0
1758250200000|2025-09-19 02:50:00|9247.7|9237.7|9247.2|9237.2|9247.7|9237.7|9247.2|9237.2|0
1758250500000|2025-09-19 02:55:00|9247.5|9237.5|9246.4|9236.4|9247.7|9237.7|9246.4|9236.4|0
1758250800000|2025-09-19 03:00:00|9245.9|9235.9|9244.8|9234.8|9245.9|9235.9|9244.5|9234.5|0
1758251100000|2025-09-19 03:05:00|9244.5|9234.5|9243|9233|9244.8|9234.8|9243|9233|0
1758251400000|2025-09-19 03:10:00|9243.5|9233.5|9244|9234|9244.5|9234.5|9243.3|9233.3|0
1758251700000|2025-09-19 03:15:00|9244.3|9234.3|9243.4|9233.4|9245.2|9235.2|9243.4|9233.4|0
1758252000000|2025-09-19 03:20:00|9243.2|9233.2|9244.3|9234.3|9244.3|9234.3|9242.7|9232.7|0
1758252300000|2025-09-19 03:25:00|9244|9234|9243.3|9233.3|9244.5|9234.5|9243.3|9233.3|0
1758252600000|2025-09-19 03:30:00|9243.5|9233.5|9241.8|9231.8|9243.8|9233.8|9241.8|9231.8|0
1758252900000|2025-09-19 03:35:00|9241.3|9231.3|9241.8|9231.8|9241.8|9231.8|9239.5|9229.5|0
1758253200000|2025-09-19 03:40:00|9241.5|9231.5|9241.6|9231.6|9242.1|9232.1|9239.9|9229.9|0
1758253500000|2025-09-19 03:45:00|9241.9|9231.9|9241.1|9231.1|9242.7|9232.7|9239.5|9229.5|0
1758253800000|2025-09-19 03:50:00|9240.6|9230.6|9243|9233|9244.2|9234.2|9240.6|9230.6|0
1758254100000|2025-09-19 03:55:00|9242.7|9232.7|9242|9232|9242.7|9232.7|9241.5|9231.5|0
1758254400000|2025-09-19 04:00:00|9242.3|9232.3|9238.6|9228.6|9242.3|9232.3|9236.4|9226.4|0
1758254700000|2025-09-19 04:05:00|9238.4|9228.4|9239.5|9229.5|9241|9231|9238.4|9228.4|0
1758255000000|2025-09-19 04:10:00|9239.2|9229.2|9239.3|9229.3|9239.8|9229.8|9238.7|9228.7|0
1758255300000|2025-09-19 04:15:00|9239|9229|9236.6|9226.6|9239.3|9229.3|9236.2|9226.2|0
1758255600000|2025-09-19 04:20:00|9236.9|9226.9|9235.5|9225.5|9236.9|9226.9|9235.2|9225.2|0
1758255900000|2025-09-19 04:25:00|9235.2|9225.2|9238.7|9228.7|9238.7|9228.7|9235|9225|0
1758256200000|2025-09-19 04:30:00|9239.2|9229.2|9239.2|9229.2|9239.5|9229.5|9238|9228|0
1758256500000|2025-09-19 04:35:00|9238.7|9228.7|9239.6|9229.6|9239.9|9229.9|9238|9228|0
1758256800000|2025-09-19 04:40:00|9239.8|9229.8|9240.3|9230.3|9241.1|9231.1|9239.8|9229.8|0
1758257100000|2025-09-19 04:45:00|9240.1|9230.1|9238.9|9228.9|9240.6|9230.6|9237.9|9227.9|0
1758257400000|2025-09-19 04:50:00|9238.6|9228.6|9241.2|9231.2|9241.2|9231.2|9238.4|9228.4|0
1758257700000|2025-09-19 04:55:00|9241.5|9231.5|9241.1|9231.1|9242|9232|9240.9|9230.9|0
1758258000000|2025-09-19 05:00:00|9242.4|9232.4|9241.7|9231.7|9242.4|9232.4|9241.6|9231.6|0
1758258300000|2025-09-19 05:05:00|9242|9232|9243.3|9233.3|9243.9|9233.9|9241.6|9231.6|0
1758258600000|2025-09-19 05:10:00|9243.5|9233.5|9241.4|9231.4|9243.8|9233.8|9241.4|9231.4|0
1758258900000|2025-09-19 05:15:00|9241.1|9231.1|9238.8|9228.8|9241.1|9231.1|9237.9|9227.9|0
1758259200000|2025-09-19 05:20:00|9238.3|9228.3|9239|9229|9240.2|9230.2|9238.3|9228.3|0
1758259500000|2025-09-19 05:25:00|9238.7|9228.7|9237.2|9227.2|9238.7|9228.7|9236.5|9226.5|0
1758259800000|2025-09-19 05:30:00|9237|9227|9233.9|9223.9|9237|9227|9232.2|9222.2|0
1758260100000|2025-09-19 05:35:00|9232.9|9222.9|9235.2|9225.2|9235.2|9225.2|9231.5|9221.5|0
1758260400000|2025-09-19 05:40:00|9235|9225|9234.7|9224.7|9236.5|9226.5|9234.1|9224.1|0
1758260700000|2025-09-19 05:45:00|9234.2|9224.2|9233.1|9223.1|9234.7|9224.7|9231.7|9221.7|0
1758261000000|2025-09-19 05:50:00|9233.2|9223.2|9234.2|9224.2|9235.5|9225.5|9232.6|9222.6|0
1758261300000|2025-09-19 05:55:00|9234.5|9224.5|9233.3|9223.3|9234.7|9224.7|9232.7|9222.7|0
1758261600000|2025-09-19 06:00:00|9233|9223|9239.7|9229.7|9240.1|9230.1|9232.9|9222.9|0
1758261900000|2025-09-19 06:05:00|9238.7|9228.7|9241.1|9231.1|9243.4|9233.4|9238.4|9228.4|0
1758262200000|2025-09-19 06:10:00|9240.9|9230.9|9242.9|9232.9|9245|9235|9240.1|9230.1|0
1758262500000|2025-09-19 06:15:00|9243.4|9233.4|9244.2|9234.2|9247.1|9237.1|9243.4|9233.4|0
1758262800000|2025-09-19 06:20:00|9244.5|9234.5|9243.2|9233.2|9246.7|9236.7|9243|9233|0
1758263100000|2025-09-19 06:25:00|9243.5|9233.5|9253.2|9243.2|9253.3|9243.3|9242.7|9232.7|0
1758263400000|2025-09-19 06:30:00|9252.7|9242.7|9246.9|9236.9|9253.6|9243.6|9245.9|9235.9|0
1758263700000|2025-09-19 06:35:00|9246.7|9236.7|9249.5|9239.5|9249.7|9239.7|9244.3|9234.3|0
1758264000000|2025-09-19 06:40:00|9249.2|9239.2|9248.5|9238.5|9249.7|9239.7|9247.7|9237.7|0
1758264300000|2025-09-19 06:45:00|9248.2|9238.2|9245.2|9235.2|9249|9239|9244.7|9234.7|0
1758264600000|2025-09-19 06:50:00|9245|9235|9246|9236|9246.7|9236.7|9244|9234|0
1758264900000|2025-09-19 06:55:00|9245.5|9235.5|9247.2|9237.2|9250.1|9240.1|9240.8|9230.8|0
1758265200000|2025-09-19 07:00:00|9249.9|9239.9|9236.6|9226.6|9251|9241|9235.7|9225.7|0
1758265500000|2025-09-19 07:05:00|9237.7|9227.7|9225.2|9215.2|9237.7|9227.7|9220.9|9210.9|0
1758265800000|2025-09-19 07:10:00|9225|9215|9229.5|9219.5|9231|9221|9225|9215|0
1758266100000|2025-09-19 07:15:00|9229.3|9219.3|9235.7|9225.7|9238.1|9228.1|9228.8|9218.8|0
1758266400000|2025-09-19 07:20:00|9236|9226|9233|9223|9239.3|9229.3|9232|9222|0
1758266700000|2025-09-19 07:25:00|9233.2|9223.2|9232|9222|9236.9|9226.9|9231.4|9221.4|0
1758267000000|2025-09-19 07:30:00|9233.2|9223.2|9233.2|9223.2|9234.9|9224.9|9228.4|9218.4|0
1758267300000|2025-09-19 07:35:00|9233|9223|9236.4|9226.4|9237.4|9227.4|9230|9220|0
1758267600000|2025-09-19 07:40:00|9236.2|9226.2|9244.5|9234.5|9246.6|9236.6|9236.2|9226.2|0
1758267900000|2025-09-19 07:45:00|9244.2|9234.2|9239|9229|9244.5|9234.5|9237|9227|0
1758268200000|2025-09-19 07:50:00|9238.6|9228.6|9240.5|9230.5|9244.2|9234.2|9238.6|9228.6|0
1758268500000|2025-09-19 07:55:00|9240.7|9230.7|9245.8|9235.8|9247.3|9237.3|9240.7|9230.7|0
1758268800000|2025-09-19 08:00:00|9245.2|9235.2|9246.5|9236.5|9246.8|9236.8|9242|9232|0
1758269100000|2025-09-19 08:05:00|9246.8|9236.8|9246|9236|9247.2|9237.2|9243.1|9233.1|0
1758269400000|2025-09-19 08:10:00|9246.6|9236.6|9243.1|9233.1|9247.1|9237.1|9243|9233|0
1758269700000|2025-09-19 08:15:00|9242.4|9232.4|9240.7|9230.7|9243|9233|9237.4|9227.4|0
1758270000000|2025-09-19 08:20:00|9240.4|9230.4|9240.4|9230.4|9244.5|9234.5|9239.9|9229.9|0
1758270300000|2025-09-19 08:25:00|9240.6|9230.6|9241.5|9231.5|9244.4|9234.4|9238.3|9228.3|0
1758270600000|2025-09-19 08:30:00|9240.7|9230.7|9244.9|9234.9|9246.2|9236.2|9239.3|9229.3|0
1758270900000|2025-09-19 08:35:00|9245.2|9235.2|9239.9|9229.9|9245.2|9235.2|9238.6|9228.6|0
1758271200000|2025-09-19 08:40:00|9240.9|9230.9|9235.8|9225.8|9241.3|9231.3|9232.8|9222.8|0
1758271500000|2025-09-19 08:45:00|9236.3|9226.3|9239.4|9229.4|9243.1|9233.1|9236.3|9226.3|0
1758271800000|2025-09-19 08:50:00|9239.9|9229.9|9231.9|9221.9|9241|9231|9231.2|9221.2|0
1758272100000|2025-09-19 08:55:00|9231.7|9221.7|9224.7|9214.7|9232.2|9222.2|9224.7|9214.7|0
1758272400000|2025-09-19 09:00:00|9226.2|9216.2|9229.3|9219.3|9235.1|9225.1|9223.6|9213.6|0
1758272700000|2025-09-19 09:05:00|9228.8|9218.8|9213.4|9203.4|9229.8|9219.8|9212.7|9202.7|0
1758273000000|2025-09-19 09:10:00|9213.2|9203.2|9218.1|9208.1|9225.2|9215.2|9205.2|9195.2|0
1758273300000|2025-09-19 09:15:00|9217.6|9207.6|9230.7|9220.7|9231.2|9221.2|9215.6|9205.6|0
1758273600000|2025-09-19 09:20:00|9231.3|9221.3|9232.1|9222.1|9233.1|9223.1|9228.3|9218.3|0
1758273900000|2025-09-19 09:25:00|9232.3|9222.3|9233.6|9223.6|9236.7|9226.7|9232.1|9222.1|0
1758274200000|2025-09-19 09:30:00|9232.9|9222.9|9237.6|9227.6|9238.1|9228.1|9230.9|9220.9|0
1758274500000|2025-09-19 09:35:00|9237.4|9227.4|9237.1|9227.1|9239.1|9229.1|9234.9|9224.9|0
1758274800000|2025-09-19 09:40:00|9237|9227|9232.9|9222.9|9239.9|9229.9|9232.6|9222.6|0
1758275100000|2025-09-19 09:45:00|9233.4|9223.4|9237.2|9227.2|9237.2|9227.2|9230.9|9220.9|0
1758275400000|2025-09-19 09:50:00|9238.8|9228.8|9237|9227|9241|9231|9235.5|9225.5|0
1758275700000|2025-09-19 09:55:00|9237.7|9227.7|9235.3|9225.3|9237.7|9227.7|9234.2|9224.2|0
1758276000000|2025-09-19 10:00:00|9233.8|9223.8|9235.6|9225.6|9235.7|9225.7|9229|9219|0
1758276300000|2025-09-19 10:05:00|9235.3|9225.3|9235.1|9225.1|9236.8|9226.8|9233.3|9223.3|0
1758276600000|2025-09-19 10:10:00|9233.6|9223.6|9232.9|9222.9|9234.5|9224.5|9230.2|9220.2|0
1758276900000|2025-09-19 10:15:00|9232.7|9222.7|9232.1|9222.1|9235.2|9225.2|9232.1|9222.1|0
1758277200000|2025-09-19 10:20:00|9232|9222|9232.3|9222.3|9233.8|9223.8|9228.7|9218.7|0
1758277500000|2025-09-19 10:25:00|9232.6|9222.6|9235.3|9225.3|9238.2|9228.2|9232|9222|0
1758277800000|2025-09-19 10:30:00|9235|9225|9231.9|9221.9|9235.5|9225.5|9230.6|9220.6|0
1758278100000|2025-09-19 10:35:00|9232|9222|9235.9|9225.9|9238|9228|9232|9222|0
1758278400000|2025-09-19 10:40:00|9236.2|9226.2|9239.9|9229.9|9241.1|9231.1|9234.7|9224.7|0
1758278700000|2025-09-19 10:45:00|9239.7|9229.7|9234|9224|9241.7|9231.7|9233.9|9223.9|0
1758279000000|2025-09-19 10:50:00|9234.1|9224.1|9236.5|9226.5|9238.3|9228.3|9234.1|9224.1|0
1758279300000|2025-09-19 10:55:00|9236.7|9226.7|9240.7|9230.7|9241.5|9231.5|9235.7|9225.7|0
1758279600000|2025-09-19 11:00:00|9240.4|9230.4|9239.9|9229.9|9244|9234|9237.6|9227.6|0
1758279900000|2025-09-19 11:05:00|9240.1|9230.1|9241.1|9231.1|9242.6|9232.6|9237.9|9227.9|0
1758280200000|2025-09-19 11:10:00|9240.9|9230.9|9236.5|9226.5|9243.2|9233.2|9236.5|9226.5|0
1758280500000|2025-09-19 11:15:00|9236|9226|9233.7|9223.7|9237.7|9227.7|9233.4|9223.4|0
1758280800000|2025-09-19 11:20:00|9234.2|9224.2|9232|9222|9234.4|9224.4|9231.7|9221.7|0
1758281100000|2025-09-19 11:25:00|9231.8|9221.8|9232.9|9222.9|9232.9|9222.9|9229|9219|0
1758281400000|2025-09-19 11:30:00|9233.2|9223.2|9236.6|9226.6|9236.7|9226.7|9231.4|9221.4|0
1758281700000|2025-09-19 11:35:00|9236.3|9226.3|9230.2|9220.2|9238.4|9228.4|9230.2|9220.2|0
1758282000000|2025-09-19 11:40:00|9229.7|9219.7|9229|9219|9231|9221|9226.9|9216.9|0
1758282300000|2025-09-19 11:45:00|9229.3|9219.3|9235.4|9225.4|9235.8|9225.8|9229.3|9219.3|0
1758282600000|2025-09-19 11:50:00|9236.1|9226.1|9234.2|9224.2|9238|9228|9234|9224|0
1758282900000|2025-09-19 11:55:00|9234|9224|9233.7|9223.7|9235.5|9225.5|9232.7|9222.7|0
1758283200000|2025-09-19 12:00:00|9233.1|9223.1|9234.8|9224.8|9236.5|9226.5|9232.3|9222.3|0
1758283500000|2025-09-19 12:05:00|9235|9225|9233.5|9223.5|9235.8|9225.8|9232.3|9222.3|0
1758283800000|2025-09-19 12:10:00|9233.8|9223.8|9238|9228|9238|9228|9233.5|9223.5|0
1758284100000|2025-09-19 12:15:00|9237.7|9227.7|9238.1|9228.1|9239.1|9229.1|9235.1|9225.1|0
1758284400000|2025-09-19 12:20:00|9237.7|9227.7|9237|9227|9238|9228|9234.2|9224.2|0
1758284700000|2025-09-19 12:25:00|9236.5|9226.5|9237.2|9227.2|9237.7|9227.7|9235|9225|0
1758285000000|2025-09-19 12:30:00|9237.4|9227.4|9234.2|9224.2|9238.3|9228.3|9234|9224|0
1758285300000|2025-09-19 12:35:00|9234|9224|9234.1|9224.1|9236.5|9226.5|9233.2|9223.2|0
1758285600000|2025-09-19 12:40:00|9234.2|9224.2|9236.2|9226.2|9236.3|9226.3|9233.2|9223.2|0
1758285900000|2025-09-19 12:45:00|9236.4|9226.4|9234.8|9224.8|9238.7|9228.7|9234.3|9224.3|0
1758286200000|2025-09-19 12:50:00|9235.3|9225.3|9239.3|9229.3|9240.3|9230.3|9233.5|9223.5|0
1758286500000|2025-09-19 12:55:00|9239.6|9229.6|9242.1|9232.1|9242.8|9232.8|9237.8|9227.8|0
1758286800000|2025-09-19 13:00:00|9241.3|9231.3|9246.8|9236.8|9247.3|9237.3|9241|9231|0
1758287100000|2025-09-19 13:05:00|9247.3|9237.3|9246|9236|9248.3|9238.3|9245.8|9235.8|0
1758287400000|2025-09-19 13:10:00|9245.9|9235.9|9247.4|9237.4|9249.7|9239.7|9245.9|9235.9|0
1758287700000|2025-09-19 13:15:00|9247.9|9237.9|9246.4|9236.4|9249.9|9239.9|9246.2|9236.2|0
1758288000000|2025-09-19 13:20:00|9246.8|9236.8|9245.3|9235.3|9249.9|9239.9|9245.3|9235.3|0
1758288300000|2025-09-19 13:25:00|9246.3|9236.3|9245.6|9235.6|9248.9|9238.9|9245.6|9235.6|0
1758288600000|2025-09-19 13:30:00|9246.1|9236.1|9245.7|9235.7|9251.2|9241.2|9240.2|9230.2|0
1758288900000|2025-09-19 13:35:00|9246.4|9236.4|9250.8|9240.8|9251.3|9241.3|9244|9234|0
1758289200000|2025-09-19 13:40:00|9251.4|9241.4|9245.5|9235.5|9251.9|9241.9|9244.5|9234.5|0
1758289500000|2025-09-19 13:45:00|9245|9235|9242.1|9232.1|9246.8|9236.8|9240.9|9230.9|0
1758289800000|2025-09-19 13:50:00|9242|9232|9241.1|9231.1|9244|9234|9239.1|9229.1|0
1758290100000|2025-09-19 13:55:00|9241.4|9231.4|9243.8|9233.8|9245|9235|9236.7|9226.7|0
1758290400000|2025-09-19 14:00:00|9242.7|9232.7|9236.7|9226.7|9242.7|9232.7|9230.7|9220.7|0
1758290700000|2025-09-19 14:05:00|9237.2|9227.2|9235.9|9225.9|9238.8|9228.8|9233.1|9223.1|0
1758291000000|2025-09-19 14:10:00|9236.4|9226.4|9237.9|9227.9|9240.2|9230.2|9234.3|9224.3|0
1758291300000|2025-09-19 14:15:00|9237.7|9227.7|9239.8|9229.8|9243.2|9233.2|9237.3|9227.3|0
1758291600000|2025-09-19 14:20:00|9238.9|9228.9|9239.6|9229.6|9240.9|9230.9|9237.4|9227.4|0
1758291900000|2025-09-19 14:25:00|9239.4|9229.4|9234.8|9224.8|9239.4|9229.4|9233.9|9223.9|0
1758292200000|2025-09-19 14:30:00|9234.6|9224.6|9235.7|9225.7|9238.9|9228.9|9233.7|9223.7|0
1758292500000|2025-09-19 14:35:00|9235.4|9225.4|9234.2|9224.2|9238.6|9228.6|9233.2|9223.2|0
1758292800000|2025-09-19 14:40:00|9234.6|9224.6|9233.8|9223.8|9234.8|9224.8|9231.2|9221.2|0
1758293100000|2025-09-19 14:45:00|9233.3|9223.3|9234.3|9224.3|9235|9225|9231.7|9221.7|0
1758293400000|2025-09-19 14:50:00|9234.2|9224.2|9235.5|9225.5|9239.8|9229.8|9231.6|9221.6|0
1758293700000|2025-09-19 14:55:00|9235|9225|9233.1|9223.1|9235.2|9225.2|9228.1|9218.1|0
1758294000000|2025-09-19 15:00:00|9234|9224|9231.8|9221.8|9237.9|9227.9|9230.8|9220.8|0
1758294300000|2025-09-19 15:05:00|9232.1|9222.1|9232.1|9222.1|9233.2|9223.2|9229|9219|0
1758294600000|2025-09-19 15:10:00|9232.4|9222.4|9235.5|9225.5|9237|9227|9231.8|9221.8|0
1758294900000|2025-09-19 15:15:00|9236|9226|9237.5|9227.5|9240.5|9230.5|9236|9226|0
1758295200000|2025-09-19 15:20:00|9237.1|9227.1|9234.5|9224.5|9238.4|9228.4|9232.2|9222.2|0
1758295500000|2025-09-19 15:25:00|9234.2|9224.2|9227.1|9217.1|9238.4|9228.4|9227.1|9217.1|0
1758295800000|2025-09-19 15:30:00|9226.7|9216.7|9215.4|9205.4|9226.7|9216.7|9208.8|9198.8|0
1758296100000|2025-09-19 15:35:00|9217.5|9207.5|9214.3|9204.3|9219.8|9209.8|9213.7|9203.7|0
1758296400000|2025-09-19 15:40:00|9214|9204|9211.3|9201.3|9216.5|9206.5|9211.3|9201.3|0
1758296700000|2025-09-19 15:45:00|9211.8|9201.8|9213.3|9203.3|9213.8|9203.8|9211.8|9201.8|0
1758297000000|2025-09-19 15:50:00|9213|9203|9216.8|9206.8|9216.8|9206.8|9212.3|9202.3|0
1758297300000|2025-09-19 15:55:00|9216.5|9206.5|9215.3|9205.3|9217.3|9207.3|9213.3|9203.3|0
1758297600000|2025-09-19 16:00:00|9214.8|9204.8|9216.3|9206.3|9216.8|9206.8|9213.8|9203.8|0
1758297900000|2025-09-19 16:05:00|9216|9206|9217.6|9207.6|9220.8|9210.8|9215.5|9205.5|0
1758298200000|2025-09-19 16:10:00|9217.9|9207.9|9218.4|9208.4|9221.6|9211.6|9217.8|9207.8|0
1758298500000|2025-09-19 16:15:00|9218.1|9208.1|9222.4|9212.4|9222.9|9212.9|9218.1|9208.1|0
1758298800000|2025-09-19 16:20:00|9222.6|9212.6|9223.7|9213.7|9224.9|9214.9|9221.4|9211.4|0
1758299100000|2025-09-19 16:25:00|9223.2|9213.2|9224|9214|9224.7|9214.7|9222.7|9212.7|0
1758299400000|2025-09-19 16:30:00|9224.2|9214.2|9224.8|9214.8|9224.8|9214.8|9220|9210|0
1758299700000|2025-09-19 16:35:00|9225|9215|9224.1|9214.1|9225.8|9215.8|9223.7|9213.7|0
1758300000000|2025-09-19 16:40:00|9224.3|9214.3|9224.1|9214.1|9224.8|9214.8|9223|9213|0
1758300300000|2025-09-19 16:45:00|9224.4|9214.4|9224.4|9214.4|9225.7|9215.7|9224|9214|0
1758300600000|2025-09-19 16:50:00|9224.6|9214.6|9225.6|9215.6|9225.9|9215.9|9224.4|9214.4|0
1758300900000|2025-09-19 16:55:00|9225.4|9215.4|9225.1|9215.1|9225.9|9215.9|9223.8|9213.8|0
1758301200000|2025-09-19 17:00:00|9224.6|9214.6|9226.1|9216.1|9227.4|9217.4|9224.5|9214.5|0
1758301500000|2025-09-19 17:05:00|9225.9|9215.9|9225.4|9215.4|9225.9|9215.9|9223.6|9213.6|0
1758301800000|2025-09-19 17:10:00|9225.5|9215.5|9229.4|9219.4|9229.4|9219.4|9224.2|9214.2|0
1758302100000|2025-09-19 17:15:00|9229.1|9219.1|9230.9|9220.9|9230.9|9220.9|9228.9|9218.9|0
1758302400000|2025-09-19 17:20:00|9230.4|9220.4|9232.1|9222.1|9232.9|9222.9|9230.4|9220.4|0
1758302700000|2025-09-19 17:25:00|9231.6|9221.6|9234.1|9224.1|9234.6|9224.6|9230.4|9220.4|0
1758303000000|2025-09-19 17:30:00|9233.9|9223.9|9234.1|9224.1|9234.9|9224.9|9232.1|9222.1|0
1758303300000|2025-09-19 17:35:00|9234.4|9224.4|9233.4|9223.4|9234.6|9224.6|9232.9|9222.9|0
1758303600000|2025-09-19 17:40:00|9233.9|9223.9|9233.1|9223.1|9233.9|9223.9|9232.4|9222.4|0
1758303900000|2025-09-19 17:45:00|9232.9|9222.9|9232.1|9222.1|9233.1|9223.1|9231.1|9221.1|0
1758304200000|2025-09-19 17:50:00|9231.9|9221.9|9233.6|9223.6|9233.6|9223.6|9231.4|9221.4|0
1758304500000|2025-09-19 17:55:00|9233.4|9223.4|9236.1|9226.1|9236.4|9226.4|9233.4|9223.4|0
1758304800000|2025-09-19 18:00:00|9235.9|9225.9|9236.4|9226.4|9237.4|9227.4|9235.9|9225.9|0
1758305100000|2025-09-19 18:05:00|9236.1|9226.1|9236.6|9226.6|9237.9|9227.9|9235.4|9225.4|0
1758305400000|2025-09-19 18:10:00|9236.4|9226.4|9236.1|9226.1|9238.9|9228.9|9235.9|9225.9|0
1758305700000|2025-09-19 18:15:00|9236.4|9226.4|9234.1|9224.1|9236.6|9226.6|9233.9|9223.9|0
1758306000000|2025-09-19 18:20:00|9233.9|9223.9|9233.9|9223.9|9234.9|9224.9|9233.4|9223.4|0
1758306300000|2025-09-19 18:25:00|9233.6|9223.6|9233.9|9223.9|9234.4|9224.4|9232.4|9222.4|0
1758306600000|2025-09-19 18:30:00|9233.6|9223.6|9230.6|9220.6|9233.6|9223.6|9229.6|9219.6|0
1758306900000|2025-09-19 18:35:00|9230.4|9220.4|9229.5|9219.5|9232.3|9222.3|9228.7|9218.7|0
1758307200000|2025-09-19 18:40:00|9229|9219|9228.4|9218.4|9229.6|9219.6|9227.6|9217.6|0
1758307500000|2025-09-19 18:45:00|9228.9|9218.9|9228.7|9218.7|9230.3|9220.3|9228.4|9218.4|0
1758307800000|2025-09-19 18:50:00|9228.9|9218.9|9229.7|9219.7|9229.9|9219.9|9228.7|9218.7|0
1758308100000|2025-09-19 18:55:00|9229.9|9219.9|9234.2|9224.2|9235.4|9225.4|9229.9|9219.9|0
1758308400000|2025-09-19 19:00:00|9234.4|9224.4|9231.9|9221.9|9237.9|9227.9|9231.9|9221.9|0
1758308700000|2025-09-19 19:05:00|9231.7|9221.7|9234.3|9224.3|9234.6|9224.6|9231.7|9221.7|0
1758309000000|2025-09-19 19:10:00|9234.6|9224.6|9233.8|9223.8|9235.9|9225.9|9233.1|9223.1|0
1758309300000|2025-09-19 19:15:00|9234.1|9224.1|9234.1|9224.1|9235.4|9225.4|9233.3|9223.3|0
1758309600000|2025-09-19 19:20:00|9234.4|9224.4|9233.9|9223.9|9235.4|9225.4|9233.4|9223.4|0
1758309900000|2025-09-19 19:25:00|9234.4|9224.4|9236.1|9226.1|9237.4|9227.4|9234.4|9224.4|0
1758310200000|2025-09-19 19:30:00|9236.4|9226.4|9232.9|9222.9|9236.4|9226.4|9232.9|9222.9|0
1758310500000|2025-09-19 19:35:00|9232.4|9222.4|9233.6|9223.6|9234|9224|9232.2|9222.2|0
1758310800000|2025-09-19 19:40:00|9233.9|9223.9|9233.1|9223.1|9234.9|9224.9|9232.9|9222.9|0
1758311100000|2025-09-19 19:45:00|9233.6|9223.6|9237.1|9227.1|9238.4|9228.4|9233.6|9223.6|0
1758311400000|2025-09-19 19:50:00|9235.9|9225.9|9236.9|9226.9|9236.9|9226.9|9233.6|9223.6|0
1758311700000|2025-09-19 19:55:00|9236.6|9226.6|9227.8|9217.8|9236.6|9226.6|9227|9217|0
1758312000000|2025-09-19 20:00:00|9227.7|9217.7|9229.6|9219.6|9229.9|9219.9|9227.3|9217.3|0
1758312300000|2025-09-19 20:05:00|9229.2|9219.2|9227.3|9217.3|9229.2|9219.2|9227.2|9217.2|0
1758312600000|2025-09-19 20:10:00|9227.5|9217.5|9228.3|9218.3|9228.7|9218.7|9227.2|9217.2|0
1758312900000|2025-09-19 20:15:00|9228.2|9218.2|9226.5|9216.5|9228.2|9218.2|9225.9|9215.9|0
1758313200000|2025-09-19 20:20:00|9226.7|9216.7|9227.1|9217.1|9227.1|9217.1|9225.5|9215.5|0
1758313500000|2025-09-19 20:25:00|9227|9217|9225.7|9215.7|9227|9217|9225.2|9215.2|0
1758313800000|2025-09-19 20:30:00|9225.6|9215.6|9227.9|9217.9|9227.9|9217.9|9225.5|9215.5|0
1758314100000|2025-09-19 20:35:00|9227.7|9217.7|9227.7|9217.7|9227.8|9217.8|9226.6|9216.6|0
1758314400000|2025-09-19 20:40:00|9227.8|9217.8|9227.9|9217.9|9228.3|9218.3|9227.4|9217.4|0
1758314700000|2025-09-19 20:45:00|9227.8|9217.8|9225.9|9215.9|9228.3|9218.3|9225.5|9215.5|0
1758315000000|2025-09-19 20:50:00|9225.8|9215.8|9227.7|9217.7|9228|9218|9225.1|9215.1|0
1758315300000|2025-09-19 20:55:00|9227.6|9217.6|9227.8|9217.8|9228.1|9218.1|9226.9|9216.9|0
1758351000000|2025-09-20 06:50:00|9230|9220|9230|9220|9230|9220|9230|9220|0
1758355500000|2025-09-20 08:05:00|9230.2|9220.2|9230.2|9220.2|9230.2|9220.2|9230.2|9220.2|0
1758416400000|2025-09-21 01:00:00|9230|9220|9230|9220|9230|9220|9230|9220|0
1758434700000|2025-09-21 06:05:00|9230.8|9220.8|9229.8|9219.8|9230.8|9220.8|9229.8|9219.8|0
1758483600000|2025-09-21 19:40:00|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|9229.1|9219.1|0
1758492000000|2025-09-21 22:00:00|9227.8|9217.8|9226.9|9216.9|9229.1|9219.1|9226.5|9216.5|0
1758492300000|2025-09-21 22:05:00|9226.8|9216.8|9225.7|9215.7|9226.9|9216.9|9224.9|9214.9|0
1758492600000|2025-09-21 22:10:00|9225.9|9215.9|9225.5|9215.5|9226.1|9216.1|9224.9|9214.9|0
1758492900000|2025-09-21 22:15:00|9225.6|9215.6|9224.8|9214.8|9225.6|9215.6|9224.2|9214.2|0
1758493200000|2025-09-21 22:20:00|9224.9|9214.9|9224.7|9214.7|9225.6|9215.6|9223.7|9213.7|0
1758493500000|2025-09-21 22:25:00|9224.8|9214.8|9225.3|9215.3|9225.8|9215.8|9224.5|9214.5|0
1758493800000|2025-09-21 22:30:00|9225.2|9215.2|9225.9|9215.9|9226.4|9216.4|9224.9|9214.9|0
1758494100000|2025-09-21 22:35:00|9226|9216|9226.2|9216.2|9227.2|9217.2|9225.7|9215.7|0
1758494400000|2025-09-21 22:40:00|9226.1|9216.1|9227|9217|9227.2|9217.2|9226|9216|0
1758494700000|2025-09-21 22:45:00|9226.9|9216.9|9226.6|9216.6|9228|9218|9226.5|9216.5|0
1758495000000|2025-09-21 22:50:00|9226.7|9216.7|9227.1|9217.1|9227.2|9217.2|9226.3|9216.3|0
1758495300000|2025-09-21 22:55:00|9227|9217|9226.6|9216.6|9227|9217|9226.2|9216.2|0
1758495600000|2025-09-21 23:00:00|9226.7|9216.7|9226.4|9216.4|9227.1|9217.1|9226.4|9216.4|0
1758495900000|2025-09-21 23:05:00|9226.6|9216.6|9226.1|9216.1|9226.8|9216.8|9225.6|9215.6|0
1758496200000|2025-09-21 23:10:00|9226|9216|9226.4|9216.4|9227|9217|9225.4|9215.4|0
1758496500000|2025-09-21 23:15:00|9226.3|9216.3|9226.3|9216.3|9226.4|9216.4|9225.7|9215.7|0
1758496800000|2025-09-21 23:20:00|9226.4|9216.4|9225.7|9215.7|9226.6|9216.6|9225.4|9215.4|0
1758497100000|2025-09-21 23:25:00|9225.8|9215.8|9225.8|9215.8|9226.2|9216.2|9225.1|9215.1|0
1758497400000|2025-09-21 23:30:00|9225.9|9215.9|9225.4|9215.4|9225.9|9215.9|9225.2|9215.2|0
1758497700000|2025-09-21 23:35:00|9225.5|9215.5|9225.9|9215.9|9226.2|9216.2|9225.2|9215.2|0
1758498000000|2025-09-21 23:40:00|9225.8|9215.8|9225.9|9215.9|9226.1|9216.1|9225.5|9215.5|0
1758498300000|2025-09-21 23:45:00|9225.8|9215.8|9225.4|9215.4|9226.2|9216.2|9225.3|9215.3|0
1758498600000|2025-09-21 23:50:00|9225.5|9215.5|9226.9|9216.9|9227.1|9217.1|9225.2|9215.2|0
1758498900000|2025-09-21 23:55:00|9226.8|9216.8|9226.6|9216.6|9226.9|9216.9|9226.4|9216.4|0
1758499200000|2025-09-22 00:00:00|9226.7|9216.7|9226.2|9216.2|9231.4|9221.4|9222.6|9212.6|0
1758499500000|2025-09-22 00:05:00|9225.9|9215.9|9235.1|9225.1|9235.4|9225.4|9225.9|9215.9|0
1758499800000|2025-09-22 00:10:00|9233.6|9223.6|9233.9|9223.9|9235.6|9225.6|9233.6|9223.6|0
1758500100000|2025-09-22 00:15:00|9232.9|9222.9|9231.6|9221.6|9234.7|9224.7|9229.4|9219.4|0
1758500400000|2025-09-22 00:20:00|9231.9|9221.9|9232.2|9222.2|9233.4|9223.4|9230.9|9220.9|0
1758500700000|2025-09-22 00:25:00|9231.9|9221.9|9231.7|9221.7|9232.7|9222.7|9229.9|9219.9|0
1758501000000|2025-09-22 00:30:00|9230.9|9220.9|9226.6|9216.6|9230.9|9220.9|9225.1|9215.1|0
1758501300000|2025-09-22 00:35:00|9226.3|9216.3|9229|9219|9229|9219|9226.3|9216.3|0
1758501600000|2025-09-22 00:40:00|9228.8|9218.8|9230|9220|9231|9221|9228.8|9218.8|0
1758501900000|2025-09-22 00:45:00|9230.5|9220.5|9230|9220|9231|9221|9229.8|9219.8|0
1758502200000|2025-09-22 00:50:00|9229.8|9219.8|9230.6|9220.6|9230.9|9220.9|9229.8|9219.8|0
1758502500000|2025-09-22 00:55:00|9230.4|9220.4|9228.1|9218.1|9230.6|9220.6|9227.6|9217.6|0
1758502800000|2025-09-22 01:00:00|9227.5|9217.5|9228.8|9218.8|9229.3|9219.3|9227|9217|0
1758503100000|2025-09-22 01:05:00|9228.5|9218.5|9231.8|9221.8|9233.3|9223.3|9228.5|9218.5|0
1758503400000|2025-09-22 01:10:00|9230.8|9220.8|9231.6|9221.6|9232.1|9222.1|9230.8|9220.8|0
1758503700000|2025-09-22 01:15:00|9231.3|9221.3|9229.1|9219.1|9231.6|9221.6|9229.1|9219.1|0
1758504000000|2025-09-22 01:20:00|9228.8|9218.8|9227.8|9217.8|9229.1|9219.1|9227.8|9217.8|0
1758504300000|2025-09-22 01:25:00|9227.6|9217.6|9227.3|9217.3|9228.1|9218.1|9226.3|9216.3|0
1758504600000|2025-09-22 01:30:00|9227.6|9217.6|9224.6|9214.6|9227.6|9217.6|9224.1|9214.1|0
1758504900000|2025-09-22 01:35:00|9224.3|9214.3|9220.1|9210.1|9224.6|9214.6|9219.8|9209.8|0
1758505200000|2025-09-22 01:40:00|9219.8|9209.8|9217.8|9207.8|9219.8|9209.8|9217|9207|0
1758505500000|2025-09-22 01:45:00|9218.3|9208.3|9217.3|9207.3|9218.6|9208.6|9216|9206|0
1758505800000|2025-09-22 01:50:00|9217.1|9207.1|9219.1|9209.1|9220.1|9210.1|9216.6|9206.6|0
1758506100000|2025-09-22 01:55:00|9218.8|9208.8|9218.1|9208.1|9219.3|9209.3|9217.6|9207.6|0
1758506400000|2025-09-22 02:00:00|9218.3|9208.3|9220.1|9210.1|9220.1|9210.1|9216.8|9206.8|0
1758506700000|2025-09-22 02:05:00|9219.6|9209.6|9221.7|9211.7|9221.7|9211.7|9218.8|9208.8|0
1758507000000|2025-09-22 02:10:00|9221.4|9211.4|9218.9|9208.9|9221.4|9211.4|9218.9|9208.9|0
1758507300000|2025-09-22 02:15:00|9219.4|9209.4|9220.5|9210.5|9221.8|9211.8|9219.4|9209.4|0
1758507600000|2025-09-22 02:20:00|9220.8|9210.8|9221|9211|9222|9212|9219.8|9209.8|0
1758507900000|2025-09-22 02:25:00|9220.8|9210.8|9219.8|9209.8|9221.5|9211.5|9219.3|9209.3|0
1758508200000|2025-09-22 02:30:00|9220|9210|9220.5|9210.5|9221.5|9211.5|9219.5|9209.5|0
1758508500000|2025-09-22 02:35:00|9220.3|9210.3|9218.8|9208.8|9220.3|9210.3|9218.8|9208.8|0
1758508800000|2025-09-22 02:40:00|9219.8|9209.8|9218.8|9208.8|9219.8|9209.8|9218|9208|0
1758509100000|2025-09-22 02:45:00|9219|9209|9219.8|9209.8|9220.3|9210.3|9218.8|9208.8|0
1758509400000|2025-09-22 02:50:00|9219.3|9209.3|9219.9|9209.9|9221|9211|9219.3|9209.3|0
1758509700000|2025-09-22 02:55:00|9220.2|9210.2|9219.5|9209.5|9221|9211|9219.2|9209.2|0
1758510000000|2025-09-22 03:00:00|9219.2|9209.2|9220.2|9210.2|9220.2|9210.2|9219.2|9209.2|0
1758510300000|2025-09-22 03:05:00|9219.9|9209.9|9218.8|9208.8|9220.2|9210.2|9218.8|9208.8|0
1758510600000|2025-09-22 03:10:00|9219|9209|9219.2|9209.2|9219.5|9209.5|9218.7|9208.7|0
1758510900000|2025-09-22 03:15:00|9218.9|9208.9|9219.6|9209.6|9219.6|9209.6|9218.9|9208.9|0
1758511200000|2025-09-22 03:20:00|9219.4|9209.4|9219.3|9209.3|9219.5|9209.5|9219|9209|0
1758511500000|2025-09-22 03:25:00|9219.6|9209.6|9221.3|9211.3|9221.6|9211.6|9219.6|9209.6|0
1758511800000|2025-09-22 03:30:00|9221.6|9211.6|9221.5|9211.5|9222.3|9212.3|9221.3|9211.3|0
1758512100000|2025-09-22 03:35:00|9221.8|9211.8|9222.3|9212.3|9223.3|9213.3|9221.5|9211.5|0
1758512400000|2025-09-22 03:40:00|9222.5|9212.5|9223.4|9213.4|9223.7|9213.7|9222|9212|0
1758512700000|2025-09-22 03:45:00|9223.7|9213.7|9225|9215|9225.5|9215.5|9223.7|9213.7|0
1758513000000|2025-09-22 03:50:00|9224.8|9214.8|9225|9215|9225.3|9215.3|9224.7|9214.7|0
1758513300000|2025-09-22 03:55:00|9224.5|9214.5|9223.9|9213.9|9224.7|9214.7|9223.4|9213.4|0
1758513600000|2025-09-22 04:00:00|9223.7|9213.7|9224.2|9214.2|9224.2|9214.2|9223.4|9213.4|0
1758513900000|2025-09-22 04:05:00|9224|9214|9224.2|9214.2|9226.5|9216.5|9224|9214|0
1758514200000|2025-09-22 04:10:00|9224.7|9214.7|9223.7|9213.7|9225.7|9215.7|9223.7|9213.7|0
1758514500000|2025-09-22 04:15:00|9224|9214|9223.6|9213.6|9224.3|9214.3|9223.3|9213.3|0
1758514800000|2025-09-22 04:20:00|9223.1|9213.1|9220.6|9210.6|9223.3|9213.3|9220.3|9210.3|0
1758515100000|2025-09-22 04:25:00|9221.3|9211.3|9219.8|9209.8|9222.3|9212.3|9219.8|9209.8|0
1758515400000|2025-09-22 04:30:00|9220.1|9210.1|9221.7|9211.7|9221.7|9211.7|9219.8|9209.8|0
1758515700000|2025-09-22 04:35:00|9222|9212|9219.8|9209.8|9222|9212|9219.5|9209.5|0
1758516000000|2025-09-22 04:40:00|9219.6|9209.6|9218.9|9208.9|9220.1|9210.1|9217.6|9207.6|0
1758516300000|2025-09-22 04:45:00|9217.9|9207.9|9219|9209|9220.1|9210.1|9217.9|9207.9|0
1758516600000|2025-09-22 04:50:00|9219.2|9209.2|9221.2|9211.2|9222.2|9212.2|9219|9209|0
1758516900000|2025-09-22 04:55:00|9222.1|9212.1|9221.7|9211.7|9222.4|9212.4|9220.6|9210.6|0
1758517200000|2025-09-22 05:00:00|9221.4|9211.4|9221|9211|9221.7|9211.7|9220.4|9210.4|0
1758517500000|2025-09-22 05:05:00|9221.1|9211.1|9221.8|9211.8|9223.3|9213.3|9221|9211|0
1758517800000|2025-09-22 05:10:00|9221.5|9211.5|9221.8|9211.8|9222.5|9212.5|9221.5|9211.5|0
1758518100000|2025-09-22 05:15:00|9222.5|9212.5|9224|9214|9224.8|9214.8|9222.5|9212.5|0
1758518400000|2025-09-22 05:20:00|9223|9213|9223.5|9213.5|9224|9214|9222.8|9212.8|0
1758518700000|2025-09-22 05:25:00|9223.8|9213.8|9223.6|9213.6|9224|9214|9223.5|9213.5|0
1758519000000|2025-09-22 05:30:00|9223.4|9213.4|9223.6|9213.6|9223.6|9213.6|9222.1|9212.1|0
1758519300000|2025-09-22 05:35:00|9223.4|9213.4|9223.1|9213.1|9223.6|9213.6|9223.1|9213.1|0
1758519600000|2025-09-22 05:40:00|9222.1|9212.1|9221.4|9211.4|9223.6|9213.6|9221.4|9211.4|0
1758519900000|2025-09-22 05:45:00|9221.6|9211.6|9221.4|9211.4|9222.1|9212.1|9220.9|9210.9|0
1758520200000|2025-09-22 05:50:00|9221.1|9211.1|9220.4|9210.4|9221.1|9211.1|9220.1|9210.1|0
1758520500000|2025-09-22 05:55:00|9220.1|9210.1|9217.5|9207.5|9220.1|9210.1|9217.5|9207.5|0
1758520800000|2025-09-22 06:00:00|9217.9|9207.9|9217|9207|9218.6|9208.6|9214.4|9204.4|0
1758521100000|2025-09-22 06:05:00|9216.5|9206.5|9215.4|9205.4|9216.5|9206.5|9213.7|9203.7|0
1758521400000|2025-09-22 06:10:00|9215.2|9205.2|9215.4|9205.4|9216.1|9206.1|9211.9|9201.9|0
1758521700000|2025-09-22 06:15:00|9215.2|9205.2|9215.6|9205.6|9216.6|9206.6|9213.9|9203.9|0
1758522000000|2025-09-22 06:20:00|9215.4|9205.4|9212.1|9202.1|9216.4|9206.4|9212.1|9202.1|0
1758522300000|2025-09-22 06:25:00|9211.9|9201.9|9212.1|9202.1|9212.6|9202.6|9209.6|9199.6|0
1758522600000|2025-09-22 06:30:00|9211.9|9201.9|9212|9202|9212.4|9202.4|9211.4|9201.4|0
1758522900000|2025-09-22 06:35:00|9212.3|9202.3|9212.5|9202.5|9214.4|9204.4|9210.8|9200.8|0
1758523200000|2025-09-22 06:40:00|9212.3|9202.3|9213.1|9203.1|9213.5|9203.5|9210.8|9200.8|0
1758523500000|2025-09-22 06:45:00|9212.9|9202.9|9215.5|9205.5|9216.1|9206.1|9212.9|9202.9|0
1758523800000|2025-09-22 06:50:00|9215.3|9205.3|9215.3|9205.3|9215.6|9205.6|9212.9|9202.9|0
1758524100000|2025-09-22 06:55:00|9215.4|9205.4|9216.3|9206.3|9218.3|9208.3|9214.6|9204.6|0
1758524400000|2025-09-22 07:00:00|9217.1|9207.1|9217.6|9207.6|9225.1|9215.1|9211.9|9201.9|0
1758524700000|2025-09-22 07:05:00|9217.3|9207.3|9210.6|9200.6|9219.4|9209.4|9208.9|9198.9|0
1758525000000|2025-09-22 07:10:00|9210.5|9200.5|9210.4|9200.4|9217.4|9207.4|9209.8|9199.8|0
1758525300000|2025-09-22 07:15:00|9210.6|9200.6|9200.9|9190.9|9212.1|9202.1|9200.4|9190.4|0
1758525600000|2025-09-22 07:20:00|9200.6|9190.6|9198.2|9188.2|9205.9|9195.9|9195.4|9185.4|0
1758525900000|2025-09-22 07:25:00|9198.1|9188.1|9204.1|9194.1|9205.1|9195.1|9198.1|9188.1|0
1758526200000|2025-09-22 07:30:00|9204.6|9194.6|9209.9|9199.9|9210.7|9200.7|9201.4|9191.4|0
1758526500000|2025-09-22 07:35:00|9209.7|9199.7|9212.4|9202.4|9215.3|9205.3|9208.4|9198.4|0
1758526800000|2025-09-22 07:40:00|9212.8|9202.8|9213.4|9203.4|9214.3|9204.3|9210|9200|0
1758527100000|2025-09-22 07:45:00|9213.1|9203.1|9215.9|9205.9|9216.4|9206.4|9211.4|9201.4|0
1758527400000|2025-09-22 07:50:00|9215.4|9205.4|9220.8|9210.8|9221.9|9211.9|9215.4|9205.4|0
1758527700000|2025-09-22 07:55:00|9220.3|9210.3|9220.6|9210.6|9223.4|9213.4|9218.5|9208.5|0
1758528000000|2025-09-22 08:00:00|9219.6|9209.6|9227.4|9217.4|9228.6|9218.6|9217.9|9207.9|0
1758528300000|2025-09-22 08:05:00|9227.6|9217.6|9227.9|9217.9|9231.1|9221.1|9226.4|9216.4|0
1758528600000|2025-09-22 08:10:00|9228.7|9218.7|9231.1|9221.1|9231.6|9221.6|9226.4|9216.4|0
1758528900000|2025-09-22 08:15:00|9231.3|9221.3|9231.7|9221.7|9232.7|9222.7|9229.6|9219.6|0
1758529200000|2025-09-22 08:20:00|9230.8|9220.8|9229.9|9219.9|9232.3|9222.3|9228.4|9218.4|0
1758529500000|2025-09-22 08:25:00|9230.4|9220.4|9231.1|9221.1|9232|9222|9228.5|9218.5|0
1758529800000|2025-09-22 08:30:00|9231|9221|9225.8|9215.8|9232.4|9222.4|9225.3|9215.3|0
1758530100000|2025-09-22 08:35:00|9226|9216|9227.6|9217.6|9228.1|9218.1|9224.1|9214.1|0
1758530400000|2025-09-22 08:40:00|9228.8|9218.8|9228.3|9218.3|9231|9221|9227.3|9217.3|0
1758530700000|2025-09-22 08:45:00|9228.4|9218.4|9227.5|9217.5|9228.8|9218.8|9226.4|9216.4|0
1758531000000|2025-09-22 08:50:00|9227.3|9217.3|9228.1|9218.1|9229.3|9219.3|9226.1|9216.1|0
1758531300000|2025-09-22 08:55:00|9228.4|9218.4|9231.3|9221.3|9231.5|9221.5|9228.1|9218.1|0
1758531600000|2025-09-22 09:00:00|9230.9|9220.9|9226.4|9216.4|9232.4|9222.4|9226.4|9216.4|0
1758531900000|2025-09-22 09:05:00|9226.9|9216.9|9224.8|9214.8|9227.6|9217.6|9223|9213|0
1758532200000|2025-09-22 09:10:00|9224.9|9214.9|9220.2|9210.2|9225.4|9215.4|9220.2|9210.2|0
1758532500000|2025-09-22 09:15:00|9220.5|9210.5|9220.6|9210.6|9222.3|9212.3|9219.4|9209.4|0
1758532800000|2025-09-22 09:20:00|9220.8|9210.8|9219.7|9209.7|9221.3|9211.3|9217.3|9207.3|0
1758533100000|2025-09-22 09:25:00|9219.2|9209.2|9218.5|9208.5|9221.3|9211.3|9215.4|9205.4|0
1758533400000|2025-09-22 09:30:00|9219.6|9209.6|9218.4|9208.4|9221.9|9211.9|9216.9|9206.9|0
1758533700000|2025-09-22 09:35:00|9218.3|9208.3|9213.4|9203.4|9218.4|9208.4|9212.2|9202.2|0
1758534000000|2025-09-22 09:40:00|9213.9|9203.9|9214.6|9204.6|9216.5|9206.5|9213.4|9203.4|0
1758534300000|2025-09-22 09:45:00|9214.7|9204.7|9214|9204|9216.1|9206.1|9212|9202|0
1758534600000|2025-09-22 09:50:00|9213.5|9203.5|9213.5|9203.5|9214.7|9204.7|9211.7|9201.7|0
1758534900000|2025-09-22 09:55:00|9212.5|9202.5|9210.2|9200.2|9214|9204|9210|9200|0
1758535200000|2025-09-22 10:00:00|9210.6|9200.6|9212|9202|9213.6|9203.6|9208.5|9198.5|0
1758535500000|2025-09-22 10:05:00|9211.8|9201.8|9215.5|9205.5|9215.6|9205.6|9211.5|9201.5|0
1758535800000|2025-09-22 10:10:00|9215.2|9205.2|9223.6|9213.6|9223.6|9213.6|9215|9205|0
1758536100000|2025-09-22 10:15:00|9223.1|9213.1|9224.1|9214.1|9225.3|9215.3|9222.1|9212.1|0
1758536400000|2025-09-22 10:20:00|9223.1|9213.1|9226|9216|9227|9217|9223.1|9213.1|0
1758536700000|2025-09-22 10:25:00|9226.7|9216.7|9227.1|9217.1|9227.7|9217.7|9225.2|9215.2|0
1758537000000|2025-09-22 10:30:00|9226.7|9216.7|9229.6|9219.6|9230.3|9220.3|9226.7|9216.7|0
1758537300000|2025-09-22 10:35:00|9229.8|9219.8|9228.8|9218.8|9230.6|9220.6|9228.1|9218.1|0
1758537600000|2025-09-22 10:40:00|9228.9|9218.9|9226.2|9216.2|9229.7|9219.7|9225.7|9215.7|0
1758537900000|2025-09-22 10:45:00|9225.9|9215.9|9226.3|9216.3|9226.4|9216.4|9222.9|9212.9|0
1758538200000|2025-09-22 10:50:00|9226.7|9216.7|9224.7|9214.7|9227.5|9217.5|9224.4|9214.4|0
1758538500000|2025-09-22 10:55:00|9224.4|9214.4|9226.1|9216.1|9227.1|9217.1|9222.9|9212.9|0
1758538800000|2025-09-22 11:00:00|9225.6|9215.6|9229.7|9219.7|9232.1|9222.1|9224.3|9214.3|0
1758539100000|2025-09-22 11:05:00|9229.2|9219.2|9224.9|9214.9|9229.7|9219.7|9223.3|9213.3|0
1758539400000|2025-09-22 11:10:00|9225.1|9215.1|9226.9|9216.9|9227.9|9217.9|9224.8|9214.8|0
1758539700000|2025-09-22 11:15:00|9227.1|9217.1|9230.2|9220.2|9232.2|9222.2|9227.1|9217.1|0
1758540000000|2025-09-22 11:20:00|9229|9219|9231.3|9221.3|9231.5|9221.5|9228.8|9218.8|0
1758540300000|2025-09-22 11:25:00|9230.8|9220.8|9233.3|9223.3|9233.8|9223.8|9229.3|9219.3|0
1758540600000|2025-09-22 11:30:00|9233.1|9223.1|9237.6|9227.6|9237.6|9227.6|9232.8|9222.8|0
1758540900000|2025-09-22 11:35:00|9236.8|9226.8|9235.6|9225.6|9237.6|9227.6|9235.6|9225.6|0
1758541200000|2025-09-22 11:40:00|9235.4|9225.4|9234.6|9224.6|9235.4|9225.4|9233.4|9223.4|0
1758541500000|2025-09-22 11:45:00|9234.3|9224.3|9232.8|9222.8|9235.6|9225.6|9231.5|9221.5|0
1758541800000|2025-09-22 11:50:00|9233.1|9223.1|9233.5|9223.5|9235.1|9225.1|9231.7|9221.7|0
1758542100000|2025-09-22 11:55:00|9233.3|9223.3|9232.7|9222.7|9233.5|9223.5|9231|9221|0
1758542400000|2025-09-22 12:00:00|9233.3|9223.3|9232.8|9222.8|9234.5|9224.5|9231.1|9221.1|0
1758542700000|2025-09-22 12:05:00|9233.3|9223.3|9235.3|9225.3|9236.6|9226.6|9233.1|9223.1|0
1758543000000|2025-09-22 12:10:00|9235.5|9225.5|9233.5|9223.5|9236|9226|9232.9|9222.9|0
1758543300000|2025-09-22 12:15:00|9233.3|9223.3|9236.1|9226.1|9236.8|9226.8|9233.2|9223.2|0
1758543600000|2025-09-22 12:20:00|9235.9|9225.9|9237.7|9227.7|9237.9|9227.9|9235|9225|0
1758543900000|2025-09-22 12:25:00|9238.2|9228.2|9238.7|9228.7|9240.3|9230.3|9237.4|9227.4|0
1758544200000|2025-09-22 12:30:00|9238.2|9228.2|9234.5|9224.5|9238.2|9228.2|9233.5|9223.5|0
1758544500000|2025-09-22 12:35:00|9234.6|9224.6|9230.9|9220.9|9234.6|9224.6|9230.7|9220.7|0
1758544800000|2025-09-22 12:40:00|9231.7|9221.7|9232|9222|9234.2|9224.2|9231|9221|0
1758545100000|2025-09-22 12:45:00|9231.7|9221.7|9231.6|9221.6|9233.6|9223.6|9230.5|9220.5|0
1758545400000|2025-09-22 12:50:00|9231.8|9221.8|9229.9|9219.9|9233.2|9223.2|9229.7|9219.7|0
1758545700000|2025-09-22 12:55:00|9230.2|9220.2|9228|9218|9232.2|9222.2|9228|9218|0
1758546000000|2025-09-22 13:00:00|9227.6|9217.6|9227.1|9217.1|9229.3|9219.3|9225.8|9215.8|0
1758546300000|2025-09-22 13:05:00|9226.6|9216.6|9223.9|9213.9|9226.8|9216.8|9223.9|9213.9|0
1758546600000|2025-09-22 13:10:00|9224.4|9214.4|9223.6|9213.6|9224.9|9214.9|9221.6|9211.6|0
1758546900000|2025-09-22 13:15:00|9223.9|9213.9|9222.3|9212.3|9225.3|9215.3|9221.8|9211.8|0
1758547200000|2025-09-22 13:20:00|9222.4|9212.4|9227.1|9217.1|9227.8|9217.8|9222.4|9212.4|0
1758547500000|2025-09-22 13:25:00|9226.1|9216.1|9227|9217|9228.4|9218.4|9224.3|9214.3|0
1758547800000|2025-09-22 13:30:00|9225.8|9215.8|9230.5|9220.5|9231.8|9221.8|9221.5|9211.5|0
1758548100000|2025-09-22 13:35:00|9229.7|9219.7|9228|9218|9233.4|9223.4|9228|9218|0
1758548400000|2025-09-22 13:40:00|9228.4|9218.4|9224.6|9214.6|9231.7|9221.7|9224.3|9214.3|0
1758548700000|2025-09-22 13:45:00|9224.9|9214.9|9223.4|9213.4|9226.8|9216.8|9222.6|9212.6|0
1758549000000|2025-09-22 13:50:00|9223.8|9213.8|9226.6|9216.6|9227.1|9217.1|9221.7|9211.7|0
1758549300000|2025-09-22 13:55:00|9227.1|9217.1|9226.9|9216.9|9230.7|9220.7|9226.8|9216.8|0
1758549600000|2025-09-22 14:00:00|9225.5|9215.5|9221.9|9211.9|9225.5|9215.5|9219.5|9209.5|0
1758549900000|2025-09-22 14:05:00|9222.2|9212.2|9226.1|9216.1|9227.1|9217.1|9221.6|9211.6|0
1758550200000|2025-09-22 14:10:00|9226.8|9216.8|9224|9214|9227.5|9217.5|9222|9212|0
1758550500000|2025-09-22 14:15:00|9223.5|9213.5|9223.3|9213.3|9226.6|9216.6|9221.2|9211.2|0
1758550800000|2025-09-22 14:20:00|9222.8|9212.8|9224.1|9214.1|9225.6|9215.6|9221.6|9211.6|0
1758551100000|2025-09-22 14:25:00|9223.6|9213.6|9219.8|9209.8|9223.6|9213.6|9219.8|9209.8|0
1758551400000|2025-09-22 14:30:00|9219.7|9209.7|9220.2|9210.2|9223.7|9213.7|9217.9|9207.9|0
1758551700000|2025-09-22 14:35:00|9220.4|9210.4|9220.4|9210.4|9223.7|9213.7|9219.1|9209.1|0
1758552000000|2025-09-22 14:40:00|9220.1|9210.1|9222.9|9212.9|9223.1|9213.1|9219.9|9209.9|0
1758552300000|2025-09-22 14:45:00|9223.4|9213.4|9227.9|9217.9|9228.4|9218.4|9222|9212|0
1758552600000|2025-09-22 14:50:00|9226.9|9216.9|9228.8|9218.8|9229.9|9219.9|9225.6|9215.6|0
1758552900000|2025-09-22 14:55:00|9228.1|9218.1|9232.2|9222.2|9233.4|9223.4|9227.8|9217.8|0
1758553200000|2025-09-22 15:00:00|9231.3|9221.3|9230.4|9220.4|9233.9|9223.9|9230.2|9220.2|0
1758553500000|2025-09-22 15:05:00|9230.6|9220.6|9236.4|9226.4|9236.9|9226.9|9230.4|9220.4|0
1758553800000|2025-09-22 15:10:00|9236.1|9226.1|9229.6|9219.6|9236.1|9226.1|9229.6|9219.6|0
1758554100000|2025-09-22 15:15:00|9229.1|9219.1|9233.3|9223.3|9233.3|9223.3|9227.6|9217.6|0
1758554400000|2025-09-22 15:20:00|9234.3|9224.3|9233.5|9223.5|9237.6|9227.6|9232.1|9222.1|0
1758554700000|2025-09-22 15:25:00|9233.3|9223.3|9236.6|9226.6|9237.6|9227.6|9232.9|9222.9|0
1758555000000|2025-09-22 15:30:00|9236.3|9226.3|9233.5|9223.5|9237.3|9227.3|9232.9|9222.9|0
1758555300000|2025-09-22 15:35:00|9233.6|9223.6|9229.5|9219.5|9233.6|9223.6|9228.7|9218.7|0
1758555600000|2025-09-22 15:40:00|9229|9219|9228.7|9218.7|9232.8|9222.8|9228|9218|0
1758555900000|2025-09-22 15:45:00|9229|9219|9227.5|9217.5|9231.2|9221.2|9227.2|9217.2|0
1758556200000|2025-09-22 15:50:00|9228|9218|9229.5|9219.5|9230.2|9220.2|9227.4|9217.4|0
1758556500000|2025-09-22 15:55:00|9229.2|9219.2|9228.2|9218.2|9229.5|9219.5|9226.4|9216.4|0
1758556800000|2025-09-22 16:00:00|9228|9218|9226.6|9216.6|9228.5|9218.5|9224.8|9214.8|0
1758557100000|2025-09-22 16:05:00|9226.4|9216.4|9228.2|9218.2|9229.7|9219.7|9225.8|9215.8|0
1758557400000|2025-09-22 16:10:00|9228.5|9218.5|9226.1|9216.1|9229.6|9219.6|9226.1|9216.1|0
1758557700000|2025-09-22 16:15:00|9225.8|9215.8|9227.1|9217.1|9228.6|9218.6|9225.1|9215.1|0
1758558000000|2025-09-22 16:20:00|9227.3|9217.3|9228.8|9218.8|9229.1|9219.1|9226|9216|0
1758558300000|2025-09-22 16:25:00|9228.6|9218.6|9230.5|9220.5|9230.5|9220.5|9227.1|9217.1|0
1758558600000|2025-09-22 16:30:00|9230|9220|9231.2|9221.2|9231.6|9221.6|9228.8|9218.8|0
1758558900000|2025-09-22 16:35:00|9231.4|9221.4|9234.6|9224.6|9235.1|9225.1|9230.9|9220.9|0
1758559200000|2025-09-22 16:40:00|9234.9|9224.9|9236.1|9226.1|9236.1|9226.1|9233.4|9223.4|0
1758559500000|2025-09-22 16:45:00|9235.8|9225.8|9235.6|9225.6|9236.8|9226.8|9233.3|9223.3|0
1758559800000|2025-09-22 16:50:00|9235.8|9225.8|9235.8|9225.8|9237.1|9227.1|9235.1|9225.1|0
1758560100000|2025-09-22 16:55:00|9235.6|9225.6|9238.6|9228.6|9238.6|9228.6|9235.3|9225.3|0
1758560400000|2025-09-22 17:00:00|9238.8|9228.8|9242.6|9232.6|9243.1|9233.1|9238.6|9228.6|0
1758560700000|2025-09-22 17:05:00|9243.1|9233.1|9245.1|9235.1|9246.1|9236.1|9243.1|9233.1|0
1758561000000|2025-09-22 17:10:00|9245.6|9235.6|9243.3|9233.3|9245.6|9235.6|9243.1|9233.1|0
1758561300000|2025-09-22 17:15:00|9243.6|9233.6|9245.1|9235.1|9246.6|9236.6|9243.3|9233.3|0
1758561600000|2025-09-22 17:20:00|9244.6|9234.6|9247.6|9237.6|9247.8|9237.8|9244.6|9234.6|0
1758561900000|2025-09-22 17:25:00|9247.3|9237.3|9248.6|9238.6|9248.8|9238.8|9247.3|9237.3|0
1758562200000|2025-09-22 17:30:00|9249.1|9239.1|9249.6|9239.6|9250.6|9240.6|9249.1|9239.1|0
1758562500000|2025-09-22 17:35:00|9250.1|9240.1|9253.6|9243.6|9253.6|9243.6|9249.6|9239.6|0
1758562800000|2025-09-22 17:40:00|9254.1|9244.1|9253.1|9243.1|9254.1|9244.1|9252.6|9242.6|0
1758563100000|2025-09-22 17:45:00|9252.6|9242.6|9253.1|9243.1|9254.2|9244.2|9252.6|9242.6|0
1758563400000|2025-09-22 17:50:00|9252.6|9242.6|9253.3|9243.3|9253.8|9243.8|9252.1|9242.1|0
1758563700000|2025-09-22 17:55:00|9253.6|9243.6|9253.1|9243.1|9254.8|9244.8|9252.1|9242.1|0
1758564000000|2025-09-22 18:00:00|9252.8|9242.8|9250.6|9240.6|9254.1|9244.1|9250.6|9240.6|0
1758564300000|2025-09-22 18:05:00|9250.8|9240.8|9251.1|9241.1|9251.1|9241.1|9249.1|9239.1|0
1758564600000|2025-09-22 18:10:00|9251.3|9241.3|9250.6|9240.6|9251.7|9241.7|9249.6|9239.6|0
1758564900000|2025-09-22 18:15:00|9250.8|9240.8|9252.8|9242.8|9252.8|9242.8|9250.3|9240.3|0
1758565200000|2025-09-22 18:20:00|9253.1|9243.1|9254.8|9244.8|9254.8|9244.8|9251.8|9241.8|0
1758565500000|2025-09-22 18:25:00|9255.1|9245.1|9253.6|9243.6|9255.1|9245.1|9252.1|9242.1|0
1758565800000|2025-09-22 18:30:00|9253.3|9243.3|9252.1|9242.1|9253.8|9243.8|9251.3|9241.3|0
1758566100000|2025-09-22 18:35:00|9252.6|9242.6|9253.9|9243.9|9254.1|9244.1|9252.5|9242.5|0
1758566400000|2025-09-22 18:40:00|9253.5|9243.5|9254.6|9244.6|9254.7|9244.7|9253|9243|0
1758566700000|2025-09-22 18:45:00|9254.4|9244.4|9253.7|9243.7|9255.1|9245.1|9253.6|9243.6|0
1758567000000|2025-09-22 18:50:00|9253.9|9243.9|9254.8|9244.8|9255.6|9245.6|9253.6|9243.6|0
1758567300000|2025-09-22 18:55:00|9255.1|9245.1|9254.6|9244.6|9255.6|9245.6|9254.1|9244.1|0
1758567600000|2025-09-22 19:00:00|9255.1|9245.1|9255.2|9245.2|9256.6|9246.6|9254.6|9244.6|0
1758567900000|2025-09-22 19:05:00|9254.9|9244.9|9253.6|9243.6|9255.2|9245.2|9253.6|9243.6|0
1758568200000|2025-09-22 19:10:00|9253.3|9243.3|9253.7|9243.7|9254.9|9244.9|9253.3|9243.3|0
1758568500000|2025-09-22 19:15:00|9253.9|9243.9|9252.3|9242.3|9254.4|9244.4|9251.7|9241.7|0
1758568800000|2025-09-22 19:20:00|9252.6|9242.6|9253.6|9243.6|9253.6|9243.6|9252.1|9242.1|0
1758569100000|2025-09-22 19:25:00|9253.8|9243.8|9252.1|9242.1|9254.1|9244.1|9251.8|9241.8|0
1758569400000|2025-09-22 19:30:00|9251.8|9241.8|9252.1|9242.1|9252.7|9242.7|9251.1|9241.1|0
1758569700000|2025-09-22 19:35:00|9251.8|9241.8|9250.7|9240.7|9251.8|9241.8|9249.3|9239.3|0
1758570000000|2025-09-22 19:40:00|9251|9241|9249|9239|9251.6|9241.6|9248.4|9238.4|0
1758570300000|2025-09-22 19:45:00|9249.3|9239.3|9251.7|9241.7|9251.7|9241.7|9248.6|9238.6|0
1758570600000|2025-09-22 19:50:00|9251.9|9241.9|9249.7|9239.7|9252.2|9242.2|9249.4|9239.4|0
1758570900000|2025-09-22 19:55:00|9247.7|9237.7|9245.3|9235.3|9251.8|9241.8|9245.3|9235.3|0
1758571200000|2025-09-22 20:00:00|9245.1|9235.1|9244.5|9234.5|9245.9|9235.9|9243.9|9233.9|0
1758571500000|2025-09-22 20:05:00|9244.4|9234.4|9242.1|9232.1|9244.4|9234.4|9241.8|9231.8|0
1758571800000|2025-09-22 20:10:00|9242.2|9232.2|9242.3|9232.3|9242.6|9232.6|9241.2|9231.2|0
1758572100000|2025-09-22 20:15:00|9242.1|9232.1|9242.6|9232.6|9243.3|9233.3|9241.9|9231.9|0
1758572400000|2025-09-22 20:20:00|9242.5|9232.5|9242.5|9232.5|9242.6|9232.6|9241.9|9231.9|0
1758572700000|2025-09-22 20:25:00|9242.4|9232.4|9242.1|9232.1|9242.5|9232.5|9241.8|9231.8|0
1758573000000|2025-09-22 20:30:00|9242.2|9232.2|9242.6|9232.6|9242.9|9232.9|9241.9|9231.9|0
1758573300000|2025-09-22 20:35:00|9242.7|9232.7|9243.3|9233.3|9243.4|9233.4|9242.6|9232.6|0
1758573600000|2025-09-22 20:40:00|9243.2|9233.2|9243.2|9233.2|9243.4|9233.4|9242.7|9232.7|0
1758573900000|2025-09-22 20:45:00|9243|9233|9243.6|9233.6|9243.9|9233.9|9242.9|9232.9|0
1758574200000|2025-09-22 20:50:00|9243.5|9233.5|9244.4|9234.4|9245.5|9235.5|9243.4|9233.4|0
1758574500000|2025-09-22 20:55:00|9244.2|9234.2|9244.5|9234.5|9244.9|9234.9|9243.8|9233.8|0
1758574800000|2025-09-22 21:00:00|9244.7|9234.7|9245.4|9235.4|9245.4|9235.4|9244|9234|0
1758575100000|2025-09-22 21:05:00|9246.3|9236.3|9246.1|9236.1|9246.4|9236.4|9246.1|9236.1|0
1758575400000|2025-09-22 21:10:00|9246.2|9236.2|9246.3|9236.3|9246.7|9236.7|9246.2|9236.2|0
1758575700000|2025-09-22 21:15:00|9246.4|9236.4|9246.3|9236.3|9246.8|9236.8|9246.3|9236.3|0
1758576000000|2025-09-22 21:20:00|9246.2|9236.2|9246|9236|9246.2|9236.2|9246|9236|0
1758576300000|2025-09-22 21:25:00|9246.1|9236.1|9246|9236|9246.1|9236.1|9246|9236|0
1758576600000|2025-09-22 21:30:00|9245.9|9235.9|9245.9|9235.9|9246|9236|9245.9|9235.9|0
1758576900000|2025-09-22 21:35:00|9246|9236|9246|9236|9246|9236|9245.9|9235.9|0
1758577200000|2025-09-22 21:40:00|9246.1|9236.1|9246.2|9236.2|9246.3|9236.3|9246.1|9236.1|0
1758577500000|2025-09-22 21:45:00|9246.3|9236.3|9246.1|9236.1|9246.3|9236.3|9246|9236|0
1758577800000|2025-09-22 21:50:00|9246|9236|9246|9236|9246.1|9236.1|9246|9236|0
1758578100000|2025-09-22 21:55:00|9245.9|9235.9|9245.8|9235.8|9245.9|9235.9|9245.6|9235.6|0
1758578400000|2025-09-22 22:00:00|9245.5|9235.5|9244.8|9234.8|9246|9236|9244|9234|0
1758578700000|2025-09-22 22:05:00|9244.7|9234.7|9244|9234|9245.4|9235.4|9244|9234|0
1758579000000|2025-09-22 22:10:00|9243.9|9233.9|9243.2|9233.2|9244.4|9234.4|9242.9|9232.9|0
1758579300000|2025-09-22 22:15:00|9243.3|9233.3|9243.5|9233.5|9244|9234|9242.9|9232.9|0
1758579600000|2025-09-22 22:20:00|9243.4|9233.4|9243.1|9233.1|9243.9|9233.9|9243.1|9233.1|0
1758579900000|2025-09-22 22:25:00|9243.2|9233.2|9243.2|9233.2|9243.8|9233.8|9243|9233|0
1758580200000|2025-09-22 22:30:00|9243.3|9233.3|9243.1|9233.1|9243.5|9233.5|9243|9233|0
1758580500000|2025-09-22 22:35:00|9243|9233|9243.4|9233.4|9243.8|9233.8|9242.7|9232.7|0
1758580800000|2025-09-22 22:40:00|9243.5|9233.5|9242.5|9232.5|9243.6|9233.6|9242.5|9232.5|0
1758581100000|2025-09-22 22:45:00|9242.4|9232.4|9242.2|9232.2|9242.6|9232.6|9242.1|9232.1|0
1758581400000|2025-09-22 22:50:00|9242.1|9232.1|9243.2|9233.2|9243.2|9233.2|9242|9232|0
1758581700000|2025-09-22 22:55:00|9243.3|9233.3|9244.3|9234.3|9244.6|9234.6|9243|9233|0
1758582000000|2025-09-22 23:00:00|9244.4|9234.4|9245.1|9235.1|9245.1|9235.1|9243.9|9233.9|0
1758582300000|2025-09-22 23:05:00|9245|9235|9244.5|9234.5|9245.1|9235.1|9244.4|9234.4|0
1758582600000|2025-09-22 23:10:00|9244.4|9234.4|9244.4|9234.4|9244.5|9234.5|9244.1|9234.1|0
1758582900000|2025-09-22 23:15:00|9244.3|9234.3|9244.2|9234.2|9244.7|9234.7|9244.1|9234.1|0
1758583200000|2025-09-22 23:20:00|9244.3|9234.3|9243.7|9233.7|9244.4|9234.4|9243.4|9233.4|0
1758583500000|2025-09-22 23:25:00|9243.8|9233.8|9244.2|9234.2|9244.4|9234.4|9243.8|9233.8|0
1758583800000|2025-09-22 23:30:00|9244.1|9234.1|9244.7|9234.7|9244.7|9234.7|9243.9|9233.9|0
1758584100000|2025-09-22 23:35:00|9244.6|9234.6|9245.3|9235.3|9245.6|9235.6|9244.5|9234.5|0
1758584400000|2025-09-22 23:40:00|9245.2|9235.2|9245.8|9235.8|9246.2|9236.2|9245.1|9235.1|0
1758584700000|2025-09-22 23:45:00|9245.9|9235.9|9245.9|9235.9|9246.2|9236.2|9245.4|9235.4|0
1758585000000|2025-09-22 23:50:00|9246|9236|9245.8|9235.8|9246.1|9236.1|9245.6|9235.6|0
1758585300000|2025-09-22 23:55:00|9245.9|9235.9|9245.7|9235.7|9246|9236|9245.7|9235.7|0
1758585600000|2025-09-23 00:00:00|9245.8|9235.8|9251.3|9241.3|9252.1|9242.1|9244.4|9234.4|0
1758585900000|2025-09-23 00:05:00|9251.1|9241.1|9248.2|9238.2|9251.1|9241.1|9248.2|9238.2|0
1758586200000|2025-09-23 00:10:00|9248|9238|9248.2|9238.2|9248.2|9238.2|9247|9237|0
1758586500000|2025-09-23 00:15:00|9248.7|9238.7|9251.4|9241.4|9251.7|9241.7|9248.7|9238.7|0
1758586800000|2025-09-23 00:20:00|9251.1|9241.1|9249.9|9239.9|9251.6|9241.6|9249.9|9239.9|0
1758587100000|2025-09-23 00:25:00|9249.7|9239.7|9248.5|9238.5|9249.7|9239.7|9248.2|9238.2|0
1758587400000|2025-09-23 00:30:00|9248.8|9238.8|9249.5|9239.5|9249.5|9239.5|9248.8|9238.8|0
1758587700000|2025-09-23 00:35:00|9249|9239|9249.8|9239.8|9250|9240|9248.5|9238.5|0
1758588000000|2025-09-23 00:40:00|9250.3|9240.3|9250.5|9240.5|9250.8|9240.8|9249.8|9239.8|0
1758588300000|2025-09-23 00:45:00|9250|9240|9249.8|9239.8|9250|9240|9248.8|9238.8|0
1758588600000|2025-09-23 00:50:00|9249.6|9239.6|9248.9|9238.9|9250.6|9240.6|9248.9|9238.9|0
1758588900000|2025-09-23 00:55:00|9248.6|9238.6|9249.3|9239.3|9249.3|9239.3|9248.6|9238.6|0
1758589200000|2025-09-23 01:00:00|9249|9239|9250.5|9240.5|9251.3|9241.3|9249|9239|0
1758589500000|2025-09-23 01:05:00|9250.3|9240.3|9252|9242|9252|9242|9250|9240|0
1758589800000|2025-09-23 01:10:00|9252.3|9242.3|9252.7|9242.7|9254|9244|9252.3|9242.3|0
1758590100000|2025-09-23 01:15:00|9252.5|9242.5|9251.2|9241.2|9252.5|9242.5|9251.2|9241.2|0
1758590400000|2025-09-23 01:20:00|9251.7|9241.7|9251|9241|9251.7|9241.7|9250.8|9240.8|0
1758590700000|2025-09-23 01:25:00|9250.7|9240.7|9250.7|9240.7|9251.2|9241.2|9250.5|9240.5|0
1758591000000|2025-09-23 01:30:00|9250.5|9240.5|9249.9|9239.9|9250.5|9240.5|9249.4|9239.4|0
1758591300000|2025-09-23 01:35:00|9249.7|9239.7|9249.9|9239.9|9249.9|9239.9|9248.7|9238.7|0
1758591600000|2025-09-23 01:40:00|9249.7|9239.7|9249.1|9239.1|9249.9|9239.9|9248.4|9238.4|0
1758591900000|2025-09-23 01:45:00|9248.6|9238.6|9250.1|9240.1|9251.8|9241.8|9247.9|9237.9|0
1758592200000|2025-09-23 01:50:00|9249.4|9239.4|9251.1|9241.1|9251.6|9241.6|9249.4|9239.4|0
1758592500000|2025-09-23 01:55:00|9250.9|9240.9|9250.6|9240.6|9251.1|9241.1|9250.6|9240.6|0
1758592800000|2025-09-23 02:00:00|9250.9|9240.9|9251|9241|9251.9|9241.9|9250.9|9240.9|0
1758593100000|2025-09-23 02:05:00|9251.5|9241.5|9251|9241|9251.6|9241.6|9250.6|9240.6|0
1758593400000|2025-09-23 02:10:00|9251.3|9241.3|9251|9241|9251.5|9241.5|9250|9240|0
1758593700000|2025-09-23 02:15:00|9251.3|9241.3|9251.5|9241.5|9251.5|9241.5|9251|9241|0
1758594000000|2025-09-23 02:20:00|9251.8|9241.8|9250.3|9240.3|9251.8|9241.8|9250.3|9240.3|0
1758594300000|2025-09-23 02:25:00|9250|9240|9249.5|9239.5|9250|9240|9249|9239|0
1758594600000|2025-09-23 02:30:00|9249.3|9239.3|9250.1|9240.1|9250.1|9240.1|9249.3|9239.3|0
1758594900000|2025-09-23 02:35:00|9250.4|9240.4|9251.9|9241.9|9252.9|9242.9|9250.4|9240.4|0
1758595200000|2025-09-23 02:40:00|9252.2|9242.2|9252.4|9242.4|9252.9|9242.9|9251.9|9241.9|0
1758595500000|2025-09-23 02:45:00|9251.9|9241.9|9251.3|9241.3|9252.7|9242.7|9251.3|9241.3|0
1758595800000|2025-09-23 02:50:00|9251|9241|9250.8|9240.8|9251|9241|9250|9240|0
1758596100000|2025-09-23 02:55:00|9251.1|9241.1|9251.2|9241.2|9251.7|9241.7|9250.6|9240.6|0
1758596400000|2025-09-23 03:00:00|9251.5|9241.5|9252.8|9242.8|9253|9243|9251.5|9241.5|0
1758596700000|2025-09-23 03:05:00|9252.6|9242.6|9252.4|9242.4|9253.8|9243.8|9252.4|9242.4|0
1758597000000|2025-09-23 03:10:00|9252.7|9242.7|9253.1|9243.1|9253.1|9243.1|9251.4|9241.4|0
1758597300000|2025-09-23 03:15:00|9252.8|9242.8|9253.5|9243.5|9254.2|9244.2|9252.3|9242.3|0
1758597600000|2025-09-23 03:20:00|9253.3|9243.3|9252.6|9242.6|9253.3|9243.3|9252.3|9242.3|0
1758597900000|2025-09-23 03:25:00|9252.9|9242.9|9253.6|9243.6|9253.9|9243.9|9252.9|9242.9|0
1758598200000|2025-09-23 03:30:00|9253.4|9243.4|9252.6|9242.6|9254.1|9244.1|9252.6|9242.6|0
1758598500000|2025-09-23 03:35:00|9252.3|9242.3|9252.5|9242.5|9252.8|9242.8|9252|9242|0
1758598800000|2025-09-23 03:40:00|9252|9242|9252.4|9242.4|9252.7|9242.7|9252|9242|0
1758599100000|2025-09-23 03:45:00|9252.1|9242.1|9253.1|9243.1|9253.1|9243.1|9252.1|9242.1|0
1758599400000|2025-09-23 03:50:00|9252.9|9242.9|9253.1|9243.1|9253.9|9243.9|9252.9|9242.9|0
1758599700000|2025-09-23 03:55:00|9252.9|9242.9|9252.9|9242.9|9253.1|9243.1|9252.9|9242.9|0
1758600000000|2025-09-23 04:00:00|9252.6|9242.6|9253.1|9243.1|9253.1|9243.1|9252.6|9242.6|0
1758600300000|2025-09-23 04:05:00|9252.7|9242.7|9251.7|9241.7|9252.7|9242.7|9251.7|9241.7|0
1758600600000|2025-09-23 04:10:00|9251.9|9241.9|9251.7|9241.7|9252.2|9242.2|9251.4|9241.4|0
1758600900000|2025-09-23 04:15:00|9251.4|9241.4|9251.6|9241.6|9251.7|9241.7|9251.3|9241.3|0
1758601200000|2025-09-23 04:20:00|9251.3|9241.3|9251.4|9241.4|9251.6|9241.6|9251.3|9241.3|0
1758601500000|2025-09-23 04:25:00|9251.7|9241.7|9250.7|9240.7|9251.9|9241.9|9250.2|9240.2|0
1758601800000|2025-09-23 04:30:00|9250.6|9240.6|9248.7|9238.7|9250.6|9240.6|9248.4|9238.4|0
1758602100000|2025-09-23 04:35:00|9248.9|9238.9|9247.9|9237.9|9248.9|9238.9|9247.4|9237.4|0
1758602400000|2025-09-23 04:40:00|9247.7|9237.7|9247.5|9237.5|9248.3|9238.3|9247.4|9237.4|0
1758602700000|2025-09-23 04:45:00|9246.2|9236.2|9248.1|9238.1|9248.8|9238.8|9246.2|9236.2|0
1758603000000|2025-09-23 04:50:00|9247.8|9237.8|9247.5|9237.5|9248|9238|9247.5|9237.5|0
1758603300000|2025-09-23 04:55:00|9247.8|9237.8|9248.9|9238.9|9249.4|9239.4|9247.5|9237.5|0
1758603600000|2025-09-23 05:00:00|9248.2|9238.2|9250.2|9240.2|9250.5|9240.5|9247.8|9237.8|0
1758603900000|2025-09-23 05:05:00|9251.1|9241.1|9248.7|9238.7|9251.1|9241.1|9248.4|9238.4|0
1758604200000|2025-09-23 05:10:00|9248.4|9238.4|9249.5|9239.5|9251.2|9241.2|9248.2|9238.2|0
1758604500000|2025-09-23 05:15:00|9249.3|9239.3|9247.5|9237.5|9250.3|9240.3|9247.3|9237.3|0
1758604800000|2025-09-23 05:20:00|9247.3|9237.3|9250.2|9240.2|9250.7|9240.7|9247.3|9237.3|0
1758605100000|2025-09-23 05:25:00|9249.9|9239.9|9250.8|9240.8|9250.9|9240.9|9249.7|9239.7|0
1758605400000|2025-09-23 05:30:00|9250.1|9240.1|9252.4|9242.4|9252.4|9242.4|9250.1|9240.1|0
1758605700000|2025-09-23 05:35:00|9252.2|9242.2|9252.5|9242.5|9253.8|9243.8|9250.4|9240.4|0
1758606000000|2025-09-23 05:40:00|9252.3|9242.3|9252.1|9242.1|9252.6|9242.6|9251|9241|0
1758606300000|2025-09-23 05:45:00|9251.8|9241.8|9249.9|9239.9|9252.3|9242.3|9249.9|9239.9|0
1758606600000|2025-09-23 05:50:00|9249.2|9239.2|9248.4|9238.4|9251.3|9241.3|9247.5|9237.5|0
1758606900000|2025-09-23 05:55:00|9247.9|9237.9|9247.1|9237.1|9248.1|9238.1|9247.1|9237.1|0
1758607200000|2025-09-23 06:00:00|9247.8|9237.8|9247.2|9237.2|9252.9|9242.9|9245.9|9235.9|0
1758607500000|2025-09-23 06:05:00|9247|9237|9249.3|9239.3|9249.5|9239.5|9246.6|9236.6|0
1758607800000|2025-09-23 06:10:00|9249.8|9239.8|9250.7|9240.7|9252.8|9242.8|9247.3|9237.3|0
1758608100000|2025-09-23 06:15:00|9250.5|9240.5|9252.9|9242.9|9253.4|9243.4|9249.6|9239.6|0
1758608400000|2025-09-23 06:20:00|9252.7|9242.7|9250.4|9240.4|9253.3|9243.3|9249|9239|0
1758608700000|2025-09-23 06:25:00|9250.1|9240.1|9249.3|9239.3|9251.2|9241.2|9248.3|9238.3|0
1758609000000|2025-09-23 06:30:00|9249.1|9239.1|9247.4|9237.4|9249.1|9239.1|9247.4|9237.4|0
1758609300000|2025-09-23 06:35:00|9247.2|9237.2|9249|9239|9249.1|9239.1|9247.2|9237.2|0
1758609600000|2025-09-23 06:40:00|9248.5|9238.5|9248.5|9238.5|9249.2|9239.2|9248.2|9238.2|0
1758609900000|2025-09-23 06:45:00|9248.2|9238.2|9249.9|9239.9|9249.9|9239.9|9247.2|9237.2|0
1758610200000|2025-09-23 06:50:00|9249.8|9239.8|9250.5|9240.5|9250.5|9240.5|9248.1|9238.1|0
1758610500000|2025-09-23 06:55:00|9250.2|9240.2|9253|9243|9253.2|9243.2|9247.7|9237.7|0
1758610800000|2025-09-23 07:00:00|9252.3|9242.3|9246.7|9236.7|9254.3|9244.3|9240.2|9230.2|0
1758611100000|2025-09-23 07:05:00|9247.5|9237.5|9249.9|9239.9|9250.1|9240.1|9244.5|9234.5|0
1758611400000|2025-09-23 07:10:00|9249.6|9239.6|9255.3|9245.3|9261.3|9251.3|9249.3|9239.3|0
1758611700000|2025-09-23 07:15:00|9255.1|9245.1|9258.6|9248.6|9259.1|9249.1|9253.3|9243.3|0
1758612000000|2025-09-23 07:20:00|9258.5|9248.5|9256.3|9246.3|9258.8|9248.8|9254.1|9244.1|0
1758612300000|2025-09-23 07:25:00|9256.2|9246.2|9252.3|9242.3|9259.1|9249.1|9251.2|9241.2|0
1758612600000|2025-09-23 07:30:00|9251.7|9241.7|9251.6|9241.6|9255.4|9245.4|9248.8|9238.8|0
1758612900000|2025-09-23 07:35:00|9252.1|9242.1|9254.3|9244.3|9257.4|9247.4|9251.6|9241.6|0
1758613200000|2025-09-23 07:40:00|9254.8|9244.8|9252.4|9242.4|9255.1|9245.1|9251.4|9241.4|0
1758613500000|2025-09-23 07:45:00|9252.2|9242.2|9250.1|9240.1|9253.7|9243.7|9249.3|9239.3|0
1758613800000|2025-09-23 07:50:00|9250.7|9240.7|9252.6|9242.6|9254.3|9244.3|9249.8|9239.8|0
1758614100000|2025-09-23 07:55:00|9252.1|9242.1|9253.5|9243.5|9256.4|9246.4|9250.8|9240.8|0
1758614400000|2025-09-23 08:00:00|9253.1|9243.1|9251.3|9241.3|9256.9|9246.9|9250.9|9240.9|0
1758614700000|2025-09-23 08:05:00|9250.8|9240.8|9249.7|9239.7|9252.2|9242.2|9246.9|9236.9|0
1758615000000|2025-09-23 08:10:00|9250.5|9240.5|9247.9|9237.9|9250.6|9240.6|9246.1|9236.1|0
1758615300000|2025-09-23 08:15:00|9248.2|9238.2|9245.7|9235.7|9249.1|9239.1|9245.6|9235.6|0
1758615600000|2025-09-23 08:20:00|9244.8|9234.8|9246.3|9236.3|9248.9|9238.9|9244.3|9234.3|0
1758615900000|2025-09-23 08:25:00|9246.5|9236.5|9250.1|9240.1|9250.8|9240.8|9245.3|9235.3|0
1758616200000|2025-09-23 08:30:00|9255.9|9245.9|9264.5|9254.5|9264.5|9254.5|9255|9245|0
1758616500000|2025-09-23 08:35:00|9265.7|9255.7|9262.7|9252.7|9265.7|9255.7|9260.7|9250.7|0
1758616800000|2025-09-23 08:40:00|9263|9253|9264.2|9254.2|9266.5|9256.5|9262.7|9252.7|0
1758617100000|2025-09-23 08:45:00|9264.5|9254.5|9264.8|9254.8|9266.7|9256.7|9262.3|9252.3|0
1758617400000|2025-09-23 08:50:00|9264.9|9254.9|9266.5|9256.5|9267.9|9257.9|9263.4|9253.4|0
1758617700000|2025-09-23 08:55:00|9265.7|9255.7|9266.7|9256.7|9268|9258|9262.8|9252.8|0
1758618000000|2025-09-23 09:00:00|9265.2|9255.2|9264.5|9254.5|9268.1|9258.1|9264|9254|0
1758618300000|2025-09-23 09:05:00|9264.7|9254.7|9265.8|9255.8|9266.2|9256.2|9262.5|9252.5|0
1758618600000|2025-09-23 09:10:00|9265.1|9255.1|9266.1|9256.1|9266.8|9256.8|9264.3|9254.3|0
1758618900000|2025-09-23 09:15:00|9266.3|9256.3|9267.3|9257.3|9269.1|9259.1|9266|9256|0
1758619200000|2025-09-23 09:20:00|9267.2|9257.2|9266.5|9256.5|9267.2|9257.2|9264.3|9254.3|0
1758619500000|2025-09-23 09:25:00|9266.3|9256.3|9265.9|9255.9|9268.6|9258.6|9265.9|9255.9|0
1758619800000|2025-09-23 09:30:00|9265.7|9255.7|9264.6|9254.6|9266.9|9256.9|9263|9253|0
1758620100000|2025-09-23 09:35:00|9264.4|9254.4|9260.3|9250.3|9264.9|9254.9|9260|9250|0
1758620400000|2025-09-23 09:40:00|9260.5|9250.5|9258.3|9248.3|9260.7|9250.7|9257.8|9247.8|0
1758620700000|2025-09-23 09:45:00|9258|9248|9256|9246|9258.3|9248.3|9254.3|9244.3|0
1758621000000|2025-09-23 09:50:00|9256.5|9246.5|9254.5|9244.5|9257.4|9247.4|9254|9244|0
1758621300000|2025-09-23 09:55:00|9254.8|9244.8|9253.4|9243.4|9255.5|9245.5|9252.8|9242.8|0
1758621600000|2025-09-23 10:00:00|9253|9243|9252.4|9242.4|9255.1|9245.1|9251.4|9241.4|0
1758621900000|2025-09-23 10:05:00|9252.9|9242.9|9247.9|9237.9|9253.1|9243.1|9246.4|9236.4|0
1758622200000|2025-09-23 10:10:00|9249.1|9239.1|9247.9|9237.9|9251.1|9241.1|9247.4|9237.4|0
1758622500000|2025-09-23 10:15:00|9247.4|9237.4|9247.9|9237.9|9249.1|9239.1|9245.4|9235.4|0
1758622800000|2025-09-23 10:20:00|9248|9238|9242.4|9232.4|9248|9238|9242.1|9232.1|0
1758623100000|2025-09-23 10:25:00|9242.6|9232.6|9237.2|9227.2|9244|9234|9236.2|9226.2|0
1758623400000|2025-09-23 10:30:00|9237.7|9227.7|9234.7|9224.7|9237.7|9227.7|9232.7|9222.7|0
1758623700000|2025-09-23 10:35:00|9234.2|9224.2|9235|9225|9236.2|9226.2|9232.7|9222.7|0
1758624000000|2025-09-23 10:40:00|9234.7|9224.7|9235.9|9225.9|9235.9|9225.9|9232.2|9222.2|0
1758624300000|2025-09-23 10:45:00|9235.7|9225.7|9237.7|9227.7|9238.7|9228.7|9234.4|9224.4|0
1758624600000|2025-09-23 10:50:00|9237.2|9227.2|9238.9|9228.9|9239.9|9229.9|9237.2|9227.2|0
1758624900000|2025-09-23 10:55:00|9239.2|9229.2|9242.2|9232.2|9243.2|9233.2|9239.2|9229.2|0
1758625200000|2025-09-23 11:00:00|9241.9|9231.9|9233.6|9223.6|9241.9|9231.9|9233.6|9223.6|0
1758625500000|2025-09-23 11:05:00|9233.9|9223.9|9232.1|9222.1|9236.1|9226.1|9230.8|9220.8|0
1758625800000|2025-09-23 11:10:00|9233|9223|9232|9222|9235|9225|9231.8|9221.8|0
1758626100000|2025-09-23 11:15:00|9232.5|9222.5|9233|9223|9233.9|9223.9|9231.3|9221.3|0
1758626400000|2025-09-23 11:20:00|9232.4|9222.4|9235.8|9225.8|9236.3|9226.3|9230.9|9220.9|0
1758626700000|2025-09-23 11:25:00|9236.1|9226.1|9234.8|9224.8|9236.3|9226.3|9233.2|9223.2|0
1758627000000|2025-09-23 11:30:00|9234.6|9224.6|9235.6|9225.6|9236.6|9226.6|9232.4|9222.4|0
1758627300000|2025-09-23 11:35:00|9235.4|9225.4|9235.7|9225.7|9235.9|9225.9|9233.3|9223.3|0
1758627600000|2025-09-23 11:40:00|9235.6|9225.6|9236.3|9226.3|9237.9|9227.9|9235.6|9225.6|0
1758627900000|2025-09-23 11:45:00|9236.5|9226.5|9239.2|9229.2|9240.3|9230.3|9236.5|9226.5|0
1758628200000|2025-09-23 11:50:00|9239.1|9229.1|9244|9234|9244.3|9234.3|9239.1|9229.1|0
1758628500000|2025-09-23 11:55:00|9244.3|9234.3|9246.5|9236.5|9247|9237|9244.2|9234.2|0
1758628800000|2025-09-23 12:00:00|9246.1|9236.1|9247.5|9237.5|9250.1|9240.1|9246.1|9236.1|0
1758629100000|2025-09-23 12:05:00|9247.3|9237.3|9248.3|9238.3|9248.8|9238.8|9246.3|9236.3|0
1758629400000|2025-09-23 12:10:00|9248.7|9238.7|9244.9|9234.9|9249.2|9239.2|9243.3|9233.3|0
1758629700000|2025-09-23 12:15:00|9244.7|9234.7|9246.4|9236.4|9247.4|9237.4|9244.7|9234.7|0
1758630000000|2025-09-23 12:20:00|9246.9|9236.9|9248.8|9238.8|9249.6|9239.6|9246|9236|0
1758630300000|2025-09-23 12:25:00|9249|9239|9247.7|9237.7|9249.8|9239.8|9247.7|9237.7|0
1758630600000|2025-09-23 12:30:00|9247.3|9237.3|9246.1|9236.1|9247.8|9237.8|9245|9235|0
1758630900000|2025-09-23 12:35:00|9245.8|9235.8|9247.8|9237.8|9248.5|9238.5|9245.6|9235.6|0
1758631200000|2025-09-23 12:40:00|9248.2|9238.2|9248.6|9238.6|9249.6|9239.6|9246.6|9236.6|0
1758631500000|2025-09-23 12:45:00|9248.1|9238.1|9250.2|9240.2|9250.2|9240.2|9247.7|9237.7|0
1758631800000|2025-09-23 12:50:00|9249.5|9239.5|9250.6|9240.6|9250.7|9240.7|9247.5|9237.5|0
1758632100000|2025-09-23 12:55:00|9250.7|9240.7|9252.8|9242.8|9252.8|9242.8|9249|9239|0
1758632400000|2025-09-23 13:00:00|9252.5|9242.5|9249.7|9239.7|9253.8|9243.8|9249.4|9239.4|0
1758632700000|2025-09-23 13:05:00|9249.4|9239.4|9250.7|9240.7|9250.7|9240.7|9247.7|9237.7|0
1758633000000|2025-09-23 13:10:00|9251|9241|9251.7|9241.7|9253.5|9243.5|9251|9241|0
1758633300000|2025-09-23 13:15:00|9251.5|9241.5|9253|9243|9253.7|9243.7|9251|9241|0
1758633600000|2025-09-23 13:20:00|9252.8|9242.8|9255.3|9245.3|9256.5|9246.5|9250.8|9240.8|0
1758633900000|2025-09-23 13:25:00|9255.5|9245.5|9254.8|9244.8|9256|9246|9252.3|9242.3|0
1758634200000|2025-09-23 13:30:00|9255.2|9245.2|9255.7|9245.7|9256.6|9246.6|9248.1|9238.1|0
1758634500000|2025-09-23 13:35:00|9256|9246|9260.3|9250.3|9262.5|9252.5|9256|9246|0
1758634800000|2025-09-23 13:40:00|9260.8|9250.8|9262|9252|9264.4|9254.4|9258.9|9248.9|0
1758635100000|2025-09-23 13:45:00|9262.2|9252.2|9265.9|9255.9|9267.1|9257.1|9261.1|9251.1|0
1758635400000|2025-09-23 13:50:00|9265.4|9255.4|9269.4|9259.4|9270|9260|9264.4|9254.4|0
1758635700000|2025-09-23 13:55:00|9269.6|9259.6|9270.9|9260.9|9271.9|9261.9|9268.1|9258.1|0
1758636000000|2025-09-23 14:00:00|9271.1|9261.1|9260.4|9250.4|9271.1|9261.1|9259.1|9249.1|0
1758636300000|2025-09-23 14:05:00|9260.2|9250.2|9258.2|9248.2|9263.2|9253.2|9253.9|9243.9|0
1758636600000|2025-09-23 14:10:00|9258.6|9248.6|9258.3|9248.3|9260.6|9250.6|9255.5|9245.5|0
1758636900000|2025-09-23 14:15:00|9258.1|9248.1|9258.2|9248.2|9260.9|9250.9|9256.3|9246.3|0
1758637200000|2025-09-23 14:20:00|9258.4|9248.4|9261.4|9251.4|9261.8|9251.8|9257.3|9247.3|0
1758637500000|2025-09-23 14:25:00|9261.6|9251.6|9262.7|9252.7|9263.4|9253.4|9259.3|9249.3|0
1758637800000|2025-09-23 14:30:00|9262.4|9252.4|9264|9254|9266|9256|9262.1|9252.1|0
1758638100000|2025-09-23 14:35:00|9263.7|9253.7|9263.1|9253.1|9264.8|9254.8|9260.3|9250.3|0
1758638400000|2025-09-23 14:40:00|9263|9253|9264.4|9254.4|9265.5|9255.5|9260.7|9250.7|0
1758638700000|2025-09-23 14:45:00|9264.6|9254.6|9265.4|9255.4|9268.7|9258.7|9263.4|9253.4|0
1758639000000|2025-09-23 14:50:00|9265.1|9255.1|9259.4|9249.4|9265.1|9255.1|9258.3|9248.3|0
1758639300000|2025-09-23 14:55:00|9259.9|9249.9|9251.7|9241.7|9261.6|9251.6|9251.7|9241.7|0
1758639600000|2025-09-23 15:00:00|9251.9|9241.9|9247.8|9237.8|9252.7|9242.7|9247|9237|0
1758639900000|2025-09-23 15:05:00|9248.3|9238.3|9245.8|9235.8|9251.3|9241.3|9244.7|9234.7|0
1758640200000|2025-09-23 15:10:00|9245.9|9235.9|9244.9|9234.9|9248.9|9238.9|9244.4|9234.4|0
1758640500000|2025-09-23 15:15:00|9245.1|9235.1|9239.6|9229.6|9245.6|9235.6|9238.9|9228.9|0
1758640800000|2025-09-23 15:20:00|9239.7|9229.7|9242.5|9232.5|9243|9233|9238|9228|0
1758641100000|2025-09-23 15:25:00|9242|9232|9238|9228|9242.5|9232.5|9235.5|9225.5|0
1758641400000|2025-09-23 15:30:00|9238.7|9228.7|9229.7|9219.7|9238.7|9228.7|9228|9218|0
1758641700000|2025-09-23 15:35:00|9228.7|9218.7|9234.2|9224.2|9235.2|9225.2|9228.7|9218.7|0
1758642000000|2025-09-23 15:40:00|9234.7|9224.7|9234.5|9224.5|9236.2|9226.2|9232|9222|0
1758642300000|2025-09-23 15:45:00|9235|9225|9233.5|9223.5|9236|9226|9233|9223|0
1758642600000|2025-09-23 15:50:00|9233.7|9223.7|9232.4|9222.4|9234.5|9224.5|9231.2|9221.2|0
1758642900000|2025-09-23 15:55:00|9232.6|9222.6|9231.7|9221.7|9234.4|9224.4|9230.5|9220.5|0
1758643200000|2025-09-23 16:00:00|9232|9222|9232|9222|9232.5|9222.5|9229.2|9219.2|0
1758643500000|2025-09-23 16:05:00|9232.2|9222.2|9230|9220|9233|9223|9229.5|9219.5|0
1758643800000|2025-09-23 16:10:00|9229.7|9219.7|9229|9219|9231|9221|9227.5|9217.5|0
1758644100000|2025-09-23 16:15:00|9229.2|9219.2|9230|9220|9230|9220|9228.2|9218.2|0
1758644400000|2025-09-23 16:20:00|9230.2|9220.2|9232.2|9222.2|9232.2|9222.2|9230|9220|0
1758644700000|2025-09-23 16:25:00|9232|9222|9231.5|9221.5|9232.5|9222.5|9230.5|9220.5|0
1758645000000|2025-09-23 16:30:00|9231|9221|9229.7|9219.7|9231|9221|9229|9219|0
1758645300000|2025-09-23 16:35:00|9229.5|9219.5|9229.5|9219.5|9230.5|9220.5|9226.5|9216.5|0
1758645600000|2025-09-23 16:40:00|9229.2|9219.2|9229.7|9219.7|9230.5|9220.5|9227.7|9217.7|0
1758645900000|2025-09-23 16:45:00|9229.5|9219.5|9233|9223|9235|9225|9229.5|9219.5|0
1758646200000|2025-09-23 16:50:00|9232.7|9222.7|9232.5|9222.5|9234|9224|9232.5|9222.5|0
1758646500000|2025-09-23 16:55:00|9232|9222|9227.7|9217.7|9232|9222|9226.9|9216.9|0
1758646800000|2025-09-23 17:00:00|9228|9218|9224.8|9214.8|9228.5|9218.5|9224.3|9214.3|0
1758647100000|2025-09-23 17:05:00|9225|9215|9229.2|9219.2|9229.2|9219.2|9225|9215|0
1758647400000|2025-09-23 17:10:00|9228.7|9218.7|9226.7|9216.7|9229|9219|9226.5|9216.5|0
1758647700000|2025-09-23 17:15:00|9227|9217|9226.5|9216.5|9227.7|9217.7|9225.5|9215.5|0
1758648000000|2025-09-23 17:20:00|9226.8|9216.8|9226.6|9216.6|9228.5|9218.5|9225|9215|0
1758648300000|2025-09-23 17:25:00|9226.9|9216.9|9220.4|9210.4|9227.1|9217.1|9220.4|9210.4|0
1758648600000|2025-09-23 17:30:00|9220.3|9210.3|9216.8|9206.8|9220.5|9210.5|9216.3|9206.3|0
1758648900000|2025-09-23 17:35:00|9217|9207|9212.5|9202.5|9217.2|9207.2|9212|9202|0
1758649200000|2025-09-23 17:40:00|9212.2|9202.2|9209.7|9199.7|9214|9204|9207.7|9197.7|0
1758649500000|2025-09-23 17:45:00|9209.5|9199.5|9216.7|9206.7|9216.7|9206.7|9209.2|9199.2|0
1758649800000|2025-09-23 17:50:00|9216.2|9206.2|9213.7|9203.7|9216.2|9206.2|9213.5|9203.5|0
1758650100000|2025-09-23 17:55:00|9213.5|9203.5|9214.7|9204.7|9216.5|9206.5|9213|9203|0
1758650400000|2025-09-23 18:00:00|9214.5|9204.5|9215|9205|9217.3|9207.3|9213.2|9203.2|0
1758650700000|2025-09-23 18:05:00|9215.2|9205.2|9212.3|9202.3|9216.2|9206.2|9212.3|9202.3|0
1758651000000|2025-09-23 18:10:00|9212|9202|9210.9|9200.9|9213.8|9203.8|9210.5|9200.5|0
1758651300000|2025-09-23 18:15:00|9211.1|9201.1|9209|9199|9211.5|9201.5|9207.9|9197.9|0
1758651600000|2025-09-23 18:20:00|9209.3|9199.3|9210|9200|9211|9201|9208.9|9198.9|0
1758651900000|2025-09-23 18:25:00|9210.5|9200.5|9211.7|9201.7|9214|9204|9210.5|9200.5|0
1758652200000|2025-09-23 18:30:00|9211.5|9201.5|9214.1|9204.1|9215.6|9205.6|9211.4|9201.4|0
1758652500000|2025-09-23 18:35:00|9214.4|9204.4|9214.4|9204.4|9217|9207|9213.6|9203.6|0
1758652800000|2025-09-23 18:40:00|9214.2|9204.2|9213.4|9203.4|9215.3|9205.3|9213.1|9203.1|0
1758653100000|2025-09-23 18:45:00|9213.9|9203.9|9213|9203|9215.4|9205.4|9213|9203|0
1758653400000|2025-09-23 18:50:00|9213.2|9203.2|9210.5|9200.5|9213.5|9203.5|9210.1|9200.1|0
1758653700000|2025-09-23 18:55:00|9210.7|9200.7|9208|9198|9211.2|9201.2|9206.6|9196.6|0
1758654000000|2025-09-23 19:00:00|9208.2|9198.2|9207.2|9197.2|9211.2|9201.2|9207.2|9197.2|0
1758654300000|2025-09-23 19:05:00|9207|9197|9204.5|9194.5|9208.2|9198.2|9204|9194|0
1758654600000|2025-09-23 19:10:00|9205|9195|9203.5|9193.5|9205|9195|9202|9192|0
1758654900000|2025-09-23 19:15:00|9203.7|9193.7|9205.7|9195.7|9206.5|9196.5|9203|9193|0
1758655200000|2025-09-23 19:20:00|9206|9196|9204|9194|9206.2|9196.2|9202.2|9192.2|0
1758655500000|2025-09-23 19:25:00|9203.5|9193.5|9204.2|9194.2|9205.5|9195.5|9202.7|9192.7|0
1758655800000|2025-09-23 19:30:00|9204.5|9194.5|9205.5|9195.5|9206|9196|9203.5|9193.5|0
1758656100000|2025-09-23 19:35:00|9205.2|9195.2|9207|9197|9207.2|9197.2|9204|9194|0
1758656400000|2025-09-23 19:40:00|9207.2|9197.2|9205.9|9195.9|9208.7|9198.7|9205.9|9195.9|0
1758656700000|2025-09-23 19:45:00|9206.1|9196.1|9206.7|9196.7|9208.2|9198.2|9205.9|9195.9|0
1758657000000|2025-09-23 19:50:00|9206.9|9196.9|9207.1|9197.1|9210.5|9200.5|9206.7|9196.7|0
1758657300000|2025-09-23 19:55:00|9206.6|9196.6|9205.9|9195.9|9207.2|9197.2|9203.9|9193.9|0
1758657600000|2025-09-23 20:00:00|9205.8|9195.8|9207.5|9197.5|9208.5|9198.5|9204.9|9194.9|0
1758657900000|2025-09-23 20:05:00|9207.3|9197.3|9207.4|9197.4|9208.4|9198.4|9206.5|9196.5|0
1758658200000|2025-09-23 20:10:00|9207.3|9197.3|9207|9197|9207.6|9197.6|9206.5|9196.5|0
1758658500000|2025-09-23 20:15:00|9207.2|9197.2|9206.3|9196.3|9207.2|9197.2|9206.3|9196.3|0
1758658800000|2025-09-23 20:20:00|9206.4|9196.4|9206.3|9196.3|9207.3|9197.3|9206.1|9196.1|0
1758659100000|2025-09-23 20:25:00|9206.1|9196.1|9207.7|9197.7|9207.8|9197.8|9206.1|9196.1|0
1758659400000|2025-09-23 20:30:00|9207.6|9197.6|9206.6|9196.6|9207.8|9197.8|9206.3|9196.3|0
1758659700000|2025-09-23 20:35:00|9206.7|9196.7|9207.3|9197.3|9207.7|9197.7|9206.2|9196.2|0
1758660000000|2025-09-23 20:40:00|9207.4|9197.4|9206.6|9196.6|9207.7|9197.7|9206.5|9196.5|0
1758660300000|2025-09-23 20:45:00|9206.7|9196.7|9205.9|9195.9|9206.9|9196.9|9205.9|9195.9|0
1758660600000|2025-09-23 20:50:00|9206.1|9196.1|9206.3|9196.3|9206.4|9196.4|9205.7|9195.7|0
1758660900000|2025-09-23 20:55:00|9206.4|9196.4|9206.9|9196.9|9207.5|9197.5|9206.3|9196.3|0
1758661200000|2025-09-23 21:00:00|9206.8|9196.8|9209.3|9199.3|9209.4|9199.4|9206.6|9196.6|0
1758661500000|2025-09-23 21:05:00|9209.1|9199.1|9209.4|9199.4|9210.2|9200.2|9208.6|9198.6|0
1758661800000|2025-09-23 21:10:00|9210.4|9200.4|9210.6|9200.6|9210.9|9200.9|9210|9200|0
1758662100000|2025-09-23 21:15:00|9210.4|9200.4|9210.4|9200.4|9210.8|9200.8|9209.6|9199.6|0
1758662400000|2025-09-23 21:20:00|9210.3|9200.3|9210.7|9200.7|9210.7|9200.7|9210.1|9200.1|0
1758662700000|2025-09-23 21:25:00|9211|9201|9210.9|9200.9|9211.6|9201.6|9210.7|9200.7|0
1758663000000|2025-09-23 21:30:00|9210.8|9200.8|9211.4|9201.4|9211.4|9201.4|9210.6|9200.6|0
1758663300000|2025-09-23 21:35:00|9211.3|9201.3|9211.1|9201.1|9211.5|9201.5|9211.1|9201.1|0
1758663600000|2025-09-23 21:40:00|9211.2|9201.2|9210.8|9200.8|9211.3|9201.3|9210.7|9200.7|0
1758663900000|2025-09-23 21:45:00|9210.7|9200.7|9210.4|9200.4|9210.7|9200.7|9210.4|9200.4|0
1758664200000|2025-09-23 21:50:00|9210.3|9200.3|9210.3|9200.3|9210.3|9200.3|9210.2|9200.2|0
1758664500000|2025-09-23 21:55:00|9210.4|9200.4|9210.6|9200.6|9210.6|9200.6|9209.6|9199.6|0
1758664800000|2025-09-23 22:00:00|9210.1|9200.1|9211.1|9201.1|9211.2|9201.2|9209.1|9199.1|0
1758665100000|2025-09-23 22:05:00|9211.2|9201.2|9212|9202|9212.2|9202.2|9210.8|9200.8|0
1758665400000|2025-09-23 22:10:00|9211.9|9201.9|9211.3|9201.3|9212.8|9202.8|9210.9|9200.9|0
1758665700000|2025-09-23 22:15:00|9211.2|9201.2|9210.7|9200.7|9211.2|9201.2|9210.3|9200.3|0
1758666000000|2025-09-23 22:20:00|9210.6|9200.6|9209.7|9199.7|9211.1|9201.1|9209.6|9199.6|0
1758666300000|2025-09-23 22:25:00|9209.8|9199.8|9209.4|9199.4|9210|9200|9209.3|9199.3|0
1758666600000|2025-09-23 22:30:00|9209.6|9199.6|9210.3|9200.3|9210.6|9200.6|9209.5|9199.5|0
1758666900000|2025-09-23 22:35:00|9210.4|9200.4|9210|9200|9210.4|9200.4|9209.8|9199.8|0
1758667200000|2025-09-23 22:40:00|9209.9|9199.9|9210.4|9200.4|9211.1|9201.1|9209.8|9199.8|0
1758667500000|2025-09-23 22:45:00|9210.3|9200.3|9211.4|9201.4|9211.5|9201.5|9210.3|9200.3|0
1758667800000|2025-09-23 22:50:00|9211.3|9201.3|9210.5|9200.5|9211.8|9201.8|9210.5|9200.5|0
1758668100000|2025-09-23 22:55:00|9210.6|9200.6|9210.6|9200.6|9211|9201|9210.5|9200.5|0
1758668400000|2025-09-23 23:00:00|9210.7|9200.7|9211.3|9201.3|9211.4|9201.4|9210.5|9200.5|0
1758668700000|2025-09-23 23:05:00|9211.2|9201.2|9210.8|9200.8|9211.3|9201.3|9210.8|9200.8|0
1758669000000|2025-09-23 23:10:00|9210.9|9200.9|9210.1|9200.1|9210.9|9200.9|9209.7|9199.7|0
1758669300000|2025-09-23 23:15:00|9210.2|9200.2|9210.3|9200.3|9211|9201|9210.2|9200.2|0
1758669600000|2025-09-23 23:20:00|9210.1|9200.1|9210.2|9200.2|9210.3|9200.3|9210.1|9200.1|0
1758669900000|2025-09-23 23:25:00|9210.3|9200.3|9210.2|9200.2|9210.5|9200.5|9210|9200|0
1758670200000|2025-09-23 23:30:00|9210.3|9200.3|9210|9200|9210.4|9200.4|9209.9|9199.9|0
1758670500000|2025-09-23 23:35:00|9210.1|9200.1|9209.7|9199.7|9210.1|9200.1|9209.4|9199.4|0
1758670800000|2025-09-23 23:40:00|9209.9|9199.9|9209.5|9199.5|9210|9200|9209.5|9199.5|0
1758671100000|2025-09-23 23:45:00|9209.4|9199.4|9209.6|9199.6|9209.9|9199.9|9209.4|9199.4|0
1758671400000|2025-09-23 23:50:00|9209.8|9199.8|9209.2|9199.2|9209.9|9199.9|9209.1|9199.1|0
1758671700000|2025-09-23 23:55:00|9209.3|9199.3|9209.3|9199.3|9209.5|9199.5|9208.8|9198.8|0
1758672000000|2025-09-24 00:00:00|9209.2|9199.2|9207.1|9197.1|9210.7|9200.7|9205.1|9195.1|0
1758672300000|2025-09-24 00:05:00|9207.3|9197.3|9205.3|9195.3|9207.6|9197.6|9204.7|9194.7|0
1758672600000|2025-09-24 00:10:00|9205|9195|9204.1|9194.1|9206.3|9196.3|9203.4|9193.4|0
1758672900000|2025-09-24 00:15:00|9204.2|9194.2|9209.5|9199.5|9209.5|9199.5|9204.2|9194.2|0
1758673200000|2025-09-24 00:20:00|9209.2|9199.2|9208.8|9198.8|9211.3|9201.3|9208.1|9198.1|0
1758673500000|2025-09-24 00:25:00|9208.6|9198.6|9209.6|9199.6|9209.6|9199.6|9208.6|9198.6|0
1758673800000|2025-09-24 00:30:00|9209.3|9199.3|9207.3|9197.3|9210.1|9200.1|9207.3|9197.3|0
1758674100000|2025-09-24 00:35:00|9207.6|9197.6|9207.9|9197.9|9208.4|9198.4|9206.4|9196.4|0
1758674400000|2025-09-24 00:40:00|9208.1|9198.1|9209.6|9199.6|9209.6|9199.6|9207.6|9197.6|0
1758674700000|2025-09-24 00:45:00|9209.4|9199.4|9209.4|9199.4|9209.6|9199.6|9209.1|9199.1|0
1758675000000|2025-09-24 00:50:00|9209.1|9199.1|9210.1|9200.1|9212.8|9202.8|9209.1|9199.1|0
1758675300000|2025-09-24 00:55:00|9209.9|9199.9|9209.1|9199.1|9210.1|9200.1|9208.6|9198.6|0
1758675600000|2025-09-24 01:00:00|9208.8|9198.8|9209.6|9199.6|9209.6|9199.6|9207.8|9197.8|0
1758675900000|2025-09-24 01:05:00|9208.8|9198.8|9209.3|9199.3|9210.3|9200.3|9208.8|9198.8|0
1758676200000|2025-09-24 01:10:00|9209.6|9199.6|9210.3|9200.3|9211.6|9201.6|9208.6|9198.6|0
1758676500000|2025-09-24 01:15:00|9210.1|9200.1|9208.9|9198.9|9210.9|9200.9|9208.4|9198.4|0
1758676800000|2025-09-24 01:20:00|9209.2|9199.2|9208.4|9198.4|9209.2|9199.2|9208.2|9198.2|0
1758677100000|2025-09-24 01:25:00|9208.2|9198.2|9211.4|9201.4|9211.4|9201.4|9208.2|9198.2|0
1758677400000|2025-09-24 01:30:00|9211.7|9201.7|9209.2|9199.2|9211.7|9201.7|9209.2|9199.2|0
1758677700000|2025-09-24 01:35:00|9208.9|9198.9|9208.2|9198.2|9209.4|9199.4|9207.2|9197.2|0
1758678000000|2025-09-24 01:40:00|9208.4|9198.4|9208.9|9198.9|9209.2|9199.2|9207.9|9197.9|0
1758678300000|2025-09-24 01:45:00|9208.7|9198.7|9210.7|9200.7|9210.7|9200.7|9208.4|9198.4|0
1758678600000|2025-09-24 01:50:00|9210.9|9200.9|9209.9|9199.9|9211.2|9201.2|9209.7|9199.7|0
1758678900000|2025-09-24 01:55:00|9209.5|9199.5|9209.5|9199.5|9209.5|9199.5|9207|9197|0
1758679200000|2025-09-24 02:00:00|9209.8|9199.8|9210.6|9200.6|9211.3|9201.3|9208.5|9198.5|0
1758679500000|2025-09-24 02:05:00|9210.8|9200.8|9211.5|9201.5|9213.5|9203.5|9210.5|9200.5|0
1758679800000|2025-09-24 02:10:00|9212.3|9202.3|9212.7|9202.7|9213.5|9203.5|9212.2|9202.2|0
1758680100000|2025-09-24 02:15:00|9213|9203|9213.3|9203.3|9213.7|9203.7|9212.5|9202.5|0
1758680400000|2025-09-24 02:20:00|9213.5|9203.5|9210.9|9200.9|9213.5|9203.5|9210.3|9200.3|0
1758680700000|2025-09-24 02:25:00|9210.4|9200.4|9211|9201|9211|9201|9209.6|9199.6|0
1758681000000|2025-09-24 02:30:00|9212.5|9202.5|9210.3|9200.3|9212.7|9202.7|9210.3|9200.3|0
1758681300000|2025-09-24 02:35:00|9210.6|9200.6|9211.1|9201.1|9211.6|9201.6|9209.8|9199.8|0
1758681600000|2025-09-24 02:40:00|9211.3|9201.3|9211|9201|9211.7|9201.7|9209.5|9199.5|0
1758681900000|2025-09-24 02:45:00|9211.3|9201.3|9209.4|9199.4|9211.8|9201.8|9209|9199|0
1758682200000|2025-09-24 02:50:00|9209.7|9199.7|9210.1|9200.1|9210.2|9200.2|9209.4|9199.4|0
1758682500000|2025-09-24 02:55:00|9209.8|9199.8|9209.8|9199.8|9210.1|9200.1|9209.6|9199.6|0
1758682800000|2025-09-24 03:00:00|9210.1|9200.1|9210.8|9200.8|9211.1|9201.1|9209.6|9199.6|0
1758683100000|2025-09-24 03:05:00|9211.1|9201.1|9212.2|9202.2|9212.8|9202.8|9211.1|9201.1|0
1758683400000|2025-09-24 03:10:00|9212.4|9202.4|9212.2|9202.2|9212.9|9202.9|9212.2|9202.2|0
1758683700000|2025-09-24 03:15:00|9211.9|9201.9|9211.9|9201.9|9212.2|9202.2|9210.4|9200.4|0
1758684000000|2025-09-24 03:20:00|9211.7|9201.7|9211.5|9201.5|9211.8|9201.8|9211|9201|0
1758684300000|2025-09-24 03:25:00|9211.7|9201.7|9213.1|9203.1|9213.6|9203.6|9211.7|9201.7|0
1758684600000|2025-09-24 03:30:00|9213.4|9203.4|9212.4|9202.4|9213.9|9203.9|9212.4|9202.4|0
1758684900000|2025-09-24 03:35:00|9212.6|9202.6|9213.4|9203.4|9213.9|9203.9|9212.6|9202.6|0
1758685200000|2025-09-24 03:40:00|9213.7|9203.7|9214.2|9204.2|9214.5|9204.5|9212.7|9202.7|0
1758685500000|2025-09-24 03:45:00|9214.5|9204.5|9213.2|9203.2|9214.5|9204.5|9213.2|9203.2|0
1758685800000|2025-09-24 03:50:00|9212.9|9202.9|9212.9|9202.9|9213.2|9203.2|9212.9|9202.9|0
1758686100000|2025-09-24 03:55:00|9213.2|9203.2|9212.9|9202.9|9213.7|9203.7|9212.9|9202.9|0
1758686400000|2025-09-24 04:00:00|9213.1|9203.1|9212.7|9202.7|9213.2|9203.2|9211.3|9201.3|0
1758686700000|2025-09-24 04:05:00|9213|9203|9214.3|9204.3|9215.1|9205.1|9213|9203|0
1758687000000|2025-09-24 04:10:00|9214.6|9204.6|9214.3|9204.3|9214.6|9204.6|9214.3|9204.3|0
1758687300000|2025-09-24 04:15:00|9214.4|9204.4|9213.3|9203.3|9214.6|9204.6|9213.3|9203.3|0
1758687600000|2025-09-24 04:20:00|9213.8|9203.8|9212.3|9202.3|9214|9204|9212.3|9202.3|0
1758687900000|2025-09-24 04:25:00|9212.6|9202.6|9213.6|9203.6|9213.6|9203.6|9212.3|9202.3|0
1758688200000|2025-09-24 04:30:00|9213.8|9203.8|9213.4|9203.4|9214.5|9204.5|9212.9|9202.9|0
1758688500000|2025-09-24 04:35:00|9213.7|9203.7|9213.1|9203.1|9213.9|9203.9|9213.1|9203.1|0
1758688800000|2025-09-24 04:40:00|9213.4|9203.4|9212.7|9202.7|9214.9|9204.9|9212.7|9202.7|0
1758689100000|2025-09-24 04:45:00|9213|9203|9212.7|9202.7|9213.2|9203.2|9212.7|9202.7|0
1758689400000|2025-09-24 04:50:00|9213.5|9203.5|9215.3|9205.3|9216|9206|9213.2|9203.2|0
1758689700000|2025-09-24 04:55:00|9215.6|9205.6|9214.5|9204.5|9215.8|9205.8|9214.5|9204.5|0
1758690000000|2025-09-24 05:00:00|9214.3|9204.3|9216.8|9206.8|9216.8|9206.8|9214|9204|0
1758690300000|2025-09-24 05:05:00|9216.5|9206.5|9214.2|9204.2|9216.5|9206.5|9213.4|9203.4|0
1758690600000|2025-09-24 05:10:00|9214.4|9204.4|9216.6|9206.6|9217|9207|9214.2|9204.2|0
1758690900000|2025-09-24 05:15:00|9216.9|9206.9|9216.7|9206.7|9217.2|9207.2|9215.2|9205.2|0
1758691200000|2025-09-24 05:20:00|9216.9|9206.9|9217.9|9207.9|9218.4|9208.4|9216.4|9206.4|0
1758691500000|2025-09-24 05:25:00|9218.2|9208.2|9219|9209|9219.5|9209.5|9217.6|9207.6|0
1758691800000|2025-09-24 05:30:00|9218.8|9208.8|9215.1|9205.1|9219|9209|9214.4|9204.4|0
1758692100000|2025-09-24 05:35:00|9215.6|9205.6|9217.3|9207.3|9219.4|9209.4|9215.6|9205.6|0
1758692400000|2025-09-24 05:40:00|9218.3|9208.3|9219.9|9209.9|9220.4|9210.4|9218.3|9208.3|0
1758692700000|2025-09-24 05:45:00|9220.1|9210.1|9218.9|9208.9|9222.8|9212.8|9218.9|9208.9|0
1758693000000|2025-09-24 05:50:00|9219.2|9209.2|9220.8|9210.8|9221.8|9211.8|9218.9|9208.9|0
1758693300000|2025-09-24 05:55:00|9221.3|9211.3|9219.2|9209.2|9221.5|9211.5|9218.9|9208.9|0
1758693600000|2025-09-24 06:00:00|9219.4|9209.4|9221.5|9211.5|9222.8|9212.8|9217.7|9207.7|0
1758693900000|2025-09-24 06:05:00|9221.2|9211.2|9223.2|9213.2|9223.5|9213.5|9220.4|9210.4|0
1758694200000|2025-09-24 06:10:00|9223.5|9213.5|9227.1|9217.1|9227.1|9217.1|9223.1|9213.1|0
1758694500000|2025-09-24 06:15:00|9227.6|9217.6|9229|9219|9229.7|9219.7|9226.5|9216.5|0
1758694800000|2025-09-24 06:20:00|9229.5|9219.5|9225.1|9215.1|9229.5|9219.5|9224|9214|0
1758695100000|2025-09-24 06:25:00|9225.3|9215.3|9224|9214|9225.8|9215.8|9223|9213|0
1758695400000|2025-09-24 06:30:00|9223.5|9213.5|9224.8|9214.8|9224.8|9214.8|9223.5|9213.5|0
1758695700000|2025-09-24 06:35:00|9225.1|9215.1|9226.1|9216.1|9227.4|9217.4|9225.1|9215.1|0
1758696000000|2025-09-24 06:40:00|9226.3|9216.3|9227.6|9217.6|9228.2|9218.2|9226.2|9216.2|0
1758696300000|2025-09-24 06:45:00|9228.3|9218.3|9229.2|9219.2|9229.2|9219.2|9227.1|9217.1|0
1758696600000|2025-09-24 06:50:00|9229.5|9219.5|9228.2|9218.2|9231.1|9221.1|9227.1|9217.1|0
1758696900000|2025-09-24 06:55:00|9228|9218|9224.1|9214.1|9228.5|9218.5|9223.3|9213.3|0
1758697200000|2025-09-24 07:00:00|9225.6|9215.6|9215|9205|9226|9216|9215|9205|0
1758697500000|2025-09-24 07:05:00|9215.7|9205.7|9208.8|9198.8|9218.2|9208.2|9208.7|9198.7|0
1758697800000|2025-09-24 07:10:00|9208.5|9198.5|9201.2|9191.2|9209.7|9199.7|9201|9191|0
1758698100000|2025-09-24 07:15:00|9202|9192|9198.2|9188.2|9207.9|9197.9|9197.5|9187.5|0
1758698400000|2025-09-24 07:20:00|9198.8|9188.8|9194.7|9184.7|9203.1|9193.1|9191.6|9181.6|0
1758698700000|2025-09-24 07:25:00|9195.2|9185.2|9185.8|9175.8|9196.8|9186.8|9185.6|9175.6|0
1758699000000|2025-09-24 07:30:00|9186|9176|9188|9178|9189.3|9179.3|9180.5|9170.5|0
1758699300000|2025-09-24 07:35:00|9188.5|9178.5|9187.3|9177.3|9189|9179|9182.3|9172.3|0
1758699600000|2025-09-24 07:40:00|9188.2|9178.2|9192.1|9182.1|9194.8|9184.8|9185.5|9175.5|0
1758699900000|2025-09-24 07:45:00|9192.6|9182.6|9198.4|9188.4|9199|9189|9189.3|9179.3|0
1758700200000|2025-09-24 07:50:00|9198.8|9188.8|9195.5|9185.5|9199.4|9189.4|9193.6|9183.6|0
1758700500000|2025-09-24 07:55:00|9195.8|9185.8|9201.1|9191.1|9201.1|9191.1|9195.4|9185.4|0
1758700800000|2025-09-24 08:00:00|9200.7|9190.7|9195.3|9185.3|9202.2|9192.2|9193.7|9183.7|0
1758701100000|2025-09-24 08:05:00|9195.1|9185.1|9200.5|9190.5|9203.2|9193.2|9194.3|9184.3|0
1758701400000|2025-09-24 08:10:00|9199.9|9189.9|9203.9|9193.9|9205.3|9195.3|9198.8|9188.8|0
1758701700000|2025-09-24 08:15:00|9203.4|9193.4|9202.9|9192.9|9205.3|9195.3|9202.6|9192.6|0
1758702000000|2025-09-24 08:20:00|9202.4|9192.4|9208.6|9198.6|9208.6|9198.6|9202.4|9192.4|0
1758702300000|2025-09-24 08:25:00|9208.9|9198.9|9206.9|9196.9|9210.1|9200.1|9205.9|9195.9|0
1758702600000|2025-09-24 08:30:00|9206.8|9196.8|9205.8|9195.8|9208.6|9198.6|9203.5|9193.5|0
1758702900000|2025-09-24 08:35:00|9206.3|9196.3|9207.8|9197.8|9208.5|9198.5|9204.8|9194.8|0
1758703200000|2025-09-24 08:40:00|9208.4|9198.4|9210.6|9200.6|9212.1|9202.1|9208.1|9198.1|0
1758703500000|2025-09-24 08:45:00|9210.5|9200.5|9209.7|9199.7|9212.6|9202.6|9208.5|9198.5|0
1758703800000|2025-09-24 08:50:00|9209.4|9199.4|9210.2|9200.2|9211.3|9201.3|9208.7|9198.7|0
1758704100000|2025-09-24 08:55:00|9210|9200|9212.5|9202.5|9215.9|9205.9|9210|9200|0
1758704400000|2025-09-24 09:00:00|9212.6|9202.6|9211.6|9201.6|9214|9204|9209.8|9199.8|0
1758704700000|2025-09-24 09:05:00|9212.1|9202.1|9212.1|9202.1|9212.6|9202.6|9210.3|9200.3|0
1758705000000|2025-09-24 09:10:00|9212.4|9202.4|9217.9|9207.9|9217.9|9207.9|9211.4|9201.4|0
1758705300000|2025-09-24 09:15:00|9217.4|9207.4|9215.9|9205.9|9217.9|9207.9|9214.4|9204.4|0
1758705600000|2025-09-24 09:20:00|9215.8|9205.8|9212.8|9202.8|9216|9206|9212.3|9202.3|0
1758705900000|2025-09-24 09:25:00|9212.5|9202.5|9213.6|9203.6|9213.6|9203.6|9210.8|9200.8|0
1758706200000|2025-09-24 09:30:00|9214.3|9204.3|9212.4|9202.4|9215.1|9205.1|9211.3|9201.3|0
1758706500000|2025-09-24 09:35:00|9212.6|9202.6|9216.7|9206.7|9217.4|9207.4|9212.4|9202.4|0
1758706800000|2025-09-24 09:40:00|9215.8|9205.8|9217.8|9207.8|9218.3|9208.3|9215.3|9205.3|0
1758707100000|2025-09-24 09:45:00|9218.3|9208.3|9221.3|9211.3|9222|9212|9218.3|9208.3|0
1758707400000|2025-09-24 09:50:00|9220.9|9210.9|9218.9|9208.9|9221.4|9211.4|9218.6|9208.6|0
1758707700000|2025-09-24 09:55:00|9218.6|9208.6|9217.9|9207.9|9218.8|9208.8|9216.8|9206.8|0
1758708000000|2025-09-24 10:00:00|9218.7|9208.7|9217.7|9207.7|9219.8|9209.8|9216.1|9206.1|0
1758708300000|2025-09-24 10:05:00|9217.2|9207.2|9218.2|9208.2|9219.3|9209.3|9216.4|9206.4|0
1758708600000|2025-09-24 10:10:00|9217.6|9207.6|9218.3|9208.3|9218.6|9208.6|9215.8|9205.8|0
1758708900000|2025-09-24 10:15:00|9218.6|9208.6|9219.6|9209.6|9219.8|9209.8|9217.6|9207.6|0
1758709200000|2025-09-24 10:20:00|9219.2|9209.2|9218.7|9208.7|9220.5|9210.5|9217.2|9207.2|0
1758709500000|2025-09-24 10:25:00|9218.2|9208.2|9216.4|9206.4|9219.4|9209.4|9216.4|9206.4|0
1758709800000|2025-09-24 10:30:00|9216.6|9206.6|9216.4|9206.4|9218.6|9208.6|9215.4|9205.4|0
1758710100000|2025-09-24 10:35:00|9216.6|9206.6|9218.2|9208.2|9218.5|9208.5|9215.2|9205.2|0
1758710400000|2025-09-24 10:40:00|9218.8|9208.8|9219.6|9209.6|9220.5|9210.5|9218.6|9208.6|0
1758710700000|2025-09-24 10:45:00|9219.3|9209.3|9222.5|9212.5|9224.1|9214.1|9219.3|9209.3|0
1758711000000|2025-09-24 10:50:00|9221.5|9211.5|9222.5|9212.5|9223.7|9213.7|9220.5|9210.5|0
1758711300000|2025-09-24 10:55:00|9222.2|9212.2|9221.4|9211.4|9223.9|9213.9|9220.2|9210.2|0
1758711600000|2025-09-24 11:00:00|9221|9211|9220.2|9210.2|9223.8|9213.8|9219.4|9209.4|0
1758711900000|2025-09-24 11:05:00|9219.7|9209.7|9217|9207|9220.8|9210.8|9216.4|9206.4|0
1758712200000|2025-09-24 11:10:00|9217.2|9207.2|9217|9207|9217.5|9207.5|9215.1|9205.1|0
1758712500000|2025-09-24 11:15:00|9216.9|9206.9|9215.2|9205.2|9218|9208|9214.1|9204.1|0
1758712800000|2025-09-24 11:20:00|9215.7|9205.7|9213.4|9203.4|9215.7|9205.7|9211.6|9201.6|0
1758713100000|2025-09-24 11:25:00|9213.5|9203.5|9213.6|9203.6|9215.3|9205.3|9212.7|9202.7|0
1758713400000|2025-09-24 11:30:00|9213.8|9203.8|9212.7|9202.7|9215.1|9205.1|9212.2|9202.2|0
1758713700000|2025-09-24 11:35:00|9212.9|9202.9|9209.9|9199.9|9212.9|9202.9|9209.4|9199.4|0
1758714000000|2025-09-24 11:40:00|9210.2|9200.2|9209.4|9199.4|9211.3|9201.3|9207.5|9197.5|0
1758714300000|2025-09-24 11:45:00|9209.6|9199.6|9209.5|9199.5|9211.2|9201.2|9207.5|9197.5|0
1758714600000|2025-09-24 11:50:00|9208.8|9198.8|9210.5|9200.5|9210.5|9200.5|9206.8|9196.8|0
1758714900000|2025-09-24 11:55:00|9210.8|9200.8|9210.8|9200.8|9213|9203|9210.5|9200.5|0
1758715200000|2025-09-24 12:00:00|9210.4|9200.4|9210.1|9200.1|9212.6|9202.6|9209.4|9199.4|0
1758715500000|2025-09-24 12:05:00|9210.4|9200.4|9210.4|9200.4|9210.6|9200.6|9208.2|9198.2|0
1758715800000|2025-09-24 12:10:00|9211|9201|9211.1|9201.1|9212|9202|9209|9199|0
1758716100000|2025-09-24 12:15:00|9211.2|9201.2|9214.6|9204.6|9215.9|9205.9|9210.8|9200.8|0
1758716400000|2025-09-24 12:20:00|9215.3|9205.3|9224.3|9214.3|9225.1|9215.1|9214.3|9204.3|0
1758716700000|2025-09-24 12:25:00|9224.5|9214.5|9228.2|9218.2|9230|9220|9224.3|9214.3|0
1758717000000|2025-09-24 12:30:00|9228.1|9218.1|9229.4|9219.4|9231.2|9221.2|9227.6|9217.6|0
1758717300000|2025-09-24 12:35:00|9229.7|9219.7|9233.9|9223.9|9234.5|9224.5|9228.8|9218.8|0
1758717600000|2025-09-24 12:40:00|9233.3|9223.3|9233.6|9223.6|9236.6|9226.6|9231.6|9221.6|0
1758717900000|2025-09-24 12:45:00|9233.8|9223.8|9237.1|9227.1|9237.6|9227.6|9232.6|9222.6|0
1758718200000|2025-09-24 12:50:00|9236.6|9226.6|9239.3|9229.3|9239.3|9229.3|9235.1|9225.1|0
1758718500000|2025-09-24 12:55:00|9239.1|9229.1|9238.6|9228.6|9240.1|9230.1|9237.9|9227.9|0
1758718800000|2025-09-24 13:00:00|9238.3|9228.3|9234.5|9224.5|9240.3|9230.3|9234.3|9224.3|0
1758719100000|2025-09-24 13:05:00|9234.8|9224.8|9237.3|9227.3|9238.8|9228.8|9233|9223|0
1758719400000|2025-09-24 13:10:00|9238|9228|9244.2|9234.2|9246.1|9236.1|9237.5|9227.5|0
1758719700000|2025-09-24 13:15:00|9244.5|9234.5|9243.2|9233.2|9245.5|9235.5|9240|9230|0
1758720000000|2025-09-24 13:20:00|9242.8|9232.8|9243.3|9233.3|9246.6|9236.6|9242.3|9232.3|0
1758720300000|2025-09-24 13:25:00|9243.6|9233.6|9242.9|9232.9|9245.1|9235.1|9240.8|9230.8|0
1758720600000|2025-09-24 13:30:00|9242.8|9232.8|9256.7|9246.7|9256.7|9246.7|9241.3|9231.3|0
1758720900000|2025-09-24 13:35:00|9256.5|9246.5|9257.5|9247.5|9260.5|9250.5|9254.7|9244.7|0
1758721200000|2025-09-24 13:40:00|9257.1|9247.1|9252.7|9242.7|9259.8|9249.8|9249.2|9239.2|0
1758721500000|2025-09-24 13:45:00|9252.9|9242.9|9248|9238|9253|9243|9244.8|9234.8|0
1758721800000|2025-09-24 13:50:00|9248.7|9238.7|9251.6|9241.6|9251.9|9241.9|9245|9235|0
1758722100000|2025-09-24 13:55:00|9251.3|9241.3|9252|9242|9252.5|9242.5|9245.4|9235.4|0
1758722400000|2025-09-24 14:00:00|9252.5|9242.5|9251.8|9241.8|9254.8|9244.8|9247.4|9237.4|0
1758722700000|2025-09-24 14:05:00|9252.3|9242.3|9248.3|9238.3|9252.3|9242.3|9246|9236|0
1758723000000|2025-09-24 14:10:00|9247.8|9237.8|9250.9|9240.9|9252.7|9242.7|9247.1|9237.1|0
1758723300000|2025-09-24 14:15:00|9251.2|9241.2|9255.2|9245.2|9255.5|9245.5|9248.9|9238.9|0
1758723600000|2025-09-24 14:20:00|9254.7|9244.7|9252.7|9242.7|9257.2|9247.2|9252.5|9242.5|0
1758723900000|2025-09-24 14:25:00|9253|9243|9260.7|9250.7|9261.5|9251.5|9252|9242|0
1758724200000|2025-09-24 14:30:00|9261.5|9251.5|9262.5|9252.5|9264|9254|9259.2|9249.2|0
1758724500000|2025-09-24 14:35:00|9262.7|9252.7|9266.7|9256.7|9268|9258|9261.5|9251.5|0
1758724800000|2025-09-24 14:40:00|9266.3|9256.3|9266.3|9256.3|9270.1|9260.1|9265.3|9255.3|0
1758725100000|2025-09-24 14:45:00|9266.6|9256.6|9268.8|9258.8|9270.3|9260.3|9266.3|9256.3|0
1758725400000|2025-09-24 14:50:00|9268.6|9258.6|9269.1|9259.1|9271.1|9261.1|9267.4|9257.4|0
1758725700000|2025-09-24 14:55:00|9268.9|9258.9|9268.9|9258.9|9270.9|9260.9|9267.4|9257.4|0
1758726000000|2025-09-24 15:00:00|9268|9258|9265.3|9255.3|9269|9259|9260.5|9250.5|0
1758726300000|2025-09-24 15:05:00|9265.2|9255.2|9264|9254|9265.2|9255.2|9262.1|9252.1|0
1758726600000|2025-09-24 15:10:00|9264.3|9254.3|9258.4|9248.4|9265.6|9255.6|9257.6|9247.6|0
1758726900000|2025-09-24 15:15:00|9257.9|9247.9|9258.2|9248.2|9263.3|9253.3|9257.4|9247.4|0
1758727200000|2025-09-24 15:20:00|9259.1|9249.1|9261.9|9251.9|9263.5|9253.5|9259.1|9249.1|0
1758727500000|2025-09-24 15:25:00|9262.1|9252.1|9257.5|9247.5|9263.9|9253.9|9256.3|9246.3|0
1758727800000|2025-09-24 15:30:00|9256.7|9246.7|9251.8|9241.8|9258.5|9248.5|9250.7|9240.7|0
1758728100000|2025-09-24 15:35:00|9253.2|9243.2|9257.6|9247.6|9258.2|9248.2|9250.9|9240.9|0
1758728400000|2025-09-24 15:40:00|9257.1|9247.1|9254.2|9244.2|9258.6|9248.6|9253|9243|0
1758728700000|2025-09-24 15:45:00|9254.7|9244.7|9250.1|9240.1|9256.2|9246.2|9249.8|9239.8|0
1758729000000|2025-09-24 15:50:00|9249.8|9239.8|9246.6|9236.6|9250.2|9240.2|9244.9|9234.9|0
1758729300000|2025-09-24 15:55:00|9246.7|9236.7|9242.2|9232.2|9246.7|9236.7|9239.8|9229.8|0
1758729600000|2025-09-24 16:00:00|9241.9|9231.9|9243.9|9233.9|9244.2|9234.2|9238.8|9228.8|0
1758729900000|2025-09-24 16:05:00|9243.4|9233.4|9241.2|9231.2|9244.4|9234.4|9239.7|9229.7|0
1758730200000|2025-09-24 16:10:00|9240.9|9230.9|9239.7|9229.7|9241.4|9231.4|9238.2|9228.2|0
1758730500000|2025-09-24 16:15:00|9239.9|9229.9|9242.2|9232.2|9243.4|9233.4|9238.7|9228.7|0
1758730800000|2025-09-24 16:20:00|9242.4|9232.4|9245.4|9235.4|9245.7|9235.7|9241.4|9231.4|0
1758731100000|2025-09-24 16:25:00|9245.2|9235.2|9243.6|9233.6|9247|9237|9243.3|9233.3|0
1758731400000|2025-09-24 16:30:00|9243.8|9233.8|9244.8|9234.8|9245.5|9235.5|9243.8|9233.8|0
1758731700000|2025-09-24 16:35:00|9245.3|9235.3|9245.7|9235.7|9247.7|9237.7|9244.4|9234.4|0
1758732000000|2025-09-24 16:40:00|9245.4|9235.4|9244.6|9234.6|9246.6|9236.6|9243.2|9233.2|0
1758732300000|2025-09-24 16:45:00|9244.9|9234.9|9243.5|9233.5|9245|9235|9242.4|9232.4|0
1758732600000|2025-09-24 16:50:00|9243.8|9233.8|9243|9233|9244.2|9234.2|9240.9|9230.9|0
1758732900000|2025-09-24 16:55:00|9243.1|9233.1|9243.7|9233.7|9244|9234|9241.4|9231.4|0
1758733200000|2025-09-24 17:00:00|9244.2|9234.2|9245.2|9235.2|9245.4|9235.4|9243.2|9233.2|0
1758733500000|2025-09-24 17:05:00|9244.9|9234.9|9245.6|9235.6|9246.7|9236.7|9242.9|9232.9|0
1758733800000|2025-09-24 17:10:00|9245.3|9235.3|9246.4|9236.4|9248.7|9238.7|9245.3|9235.3|0
1758734100000|2025-09-24 17:15:00|9246.2|9236.2|9245.2|9235.2|9247.6|9237.6|9245.2|9235.2|0
1758734400000|2025-09-24 17:20:00|9245|9235|9246|9236|9246|9236|9243.4|9233.4|0
1758734700000|2025-09-24 17:25:00|9245.7|9235.7|9245.7|9235.7|9247|9237|9244.2|9234.2|0
1758735000000|2025-09-24 17:30:00|9245.5|9235.5|9247.7|9237.7|9248.7|9238.7|9245.2|9235.2|0
1758735300000|2025-09-24 17:35:00|9247.2|9237.2|9243.7|9233.7|9247.9|9237.9|9243.7|9233.7|0
1758735600000|2025-09-24 17:40:00|9243.4|9233.4|9242.5|9232.5|9243.4|9233.4|9241.9|9231.9|0
1758735900000|2025-09-24 17:45:00|9242.3|9232.3|9237.7|9227.7|9242.8|9232.8|9237.7|9227.7|0
1758736200000|2025-09-24 17:50:00|9237.9|9227.9|9236.9|9226.9|9239.4|9229.4|9234.7|9224.7|0
1758736500000|2025-09-24 17:55:00|9237.2|9227.2|9234.7|9224.7|9237.9|9227.9|9234.4|9224.4|0
1758736800000|2025-09-24 18:00:00|9234.2|9224.2|9234.4|9224.4|9235.4|9225.4|9232.2|9222.2|0
1758737100000|2025-09-24 18:05:00|9234.2|9224.2|9233.7|9223.7|9235.4|9225.4|9232.7|9222.7|0
1758737400000|2025-09-24 18:10:00|9233.9|9223.9|9233.4|9223.4|9234.7|9224.7|9231.7|9221.7|0
1758737700000|2025-09-24 18:15:00|9233.2|9223.2|9235.4|9225.4|9235.7|9225.7|9233.2|9223.2|0
1758738000000|2025-09-24 18:20:00|9235.2|9225.2|9233.7|9223.7|9235.2|9225.2|9231.6|9221.6|0
1758738300000|2025-09-24 18:25:00|9233.5|9223.5|9234.3|9224.3|9235|9225|9232.1|9222.1|0
1758738600000|2025-09-24 18:30:00|9234.1|9224.1|9235.3|9225.3|9236.9|9226.9|9232.3|9222.3|0
1758738900000|2025-09-24 18:35:00|9235.6|9225.6|9236.8|9226.8|9238.2|9228.2|9235.1|9225.1|0
1758739200000|2025-09-24 18:40:00|9237.1|9227.1|9236.2|9226.2|9237.3|9227.3|9235.3|9225.3|0
1758739500000|2025-09-24 18:45:00|9236|9226|9234.6|9224.6|9237.3|9227.3|9233.6|9223.6|0
1758739800000|2025-09-24 18:50:00|9234.3|9224.3|9237.4|9227.4|9238|9228|9234.1|9224.1|0
1758740100000|2025-09-24 18:55:00|9237.5|9227.5|9238.2|9228.2|9238.2|9228.2|9235.7|9225.7|0
1758740400000|2025-09-24 19:00:00|9237.7|9227.7|9236.4|9226.4|9238.2|9228.2|9235.7|9225.7|0
1758740700000|2025-09-24 19:05:00|9236.7|9226.7|9236.8|9226.8|9237.8|9227.8|9234.9|9224.9|0
1758741000000|2025-09-24 19:10:00|9236.6|9226.6|9234.1|9224.1|9238.4|9228.4|9233.6|9223.6|0
1758741300000|2025-09-24 19:15:00|9234.6|9224.6|9235.5|9225.5|9235.6|9225.6|9233.1|9223.1|0
1758741600000|2025-09-24 19:20:00|9235.3|9225.3|9236.7|9226.7|9237.4|9227.4|9235.3|9225.3|0
1758741900000|2025-09-24 19:25:00|9237|9227|9238.3|9228.3|9238.3|9228.3|9235.7|9225.7|0
1758742200000|2025-09-24 19:30:00|9238|9228|9236.5|9226.5|9238.3|9228.3|9235.6|9225.6|0
1758742500000|2025-09-24 19:35:00|9236.3|9226.3|9238.3|9228.3|9238.8|9228.8|9234.7|9224.7|0
1758742800000|2025-09-24 19:40:00|9238.8|9228.8|9237.5|9227.5|9239.5|9229.5|9236.6|9226.6|0
1758743100000|2025-09-24 19:45:00|9237|9227|9239.5|9229.5|9239.8|9229.8|9236.2|9226.2|0
1758743400000|2025-09-24 19:50:00|9240|9230|9238.4|9228.4|9240.7|9230.7|9236.5|9226.5|0
1758743700000|2025-09-24 19:55:00|9237.9|9227.9|9238.8|9228.8|9238.8|9228.8|9234.7|9224.7|0
1758744000000|2025-09-24 20:00:00|9239.1|9229.1|9241.9|9231.9|9242.7|9232.7|9239.1|9229.1|0
1758744300000|2025-09-24 20:05:00|9242|9232|9242.7|9232.7|9243.4|9233.4|9241.2|9231.2|0
1758744600000|2025-09-24 20:10:00|9242.8|9232.8|9243.2|9233.2|9243.4|9233.4|9241.6|9231.6|0
1758744900000|2025-09-24 20:15:00|9243.3|9233.3|9242.2|9232.2|9243.8|9233.8|9242.1|9232.1|0
1758745200000|2025-09-24 20:20:00|9242.1|9232.1|9241.7|9231.7|9242.2|9232.2|9241.3|9231.3|0
1758745500000|2025-09-24 20:25:00|9241.6|9231.6|9241.9|9231.9|9242.1|9232.1|9240.9|9230.9|0
1758745800000|2025-09-24 20:30:00|9242|9232|9241.5|9231.5|9242.1|9232.1|9241.4|9231.4|0
1758746100000|2025-09-24 20:35:00|9241.7|9231.7|9241.5|9231.5|9242.1|9232.1|9241.3|9231.3|0
1758746400000|2025-09-24 20:40:00|9241.6|9231.6|9242.7|9232.7|9243|9233|9241.6|9231.6|0
1758746700000|2025-09-24 20:45:00|9242.5|9232.5|9242.9|9232.9|9243|9233|9242.3|9232.3|0
1758747000000|2025-09-24 20:50:00|9242.8|9232.8|9242|9232|9242.9|9232.9|9242|9232|0
1758747300000|2025-09-24 20:55:00|9242.1|9232.1|9241.6|9231.6|9242.5|9232.5|9241|9231|0
1758747600000|2025-09-24 21:00:00|9241.8|9231.8|9242.1|9232.1|9242.2|9232.2|9241.8|9231.8|0
1758747900000|2025-09-24 21:05:00|9242.2|9232.2|9244.9|9234.9|9245.3|9235.3|9241.6|9231.6|0
1758748200000|2025-09-24 21:10:00|9244.8|9234.8|9244.3|9234.3|9244.8|9234.8|9244.3|9234.3|0
1758748500000|2025-09-24 21:15:00|9244.4|9234.4|9244.3|9234.3|9244.4|9234.4|9244.3|9234.3|0
1758748800000|2025-09-24 21:20:00|9244.2|9234.2|9243.9|9233.9|9244.3|9234.3|9243.2|9233.2|0
1758749100000|2025-09-24 21:25:00|9244|9234|9243.5|9233.5|9244|9234|9243.3|9233.3|0
1758749400000|2025-09-24 21:30:00|9243.4|9233.4|9243.5|9233.5|9243.5|9233.5|9243.2|9233.2|0
1758749700000|2025-09-24 21:35:00|9243.6|9233.6|9244|9234|9244|9234|9243.6|9233.6|0
1758750000000|2025-09-24 21:40:00|9243.9|9233.9|9244|9234|9244|9234|9243.1|9233.1|0
1758750300000|2025-09-24 21:45:00|9243.9|9233.9|9243.6|9233.6|9243.9|9233.9|9243.6|9233.6|0
1758750600000|2025-09-24 21:50:00|9243.7|9233.7|9243.9|9233.9|9243.9|9233.9|9243.6|9233.6|0
1758750900000|2025-09-24 21:55:00|9244|9234|9244.1|9234.1|9244.7|9234.7|9243.9|9233.9|0
1758751200000|2025-09-24 22:00:00|9245.1|9235.1|9243.4|9233.4|9245.3|9235.3|9242.9|9232.9|0
1758751500000|2025-09-24 22:05:00|9243.5|9233.5|9242.3|9232.3|9243.5|9233.5|9242.2|9232.2|0
1758751800000|2025-09-24 22:10:00|9242.4|9232.4|9242.7|9232.7|9243.3|9233.3|9242.3|9232.3|0
1758752100000|2025-09-24 22:15:00|9242.9|9232.9|9243.2|9233.2|9243.6|9233.6|9242.7|9232.7|0
1758752400000|2025-09-24 22:20:00|9243.1|9233.1|9242.7|9232.7|9243.2|9233.2|9242.5|9232.5|0
1758752700000|2025-09-24 22:25:00|9242.8|9232.8|9243|9233|9243.1|9233.1|9242.5|9232.5|0
1758753000000|2025-09-24 22:30:00|9243.1|9233.1|9243.8|9233.8|9244.8|9234.8|9243|9233|0
1758753300000|2025-09-24 22:35:00|9243.9|9233.9|9244|9234|9244.2|9234.2|9243.7|9233.7|0
1758753600000|2025-09-24 22:40:00|9244.1|9234.1|9244.2|9234.2|9244.6|9234.6|9244.1|9234.1|0
1758753900000|2025-09-24 22:45:00|9244.1|9234.1|9244.3|9234.3|9244.6|9234.6|9244|9234|0
1758754200000|2025-09-24 22:50:00|9244.2|9234.2|9244.1|9234.1|9244.6|9234.6|9243.9|9233.9|0
1758754500000|2025-09-24 22:55:00|9244|9234|9244|9234|9244.1|9234.1|9243.6|9233.6|0
1758754800000|2025-09-24 23:00:00|9244.1|9234.1|9244.1|9234.1|9244.6|9234.6|9243.9|9233.9|0
1758755100000|2025-09-24 23:05:00|9244|9234|9243.9|9233.9|9244.2|9234.2|9243.8|9233.8|0
1758755400000|2025-09-24 23:10:00|9244|9234|9243.3|9233.3|9244.2|9234.2|9243.3|9233.3|0
1758755700000|2025-09-24 23:15:00|9243.4|9233.4|9243|9233|9243.6|9233.6|9243|9233|0
1758756000000|2025-09-24 23:20:00|9243.1|9233.1|9243.5|9233.5|9243.6|9233.6|9243|9233|0
1758756300000|2025-09-24 23:25:00|9243.6|9233.6|9243.7|9233.7|9244.4|9234.4|9243.6|9233.6|0
1758756600000|2025-09-24 23:30:00|9243.9|9233.9|9243.9|9233.9|9243.9|9233.9|9243.2|9233.2|0
1758756900000|2025-09-24 23:35:00|9243.8|9233.8|9243.4|9233.4|9244|9234|9243.4|9233.4|0
1758757200000|2025-09-24 23:40:00|9243.5|9233.5|9242.8|9232.8|9243.7|9233.7|9242.8|9232.8|0
1758757500000|2025-09-24 23:45:00|9242.9|9232.9|9244.3|9234.3|9244.5|9234.5|9242.9|9232.9|0
1758757800000|2025-09-24 23:50:00|9244.4|9234.4|9243.9|9233.9|9244.4|9234.4|9243.4|9233.4|0
1758758100000|2025-09-24 23:55:00|9244|9234|9244.3|9234.3|9245.2|9235.2|9243.9|9233.9|0
1758758400000|2025-09-25 00:00:00|9244.2|9234.2|9245.6|9235.6|9246.1|9236.1|9238.7|9228.7|0
1758758700000|2025-09-25 00:05:00|9246.1|9236.1|9250.9|9240.9|9251.4|9241.4|9245.9|9235.9|0
1758759000000|2025-09-25 00:10:00|9251.1|9241.1|9248.8|9238.8|9251.4|9241.4|9248.3|9238.3|0
1758759300000|2025-09-25 00:15:00|9249|9239|9246.4|9236.4|9250.3|9240.3|9245.6|9235.6|0
1758759600000|2025-09-25 00:20:00|9246.6|9236.6|9243.1|9233.1|9246.6|9236.6|9243.1|9233.1|0
1758759900000|2025-09-25 00:25:00|9242.8|9232.8|9245.2|9235.2|9246.1|9236.1|9242.8|9232.8|0
1758760200000|2025-09-25 00:30:00|9245.5|9235.5|9243.6|9233.6|9245.7|9235.7|9243.4|9233.4|0
1758760500000|2025-09-25 00:35:00|9243.9|9233.9|9245.9|9235.9|9245.9|9235.9|9242.6|9232.6|0
1758760800000|2025-09-25 00:40:00|9246.1|9236.1|9246.4|9236.4|9248.6|9238.6|9246.1|9236.1|0
1758761100000|2025-09-25 00:45:00|9246.1|9236.1|9245.6|9235.6|9246.4|9236.4|9245.6|9235.6|0
1758761400000|2025-09-25 00:50:00|9245.9|9235.9|9244.3|9234.3|9246.1|9236.1|9243.9|9233.9|0
1758761700000|2025-09-25 00:55:00|9244.5|9234.5|9246.5|9236.5|9247.3|9237.3|9244.5|9234.5|0
1758762000000|2025-09-25 01:00:00|9246.8|9236.8|9244.8|9234.8|9247|9237|9244.3|9234.3|0
1758762300000|2025-09-25 01:05:00|9244.5|9234.5|9244|9234|9245.5|9235.5|9243.5|9233.5|0
1758762600000|2025-09-25 01:10:00|9243.5|9233.5|9244.5|9234.5|9245.5|9235.5|9243|9233|0
1758762900000|2025-09-25 01:15:00|9244|9234|9242.5|9232.5|9244|9234|9242.5|9232.5|0
1758763200000|2025-09-25 01:20:00|9242.8|9232.8|9243|9233|9243.3|9233.3|9242.5|9232.5|0
1758763500000|2025-09-25 01:25:00|9243.3|9233.3|9243.5|9233.5|9243.5|9233.5|9243.3|9233.3|0
1758763800000|2025-09-25 01:30:00|9243.8|9233.8|9243.8|9233.8|9245.3|9235.3|9242.8|9232.8|0
1758764100000|2025-09-25 01:35:00|9243.5|9233.5|9243.3|9233.3|9244.5|9234.5|9243|9233|0
1758764400000|2025-09-25 01:40:00|9243|9233|9243|9233|9243|9233|9240.8|9230.8|0
1758764700000|2025-09-25 01:45:00|9243.3|9233.3|9244.7|9234.7|9244.7|9234.7|9242.4|9232.4|0
1758765000000|2025-09-25 01:50:00|9244.5|9234.5|9244|9234|9245.2|9235.2|9244|9234|0
1758765300000|2025-09-25 01:55:00|9244.2|9234.2|9243.5|9233.5|9244.2|9234.2|9243|9233|0
1758765600000|2025-09-25 02:00:00|9243.7|9233.7|9244.8|9234.8|9245.8|9235.8|9243.7|9233.7|0
1758765900000|2025-09-25 02:05:00|9244.6|9234.6|9245.3|9235.3|9246.3|9236.3|9244.6|9234.6|0
1758766200000|2025-09-25 02:10:00|9245.6|9235.6|9244.9|9234.9|9246.6|9236.6|9244.9|9234.9|0
1758766500000|2025-09-25 02:15:00|9245.1|9235.1|9244.6|9234.6|9245.1|9235.1|9243.6|9233.6|0
1758766800000|2025-09-25 02:20:00|9244.4|9234.4|9245.6|9235.6|9245.6|9235.6|9244.1|9234.1|0
1758767100000|2025-09-25 02:25:00|9245.3|9235.3|9245.6|9235.6|9245.6|9235.6|9245.1|9235.1|0
1758767400000|2025-09-25 02:30:00|9245.3|9235.3|9245.3|9235.3|9245.6|9235.6|9245.1|9235.1|0
1758767700000|2025-09-25 02:35:00|9245.6|9235.6|9245.9|9235.9|9247.1|9237.1|9245.3|9235.3|0
1758768000000|2025-09-25 02:40:00|9246.2|9236.2|9245.5|9235.5|9246.5|9236.5|9245.5|9235.5|0
1758768300000|2025-09-25 02:45:00|9245.8|9235.8|9245|9235|9246|9236|9245|9235|0
1758768600000|2025-09-25 02:50:00|9245.3|9235.3|9245.3|9235.3|9245.5|9235.5|9245|9235|0
1758768900000|2025-09-25 02:55:00|9245.5|9235.5|9243|9233|9245.5|9235.5|9243|9233|0
1758769200000|2025-09-25 03:00:00|9242.8|9232.8|9244.5|9234.5|9244.5|9234.5|9242.8|9232.8|0
1758769500000|2025-09-25 03:05:00|9244.7|9234.7|9245|9235|9246.2|9236.2|9244.7|9234.7|0
1758769800000|2025-09-25 03:10:00|9244.7|9234.7|9245.6|9235.6|9245.6|9235.6|9244.4|9234.4|0
1758770100000|2025-09-25 03:15:00|9245.1|9235.1|9244.2|9234.2|9245.5|9235.5|9244.2|9234.2|0
1758770400000|2025-09-25 03:20:00|9244.5|9234.5|9244|9234|9244.5|9234.5|9244|9234|0
1758770700000|2025-09-25 03:25:00|9244.2|9234.2|9243.5|9233.5|9244.2|9234.2|9243.5|9233.5|0
1758771000000|2025-09-25 03:30:00|9243.7|9233.7|9243.5|9233.5|9244|9234|9242.7|9232.7|0
1758771300000|2025-09-25 03:35:00|9243.8|9233.8|9244.6|9234.6|9244.9|9234.9|9243.7|9233.7|0
1758771600000|2025-09-25 03:40:00|9244.8|9234.8|9243.8|9233.8|9245.1|9235.1|9243.8|9233.8|0
1758771900000|2025-09-25 03:45:00|9244.3|9234.3|9244.6|9234.6|9245.6|9235.6|9243.8|9233.8|0
1758772200000|2025-09-25 03:50:00|9244.8|9234.8|9243.1|9233.1|9244.8|9234.8|9241.3|9231.3|0
1758772500000|2025-09-25 03:55:00|9243.3|9233.3|9240.8|9230.8|9243.3|9233.3|9240.6|9230.6|0
1758772800000|2025-09-25 04:00:00|9240.6|9230.6|9240.2|9230.2|9241.2|9231.2|9238.9|9228.9|0
1758773100000|2025-09-25 04:05:00|9240.4|9230.4|9240.4|9230.4|9240.9|9230.9|9240.2|9230.2|0
1758773400000|2025-09-25 04:10:00|9240.2|9230.2|9239.7|9229.7|9241.2|9231.2|9239.7|9229.7|0
1758773700000|2025-09-25 04:15:00|9239.9|9229.9|9240.4|9230.4|9240.7|9230.7|9239.9|9229.9|0
1758774000000|2025-09-25 04:20:00|9240.7|9230.7|9240.8|9230.8|9242.2|9232.2|9240.4|9230.4|0
1758774300000|2025-09-25 04:25:00|9241.1|9231.1|9239.7|9229.7|9241.1|9231.1|9239.7|9229.7|0
1758774600000|2025-09-25 04:30:00|9239.2|9229.2|9238.5|9228.5|9240.2|9230.2|9238.5|9228.5|0
1758774900000|2025-09-25 04:35:00|9238.7|9228.7|9239.7|9229.7|9240|9230|9238.2|9228.2|0
1758775200000|2025-09-25 04:40:00|9240|9230|9240.1|9230.1|9240.3|9230.3|9239.6|9229.6|0
1758775500000|2025-09-25 04:45:00|9240.4|9230.4|9240.6|9230.6|9240.9|9230.9|9240.4|9230.4|0
1758775800000|2025-09-25 04:50:00|9240.4|9230.4|9238.9|9228.9|9240.6|9230.6|9238.9|9228.9|0
1758776100000|2025-09-25 04:55:00|9239.1|9229.1|9238.5|9228.5|9239.1|9229.1|9238.2|9228.2|0
1758776400000|2025-09-25 05:00:00|9238.9|9228.9|9237.6|9227.6|9239.1|9229.1|9237.6|9227.6|0
1758776700000|2025-09-25 05:05:00|9237.8|9227.8|9237.5|9227.5|9238.1|9228.1|9237.3|9227.3|0
1758777000000|2025-09-25 05:10:00|9237.7|9227.7|9236.6|9226.6|9237.8|9227.8|9236.3|9226.3|0
1758777300000|2025-09-25 05:15:00|9236.8|9226.8|9237.4|9227.4|9237.6|9227.6|9236.6|9226.6|0
1758777600000|2025-09-25 05:20:00|9237.6|9227.6|9239.3|9229.3|9240.3|9230.3|9237.6|9227.6|0
1758777900000|2025-09-25 05:25:00|9239.8|9229.8|9239.2|9229.2|9239.8|9229.8|9239.2|9229.2|0
1758778200000|2025-09-25 05:30:00|9238.7|9228.7|9238.3|9228.3|9238.8|9228.8|9238.3|9228.3|0
1758778500000|2025-09-25 05:35:00|9238.8|9228.8|9238.3|9228.3|9239.2|9229.2|9238.1|9228.1|0
1758778800000|2025-09-25 05:40:00|9238.6|9228.6|9238.9|9228.9|9239.4|9229.4|9238.6|9228.6|0
1758779100000|2025-09-25 05:45:00|9239.9|9229.9|9238.6|9228.6|9240.9|9230.9|9238.1|9228.1|0
1758779400000|2025-09-25 05:50:00|9238.8|9228.8|9241.7|9231.7|9241.7|9231.7|9238.6|9228.6|0
1758779700000|2025-09-25 05:55:00|9242.7|9232.7|9241.4|9231.4|9242.7|9232.7|9240.2|9230.2|0
1758780000000|2025-09-25 06:00:00|9241.9|9231.9|9244.2|9234.2|9246|9236|9240.9|9230.9|0
1758780300000|2025-09-25 06:05:00|9244.4|9234.4|9245.5|9235.5|9246.5|9236.5|9243.5|9233.5|0
1758780600000|2025-09-25 06:10:00|9245.3|9235.3|9244|9234|9248.1|9238.1|9244|9234|0
1758780900000|2025-09-25 06:15:00|9244.5|9234.5|9244.7|9234.7|9244.7|9234.7|9241.7|9231.7|0
1758781200000|2025-09-25 06:20:00|9244.5|9234.5|9241.3|9231.3|9244.7|9234.7|9240.9|9230.9|0
1758781500000|2025-09-25 06:25:00|9241.1|9231.1|9242.7|9232.7|9244.4|9234.4|9240.2|9230.2|0
1758781800000|2025-09-25 06:30:00|9243|9233|9243.4|9233.4|9243.6|9233.6|9241.9|9231.9|0
1758782100000|2025-09-25 06:35:00|9242.9|9232.9|9239.9|9229.9|9242.9|9232.9|9239.5|9229.5|0
1758782400000|2025-09-25 06:40:00|9239.7|9229.7|9236.9|9226.9|9239.9|9229.9|9236.3|9226.3|0
1758782700000|2025-09-25 06:45:00|9236.7|9226.7|9238|9228|9238.5|9228.5|9236.7|9226.7|0
1758783000000|2025-09-25 06:50:00|9237.8|9227.8|9236.7|9226.7|9238.8|9228.8|9236.3|9226.3|0
1758783300000|2025-09-25 06:55:00|9236.4|9226.4|9233.5|9223.5|9237.6|9227.6|9230.7|9220.7|0
1758783600000|2025-09-25 07:00:00|9229.8|9219.8|9226.3|9216.3|9238.2|9228.2|9223.3|9213.3|0
1758783900000|2025-09-25 07:05:00|9226|9216|9221.2|9211.2|9226|9216|9215|9205|0
1758784200000|2025-09-25 07:10:00|9221.7|9211.7|9214.8|9204.8|9224.2|9214.2|9212.7|9202.7|0
1758784500000|2025-09-25 07:15:00|9215|9205|9219.4|9209.4|9219.5|9209.5|9214|9204|0
1758784800000|2025-09-25 07:20:00|9219.7|9209.7|9226.5|9216.5|9228.8|9218.8|9219.7|9209.7|0
1758785100000|2025-09-25 07:25:00|9226.2|9216.2|9229.3|9219.3|9230.5|9220.5|9225.4|9215.4|0
1758785400000|2025-09-25 07:30:00|9228.3|9218.3|9227.7|9217.7|9231.6|9221.6|9226.5|9216.5|0
1758785700000|2025-09-25 07:35:00|9228.2|9218.2|9235.3|9225.3|9237.9|9227.9|9227.9|9217.9|0
1758786000000|2025-09-25 07:40:00|9236|9226|9235.2|9225.2|9237.3|9227.3|9232|9222|0
1758786300000|2025-09-25 07:45:00|9235|9225|9234.9|9224.9|9238|9228|9232.5|9222.5|0
1758786600000|2025-09-25 07:50:00|9234.1|9224.1|9238.8|9228.8|9241.2|9231.2|9232.9|9222.9|0
1758786900000|2025-09-25 07:55:00|9239|9229|9242|9232|9242.1|9232.1|9238.5|9228.5|0
1758787200000|2025-09-25 08:00:00|9241.5|9231.5|9245.5|9235.5|9246|9236|9241.5|9231.5|0
1758787500000|2025-09-25 08:05:00|9245.8|9235.8|9243.8|9233.8|9247.5|9237.5|9243.8|9233.8|0
1758787800000|2025-09-25 08:10:00|9244|9234|9244.8|9234.8|9246.8|9236.8|9244|9234|0
1758788100000|2025-09-25 08:15:00|9245|9235|9246|9236|9249.3|9239.3|9244.5|9234.5|0
1758788400000|2025-09-25 08:20:00|9246.5|9236.5|9247.4|9237.4|9248.9|9238.9|9245.5|9235.5|0
1758788700000|2025-09-25 08:25:00|9247.3|9237.3|9246.3|9236.3|9249|9239|9246|9236|0
1758789000000|2025-09-25 08:30:00|9246|9236|9244.6|9234.6|9246.8|9236.8|9242.7|9232.7|0
1758789300000|2025-09-25 08:35:00|9244.7|9234.7|9243.9|9233.9|9246.5|9236.5|9242.5|9232.5|0
1758789600000|2025-09-25 08:40:00|9243.7|9233.7|9241.2|9231.2|9245.2|9235.2|9239.9|9229.9|0
1758789900000|2025-09-25 08:45:00|9240.9|9230.9|9239.1|9229.1|9241.6|9231.6|9238.7|9228.7|0
1758790200000|2025-09-25 08:50:00|9239.6|9229.6|9234.8|9224.8|9239.7|9229.7|9233.7|9223.7|0
1758790500000|2025-09-25 08:55:00|9234.5|9224.5|9231.5|9221.5|9236.3|9226.3|9231.3|9221.3|0
1758790800000|2025-09-25 09:00:00|9231.3|9221.3|9232.3|9222.3|9236.5|9226.5|9230.7|9220.7|0
1758791100000|2025-09-25 09:05:00|9232|9222|9231.5|9221.5|9233.3|9223.3|9229.9|9219.9|0
1758791400000|2025-09-25 09:10:00|9231.8|9221.8|9231.8|9221.8|9232.8|9222.8|9229.7|9219.7|0
1758791700000|2025-09-25 09:15:00|9231.5|9221.5|9236.9|9226.9|9237.2|9227.2|9231.3|9221.3|0
1758792000000|2025-09-25 09:20:00|9237.2|9227.2|9238.7|9228.7|9239|9229|9236.2|9226.2|0
1758792300000|2025-09-25 09:25:00|9238.4|9228.4|9238.9|9228.9|9240.8|9230.8|9238|9228|0
1758792600000|2025-09-25 09:30:00|9238.7|9228.7|9237|9227|9239.9|9229.9|9235.5|9225.5|0
1758792900000|2025-09-25 09:35:00|9236.8|9226.8|9239.3|9229.3|9240.8|9230.8|9236.5|9226.5|0
1758793200000|2025-09-25 09:40:00|9239.5|9229.5|9235.3|9225.3|9239.8|9229.8|9234.8|9224.8|0
1758793500000|2025-09-25 09:45:00|9235.1|9225.1|9229|9219|9235.1|9225.1|9228.3|9218.3|0
1758793800000|2025-09-25 09:50:00|9228.8|9218.8|9229.3|9219.3|9231.7|9221.7|9227.9|9217.9|0
1758794100000|2025-09-25 09:55:00|9229.4|9219.4|9226|9216|9229.5|9219.5|9224.8|9214.8|0
1758794400000|2025-09-25 10:00:00|9226.8|9216.8|9227.3|9217.3|9228.8|9218.8|9224.8|9214.8|0
1758794700000|2025-09-25 10:05:00|9227.5|9217.5|9228.2|9218.2|9229.4|9219.4|9225.4|9215.4|0
1758795000000|2025-09-25 10:10:00|9227.9|9217.9|9229.2|9219.2|9230.2|9220.2|9226.9|9216.9|0
1758795300000|2025-09-25 10:15:00|9229|9219|9230.3|9220.3|9233.2|9223.2|9228.5|9218.5|0
1758795600000|2025-09-25 10:20:00|9230.1|9220.1|9235.5|9225.5|9236.1|9226.1|9230.1|9220.1|0
1758795900000|2025-09-25 10:25:00|9235.8|9225.8|9230.6|9220.6|9235.8|9225.8|9230.5|9220.5|0
1758796200000|2025-09-25 10:30:00|9230.5|9220.5|9229.2|9219.2|9231|9221|9228.2|9218.2|0
1758796500000|2025-09-25 10:35:00|9228.9|9218.9|9227|9217|9230.7|9220.7|9226.8|9216.8|0
1758796800000|2025-09-25 10:40:00|9227.2|9217.2|9228.3|9218.3|9229.3|9219.3|9225.3|9215.3|0
1758797100000|2025-09-25 10:45:00|9228.5|9218.5|9228.4|9218.4|9229.2|9219.2|9226.8|9216.8|0
1758797400000|2025-09-25 10:50:00|9228.2|9218.2|9232.1|9222.1|9232.9|9222.9|9228.2|9218.2|0
1758797700000|2025-09-25 10:55:00|9232.4|9222.4|9231.9|9221.9|9233.1|9223.1|9230.5|9220.5|0
1758798000000|2025-09-25 11:00:00|9232.8|9222.8|9228.6|9218.6|9232.8|9222.8|9225.4|9215.4|0
1758798300000|2025-09-25 11:05:00|9228.1|9218.1|9223.8|9213.8|9228.2|9218.2|9222.6|9212.6|0
1758798600000|2025-09-25 11:10:00|9224.1|9214.1|9214.5|9204.5|9224.1|9214.1|9214|9204|0
1758798900000|2025-09-25 11:15:00|9214.3|9204.3|9214.2|9204.2|9216.3|9206.3|9212.5|9202.5|0
1758799200000|2025-09-25 11:20:00|9213.9|9203.9|9212|9202|9214.7|9204.7|9207.5|9197.5|0
1758799500000|2025-09-25 11:25:00|9212.3|9202.3|9214.3|9204.3|9216.5|9206.5|9211.8|9201.8|0
1758799800000|2025-09-25 11:30:00|9214.1|9204.1|9209|9199|9215.4|9205.4|9208|9198|0
1758800100000|2025-09-25 11:35:00|9209.3|9199.3|9210.6|9200.6|9213|9203|9208.3|9198.3|0
1758800400000|2025-09-25 11:40:00|9210.3|9200.3|9213.3|9203.3|9214.2|9204.2|9210|9200|0
1758800700000|2025-09-25 11:45:00|9213.8|9203.8|9219.1|9209.1|9220.1|9210.1|9213.3|9203.3|0
1758801000000|2025-09-25 11:50:00|9219.6|9209.6|9221.3|9211.3|9225|9215|9218.6|9208.6|0
1758801300000|2025-09-25 11:55:00|9221.5|9211.5|9218.6|9208.6|9223.3|9213.3|9217.4|9207.4|0
1758801600000|2025-09-25 12:00:00|9218.3|9208.3|9219|9209|9221.7|9211.7|9214.7|9204.7|0
1758801900000|2025-09-25 12:05:00|9219.3|9209.3|9221.4|9211.4|9223.7|9213.7|9218|9208|0
1758802200000|2025-09-25 12:10:00|9221.9|9211.9|9218.6|9208.6|9221.9|9211.9|9217.8|9207.8|0
1758802500000|2025-09-25 12:15:00|9217.6|9207.6|9220.6|9210.6|9221.9|9211.9|9217.4|9207.4|0
1758802800000|2025-09-25 12:20:00|9220.9|9210.9|9219.5|9209.5|9224|9214|9219.5|9209.5|0
1758803100000|2025-09-25 12:25:00|9220|9210|9218.3|9208.3|9221|9211|9217.3|9207.3|0
1758803400000|2025-09-25 12:30:00|9217.6|9207.6|9212|9202|9218|9208|9211.3|9201.3|0
1758803700000|2025-09-25 12:35:00|9211.8|9201.8|9211.7|9201.7|9213.3|9203.3|9206.8|9196.8|0
1758804000000|2025-09-25 12:40:00|9211.4|9201.4|9209.6|9199.6|9214.2|9204.2|9208.1|9198.1|0
1758804300000|2025-09-25 12:45:00|9209.4|9199.4|9210.2|9200.2|9212|9202|9207.4|9197.4|0
1758804600000|2025-09-25 12:50:00|9210|9200|9205.3|9195.3|9210.5|9200.5|9204.6|9194.6|0
1758804900000|2025-09-25 12:55:00|9205.5|9195.5|9209.8|9199.8|9211.3|9201.3|9205.4|9195.4|0
1758805200000|2025-09-25 13:00:00|9209.2|9199.2|9217.3|9207.3|9217.3|9207.3|9209.2|9199.2|0
1758805500000|2025-09-25 13:05:00|9217.4|9207.4|9216.7|9206.7|9221.2|9211.2|9215.5|9205.5|0
1758805800000|2025-09-25 13:10:00|9218.1|9208.1|9216.8|9206.8|9219.3|9209.3|9214.6|9204.6|0
1758806100000|2025-09-25 13:15:00|9216.6|9206.6|9221.1|9211.1|9221.8|9211.8|9214.5|9204.5|0
1758806400000|2025-09-25 13:20:00|9221.8|9211.8|9225.9|9215.9|9226.9|9216.9|9221.3|9211.3|0
1758806700000|2025-09-25 13:25:00|9225.4|9215.4|9228|9218|9228.8|9218.8|9224.8|9214.8|0
1758807000000|2025-09-25 13:30:00|9227.9|9217.9|9232.4|9222.4|9233|9223|9224.1|9214.1|0
1758807300000|2025-09-25 13:35:00|9231.9|9221.9|9228.4|9218.4|9234.9|9224.9|9228.4|9218.4|0
1758807600000|2025-09-25 13:40:00|9228.9|9218.9|9233.6|9223.6|9234.1|9224.1|9222.9|9212.9|0
1758807900000|2025-09-25 13:45:00|9233.4|9223.4|9235.4|9225.4|9236.9|9226.9|9231.1|9221.1|0
1758808200000|2025-09-25 13:50:00|9235.3|9225.3|9230.9|9220.9|9239.8|9229.8|9230|9220|0
1758808500000|2025-09-25 13:55:00|9230.7|9220.7|9234|9224|9234.6|9224.6|9230.5|9220.5|0
1758808800000|2025-09-25 14:00:00|9236.8|9226.8|9238|9228|9242.9|9232.9|9234.5|9224.5|0
1758809100000|2025-09-25 14:05:00|9237.8|9227.8|9237|9227|9237.8|9227.8|9232.9|9222.9|0
1758809400000|2025-09-25 14:10:00|9236.8|9226.8|9234.9|9224.9|9237.8|9227.8|9231.9|9221.9|0
1758809700000|2025-09-25 14:15:00|9235.1|9225.1|9232.3|9222.3|9236.3|9226.3|9230.6|9220.6|0
1758810000000|2025-09-25 14:20:00|9231.7|9221.7|9238.5|9228.5|9239|9229|9230.6|9220.6|0
1758810300000|2025-09-25 14:25:00|9238.7|9228.7|9234.3|9224.3|9240.6|9230.6|9232.6|9222.6|0
1758810600000|2025-09-25 14:30:00|9234|9224|9236.5|9226.5|9237|9227|9233.4|9223.4|0
1758810900000|2025-09-25 14:35:00|9236.3|9226.3|9236.9|9226.9|9237.8|9227.8|9233.7|9223.7|0
1758811200000|2025-09-25 14:40:00|9236.6|9226.6|9234.9|9224.9|9236.9|9226.9|9230.9|9220.9|0
1758811500000|2025-09-25 14:45:00|9235|9225|9236.2|9226.2|9237|9227|9232.7|9222.7|0
1758811800000|2025-09-25 14:50:00|9236|9226|9239.1|9229.1|9240|9230|9232.5|9222.5|0
1758812100000|2025-09-25 14:55:00|9238.8|9228.8|9242|9232|9242.5|9232.5|9238.3|9228.3|0
1758812400000|2025-09-25 15:00:00|9241.5|9231.5|9234.7|9224.7|9241.5|9231.5|9232.5|9222.5|0
1758812700000|2025-09-25 15:05:00|9234.5|9224.5|9232.7|9222.7|9236|9226|9229.5|9219.5|0
1758813000000|2025-09-25 15:10:00|9233|9223|9234|9224|9234.8|9224.8|9231.1|9221.1|0
1758813300000|2025-09-25 15:15:00|9234.3|9224.3|9229|9219|9234.8|9224.8|9228|9218|0
1758813600000|2025-09-25 15:20:00|9228.7|9218.7|9221.9|9211.9|9229|9219|9221.3|9211.3|0
1758813900000|2025-09-25 15:25:00|9221.6|9211.6|9215.5|9205.5|9222|9212|9214.5|9204.5|0
1758814200000|2025-09-25 15:30:00|9216.2|9206.2|9219.7|9209.7|9220|9210|9210.5|9200.5|0
1758814500000|2025-09-25 15:35:00|9220|9210|9226.4|9216.4|9226.5|9216.5|9220|9210|0
1758814800000|2025-09-25 15:40:00|9226.3|9216.3|9228.1|9218.1|9229.7|9219.7|9225|9215|0
1758815100000|2025-09-25 15:45:00|9227.8|9217.8|9230.4|9220.4|9230.9|9220.9|9226.2|9216.2|0
1758815400000|2025-09-25 15:50:00|9230|9220|9232.5|9222.5|9232.7|9222.7|9228.7|9218.7|0
1758815700000|2025-09-25 15:55:00|9233|9223|9231.5|9221.5|9233.2|9223.2|9230|9220|0
1758816000000|2025-09-25 16:00:00|9230.5|9220.5|9225.4|9215.4|9230.5|9220.5|9225.4|9215.4|0
1758816300000|2025-09-25 16:05:00|9224.6|9214.6|9225.5|9215.5|9226.7|9216.7|9223.7|9213.7|0
1758816600000|2025-09-25 16:10:00|9225.2|9215.2|9225.2|9215.2|9226.5|9216.5|9222.9|9212.9|0
1758816900000|2025-09-25 16:15:00|9225.4|9215.4|9225.3|9215.3|9229.9|9219.9|9225|9215|0
1758817200000|2025-09-25 16:20:00|9225.1|9215.1|9225|9215|9226.9|9216.9|9222.4|9212.4|0
1758817500000|2025-09-25 16:25:00|9225.2|9215.2|9226|9216|9227.2|9217.2|9224.5|9214.5|0
1758817800000|2025-09-25 16:30:00|9225.8|9215.8|9229.7|9219.7|9230|9220|9225|9215|0
1758818100000|2025-09-25 16:35:00|9229.5|9219.5|9230.2|9220.2|9232.7|9222.7|9229|9219|0
1758818400000|2025-09-25 16:40:00|9230.5|9220.5|9230.2|9220.2|9232.2|9222.2|9227.2|9217.2|0
1758818700000|2025-09-25 16:45:00|9230.5|9220.5|9231.2|9221.2|9234|9224|9230|9220|0
1758819000000|2025-09-25 16:50:00|9231.5|9221.5|9233|9223|9234|9224|9231.2|9221.2|0
1758819300000|2025-09-25 16:55:00|9233.2|9223.2|9233.2|9223.2|9233.5|9223.5|9231.5|9221.5|0
1758819600000|2025-09-25 17:00:00|9233|9223|9232.5|9222.5|9234.2|9224.2|9231|9221|0
1758819900000|2025-09-25 17:05:00|9232.2|9222.2|9235|9225|9235.7|9225.7|9232|9222|0
1758820200000|2025-09-25 17:10:00|9234.7|9224.7|9236.5|9226.5|9238.7|9228.7|9233.5|9223.5|0
1758820500000|2025-09-25 17:15:00|9237|9227|9237.2|9227.2|9239.5|9229.5|9234.7|9224.7|0
1758820800000|2025-09-25 17:20:00|9237.7|9227.7|9231.1|9221.1|9237.7|9227.7|9229.2|9219.2|0
1758821100000|2025-09-25 17:25:00|9231.4|9221.4|9233.9|9223.9|9236.3|9226.3|9231|9221|0
1758821400000|2025-09-25 17:30:00|9234.2|9224.2|9232.4|9222.4|9235.3|9225.3|9231.1|9221.1|0
1758821700000|2025-09-25 17:35:00|9232.9|9222.9|9231.4|9221.4|9233.4|9223.4|9229.5|9219.5|0
1758822000000|2025-09-25 17:40:00|9231.7|9221.7|9232|9222|9232.7|9222.7|9229.6|9219.6|0
1758822300000|2025-09-25 17:45:00|9232.5|9222.5|9228.8|9218.8|9232.5|9222.5|9228.6|9218.6|0
1758822600000|2025-09-25 17:50:00|9229.1|9219.1|9227.5|9217.5|9229.9|9219.9|9227.4|9217.4|0
1758822900000|2025-09-25 17:55:00|9227.8|9217.8|9221.9|9211.9|9228.3|9218.3|9221.9|9211.9|0
1758823200000|2025-09-25 18:00:00|9221.4|9211.4|9211.8|9201.8|9221.9|9211.9|9211.4|9201.4|0
1758823500000|2025-09-25 18:05:00|9211.6|9201.6|9216.7|9206.7|9218|9208|9211.2|9201.2|0
1758823800000|2025-09-25 18:10:00|9217|9207|9222.2|9212.2|9222.5|9212.5|9216.3|9206.3|0
1758824100000|2025-09-25 18:15:00|9222|9212|9225.2|9215.2|9228.5|9218.5|9222|9212|0
1758824400000|2025-09-25 18:20:00|9225.5|9215.5|9226.2|9216.2|9227.5|9217.5|9223.7|9213.7|0
1758824700000|2025-09-25 18:25:00|9226.5|9216.5|9227.6|9217.6|9229.7|9219.7|9226|9216|0
1758825000000|2025-09-25 18:30:00|9227.3|9217.3|9227.5|9217.5|9230.8|9220.8|9227.1|9217.1|0
1758825300000|2025-09-25 18:35:00|9227.3|9217.3|9229.5|9219.5|9229.7|9219.7|9226.7|9216.7|0
1758825600000|2025-09-25 18:40:00|9229.7|9219.7|9232.2|9222.2|9234.7|9224.7|9229.7|9219.7|0
1758825900000|2025-09-25 18:45:00|9232.5|9222.5|9232.2|9222.2|9233.2|9223.2|9229.7|9219.7|0
1758826200000|2025-09-25 18:50:00|9232|9222|9232.2|9222.2|9232.7|9222.7|9230|9220|0
1758826500000|2025-09-25 18:55:00|9232|9222|9232.2|9222.2|9233.5|9223.5|9230.2|9220.2|0
1758826800000|2025-09-25 19:00:00|9231.5|9221.5|9231.7|9221.7|9232.5|9222.5|9230.2|9220.2|0
1758827100000|2025-09-25 19:05:00|9231.5|9221.5|9229.7|9219.7|9232.7|9222.7|9229.2|9219.2|0
1758827400000|2025-09-25 19:10:00|9229.5|9219.5|9229.2|9219.2|9232.3|9222.3|9228.7|9218.7|0
1758827700000|2025-09-25 19:15:00|9229.5|9219.5|9229.2|9219.2|9231.5|9221.5|9229|9219|0
1758828000000|2025-09-25 19:20:00|9229.5|9219.5|9227|9217|9231.2|9221.2|9227|9217|0
1758828300000|2025-09-25 19:25:00|9227.2|9217.2|9230.4|9220.4|9230.4|9220.4|9227|9217|0
1758828600000|2025-09-25 19:30:00|9230.2|9220.2|9230|9220|9232.2|9222.2|9229|9219|0
1758828900000|2025-09-25 19:35:00|9230.5|9220.5|9233|9223|9233.2|9223.2|9228.7|9218.7|0
1758829200000|2025-09-25 19:40:00|9233.2|9223.2|9235.7|9225.7|9237|9227|9232|9222|0
1758829500000|2025-09-25 19:45:00|9235.5|9225.5|9237|9227|9237.7|9227.7|9235.5|9225.5|0
1758829800000|2025-09-25 19:50:00|9237.7|9227.7|9244.5|9234.5|9245.5|9235.5|9237.5|9227.5|0
1758830100000|2025-09-25 19:55:00|9244.2|9234.2|9243.7|9233.7|9248.7|9238.7|9242.7|9232.7|0
1758830400000|2025-09-25 20:00:00|9244.3|9234.3|9246.3|9236.3|9246.8|9236.8|9244.1|9234.1|0
1758830700000|2025-09-25 20:05:00|9246.2|9236.2|9243.3|9233.3|9246.2|9236.2|9243.2|9233.2|0
1758831000000|2025-09-25 20:10:00|9243.4|9233.4|9244.9|9234.9|9245|9235|9243.4|9233.4|0
1758831300000|2025-09-25 20:15:00|9244.8|9234.8|9244.9|9234.9|9245|9235|9242.2|9232.2|0
1758831600000|2025-09-25 20:20:00|9244.8|9234.8|9244.9|9234.9|9245.3|9235.3|9244.4|9234.4|0
1758831900000|2025-09-25 20:25:00|9245|9235|9245.1|9235.1|9245.3|9235.3|9244.4|9234.4|0
1758832200000|2025-09-25 20:30:00|9245|9235|9246.2|9236.2|9246.5|9236.5|9244.6|9234.6|0
1758832500000|2025-09-25 20:35:00|9246|9236|9246|9236|9247.8|9237.8|9245.6|9235.6|0
1758832800000|2025-09-25 20:40:00|9246.1|9236.1|9247.1|9237.1|9247.3|9237.3|9245.9|9235.9|0
1758833100000|2025-09-25 20:45:00|9247|9237|9246.3|9236.3|9247|9237|9245.3|9235.3|0
1758833400000|2025-09-25 20:50:00|9246.2|9236.2|9245.5|9235.5|9246.4|9236.4|9244.8|9234.8|0
1758833700000|2025-09-25 20:55:00|9245.3|9235.3|9243.4|9233.4|9245.5|9235.5|9243.2|9233.2|0
1758834000000|2025-09-25 21:00:00|9243.3|9233.3|9242.1|9232.1|9243.3|9233.3|9242.1|9232.1|0
1758834300000|2025-09-25 21:05:00|9242.2|9232.2|9242.1|9232.1|9242.5|9232.5|9241.6|9231.6|0
1758834600000|2025-09-25 21:10:00|9242.2|9232.2|9242.3|9232.3|9242.3|9232.3|9242.1|9232.1|0
1758834900000|2025-09-25 21:15:00|9242.2|9232.2|9242.5|9232.5|9242.9|9232.9|9242.2|9232.2|0
1758835200000|2025-09-25 21:20:00|9242.4|9232.4|9242.5|9232.5|9242.5|9232.5|9242.4|9232.4|0
1758835500000|2025-09-25 21:25:00|9242.9|9232.9|9243|9233|9243.1|9233.1|9242.9|9232.9|0
1758835800000|2025-09-25 21:30:00|9242.9|9232.9|9243|9233|9243|9233|9242.9|9232.9|0
1758836400000|2025-09-25 21:40:00|9242.9|9232.9|9242.5|9232.5|9242.9|9232.9|9242.5|9232.5|0
1758836700000|2025-09-25 21:45:00|9242.7|9232.7|9242|9232|9243.1|9233.1|9242|9232|0
1758837000000|2025-09-25 21:50:00|9242.1|9232.1|9238.2|9228.2|9242.7|9232.7|9238.2|9228.2|0
1758837300000|2025-09-25 21:55:00|9237.1|9227.1|9234.3|9224.3|9237.1|9227.1|9234.3|9224.3|0
1758837600000|2025-09-25 22:00:00|9235|9225|9237.6|9227.6|9237.7|9227.7|9234.4|9224.4|0
1758837900000|2025-09-25 22:05:00|9237.3|9227.3|9241.3|9231.3|9241.9|9231.9|9237.3|9227.3|0
1758838200000|2025-09-25 22:10:00|9241.6|9231.6|9241.2|9231.2|9241.6|9231.6|9240.1|9230.1|0
1758838500000|2025-09-25 22:15:00|9241.3|9231.3|9241.1|9231.1|9241.5|9231.5|9240.7|9230.7|0
1758838800000|2025-09-25 22:20:00|9241|9231|9240.4|9230.4|9241.2|9231.2|9239.8|9229.8|0
1758839100000|2025-09-25 22:25:00|9240.5|9230.5|9241.3|9231.3|9241.6|9231.6|9240.3|9230.3|0
1758839400000|2025-09-25 22:30:00|9241.4|9231.4|9240.4|9230.4|9241.8|9231.8|9239|9229|0
1758839700000|2025-09-25 22:35:00|9240.5|9230.5|9241.7|9231.7|9241.8|9231.8|9240.5|9230.5|0
1758840000000|2025-09-25 22:40:00|9241.8|9231.8|9241.7|9231.7|9242.5|9232.5|9241.4|9231.4|0
1758840300000|2025-09-25 22:45:00|9241.6|9231.6|9239.1|9229.1|9241.7|9231.7|9239.1|9229.1|0
1758840600000|2025-09-25 22:50:00|9239.2|9229.2|9237.6|9227.6|9239.7|9229.7|9237.2|9227.2|0
1758840900000|2025-09-25 22:55:00|9237.7|9227.7|9239|9229|9239.5|9229.5|9237.7|9227.7|0
1758841200000|2025-09-25 23:00:00|9238.9|9228.9|9239|9229|9239.8|9229.8|9237.7|9227.7|0
1758841500000|2025-09-25 23:05:00|9238.9|9228.9|9237.1|9227.1|9239|9229|9237.1|9227.1|0
1758841800000|2025-09-25 23:10:00|9237.2|9227.2|9238.1|9228.1|9238.3|9228.3|9236.4|9226.4|0
1758842100000|2025-09-25 23:15:00|9238.2|9228.2|9238.6|9228.6|9239.1|9229.1|9238|9228|0
1758842400000|2025-09-25 23:20:00|9238.7|9228.7|9238.3|9228.3|9239.1|9229.1|9237.8|9227.8|0
1758842700000|2025-09-25 23:25:00|9238.2|9228.2|9237.5|9227.5|9238.2|9228.2|9236.4|9226.4|0
1758843000000|2025-09-25 23:30:00|9237.6|9227.6|9236.8|9226.8|9237.7|9227.7|9236.5|9226.5|0
1758843300000|2025-09-25 23:35:00|9236.9|9226.9|9236.7|9226.7|9237.1|9227.1|9236.3|9226.3|0
1758843600000|2025-09-25 23:40:00|9236.8|9226.8|9238.2|9228.2|9238.2|9228.2|9236.6|9226.6|0
1758843900000|2025-09-25 23:45:00|9238.1|9228.1|9236.6|9226.6|9238.1|9228.1|9236.4|9226.4|0
1758844200000|2025-09-25 23:50:00|9236.5|9226.5|9236.2|9226.2|9237.2|9227.2|9235.9|9225.9|0
1758844500000|2025-09-25 23:55:00|9236.1|9226.1|9236.3|9226.3|9236.9|9226.9|9236.1|9226.1|0
1758844800000|2025-09-26 00:00:00|9236.1|9226.1|9241.5|9231.5|9244.5|9234.5|9236.1|9226.1|0
1758845100000|2025-09-26 00:05:00|9241.2|9231.2|9238.9|9228.9|9241.4|9231.4|9238.9|9228.9|0
1758845400000|2025-09-26 00:10:00|9238.6|9228.6|9239|9229|9239|9229|9238.4|9228.4|0
1758845700000|2025-09-26 00:15:00|9238.7|9228.7|9237.2|9227.2|9239.7|9229.7|9235.7|9225.7|0
1758846000000|2025-09-26 00:20:00|9237.7|9227.7|9237.2|9227.2|9240|9230|9236.2|9226.2|0
1758846300000|2025-09-26 00:25:00|9237|9227|9235|9225|9237.5|9227.5|9234.8|9224.8|0
1758846600000|2025-09-26 00:30:00|9234.8|9224.8|9235.2|9225.2|9236|9226|9234.3|9224.3|0
1758846900000|2025-09-26 00:35:00|9235.4|9225.4|9238.5|9228.5|9238.6|9228.6|9235.4|9225.4|0
1758847200000|2025-09-26 00:40:00|9238.8|9228.8|9239.8|9229.8|9240|9230|9238.8|9228.8|0
1758847500000|2025-09-26 00:45:00|9240|9230|9240|9230|9240.8|9230.8|9240|9230|0
1758847800000|2025-09-26 00:50:00|9239.8|9229.8|9241|9231|9241|9231|9239.8|9229.8|0
1758848100000|2025-09-26 00:55:00|9241.5|9231.5|9243.4|9233.4|9243.5|9233.5|9241.5|9231.5|0
1758848400000|2025-09-26 01:00:00|9242.7|9232.7|9240.5|9230.5|9242.7|9232.7|9238.7|9228.7|0
1758848700000|2025-09-26 01:05:00|9240.2|9230.2|9242|9232|9243.7|9233.7|9240.2|9230.2|0
1758849000000|2025-09-26 01:10:00|9241.7|9231.7|9242.2|9232.2|9242.7|9232.7|9239.7|9229.7|0
1758849300000|2025-09-26 01:15:00|9241.9|9231.9|9240.8|9230.8|9242.4|9232.4|9240.5|9230.5|0
1758849600000|2025-09-26 01:20:00|9240.5|9230.5|9240.3|9230.3|9241.8|9231.8|9240|9230|0
1758849900000|2025-09-26 01:25:00|9240|9230|9239.4|9229.4|9240.8|9230.8|9239|9229|0
1758850200000|2025-09-26 01:30:00|9239.1|9229.1|9241.6|9231.6|9242.4|9232.4|9239.1|9229.1|0
1758850500000|2025-09-26 01:35:00|9241.9|9231.9|9244.2|9234.2|9244.4|9234.4|9241.9|9231.9|0
1758850800000|2025-09-26 01:40:00|9244.4|9234.4|9243.5|9233.5|9244.4|9234.4|9242.8|9232.8|0
1758851100000|2025-09-26 01:45:00|9242.8|9232.8|9243.6|9233.6|9244.6|9234.6|9242.8|9232.8|0
1758851400000|2025-09-26 01:50:00|9243.3|9233.3|9243.1|9233.1|9243.8|9233.8|9241.3|9231.3|0
1758851700000|2025-09-26 01:55:00|9242.3|9232.3|9242.3|9232.3|9242.8|9232.8|9241.3|9231.3|0
1758852000000|2025-09-26 02:00:00|9242.6|9232.6|9241.8|9231.8|9242.8|9232.8|9241.1|9231.1|0
1758852300000|2025-09-26 02:05:00|9241.6|9231.6|9242.3|9232.3|9242.6|9232.6|9241.3|9231.3|0
1758852600000|2025-09-26 02:10:00|9242.1|9232.1|9242.3|9232.3|9243.3|9233.3|9242.1|9232.1|0
1758852900000|2025-09-26 02:15:00|9242.1|9232.1|9243.1|9233.1|9244.1|9234.1|9242.1|9232.1|0
1758853200000|2025-09-26 02:20:00|9242.8|9232.8|9243.4|9233.4|9243.8|9233.8|9242.8|9232.8|0
1758853500000|2025-09-26 02:25:00|9243.1|9233.1|9244.9|9234.9|9245.1|9235.1|9243.1|9233.1|0
1758853800000|2025-09-26 02:30:00|9245.2|9235.2|9246.4|9236.4|9246.4|9236.4|9244.6|9234.6|0
1758854100000|2025-09-26 02:35:00|9246.1|9236.1|9247.4|9237.4|9248.2|9238.2|9246.1|9236.1|0
1758854400000|2025-09-26 02:40:00|9246.2|9236.2|9246.4|9236.4|9246.6|9236.6|9245.1|9235.1|0
1758854700000|2025-09-26 02:45:00|9246.1|9236.1|9244|9234|9246.4|9236.4|9244|9234|0
1758855000000|2025-09-26 02:50:00|9243.8|9233.8|9242.8|9232.8|9244.3|9234.3|9242.5|9232.5|0
1758855300000|2025-09-26 02:55:00|9242.5|9232.5|9242.5|9232.5|9243.5|9233.5|9242.3|9232.3|0
1758855600000|2025-09-26 03:00:00|9242.3|9232.3|9243.2|9233.2|9243.5|9233.5|9242.3|9232.3|0
1758855900000|2025-09-26 03:05:00|9243|9233|9241.3|9231.3|9243.5|9233.5|9241.3|9231.3|0
1758856200000|2025-09-26 03:10:00|9241.1|9231.1|9237.7|9227.7|9241.1|9231.1|9237.2|9227.2|0
1758856500000|2025-09-26 03:15:00|9237.4|9227.4|9235.8|9225.8|9238.9|9228.9|9235.8|9225.8|0
1758856800000|2025-09-26 03:20:00|9235.6|9225.6|9235.6|9225.6|9236.8|9226.8|9234.6|9224.6|0
1758857100000|2025-09-26 03:25:00|9235.8|9225.8|9235.9|9225.9|9236.7|9226.7|9235.6|9225.6|0
1758857400000|2025-09-26 03:30:00|9236.2|9226.2|9235.7|9225.7|9236.2|9226.2|9234.9|9224.9|0
1758857700000|2025-09-26 03:35:00|9235.9|9225.9|9234.9|9224.9|9236.1|9226.1|9234.1|9224.1|0
1758858000000|2025-09-26 03:40:00|9235|9225|9236|9226|9236|9226|9235|9225|0
1758858300000|2025-09-26 03:45:00|9236.2|9226.2|9237.5|9227.5|9237.8|9227.8|9235.1|9225.1|0
1758858600000|2025-09-26 03:50:00|9237.3|9227.3|9240.7|9230.7|9241|9231|9237.3|9227.3|0
1758858900000|2025-09-26 03:55:00|9240.1|9230.1|9239.7|9229.7|9241|9231|9239.7|9229.7|0
1758859200000|2025-09-26 04:00:00|9238.5|9228.5|9237.7|9227.7|9239.2|9229.2|9235.4|9225.4|0
1758859500000|2025-09-26 04:05:00|9238.2|9228.2|9239.8|9229.8|9239.8|9229.8|9237.9|9227.9|0
1758859800000|2025-09-26 04:10:00|9240|9230|9238.7|9228.7|9241|9231|9238.2|9228.2|0
1758860100000|2025-09-26 04:15:00|9238.4|9228.4|9240.4|9230.4|9241.2|9231.2|9238.4|9228.4|0
1758860400000|2025-09-26 04:20:00|9240.7|9230.7|9240.9|9230.9|9241.4|9231.4|9239.9|9229.9|0
1758860700000|2025-09-26 04:25:00|9241.2|9231.2|9236.8|9226.8|9241.2|9231.2|9236.7|9226.7|0
1758861000000|2025-09-26 04:30:00|9236.5|9226.5|9236.6|9226.6|9237.8|9227.8|9235.3|9225.3|0
1758861300000|2025-09-26 04:35:00|9236.4|9226.4|9237.8|9227.8|9239.1|9229.1|9236.4|9226.4|0
1758861600000|2025-09-26 04:40:00|9238.5|9228.5|9238.3|9228.3|9239|9229|9238|9228|0
1758861900000|2025-09-26 04:45:00|9238|9228|9237.1|9227.1|9238.3|9228.3|9236.8|9226.8|0
1758862200000|2025-09-26 04:50:00|9236.8|9226.8|9236.1|9226.1|9237.3|9227.3|9235.9|9225.9|0
1758862500000|2025-09-26 04:55:00|9236.4|9226.4|9235.2|9225.2|9236.4|9226.4|9234|9224|0
1758862800000|2025-09-26 05:00:00|9235.5|9225.5|9235.7|9225.7|9235.7|9225.7|9233.2|9223.2|0
1758863100000|2025-09-26 05:05:00|9236|9226|9234.7|9224.7|9236|9226|9232.8|9222.8|0
1758863400000|2025-09-26 05:10:00|9235.2|9225.2|9235|9225|9238.2|9228.2|9235|9225|0
1758863700000|2025-09-26 05:15:00|9234.7|9224.7|9233.7|9223.7|9235.7|9225.7|9233.4|9223.4|0
1758864000000|2025-09-26 05:20:00|9233.4|9223.4|9235.1|9225.1|9235.9|9225.9|9233.2|9223.2|0
1758864300000|2025-09-26 05:25:00|9234.9|9224.9|9233.9|9223.9|9235.6|9225.6|9233.4|9223.4|0
1758864600000|2025-09-26 05:30:00|9234.2|9224.2|9232.8|9222.8|9234.4|9224.4|9231.5|9221.5|0
1758864900000|2025-09-26 05:35:00|9232.3|9222.3|9234.4|9224.4|9234.4|9224.4|9231.8|9221.8|0
1758865200000|2025-09-26 05:40:00|9234.2|9224.2|9238.2|9228.2|9238.8|9228.8|9234.2|9224.2|0
1758865500000|2025-09-26 05:45:00|9237.9|9227.9|9238.1|9228.1|9238.2|9228.2|9235.9|9225.9|0
1758865800000|2025-09-26 05:50:00|9238.4|9228.4|9238.1|9228.1|9239.6|9229.6|9236.4|9226.4|0
1758866100000|2025-09-26 05:55:00|9238.4|9228.4|9237.1|9227.1|9238.6|9228.6|9236.1|9226.1|0
1758866400000|2025-09-26 06:00:00|9236|9226|9234.4|9224.4|9239|9229|9234.4|9224.4|0
1758866700000|2025-09-26 06:05:00|9233.8|9223.8|9236|9226|9236.4|9226.4|9232.9|9222.9|0
1758867000000|2025-09-26 06:10:00|9235.7|9225.7|9237.5|9227.5|9237.7|9227.7|9234.5|9224.5|0
1758867300000|2025-09-26 06:15:00|9237.7|9227.7|9235.2|9225.2|9240|9230|9234.7|9224.7|0
1758867600000|2025-09-26 06:20:00|9235.7|9225.7|9235.4|9225.4|9236.8|9226.8|9233.6|9223.6|0
1758867900000|2025-09-26 06:25:00|9235.1|9225.1|9235.1|9225.1|9236.9|9226.9|9234.4|9224.4|0
1758868200000|2025-09-26 06:30:00|9234.9|9224.9|9232.4|9222.4|9234.9|9224.9|9231|9221|0
1758868500000|2025-09-26 06:35:00|9231.9|9221.9|9230|9220|9233.5|9223.5|9229|9219|0
1758868800000|2025-09-26 06:40:00|9230.3|9220.3|9230.8|9220.8|9232.5|9222.5|9229.4|9219.4|0
1758869100000|2025-09-26 06:45:00|9230.3|9220.3|9234.9|9224.9|9235.1|9225.1|9230.1|9220.1|0
1758869400000|2025-09-26 06:50:00|9234.4|9224.4|9232.3|9222.3|9235.6|9225.6|9232.1|9222.1|0
1758869700000|2025-09-26 06:55:00|9232|9222|9227.7|9217.7|9235.6|9225.6|9227.2|9217.2|0
1758870000000|2025-09-26 07:00:00|9223.7|9213.7|9220|9210|9232.7|9222.7|9217.5|9207.5|0
1758870300000|2025-09-26 07:05:00|9220.5|9210.5|9226.9|9216.9|9228.5|9218.5|9217.2|9207.2|0
1758870600000|2025-09-26 07:10:00|9226.7|9216.7|9234|9224|9236|9226|9225.7|9215.7|0
1758870900000|2025-09-26 07:15:00|9233.2|9223.2|9227.6|9217.6|9234.2|9224.2|9226.7|9216.7|0
1758871200000|2025-09-26 07:20:00|9227.5|9217.5|9232.1|9222.1|9233.6|9223.6|9227|9217|0
1758871500000|2025-09-26 07:25:00|9232.4|9222.4|9234.8|9224.8|9236.8|9226.8|9230.4|9220.4|0
1758871800000|2025-09-26 07:30:00|9235|9225|9241|9231|9241.2|9231.2|9235|9225|0
1758872100000|2025-09-26 07:35:00|9240.5|9230.5|9242.5|9232.5|9243.1|9233.1|9239.5|9229.5|0
1758872400000|2025-09-26 07:40:00|9242.7|9232.7|9250.2|9240.2|9250.7|9240.7|9242.4|9232.4|0
1758872700000|2025-09-26 07:45:00|9250.4|9240.4|9253.4|9243.4|9255.2|9245.2|9250.4|9240.4|0
1758873000000|2025-09-26 07:50:00|9252.5|9242.5|9251.5|9241.5|9253.8|9243.8|9250|9240|0
1758873300000|2025-09-26 07:55:00|9251.8|9241.8|9246.6|9236.6|9251.8|9241.8|9245.6|9235.6|0
1758873600000|2025-09-26 08:00:00|9247.5|9237.5|9249.2|9239.2|9250.8|9240.8|9240.8|9230.8|0
1758873900000|2025-09-26 08:05:00|9249.7|9239.7|9251.9|9241.9|9253.9|9243.9|9249.2|9239.2|0
1758874200000|2025-09-26 08:10:00|9251.8|9241.8|9256.7|9246.7|9257.7|9247.7|9251.3|9241.3|0
1758874500000|2025-09-26 08:15:00|9256.9|9246.9|9254.6|9244.6|9258.1|9248.1|9254.1|9244.1|0
1758874800000|2025-09-26 08:20:00|9254.7|9244.7|9250.5|9240.5|9256.5|9246.5|9248.2|9238.2|0
1758875100000|2025-09-26 08:25:00|9250.8|9240.8|9251.2|9241.2|9253.4|9243.4|9248.2|9238.2|0
1758875400000|2025-09-26 08:30:00|9252.2|9242.2|9253.1|9243.1|9254.2|9244.2|9250.6|9240.6|0
1758875700000|2025-09-26 08:35:00|9253.3|9243.3|9256.5|9246.5|9256.5|9246.5|9252.8|9242.8|0
1758876000000|2025-09-26 08:40:00|9256|9246|9256.6|9246.6|9257.7|9247.7|9254.7|9244.7|0
1758876300000|2025-09-26 08:45:00|9256.3|9246.3|9250.3|9240.3|9257.2|9247.2|9250.1|9240.1|0
1758876600000|2025-09-26 08:50:00|9250.6|9240.6|9250.6|9240.6|9251.8|9241.8|9248.5|9238.5|0
1758876900000|2025-09-26 08:55:00|9250.9|9240.9|9247.3|9237.3|9251.1|9241.1|9246.2|9236.2|0
1758877200000|2025-09-26 09:00:00|9247.6|9237.6|9251|9241|9251.3|9241.3|9244.7|9234.7|0
1758877500000|2025-09-26 09:05:00|9251.5|9241.5|9256.7|9246.7|9257.1|9247.1|9251.5|9241.5|0
1758877800000|2025-09-26 09:10:00|9255.9|9245.9|9261.4|9251.4|9261.8|9251.8|9255.2|9245.2|0
1758878100000|2025-09-26 09:15:00|9261.1|9251.1|9260.1|9250.1|9261.9|9251.9|9258.3|9248.3|0
1758878400000|2025-09-26 09:20:00|9259.6|9249.6|9254.3|9244.3|9259.6|9249.6|9254.3|9244.3|0
1758878700000|2025-09-26 09:25:00|9253.8|9243.8|9251.8|9241.8|9255|9245|9251.3|9241.3|0
1758879000000|2025-09-26 09:30:00|9252.5|9242.5|9252.2|9242.2|9255.2|9245.2|9251.7|9241.7|0
1758879300000|2025-09-26 09:35:00|9251.9|9241.9|9255.2|9245.2|9256.4|9246.4|9251.9|9241.9|0
1758879600000|2025-09-26 09:40:00|9255|9245|9252.3|9242.3|9255.5|9245.5|9252.3|9242.3|0
1758879900000|2025-09-26 09:45:00|9252.2|9242.2|9253|9243|9254.8|9244.8|9251.5|9241.5|0
1758880200000|2025-09-26 09:50:00|9252.9|9242.9|9253.4|9243.4|9253.9|9243.9|9250.9|9240.9|0
1758880500000|2025-09-26 09:55:00|9253.1|9243.1|9255.4|9245.4|9255.6|9245.6|9253|9243|0
1758880800000|2025-09-26 10:00:00|9255.2|9245.2|9256.2|9246.2|9258.2|9248.2|9255.2|9245.2|0
1758881100000|2025-09-26 10:05:00|9256.4|9246.4|9252.3|9242.3|9256.4|9246.4|9252|9242|0
1758881400000|2025-09-26 10:10:00|9252.1|9242.1|9254.2|9244.2|9256.8|9246.8|9252|9242|0
1758881700000|2025-09-26 10:15:00|9253.9|9243.9|9253|9243|9254.2|9244.2|9251.4|9241.4|0
1758882000000|2025-09-26 10:20:00|9253.1|9243.1|9250.4|9240.4|9253.2|9243.2|9249.9|9239.9|0
1758882300000|2025-09-26 10:25:00|9250.2|9240.2|9250.4|9240.4|9251.2|9241.2|9248.4|9238.4|0
1758882600000|2025-09-26 10:30:00|9251|9241|9250.1|9240.1|9251|9241|9248.2|9238.2|0
1758882900000|2025-09-26 10:35:00|9250.6|9240.6|9250.5|9240.5|9252.5|9242.5|9249.9|9239.9|0
1758883200000|2025-09-26 10:40:00|9250.4|9240.4|9247.9|9237.9|9251.7|9241.7|9247.6|9237.6|0
1758883500000|2025-09-26 10:45:00|9247.4|9237.4|9247.1|9237.1|9249|9239|9245.9|9235.9|0
1758883800000|2025-09-26 10:50:00|9247.7|9237.7|9249.5|9239.5|9250|9240|9247.6|9237.6|0
1758884100000|2025-09-26 10:55:00|9249.7|9239.7|9250.2|9240.2|9250.9|9240.9|9249|9239|0
1758884400000|2025-09-26 11:00:00|9250.1|9240.1|9252.2|9242.2|9253.4|9243.4|9250|9240|0
1758884700000|2025-09-26 11:05:00|9252.7|9242.7|9255.7|9245.7|9256.2|9246.2|9250.9|9240.9|0
1758885000000|2025-09-26 11:10:00|9254.6|9244.6|9258.3|9248.3|9259.2|9249.2|9254.6|9244.6|0
1758885300000|2025-09-26 11:15:00|9258.6|9248.6|9253.1|9243.1|9258.6|9248.6|9252.8|9242.8|0
1758885600000|2025-09-26 11:20:00|9252.5|9242.5|9256.7|9246.7|9256.8|9246.8|9251.2|9241.2|0
1758885900000|2025-09-26 11:25:00|9257|9247|9260.7|9250.7|9261.2|9251.2|9257|9247|0
1758886200000|2025-09-26 11:30:00|9260.4|9250.4|9265.7|9255.7|9266.2|9256.2|9260.2|9250.2|0
1758886500000|2025-09-26 11:35:00|9265.8|9255.8|9260.2|9250.2|9266.6|9256.6|9260.2|9250.2|0
1758886800000|2025-09-26 11:40:00|9260.9|9250.9|9266.9|9256.9|9266.9|9256.9|9260.4|9250.4|0
1758887100000|2025-09-26 11:45:00|9267.4|9257.4|9267.4|9257.4|9267.4|9257.4|9265.1|9255.1|0
1758887400000|2025-09-26 11:50:00|9266.7|9256.7|9266.9|9256.9|9269.3|9259.3|9264.9|9254.9|0
1758887700000|2025-09-26 11:55:00|9267.2|9257.2|9264.9|9254.9|9268.2|9258.2|9264.4|9254.4|0
1758888000000|2025-09-26 12:00:00|9265.2|9255.2|9263|9253|9265.2|9255.2|9261.5|9251.5|0
1758888300000|2025-09-26 12:05:00|9263.1|9253.1|9267.1|9257.1|9267.1|9257.1|9263|9253|0
1758888600000|2025-09-26 12:10:00|9266.9|9256.9|9264.3|9254.3|9268.7|9258.7|9263.3|9253.3|0
1758888900000|2025-09-26 12:15:00|9264.4|9254.4|9266.6|9256.6|9268.1|9258.1|9264.3|9254.3|0
1758889200000|2025-09-26 12:20:00|9266.5|9256.5|9266.5|9256.5|9266.5|9256.5|9264.9|9254.9|0
1758889500000|2025-09-26 12:25:00|9266.2|9256.2|9265|9255|9267.6|9257.6|9265|9255|0
1758889800000|2025-09-26 12:30:00|9265.2|9255.2|9271.2|9261.2|9271.2|9261.2|9263.9|9253.9|0
1758890100000|2025-09-26 12:35:00|9271.4|9261.4|9276.9|9266.9|9277.3|9267.3|9270.4|9260.4|0
1758890400000|2025-09-26 12:40:00|9276.1|9266.1|9279.1|9269.1|9282.3|9272.3|9275.6|9265.6|0
1758890700000|2025-09-26 12:45:00|9278.6|9268.6|9277.3|9267.3|9279.1|9269.1|9274.2|9264.2|0
1758891000000|2025-09-26 12:50:00|9277.1|9267.1|9278.3|9268.3|9278.8|9268.8|9274.6|9264.6|0
1758891300000|2025-09-26 12:55:00|9277.5|9267.5|9278.3|9268.3|9279.8|9269.8|9275.8|9265.8|0
1758891600000|2025-09-26 13:00:00|9278.4|9268.4|9277.9|9267.9|9280.1|9270.1|9276.9|9266.9|0
1758891900000|2025-09-26 13:05:00|9276.9|9266.9|9278.9|9268.9|9282.1|9272.1|9276.1|9266.1|0
1758892200000|2025-09-26 13:10:00|9279.2|9269.2|9274.2|9264.2|9279.3|9269.3|9273.8|9263.8|0
1758892500000|2025-09-26 13:15:00|9273.9|9263.9|9272|9262|9274.6|9264.6|9269.9|9259.9|0
1758892800000|2025-09-26 13:20:00|9272.8|9262.8|9275.9|9265.9|9277.6|9267.6|9271.6|9261.6|0
1758893100000|2025-09-26 13:25:00|9276.2|9266.2|9283.2|9273.2|9283.7|9273.7|9276.2|9266.2|0
1758893400000|2025-09-26 13:30:00|9282.1|9272.1|9288.6|9278.6|9297.6|9287.6|9281.1|9271.1|0
1758893700000|2025-09-26 13:35:00|9288.3|9278.3|9287.3|9277.3|9288.8|9278.8|9282|9272|0
1758894000000|2025-09-26 13:40:00|9287.2|9277.2|9291.9|9281.9|9295.8|9285.8|9287.2|9277.2|0
1758894300000|2025-09-26 13:45:00|9290.7|9280.7|9291.9|9281.9|9295|9285|9288.5|9278.5|0
1758894600000|2025-09-26 13:50:00|9291.5|9281.5|9293.8|9283.8|9296.5|9286.5|9288|9278|0
1758894900000|2025-09-26 13:55:00|9293.3|9283.3|9293.8|9283.8|9294|9284|9290.5|9280.5|0
1758895200000|2025-09-26 14:00:00|9293.6|9283.6|9295.2|9285.2|9297.4|9287.4|9292.2|9282.2|0
1758895500000|2025-09-26 14:05:00|9294.7|9284.7|9292.6|9282.6|9295|9285|9288.1|9278.1|0
1758895800000|2025-09-26 14:10:00|9293.1|9283.1|9292.2|9282.2|9294.3|9284.3|9287.4|9277.4|0
1758896100000|2025-09-26 14:15:00|9291.5|9281.5|9292.2|9282.2|9293.9|9283.9|9287.1|9277.1|0
1758896400000|2025-09-26 14:20:00|9291.6|9281.6|9287.8|9277.8|9291.6|9281.6|9285.9|9275.9|0
1758896700000|2025-09-26 14:25:00|9287.6|9277.6|9286.8|9276.8|9289|9279|9283.2|9273.2|0
1758897000000|2025-09-26 14:30:00|9287.2|9277.2|9285.4|9275.4|9288.9|9278.9|9282.4|9272.4|0
1758897300000|2025-09-26 14:35:00|9285.6|9275.6|9286.1|9276.1|9286.7|9276.7|9281.9|9271.9|0
1758897600000|2025-09-26 14:40:00|9285.9|9275.9|9283.7|9273.7|9286.7|9276.7|9282.7|9272.7|0
1758897900000|2025-09-26 14:45:00|9283.9|9273.9|9284.4|9274.4|9288.6|9278.6|9282.7|9272.7|0
1758898200000|2025-09-26 14:50:00|9284.6|9274.6|9284.6|9274.6|9289|9279|9282.7|9272.7|0
1758898500000|2025-09-26 14:55:00|9284.8|9274.8|9280.9|9270.9|9285.1|9275.1|9280.4|9270.4|0
1758898800000|2025-09-26 15:00:00|9280.8|9270.8|9280.9|9270.9|9282.7|9272.7|9278.4|9268.4|0
1758899100000|2025-09-26 15:05:00|9281.6|9271.6|9282.4|9272.4|9284.6|9274.6|9279.9|9269.9|0
1758899400000|2025-09-26 15:10:00|9282.1|9272.1|9282|9272|9284.3|9274.3|9280.3|9270.3|0
1758899700000|2025-09-26 15:15:00|9282.3|9272.3|9282.4|9272.4|9282.7|9272.7|9278.2|9268.2|0
1758900000000|2025-09-26 15:20:00|9282.7|9272.7|9281.8|9271.8|9286.9|9276.9|9281.2|9271.2|0
1758900300000|2025-09-26 15:25:00|9281.5|9271.5|9284.3|9274.3|9285.1|9275.1|9279.7|9269.7|0
1758900600000|2025-09-26 15:30:00|9284.7|9274.7|9289.6|9279.6|9294.1|9284.1|9282.2|9272.2|0
1758900900000|2025-09-26 15:35:00|9288.6|9278.6|9288.8|9278.8|9294|9284|9287.4|9277.4|0
1758901200000|2025-09-26 15:40:00|9288.5|9278.5|9291.3|9281.3|9292.7|9282.7|9288.5|9278.5|0
1758901500000|2025-09-26 15:45:00|9291.1|9281.1|9294.3|9284.3|9295.1|9285.1|9290.1|9280.1|0
1758901800000|2025-09-26 15:50:00|9294.6|9284.6|9292.6|9282.6|9294.6|9284.6|9289.8|9279.8|0
1758902100000|2025-09-26 15:55:00|9292.9|9282.9|9288.4|9278.4|9293|9283|9287.8|9277.8|0
1758902400000|2025-09-26 16:00:00|9288.7|9278.7|9286.6|9276.6|9288.8|9278.8|9284.4|9274.4|0
1758902700000|2025-09-26 16:05:00|9287.3|9277.3|9285.9|9275.9|9287.6|9277.6|9284.9|9274.9|0
1758903000000|2025-09-26 16:10:00|9286.1|9276.1|9289.9|9279.9|9290|9280|9284.6|9274.6|0
1758903300000|2025-09-26 16:15:00|9290.1|9280.1|9290|9280|9291.5|9281.5|9287.5|9277.5|0
1758903600000|2025-09-26 16:20:00|9289.7|9279.7|9295.6|9285.6|9296.1|9286.1|9289.7|9279.7|0
1758903900000|2025-09-26 16:25:00|9296.1|9286.1|9296.6|9286.6|9298.3|9288.3|9294.3|9284.3|0
1758904200000|2025-09-26 16:30:00|9296.1|9286.1|9297.6|9287.6|9298.3|9288.3|9295.1|9285.1|0
1758904500000|2025-09-26 16:35:00|9297.1|9287.1|9300.1|9290.1|9300.7|9290.7|9296.3|9286.3|0
1758904800000|2025-09-26 16:40:00|9300.3|9290.3|9302.1|9292.1|9302.1|9292.1|9299.3|9289.3|0
1758905100000|2025-09-26 16:45:00|9301.8|9291.8|9306.1|9296.1|9306.1|9296.1|9301.6|9291.6|0
1758905400000|2025-09-26 16:50:00|9305.8|9295.8|9306.1|9296.1|9306.2|9296.2|9304.1|9294.1|0
1758905700000|2025-09-26 16:55:00|9305.8|9295.8|9310.6|9300.6|9312.1|9302.1|9305.6|9295.6|0
1758906000000|2025-09-26 17:00:00|9310.1|9300.1|9307.1|9297.1|9310.3|9300.3|9307.1|9297.1|0
1758906300000|2025-09-26 17:05:00|9307.3|9297.3|9308.1|9298.1|9308.9|9298.9|9306.6|9296.6|0
1758906600000|2025-09-26 17:10:00|9307.8|9297.8|9308.1|9298.1|9308.3|9298.3|9305.3|9295.3|0
1758906900000|2025-09-26 17:15:00|9307.8|9297.8|9305.6|9295.6|9308.6|9298.6|9305.1|9295.1|0
1758907200000|2025-09-26 17:20:00|9305.3|9295.3|9309.8|9299.8|9309.8|9299.8|9303.1|9293.1|0
1758907500000|2025-09-26 17:25:00|9310.3|9300.3|9307.3|9297.3|9310.4|9300.4|9307.1|9297.1|0
1758907800000|2025-09-26 17:30:00|9307.1|9297.1|9308.2|9298.2|9309.2|9299.2|9306.2|9296.2|0
1758908100000|2025-09-26 17:35:00|9307.9|9297.9|9308.1|9298.1|9308.6|9298.6|9306.3|9296.3|0
1758908400000|2025-09-26 17:40:00|9307.8|9297.8|9311.1|9301.1|9311.8|9301.8|9307.8|9297.8|0
1758908700000|2025-09-26 17:45:00|9310.8|9300.8|9311.7|9301.7|9311.7|9301.7|9310.1|9300.1|0
1758909000000|2025-09-26 17:50:00|9311.4|9301.4|9308.6|9298.6|9311.7|9301.7|9306.6|9296.6|0
1758909300000|2025-09-26 17:55:00|9308.1|9298.1|9310.1|9300.1|9310.1|9300.1|9305.4|9295.4|0
1758909600000|2025-09-26 18:00:00|9309.6|9299.6|9305.4|9295.4|9310.4|9300.4|9305.1|9295.1|0
1758909900000|2025-09-26 18:05:00|9305.2|9295.2|9303.6|9293.6|9305.7|9295.7|9302.2|9292.2|0
1758910200000|2025-09-26 18:10:00|9303.3|9293.3|9305.1|9295.1|9306.6|9296.6|9302.1|9292.1|0
1758910500000|2025-09-26 18:15:00|9305.3|9295.3|9306.4|9296.4|9307.5|9297.5|9305.1|9295.1|0
1758910800000|2025-09-26 18:20:00|9306.7|9296.7|9307.1|9297.1|9307.1|9297.1|9304.7|9294.7|0
1758911100000|2025-09-26 18:25:00|9307.3|9297.3|9307.4|9297.4|9308.2|9298.2|9305.7|9295.7|0
1758911400000|2025-09-26 18:30:00|9307.7|9297.7|9307.3|9297.3|9308.7|9298.7|9305.1|9295.1|0
1758911700000|2025-09-26 18:35:00|9307.1|9297.1|9308.1|9298.1|9309.3|9299.3|9306.6|9296.6|0
1758912000000|2025-09-26 18:40:00|9307.8|9297.8|9308.1|9298.1|9308.6|9298.6|9305.8|9295.8|0
1758912300000|2025-09-26 18:45:00|9308.6|9298.6|9309.6|9299.6|9309.6|9299.6|9306.3|9296.3|0
1758912600000|2025-09-26 18:50:00|9309.1|9299.1|9309.8|9299.8|9309.8|9299.8|9308.1|9298.1|0
1758912900000|2025-09-26 18:55:00|9309.6|9299.6|9310.1|9300.1|9310.8|9300.8|9309.1|9299.1|0
1758913200000|2025-09-26 19:00:00|9309.3|9299.3|9309.1|9299.1|9310.1|9300.1|9308.6|9298.6|0
1758913500000|2025-09-26 19:05:00|9309.6|9299.6|9305.9|9295.9|9309.6|9299.6|9305.1|9295.1|0
1758913800000|2025-09-26 19:10:00|9305.7|9295.7|9304.5|9294.5|9306.5|9296.5|9304.5|9294.5|0
1758914100000|2025-09-26 19:15:00|9304.2|9294.2|9304.8|9294.8|9306.4|9296.4|9302.7|9292.7|0
1758914400000|2025-09-26 19:20:00|9304.3|9294.3|9307.9|9297.9|9308.1|9298.1|9303.9|9293.9|0
1758914700000|2025-09-26 19:25:00|9307.4|9297.4|9307.1|9297.1|9307.9|9297.9|9305.5|9295.5|0
1758915000000|2025-09-26 19:30:00|9306.8|9296.8|9305.9|9295.9|9306.8|9296.8|9304.6|9294.6|0
1758915300000|2025-09-26 19:35:00|9306.2|9296.2|9307.6|9297.6|9307.6|9297.6|9304.8|9294.8|0
1758915600000|2025-09-26 19:40:00|9307.3|9297.3|9303.9|9293.9|9307.3|9297.3|9303.5|9293.5|0
1758915900000|2025-09-26 19:45:00|9303.6|9293.6|9308|9298|9308|9298|9302.3|9292.3|0
1758916200000|2025-09-26 19:50:00|9307.7|9297.7|9307.9|9297.9|9308.4|9298.4|9303.4|9293.4|0
1758916500000|2025-09-26 19:55:00|9308.2|9298.2|9306.6|9296.6|9310.6|9300.6|9304.8|9294.8|0
1758916800000|2025-09-26 20:00:00|9306.5|9296.5|9307.7|9297.7|9308.2|9298.2|9306.4|9296.4|0
1758917100000|2025-09-26 20:05:00|9307.8|9297.8|9307.9|9297.9|9308.7|9298.7|9307.1|9297.1|0
1758917400000|2025-09-26 20:10:00|9307.8|9297.8|9309.5|9299.5|9309.6|9299.6|9307.2|9297.2|0
1758917700000|2025-09-26 20:15:00|9309.4|9299.4|9309.1|9299.1|9309.6|9299.6|9308.6|9298.6|0
1758918000000|2025-09-26 20:20:00|9309.2|9299.2|9309.3|9299.3|9309.9|9299.9|9308.9|9298.9|0
1758918300000|2025-09-26 20:25:00|9309.2|9299.2|9309.7|9299.7|9309.8|9299.8|9308.8|9298.8|0
1758918600000|2025-09-26 20:30:00|9309.6|9299.6|9309.3|9299.3|9310|9300|9309.2|9299.2|0
1758918900000|2025-09-26 20:35:00|9309.4|9299.4|9307.9|9297.9|9309.9|9299.9|9307.8|9297.8|0
1758919200000|2025-09-26 20:40:00|9308|9298|9307|9297|9308.5|9298.5|9306.8|9296.8|0
1758919500000|2025-09-26 20:45:00|9307.1|9297.1|9307.2|9297.2|9307.7|9297.7|9306.3|9296.3|0
1758919800000|2025-09-26 20:50:00|9307.1|9297.1|9306.5|9296.5|9307.5|9297.5|9306.4|9296.4|0
1758920100000|2025-09-26 20:55:00|9306.4|9296.4|9306|9296|9306.4|9296.4|9305.5|9295.5|0
1758955200000|2025-09-27 06:40:00|9310|9300|9310|9300|9310|9300|9310|9300|0
1758971400000|2025-09-27 11:10:00|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|9308.4|9298.4|0
1759062000000|2025-09-28 12:20:00|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|9308.3|9298.3|0
1759096800000|2025-09-28 22:00:00|9306.2|9296.2|9307.1|9297.1|9309.5|9299.5|9306.2|9296.2|0
1759097100000|2025-09-28 22:05:00|9306.9|9296.9|9312.1|9302.1|9312.5|9302.5|9306.8|9296.8|0
1759097400000|2025-09-28 22:10:00|9312|9302|9310.9|9300.9|9312.3|9302.3|9310.9|9300.9|0
1759097700000|2025-09-28 22:15:00|9311|9301|9312.3|9302.3|9312.5|9302.5|9310.7|9300.7|0
1759098000000|2025-09-28 22:20:00|9312.4|9302.4|9311.7|9301.7|9313.2|9303.2|9311.7|9301.7|0
1759098300000|2025-09-28 22:25:00|9311.6|9301.6|9310.8|9300.8|9311.9|9301.9|9310.5|9300.5|0
1759098600000|2025-09-28 22:30:00|9310.6|9300.6|9311.5|9301.5|9311.8|9301.8|9309.9|9299.9|0
1759098900000|2025-09-28 22:35:00|9311.6|9301.6|9312.6|9302.6|9313.1|9303.1|9311|9301|0
1759099200000|2025-09-28 22:40:00|9312.5|9302.5|9312.5|9302.5|9313.7|9303.7|9312.1|9302.1|0
1759099500000|2025-09-28 22:45:00|9312.4|9302.4|9313.5|9303.5|9313.6|9303.6|9311.9|9301.9|0
1759099800000|2025-09-28 22:50:00|9313.8|9303.8|9312.3|9302.3|9314.5|9304.5|9312|9302|0
1759100100000|2025-09-28 22:55:00|9312.4|9302.4|9312.2|9302.2|9312.8|9302.8|9311.8|9301.8|0
1759100400000|2025-09-28 23:00:00|9312.6|9302.6|9312.9|9302.9|9313.5|9303.5|9312.6|9302.6|0
1759100700000|2025-09-28 23:05:00|9312.8|9302.8|9312.4|9302.4|9312.9|9302.9|9312.1|9302.1|0
1759101000000|2025-09-28 23:10:00|9312.3|9302.3|9312.6|9302.6|9313.1|9303.1|9312.1|9302.1|0
1759101300000|2025-09-28 23:15:00|9312.5|9302.5|9312.7|9302.7|9312.7|9302.7|9312|9302|0
1759101600000|2025-09-28 23:20:00|9312.8|9302.8|9313.1|9303.1|9313.1|9303.1|9312.4|9302.4|0
1759101900000|2025-09-28 23:25:00|9313|9303|9314.2|9304.2|9315.3|9305.3|9312.8|9302.8|0
1759102200000|2025-09-28 23:30:00|9314.1|9304.1|9314.5|9304.5|9315.1|9305.1|9313.6|9303.6|0
1759102500000|2025-09-28 23:35:00|9314.6|9304.6|9313.2|9303.2|9314.8|9304.8|9313.1|9303.1|0
1759102800000|2025-09-28 23:40:00|9313.4|9303.4|9314.7|9304.7|9315.5|9305.5|9313.3|9303.3|0
1759103100000|2025-09-28 23:45:00|9314.6|9304.6|9315.2|9305.2|9315.2|9305.2|9314|9304|0
1759103400000|2025-09-28 23:50:00|9315.3|9305.3|9315.7|9305.7|9316.8|9306.8|9315.3|9305.3|0
1759103700000|2025-09-28 23:55:00|9315.8|9305.8|9312|9302|9315.9|9305.9|9311.9|9301.9|0
1759104000000|2025-09-29 00:00:00|9311.8|9301.8|9316|9306|9316.3|9306.3|9307.7|9297.7|0
1759104300000|2025-09-29 00:05:00|9315.7|9305.7|9314.1|9304.1|9316.5|9306.5|9312.4|9302.4|0
1759104600000|2025-09-29 00:10:00|9313.8|9303.8|9312.8|9302.8|9313.8|9303.8|9311.6|9301.6|0
1759104900000|2025-09-29 00:15:00|9313.1|9303.1|9317.7|9307.7|9317.7|9307.7|9312.8|9302.8|0
1759105200000|2025-09-29 00:20:00|9318|9308|9320.2|9310.2|9320.4|9310.4|9317.7|9307.7|0
1759105500000|2025-09-29 00:25:00|9320.4|9310.4|9316.3|9306.3|9320.4|9310.4|9314.6|9304.6|0
1759105800000|2025-09-29 00:30:00|9316.1|9306.1|9317|9307|9317.3|9307.3|9312.3|9302.3|0
1759106100000|2025-09-29 00:35:00|9317.3|9307.3|9318|9308|9318.8|9308.8|9316.4|9306.4|0
1759106400000|2025-09-29 00:40:00|9317.7|9307.7|9321.1|9311.1|9322.1|9312.1|9316.6|9306.6|0
1759106700000|2025-09-29 00:45:00|9321.4|9311.4|9324.2|9314.2|9334|9324|9321.4|9311.4|0
1759107000000|2025-09-29 00:50:00|9325.2|9315.2|9321.1|9311.1|9325.2|9315.2|9321.1|9311.1|0
1759107300000|2025-09-29 00:55:00|9322.1|9312.1|9321.8|9311.8|9322.1|9312.1|9319.8|9309.8|0
1759107600000|2025-09-29 01:00:00|9321.3|9311.3|9318.8|9308.8|9322.6|9312.6|9316.3|9306.3|0
1759107900000|2025-09-29 01:05:00|9318.6|9308.6|9314.8|9304.8|9320.1|9310.1|9312.5|9302.5|0
1759108200000|2025-09-29 01:10:00|9314.7|9304.7|9315.4|9305.4|9318.2|9308.2|9314.4|9304.4|0
1759108500000|2025-09-29 01:15:00|9315.2|9305.2|9316.5|9306.5|9316.9|9306.9|9314.6|9304.6|0
1759108800000|2025-09-29 01:20:00|9317|9307|9316.5|9306.5|9317.5|9307.5|9315.5|9305.5|0
1759109100000|2025-09-29 01:25:00|9317.8|9307.8|9319.6|9309.6|9320.1|9310.1|9317.3|9307.3|0
1759109400000|2025-09-29 01:30:00|9319.9|9309.9|9317.3|9307.3|9320.6|9310.6|9317|9307|0
1759109700000|2025-09-29 01:35:00|9317.8|9307.8|9314.8|9304.8|9317.8|9307.8|9314.8|9304.8|0
1759110000000|2025-09-29 01:40:00|9315|9305|9313|9303|9315.7|9305.7|9312.7|9302.7|0
1759110300000|2025-09-29 01:45:00|9312.8|9302.8|9313.4|9303.4|9314.9|9304.9|9312.4|9302.4|0
1759110600000|2025-09-29 01:50:00|9313.6|9303.6|9312.2|9302.2|9314.6|9304.6|9311.5|9301.5|0
1759110900000|2025-09-29 01:55:00|9312|9302|9310.9|9300.9|9313.5|9303.5|9310.4|9300.4|0
1759111200000|2025-09-29 02:00:00|9310.4|9300.4|9308.9|9298.9|9310.6|9300.6|9307.9|9297.9|0
1759111500000|2025-09-29 02:05:00|9309.2|9299.2|9310.8|9300.8|9310.8|9300.8|9309.2|9299.2|0
1759111800000|2025-09-29 02:10:00|9311|9301|9311.2|9301.2|9311.7|9301.7|9310.3|9300.3|0
1759112100000|2025-09-29 02:15:00|9310.9|9300.9|9311.7|9301.7|9312.2|9302.2|9309.7|9299.7|0
1759112400000|2025-09-29 02:20:00|9311.9|9301.9|9312|9302|9312|9302|9310.2|9300.2|0
1759112700000|2025-09-29 02:25:00|9311.5|9301.5|9311.3|9301.3|9312.2|9302.2|9311|9301|0
1759113000000|2025-09-29 02:30:00|9311.5|9301.5|9310.9|9300.9|9312.2|9302.2|9310.9|9300.9|0
1759113300000|2025-09-29 02:35:00|9310.7|9300.7|9309.3|9299.3|9310.9|9300.9|9309.3|9299.3|0
1759113600000|2025-09-29 02:40:00|9309.5|9299.5|9309.3|9299.3|9309.5|9299.5|9309.3|9299.3|0
1759113900000|2025-09-29 02:45:00|9309.6|9299.6|9310.2|9300.2|9310.5|9300.5|9309.6|9299.6|0
1759114200000|2025-09-29 02:50:00|9310.5|9300.5|9310.5|9300.5|9310.7|9300.7|9309|9299|0
1759114500000|2025-09-29 02:55:00|9311|9301|9310.7|9300.7|9311|9301|9309.7|9299.7|0
1759114800000|2025-09-29 03:00:00|9310.5|9300.5|9310.7|9300.7|9311|9301|9309.7|9299.7|0
1759115100000|2025-09-29 03:05:00|9310.5|9300.5|9311.1|9301.1|9311.1|9301.1|9309|9299|0
1759115400000|2025-09-29 03:10:00|9313.5|9303.5|9313|9303|9313.5|9303.5|9311.3|9301.3|0
1759115700000|2025-09-29 03:15:00|9313.2|9303.2|9313.5|9303.5|9313.5|9303.5|9312.3|9302.3|0
1759116000000|2025-09-29 03:20:00|9313.3|9303.3|9311.6|9301.6|9313.3|9303.3|9310.6|9300.6|0
1759116300000|2025-09-29 03:25:00|9311.3|9301.3|9313.7|9303.7|9314.5|9304.5|9311.3|9301.3|0
1759116600000|2025-09-29 03:30:00|9314|9304|9312.6|9302.6|9316|9306|9312.6|9302.6|0
1759116900000|2025-09-29 03:35:00|9312.4|9302.4|9314.2|9304.2|9314.4|9304.4|9312.4|9302.4|0
1759117200000|2025-09-29 03:40:00|9313.9|9303.9|9312.9|9302.9|9314.4|9304.4|9312.9|9302.9|0
1759117500000|2025-09-29 03:45:00|9312.6|9302.6|9311.3|9301.3|9312.6|9302.6|9310.6|9300.6|0
1759117800000|2025-09-29 03:50:00|9311.1|9301.1|9310.7|9300.7|9311.3|9301.3|9310.1|9300.1|0
1759118100000|2025-09-29 03:55:00|9310.4|9300.4|9311.9|9301.9|9311.9|9301.9|9310.2|9300.2|0
1759118400000|2025-09-29 04:00:00|9312.2|9302.2|9314.1|9304.1|9314.3|9304.3|9311.3|9301.3|0
1759118700000|2025-09-29 04:05:00|9314.6|9304.6|9313.3|9303.3|9315.3|9305.3|9312.8|9302.8|0
1759119000000|2025-09-29 04:10:00|9313.6|9303.6|9313.9|9303.9|9315.9|9305.9|9312.8|9302.8|0
1759119300000|2025-09-29 04:15:00|9313.7|9303.7|9314.4|9304.4|9314.4|9304.4|9313.2|9303.2|0
1759119600000|2025-09-29 04:20:00|9314.7|9304.7|9317.4|9307.4|9317.4|9307.4|9314.7|9304.7|0
1759119900000|2025-09-29 04:25:00|9317.7|9307.7|9317.8|9307.8|9319.4|9309.4|9317.7|9307.7|0
1759120200000|2025-09-29 04:30:00|9318.3|9308.3|9319|9309|9319.8|9309.8|9317.8|9307.8|0
1759120500000|2025-09-29 04:35:00|9319.3|9309.3|9321.2|9311.2|9321.2|9311.2|9319|9309|0
1759120800000|2025-09-29 04:40:00|9321.7|9311.7|9324.3|9314.3|9324.8|9314.8|9321.7|9311.7|0
1759121100000|2025-09-29 04:45:00|9324|9314|9321.4|9311.4|9324.5|9314.5|9321.4|9311.4|0
1759121400000|2025-09-29 04:50:00|9321.3|9311.3|9320.6|9310.6|9321.6|9311.6|9320.6|9310.6|0
1759121700000|2025-09-29 04:55:00|9319.8|9309.8|9319.3|9309.3|9320.3|9310.3|9319.1|9309.1|0
1759122000000|2025-09-29 05:00:00|9319.6|9309.6|9320.3|9310.3|9321.4|9311.4|9319.6|9309.6|0
1759122300000|2025-09-29 05:05:00|9319.6|9309.6|9317.9|9307.9|9320.4|9310.4|9317.9|9307.9|0
1759122600000|2025-09-29 05:10:00|9316.7|9306.7|9318.5|9308.5|9318.5|9308.5|9316.4|9306.4|0
1759122900000|2025-09-29 05:15:00|9318.3|9308.3|9318|9308|9320.5|9310.5|9317.8|9307.8|0
1759123200000|2025-09-29 05:20:00|9318.7|9308.7|9320.8|9310.8|9320.8|9310.8|9318.5|9308.5|0
1759123500000|2025-09-29 05:25:00|9320.5|9310.5|9320.6|9310.6|9321.1|9311.1|9320|9310|0
1759123800000|2025-09-29 05:30:00|9320.8|9310.8|9322.3|9312.3|9322.3|9312.3|9320.6|9310.6|0
1759124100000|2025-09-29 05:35:00|9322|9312|9323.9|9313.9|9324.7|9314.7|9322|9312|0
1759124400000|2025-09-29 05:40:00|9323.7|9313.7|9321.3|9311.3|9323.7|9313.7|9321.1|9311.1|0
1759124700000|2025-09-29 05:45:00|9321.6|9311.6|9321.5|9311.5|9322.7|9312.7|9321.3|9311.3|0
1759125000000|2025-09-29 05:50:00|9321.8|9311.8|9321.2|9311.2|9323.2|9313.2|9321.2|9311.2|0
1759125300000|2025-09-29 05:55:00|9321.4|9311.4|9319.3|9309.3|9321.4|9311.4|9319.3|9309.3|0
1759125600000|2025-09-29 06:00:00|9318.8|9308.8|9323.1|9313.1|9324.4|9314.4|9317.3|9307.3|0
1759125900000|2025-09-29 06:05:00|9322.8|9312.8|9318.7|9308.7|9323.8|9313.8|9317.7|9307.7|0
1759126200000|2025-09-29 06:10:00|9318.9|9308.9|9321.8|9311.8|9322.3|9312.3|9316.4|9306.4|0
1759126500000|2025-09-29 06:15:00|9321.3|9311.3|9320.3|9310.3|9323.7|9313.7|9320.3|9310.3|0
1759126800000|2025-09-29 06:20:00|9319.8|9309.8|9323.3|9313.3|9323.3|9313.3|9319.4|9309.4|0
1759127100000|2025-09-29 06:25:00|9323.1|9313.1|9320.4|9310.4|9323.9|9313.9|9320.4|9310.4|0
1759127400000|2025-09-29 06:30:00|9320.9|9310.9|9325.7|9315.7|9327.4|9317.4|9320.4|9310.4|0
1759127700000|2025-09-29 06:35:00|9325.4|9315.4|9325.2|9315.2|9326.8|9316.8|9323.7|9313.7|0
1759128000000|2025-09-29 06:40:00|9325.3|9315.3|9328.1|9318.1|9328.1|9318.1|9325.2|9315.2|0
1759128300000|2025-09-29 06:45:00|9328.6|9318.6|9329.3|9319.3|9330.1|9320.1|9328.1|9318.1|0
1759128600000|2025-09-29 06:50:00|9329.1|9319.1|9335.3|9325.3|9335.3|9325.3|9329.1|9319.1|0
1759128900000|2025-09-29 06:55:00|9335.2|9325.2|9323.1|9313.1|9335.2|9325.2|9319.8|9309.8|0
1759129200000|2025-09-29 07:00:00|9328.8|9318.8|9315.2|9305.2|9328.8|9318.8|9312.6|9302.6|0
1759129500000|2025-09-29 07:05:00|9315.5|9305.5|9320.3|9310.3|9321.5|9311.5|9313.9|9303.9|0
1759129800000|2025-09-29 07:10:00|9320.4|9310.4|9328|9318|9332.8|9322.8|9319.7|9309.7|0
1759130100000|2025-09-29 07:15:00|9327.8|9317.8|9335.1|9325.1|9337.1|9327.1|9327.8|9317.8|0
1759130400000|2025-09-29 07:20:00|9333.8|9323.8|9339.3|9329.3|9340.3|9330.3|9333.8|9323.8|0
1759130700000|2025-09-29 07:25:00|9339|9329|9340.8|9330.8|9342.3|9332.3|9337.5|9327.5|0
1759131000000|2025-09-29 07:30:00|9341.5|9331.5|9339.8|9329.8|9344|9334|9338.7|9328.7|0
1759131300000|2025-09-29 07:35:00|9339.6|9329.6|9353.5|9343.5|9353.5|9343.5|9339.5|9329.5|0
1759131600000|2025-09-29 07:40:00|9353.3|9343.3|9351|9341|9357.8|9347.8|9351|9341|0
1759131900000|2025-09-29 07:45:00|9351.3|9341.3|9346.4|9336.4|9351.3|9341.3|9345.8|9335.8|0
1759132200000|2025-09-29 07:50:00|9346.8|9336.8|9345.2|9335.2|9350|9340|9342.8|9332.8|0
1759132500000|2025-09-29 07:55:00|9345.5|9335.5|9340.8|9330.8|9346.4|9336.4|9340.8|9330.8|0
1759132800000|2025-09-29 08:00:00|9339.8|9329.8|9334.3|9324.3|9340.6|9330.6|9333.8|9323.8|0
1759133100000|2025-09-29 08:05:00|9334|9324|9333.3|9323.3|9335.6|9325.6|9331.9|9321.9|0
1759133400000|2025-09-29 08:10:00|9333.7|9323.7|9335.2|9325.2|9337.1|9327.1|9333.2|9323.2|0
1759133700000|2025-09-29 08:15:00|9335.4|9325.4|9330.4|9320.4|9335.8|9325.8|9330.3|9320.3|0
1759134000000|2025-09-29 08:20:00|9331.1|9321.1|9331.4|9321.4|9334.2|9324.2|9330.2|9320.2|0
1759134300000|2025-09-29 08:25:00|9331.2|9321.2|9335.8|9325.8|9335.8|9325.8|9329.8|9319.8|0
1759134600000|2025-09-29 08:30:00|9335.4|9325.4|9329.5|9319.5|9336.8|9326.8|9328.4|9318.4|0
1759134900000|2025-09-29 08:35:00|9330|9320|9334.8|9324.8|9336.8|9326.8|9330|9320|0
1759135200000|2025-09-29 08:40:00|9335.2|9325.2|9337.3|9327.3|9338.3|9328.3|9331.9|9321.9|0
1759135500000|2025-09-29 08:45:00|9338|9328|9334.7|9324.7|9339.6|9329.6|9334.7|9324.7|0
1759135800000|2025-09-29 08:50:00|9334.6|9324.6|9331.6|9321.6|9336.7|9326.7|9331.6|9321.6|0
1759136100000|2025-09-29 08:55:00|9331.3|9321.3|9333.2|9323.2|9333.2|9323.2|9329.2|9319.2|0
1759136400000|2025-09-29 09:00:00|9333.5|9323.5|9338|9328|9338.7|9328.7|9332.4|9322.4|0
1759136700000|2025-09-29 09:05:00|9337.5|9327.5|9341.6|9331.6|9342|9332|9336.2|9326.2|0
1759137000000|2025-09-29 09:10:00|9341|9331|9342.9|9332.9|9343.8|9333.8|9340.3|9330.3|0
1759137300000|2025-09-29 09:15:00|9342.6|9332.6|9339.7|9329.7|9343.4|9333.4|9337.7|9327.7|0
1759137600000|2025-09-29 09:20:00|9339.4|9329.4|9339.4|9329.4|9340.9|9330.9|9336.8|9326.8|0
1759137900000|2025-09-29 09:25:00|9339.2|9329.2|9340.4|9330.4|9342.3|9332.3|9338.6|9328.6|0
1759138200000|2025-09-29 09:30:00|9340.2|9330.2|9343.3|9333.3|9343.9|9333.9|9339.5|9329.5|0
1759138500000|2025-09-29 09:35:00|9343|9333|9344.9|9334.9|9345.2|9335.2|9342.7|9332.7|0
1759138800000|2025-09-29 09:40:00|9345|9335|9342.8|9332.8|9345.3|9335.3|9342.3|9332.3|0
1759139100000|2025-09-29 09:45:00|9342.5|9332.5|9344.5|9334.5|9345.2|9335.2|9342.3|9332.3|0
1759139400000|2025-09-29 09:50:00|9344.9|9334.9|9345.4|9335.4|9347.2|9337.2|9344.3|9334.3|0
1759139700000|2025-09-29 09:55:00|9345.1|9335.1|9347|9337|9348.2|9338.2|9345.1|9335.1|0
1759140000000|2025-09-29 10:00:00|9346.5|9336.5|9349|9339|9349.6|9339.6|9346.1|9336.1|0
1759140300000|2025-09-29 10:05:00|9349.5|9339.5|9351.9|9341.9|9351.9|9341.9|9348.9|9338.9|0
1759140600000|2025-09-29 10:10:00|9351.8|9341.8|9351.1|9341.1|9352.5|9342.5|9349.8|9339.8|0
1759140900000|2025-09-29 10:15:00|9350.6|9340.6|9352.2|9342.2|9352.9|9342.9|9350.4|9340.4|0
1759141200000|2025-09-29 10:20:00|9352|9342|9357.5|9347.5|9357.5|9347.5|9352|9342|0
1759141500000|2025-09-29 10:25:00|9357.2|9347.2|9357|9347|9359.9|9349.9|9356|9346|0
1759141800000|2025-09-29 10:30:00|9356.8|9346.8|9351.7|9341.7|9358.8|9348.8|9350.6|9340.6|0
1759142100000|2025-09-29 10:35:00|9351.5|9341.5|9349.9|9339.9|9354.5|9344.5|9349.8|9339.8|0
1759142400000|2025-09-29 10:40:00|9350.4|9340.4|9352.6|9342.6|9356.3|9346.3|9350.4|9340.4|0
1759142700000|2025-09-29 10:45:00|9352.1|9342.1|9350|9340|9353.2|9343.2|9348.2|9338.2|0
1759143000000|2025-09-29 10:50:00|9350.1|9340.1|9345.6|9335.6|9350.3|9340.3|9345.1|9335.1|0
1759143300000|2025-09-29 10:55:00|9345.8|9335.8|9343.3|9333.3|9346.1|9336.1|9341.8|9331.8|0
1759143600000|2025-09-29 11:00:00|9345|9335|9342|9332|9345.8|9335.8|9341.2|9331.2|0
1759143900000|2025-09-29 11:05:00|9341.8|9331.8|9344|9334|9344.2|9334.2|9340.8|9330.8|0
1759144200000|2025-09-29 11:10:00|9343.8|9333.8|9339.6|9329.6|9344.1|9334.1|9338.7|9328.7|0
1759144500000|2025-09-29 11:15:00|9339.8|9329.8|9341.8|9331.8|9342.6|9332.6|9339.8|9329.8|0
1759144800000|2025-09-29 11:20:00|9341.3|9331.3|9341.5|9331.5|9343.3|9333.3|9340.8|9330.8|0
1759145100000|2025-09-29 11:25:00|9341.3|9331.3|9340.2|9330.2|9342.8|9332.8|9338.3|9328.3|0
1759145400000|2025-09-29 11:30:00|9340|9330|9341.9|9331.9|9343.9|9333.9|9340|9330|0
1759145700000|2025-09-29 11:35:00|9342|9332|9343.6|9333.6|9344.8|9334.8|9341.4|9331.4|0
1759146000000|2025-09-29 11:40:00|9343.3|9333.3|9342.7|9332.7|9345|9335|9341.8|9331.8|0
1759146300000|2025-09-29 11:45:00|9342.9|9332.9|9344.4|9334.4|9345.1|9335.1|9342.6|9332.6|0
1759146600000|2025-09-29 11:50:00|9344.6|9334.6|9343|9333|9345.1|9335.1|9341.2|9331.2|0
1759146900000|2025-09-29 11:55:00|9342.7|9332.7|9340.3|9330.3|9344.5|9334.5|9340.2|9330.2|0
1759147200000|2025-09-29 12:00:00|9340.7|9330.7|9339.4|9329.4|9341.2|9331.2|9337.1|9327.1|0
1759147500000|2025-09-29 12:05:00|9340.2|9330.2|9336.6|9326.6|9340.7|9330.7|9336.6|9326.6|0
1759147800000|2025-09-29 12:10:00|9336.8|9326.8|9329.3|9319.3|9336.8|9326.8|9328.8|9318.8|0
1759148100000|2025-09-29 12:15:00|9329.5|9319.5|9328.8|9318.8|9330|9320|9326.3|9316.3|0
1759148400000|2025-09-29 12:20:00|9329.6|9319.6|9331.4|9321.4|9333.3|9323.3|9327.8|9317.8|0
1759148700000|2025-09-29 12:25:00|9331.5|9321.5|9328.4|9318.4|9332.8|9322.8|9327.3|9317.3|0
1759149000000|2025-09-29 12:30:00|9327.8|9317.8|9325|9315|9329.6|9319.6|9324.2|9314.2|0
1759149300000|2025-09-29 12:35:00|9324.5|9314.5|9326.7|9316.7|9328|9318|9323|9313|0
1759149600000|2025-09-29 12:40:00|9327|9317|9327.2|9317.2|9330.3|9320.3|9324.4|9314.4|0
1759149900000|2025-09-29 12:45:00|9327.4|9317.4|9327.8|9317.8|9329.3|9319.3|9325.5|9315.5|0
1759150200000|2025-09-29 12:50:00|9327.6|9317.6|9327.6|9317.6|9330|9320|9327.3|9317.3|0
1759150500000|2025-09-29 12:55:00|9328.1|9318.1|9326.8|9316.8|9328.3|9318.3|9324.8|9314.8|0
1759150800000|2025-09-29 13:00:00|9327.3|9317.3|9325.3|9315.3|9332.1|9322.1|9323.7|9313.7|0
1759151100000|2025-09-29 13:05:00|9325|9315|9323.6|9313.6|9326.2|9316.2|9321.6|9311.6|0
1759151400000|2025-09-29 13:10:00|9323.4|9313.4|9320.4|9310.4|9323.4|9313.4|9320.1|9310.1|0
1759151700000|2025-09-29 13:15:00|9320.9|9310.9|9323.4|9313.4|9324.1|9314.1|9320.9|9310.9|0
1759152000000|2025-09-29 13:20:00|9322.9|9312.9|9321.7|9311.7|9324.8|9314.8|9320.1|9310.1|0
1759152300000|2025-09-29 13:25:00|9322|9312|9320.5|9310.5|9324.3|9314.3|9318.5|9308.5|0
1759152600000|2025-09-29 13:30:00|9320.2|9310.2|9317.7|9307.7|9323.3|9313.3|9316.6|9306.6|0
1759152900000|2025-09-29 13:35:00|9317.5|9307.5|9315.4|9305.4|9318.6|9308.6|9312.9|9302.9|0
1759153200000|2025-09-29 13:40:00|9315.6|9305.6|9312.4|9302.4|9318.6|9308.6|9310|9300|0
1759153500000|2025-09-29 13:45:00|9311.9|9301.9|9305.4|9295.4|9312.9|9302.9|9304.8|9294.8|0
1759153800000|2025-09-29 13:50:00|9305.6|9295.6|9304.6|9294.6|9307|9297|9302.6|9292.6|0
1759154100000|2025-09-29 13:55:00|9305.6|9295.6|9302.8|9292.8|9307.6|9297.6|9302.6|9292.6|0
1759154400000|2025-09-29 14:00:00|9303.1|9293.1|9306.3|9296.3|9309.7|9299.7|9302|9292|0
1759154700000|2025-09-29 14:05:00|9306.6|9296.6|9306.6|9296.6|9309.6|9299.6|9304|9294|0
1759155000000|2025-09-29 14:10:00|9305.9|9295.9|9303|9293|9306.1|9296.1|9299.5|9289.5|0
1759155300000|2025-09-29 14:15:00|9303.8|9293.8|9302.6|9292.6|9305.4|9295.4|9300.5|9290.5|0
1759155600000|2025-09-29 14:20:00|9302.8|9292.8|9305.6|9295.6|9307.9|9297.9|9301.9|9291.9|0
1759155900000|2025-09-29 14:25:00|9305.3|9295.3|9306.4|9296.4|9308.1|9298.1|9303.6|9293.6|0
1759156200000|2025-09-29 14:30:00|9306.1|9296.1|9309.1|9299.1|9311.9|9301.9|9304.4|9294.4|0
1759156500000|2025-09-29 14:35:00|9308.8|9298.8|9311.3|9301.3|9312.8|9302.8|9307.3|9297.3|0
1759156800000|2025-09-29 14:40:00|9311.5|9301.5|9313|9303|9316.3|9306.3|9311.5|9301.5|0
1759157100000|2025-09-29 14:45:00|9313.2|9303.2|9317.5|9307.5|9319.5|9309.5|9312.5|9302.5|0
1759157400000|2025-09-29 14:50:00|9317|9307|9321.9|9311.9|9324|9314|9317|9307|0
1759157700000|2025-09-29 14:55:00|9322.1|9312.1|9316.6|9306.6|9323.1|9313.1|9314.8|9304.8|0
1759158000000|2025-09-29 15:00:00|9316.9|9306.9|9317.8|9307.8|9319.6|9309.6|9315.4|9305.4|0
1759158300000|2025-09-29 15:05:00|9318.1|9308.1|9317.6|9307.6|9319.6|9309.6|9314.7|9304.7|0
1759158600000|2025-09-29 15:10:00|9317.5|9307.5|9319.7|9309.7|9320.8|9310.8|9317.2|9307.2|0
1759158900000|2025-09-29 15:15:00|9319.2|9309.2|9320|9310|9320.3|9310.3|9317.5|9307.5|0
1759159200000|2025-09-29 15:20:00|9319.9|9309.9|9317.3|9307.3|9321.3|9311.3|9317.3|9307.3|0
1759159500000|2025-09-29 15:25:00|9317.5|9307.5|9316.8|9306.8|9319.8|9309.8|9315.8|9305.8|0
1759159800000|2025-09-29 15:30:00|9317.3|9307.3|9304.7|9294.7|9317.5|9307.5|9301.4|9291.4|0
1759160100000|2025-09-29 15:35:00|9304.2|9294.2|9307.2|9297.2|9308.2|9298.2|9298.6|9288.6|0
1759160400000|2025-09-29 15:40:00|9306.9|9296.9|9303.2|9293.2|9307.4|9297.4|9302.5|9292.5|0
1759160700000|2025-09-29 15:45:00|9303.7|9293.7|9298.7|9288.7|9303.7|9293.7|9298.7|9288.7|0
1759161000000|2025-09-29 15:50:00|9298.4|9288.4|9297.2|9287.2|9299.2|9289.2|9296.1|9286.1|0
1759161300000|2025-09-29 15:55:00|9296.7|9286.7|9297.2|9287.2|9298.7|9288.7|9296.2|9286.2|0
1759161600000|2025-09-29 16:00:00|9297.4|9287.4|9297.2|9287.2|9298.2|9288.2|9293.5|9283.5|0
1759161900000|2025-09-29 16:05:00|9297.4|9287.4|9302|9292|9302|9292|9297.2|9287.2|0
1759162200000|2025-09-29 16:10:00|9302.5|9292.5|9302.7|9292.7|9303.2|9293.2|9300.3|9290.3|0
1759162500000|2025-09-29 16:15:00|9302.9|9292.9|9301.7|9291.7|9303.7|9293.7|9299.7|9289.7|0
1759162800000|2025-09-29 16:20:00|9301.9|9291.9|9302.7|9292.7|9303.7|9293.7|9301.2|9291.2|0
1759163100000|2025-09-29 16:25:00|9303.2|9293.2|9301.2|9291.2|9303.7|9293.7|9300.9|9290.9|0
1759163400000|2025-09-29 16:30:00|9301.4|9291.4|9299.9|9289.9|9302.2|9292.2|9298.2|9288.2|0
1759163700000|2025-09-29 16:35:00|9300.2|9290.2|9299.7|9289.7|9300.7|9290.7|9297.9|9287.9|0
1759164000000|2025-09-29 16:40:00|9299.9|9289.9|9300.4|9290.4|9301.4|9291.4|9299.7|9289.7|0
1759164300000|2025-09-29 16:45:00|9300.7|9290.7|9303.4|9293.4|9303.4|9293.4|9299.9|9289.9|0
1759164600000|2025-09-29 16:50:00|9303.2|9293.2|9301.7|9291.7|9304.2|9294.2|9301|9291|0
1759164900000|2025-09-29 16:55:00|9301.9|9291.9|9301.4|9291.4|9302.1|9292.1|9299.6|9289.6|0
1759165200000|2025-09-29 17:00:00|9301.2|9291.2|9297.7|9287.7|9301.2|9291.2|9297.2|9287.2|0
1759165500000|2025-09-29 17:05:00|9297.9|9287.9|9299.2|9289.2|9299.5|9289.5|9297|9287|0
1759165800000|2025-09-29 17:10:00|9299.5|9289.5|9296.2|9286.2|9299.7|9289.7|9296.1|9286.1|0
1759166100000|2025-09-29 17:15:00|9296|9286|9296.2|9286.2|9297.4|9287.4|9295.2|9285.2|0
1759166400000|2025-09-29 17:20:00|9295.9|9285.9|9293.7|9283.7|9295.9|9285.9|9293.4|9283.4|0
1759166700000|2025-09-29 17:25:00|9293.9|9283.9|9293.1|9283.1|9294.7|9284.7|9291.6|9281.6|0
1759167000000|2025-09-29 17:30:00|9292.6|9282.6|9292.2|9282.2|9293.7|9283.7|9291.2|9281.2|0
1759167300000|2025-09-29 17:35:00|9291.7|9281.7|9291.9|9281.9|9292.7|9282.7|9290.7|9280.7|0
1759167600000|2025-09-29 17:40:00|9292.2|9282.2|9293.4|9283.4|9293.7|9283.7|9291.7|9281.7|0
1759167900000|2025-09-29 17:45:00|9293.7|9283.7|9291.6|9281.6|9293.9|9283.9|9291.6|9281.6|0
1759168200000|2025-09-29 17:50:00|9291.8|9281.8|9293.7|9283.7|9294.2|9284.2|9291.8|9281.8|0
1759168500000|2025-09-29 17:55:00|9293.9|9283.9|9293.9|9283.9|9294.2|9284.2|9292.7|9282.7|0
1759168800000|2025-09-29 18:00:00|9294.2|9284.2|9293.4|9283.4|9294.2|9284.2|9293.2|9283.2|0
1759169100000|2025-09-29 18:05:00|9293.7|9283.7|9292.9|9282.9|9295.2|9285.2|9292.9|9282.9|0
1759169400000|2025-09-29 18:10:00|9293.2|9283.2|9296.4|9286.4|9296.9|9286.9|9293.2|9283.2|0
1759169700000|2025-09-29 18:15:00|9296.7|9286.7|9295.8|9285.8|9297.2|9287.2|9295.6|9285.6|0
1759170000000|2025-09-29 18:20:00|9295.7|9285.7|9297.6|9287.6|9297.6|9287.6|9294.6|9284.6|0
1759170300000|2025-09-29 18:25:00|9298.1|9288.1|9298.9|9288.9|9299.2|9289.2|9297.6|9287.6|0
1759170600000|2025-09-29 18:30:00|9298.7|9288.7|9300.9|9290.9|9301.2|9291.2|9298.7|9288.7|0
1759170900000|2025-09-29 18:35:00|9300.7|9290.7|9299|9289|9300.7|9290.7|9299|9289|0
1759171200000|2025-09-29 18:40:00|9298.9|9288.9|9300|9290|9300.6|9290.6|9297.7|9287.7|0
1759171500000|2025-09-29 18:45:00|9300.1|9290.1|9301.1|9291.1|9301.6|9291.6|9300|9290|0
1759171800000|2025-09-29 18:50:00|9300.8|9290.8|9297.8|9287.8|9300.8|9290.8|9297.8|9287.8|0
1759172100000|2025-09-29 18:55:00|9297.6|9287.6|9296.6|9286.6|9297.6|9287.6|9295.5|9285.5|0
1759172400000|2025-09-29 19:00:00|9296.4|9286.4|9295.6|9285.6|9297.1|9287.1|9295|9285|0
1759172700000|2025-09-29 19:05:00|9295.3|9285.3|9292.4|9282.4|9295.3|9285.3|9291.8|9281.8|0
1759173000000|2025-09-29 19:10:00|9292.2|9282.2|9291.2|9281.2|9292.7|9282.7|9290.9|9280.9|0
1759173300000|2025-09-29 19:15:00|9290.7|9280.7|9292.4|9282.4|9292.9|9282.9|9288.7|9278.7|0
1759173600000|2025-09-29 19:20:00|9292.2|9282.2|9291.9|9281.9|9292.7|9282.7|9291.4|9281.4|0
1759173900000|2025-09-29 19:25:00|9291.7|9281.7|9292.2|9282.2|9292.7|9282.7|9291.4|9281.4|0
1759174200000|2025-09-29 19:30:00|9291.9|9281.9|9296.2|9286.2|9296.2|9286.2|9291.9|9281.9|0
1759174500000|2025-09-29 19:35:00|9296.4|9286.4|9298.9|9288.9|9299.2|9289.2|9294.9|9284.9|0
1759174800000|2025-09-29 19:40:00|9299.4|9289.4|9298.5|9288.5|9300.5|9290.5|9297.4|9287.4|0
1759175100000|2025-09-29 19:45:00|9299|9289|9302.9|9292.9|9302.9|9292.9|9298.7|9288.7|0
1759175400000|2025-09-29 19:50:00|9302.7|9292.7|9299.4|9289.4|9303|9293|9298.4|9288.4|0
1759175700000|2025-09-29 19:55:00|9299.6|9289.6|9304.5|9294.5|9304.5|9294.5|9299.4|9289.4|0
1759176000000|2025-09-29 20:00:00|9304.4|9294.4|9303.1|9293.1|9305.6|9295.6|9302.7|9292.7|0
1759176300000|2025-09-29 20:05:00|9303|9293|9303.1|9293.1|9303.6|9293.6|9301.8|9291.8|0
1759176600000|2025-09-29 20:10:00|9303.2|9293.2|9303|9293|9303.2|9293.2|9301.8|9291.8|0
1759176900000|2025-09-29 20:15:00|9302.9|9292.9|9302.4|9292.4|9303.2|9293.2|9302|9292|0
1759177200000|2025-09-29 20:20:00|9302.6|9292.6|9302.4|9292.4|9302.7|9292.7|9301.9|9291.9|0
1759177500000|2025-09-29 20:25:00|9302.6|9292.6|9303|9293|9303.4|9293.4|9302.6|9292.6|0
1759177800000|2025-09-29 20:30:00|9303.1|9293.1|9302|9292|9303.1|9293.1|9301.4|9291.4|0
1759178100000|2025-09-29 20:35:00|9301.9|9291.9|9298.5|9288.5|9301.9|9291.9|9298.2|9288.2|0
1759178400000|2025-09-29 20:40:00|9298.6|9288.6|9298.1|9288.1|9298.8|9288.8|9297.7|9287.7|0
1759178700000|2025-09-29 20:45:00|9297.9|9287.9|9295.8|9285.8|9298|9288|9295.2|9285.2|0
1759179000000|2025-09-29 20:50:00|9295.7|9285.7|9295.7|9285.7|9296|9286|9295.2|9285.2|0
1759179300000|2025-09-29 20:55:00|9295.6|9285.6|9296.4|9286.4|9296.9|9286.9|9295.4|9285.4|0
1759179600000|2025-09-29 21:00:00|9296.3|9286.3|9296.1|9286.1|9296.4|9286.4|9296.1|9286.1|0
1759179900000|2025-09-29 21:05:00|9296|9286|9296.8|9286.8|9296.8|9286.8|9295.8|9285.8|0
1759180200000|2025-09-29 21:10:00|9296.9|9286.9|9296.8|9286.8|9296.9|9286.9|9296.7|9286.7|0
1759180500000|2025-09-29 21:15:00|9296.7|9286.7|9296.7|9286.7|9297|9287|9296.6|9286.6|0
1759180800000|2025-09-29 21:20:00|9296.8|9286.8|9296.7|9286.7|9296.8|9286.8|9296.6|9286.6|0
1759181100000|2025-09-29 21:25:00|9296.8|9286.8|9297.2|9287.2|9297.2|9287.2|9296.8|9286.8|0
1759181400000|2025-09-29 21:30:00|9297.3|9287.3|9297|9287|9297.4|9287.4|9296.7|9286.7|0
1759181700000|2025-09-29 21:35:00|9297.2|9287.2|9296.7|9286.7|9297.2|9287.2|9296.6|9286.6|0
1759182000000|2025-09-29 21:40:00|9296.8|9286.8|9297.2|9287.2|9297.2|9287.2|9296.8|9286.8|0
1759182300000|2025-09-29 21:45:00|9297.1|9287.1|9296.9|9286.9|9297.1|9287.1|9296.4|9286.4|0
1759182600000|2025-09-29 21:50:00|9297|9287|9297|9287|9297.1|9287.1|9296.5|9286.5|0
1759182900000|2025-09-29 21:55:00|9296.9|9286.9|9296.8|9286.8|9296.9|9286.9|9296.7|9286.7|0
1759183200000|2025-09-29 22:00:00|9297.3|9287.3|9297.9|9287.9|9298.6|9288.6|9297|9287|0
1759183500000|2025-09-29 22:05:00|9298|9288|9297.5|9287.5|9298.9|9288.9|9297.5|9287.5|0
1759183800000|2025-09-29 22:10:00|9297.6|9287.6|9297|9287|9297.6|9287.6|9296.5|9286.5|0
1759184100000|2025-09-29 22:15:00|9296.9|9286.9|9296.8|9286.8|9297.2|9287.2|9296|9286|0
1759184400000|2025-09-29 22:20:00|9296.9|9286.9|9297.1|9287.1|9297.4|9287.4|9296.5|9286.5|0
1759184700000|2025-09-29 22:25:00|9297|9287|9296.9|9286.9|9297.2|9287.2|9296.4|9286.4|0
1759185000000|2025-09-29 22:30:00|9296.8|9286.8|9297.8|9287.8|9298.1|9288.1|9296.7|9286.7|0
1759185300000|2025-09-29 22:35:00|9297.7|9287.7|9297.5|9287.5|9297.9|9287.9|9297.5|9287.5|0
1759185600000|2025-09-29 22:40:00|9297.6|9287.6|9298.5|9288.5|9298.6|9288.6|9297.5|9287.5|0
1759185900000|2025-09-29 22:45:00|9298.6|9288.6|9299.8|9289.8|9299.9|9289.9|9298.4|9288.4|0
1759186200000|2025-09-29 22:50:00|9299.7|9289.7|9300.8|9290.8|9300.9|9290.9|9299.7|9289.7|0
1759186500000|2025-09-29 22:55:00|9300.7|9290.7|9300.3|9290.3|9300.8|9290.8|9300.1|9290.1|0
1759186800000|2025-09-29 23:00:00|9300.4|9290.4|9300.2|9290.2|9300.4|9290.4|9299.9|9289.9|0
1759187100000|2025-09-29 23:05:00|9300|9290|9300.3|9290.3|9300.3|9290.3|9299.6|9289.6|0
1759187400000|2025-09-29 23:10:00|9300.2|9290.2|9300.1|9290.1|9300.3|9290.3|9299.9|9289.9|0
1759187700000|2025-09-29 23:15:00|9300|9290|9300|9290|9300.6|9290.6|9300|9290|0
1759188000000|2025-09-29 23:20:00|9299.9|9289.9|9300.4|9290.4|9300.4|9290.4|9299.8|9289.8|0
1759188300000|2025-09-29 23:25:00|9300.5|9290.5|9300.4|9290.4|9300.8|9290.8|9300.1|9290.1|0
1759188600000|2025-09-29 23:30:00|9300.5|9290.5|9300.8|9290.8|9300.8|9290.8|9300.3|9290.3|0
1759188900000|2025-09-29 23:35:00|9300.9|9290.9|9300.8|9290.8|9301.7|9291.7|9300.8|9290.8|0
1759189200000|2025-09-29 23:40:00|9300.6|9290.6|9301.2|9291.2|9301.6|9291.6|9300.6|9290.6|0
1759189500000|2025-09-29 23:45:00|9301.1|9291.1|9301.5|9291.5|9301.9|9291.9|9301.1|9291.1|0
1759189800000|2025-09-29 23:50:00|9301.4|9291.4|9300.6|9290.6|9302.6|9292.6|9300.6|9290.6|0
1759190100000|2025-09-29 23:55:00|9300.5|9290.5|9300.2|9290.2|9300.7|9290.7|9299.7|9289.7|0
1759190400000|2025-09-30 00:00:00|9300|9290|9306.2|9296.2|9307.2|9297.2|9300|9290|0
1759190700000|2025-09-30 00:05:00|9306.7|9296.7|9303.5|9293.5|9306.7|9296.7|9303.1|9293.1|0
1759191000000|2025-09-30 00:10:00|9303.8|9293.8|9306.7|9296.7|9307.7|9297.7|9303.8|9293.8|0
1759191300000|2025-09-30 00:15:00|9307.2|9297.2|9309.1|9299.1|9310.6|9300.6|9307.2|9297.2|0
1759191600000|2025-09-30 00:20:00|9308.6|9298.6|9306.8|9296.8|9308.8|9298.8|9306.8|9296.8|0
1759191900000|2025-09-30 00:25:00|9307.1|9297.1|9308.3|9298.3|9308.6|9298.6|9307.1|9297.1|0
1759192200000|2025-09-30 00:30:00|9308.5|9298.5|9311.7|9301.7|9311.7|9301.7|9308.5|9298.5|0
1759192500000|2025-09-30 00:35:00|9311.4|9301.4|9310|9300|9311.7|9301.7|9309.9|9299.9|0
1759192800000|2025-09-30 00:40:00|9310.5|9300.5|9310.5|9300.5|9310.7|9300.7|9309|9299|0
1759193100000|2025-09-30 00:45:00|9310.7|9300.7|9311.1|9301.1|9311.4|9301.4|9308.4|9298.4|0
1759193400000|2025-09-30 00:50:00|9311.4|9301.4|9311.9|9301.9|9312.4|9302.4|9310.6|9300.6|0
1759193700000|2025-09-30 00:55:00|9312.1|9302.1|9309.9|9299.9|9313.1|9303.1|9309.9|9299.9|0
1759194000000|2025-09-30 01:00:00|9309.6|9299.6|9306.4|9296.4|9310.1|9300.1|9304.9|9294.9|0
1759194300000|2025-09-30 01:05:00|9306.6|9296.6|9300.8|9290.8|9306.6|9296.6|9300.8|9290.8|0
1759194600000|2025-09-30 01:10:00|9301|9291|9303.4|9293.4|9303.9|9293.9|9300.5|9290.5|0
1759194900000|2025-09-30 01:15:00|9303.7|9293.7|9304.4|9294.4|9304.7|9294.7|9303.7|9293.7|0
1759195200000|2025-09-30 01:20:00|9304.7|9294.7|9306.4|9296.4|9306.4|9296.4|9304.7|9294.7|0
1759195500000|2025-09-30 01:25:00|9306.9|9296.9|9305.4|9295.4|9307.2|9297.2|9305.4|9295.4|0
1759195800000|2025-09-30 01:30:00|9305.7|9295.7|9302.7|9292.7|9305.7|9295.7|9302.7|9292.7|0
1759196100000|2025-09-30 01:35:00|9302.2|9292.2|9306.2|9296.2|9306.4|9296.4|9302.2|9292.2|0
1759196400000|2025-09-30 01:40:00|9306.4|9296.4|9304.4|9294.4|9306.4|9296.4|9304.4|9294.4|0
1759196700000|2025-09-30 01:45:00|9304.7|9294.7|9306.1|9296.1|9306.1|9296.1|9304.4|9294.4|0
1759197000000|2025-09-30 01:50:00|9306.8|9296.8|9305.8|9295.8|9306.8|9296.8|9305.8|9295.8|0
1759197300000|2025-09-30 01:55:00|9305.6|9295.6|9307.3|9297.3|9307.6|9297.6|9304.6|9294.6|0
1759197600000|2025-09-30 02:00:00|9307.6|9297.6|9307.1|9297.1|9308.6|9298.6|9306.6|9296.6|0
1759197900000|2025-09-30 02:05:00|9306.8|9296.8|9307.8|9297.8|9307.8|9297.8|9306.1|9296.1|0
1759198200000|2025-09-30 02:10:00|9308.1|9298.1|9306.4|9296.4|9308.6|9298.6|9306.2|9296.2|0
1759198500000|2025-09-30 02:15:00|9305.9|9295.9|9303.4|9293.4|9306.4|9296.4|9303.4|9293.4|0
1759198800000|2025-09-30 02:20:00|9303.7|9293.7|9304.9|9294.9|9304.9|9294.9|9303.6|9293.6|0
1759199100000|2025-09-30 02:25:00|9304.6|9294.6|9305.1|9295.1|9305.1|9295.1|9304.6|9294.6|0
1759199400000|2025-09-30 02:30:00|9304.6|9294.6|9304.6|9294.6|9304.9|9294.9|9303.1|9293.1|0
1759199700000|2025-09-30 02:35:00|9304.9|9294.9|9304.1|9294.1|9305.1|9295.1|9304.1|9294.1|0
1759200000000|2025-09-30 02:40:00|9304.4|9294.4|9305.1|9295.1|9305.4|9295.4|9304.4|9294.4|0
1759200300000|2025-09-30 02:45:00|9305.4|9295.4|9304.4|9294.4|9305.4|9295.4|9304.1|9294.1|0
1759200600000|2025-09-30 02:50:00|9304.1|9294.1|9304.4|9294.4|9304.4|9294.4|9304.1|9294.1|0
1759200900000|2025-09-30 02:55:00|9304.1|9294.1|9304.2|9294.2|9305|9295|9304.1|9294.1|0
1759201200000|2025-09-30 03:00:00|9304|9294|9304.2|9294.2|9304.5|9294.5|9303.7|9293.7|0
1759201500000|2025-09-30 03:05:00|9304.7|9294.7|9305|9295|9305|9295|9304.7|9294.7|0
1759201800000|2025-09-30 03:10:00|9304.7|9294.7|9304.2|9294.2|9305.5|9295.5|9303.7|9293.7|0
1759202100000|2025-09-30 03:15:00|9304|9294|9305.3|9295.3|9305.3|9295.3|9304|9294|0
1759202400000|2025-09-30 03:20:00|9305.5|9295.5|9308|9298|9308|9298|9305.5|9295.5|0
1759202700000|2025-09-30 03:25:00|9308.5|9298.5|9309.5|9299.5|9310.2|9300.2|9308.5|9298.5|0
1759203000000|2025-09-30 03:30:00|9309.7|9299.7|9309.3|9299.3|9309.8|9299.8|9308.6|9298.6|0
1759203300000|2025-09-30 03:35:00|9309|9299|9309|9299|9310|9300|9308.3|9298.3|0
1759203600000|2025-09-30 03:40:00|9309.3|9299.3|9308.5|9298.5|9310.5|9300.5|9308.5|9298.5|0
1759203900000|2025-09-30 03:45:00|9308.2|9298.2|9307.5|9297.5|9308.5|9298.5|9307|9297|0
1759204200000|2025-09-30 03:50:00|9307.2|9297.2|9306.3|9296.3|9307.2|9297.2|9305.2|9295.2|0
1759204500000|2025-09-30 03:55:00|9307.1|9297.1|9309.7|9299.7|9311.4|9301.4|9307.1|9297.1|0
1759204800000|2025-09-30 04:00:00|9309.4|9299.4|9309.8|9299.8|9310|9300|9309.1|9299.1|0
1759205100000|2025-09-30 04:05:00|9310.1|9300.1|9307.3|9297.3|9310.1|9300.1|9307.3|9297.3|0
1759205400000|2025-09-30 04:10:00|9307.5|9297.5|9307.8|9297.8|9307.8|9297.8|9307.5|9297.5|0
1759205700000|2025-09-30 04:15:00|9308.3|9298.3|9309.5|9299.5|9309.5|9299.5|9308.3|9298.3|0
1759206000000|2025-09-30 04:20:00|9309.3|9299.3|9309.5|9299.5|9309.5|9299.5|9309.3|9299.3|0
1759206300000|2025-09-30 04:25:00|9309.8|9299.8|9307.9|9297.9|9309.8|9299.8|9306.4|9296.4|0
1759206600000|2025-09-30 04:30:00|9307.6|9297.6|9306.8|9296.8|9307.6|9297.6|9305.6|9295.6|0
1759206900000|2025-09-30 04:35:00|9307.1|9297.1|9307.6|9297.6|9308|9298|9307.1|9297.1|0
1759207200000|2025-09-30 04:40:00|9307.9|9297.9|9308.7|9298.7|9308.7|9298.7|9307.7|9297.7|0
1759207500000|2025-09-30 04:45:00|9308.4|9298.4|9309.5|9299.5|9310.8|9300.8|9308.4|9298.4|0
1759207800000|2025-09-30 04:50:00|9311|9301|9308.7|9298.7|9311|9301|9306.9|9296.9|0
1759208100000|2025-09-30 04:55:00|9309.1|9299.1|9307.3|9297.3|9309.1|9299.1|9307|9297|0
1759208400000|2025-09-30 05:00:00|9307|9297|9304.4|9294.4|9307|9297|9304.4|9294.4|0
1759208700000|2025-09-30 05:05:00|9304.7|9294.7|9305.5|9295.5|9306.2|9296.2|9304.7|9294.7|0
1759209000000|2025-09-30 05:10:00|9306|9296|9303.8|9293.8|9306|9296|9303.4|9293.4|0
1759209300000|2025-09-30 05:15:00|9303.5|9293.5|9303.8|9293.8|9304.6|9294.6|9302.4|9292.4|0
1759209600000|2025-09-30 05:20:00|9303.9|9293.9|9308.1|9298.1|9309.3|9299.3|9303.9|9293.9|0
1759209900000|2025-09-30 05:25:00|9308.5|9298.5|9307.3|9297.3|9309|9299|9305.5|9295.5|0
1759210200000|2025-09-30 05:30:00|9307|9297|9306|9296|9308.5|9298.5|9306|9296|0
1759210500000|2025-09-30 05:35:00|9306.3|9296.3|9306.2|9296.2|9306.5|9296.5|9306|9296|0
1759210800000|2025-09-30 05:40:00|9306.4|9296.4|9306.4|9296.4|9306.8|9296.8|9305.1|9295.1|0
1759211100000|2025-09-30 05:45:00|9306.6|9296.6|9305.6|9295.6|9307.8|9297.8|9305.6|9295.6|0
1759211400000|2025-09-30 05:50:00|9306.1|9296.1|9305.3|9295.3|9306.8|9296.8|9305.3|9295.3|0
1759211700000|2025-09-30 05:55:00|9305.5|9295.5|9306|9296|9308|9298|9304.8|9294.8|0
1759212000000|2025-09-30 06:00:00|9305.8|9295.8|9303.9|9293.9|9306.9|9296.9|9302|9292|0
1759212300000|2025-09-30 06:05:00|9303.7|9293.7|9303.3|9293.3|9307|9297|9302.2|9292.2|0
1759212600000|2025-09-30 06:10:00|9303.6|9293.6|9306.3|9296.3|9308|9298|9303.6|9293.6|0
1759212900000|2025-09-30 06:15:00|9306.5|9296.5|9307.9|9297.9|9308.7|9298.7|9306.5|9296.5|0
1759213200000|2025-09-30 06:20:00|9308|9298|9304.8|9294.8|9308.1|9298.1|9304.4|9294.4|0
1759213500000|2025-09-30 06:25:00|9305.3|9295.3|9304.8|9294.8|9307.4|9297.4|9304.5|9294.5|0
1759213800000|2025-09-30 06:30:00|9305.3|9295.3|9303.3|9293.3|9306.1|9296.1|9302.3|9292.3|0
1759214100000|2025-09-30 06:35:00|9303|9293|9302.2|9292.2|9303.8|9293.8|9301.4|9291.4|0
1759214400000|2025-09-30 06:40:00|9301.8|9291.8|9301.6|9291.6|9302.5|9292.5|9298.8|9288.8|0
1759214700000|2025-09-30 06:45:00|9302.1|9292.1|9299.8|9289.8|9303.7|9293.7|9299.3|9289.3|0
1759215000000|2025-09-30 06:50:00|9299.6|9289.6|9297.6|9287.6|9300.5|9290.5|9297.6|9287.6|0
1759215300000|2025-09-30 06:55:00|9298.1|9288.1|9295.9|9285.9|9298.8|9288.8|9294.9|9284.9|0
1759215600000|2025-09-30 07:00:00|9294.5|9284.5|9291.4|9281.4|9300.9|9290.9|9290|9280|0
1759215900000|2025-09-30 07:05:00|9291.9|9281.9|9283.5|9273.5|9295.3|9285.3|9282.3|9272.3|0
1759216200000|2025-09-30 07:10:00|9283.3|9273.3|9292.2|9282.2|9292.2|9282.2|9280.8|9270.8|0
1759216500000|2025-09-30 07:15:00|9291.7|9281.7|9296.4|9286.4|9299.9|9289.9|9290.4|9280.4|0
1759216800000|2025-09-30 07:20:00|9296.6|9286.6|9293.1|9283.1|9299|9289|9289.7|9279.7|0
1759217100000|2025-09-30 07:25:00|9293.8|9283.8|9293.9|9283.9|9297.5|9287.5|9291.8|9281.8|0
1759217400000|2025-09-30 07:30:00|9295.3|9285.3|9289|9279|9299|9289|9286.2|9276.2|0
1759217700000|2025-09-30 07:35:00|9289.3|9279.3|9288|9278|9291.8|9281.8|9286.3|9276.3|0
1759218000000|2025-09-30 07:40:00|9288.4|9278.4|9283.9|9273.9|9288.4|9278.4|9280.6|9270.6|0
1759218300000|2025-09-30 07:45:00|9284.2|9274.2|9280.4|9270.4|9287.3|9277.3|9280.4|9270.4|0
1759218600000|2025-09-30 07:50:00|9280|9270|9285|9275|9285.3|9275.3|9279.6|9269.6|0
1759218900000|2025-09-30 07:55:00|9284.9|9274.9|9281.2|9271.2|9287|9277|9279.5|9269.5|0
1759219200000|2025-09-30 08:00:00|9281|9271|9273.1|9263.1|9281|9271|9271.8|9261.8|0
1759219500000|2025-09-30 08:05:00|9273.3|9263.3|9276.3|9266.3|9277.6|9267.6|9271.2|9261.2|0
1759219800000|2025-09-30 08:10:00|9276.9|9266.9|9280.8|9270.8|9281.4|9271.4|9276.7|9266.7|0
1759220100000|2025-09-30 08:15:00|9281.5|9271.5|9276.2|9266.2|9282.7|9272.7|9275.4|9265.4|0
1759220400000|2025-09-30 08:20:00|9275.6|9265.6|9276.6|9266.6|9279.4|9269.4|9274.4|9264.4|0
1759220700000|2025-09-30 08:25:00|9276.9|9266.9|9277.6|9267.6|9279.9|9269.9|9276.1|9266.1|0
1759221000000|2025-09-30 08:30:00|9278|9268|9277|9267|9278.3|9268.3|9274|9264|0
1759221300000|2025-09-30 08:35:00|9276.8|9266.8|9275.7|9265.7|9277|9267|9272.3|9262.3|0
1759221600000|2025-09-30 08:40:00|9276.2|9266.2|9279.3|9269.3|9281|9271|9275.5|9265.5|0
1759221900000|2025-09-30 08:45:00|9279.1|9269.1|9284.2|9274.2|9284.9|9274.9|9279.1|9269.1|0
1759222200000|2025-09-30 08:50:00|9283.2|9273.2|9287.5|9277.5|9288.4|9278.4|9282.9|9272.9|0
1759222500000|2025-09-30 08:55:00|9287.3|9277.3|9287.4|9277.4|9290.2|9280.2|9284.5|9274.5|0
1759222800000|2025-09-30 09:00:00|9287|9277|9285.8|9275.8|9291.2|9281.2|9284.8|9274.8|0
1759223100000|2025-09-30 09:05:00|9286.3|9276.3|9283.8|9273.8|9287.9|9277.9|9283.8|9273.8|0
1759223400000|2025-09-30 09:10:00|9283.6|9273.6|9286.2|9276.2|9286.2|9276.2|9282.1|9272.1|0
1759223700000|2025-09-30 09:15:00|9286|9276|9292.1|9282.1|9292.7|9282.7|9285.4|9275.4|0
1759224000000|2025-09-30 09:20:00|9292.2|9282.2|9290.8|9280.8|9293.7|9283.7|9290|9280|0
1759224300000|2025-09-30 09:25:00|9291|9281|9294.5|9284.5|9295.9|9285.9|9291|9281|0
1759224600000|2025-09-30 09:30:00|9294.6|9284.6|9295.6|9285.6|9298.4|9288.4|9294.5|9284.5|0
1759224900000|2025-09-30 09:35:00|9295.9|9285.9|9291.5|9281.5|9296.6|9286.6|9291.1|9281.1|0
1759225200000|2025-09-30 09:40:00|9292.3|9282.3|9292.2|9282.2|9293.4|9283.4|9291.8|9281.8|0
1759225500000|2025-09-30 09:45:00|9291.7|9281.7|9292.4|9282.4|9293.9|9283.9|9290.6|9280.6|0
1759225800000|2025-09-30 09:50:00|9292.3|9282.3|9292.8|9282.8|9293.8|9283.8|9291.1|9281.1|0
1759226100000|2025-09-30 09:55:00|9292.6|9282.6|9296.1|9286.1|9296.6|9286.6|9292.6|9282.6|0
1759226400000|2025-09-30 10:00:00|9295.7|9285.7|9298.7|9288.7|9299.7|9289.7|9295.5|9285.5|0
1759226700000|2025-09-30 10:05:00|9299|9289|9299.5|9289.5|9300.5|9290.5|9298.5|9288.5|0
1759227000000|2025-09-30 10:10:00|9298.9|9288.9|9295.9|9285.9|9298.9|9288.9|9294.1|9284.1|0
1759227300000|2025-09-30 10:15:00|9295.7|9285.7|9298.1|9288.1|9300|9290|9294.4|9284.4|0
1759227600000|2025-09-30 10:20:00|9297.6|9287.6|9298.6|9288.6|9298.6|9288.6|9295.4|9285.4|0
1759227900000|2025-09-30 10:25:00|9298.4|9288.4|9299.4|9289.4|9300.1|9290.1|9296.9|9286.9|0
1759228200000|2025-09-30 10:30:00|9299|9289|9300.7|9290.7|9302|9292|9298.7|9288.7|0
1759228500000|2025-09-30 10:35:00|9300.5|9290.5|9301.5|9291.5|9303.2|9293.2|9299.7|9289.7|0
1759228800000|2025-09-30 10:40:00|9301.6|9291.6|9303.7|9293.7|9304.8|9294.8|9301.1|9291.1|0
1759229100000|2025-09-30 10:45:00|9303.5|9293.5|9307.3|9297.3|9307.8|9297.8|9302.7|9292.7|0
1759229400000|2025-09-30 10:50:00|9306.9|9296.9|9309.4|9299.4|9310.3|9300.3|9306.9|9296.9|0
1759229700000|2025-09-30 10:55:00|9309.7|9299.7|9310.3|9300.3|9313.4|9303.4|9309.2|9299.2|0
1759230000000|2025-09-30 11:00:00|9309.6|9299.6|9313.8|9303.8|9314.5|9304.5|9308.7|9298.7|0
1759230300000|2025-09-30 11:05:00|9313.6|9303.6|9315.3|9305.3|9315.9|9305.9|9311.2|9301.2|0
1759230600000|2025-09-30 11:10:00|9315.5|9305.5|9311.2|9301.2|9315.7|9305.7|9309.4|9299.4|0
1759230900000|2025-09-30 11:15:00|9310.9|9300.9|9312.9|9302.9|9313.6|9303.6|9310.2|9300.2|0
1759231200000|2025-09-30 11:20:00|9313.6|9303.6|9315.6|9305.6|9316|9306|9311.3|9301.3|0
1759231500000|2025-09-30 11:25:00|9315.9|9305.9|9318.5|9308.5|9319|9309|9315.8|9305.8|0
1759231800000|2025-09-30 11:30:00|9318|9308|9321.8|9311.8|9321.8|9311.8|9317.3|9307.3|0
1759232100000|2025-09-30 11:35:00|9321.3|9311.3|9321.8|9311.8|9323.3|9313.3|9321|9311|0
1759232400000|2025-09-30 11:40:00|9321.7|9311.7|9320.2|9310.2|9321.7|9311.7|9319.7|9309.7|0
1759232700000|2025-09-30 11:45:00|9320|9310|9317.8|9307.8|9320|9310|9315.3|9305.3|0
1759233000000|2025-09-30 11:50:00|9318.3|9308.3|9322.7|9312.7|9322.9|9312.9|9316.4|9306.4|0
1759233300000|2025-09-30 11:55:00|9322.9|9312.9|9318.6|9308.6|9323.7|9313.7|9318.4|9308.4|0
1759233600000|2025-09-30 12:00:00|9317.7|9307.7|9320.4|9310.4|9321.5|9311.5|9316.3|9306.3|0
1759233900000|2025-09-30 12:05:00|9320.1|9310.1|9317.9|9307.9|9321.9|9311.9|9317.9|9307.9|0
1759234200000|2025-09-30 12:10:00|9317.1|9307.1|9317.1|9307.1|9319.2|9309.2|9315.4|9305.4|0
1759234500000|2025-09-30 12:15:00|9316.8|9306.8|9317.2|9307.2|9319.5|9309.5|9315.9|9305.9|0
1759234800000|2025-09-30 12:20:00|9318.3|9308.3|9319.6|9309.6|9319.6|9309.6|9316.3|9306.3|0
1759235100000|2025-09-30 12:25:00|9320.1|9310.1|9319.7|9309.7|9320.2|9310.2|9317.8|9307.8|0
1759235400000|2025-09-30 12:30:00|9319.2|9309.2|9316.8|9306.8|9319.8|9309.8|9316.3|9306.3|0
1759235700000|2025-09-30 12:35:00|9316.5|9306.5|9321.9|9311.9|9322.2|9312.2|9315.2|9305.2|0
1759236000000|2025-09-30 12:40:00|9321.4|9311.4|9322|9312|9322.7|9312.7|9319.7|9309.7|0
1759236300000|2025-09-30 12:45:00|9321.5|9311.5|9324.5|9314.5|9325.2|9315.2|9321.5|9311.5|0
1759236600000|2025-09-30 12:50:00|9324.4|9314.4|9324|9314|9326.8|9316.8|9323.4|9313.4|0
1759236900000|2025-09-30 12:55:00|9324.1|9314.1|9325|9315|9325.9|9315.9|9323.7|9313.7|0
1759237200000|2025-09-30 13:00:00|9325.1|9315.1|9324.8|9314.8|9326.4|9316.4|9323.1|9313.1|0
1759237500000|2025-09-30 13:05:00|9325.3|9315.3|9333.3|9323.3|9334.8|9324.8|9325.3|9315.3|0
1759237800000|2025-09-30 13:10:00|9333.1|9323.1|9335.3|9325.3|9336.3|9326.3|9332.6|9322.6|0
1759238100000|2025-09-30 13:15:00|9335.6|9325.6|9337.6|9327.6|9340.8|9330.8|9335.3|9325.3|0
1759238400000|2025-09-30 13:20:00|9337.2|9327.2|9337.8|9327.8|9341.2|9331.2|9335.2|9325.2|0
1759238700000|2025-09-30 13:25:00|9338|9328|9337.6|9327.6|9342|9332|9336.3|9326.3|0
1759239000000|2025-09-30 13:30:00|9338|9328|9343.3|9333.3|9345.1|9335.1|9334.7|9324.7|0
1759239300000|2025-09-30 13:35:00|9343.6|9333.6|9344.8|9334.8|9345.6|9335.6|9339.5|9329.5|0
1759239600000|2025-09-30 13:40:00|9344.6|9334.6|9349.6|9339.6|9350.9|9340.9|9342.4|9332.4|0
1759239900000|2025-09-30 13:45:00|9349.9|9339.9|9346.8|9336.8|9352.4|9342.4|9344.7|9334.7|0
1759240200000|2025-09-30 13:50:00|9345.8|9335.8|9349.6|9339.6|9349.9|9339.9|9343|9333|0
1759240500000|2025-09-30 13:55:00|9349.9|9339.9|9349|9339|9351.9|9341.9|9345|9335|0
1759240800000|2025-09-30 14:00:00|9350.2|9340.2|9344.4|9334.4|9350.4|9340.4|9342.3|9332.3|0
1759241100000|2025-09-30 14:05:00|9344.2|9334.2|9341.3|9331.3|9345.6|9335.6|9339.5|9329.5|0
1759241400000|2025-09-30 14:10:00|9341.2|9331.2|9339|9329|9342.4|9332.4|9334.7|9324.7|0
1759241700000|2025-09-30 14:15:00|9338.5|9328.5|9335.8|9325.8|9342.8|9332.8|9335.7|9325.7|0
1759242000000|2025-09-30 14:20:00|9336.1|9326.1|9339.1|9329.1|9341.4|9331.4|9334.2|9324.2|0
1759242300000|2025-09-30 14:25:00|9339.4|9329.4|9341.3|9331.3|9343.6|9333.6|9338.4|9328.4|0
1759242600000|2025-09-30 14:30:00|9341.1|9331.1|9340.3|9330.3|9345.2|9335.2|9339.5|9329.5|0
1759242900000|2025-09-30 14:35:00|9340.8|9330.8|9335.4|9325.4|9341.6|9331.6|9334.5|9324.5|0
1759243200000|2025-09-30 14:40:00|9334|9324|9332.1|9322.1|9337.3|9327.3|9331.6|9321.6|0
1759243500000|2025-09-30 14:45:00|9332.6|9322.6|9331|9321|9335.2|9325.2|9329.8|9319.8|0
1759243800000|2025-09-30 14:50:00|9330.9|9320.9|9330.7|9320.7|9331.1|9321.1|9326.6|9316.6|0
1759244100000|2025-09-30 14:55:00|9330.2|9320.2|9336.8|9326.8|9337.9|9327.9|9330.2|9320.2|0
1759244400000|2025-09-30 15:00:00|9335.3|9325.3|9347.8|9337.8|9349.1|9339.1|9334.8|9324.8|0
1759244700000|2025-09-30 15:05:00|9347.3|9337.3|9351|9341|9352.8|9342.8|9344.8|9334.8|0
1759245000000|2025-09-30 15:10:00|9351.3|9341.3|9361|9351|9362.1|9352.1|9349.3|9339.3|0
1759245300000|2025-09-30 15:15:00|9360.5|9350.5|9359.3|9349.3|9361.8|9351.8|9352.9|9342.9|0
1759245600000|2025-09-30 15:20:00|9359.1|9349.1|9366.1|9356.1|9366.6|9356.6|9358.1|9348.1|0
1759245900000|2025-09-30 15:25:00|9365.6|9355.6|9362.4|9352.4|9367.4|9357.4|9359.1|9349.1|0
1759246200000|2025-09-30 15:30:00|9362.9|9352.9|9353.6|9343.6|9364.9|9354.9|9352.7|9342.7|0
1759246500000|2025-09-30 15:35:00|9354.1|9344.1|9351.2|9341.2|9354.1|9344.1|9347.3|9337.3|0
1759246800000|2025-09-30 15:40:00|9350.9|9340.9|9349.6|9339.6|9352.6|9342.6|9345.7|9335.7|0
1759247100000|2025-09-30 15:45:00|9350.1|9340.1|9358.1|9348.1|9358.6|9348.6|9350|9340|0
1759247400000|2025-09-30 15:50:00|9358.6|9348.6|9355.8|9345.8|9360.8|9350.8|9355.1|9345.1|0
1759247700000|2025-09-30 15:55:00|9355.6|9345.6|9354.8|9344.8|9356.7|9346.7|9353.5|9343.5|0
1759248000000|2025-09-30 16:00:00|9355.7|9345.7|9355.6|9345.6|9356.7|9346.7|9354.1|9344.1|0
1759248300000|2025-09-30 16:05:00|9355.3|9345.3|9358.3|9348.3|9359.6|9349.6|9355.1|9345.1|0
1759248600000|2025-09-30 16:10:00|9358.1|9348.1|9357.3|9347.3|9358.6|9348.6|9355.1|9345.1|0
1759248900000|2025-09-30 16:15:00|9357.6|9347.6|9360.4|9350.4|9360.4|9350.4|9355.6|9345.6|0
1759249200000|2025-09-30 16:20:00|9360.1|9350.1|9360.3|9350.3|9365.5|9355.5|9360.1|9350.1|0
1759249500000|2025-09-30 16:25:00|9360.6|9350.6|9362.1|9352.1|9363.1|9353.1|9360.1|9350.1|0
1759249800000|2025-09-30 16:30:00|9361.8|9351.8|9359.6|9349.6|9363.3|9353.3|9359.6|9349.6|0
1759250100000|2025-09-30 16:35:00|9359.8|9349.8|9364.8|9354.8|9364.8|9354.8|9359.8|9349.8|0
1759250400000|2025-09-30 16:40:00|9365.1|9355.1|9364.8|9354.8|9365.1|9355.1|9362.3|9352.3|0
1759250700000|2025-09-30 16:45:00|9364.6|9354.6|9361.6|9351.6|9365.1|9355.1|9360.6|9350.6|0
1759251000000|2025-09-30 16:50:00|9361.3|9351.3|9359|9349|9361.6|9351.6|9358.7|9348.7|0
1759251300000|2025-09-30 16:55:00|9358.9|9348.9|9361.5|9351.5|9363|9353|9358.9|9348.9|0
1759251600000|2025-09-30 17:00:00|9361.3|9351.3|9361.1|9351.1|9363.9|9353.9|9360.6|9350.6|0
1759251900000|2025-09-30 17:05:00|9361.3|9351.3|9360.3|9350.3|9362.3|9352.3|9359.6|9349.6|0
1759252200000|2025-09-30 17:10:00|9360.1|9350.1|9360.7|9350.7|9361.6|9351.6|9358.1|9348.1|0
1759252500000|2025-09-30 17:15:00|9360.9|9350.9|9360.6|9350.6|9361.3|9351.3|9358.9|9348.9|0
1759252800000|2025-09-30 17:20:00|9360.5|9350.5|9358.3|9348.3|9360.5|9350.5|9357.6|9347.6|0
1759253100000|2025-09-30 17:25:00|9358.6|9348.6|9358.1|9348.1|9359.1|9349.1|9356.6|9346.6|0
1759253400000|2025-09-30 17:30:00|9358.3|9348.3|9358.3|9348.3|9358.3|9348.3|9355.9|9345.9|0
1759253700000|2025-09-30 17:35:00|9359|9349|9359.3|9349.3|9359.8|9349.8|9356.2|9346.2|0
1759254000000|2025-09-30 17:40:00|9359.8|9349.8|9358.8|9348.8|9360|9350|9357.7|9347.7|0
1759254300000|2025-09-30 17:45:00|9359.3|9349.3|9361.1|9351.1|9362.2|9352.2|9359.3|9349.3|0
1759254600000|2025-09-30 17:50:00|9361|9351|9363.3|9353.3|9364.3|9354.3|9361|9351|0
1759254900000|2025-09-30 17:55:00|9363.6|9353.6|9361.1|9351.1|9363.6|9353.6|9359.1|9349.1|0
1759255200000|2025-09-30 18:00:00|9361.3|9351.3|9361.1|9351.1|9362.8|9352.8|9360.1|9350.1|0
1759255500000|2025-09-30 18:05:00|9360.8|9350.8|9364.7|9354.7|9365.7|9355.7|9360.6|9350.6|0
1759255800000|2025-09-30 18:10:00|9364.6|9354.6|9368.1|9358.1|9369.5|9359.5|9364.6|9354.6|0
1759256100000|2025-09-30 18:15:00|9367.9|9357.9|9368.9|9358.9|9369.2|9359.2|9365.7|9355.7|0
1759256400000|2025-09-30 18:20:00|9368.7|9358.7|9369.8|9359.8|9371.7|9361.7|9368.7|9358.7|0
1759256700000|2025-09-30 18:25:00|9370.1|9360.1|9368.3|9358.3|9370.3|9360.3|9368.1|9358.1|0
1759257000000|2025-09-30 18:30:00|9368.1|9358.1|9367.8|9357.8|9368.6|9358.6|9366.3|9356.3|0
1759257300000|2025-09-30 18:35:00|9367.6|9357.6|9369.8|9359.8|9370.4|9360.4|9367.3|9357.3|0
1759257600000|2025-09-30 18:40:00|9370|9360|9368.9|9358.9|9372.2|9362.2|9368.3|9358.3|0
1759257900000|2025-09-30 18:45:00|9369.2|9359.2|9371.9|9361.9|9371.9|9361.9|9369.1|9359.1|0
1759258200000|2025-09-30 18:50:00|9372.1|9362.1|9370.2|9360.2|9372.3|9362.3|9367.9|9357.9|0
1759258500000|2025-09-30 18:55:00|9369.9|9359.9|9372.2|9362.2|9372.2|9362.2|9369.9|9359.9|0
1759258800000|2025-09-30 19:00:00|9372.1|9362.1|9372.1|9362.1|9374.7|9364.7|9371.3|9361.3|0
1759259100000|2025-09-30 19:05:00|9371.6|9361.6|9371.6|9361.6|9372.6|9362.6|9370.6|9360.6|0
1759259400000|2025-09-30 19:10:00|9371.3|9361.3|9372.3|9362.3|9373.4|9363.4|9370.6|9360.6|0
1759259700000|2025-09-30 19:15:00|9372.6|9362.6|9372.1|9362.1|9372.6|9362.6|9370.6|9360.6|0
1759260000000|2025-09-30 19:20:00|9372.3|9362.3|9373.9|9363.9|9375.6|9365.6|9371.7|9361.7|0
1759260300000|2025-09-30 19:25:00|9374.1|9364.1|9372.1|9362.1|9374.5|9364.5|9370.3|9360.3|0
1759260600000|2025-09-30 19:30:00|9372.4|9362.4|9370.7|9360.7|9373.8|9363.8|9370.1|9360.1|0
1759260900000|2025-09-30 19:35:00|9370.9|9360.9|9370.7|9360.7|9372.9|9362.9|9369.1|9359.1|0
1759261200000|2025-09-30 19:40:00|9370.4|9360.4|9371.6|9361.6|9371.6|9361.6|9369.2|9359.2|0
1759261500000|2025-09-30 19:45:00|9371.4|9361.4|9377.6|9367.6|9377.6|9367.6|9369.6|9359.6|0
1759261800000|2025-09-30 19:50:00|9377.4|9367.4|9379.7|9369.7|9382.5|9372.5|9373.3|9363.3|0
1759262100000|2025-09-30 19:55:00|9378.7|9368.7|9378.1|9368.1|9381.3|9371.3|9375.8|9365.8|0
1759262400000|2025-09-30 20:00:00|9378.9|9368.9|9372.2|9362.2|9378.9|9368.9|9372|9362|0
1759262700000|2025-09-30 20:05:00|9372|9362|9371.1|9361.1|9373.1|9363.1|9370.7|9360.7|0
1759263000000|2025-09-30 20:10:00|9371|9361|9369.3|9359.3|9371.3|9361.3|9368.5|9358.5|0
1759263300000|2025-09-30 20:15:00|9369.6|9359.6|9369.3|9359.3|9370.9|9360.9|9368.5|9358.5|0
1759263600000|2025-09-30 20:20:00|9369.2|9359.2|9370|9360|9370.7|9360.7|9368.8|9358.8|0
1759263900000|2025-09-30 20:25:00|9370.2|9360.2|9368.9|9358.9|9370.7|9360.7|9368.7|9358.7|0
1759264200000|2025-09-30 20:30:00|9369|9359|9367.4|9357.4|9369.1|9359.1|9367.3|9357.3|0
1759264500000|2025-09-30 20:35:00|9367.3|9357.3|9367.4|9357.4|9368.5|9358.5|9366.8|9356.8|0
1759264800000|2025-09-30 20:40:00|9367.5|9357.5|9367.3|9357.3|9367.9|9357.9|9366.2|9356.2|0
1759265100000|2025-09-30 20:45:00|9367.1|9357.1|9368.5|9358.5|9368.8|9358.8|9367|9357|0
1759265400000|2025-09-30 20:50:00|9368.6|9358.6|9368.9|9358.9|9369.2|9359.2|9368|9358|0
1759265700000|2025-09-30 20:55:00|9368.8|9358.8|9367.8|9357.8|9369.5|9359.5|9367.7|9357.7|0
1759266000000|2025-09-30 21:00:00|9368|9358|9368.2|9358.2|9368.5|9358.5|9368|9358|0
1759266300000|2025-09-30 21:05:00|9368.3|9358.3|9369.4|9359.4|9369.5|9359.5|9368.3|9358.3|0
1759266600000|2025-09-30 21:10:00|9369.5|9359.5|9369.7|9359.7|9369.8|9359.8|9369.4|9359.4|0
1759266900000|2025-09-30 21:15:00|9369.8|9359.8|9369.3|9359.3|9369.8|9359.8|9369.3|9359.3|0
1759267200000|2025-09-30 21:20:00|9369.2|9359.2|9369.5|9359.5|9369.5|9359.5|9368.4|9358.4|0
1759267500000|2025-09-30 21:25:00|9369.6|9359.6|9369.8|9359.8|9369.8|9359.8|9369.6|9359.6|0
1759267800000|2025-09-30 21:30:00|9369.7|9359.7|9368.4|9358.4|9369.7|9359.7|9368.3|9358.3|0
1759268100000|2025-09-30 21:35:00|9368.5|9358.5|9368.3|9358.3|9368.5|9358.5|9368.2|9358.2|0
1759268400000|2025-09-30 21:40:00|9368.5|9358.5|9368.8|9358.8|9368.9|9358.9|9368.5|9358.5|0
1759268700000|2025-09-30 21:45:00|9368.9|9358.9|9369.2|9359.2|9369.2|9359.2|9368.8|9358.8|0
1759269000000|2025-09-30 21:50:00|9369.1|9359.1|9368.8|9358.8|9369.1|9359.1|9368.8|9358.8|0
1759269300000|2025-09-30 21:55:00|9369|9359|9369.8|9359.8|9370|9360|9369|9359|0
1759269600000|2025-09-30 22:00:00|9369.5|9359.5|9373|9363|9373.5|9363.5|9369|9359|0
1759269900000|2025-09-30 22:05:00|9372.6|9362.6|9372.1|9362.1|9373|9363|9371.7|9361.7|0
1759270200000|2025-09-30 22:10:00|9372.2|9362.2|9372.7|9362.7|9373.1|9363.1|9372.2|9362.2|0
1759270500000|2025-09-30 22:15:00|9372.8|9362.8|9372.8|9362.8|9373.5|9363.5|9372.8|9362.8|0
1759270800000|2025-09-30 22:20:00|9372.4|9362.4|9372.7|9362.7|9372.7|9362.7|9371.3|9361.3|0
1759271100000|2025-09-30 22:25:00|9372.8|9362.8|9374.1|9364.1|9374.7|9364.7|9372.8|9362.8|0
1759271400000|2025-09-30 22:30:00|9374.2|9364.2|9373.8|9363.8|9375.3|9365.3|9373.4|9363.4|0
1759271700000|2025-09-30 22:35:00|9373.9|9363.9|9372.6|9362.6|9374.2|9364.2|9371.9|9361.9|0
1759272000000|2025-09-30 22:40:00|9372.5|9362.5|9372.7|9362.7|9372.9|9362.9|9371.9|9361.9|0
1759272300000|2025-09-30 22:45:00|9372.6|9362.6|9372|9362|9372.6|9362.6|9371.5|9361.5|0
1759272600000|2025-09-30 22:50:00|9372.1|9362.1|9369.7|9359.7|9372.2|9362.2|9369.2|9359.2|0
1759272900000|2025-09-30 22:55:00|9369.6|9359.6|9368.1|9358.1|9369.8|9359.8|9366.4|9356.4|0
1759273200000|2025-09-30 23:00:00|9368|9358|9366.2|9356.2|9369.4|9359.4|9366.2|9356.2|0
1759273500000|2025-09-30 23:05:00|9366.3|9356.3|9369.8|9359.8|9370.1|9360.1|9366|9356|0
1759273800000|2025-09-30 23:10:00|9369.9|9359.9|9369.9|9359.9|9370.7|9360.7|9369.8|9359.8|0
1759274100000|2025-09-30 23:15:00|9369.8|9359.8|9369.9|9359.9|9370.6|9360.6|9368.9|9358.9|0
1759274400000|2025-09-30 23:20:00|9370|9360|9371.6|9361.6|9371.9|9361.9|9369.8|9359.8|0
1759274700000|2025-09-30 23:25:00|9371.5|9361.5|9370|9360|9371.9|9361.9|9369.7|9359.7|0
1759275000000|2025-09-30 23:30:00|9370.1|9360.1|9371|9361|9371.4|9361.4|9369.8|9359.8|0
1759275300000|2025-09-30 23:35:00|9370.9|9360.9|9370.2|9360.2|9371.1|9361.1|9370.1|9360.1|0
1759275600000|2025-09-30 23:40:00|9370.1|9360.1|9370.4|9360.4|9370.8|9360.8|9369.9|9359.9|0
1759275900000|2025-09-30 23:45:00|9370.5|9360.5|9370.4|9360.4|9371.1|9361.1|9370.1|9360.1|0
1759276200000|2025-09-30 23:50:00|9370.5|9360.5|9372.9|9362.9|9373.8|9363.8|9370.5|9360.5|0
1759276500000|2025-09-30 23:55:00|9372.8|9362.8|9372.2|9362.2|9372.8|9362.8|9371.6|9361.6|0
1759276800000|2025-10-01 00:00:00|9372.1|9362.1|9374.9|9364.9|9377.9|9367.9|9371.1|9361.1|0
1759277100000|2025-10-01 00:05:00|9374.7|9364.7|9374|9364|9376.2|9366.2|9372.7|9362.7|0
1759277400000|2025-10-01 00:10:00|9374.3|9364.3|9371.3|9361.3|9375|9365|9370|9360|0
1759277700000|2025-10-01 00:15:00|9371|9361|9371.8|9361.8|9372|9362|9368.8|9358.8|0
1759278000000|2025-10-01 00:20:00|9371.5|9361.5|9371.7|9361.7|9372.9|9362.9|9370.5|9360.5|0
1759278300000|2025-10-01 00:25:00|9371.4|9361.4|9372.2|9362.2|9373.2|9363.2|9370.4|9360.4|0
1759278600000|2025-10-01 00:30:00|9373.2|9363.2|9375.2|9365.2|9375.9|9365.9|9372.7|9362.7|0
1759278900000|2025-10-01 00:35:00|9375.7|9365.7|9374.6|9364.6|9377.2|9367.2|9374.3|9364.3|0
1759279200000|2025-10-01 00:40:00|9374.8|9364.8|9377.2|9367.2|9377.6|9367.6|9374.8|9364.8|0
1759279500000|2025-10-01 00:45:00|9377.4|9367.4|9378|9368|9378.9|9368.9|9376.2|9366.2|0
1759279800000|2025-10-01 00:50:00|9378.3|9368.3|9376.3|9366.3|9378.5|9368.5|9375.4|9365.4|0
1759280100000|2025-10-01 00:55:00|9376|9366|9371.7|9361.7|9376|9366|9370.9|9360.9|0
1759280400000|2025-10-01 01:00:00|9371.9|9361.9|9371.4|9361.4|9373.4|9363.4|9370.7|9360.7|0
1759280700000|2025-10-01 01:05:00|9371.7|9361.7|9371.2|9361.2|9372.4|9362.4|9370.9|9360.9|0
1759281000000|2025-10-01 01:10:00|9371.4|9361.4|9372.8|9362.8|9375.2|9365.2|9371.4|9361.4|0
1759281300000|2025-10-01 01:15:00|9373|9363|9373|9363|9373.8|9363.8|9372.3|9362.3|0
1759281600000|2025-10-01 01:20:00|9373.3|9363.3|9372.8|9362.8|9373.5|9363.5|9370.8|9360.8|0
1759281900000|2025-10-01 01:25:00|9372.5|9362.5|9372.2|9362.2|9372.8|9362.8|9371.4|9361.4|0
1759282200000|2025-10-01 01:30:00|9372.4|9362.4|9369.3|9359.3|9373.4|9363.4|9369.3|9359.3|0
1759282500000|2025-10-01 01:35:00|9369|9359|9369.9|9359.9|9370.5|9360.5|9368.8|9358.8|0
1759282800000|2025-10-01 01:40:00|9369.7|9359.7|9370.7|9360.7|9372.2|9362.2|9369.7|9359.7|0
1759283100000|2025-10-01 01:45:00|9370.4|9360.4|9370.4|9360.4|9370.7|9360.7|9370.4|9360.4|0
1759283400000|2025-10-01 01:50:00|9370.7|9360.7|9369.7|9359.7|9370.9|9360.9|9369.2|9359.2|0
1759283700000|2025-10-01 01:55:00|9369.9|9359.9|9369.4|9359.4|9370.2|9360.2|9369.4|9359.4|0
1759284000000|2025-10-01 02:00:00|9369.2|9359.2|9370|9360|9370.4|9360.4|9368.3|9358.3|0
1759284300000|2025-10-01 02:05:00|9369.8|9359.8|9369.2|9359.2|9370|9360|9368.7|9358.7|0
1759284600000|2025-10-01 02:10:00|9368.7|9358.7|9367.5|9357.5|9368.7|9358.7|9367.4|9357.4|0
1759284900000|2025-10-01 02:15:00|9368|9358|9368.4|9358.4|9369.2|9359.2|9367.5|9357.5|0
1759285200000|2025-10-01 02:20:00|9368.2|9358.2|9370|9360|9370|9360|9368.2|9358.2|0
1759285500000|2025-10-01 02:25:00|9369.8|9359.8|9369.8|9359.8|9370|9360|9368.8|9358.8|0
1759285800000|2025-10-01 02:30:00|9370|9360|9368.8|9358.8|9370.2|9360.2|9368.2|9358.2|0
1759286100000|2025-10-01 02:35:00|9369|9359|9368.3|9358.3|9369|9359|9368|9358|0
1759286400000|2025-10-01 02:40:00|9368|9358|9369.1|9359.1|9369.1|9359.1|9368|9358|0
1759286700000|2025-10-01 02:45:00|9368.6|9358.6|9367.9|9357.9|9369.8|9359.8|9367.9|9357.9|0
1759287000000|2025-10-01 02:50:00|9367.4|9357.4|9367.1|9357.1|9368.1|9358.1|9366.3|9356.3|0
1759287300000|2025-10-01 02:55:00|9367.3|9357.3|9366.9|9356.9|9367.9|9357.9|9366.9|9356.9|0
1759287600000|2025-10-01 03:00:00|9367.1|9357.1|9365.9|9355.9|9368.1|9358.1|9365.4|9355.4|0
1759287900000|2025-10-01 03:05:00|9365.4|9355.4|9365.9|9355.9|9367.5|9357.5|9365.4|9355.4|0
1759288200000|2025-10-01 03:10:00|9366.3|9356.3|9365.5|9355.5|9367.3|9357.3|9365.3|9355.3|0
1759288500000|2025-10-01 03:15:00|9365.8|9355.8|9365.1|9355.1|9365.8|9355.8|9364.8|9354.8|0
1759288800000|2025-10-01 03:20:00|9364.9|9354.9|9366.9|9356.9|9367.4|9357.4|9364.6|9354.6|0
1759289100000|2025-10-01 03:25:00|9366.6|9356.6|9366.7|9356.7|9367.3|9357.3|9366.3|9356.3|0
1759289400000|2025-10-01 03:30:00|9367.2|9357.2|9365.9|9355.9|9367.6|9357.6|9365.9|9355.9|0
1759289700000|2025-10-01 03:35:00|9365.7|9355.7|9365.7|9355.7|9366.6|9356.6|9365.4|9355.4|0
1759290000000|2025-10-01 03:40:00|9365.9|9355.9|9364.9|9354.9|9365.9|9355.9|9364.7|9354.7|0
1759290300000|2025-10-01 03:45:00|9364.7|9354.7|9366.8|9356.8|9366.8|9356.8|9364.7|9354.7|0
1759290600000|2025-10-01 03:50:00|9367|9357|9367.6|9357.6|9368.4|9358.4|9367|9357|0
1759290900000|2025-10-01 03:55:00|9367.3|9357.3|9366.5|9356.5|9367.8|9357.8|9366.5|9356.5|0
1759291200000|2025-10-01 04:00:00|9366.7|9356.7|9367.3|9357.3|9368.3|9358.3|9366.7|9356.7|0
1759291500000|2025-10-01 04:05:00|9367.1|9357.1|9367.1|9357.1|9367.1|9357.1|9366.6|9356.6|0
1759291800000|2025-10-01 04:10:00|9366.8|9356.8|9366.6|9356.6|9367.8|9357.8|9366.3|9356.3|0
1759292100000|2025-10-01 04:15:00|9367.1|9357.1|9367.3|9357.3|9367.8|9357.8|9366.6|9356.6|0
1759292400000|2025-10-01 04:20:00|9367.1|9357.1|9368|9358|9368.5|9358.5|9365.8|9355.8|0
1759292700000|2025-10-01 04:25:00|9368.2|9358.2|9370|9360|9370|9360|9367.7|9357.7|0
1759293000000|2025-10-01 04:30:00|9369.9|9359.9|9370.3|9360.3|9370.8|9360.8|9369.4|9359.4|0
1759293300000|2025-10-01 04:35:00|9369.6|9359.6|9368.6|9358.6|9370.1|9360.1|9368.3|9358.3|0
1759293600000|2025-10-01 04:40:00|9368.3|9358.3|9369.1|9359.1|9369.1|9359.1|9367.3|9357.3|0
1759293900000|2025-10-01 04:45:00|9368.8|9358.8|9369.5|9359.5|9369.5|9359.5|9368.2|9358.2|0
1759294200000|2025-10-01 04:50:00|9369.2|9359.2|9368.1|9358.1|9369.3|9359.3|9367.9|9357.9|0
1759294500000|2025-10-01 04:55:00|9367.9|9357.9|9367.6|9357.6|9368.6|9358.6|9367.4|9357.4|0
1759294800000|2025-10-01 05:00:00|9367.4|9357.4|9366|9356|9367.4|9357.4|9364.5|9354.5|0
1759295100000|2025-10-01 05:05:00|9365.5|9355.5|9366.5|9356.5|9366.5|9356.5|9365.5|9355.5|0
1759295400000|2025-10-01 05:10:00|9366|9356|9365.2|9355.2|9366.5|9356.5|9365|9355|0
1759295700000|2025-10-01 05:15:00|9365.5|9355.5|9364.3|9354.3|9365.7|9355.7|9363.6|9353.6|0
1759296000000|2025-10-01 05:20:00|9363.8|9353.8|9361.6|9351.6|9364.2|9354.2|9361.5|9351.5|0
1759296300000|2025-10-01 05:25:00|9361.5|9351.5|9361.1|9351.1|9362|9352|9360.5|9350.5|0
1759296600000|2025-10-01 05:30:00|9361.3|9351.3|9357.3|9347.3|9361.3|9351.3|9355.8|9345.8|0
1759296900000|2025-10-01 05:35:00|9357.5|9347.5|9359.5|9349.5|9360.3|9350.3|9356.6|9346.6|0
1759297200000|2025-10-01 05:40:00|9359.7|9349.7|9359.9|9349.9|9361.3|9351.3|9359.5|9349.5|0
1759297500000|2025-10-01 05:45:00|9360|9350|9360.3|9350.3|9362.6|9352.6|9360|9350|0
1759297800000|2025-10-01 05:50:00|9360.1|9350.1|9361.5|9351.5|9361.7|9351.7|9358.9|9348.9|0
1759298100000|2025-10-01 05:55:00|9361.3|9351.3|9360.3|9350.3|9361.3|9351.3|9358.5|9348.5|0
1759298400000|2025-10-01 06:00:00|9362.2|9352.2|9367.8|9357.8|9368|9358|9360|9350|0
1759298700000|2025-10-01 06:05:00|9367.7|9357.7|9365.8|9355.8|9368.1|9358.1|9363.6|9353.6|0
1759299000000|2025-10-01 06:10:00|9365.3|9355.3|9364.6|9354.6|9367|9357|9363.3|9353.3|0
1759299300000|2025-10-01 06:15:00|9364.4|9354.4|9363.6|9353.6|9366.3|9356.3|9361.3|9351.3|0
1759299600000|2025-10-01 06:20:00|9363.4|9353.4|9363.9|9353.9|9365.8|9355.8|9363.1|9353.1|0
1759299900000|2025-10-01 06:25:00|9363.7|9353.7|9365.2|9355.2|9366.7|9356.7|9362.7|9352.7|0
1759300200000|2025-10-01 06:30:00|9365|9355|9360.4|9350.4|9365|9355|9358.6|9348.6|0
1759300500000|2025-10-01 06:35:00|9360.6|9350.6|9359.7|9349.7|9360.7|9350.7|9358.5|9348.5|0
1759300800000|2025-10-01 06:40:00|9359.8|9349.8|9358.8|9348.8|9360.9|9350.9|9358.5|9348.5|0
1759301100000|2025-10-01 06:45:00|9358.5|9348.5|9353.7|9343.7|9358.5|9348.5|9350.6|9340.6|0
1759301400000|2025-10-01 06:50:00|9353.5|9343.5|9356.1|9346.1|9357|9347|9352.8|9342.8|0
1759301700000|2025-10-01 06:55:00|9356.6|9346.6|9362.8|9352.8|9362.8|9352.8|9352.7|9342.7|0
1759302000000|2025-10-01 07:00:00|9365.3|9355.3|9375.1|9365.1|9376.6|9366.6|9363.3|9353.3|0
1759302300000|2025-10-01 07:05:00|9375.3|9365.3|9372.5|9362.5|9385.3|9375.3|9372.5|9362.5|0
1759302600000|2025-10-01 07:10:00|9371.5|9361.5|9375.1|9365.1|9375.9|9365.9|9365.6|9355.6|0
1759302900000|2025-10-01 07:15:00|9374.7|9364.7|9379.4|9369.4|9383.6|9373.6|9373.8|9363.8|0
1759303200000|2025-10-01 07:20:00|9379|9369|9389.1|9379.1|9390.8|9380.8|9376.7|9366.7|0
1759303500000|2025-10-01 07:25:00|9389.6|9379.6|9387.1|9377.1|9390.6|9380.6|9382.2|9372.2|0
1759303800000|2025-10-01 07:30:00|9387.6|9377.6|9383.5|9373.5|9389.8|9379.8|9382.5|9372.5|0
1759304100000|2025-10-01 07:35:00|9383.7|9373.7|9389.4|9379.4|9391.7|9381.7|9383|9373|0
1759304400000|2025-10-01 07:40:00|9389.8|9379.8|9389.6|9379.6|9392.3|9382.3|9388.6|9378.6|0
1759304700000|2025-10-01 07:45:00|9388.3|9378.3|9393.8|9383.8|9395.8|9385.8|9387.6|9377.6|0
1759305000000|2025-10-01 07:50:00|9393.6|9383.6|9399.2|9389.2|9401.3|9391.3|9391.3|9381.3|0
1759305300000|2025-10-01 07:55:00|9399|9389|9389.9|9379.9|9399.2|9389.2|9389.6|9379.6|0
1759305600000|2025-10-01 08:00:00|9389.2|9379.2|9404.1|9394.1|9405.3|9395.3|9387.5|9377.5|0
1759305900000|2025-10-01 08:05:00|9404.2|9394.2|9399.8|9389.8|9405.7|9395.7|9398|9388|0
1759306200000|2025-10-01 08:10:00|9399.2|9389.2|9402.3|9392.3|9403.2|9393.2|9398.6|9388.6|0
1759306500000|2025-10-01 08:15:00|9402.5|9392.5|9403.1|9393.1|9404.5|9394.5|9399.7|9389.7|0
1759306800000|2025-10-01 08:20:00|9402.5|9392.5|9405.4|9395.4|9406.2|9396.2|9399.2|9389.2|0
1759307100000|2025-10-01 08:25:00|9405.2|9395.2|9405.9|9395.9|9406.7|9396.7|9403.9|9393.9|0
1759307400000|2025-10-01 08:30:00|9406|9396|9408.4|9398.4|9412.2|9402.2|9405.5|9395.5|0
1759307700000|2025-10-01 08:35:00|9409|9399|9415.8|9405.8|9416.3|9406.3|9408.9|9398.9|0
1759308000000|2025-10-01 08:40:00|9415.7|9405.7|9418.1|9408.1|9418.2|9408.2|9415.4|9405.4|0
1759308300000|2025-10-01 08:45:00|9417.6|9407.6|9421.4|9411.4|9422|9412|9415.6|9405.6|0
1759308600000|2025-10-01 08:50:00|9421.5|9411.5|9422.4|9412.4|9425.3|9415.3|9421.4|9411.4|0
1759308900000|2025-10-01 08:55:00|9422.2|9412.2|9417.1|9407.1|9422.2|9412.2|9416.5|9406.5|0
1759309200000|2025-10-01 09:00:00|9417|9407|9416.2|9406.2|9417.6|9407.6|9410.4|9400.4|0
1759309500000|2025-10-01 09:05:00|9416.7|9406.7|9421.1|9411.1|9422.1|9412.1|9415.9|9405.9|0
1759309800000|2025-10-01 09:10:00|9420.7|9410.7|9424.2|9414.2|9424.2|9414.2|9419.2|9409.2|0
1759310100000|2025-10-01 09:15:00|9423.7|9413.7|9422.2|9412.2|9425.2|9415.2|9420.9|9410.9|0
1759310400000|2025-10-01 09:20:00|9422.6|9412.6|9423.1|9413.1|9425.9|9415.9|9420.1|9410.1|0
1759310700000|2025-10-01 09:25:00|9422.8|9412.8|9420.6|9410.6|9426.5|9416.5|9420.4|9410.4|0
1759311000000|2025-10-01 09:30:00|9418.9|9408.9|9416.8|9406.8|9422.3|9412.3|9414.2|9404.2|0
1759311300000|2025-10-01 09:35:00|9417.1|9407.1|9419.4|9409.4|9419.4|9409.4|9415|9405|0
1759311600000|2025-10-01 09:40:00|9419.9|9409.9|9422|9412|9422.9|9412.9|9417.9|9407.9|0
1759311900000|2025-10-01 09:45:00|9421.7|9411.7|9418.9|9408.9|9421.9|9411.9|9416.6|9406.6|0
1759312200000|2025-10-01 09:50:00|9418.3|9408.3|9421|9411|9421|9411|9416.7|9406.7|0
1759312500000|2025-10-01 09:55:00|9420.8|9410.8|9421.2|9411.2|9421.3|9411.3|9417.5|9407.5|0
1759312800000|2025-10-01 10:00:00|9419.8|9409.8|9420.1|9410.1|9422.1|9412.1|9419.1|9409.1|0
1759313100000|2025-10-01 10:05:00|9420.3|9410.3|9421.9|9411.9|9424.3|9414.3|9420.1|9410.1|0
1759313400000|2025-10-01 10:10:00|9422.4|9412.4|9423|9413|9423.2|9413.2|9421|9411|0
1759313700000|2025-10-01 10:15:00|9423.5|9413.5|9422.4|9412.4|9425.9|9415.9|9422.2|9412.2|0
1759314000000|2025-10-01 10:20:00|9422.7|9412.7|9421.8|9411.8|9423.2|9413.2|9420.5|9410.5|0
1759314300000|2025-10-01 10:25:00|9421.6|9411.6|9419.2|9409.2|9422.8|9412.8|9418.3|9408.3|0
1759314600000|2025-10-01 10:30:00|9419.4|9409.4|9418.2|9408.2|9421|9411|9415.9|9405.9|0
1759314900000|2025-10-01 10:35:00|9418.4|9408.4|9417.3|9407.3|9419.9|9409.9|9417.2|9407.2|0
1759315200000|2025-10-01 10:40:00|9417.5|9407.5|9422.2|9412.2|9422.7|9412.7|9417.5|9407.5|0
1759315500000|2025-10-01 10:45:00|9422.3|9412.3|9426.1|9416.1|9426.7|9416.7|9422.2|9412.2|0
1759315800000|2025-10-01 10:50:00|9425.6|9415.6|9425.5|9415.5|9428.5|9418.5|9425.1|9415.1|0
1759316100000|2025-10-01 10:55:00|9425.7|9415.7|9425.5|9415.5|9426.7|9416.7|9422|9412|0
1759316400000|2025-10-01 11:00:00|9425.9|9415.9|9423.8|9413.8|9426.5|9416.5|9421.5|9411.5|0
1759316700000|2025-10-01 11:05:00|9424.1|9414.1|9418.2|9408.2|9425.1|9415.1|9417.9|9407.9|0
1759317000000|2025-10-01 11:10:00|9418.7|9408.7|9418.5|9408.5|9419.8|9409.8|9416.2|9406.2|0
1759317300000|2025-10-01 11:15:00|9418.3|9408.3|9419.2|9409.2|9420.9|9410.9|9416.3|9406.3|0
1759317600000|2025-10-01 11:20:00|9418.7|9408.7|9418.9|9408.9|9420.4|9410.4|9416.8|9406.8|0
1759317900000|2025-10-01 11:25:00|9419|9409|9418.1|9408.1|9419.3|9409.3|9417|9407|0
1759318200000|2025-10-01 11:30:00|9418.8|9408.8|9419.9|9409.9|9420.4|9410.4|9416.1|9406.1|0
1759318500000|2025-10-01 11:35:00|9419.4|9409.4|9415.4|9405.4|9419.4|9409.4|9414.8|9404.8|0
1759318800000|2025-10-01 11:40:00|9415.7|9405.7|9415.8|9405.8|9417.3|9407.3|9414.7|9404.7|0
1759319100000|2025-10-01 11:45:00|9416|9406|9411|9401|9416.5|9406.5|9411|9401|0
1759319400000|2025-10-01 11:50:00|9412.1|9402.1|9416.3|9406.3|9416.3|9406.3|9409.8|9399.8|0
1759319700000|2025-10-01 11:55:00|9416.1|9406.1|9417|9407|9417.6|9407.6|9413.9|9403.9|0
1759320000000|2025-10-01 12:00:00|9416.7|9406.7|9419.8|9409.8|9421.1|9411.1|9416.2|9406.2|0
1759320300000|2025-10-01 12:05:00|9419.4|9409.4|9420.1|9410.1|9420.8|9410.8|9418.4|9408.4|0
1759320600000|2025-10-01 12:10:00|9420.5|9410.5|9419.5|9409.5|9420.5|9410.5|9416|9406|0
1759320900000|2025-10-01 12:15:00|9419.7|9409.7|9413.9|9403.9|9421.3|9411.3|9412.1|9402.1|0
1759321200000|2025-10-01 12:20:00|9414.9|9404.9|9413.6|9403.6|9416.6|9406.6|9410.9|9400.9|0
1759321500000|2025-10-01 12:25:00|9413.9|9403.9|9419.2|9409.2|9420.4|9410.4|9413.1|9403.1|0
1759321800000|2025-10-01 12:30:00|9419|9409|9418.4|9408.4|9420.3|9410.3|9415.2|9405.2|0
1759322100000|2025-10-01 12:35:00|9417.9|9407.9|9419|9409|9420.5|9410.5|9416.8|9406.8|0
1759322400000|2025-10-01 12:40:00|9418.8|9408.8|9416.4|9406.4|9420.4|9410.4|9416.1|9406.1|0
1759322700000|2025-10-01 12:45:00|9415.6|9405.6|9413.3|9403.3|9415.8|9405.8|9412.8|9402.8|0
1759323000000|2025-10-01 12:50:00|9413.4|9403.4|9413|9403|9413.9|9403.9|9409.6|9399.6|0
1759323300000|2025-10-01 12:55:00|9412.9|9402.9|9414.9|9404.9|9416.3|9406.3|9412|9402|0
1759323600000|2025-10-01 13:00:00|9414.8|9404.8|9415|9405|9415.7|9405.7|9413|9403|0
1759323900000|2025-10-01 13:05:00|9414.5|9404.5|9417.5|9407.5|9418.8|9408.8|9414.5|9404.5|0
1759324200000|2025-10-01 13:10:00|9417.3|9407.3|9414.4|9404.4|9417.8|9407.8|9412.7|9402.7|0
1759324500000|2025-10-01 13:15:00|9414.1|9404.1|9414.1|9404.1|9416.7|9406.7|9411.9|9401.9|0
1759324800000|2025-10-01 13:20:00|9414.4|9404.4|9416.5|9406.5|9417.8|9407.8|9414.4|9404.4|0
1759325100000|2025-10-01 13:25:00|9416.3|9406.3|9421.2|9411.2|9422.2|9412.2|9416.3|9406.3|0
1759325400000|2025-10-01 13:30:00|9421.4|9411.4|9423.2|9413.2|9427.5|9417.5|9421.4|9411.4|0
1759325700000|2025-10-01 13:35:00|9423.7|9413.7|9428.2|9418.2|9428.6|9418.6|9419.9|9409.9|0
1759326000000|2025-10-01 13:40:00|9429.3|9419.3|9432.1|9422.1|9434.8|9424.8|9428.8|9418.8|0
1759326300000|2025-10-01 13:45:00|9431.4|9421.4|9439.5|9429.5|9440|9430|9430.9|9420.9|0
1759326600000|2025-10-01 13:50:00|9438.4|9428.4|9440|9430|9444.3|9434.3|9436.6|9426.6|0
1759326900000|2025-10-01 13:55:00|9440.2|9430.2|9439.4|9429.4|9442.3|9432.3|9435.8|9425.8|0
1759327200000|2025-10-01 14:00:00|9441.3|9431.3|9444.6|9434.6|9445|9435|9434.9|9424.9|0
1759327500000|2025-10-01 14:05:00|9444.3|9434.3|9445.7|9435.7|9446.9|9436.9|9441.9|9431.9|0
1759327800000|2025-10-01 14:10:00|9446|9436|9441.7|9431.7|9447.3|9437.3|9438.8|9428.8|0
1759328100000|2025-10-01 14:15:00|9441.5|9431.5|9454.4|9444.4|9454.4|9444.4|9441.5|9431.5|0
1759328400000|2025-10-01 14:20:00|9454.7|9444.7|9453.1|9443.1|9460.9|9450.9|9452|9442|0
1759328700000|2025-10-01 14:25:00|9452.9|9442.9|9451.4|9441.4|9455.6|9445.6|9448.3|9438.3|0
1759329000000|2025-10-01 14:30:00|9449.6|9439.6|9448.1|9438.1|9452.4|9442.4|9445.8|9435.8|0
1759329300000|2025-10-01 14:35:00|9447.3|9437.3|9449.2|9439.2|9450.2|9440.2|9446.5|9436.5|0
1759329600000|2025-10-01 14:40:00|9449|9439|9441|9431|9449.3|9439.3|9441|9431|0
1759329900000|2025-10-01 14:45:00|9440.9|9430.9|9434.7|9424.7|9442.1|9432.1|9432.4|9422.4|0
1759330200000|2025-10-01 14:50:00|9435.6|9425.6|9441.7|9431.7|9441.7|9431.7|9435.1|9425.1|0
1759330500000|2025-10-01 14:55:00|9442|9432|9444.5|9434.5|9447.5|9437.5|9441.7|9431.7|0
1759330800000|2025-10-01 15:00:00|9442.4|9432.4|9443.4|9433.4|9447.2|9437.2|9441.4|9431.4|0
1759331100000|2025-10-01 15:05:00|9443.2|9433.2|9446.6|9436.6|9447.9|9437.9|9441.9|9431.9|0
1759331400000|2025-10-01 15:10:00|9446.5|9436.5|9450.1|9440.1|9450.1|9440.1|9443.2|9433.2|0
1759331700000|2025-10-01 15:15:00|9449.9|9439.9|9453.9|9443.9|9454.7|9444.7|9448.4|9438.4|0
1759332000000|2025-10-01 15:20:00|9454.4|9444.4|9457.4|9447.4|9458.4|9448.4|9454.1|9444.1|0
1759332300000|2025-10-01 15:25:00|9457.1|9447.1|9458.3|9448.3|9461.6|9451.6|9456.9|9446.9|0
1759332600000|2025-10-01 15:30:00|9453|9443|9447.9|9437.9|9453.2|9443.2|9446.7|9436.7|0
1759332900000|2025-10-01 15:35:00|9447.7|9437.7|9451.1|9441.1|9454.5|9444.5|9446.7|9436.7|0
1759333200000|2025-10-01 15:40:00|9451.4|9441.4|9450.6|9440.6|9454.1|9444.1|9449.5|9439.5|0
1759333500000|2025-10-01 15:45:00|9451.1|9441.1|9453.6|9443.6|9454.3|9444.3|9450.6|9440.6|0
1759333800000|2025-10-01 15:50:00|9453.1|9443.1|9454|9444|9455|9445|9452.6|9442.6|0
1759334100000|2025-10-01 15:55:00|9453.9|9443.9|9452.8|9442.8|9454.5|9444.5|9451.8|9441.8|0
1759334400000|2025-10-01 16:00:00|9453.5|9443.5|9452.3|9442.3|9454.9|9444.9|9451.8|9441.8|0
1759334700000|2025-10-01 16:05:00|9452.5|9442.5|9455|9445|9455|9445|9451.8|9441.8|0
1759335000000|2025-10-01 16:10:00|9455.3|9445.3|9457.5|9447.5|9457.5|9447.5|9454.5|9444.5|0
1759335300000|2025-10-01 16:15:00|9457.3|9447.3|9458.3|9448.3|9459.9|9449.9|9457|9447|0
1759335600000|2025-10-01 16:20:00|9458.8|9448.8|9459.1|9449.1|9459.3|9449.3|9456.3|9446.3|0
1759335900000|2025-10-01 16:25:00|9459.3|9449.3|9460.9|9450.9|9461.7|9451.7|9458.6|9448.6|0
1759336200000|2025-10-01 16:30:00|9461|9451|9459|9449|9461|9451|9457.3|9447.3|0
1759336500000|2025-10-01 16:35:00|9458.8|9448.8|9457.1|9447.1|9458.8|9448.8|9456.3|9446.3|0
1759336800000|2025-10-01 16:40:00|9457|9447|9456.9|9446.9|9459|9449|9456.4|9446.4|0
1759337100000|2025-10-01 16:45:00|9456.4|9446.4|9453.5|9443.5|9457|9447|9452.2|9442.2|0
1759337400000|2025-10-01 16:50:00|9453.7|9443.7|9452.8|9442.8|9453.8|9443.8|9450.5|9440.5|0
1759337700000|2025-10-01 16:55:00|9453.1|9443.1|9453.1|9443.1|9453.3|9443.3|9451.6|9441.6|0
1759338000000|2025-10-01 17:00:00|9452.8|9442.8|9451.4|9441.4|9453.1|9443.1|9450.7|9440.7|0
1759338300000|2025-10-01 17:05:00|9451.2|9441.2|9451.1|9441.1|9453.7|9443.7|9450.4|9440.4|0
1759338600000|2025-10-01 17:10:00|9450.9|9440.9|9452.5|9442.5|9453|9443|9450|9440|0
1759338900000|2025-10-01 17:15:00|9452.7|9442.7|9454.7|9444.7|9456.9|9446.9|9451.9|9441.9|0
1759339200000|2025-10-01 17:20:00|9454.5|9444.5|9455.3|9445.3|9456.4|9446.4|9454.3|9444.3|0
1759339500000|2025-10-01 17:25:00|9455.5|9445.5|9455.7|9445.7|9456.1|9446.1|9454|9444|0
1759339800000|2025-10-01 17:30:00|9456|9446|9453.7|9443.7|9456|9446|9452.4|9442.4|0
1759340100000|2025-10-01 17:35:00|9453.8|9443.8|9453.6|9443.6|9455.1|9445.1|9453.1|9443.1|0
1759340400000|2025-10-01 17:40:00|9454.1|9444.1|9454.1|9444.1|9455.3|9445.3|9452.4|9442.4|0
1759340700000|2025-10-01 17:45:00|9454.3|9444.3|9453.3|9443.3|9454.5|9444.5|9452.6|9442.6|0
1759341000000|2025-10-01 17:50:00|9453.1|9443.1|9454.1|9444.1|9454.9|9444.9|9452.2|9442.2|0
1759341300000|2025-10-01 17:55:00|9453.9|9443.9|9454.4|9444.4|9454.9|9444.9|9452.8|9442.8|0
1759341600000|2025-10-01 18:00:00|9454.9|9444.9|9454.5|9444.5|9456.8|9446.8|9452.3|9442.3|0
1759341900000|2025-10-01 18:05:00|9454.2|9444.2|9456|9446|9456.5|9446.5|9454.2|9444.2|0
1759342200000|2025-10-01 18:10:00|9456.5|9446.5|9457|9447|9459.8|9449.8|9456.3|9446.3|0
1759342500000|2025-10-01 18:15:00|9457.3|9447.3|9460.5|9450.5|9461.1|9451.1|9456.8|9446.8|0
1759342800000|2025-10-01 18:20:00|9460.2|9450.2|9458.9|9448.9|9461.9|9451.9|9458.1|9448.1|0
1759343100000|2025-10-01 18:25:00|9459.1|9449.1|9459.3|9449.3|9459.9|9449.9|9458.1|9448.1|0
1759343400000|2025-10-01 18:30:00|9459.6|9449.6|9461.7|9451.7|9461.9|9451.9|9459.2|9449.2|0
1759343700000|2025-10-01 18:35:00|9461.9|9451.9|9461.4|9451.4|9462.5|9452.5|9460.6|9450.6|0
1759344000000|2025-10-01 18:40:00|9461.2|9451.2|9460.6|9450.6|9462|9452|9459.8|9449.8|0
1759344300000|2025-10-01 18:45:00|9461.1|9451.1|9462.6|9452.6|9462.7|9452.7|9460.3|9450.3|0
1759344600000|2025-10-01 18:50:00|9462.7|9452.7|9461.4|9451.4|9462.7|9452.7|9460.5|9450.5|0
1759344900000|2025-10-01 18:55:00|9461.1|9451.1|9460.2|9450.2|9461.4|9451.4|9460|9450|0
1759345200000|2025-10-01 19:00:00|9460.5|9450.5|9461.8|9451.8|9462.9|9452.9|9460.2|9450.2|0
1759345500000|2025-10-01 19:05:00|9461.6|9451.6|9459.8|9449.8|9461.8|9451.8|9459.5|9449.5|0
1759345800000|2025-10-01 19:10:00|9460|9450|9459.7|9449.7|9460.8|9450.8|9457.8|9447.8|0
1759346100000|2025-10-01 19:15:00|9459.9|9449.9|9461|9451|9462.2|9452.2|9459.8|9449.8|0
1759346400000|2025-10-01 19:20:00|9461.3|9451.3|9461.5|9451.5|9463.1|9453.1|9460.8|9450.8|0
1759346700000|2025-10-01 19:25:00|9461.7|9451.7|9463.5|9453.5|9463.6|9453.6|9461.2|9451.2|0
1759347000000|2025-10-01 19:30:00|9463.3|9453.3|9464.4|9454.4|9464.7|9454.7|9460.3|9450.3|0
1759347300000|2025-10-01 19:35:00|9464.2|9454.2|9462.9|9452.9|9465.6|9455.6|9462.8|9452.8|0
1759347600000|2025-10-01 19:40:00|9462.4|9452.4|9462.8|9452.8|9464.7|9454.7|9461.1|9451.1|0
1759347900000|2025-10-01 19:45:00|9462.6|9452.6|9459.2|9449.2|9462.6|9452.6|9457|9447|0
1759348200000|2025-10-01 19:50:00|9460|9450|9458.1|9448.1|9460.1|9450.1|9456.7|9446.7|0
1759348500000|2025-10-01 19:55:00|9458.3|9448.3|9456.2|9446.2|9458.7|9448.7|9453.7|9443.7|0
1759348800000|2025-10-01 20:00:00|9455.3|9445.3|9453.8|9443.8|9455.8|9445.8|9453.5|9443.5|0
1759349100000|2025-10-01 20:05:00|9453.6|9443.6|9453|9443|9454.1|9444.1|9452.6|9442.6|0
1759349400000|2025-10-01 20:10:00|9452.9|9442.9|9452.4|9442.4|9453.8|9443.8|9452.3|9442.3|0
1759349700000|2025-10-01 20:15:00|9452.3|9442.3|9452.7|9442.7|9453.7|9443.7|9452.1|9442.1|0
1759350000000|2025-10-01 20:20:00|9452.8|9442.8|9453|9443|9454.4|9444.4|9452.6|9442.6|0
1759350300000|2025-10-01 20:25:00|9453.1|9443.1|9453|9443|9453.4|9443.4|9452.5|9442.5|0
1759350600000|2025-10-01 20:30:00|9452.9|9442.9|9454.1|9444.1|9454.4|9444.4|9452.6|9442.6|0
1759350900000|2025-10-01 20:35:00|9454.2|9444.2|9454.6|9444.6|9454.9|9444.9|9454|9444|0
1759351200000|2025-10-01 20:40:00|9454.5|9444.5|9453.5|9443.5|9454.5|9444.5|9452.6|9442.6|0
1759351500000|2025-10-01 20:45:00|9453.4|9443.4|9453.7|9443.7|9453.9|9443.9|9453.2|9443.2|0
1759351800000|2025-10-01 20:50:00|9453.6|9443.6|9453.2|9443.2|9453.8|9443.8|9452.8|9442.8|0
1759352100000|2025-10-01 20:55:00|9453.1|9443.1|9453.7|9443.7|9454.5|9444.5|9453.1|9443.1|0
1759352400000|2025-10-01 21:00:00|9453.8|9443.8|9453.9|9443.9|9453.9|9443.9|9453.6|9443.6|0
1759352700000|2025-10-01 21:05:00|9453.8|9443.8|9456.8|9446.8|9456.9|9446.9|9453.6|9443.6|0
1759353000000|2025-10-01 21:10:00|9456.7|9446.7|9456.8|9446.8|9456.9|9446.9|9456.7|9446.7|0
1759353300000|2025-10-01 21:15:00|9456.7|9446.7|9456.9|9446.9|9456.9|9446.9|9456.7|9446.7|0
1759353600000|2025-10-01 21:20:00|9457|9447|9457|9447|9457|9447|9457|9447|0
1759353900000|2025-10-01 21:25:00|9457.1|9447.1|9456.9|9446.9|9457.1|9447.1|9456.8|9446.8|0
1759354200000|2025-10-01 21:30:00|9456.7|9446.7|9455.9|9445.9|9456.7|9446.7|9455.8|9445.8|0
1759354800000|2025-10-01 21:40:00|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|9455.8|9445.8|0
1759355100000|2025-10-01 21:45:00|9455.9|9445.9|9456.5|9446.5|9456.6|9446.6|9455.8|9445.8|0
1759355400000|2025-10-01 21:50:00|9456.6|9446.6|9456.4|9446.4|9456.6|9446.6|9456.2|9446.2|0
1759355700000|2025-10-01 21:55:00|9456.3|9446.3|9456.5|9446.5|9456.6|9446.6|9456.3|9446.3|0
1759356000000|2025-10-01 22:00:00|9456.9|9446.9|9458.7|9448.7|9458.9|9448.9|9456.9|9446.9|0
1759356300000|2025-10-01 22:05:00|9458.8|9448.8|9459.2|9449.2|9459.9|9449.9|9457.9|9447.9|0
1759356600000|2025-10-01 22:10:00|9459.1|9449.1|9459.2|9449.2|9459.4|9449.4|9458.9|9448.9|0
1759356900000|2025-10-01 22:15:00|9459.3|9449.3|9458.2|9448.2|9459.4|9449.4|9458.2|9448.2|0
1759357200000|2025-10-01 22:20:00|9458.3|9448.3|9459.5|9449.5|9459.7|9449.7|9458.2|9448.2|0
1759357500000|2025-10-01 22:25:00|9459.6|9449.6|9458.9|9448.9|9459.7|9449.7|9458.7|9448.7|0
1759357800000|2025-10-01 22:30:00|9458.8|9448.8|9458.8|9448.8|9459.3|9449.3|9458.7|9448.7|0
1759358100000|2025-10-01 22:35:00|9458.9|9448.9|9459.1|9449.1|9459.3|9449.3|9458|9448|0
1759358400000|2025-10-01 22:40:00|9459|9449|9459.2|9449.2|9459.3|9449.3|9458.7|9448.7|0
1759358700000|2025-10-01 22:45:00|9459.3|9449.3|9459.3|9449.3|9459.6|9449.6|9459|9449|0
1759359000000|2025-10-01 22:50:00|9459.4|9449.4|9457.6|9447.6|9459.4|9449.4|9457.6|9447.6|0
1759359300000|2025-10-01 22:55:00|9457.7|9447.7|9457.7|9447.7|9458.3|9448.3|9457.6|9447.6|0
1759359600000|2025-10-01 23:00:00|9457.8|9447.8|9457.8|9447.8|9458.8|9448.8|9457.6|9447.6|0
1759359900000|2025-10-01 23:05:00|9457.7|9447.7|9457.6|9447.6|9458|9448|9457.2|9447.2|0
1759360200000|2025-10-01 23:10:00|9457.5|9447.5|9458.1|9448.1|9458.5|9448.5|9457.5|9447.5|0
1759360500000|2025-10-01 23:15:00|9458.2|9448.2|9459.5|9449.5|9459.9|9449.9|9458.2|9448.2|0
1759360800000|2025-10-01 23:20:00|9459.4|9449.4|9460.1|9450.1|9460.2|9450.2|9459.2|9449.2|0
1759361100000|2025-10-01 23:25:00|9460|9450|9459.4|9449.4|9460|9450|9459.2|9449.2|0
1759361400000|2025-10-01 23:30:00|9459.5|9449.5|9457.4|9447.4|9459.6|9449.6|9457.4|9447.4|0
1759361700000|2025-10-01 23:35:00|9457.3|9447.3|9457.7|9447.7|9457.8|9447.8|9456.3|9446.3|0
1759362000000|2025-10-01 23:40:00|9457.8|9447.8|9458.3|9448.3|9458.5|9448.5|9457.6|9447.6|0
1759362300000|2025-10-01 23:45:00|9458.2|9448.2|9457.9|9447.9|9458.7|9448.7|9457.9|9447.9|0
1759362600000|2025-10-01 23:50:00|9457.8|9447.8|9458.6|9448.6|9458.7|9448.7|9457.3|9447.3|0
1759362900000|2025-10-01 23:55:00|9458.7|9448.7|9459.8|9449.8|9459.8|9449.8|9458.4|9448.4|0
1759363200000|2025-10-02 00:00:00|9460.1|9450.1|9463.7|9453.7|9466.2|9456.2|9459.3|9449.3|0
1759363500000|2025-10-02 00:05:00|9463.4|9453.4|9465.8|9455.8|9466|9456|9462.6|9452.6|0
1759363800000|2025-10-02 00:10:00|9464.5|9454.5|9462.8|9452.8|9464.5|9454.5|9462.3|9452.3|0
1759364100000|2025-10-02 00:15:00|9463.1|9453.1|9462.8|9452.8|9465.1|9455.1|9460.3|9450.3|0
1759364400000|2025-10-02 00:20:00|9462.5|9452.5|9467.8|9457.8|9467.8|9457.8|9462|9452|0
1759364700000|2025-10-02 00:25:00|9467.5|9457.5|9466.6|9456.6|9467.9|9457.9|9466.3|9456.3|0
1759365000000|2025-10-02 00:30:00|9466.4|9456.4|9463.4|9453.4|9466.9|9456.9|9463.3|9453.3|0
1759365300000|2025-10-02 00:35:00|9463.7|9453.7|9464.8|9454.8|9465.1|9455.1|9461.6|9451.6|0
1759365600000|2025-10-02 00:40:00|9464.6|9454.6|9464.9|9454.9|9465.1|9455.1|9463.6|9453.6|0
1759365900000|2025-10-02 00:45:00|9465.4|9455.4|9467.7|9457.7|9467.7|9457.7|9465.2|9455.2|0
1759366200000|2025-10-02 00:50:00|9467.5|9457.5|9469.1|9459.1|9474.9|9464.9|9467.2|9457.2|0
1759366500000|2025-10-02 00:55:00|9468.9|9458.9|9470.5|9460.5|9470.5|9460.5|9467.6|9457.6|0
1759366800000|2025-10-02 01:00:00|9470|9460|9469.2|9459.2|9470.2|9460.2|9467.9|9457.9|0
1759367100000|2025-10-02 01:05:00|9468.9|9458.9|9471.1|9461.1|9471.1|9461.1|9468.9|9458.9|0
1759367400000|2025-10-02 01:10:00|9470.8|9460.8|9473.6|9463.6|9475.9|9465.9|9470.7|9460.7|0
1759367700000|2025-10-02 01:15:00|9473.3|9463.3|9475.1|9465.1|9477.8|9467.8|9472.5|9462.5|0
1759368000000|2025-10-02 01:20:00|9475.8|9465.8|9477.6|9467.6|9478.5|9468.5|9475.3|9465.3|0
1759368300000|2025-10-02 01:25:00|9477.5|9467.5|9474.4|9464.4|9477.5|9467.5|9474.4|9464.4|0
1759368600000|2025-10-02 01:30:00|9474.6|9464.6|9474.7|9464.7|9474.8|9464.8|9470.6|9460.6|0
1759368900000|2025-10-02 01:35:00|9474.8|9464.8|9473.9|9463.9|9475.4|9465.4|9473.5|9463.5|0
1759369200000|2025-10-02 01:40:00|9474.1|9464.1|9477.5|9467.5|9477.5|9467.5|9473.9|9463.9|0
1759369500000|2025-10-02 01:45:00|9478|9468|9478.5|9468.5|9478.8|9468.8|9477.3|9467.3|0
1759369800000|2025-10-02 01:50:00|9478.3|9468.3|9480.5|9470.5|9481.4|9471.4|9477.3|9467.3|0
1759370100000|2025-10-02 01:55:00|9480.3|9470.3|9483.3|9473.3|9483.3|9473.3|9480|9470|0
1759370400000|2025-10-02 02:00:00|9483.1|9473.1|9476.9|9466.9|9483.1|9473.1|9476.4|9466.4|0
1759370700000|2025-10-02 02:05:00|9477.4|9467.4|9475.9|9465.9|9478|9468|9475.7|9465.7|0
1759371000000|2025-10-02 02:10:00|9476.2|9466.2|9476.3|9466.3|9477.4|9467.4|9475.2|9465.2|0
1759371300000|2025-10-02 02:15:00|9476.8|9466.8|9477.2|9467.2|9478|9468|9476.1|9466.1|0
1759371600000|2025-10-02 02:20:00|9477|9467|9476.4|9466.4|9478.1|9468.1|9476.4|9466.4|0
1759371900000|2025-10-02 02:25:00|9476.6|9466.6|9478.7|9468.7|9479|9469|9476.4|9466.4|0
1759372200000|2025-10-02 02:30:00|9479|9469|9480.2|9470.2|9481.9|9471.9|9478.8|9468.8|0
1759372500000|2025-10-02 02:35:00|9480.5|9470.5|9480.4|9470.4|9481.6|9471.6|9479.6|9469.6|0
1759372800000|2025-10-02 02:40:00|9480.9|9470.9|9480.8|9470.8|9482.2|9472.2|9480.6|9470.6|0
1759373100000|2025-10-02 02:45:00|9481.3|9471.3|9480|9470|9481.8|9471.8|9480|9470|0
1759373400000|2025-10-02 02:50:00|9480.2|9470.2|9480.5|9470.5|9481.5|9471.5|9479.7|9469.7|0
1759373700000|2025-10-02 02:55:00|9480.2|9470.2|9480.9|9470.9|9481.5|9471.5|9478.7|9468.7|0
1759374000000|2025-10-02 03:00:00|9481.1|9471.1|9481.4|9471.4|9481.4|9471.4|9480.4|9470.4|0
1759374300000|2025-10-02 03:05:00|9481.5|9471.5|9479.7|9469.7|9481.7|9471.7|9479.2|9469.2|0
1759374600000|2025-10-02 03:10:00|9480|9470|9480.7|9470.7|9481.7|9471.7|9479.8|9469.8|0
1759374900000|2025-10-02 03:15:00|9481|9471|9480.6|9470.6|9482|9472|9480.1|9470.1|0
1759375200000|2025-10-02 03:20:00|9480.9|9470.9|9481.4|9471.4|9481.6|9471.6|9480.1|9470.1|0
1759375500000|2025-10-02 03:25:00|9481.6|9471.6|9479.4|9469.4|9482.1|9472.1|9478.6|9468.6|0
1759375800000|2025-10-02 03:30:00|9479.1|9469.1|9478.9|9468.9|9479.4|9469.4|9477.6|9467.6|0
1759376100000|2025-10-02 03:35:00|9478.4|9468.4|9481.6|9471.6|9481.8|9471.8|9477.6|9467.6|0
1759376400000|2025-10-02 03:40:00|9481.8|9471.8|9481.4|9471.4|9483.3|9473.3|9481.1|9471.1|0
1759376700000|2025-10-02 03:45:00|9481.6|9471.6|9483.5|9473.5|9484.4|9474.4|9481.6|9471.6|0
1759377000000|2025-10-02 03:50:00|9484.2|9474.2|9482.9|9472.9|9484.4|9474.4|9482.1|9472.1|0
1759377300000|2025-10-02 03:55:00|9484.1|9474.1|9486.1|9476.1|9486.9|9476.9|9484.1|9474.1|0
1759377600000|2025-10-02 04:00:00|9486.7|9476.7|9488.9|9478.9|9489.9|9479.9|9485.7|9475.7|0
1759377900000|2025-10-02 04:05:00|9488.5|9478.5|9487.1|9477.1|9489|9479|9486.3|9476.3|0
1759378200000|2025-10-02 04:10:00|9487.4|9477.4|9486.7|9476.7|9488.7|9478.7|9485.5|9475.5|0
1759378500000|2025-10-02 04:15:00|9486.5|9476.5|9484.2|9474.2|9486.5|9476.5|9484.2|9474.2|0
1759378800000|2025-10-02 04:20:00|9484.4|9474.4|9482.8|9472.8|9485.2|9475.2|9481.1|9471.1|0
1759379100000|2025-10-02 04:25:00|9482.6|9472.6|9486.5|9476.5|9487.5|9477.5|9481.6|9471.6|0
1759379400000|2025-10-02 04:30:00|9486.8|9476.8|9485.6|9475.6|9488.5|9478.5|9485.4|9475.4|0
1759379700000|2025-10-02 04:35:00|9485.9|9475.9|9487|9477|9488|9478|9485.6|9475.6|0
1759380000000|2025-10-02 04:40:00|9488|9478|9487.1|9477.1|9488|9478|9486.4|9476.4|0
1759380300000|2025-10-02 04:45:00|9487.4|9477.4|9487.8|9477.8|9488.3|9478.3|9485.3|9475.3|0
1759380600000|2025-10-02 04:50:00|9487.1|9477.1|9484.3|9474.3|9488.1|9478.1|9484.3|9474.3|0
1759380900000|2025-10-02 04:55:00|9483.9|9473.9|9483.4|9473.4|9485.6|9475.6|9482.9|9472.9|0
1759381200000|2025-10-02 05:00:00|9483.9|9473.9|9486.1|9476.1|9488.1|9478.1|9483|9473|0
1759381500000|2025-10-02 05:05:00|9486.4|9476.4|9489.3|9479.3|9491.6|9481.6|9485.9|9475.9|0
1759381800000|2025-10-02 05:10:00|9489.5|9479.5|9490|9480|9491.8|9481.8|9489.5|9479.5|0
1759382100000|2025-10-02 05:15:00|9489.5|9479.5|9488.1|9478.1|9489.6|9479.6|9488.1|9478.1|0
1759382400000|2025-10-02 05:20:00|9488|9478|9487.9|9477.9|9488.2|9478.2|9486.8|9476.8|0
1759382700000|2025-10-02 05:25:00|9487.7|9477.7|9488.9|9478.9|9489.1|9479.1|9487.1|9477.1|0
1759383000000|2025-10-02 05:30:00|9489.1|9479.1|9487.5|9477.5|9492.6|9482.6|9486.7|9476.7|0
1759383300000|2025-10-02 05:35:00|9487.7|9477.7|9488.1|9478.1|9489.3|9479.3|9486.8|9476.8|0
1759383600000|2025-10-02 05:40:00|9487.6|9477.6|9487.3|9477.3|9488.1|9478.1|9486.6|9476.6|0
1759383900000|2025-10-02 05:45:00|9487.6|9477.6|9488.4|9478.4|9488.4|9478.4|9486.5|9476.5|0
1759384200000|2025-10-02 05:50:00|9488.7|9478.7|9491.8|9481.8|9492.6|9482.6|9488.7|9478.7|0
1759384500000|2025-10-02 05:55:00|9491.7|9481.7|9489.9|9479.9|9492.5|9482.5|9489.2|9479.2|0
1759384800000|2025-10-02 06:00:00|9490.6|9480.6|9487.2|9477.2|9492.9|9482.9|9484|9474|0
1759385100000|2025-10-02 06:05:00|9487|9477|9483.8|9473.8|9487.2|9477.2|9483.8|9473.8|0
1759385400000|2025-10-02 06:10:00|9484.1|9474.1|9488.9|9478.9|9488.9|9478.9|9483.3|9473.3|0
1759385700000|2025-10-02 06:15:00|9489.4|9479.4|9489.8|9479.8|9489.8|9479.8|9486.7|9476.7|0
1759386000000|2025-10-02 06:20:00|9490.3|9480.3|9486.9|9476.9|9490.4|9480.4|9486.9|9476.9|0
1759386300000|2025-10-02 06:25:00|9487.1|9477.1|9489|9479|9490.3|9480.3|9486.1|9476.1|0
1759386600000|2025-10-02 06:30:00|9488.8|9478.8|9485.7|9475.7|9489|9479|9484.6|9474.6|0
1759386900000|2025-10-02 06:35:00|9485.2|9475.2|9490.3|9480.3|9490.7|9480.7|9484.5|9474.5|0
1759387200000|2025-10-02 06:40:00|9490.5|9480.5|9490.6|9480.6|9493.2|9483.2|9488.4|9478.4|0
1759387500000|2025-10-02 06:45:00|9490.9|9480.9|9489|9479|9491|9481|9487.2|9477.2|0
1759387800000|2025-10-02 06:50:00|9489.2|9479.2|9485|9475|9489.5|9479.5|9484.2|9474.2|0
1759388100000|2025-10-02 06:55:00|9484.9|9474.9|9478|9468|9485.8|9475.8|9477.7|9467.7|0
1759388400000|2025-10-02 07:00:00|9475.5|9465.5|9470.6|9460.6|9479.6|9469.6|9469.1|9459.1|0
1759388700000|2025-10-02 07:05:00|9468.6|9458.6|9467.6|9457.6|9475.1|9465.1|9463|9453|0
1759389000000|2025-10-02 07:10:00|9467.9|9457.9|9465.5|9455.5|9476.5|9466.5|9464.4|9454.4|0
1759389300000|2025-10-02 07:15:00|9465.3|9455.3|9456.8|9446.8|9465.3|9455.3|9456.5|9446.5|0
1759389600000|2025-10-02 07:20:00|9457.3|9447.3|9454.6|9444.6|9459.4|9449.4|9454.4|9444.4|0
1759389900000|2025-10-02 07:25:00|9454.9|9444.9|9453.3|9443.3|9459.9|9449.9|9450.5|9440.5|0
1759390200000|2025-10-02 07:30:00|9454|9444|9445.4|9435.4|9456|9446|9444.7|9434.7|0
1759390500000|2025-10-02 07:35:00|9446.2|9436.2|9447.1|9437.1|9452.6|9442.6|9445.8|9435.8|0
1759390800000|2025-10-02 07:40:00|9447.7|9437.7|9443.4|9433.4|9448.9|9438.9|9443.1|9433.1|0
1759391100000|2025-10-02 07:45:00|9443.7|9433.7|9442.8|9432.8|9445.9|9435.9|9440.7|9430.7|0
1759391400000|2025-10-02 07:50:00|9442.6|9432.6|9439.9|9429.9|9443.9|9433.9|9438.4|9428.4|0
1759391700000|2025-10-02 07:55:00|9440.1|9430.1|9440.1|9430.1|9443.4|9433.4|9439.6|9429.6|0
1759392000000|2025-10-02 08:00:00|9440.3|9430.3|9439.1|9429.1|9445.3|9435.3|9437.8|9427.8|0
1759392300000|2025-10-02 08:05:00|9439.8|9429.8|9440.6|9430.6|9442.6|9432.6|9438.8|9428.8|0
1759392600000|2025-10-02 08:10:00|9440.2|9430.2|9439.2|9429.2|9440.2|9430.2|9434.7|9424.7|0
1759392900000|2025-10-02 08:15:00|9439.4|9429.4|9437.7|9427.7|9441.7|9431.7|9433.5|9423.5|0
1759393200000|2025-10-02 08:20:00|9438|9428|9442.7|9432.7|9443|9433|9437.4|9427.4|0
1759393500000|2025-10-02 08:25:00|9442.5|9432.5|9446.7|9436.7|9447.9|9437.9|9441.4|9431.4|0
1759393800000|2025-10-02 08:30:00|9446.2|9436.2|9449.3|9439.3|9453.4|9443.4|9446|9436|0
1759394100000|2025-10-02 08:35:00|9449.2|9439.2|9450.4|9440.4|9450.6|9440.6|9446.7|9436.7|0
1759394400000|2025-10-02 08:40:00|9450.6|9440.6|9452.7|9442.7|9458.4|9448.4|9450.4|9440.4|0
1759394700000|2025-10-02 08:45:00|9452.9|9442.9|9454.1|9444.1|9457.2|9447.2|9451.9|9441.9|0
1759395000000|2025-10-02 08:50:00|9454.7|9444.7|9455.4|9445.4|9457.8|9447.8|9454.2|9444.2|0
1759395300000|2025-10-02 08:55:00|9455.1|9445.1|9458.3|9448.3|9458.5|9448.5|9453.3|9443.3|0
1759395600000|2025-10-02 09:00:00|9458.2|9448.2|9452.4|9442.4|9458.7|9448.7|9450.7|9440.7|0
1759395900000|2025-10-02 09:05:00|9452.7|9442.7|9451.6|9441.6|9454.4|9444.4|9450.2|9440.2|0
1759396200000|2025-10-02 09:10:00|9451.7|9441.7|9450.9|9440.9|9455.1|9445.1|9450.1|9440.1|0
1759396500000|2025-10-02 09:15:00|9450.6|9440.6|9456.3|9446.3|9456.5|9446.5|9448.1|9438.1|0
1759396800000|2025-10-02 09:20:00|9456.6|9446.6|9456.7|9446.7|9460.3|9450.3|9456.1|9446.1|0
1759397100000|2025-10-02 09:25:00|9457|9447|9456.2|9446.2|9457.3|9447.3|9451.7|9441.7|0
1759397400000|2025-10-02 09:30:00|9455.9|9445.9|9453.3|9443.3|9456|9446|9450.2|9440.2|0
1759397700000|2025-10-02 09:35:00|9453.6|9443.6|9449.2|9439.2|9453.6|9443.6|9446.1|9436.1|0
1759398000000|2025-10-02 09:40:00|9449|9439|9447.9|9437.9|9449.9|9439.9|9447.5|9437.5|0
1759398300000|2025-10-02 09:45:00|9448.1|9438.1|9449.4|9439.4|9451.6|9441.6|9448.1|9438.1|0
1759398600000|2025-10-02 09:50:00|9449.7|9439.7|9448.2|9438.2|9450.7|9440.7|9447.4|9437.4|0
1759398900000|2025-10-02 09:55:00|9448.5|9438.5|9451.8|9441.8|9453.8|9443.8|9448.5|9438.5|0
1759399200000|2025-10-02 10:00:00|9452.3|9442.3|9459.6|9449.6|9459.6|9449.6|9452.3|9442.3|0
1759399500000|2025-10-02 10:05:00|9458.8|9448.8|9455.6|9445.6|9458.8|9448.8|9454.8|9444.8|0
1759399800000|2025-10-02 10:10:00|9456.2|9446.2|9459.9|9449.9|9461.9|9451.9|9454.8|9444.8|0
1759400100000|2025-10-02 10:15:00|9460.2|9450.2|9461.4|9451.4|9464.6|9454.6|9459.3|9449.3|0
1759400400000|2025-10-02 10:20:00|9461.3|9451.3|9457.9|9447.9|9462.2|9452.2|9456.9|9446.9|0
1759400700000|2025-10-02 10:25:00|9458.2|9448.2|9458.4|9448.4|9460.8|9450.8|9457.7|9447.7|0
1759401000000|2025-10-02 10:30:00|9458|9448|9463.5|9453.5|9463.5|9453.5|9458|9448|0
1759401300000|2025-10-02 10:35:00|9463.6|9453.6|9462.7|9452.7|9463.7|9453.7|9461.7|9451.7|0
1759401600000|2025-10-02 10:40:00|9462.6|9452.6|9461.2|9451.2|9462.8|9452.8|9460.2|9450.2|0
1759401900000|2025-10-02 10:45:00|9461.4|9451.4|9459.7|9449.7|9461.7|9451.7|9457.9|9447.9|0
1759402200000|2025-10-02 10:50:00|9459.8|9449.8|9459.4|9449.4|9460.7|9450.7|9459|9449|0
1759402500000|2025-10-02 10:55:00|9459.2|9449.2|9460|9450|9460.2|9450.2|9455.7|9445.7|0
1759402800000|2025-10-02 11:00:00|9459.3|9449.3|9454|9444|9459.3|9449.3|9452.1|9442.1|0
1759403100000|2025-10-02 11:05:00|9453.7|9443.7|9453.1|9443.1|9454.7|9444.7|9452.2|9442.2|0
1759403400000|2025-10-02 11:10:00|9453.8|9443.8|9453.8|9443.8|9454.8|9444.8|9449.1|9439.1|0
1759403700000|2025-10-02 11:15:00|9453.3|9443.3|9454|9444|9454.8|9444.8|9451.2|9441.2|0
1759404000000|2025-10-02 11:20:00|9454.3|9444.3|9455.3|9445.3|9455.4|9445.4|9453.3|9443.3|0
1759404300000|2025-10-02 11:25:00|9455.5|9445.5|9451.8|9441.8|9457|9447|9451.5|9441.5|0
1759404600000|2025-10-02 11:30:00|9452|9442|9452.7|9442.7|9454.1|9444.1|9451.1|9441.1|0
1759404900000|2025-10-02 11:35:00|9453|9443|9456.6|9446.6|9457|9447|9452|9442|0
1759405200000|2025-10-02 11:40:00|9456.7|9446.7|9457.6|9447.6|9458.5|9448.5|9455.4|9445.4|0
1759405500000|2025-10-02 11:45:00|9457.9|9447.9|9458.6|9448.6|9460.7|9450.7|9456.4|9446.4|0
1759405800000|2025-10-02 11:50:00|9459.1|9449.1|9461.3|9451.3|9462|9452|9457.8|9447.8|0
1759406100000|2025-10-02 11:55:00|9461.5|9451.5|9456.3|9446.3|9461.5|9451.5|9455.1|9445.1|0
1759406400000|2025-10-02 12:00:00|9456.6|9446.6|9454.7|9444.7|9457.9|9447.9|9452.6|9442.6|0
1759406700000|2025-10-02 12:05:00|9455|9445|9455.5|9445.5|9456.5|9446.5|9453.7|9443.7|0
1759407000000|2025-10-02 12:10:00|9455.7|9445.7|9459.8|9449.8|9460|9450|9454|9444|0
1759407300000|2025-10-02 12:15:00|9459.9|9449.9|9460.8|9450.8|9460.8|9450.8|9458.6|9448.6|0
1759407600000|2025-10-02 12:20:00|9460.4|9450.4|9464.6|9454.6|9466.5|9456.5|9460.2|9450.2|0
1759407900000|2025-10-02 12:25:00|9465.3|9455.3|9464.7|9454.7|9466.4|9456.4|9464|9454|0
1759408200000|2025-10-02 12:30:00|9463.7|9453.7|9466.1|9456.1|9467.6|9457.6|9462.9|9452.9|0
1759408500000|2025-10-02 12:35:00|9465.8|9455.8|9463.1|9453.1|9466.1|9456.1|9462|9452|0
1759408800000|2025-10-02 12:40:00|9463.7|9453.7|9457.4|9447.4|9464.6|9454.6|9457.4|9447.4|0
1759409100000|2025-10-02 12:45:00|9457.5|9447.5|9453.2|9443.2|9457.5|9447.5|9453.1|9443.1|0
1759409400000|2025-10-02 12:50:00|9453|9443|9454.1|9444.1|9455.4|9445.4|9449.8|9439.8|0
1759409700000|2025-10-02 12:55:00|9453.9|9443.9|9450.2|9440.2|9455.6|9445.6|9449.8|9439.8|0
1759410000000|2025-10-02 13:00:00|9449.4|9439.4|9448.1|9438.1|9450.7|9440.7|9444.2|9434.2|0
1759410300000|2025-10-02 13:05:00|9448.4|9438.4|9445.2|9435.2|9448.4|9438.4|9442.7|9432.7|0
1759410600000|2025-10-02 13:10:00|9445|9435|9444.7|9434.7|9446.4|9436.4|9441.1|9431.1|0
1759410900000|2025-10-02 13:15:00|9444.6|9434.6|9448.1|9438.1|9450.6|9440.6|9443.8|9433.8|0
1759411200000|2025-10-02 13:20:00|9448.3|9438.3|9448.6|9438.6|9450.8|9440.8|9446.6|9436.6|0
1759411500000|2025-10-02 13:25:00|9449.1|9439.1|9445.3|9435.3|9449.8|9439.8|9444.8|9434.8|0
1759411800000|2025-10-02 13:30:00|9445.2|9435.2|9449|9439|9453.6|9443.6|9442|9432|0
1759412100000|2025-10-02 13:35:00|9449.2|9439.2|9447.5|9437.5|9451.2|9441.2|9444.7|9434.7|0
1759412400000|2025-10-02 13:40:00|9447.3|9437.3|9448.9|9438.9|9451.4|9441.4|9445.8|9435.8|0
1759412700000|2025-10-02 13:45:00|9448.7|9438.7|9449.4|9439.4|9452|9442|9447.1|9437.1|0
1759413000000|2025-10-02 13:50:00|9449.1|9439.1|9452.7|9442.7|9453.7|9443.7|9447|9437|0
1759413300000|2025-10-02 13:55:00|9452.9|9442.9|9449.6|9439.6|9453.2|9443.2|9449.3|9439.3|0
1759413600000|2025-10-02 14:00:00|9448.8|9438.8|9439.6|9429.6|9448.8|9438.8|9439.1|9429.1|0
1759413900000|2025-10-02 14:05:00|9439.8|9429.8|9437.3|9427.3|9442.8|9432.8|9436.6|9426.6|0
1759414200000|2025-10-02 14:10:00|9438.2|9428.2|9436.4|9426.4|9440.7|9430.7|9435.7|9425.7|0
1759414500000|2025-10-02 14:15:00|9436.9|9426.9|9438.2|9428.2|9439.4|9429.4|9435.6|9425.6|0
1759414800000|2025-10-02 14:20:00|9438.7|9428.7|9434.4|9424.4|9441.4|9431.4|9432.4|9422.4|0
1759415100000|2025-10-02 14:25:00|9434.7|9424.7|9435|9425|9439.2|9429.2|9434.3|9424.3|0
1759415400000|2025-10-02 14:30:00|9435.2|9425.2|9436|9426|9439.8|9429.8|9433.5|9423.5|0
1759415700000|2025-10-02 14:35:00|9436.5|9426.5|9433.4|9423.4|9438|9428|9433.1|9423.1|0
1759416000000|2025-10-02 14:40:00|9433.1|9423.1|9428.7|9418.7|9433.7|9423.7|9427|9417|0
1759416300000|2025-10-02 14:45:00|9429.2|9419.2|9427.9|9417.9|9431.6|9421.6|9427.4|9417.4|0
1759416600000|2025-10-02 14:50:00|9427.6|9417.6|9428|9418|9430.1|9420.1|9425.8|9415.8|0
1759416900000|2025-10-02 14:55:00|9428.2|9418.2|9424.6|9414.6|9429.3|9419.3|9424.1|9414.1|0
1759417200000|2025-10-02 15:00:00|9425|9415|9422.8|9412.8|9426.5|9416.5|9422.8|9412.8|0
1759417500000|2025-10-02 15:05:00|9422.5|9412.5|9429|9419|9430|9420|9421.7|9411.7|0
1759417800000|2025-10-02 15:10:00|9429.1|9419.1|9428.6|9418.6|9429.1|9419.1|9425.6|9415.6|0
1759418100000|2025-10-02 15:15:00|9428.8|9418.8|9430.9|9420.9|9432.8|9422.8|9428.1|9418.1|0
1759418400000|2025-10-02 15:20:00|9430.3|9420.3|9436.1|9426.1|9437.1|9427.1|9430|9420|0
1759418700000|2025-10-02 15:25:00|9436.6|9426.6|9436.2|9426.2|9438.8|9428.8|9434.5|9424.5|0
1759419000000|2025-10-02 15:30:00|9436.7|9426.7|9431.7|9421.7|9437.4|9427.4|9430|9420|0
1759419300000|2025-10-02 15:35:00|9432.2|9422.2|9432.3|9422.3|9436.1|9426.1|9427|9417|0
1759419600000|2025-10-02 15:40:00|9432.5|9422.5|9432.7|9422.7|9434.9|9424.9|9430.4|9420.4|0
1759419900000|2025-10-02 15:45:00|9432.9|9422.9|9436.2|9426.2|9436.4|9426.4|9432.7|9422.7|0
1759420200000|2025-10-02 15:50:00|9436.7|9426.7|9436.7|9426.7|9441|9431|9435.4|9425.4|0
1759420500000|2025-10-02 15:55:00|9437.2|9427.2|9433.4|9423.4|9437.4|9427.4|9430.9|9420.9|0
1759420800000|2025-10-02 16:00:00|9433.5|9423.5|9433.5|9423.5|9434.6|9424.6|9432.4|9422.4|0
1759421100000|2025-10-02 16:05:00|9433.2|9423.2|9431.2|9421.2|9433.5|9423.5|9430.3|9420.3|0
1759421400000|2025-10-02 16:10:00|9430.9|9420.9|9430.9|9420.9|9432.6|9422.6|9430|9420|0
1759421700000|2025-10-02 16:15:00|9430.6|9420.6|9431.5|9421.5|9433.9|9423.9|9428.8|9418.8|0
1759422000000|2025-10-02 16:20:00|9431.2|9421.2|9429|9419|9431.5|9421.5|9429|9419|0
1759422300000|2025-10-02 16:25:00|9429.5|9419.5|9429.3|9419.3|9430.6|9420.6|9428.6|9418.6|0
1759422600000|2025-10-02 16:30:00|9429.6|9419.6|9428.3|9418.3|9429.8|9419.8|9427|9417|0
1759422900000|2025-10-02 16:35:00|9428.1|9418.1|9426|9416|9428.8|9418.8|9425.9|9415.9|0
1759423200000|2025-10-02 16:40:00|9425.7|9415.7|9427.8|9417.8|9428.1|9418.1|9424.5|9414.5|0
1759423500000|2025-10-02 16:45:00|9427.6|9417.6|9429.4|9419.4|9429.9|9419.9|9427|9417|0
1759423800000|2025-10-02 16:50:00|9429.6|9419.6|9429.8|9419.8|9431.9|9421.9|9429.6|9419.6|0
1759424100000|2025-10-02 16:55:00|9429.9|9419.9|9430.1|9420.1|9430.7|9420.7|9429.2|9419.2|0
1759424400000|2025-10-02 17:00:00|9429.4|9419.4|9427.2|9417.2|9429.9|9419.9|9425.8|9415.8|0
1759424700000|2025-10-02 17:05:00|9426.9|9416.9|9426|9416|9428.4|9418.4|9425.7|9415.7|0
1759425000000|2025-10-02 17:10:00|9426.2|9416.2|9427.1|9417.1|9427.3|9417.3|9425.2|9415.2|0
1759425300000|2025-10-02 17:15:00|9426.8|9416.8|9429.8|9419.8|9430.1|9420.1|9426.6|9416.6|0
1759425600000|2025-10-02 17:20:00|9430.1|9420.1|9430.8|9420.8|9431.6|9421.6|9429.6|9419.6|0
1759425900000|2025-10-02 17:25:00|9431.1|9421.1|9428.6|9418.6|9431.1|9421.1|9428.6|9418.6|0
1759426200000|2025-10-02 17:30:00|9428.8|9418.8|9429.6|9419.6|9429.9|9419.9|9427.6|9417.6|0
1759426500000|2025-10-02 17:35:00|9429.9|9419.9|9430.7|9420.7|9430.7|9420.7|9429.1|9419.1|0
1759426800000|2025-10-02 17:40:00|9430.9|9420.9|9431.7|9421.7|9432.9|9422.9|9430.5|9420.5|0
1759427100000|2025-10-02 17:45:00|9431.8|9421.8|9432.6|9422.6|9433.1|9423.1|9429.6|9419.6|0
1759427400000|2025-10-02 17:50:00|9432.8|9422.8|9435.4|9425.4|9435.8|9425.8|9432.6|9422.6|0
1759427700000|2025-10-02 17:55:00|9435.6|9425.6|9436.5|9426.5|9436.8|9426.8|9434.8|9424.8|0
1759428000000|2025-10-02 18:00:00|9436.3|9426.3|9438.2|9428.2|9438.2|9428.2|9435.5|9425.5|0
1759428300000|2025-10-02 18:05:00|9438.4|9428.4|9437.8|9427.8|9440.2|9430.2|9437.3|9427.3|0
1759428600000|2025-10-02 18:10:00|9437.6|9427.6|9438.9|9428.9|9440.1|9430.1|9436.9|9426.9|0
1759428900000|2025-10-02 18:15:00|9439.4|9429.4|9441|9431|9441.7|9431.7|9438.6|9428.6|0
1759429200000|2025-10-02 18:20:00|9441.2|9431.2|9441|9431|9441.5|9431.5|9438.4|9428.4|0
1759429500000|2025-10-02 18:25:00|9441.3|9431.3|9441.6|9431.6|9441.6|9431.6|9439.2|9429.2|0
1759429800000|2025-10-02 18:30:00|9441.3|9431.3|9441.4|9431.4|9443.5|9433.5|9440.5|9430.5|0
1759430100000|2025-10-02 18:35:00|9441.7|9431.7|9441.9|9431.9|9442.7|9432.7|9439.8|9429.8|0
1759430400000|2025-10-02 18:40:00|9441.6|9431.6|9437.8|9427.8|9441.9|9431.9|9437.6|9427.6|0
1759430700000|2025-10-02 18:45:00|9438.1|9428.1|9438.1|9428.1|9439.1|9429.1|9437.3|9427.3|0
1759431000000|2025-10-02 18:50:00|9437.8|9427.8|9437.8|9427.8|9438.6|9428.6|9435.3|9425.3|0
1759431300000|2025-10-02 18:55:00|9437.6|9427.6|9436.8|9426.8|9438.7|9428.7|9436.1|9426.1|0
1759431600000|2025-10-02 19:00:00|9437.1|9427.1|9436.5|9426.5|9437.1|9427.1|9435.5|9425.5|0
1759431900000|2025-10-02 19:05:00|9436.8|9426.8|9437.2|9427.2|9437.8|9427.8|9436.5|9426.5|0
1759432200000|2025-10-02 19:10:00|9436.9|9426.9|9439.5|9429.5|9439.5|9429.5|9436.7|9426.7|0
1759432500000|2025-10-02 19:15:00|9439.7|9429.7|9440.1|9430.1|9440.4|9430.4|9438.5|9428.5|0
1759432800000|2025-10-02 19:20:00|9439.9|9429.9|9439.2|9429.2|9440.2|9430.2|9438.5|9428.5|0
1759433100000|2025-10-02 19:25:00|9439.4|9429.4|9438.8|9428.8|9440.7|9430.7|9438.5|9428.5|0
1759433400000|2025-10-02 19:30:00|9438.3|9428.3|9440.6|9430.6|9440.6|9430.6|9436.8|9426.8|0
1759433700000|2025-10-02 19:35:00|9440.3|9430.3|9442|9432|9442.5|9432.5|9438.2|9428.2|0
1759434000000|2025-10-02 19:40:00|9441.7|9431.7|9439.8|9429.8|9441.7|9431.7|9439.6|9429.6|0
1759434300000|2025-10-02 19:45:00|9440.1|9430.1|9440.2|9430.2|9441.1|9431.1|9437.8|9427.8|0
1759434600000|2025-10-02 19:50:00|9439.9|9429.9|9438.7|9428.7|9439.9|9429.9|9435.5|9425.5|0
1759434900000|2025-10-02 19:55:00|9438|9428|9433.2|9423.2|9438.5|9428.5|9431.4|9421.4|0
1759435200000|2025-10-02 20:00:00|9433.3|9423.3|9434.4|9424.4|9436.1|9426.1|9433.3|9423.3|0
1759435500000|2025-10-02 20:05:00|9434.6|9424.6|9434.7|9424.7|9435.8|9425.8|9434.4|9424.4|0
1759435800000|2025-10-02 20:10:00|9434.5|9424.5|9434.1|9424.1|9434.7|9424.7|9433.8|9423.8|0
1759436100000|2025-10-02 20:15:00|9434.3|9424.3|9433.5|9423.5|9434.3|9424.3|9433.1|9423.1|0
1759436400000|2025-10-02 20:20:00|9433.6|9423.6|9433.1|9423.1|9433.8|9423.8|9432.7|9422.7|0
1759436700000|2025-10-02 20:25:00|9433.2|9423.2|9433.2|9423.2|9433.3|9423.3|9432.7|9422.7|0
1759437000000|2025-10-02 20:30:00|9433.1|9423.1|9432.8|9422.8|9433.7|9423.7|9432.7|9422.7|0
1759437300000|2025-10-02 20:35:00|9432.9|9422.9|9432.2|9422.2|9433.1|9423.1|9431.9|9421.9|0
1759437600000|2025-10-02 20:40:00|9432.3|9422.3|9432.5|9422.5|9432.6|9422.6|9432.2|9422.2|0
1759437900000|2025-10-02 20:45:00|9432.4|9422.4|9432.6|9422.6|9432.9|9422.9|9432.2|9422.2|0
1759438200000|2025-10-02 20:50:00|9432.5|9422.5|9433.2|9423.2|9433.3|9423.3|9432.2|9422.2|0
1759438500000|2025-10-02 20:55:00|9433.1|9423.1|9432.5|9422.5|9433.3|9423.3|9432.3|9422.3|0
1759438800000|2025-10-02 21:00:00|9432.6|9422.6|9433.5|9423.5|9433.6|9423.6|9432.3|9422.3|0
1759439100000|2025-10-02 21:05:00|9433.4|9423.4|9433.4|9423.4|9433.7|9423.7|9433.3|9423.3|0
1759439400000|2025-10-02 21:10:00|9433.3|9423.3|9433.2|9423.2|9433.3|9423.3|9433.2|9423.2|0
1759439700000|2025-10-02 21:15:00|9433.3|9423.3|9433.3|9423.3|9433.3|9423.3|9433.2|9423.2|0
1759440000000|2025-10-02 21:20:00|9433.4|9423.4|9433.3|9423.3|9433.4|9423.4|9433.3|9423.3|0
1759440300000|2025-10-02 21:25:00|9433.2|9423.2|9433.3|9423.3|9433.3|9423.3|9433.2|9423.2|0
1759440600000|2025-10-02 21:30:00|9433.4|9423.4|9433.8|9423.8|9434|9424|9433.4|9423.4|0
1759440900000|2025-10-02 21:35:00|9433.9|9423.9|9433.9|9423.9|9433.9|9423.9|9433.8|9423.8|0
1759441200000|2025-10-02 21:40:00|9433.8|9423.8|9433.8|9423.8|9434.1|9424.1|9433.8|9423.8|0
1759441500000|2025-10-02 21:45:00|9433.9|9423.9|9434|9424|9434|9424|9433.9|9423.9|0
1759441800000|2025-10-02 21:50:00|9433.9|9423.9|9434|9424|9434.3|9424.3|9433.9|9423.9|0
1759442100000|2025-10-02 21:55:00|9433.9|9423.9|9434|9424|9434.1|9424.1|9433.9|9423.9|0
1759442400000|2025-10-02 22:00:00|9433.6|9423.6|9433.6|9423.6|9434.4|9424.4|9432.5|9422.5|0
1759442700000|2025-10-02 22:05:00|9433.7|9423.7|9433.7|9423.7|9434.3|9424.3|9433|9423|0
1759443000000|2025-10-02 22:10:00|9433.5|9423.5|9434.3|9424.3|9434.3|9424.3|9433.4|9423.4|0
1759443300000|2025-10-02 22:15:00|9434.2|9424.2|9433.8|9423.8|9434.5|9424.5|9433.6|9423.6|0
1759443600000|2025-10-02 22:20:00|9433.7|9423.7|9432.6|9422.6|9433.7|9423.7|9432.6|9422.6|0
1759443900000|2025-10-02 22:25:00|9432.5|9422.5|9431.5|9421.5|9432.6|9422.6|9431.4|9421.4|0
1759444200000|2025-10-02 22:30:00|9431.6|9421.6|9430.2|9420.2|9431.6|9421.6|9429.5|9419.5|0
1759444500000|2025-10-02 22:35:00|9430.1|9420.1|9430.9|9420.9|9430.9|9420.9|9428.9|9418.9|0
1759444800000|2025-10-02 22:40:00|9431|9421|9432.6|9422.6|9432.7|9422.7|9431|9421|0
1759445100000|2025-10-02 22:45:00|9432.5|9422.5|9433.5|9423.5|9433.5|9423.5|9431.9|9421.9|0
1759445400000|2025-10-02 22:50:00|9433.6|9423.6|9434.2|9424.2|9434.7|9424.7|9433.6|9423.6|0
1759445700000|2025-10-02 22:55:00|9434.3|9424.3|9434.1|9424.1|9434.4|9424.4|9433.9|9423.9|0
1759446000000|2025-10-02 23:00:00|9434.2|9424.2|9433.2|9423.2|9434.6|9424.6|9433.1|9423.1|0
1759446300000|2025-10-02 23:05:00|9433.1|9423.1|9434.2|9424.2|9434.2|9424.2|9433.1|9423.1|0
1759446600000|2025-10-02 23:10:00|9434.3|9424.3|9436|9426|9436|9426|9434.2|9424.2|0
1759446900000|2025-10-02 23:15:00|9436.1|9426.1|9434.9|9424.9|9436.2|9426.2|9434.9|9424.9|0
1759447200000|2025-10-02 23:20:00|9435|9425|9435.2|9425.2|9435.4|9425.4|9434.9|9424.9|0
1759447500000|2025-10-02 23:25:00|9435.3|9425.3|9435.8|9425.8|9435.8|9425.8|9435.2|9425.2|0
1759447800000|2025-10-02 23:30:00|9435.7|9425.7|9435.8|9425.8|9435.9|9425.9|9435.4|9425.4|0
1759448100000|2025-10-02 23:35:00|9435.9|9425.9|9435.7|9425.7|9435.9|9425.9|9435.4|9425.4|0
1759448400000|2025-10-02 23:40:00|9435.8|9425.8|9436.2|9426.2|9436.2|9426.2|9435.6|9425.6|0
1759448700000|2025-10-02 23:45:00|9436.3|9426.3|9435.8|9425.8|9436.4|9426.4|9435.5|9425.5|0
1759449000000|2025-10-02 23:50:00|9435.9|9425.9|9436.5|9426.5|9437|9427|9435.6|9425.6|0
1759449300000|2025-10-02 23:55:00|9436.6|9426.6|9437.2|9427.2|9437.2|9427.2|9436.1|9426.1|0
1759449600000|2025-10-03 00:00:00|9436.8|9426.8|9436.4|9426.4|9437.3|9427.3|9432.8|9422.8|0
1759449900000|2025-10-03 00:05:00|9436.1|9426.1|9437.9|9427.9|9437.9|9427.9|9434.9|9424.9|0
1759450200000|2025-10-03 00:10:00|9437.1|9427.1|9439.4|9429.4|9440.1|9430.1|9436.6|9426.6|0
1759450500000|2025-10-03 00:15:00|9437.4|9427.4|9441.3|9431.3|9441.6|9431.6|9437.4|9427.4|0
1759450800000|2025-10-03 00:20:00|9441.5|9431.5|9442.4|9432.4|9443.1|9433.1|9441.4|9431.4|0
1759451100000|2025-10-03 00:25:00|9442.6|9432.6|9442.1|9432.1|9442.6|9432.6|9441.1|9431.1|0
1759451400000|2025-10-03 00:30:00|9442.9|9432.9|9445.8|9435.8|9445.8|9435.8|9442.4|9432.4|0
1759451700000|2025-10-03 00:35:00|9445.5|9435.5|9446.6|9436.6|9448.4|9438.4|9445.5|9435.5|0
1759452000000|2025-10-03 00:40:00|9446.9|9436.9|9444.9|9434.9|9446.9|9436.9|9443.5|9433.5|0
1759452300000|2025-10-03 00:45:00|9445.2|9435.2|9446.6|9436.6|9446.8|9436.8|9444.8|9434.8|0
1759452600000|2025-10-03 00:50:00|9446.8|9436.8|9448.6|9438.6|9450.1|9440.1|9446.8|9436.8|0
1759452900000|2025-10-03 00:55:00|9447.6|9437.6|9445.9|9435.9|9447.9|9437.9|9445.4|9435.4|0
1759453200000|2025-10-03 01:00:00|9445.1|9435.1|9444.6|9434.6|9445.6|9435.6|9442.1|9432.1|0
1759453500000|2025-10-03 01:05:00|9444.4|9434.4|9444.6|9434.6|9444.6|9434.6|9442.6|9432.6|0
1759453800000|2025-10-03 01:10:00|9443.9|9433.9|9442.1|9432.1|9443.9|9433.9|9442.1|9432.1|0
1759454100000|2025-10-03 01:15:00|9442.6|9432.6|9442.1|9432.1|9442.8|9432.8|9441.3|9431.3|0
1759454400000|2025-10-03 01:20:00|9441.6|9431.6|9441.1|9431.1|9442.4|9432.4|9440.9|9430.9|0
1759454700000|2025-10-03 01:25:00|9440.6|9430.6|9440.5|9430.5|9441|9431|9439.4|9429.4|0
1759455000000|2025-10-03 01:30:00|9440.2|9430.2|9442.4|9432.4|9442.6|9432.6|9440.2|9430.2|0
1759455300000|2025-10-03 01:35:00|9442.6|9432.6|9443|9433|9443.5|9433.5|9441.5|9431.5|0
1759455600000|2025-10-03 01:40:00|9443.3|9433.3|9444.3|9434.3|9444.7|9434.7|9443|9433|0
1759455900000|2025-10-03 01:45:00|9444.6|9434.6|9445.1|9435.1|9445.1|9435.1|9443.8|9433.8|0
1759456200000|2025-10-03 01:50:00|9444.6|9434.6|9447.8|9437.8|9448.1|9438.1|9444.6|9434.6|0
1759456500000|2025-10-03 01:55:00|9448.1|9438.1|9448|9438|9448.8|9438.8|9447.2|9437.2|0
1759456800000|2025-10-03 02:00:00|9447.7|9437.7|9448.5|9438.5|9450.7|9440.7|9447.1|9437.1|0
1759457100000|2025-10-03 02:05:00|9447.7|9437.7|9449|9439|9450|9440|9447.7|9437.7|0
1759457400000|2025-10-03 02:10:00|9449.2|9439.2|9448.5|9438.5|9449.5|9439.5|9447|9437|0
1759457700000|2025-10-03 02:15:00|9448.7|9438.7|9447|9437|9449|9439|9447|9437|0
1759458000000|2025-10-03 02:20:00|9447.2|9437.2|9446.9|9436.9|9447.3|9437.3|9446.9|9436.9|0
1759458300000|2025-10-03 02:25:00|9447.1|9437.1|9445.9|9435.9|9447.1|9437.1|9445.9|9435.9|0
1759458600000|2025-10-03 02:30:00|9446.2|9436.2|9445.9|9435.9|9446.9|9436.9|9445.7|9435.7|0
1759458900000|2025-10-03 02:35:00|9446.2|9436.2|9446.8|9436.8|9447.1|9437.1|9445.8|9435.8|0
1759459200000|2025-10-03 02:40:00|9446.6|9436.6|9446.2|9436.2|9446.8|9436.8|9445.7|9435.7|0
1759459500000|2025-10-03 02:45:00|9445.9|9435.9|9445.4|9435.4|9446.4|9436.4|9445.2|9435.2|0
1759459800000|2025-10-03 02:50:00|9444.9|9434.9|9444.9|9434.9|9445.4|9435.4|9444.7|9434.7|0
1759460100000|2025-10-03 02:55:00|9445.4|9435.4|9445.5|9435.5|9445.7|9435.7|9444.6|9434.6|0
1759460400000|2025-10-03 03:00:00|9444.7|9434.7|9446.1|9436.1|9446.1|9436.1|9444.7|9434.7|0
1759460700000|2025-10-03 03:05:00|9445.9|9435.9|9447.6|9437.6|9448.1|9438.1|9445.6|9435.6|0
1759461000000|2025-10-03 03:10:00|9447.8|9437.8|9445.8|9435.8|9447.8|9437.8|9445.8|9435.8|0
1759461300000|2025-10-03 03:15:00|9445.6|9435.6|9446.5|9436.5|9447|9437|9445.3|9435.3|0
1759461600000|2025-10-03 03:20:00|9446.7|9436.7|9446.2|9436.2|9446.7|9436.7|9446|9436|0
1759461900000|2025-10-03 03:25:00|9446|9436|9446.2|9436.2|9446.7|9436.7|9445.9|9435.9|0
1759462200000|2025-10-03 03:30:00|9445.9|9435.9|9446.7|9436.7|9446.9|9436.9|9445.9|9435.9|0
1759462500000|2025-10-03 03:35:00|9446.2|9436.2|9446.2|9436.2|9447|9437|9446.2|9436.2|0
1759462800000|2025-10-03 03:40:00|9446.7|9436.7|9450|9440|9450.2|9440.2|9446.7|9436.7|0
1759463100000|2025-10-03 03:45:00|9450.2|9440.2|9453.5|9443.5|9453.5|9443.5|9449.2|9439.2|0
1759463400000|2025-10-03 03:50:00|9453.4|9443.4|9453.9|9443.9|9453.9|9443.9|9452.4|9442.4|0
1759463700000|2025-10-03 03:55:00|9453.7|9443.7|9454.2|9444.2|9455.1|9445.1|9453.7|9443.7|0
1759464000000|2025-10-03 04:00:00|9454|9444|9456.9|9446.9|9457.1|9447.1|9453.7|9443.7|0
1759464300000|2025-10-03 04:05:00|9457.1|9447.1|9455.8|9445.8|9461.4|9451.4|9455.3|9445.3|0
1759464600000|2025-10-03 04:10:00|9455.6|9445.6|9455.9|9445.9|9456.6|9446.6|9455.3|9445.3|0
1759464900000|2025-10-03 04:15:00|9456.1|9446.1|9452.4|9442.4|9456.9|9446.9|9452.4|9442.4|0
1759465200000|2025-10-03 04:20:00|9452.2|9442.2|9452.4|9442.4|9454.4|9444.4|9452.2|9442.2|0
1759465500000|2025-10-03 04:25:00|9452.7|9442.7|9452.5|9442.5|9453|9443|9452.2|9442.2|0
1759465800000|2025-10-03 04:30:00|9452.8|9442.8|9454.4|9444.4|9454.4|9444.4|9452.5|9442.5|0
1759466100000|2025-10-03 04:35:00|9453.9|9443.9|9454.7|9444.7|9455.8|9445.8|9453.7|9443.7|0
1759466400000|2025-10-03 04:40:00|9454.5|9444.5|9454.8|9444.8|9455.6|9445.6|9454.1|9444.1|0
1759466700000|2025-10-03 04:45:00|9455.7|9445.7|9452.5|9442.5|9455.7|9445.7|9452.3|9442.3|0
1759467000000|2025-10-03 04:50:00|9453|9443|9454.6|9444.6|9455.4|9445.4|9452.3|9442.3|0
1759467300000|2025-10-03 04:55:00|9454.3|9444.3|9453.2|9443.2|9455.3|9445.3|9453.2|9443.2|0
1759467600000|2025-10-03 05:00:00|9453|9443|9451.1|9441.1|9453.8|9443.8|9449.3|9439.3|0
1759467900000|2025-10-03 05:05:00|9451.6|9441.6|9453.5|9443.5|9453.5|9443.5|9450.5|9440.5|0
1759468200000|2025-10-03 05:10:00|9453.7|9443.7|9452.5|9442.5|9453.7|9443.7|9452.2|9442.2|0
1759468500000|2025-10-03 05:15:00|9452.2|9442.2|9449.8|9439.8|9452.7|9442.7|9449.5|9439.5|0
1759468800000|2025-10-03 05:20:00|9449.3|9439.3|9452.6|9442.6|9452.6|9442.6|9449.3|9439.3|0
1759469100000|2025-10-03 05:25:00|9452.5|9442.5|9453.8|9443.8|9454|9444|9452.5|9442.5|0
1759469400000|2025-10-03 05:30:00|9453.9|9443.9|9454.2|9444.2|9454.2|9444.2|9453.4|9443.4|0
1759469700000|2025-10-03 05:35:00|9454.1|9444.1|9454.7|9444.7|9455.1|9445.1|9454|9444|0
1759470000000|2025-10-03 05:40:00|9455.2|9445.2|9453.7|9443.7|9455.2|9445.2|9453.7|9443.7|0
1759470300000|2025-10-03 05:45:00|9454|9444|9451.1|9441.1|9454|9444|9451.1|9441.1|0
1759470600000|2025-10-03 05:50:00|9451.3|9441.3|9451.8|9441.8|9452.6|9442.6|9450.7|9440.7|0
1759470900000|2025-10-03 05:55:00|9451.5|9441.5|9449.3|9439.3|9451.8|9441.8|9448.3|9438.3|0
1759471200000|2025-10-03 06:00:00|9448.3|9438.3|9447.2|9437.2|9449.7|9439.7|9444.7|9434.7|0
1759471500000|2025-10-03 06:05:00|9446.7|9436.7|9449.4|9439.4|9449.7|9439.7|9446.2|9436.2|0
1759471800000|2025-10-03 06:10:00|9449.2|9439.2|9446.7|9436.7|9451.2|9441.2|9445.7|9435.7|0
1759472100000|2025-10-03 06:15:00|9447.2|9437.2|9449.9|9439.9|9450.5|9440.5|9447.1|9437.1|0
1759472400000|2025-10-03 06:20:00|9449.4|9439.4|9449|9439|9450.7|9440.7|9448.2|9438.2|0
1759472700000|2025-10-03 06:25:00|9448.8|9438.8|9446.9|9436.9|9449|9439|9446.7|9436.7|0
1759473000000|2025-10-03 06:30:00|9447.4|9437.4|9449.6|9439.6|9449.6|9439.6|9446.3|9436.3|0
1759473300000|2025-10-03 06:35:00|9449.8|9439.8|9451.3|9441.3|9451.5|9441.5|9449|9439|0
1759473600000|2025-10-03 06:40:00|9450.8|9440.8|9448.7|9438.7|9450.8|9440.8|9448.7|9438.7|0
1759473900000|2025-10-03 06:45:00|9448.5|9438.5|9447.4|9437.4|9448.7|9438.7|9445.4|9435.4|0
1759474200000|2025-10-03 06:50:00|9448.6|9438.6|9450|9440|9450.3|9440.3|9446.1|9436.1|0
1759474500000|2025-10-03 06:55:00|9450.3|9440.3|9452.7|9442.7|9454.6|9444.6|9448.8|9438.8|0
1759474800000|2025-10-03 07:00:00|9452.2|9442.2|9462.5|9452.5|9466.8|9456.8|9452.2|9442.2|0
1759475100000|2025-10-03 07:05:00|9463.5|9453.5|9466.8|9456.8|9467.1|9457.1|9461.4|9451.4|0
1759475400000|2025-10-03 07:10:00|9465.3|9455.3|9463|9453|9467.4|9457.4|9462.9|9452.9|0
1759475700000|2025-10-03 07:15:00|9462.9|9452.9|9464.1|9454.1|9465.1|9455.1|9460.8|9450.8|0
1759476000000|2025-10-03 07:20:00|9463.4|9453.4|9458.9|9448.9|9463.9|9453.9|9457.5|9447.5|0
1759476300000|2025-10-03 07:25:00|9458.7|9448.7|9459.7|9449.7|9460.7|9450.7|9455.5|9445.5|0
1759476600000|2025-10-03 07:30:00|9460.6|9450.6|9465.7|9455.7|9466.6|9456.6|9460.6|9450.6|0
1759476900000|2025-10-03 07:35:00|9465.8|9455.8|9471.3|9461.3|9471.5|9461.5|9463.6|9453.6|0
1759477200000|2025-10-03 07:40:00|9470.8|9460.8|9466.4|9456.4|9471.6|9461.6|9464.4|9454.4|0
1759477500000|2025-10-03 07:45:00|9466.9|9456.9|9469.8|9459.8|9472.8|9462.8|9465.1|9455.1|0
1759477800000|2025-10-03 07:50:00|9470|9460|9469.3|9459.3|9471.8|9461.8|9467.9|9457.9|0
1759478100000|2025-10-03 07:55:00|9469.1|9459.1|9470.7|9460.7|9472.5|9462.5|9468.5|9458.5|0
1759478400000|2025-10-03 08:00:00|9469.4|9459.4|9476.6|9466.6|9478.1|9468.1|9468.5|9458.5|0
1759478700000|2025-10-03 08:05:00|9476.8|9466.8|9471.1|9461.1|9477.5|9467.5|9470.4|9460.4|0
1759479000000|2025-10-03 08:10:00|9470.9|9460.9|9473.4|9463.4|9474.9|9464.9|9469.5|9459.5|0
1759479300000|2025-10-03 08:15:00|9473|9463|9475.9|9465.9|9476.7|9466.7|9472.5|9462.5|0
1759479600000|2025-10-03 08:20:00|9476.4|9466.4|9479.4|9469.4|9480.6|9470.6|9475.1|9465.1|0
1759479900000|2025-10-03 08:25:00|9479.6|9469.6|9478.1|9468.1|9480.4|9470.4|9477.4|9467.4|0
1759480200000|2025-10-03 08:30:00|9478.5|9468.5|9482.3|9472.3|9483.3|9473.3|9478|9468|0
1759480500000|2025-10-03 08:35:00|9482|9472|9480.3|9470.3|9484|9474|9480.3|9470.3|0
1759480800000|2025-10-03 08:40:00|9479.3|9469.3|9478.3|9468.3|9479.7|9469.7|9476.9|9466.9|0
1759481100000|2025-10-03 08:45:00|9478.1|9468.1|9478|9468|9480.6|9470.6|9476.4|9466.4|0
1759481400000|2025-10-03 08:50:00|9479.3|9469.3|9480.5|9470.5|9480.5|9470.5|9476.6|9466.6|0
1759481700000|2025-10-03 08:55:00|9480.2|9470.2|9480.6|9470.6|9481.8|9471.8|9479.9|9469.9|0
1759482000000|2025-10-03 09:00:00|9480.4|9470.4|9487.4|9477.4|9487.4|9477.4|9480.4|9470.4|0
1759482300000|2025-10-03 09:05:00|9487.6|9477.6|9486.7|9476.7|9491.1|9481.1|9485.8|9475.8|0
1759482600000|2025-10-03 09:10:00|9486.3|9476.3|9491.8|9481.8|9491.8|9481.8|9485.9|9475.9|0
1759482900000|2025-10-03 09:15:00|9492.5|9482.5|9489.5|9479.5|9492.6|9482.6|9489.5|9479.5|0
1759483200000|2025-10-03 09:20:00|9489.2|9479.2|9488|9478|9489.7|9479.7|9485.6|9475.6|0
1759483500000|2025-10-03 09:25:00|9488.8|9478.8|9490.7|9480.7|9490.8|9480.8|9488.2|9478.2|0
1759483800000|2025-10-03 09:30:00|9491.2|9481.2|9491.2|9481.2|9491.7|9481.7|9489.9|9479.9|0
1759484100000|2025-10-03 09:35:00|9491.3|9481.3|9491.4|9481.4|9492.3|9482.3|9490.7|9480.7|0
1759484400000|2025-10-03 09:40:00|9491.3|9481.3|9491.3|9481.3|9496.4|9486.4|9491.2|9481.2|0
1759484700000|2025-10-03 09:45:00|9491.5|9481.5|9490.8|9480.8|9491.5|9481.5|9488.6|9478.6|0
1759485000000|2025-10-03 09:50:00|9490.6|9480.6|9488.2|9478.2|9490.6|9480.6|9487.6|9477.6|0
1759485300000|2025-10-03 09:55:00|9488.4|9478.4|9492.5|9482.5|9492.5|9482.5|9487.5|9477.5|0
1759485600000|2025-10-03 10:00:00|9492.8|9482.8|9491.8|9481.8|9493.5|9483.5|9490.8|9480.8|0
1759485900000|2025-10-03 10:05:00|9492.3|9482.3|9496.3|9486.3|9496.5|9486.5|9492|9482|0
1759486200000|2025-10-03 10:10:00|9496.2|9486.2|9496.9|9486.9|9497.2|9487.2|9493.7|9483.7|0
1759486500000|2025-10-03 10:15:00|9497.2|9487.2|9496.8|9486.8|9499.7|9489.7|9496|9486|0
1759486800000|2025-10-03 10:20:00|9496.7|9486.7|9497.1|9487.1|9498.6|9488.6|9496.6|9486.6|0
1759487100000|2025-10-03 10:25:00|9497.3|9487.3|9495.1|9485.1|9497.6|9487.6|9494.6|9484.6|0
1759487400000|2025-10-03 10:30:00|9495.6|9485.6|9496.7|9486.7|9497.4|9487.4|9494.8|9484.8|0
1759487700000|2025-10-03 10:35:00|9496.9|9486.9|9498.2|9488.2|9499.2|9489.2|9496.7|9486.7|0
1759488000000|2025-10-03 10:40:00|9497.4|9487.4|9495.5|9485.5|9497.4|9487.4|9494.9|9484.9|0
1759488300000|2025-10-03 10:45:00|9495|9485|9493.4|9483.4|9495.3|9485.3|9492|9482|0
1759488600000|2025-10-03 10:50:00|9493.8|9483.8|9496.3|9486.3|9496.3|9486.3|9491.8|9481.8|0
1759488900000|2025-10-03 10:55:00|9496.6|9486.6|9496|9486|9497.5|9487.5|9495.3|9485.3|0
1759489200000|2025-10-03 11:00:00|9495|9485|9492.2|9482.2|9495.5|9485.5|9491.2|9481.2|0
1759489500000|2025-10-03 11:05:00|9491.9|9481.9|9492.9|9482.9|9493|9483|9490.6|9480.6|0
1759489800000|2025-10-03 11:10:00|9493.2|9483.2|9490|9480|9493.7|9483.7|9488.9|9478.9|0
1759490100000|2025-10-03 11:15:00|9490.3|9480.3|9489|9479|9491.2|9481.2|9488.7|9478.7|0
1759490400000|2025-10-03 11:20:00|9488.8|9478.8|9488.5|9478.5|9489.5|9479.5|9486.6|9476.6|0
1759490700000|2025-10-03 11:25:00|9488.8|9478.8|9483.5|9473.5|9488.8|9478.8|9482.4|9472.4|0
1759491000000|2025-10-03 11:30:00|9483.8|9473.8|9482.8|9472.8|9484.8|9474.8|9482.1|9472.1|0
1759491300000|2025-10-03 11:35:00|9482.5|9472.5|9484.1|9474.1|9484.8|9474.8|9481.5|9471.5|0
1759491600000|2025-10-03 11:40:00|9484.3|9474.3|9483.4|9473.4|9486.1|9476.1|9482.9|9472.9|0
1759491900000|2025-10-03 11:45:00|9483.3|9473.3|9483.4|9473.4|9485.3|9475.3|9481.8|9471.8|0
1759492200000|2025-10-03 11:50:00|9483.5|9473.5|9485|9475|9486.8|9476.8|9483.3|9473.3|0
1759492500000|2025-10-03 11:55:00|9485.1|9475.1|9481.3|9471.3|9485.3|9475.3|9479.9|9469.9|0
1759492800000|2025-10-03 12:00:00|9479.7|9469.7|9483|9473|9483.2|9473.2|9478.4|9468.4|0
1759493100000|2025-10-03 12:05:00|9482.8|9472.8|9483.2|9473.2|9485|9475|9482.6|9472.6|0
1759493400000|2025-10-03 12:10:00|9483.3|9473.3|9484.9|9474.9|9486|9476|9483|9473|0
1759493700000|2025-10-03 12:15:00|9485.2|9475.2|9482.3|9472.3|9485.2|9475.2|9481.2|9471.2|0
1759494000000|2025-10-03 12:20:00|9482.5|9472.5|9480|9470|9483.4|9473.4|9480|9470|0
1759494300000|2025-10-03 12:25:00|9480.5|9470.5|9484.3|9474.3|9484.3|9474.3|9479.6|9469.6|0
1759494600000|2025-10-03 12:30:00|9484.4|9474.4|9483.8|9473.8|9485.7|9475.7|9481.6|9471.6|0
1759494900000|2025-10-03 12:35:00|9483.6|9473.6|9481.4|9471.4|9486.4|9476.4|9481.3|9471.3|0
1759495200000|2025-10-03 12:40:00|9480.9|9470.9|9481.5|9471.5|9484.2|9474.2|9479.9|9469.9|0
1759495500000|2025-10-03 12:45:00|9481.8|9471.8|9479.6|9469.6|9482.1|9472.1|9479.2|9469.2|0
1759495800000|2025-10-03 12:50:00|9480|9470|9479|9469|9480.4|9470.4|9475|9465|0
1759496100000|2025-10-03 12:55:00|9479.3|9469.3|9479.2|9469.2|9481.2|9471.2|9478.6|9468.6|0
1759496400000|2025-10-03 13:00:00|9479|9469|9480.8|9470.8|9481.8|9471.8|9478.8|9468.8|0
1759496700000|2025-10-03 13:05:00|9480.5|9470.5|9480.4|9470.4|9481.6|9471.6|9478.9|9468.9|0
1759497000000|2025-10-03 13:10:00|9480.3|9470.3|9483|9473|9484.4|9474.4|9480.1|9470.1|0
1759497300000|2025-10-03 13:15:00|9482.9|9472.9|9480.4|9470.4|9482.9|9472.9|9479.1|9469.1|0
1759497600000|2025-10-03 13:20:00|9480.2|9470.2|9476.4|9466.4|9480.8|9470.8|9475.7|9465.7|0
1759497900000|2025-10-03 13:25:00|9476.2|9466.2|9473.8|9463.8|9477.8|9467.8|9472.6|9462.6|0
1759498200000|2025-10-03 13:30:00|9474.3|9464.3|9480.9|9470.9|9484.3|9474.3|9474.3|9464.3|0
1759498500000|2025-10-03 13:35:00|9481.6|9471.6|9483|9473|9483|9473|9479.6|9469.6|0
1759498800000|2025-10-03 13:40:00|9482.4|9472.4|9487.5|9477.5|9487.5|9477.5|9481.9|9471.9|0
1759499100000|2025-10-03 13:45:00|9487.3|9477.3|9479.3|9469.3|9488.5|9478.5|9477|9467|0
1759499400000|2025-10-03 13:50:00|9478.1|9468.1|9481.6|9471.6|9482.1|9472.1|9475.6|9465.6|0
1759499700000|2025-10-03 13:55:00|9481.4|9471.4|9480.5|9470.5|9484|9474|9478.4|9468.4|0
1759500000000|2025-10-03 14:00:00|9479.8|9469.8|9480.4|9470.4|9480.9|9470.9|9476.4|9466.4|0
1759500300000|2025-10-03 14:05:00|9480.1|9470.1|9479.8|9469.8|9482.1|9472.1|9476.3|9466.3|0
1759500600000|2025-10-03 14:10:00|9480.6|9470.6|9483|9473|9483.3|9473.3|9479.4|9469.4|0
1759500900000|2025-10-03 14:15:00|9482.8|9472.8|9483.1|9473.1|9484.7|9474.7|9477.9|9467.9|0
1759501200000|2025-10-03 14:20:00|9483.4|9473.4|9483.7|9473.7|9485.9|9475.9|9481.5|9471.5|0
1759501500000|2025-10-03 14:25:00|9483.5|9473.5|9490.6|9480.6|9491.4|9481.4|9483.5|9473.5|0
1759501800000|2025-10-03 14:30:00|9490.2|9480.2|9492|9482|9494.9|9484.9|9489.8|9479.8|0
1759502100000|2025-10-03 14:35:00|9491.8|9481.8|9490.7|9480.7|9495.4|9485.4|9490.2|9480.2|0
1759502400000|2025-10-03 14:40:00|9490.1|9480.1|9491|9481|9491|9481|9487.8|9477.8|0
1759502700000|2025-10-03 14:45:00|9490.8|9480.8|9491.8|9481.8|9493.8|9483.8|9487.8|9477.8|0
1759503000000|2025-10-03 14:50:00|9491.7|9481.7|9490.2|9480.2|9492.2|9482.2|9486.9|9476.9|0
1759503300000|2025-10-03 14:55:00|9489.7|9479.7|9494.3|9484.3|9494.6|9484.6|9489.2|9479.2|0
1759503600000|2025-10-03 15:00:00|9492.7|9482.7|9492|9482|9493.2|9483.2|9489.2|9479.2|0
1759503900000|2025-10-03 15:05:00|9492.2|9482.2|9491.2|9481.2|9494|9484|9489.7|9479.7|0
1759504200000|2025-10-03 15:10:00|9490.9|9480.9|9492.2|9482.2|9493.5|9483.5|9490.2|9480.2|0
1759504500000|2025-10-03 15:15:00|9491.7|9481.7|9488.1|9478.1|9491.7|9481.7|9487.4|9477.4|0
1759504800000|2025-10-03 15:20:00|9487.5|9477.5|9488.4|9478.4|9489.6|9479.6|9485.5|9475.5|0
1759505100000|2025-10-03 15:25:00|9488.1|9478.1|9491|9481|9491.8|9481.8|9487|9477|0
1759505400000|2025-10-03 15:30:00|9490.5|9480.5|9491.3|9481.3|9494.9|9484.9|9488|9478|0
1759505700000|2025-10-03 15:35:00|9490.3|9480.3|9496.2|9486.2|9496.2|9486.2|9490.3|9480.3|0
1759506000000|2025-10-03 15:40:00|9496|9486|9496.9|9486.9|9498.4|9488.4|9494.5|9484.5|0
1759506300000|2025-10-03 15:45:00|9497.1|9487.1|9496.2|9486.2|9497.5|9487.5|9494.4|9484.4|0
1759506600000|2025-10-03 15:50:00|9495.7|9485.7|9498.4|9488.4|9499.6|9489.6|9495.7|9485.7|0
1759506900000|2025-10-03 15:55:00|9498.6|9488.6|9498.1|9488.1|9500.7|9490.7|9497.2|9487.2|0
1759507200000|2025-10-03 16:00:00|9498.6|9488.6|9497.5|9487.5|9499|9489|9495.7|9485.7|0
1759507500000|2025-10-03 16:05:00|9497.3|9487.3|9500.7|9490.7|9501.1|9491.1|9496.1|9486.1|0
1759507800000|2025-10-03 16:10:00|9500.5|9490.5|9502.4|9492.4|9503.6|9493.6|9499.5|9489.5|0
1759508100000|2025-10-03 16:15:00|9502.1|9492.1|9502.7|9492.7|9503.6|9493.6|9500.5|9490.5|0
1759508400000|2025-10-03 16:20:00|9502.5|9492.5|9502.5|9492.5|9503.8|9493.8|9502|9492|0
1759508700000|2025-10-03 16:25:00|9502.8|9492.8|9500|9490|9502.8|9492.8|9499.9|9489.9|0
1759509000000|2025-10-03 16:30:00|9500.2|9490.2|9501.2|9491.2|9501.4|9491.4|9499.1|9489.1|0
1759509300000|2025-10-03 16:35:00|9501.5|9491.5|9505.2|9495.2|9505.5|9495.5|9500.9|9490.9|0
1759509600000|2025-10-03 16:40:00|9505.4|9495.4|9503.1|9493.1|9505.4|9495.4|9502|9492|0
1759509900000|2025-10-03 16:45:00|9502.8|9492.8|9502|9492|9502.8|9492.8|9500|9490|0
1759510200000|2025-10-03 16:50:00|9501.5|9491.5|9501.3|9491.3|9502.9|9492.9|9501.3|9491.3|0
1759510500000|2025-10-03 16:55:00|9501|9491|9502.5|9492.5|9503.3|9493.3|9500.5|9490.5|0
1759510800000|2025-10-03 17:00:00|9502.3|9492.3|9497.4|9487.4|9502.5|9492.5|9496.1|9486.1|0
1759511100000|2025-10-03 17:05:00|9497.1|9487.1|9496.9|9486.9|9498.7|9488.7|9495.7|9485.7|0
1759511400000|2025-10-03 17:10:00|9496.4|9486.4|9497.4|9487.4|9499.6|9489.6|9494.4|9484.4|0
1759511700000|2025-10-03 17:15:00|9497.2|9487.2|9494|9484|9497.2|9487.2|9493|9483|0
1759512000000|2025-10-03 17:20:00|9494.2|9484.2|9493.5|9483.5|9496.3|9486.3|9493.5|9483.5|0
1759512300000|2025-10-03 17:25:00|9493.8|9483.8|9493.6|9483.6|9495.7|9485.7|9493.4|9483.4|0
1759512600000|2025-10-03 17:30:00|9493.4|9483.4|9494.2|9484.2|9496.4|9486.4|9492.4|9482.4|0
1759512900000|2025-10-03 17:35:00|9494.5|9484.5|9495.2|9485.2|9495.4|9485.4|9493.5|9483.5|0
1759513200000|2025-10-03 17:40:00|9495.4|9485.4|9492.2|9482.2|9495.4|9485.4|9492.2|9482.2|0
1759513500000|2025-10-03 17:45:00|9492.4|9482.4|9490.1|9480.1|9492.9|9482.9|9488.4|9478.4|0
1759513800000|2025-10-03 17:50:00|9489.8|9479.8|9484.8|9474.8|9490.1|9480.1|9484.6|9474.6|0
1759514100000|2025-10-03 17:55:00|9484.6|9474.6|9485.8|9475.8|9487.9|9477.9|9484.3|9474.3|0
1759514400000|2025-10-03 18:00:00|9486|9476|9485.6|9475.6|9487.2|9477.2|9482.4|9472.4|0
1759514700000|2025-10-03 18:05:00|9485.8|9475.8|9487.4|9477.4|9487.9|9477.9|9482.7|9472.7|0
1759515000000|2025-10-03 18:10:00|9487.7|9477.7|9489.8|9479.8|9492.3|9482.3|9487.4|9477.4|0
1759515300000|2025-10-03 18:15:00|9489.6|9479.6|9494.6|9484.6|9494.6|9484.6|9488.8|9478.8|0
1759515600000|2025-10-03 18:20:00|9494.9|9484.9|9495|9485|9496.4|9486.4|9492.4|9482.4|0
1759515900000|2025-10-03 18:25:00|9495.3|9485.3|9495|9485|9496.8|9486.8|9493|9483|0
1759516200000|2025-10-03 18:30:00|9495.3|9485.3|9492.8|9482.8|9496.3|9486.3|9491.5|9481.5|0
1759516500000|2025-10-03 18:35:00|9492.3|9482.3|9492.2|9482.2|9493.3|9483.3|9490.8|9480.8|0
1759516800000|2025-10-03 18:40:00|9492.4|9482.4|9491.8|9481.8|9493.6|9483.6|9491.1|9481.1|0
1759517100000|2025-10-03 18:45:00|9491.6|9481.6|9489.3|9479.3|9492.4|9482.4|9488.8|9478.8|0
1759517400000|2025-10-03 18:50:00|9489.6|9479.6|9492.4|9482.4|9492.4|9482.4|9489.4|9479.4|0
1759517700000|2025-10-03 18:55:00|9492.2|9482.2|9493.4|9483.4|9493.7|9483.7|9490.7|9480.7|0
1759518000000|2025-10-03 19:00:00|9493.7|9483.7|9495.2|9485.2|9495.7|9485.7|9493.7|9483.7|0
1759518300000|2025-10-03 19:05:00|9495.3|9485.3|9493.4|9483.4|9495.3|9485.3|9492.2|9482.2|0
1759518600000|2025-10-03 19:10:00|9493.7|9483.7|9493.3|9483.3|9496.2|9486.2|9493.3|9483.3|0
1759518900000|2025-10-03 19:15:00|9492.8|9482.8|9491|9481|9493.6|9483.6|9490.1|9480.1|0
1759519200000|2025-10-03 19:20:00|9490.8|9480.8|9490.5|9480.5|9491.5|9481.5|9490|9480|0
1759519500000|2025-10-03 19:25:00|9490.2|9480.2|9489.8|9479.8|9491.9|9481.9|9489.6|9479.6|0
1759519800000|2025-10-03 19:30:00|9489.5|9479.5|9491.4|9481.4|9491.7|9481.7|9489|9479|0
1759520100000|2025-10-03 19:35:00|9491.2|9481.2|9494.6|9484.6|9494.6|9484.6|9491.2|9481.2|0
1759520400000|2025-10-03 19:40:00|9495.1|9485.1|9491.5|9481.5|9495.1|9485.1|9491.3|9481.3|0
1759520700000|2025-10-03 19:45:00|9491.8|9481.8|9492.8|9482.8|9494|9484|9489.6|9479.6|0
1759521000000|2025-10-03 19:50:00|9492.3|9482.3|9491.9|9481.9|9492.7|9482.7|9489.3|9479.3|0
1759521300000|2025-10-03 19:55:00|9491.7|9481.7|9488.1|9478.1|9492.2|9482.2|9487.3|9477.3|0
1759521600000|2025-10-03 20:00:00|9487.5|9477.5|9484.4|9474.4|9488.5|9478.5|9484.4|9474.4|0
1759521900000|2025-10-03 20:05:00|9484.5|9474.5|9485.4|9475.4|9486.8|9476.8|9484.5|9474.5|0
1759522200000|2025-10-03 20:10:00|9485.2|9475.2|9486.4|9476.4|9486.5|9476.5|9485.2|9475.2|0
1759522500000|2025-10-03 20:15:00|9486.3|9476.3|9486.5|9476.5|9487.3|9477.3|9486.2|9476.2|0
1759522800000|2025-10-03 20:20:00|9486.6|9476.6|9486.6|9476.6|9486.8|9476.8|9486|9476|0
1759523100000|2025-10-03 20:25:00|9486.5|9476.5|9486.7|9476.7|9486.8|9476.8|9485.8|9475.8|0
1759523400000|2025-10-03 20:30:00|9486.6|9476.6|9488|9478|9488.2|9478.2|9486.3|9476.3|0
1759523700000|2025-10-03 20:35:00|9487.8|9477.8|9488.2|9478.2|9488.3|9478.3|9487.6|9477.6|0
1759524000000|2025-10-03 20:40:00|9488.3|9478.3|9487.9|9477.9|9488.5|9478.5|9487.6|9477.6|0
1759524300000|2025-10-03 20:45:00|9487.8|9477.8|9486.8|9476.8|9488|9478|9486.7|9476.7|0
1759524600000|2025-10-03 20:50:00|9486.9|9476.9|9488.4|9478.4|9488.4|9478.4|9486.7|9476.7|0
1759524900000|2025-10-03 20:55:00|9488.2|9478.2|9488|9478|9488.2|9478.2|9487.3|9477.3|0
1759561500000|2025-10-04 07:05:00|9487.7|9477.7|9487.7|9477.7|9487.7|9477.7|9487.7|9477.7|0
1759563300000|2025-10-04 07:35:00|9487.8|9477.8|9488|9478|9488|9478|9487.8|9477.8|0
1759564200000|2025-10-04 07:50:00|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|9489.6|9479.6|0
1759566300000|2025-10-04 08:25:00|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|9489.3|9479.3|0
1759585200000|2025-10-04 13:40:00|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|9492.6|9482.6|0
1759586400000|2025-10-04 14:00:00|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|9491.8|9481.8|0
1759631700000|2025-10-05 02:35:00|9492.8|9482.8|9493.8|9483.8|9493.8|9483.8|9492.8|9482.8|0
1759667400000|2025-10-05 12:30:00|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|9494.4|9484.4|0
1759673700000|2025-10-05 14:15:00|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|0
1759694700000|2025-10-05 20:05:00|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|9493.3|9483.3|0
1759696200000|2025-10-05 20:30:00|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|9493.6|9483.6|0
1759701600000|2025-10-05 22:00:00|9488|9478|9495.7|9485.7|9496.3|9486.3|9488|9478|0
1759701900000|2025-10-05 22:05:00|9495.8|9485.8|9501.9|9491.9|9503.5|9493.5|9495.5|9485.5|0
1759702200000|2025-10-05 22:10:00|9502|9492|9503|9493|9503.1|9493.1|9500.3|9490.3|0
1759702500000|2025-10-05 22:15:00|9503.1|9493.1|9503.9|9493.9|9505.3|9495.3|9502.8|9492.8|0
1759702800000|2025-10-05 22:20:00|9504|9494|9505.3|9495.3|9506.1|9496.1|9504|9494|0
1759703100000|2025-10-05 22:25:00|9505.2|9495.2|9505|9495|9506|9496|9504.7|9494.7|0
1759703400000|2025-10-05 22:30:00|9504.9|9494.9|9505|9495|9505.4|9495.4|9504.6|9494.6|0
1759703700000|2025-10-05 22:35:00|9505.1|9495.1|9504.2|9494.2|9505.1|9495.1|9503.7|9493.7|0
1759704000000|2025-10-05 22:40:00|9504.1|9494.1|9504.8|9494.8|9504.8|9494.8|9504|9494|0
1759704300000|2025-10-05 22:45:00|9504.9|9494.9|9505.6|9495.6|9506.8|9496.8|9504.8|9494.8|0
1759704600000|2025-10-05 22:50:00|9505.7|9495.7|9505.9|9495.9|9506.6|9496.6|9504.5|9494.5|0
1759704900000|2025-10-05 22:55:00|9505.8|9495.8|9506|9496|9506.5|9496.5|9505.5|9495.5|0
1759705200000|2025-10-05 23:00:00|9506.3|9496.3|9506.8|9496.8|9507.5|9497.5|9505.7|9495.7|0
1759705500000|2025-10-05 23:05:00|9506.9|9496.9|9506.5|9496.5|9507.1|9497.1|9505.8|9495.8|0
1759705800000|2025-10-05 23:10:00|9506.4|9496.4|9506|9496|9506.6|9496.6|9505.8|9495.8|0
1759706100000|2025-10-05 23:15:00|9505.9|9495.9|9506.1|9496.1|9507.2|9497.2|9505.9|9495.9|0
1759706400000|2025-10-05 23:20:00|9506|9496|9505.9|9495.9|9506.2|9496.2|9505.5|9495.5|0
1759706700000|2025-10-05 23:25:00|9505.8|9495.8|9507.1|9497.1|9507.1|9497.1|9505.7|9495.7|0
1759707000000|2025-10-05 23:30:00|9507.2|9497.2|9509.1|9499.1|9509.8|9499.8|9507.2|9497.2|0
1759707300000|2025-10-05 23:35:00|9509|9499|9509.6|9499.6|9510.1|9500.1|9508.9|9498.9|0
1759707600000|2025-10-05 23:40:00|9509.5|9499.5|9509.7|9499.7|9510|9500|9509.3|9499.3|0
1759707900000|2025-10-05 23:45:00|9509.8|9499.8|9508.4|9498.4|9510.1|9500.1|9508|9498|0
1759708200000|2025-10-05 23:50:00|9508.5|9498.5|9507.2|9497.2|9508.7|9498.7|9507|9497|0
1759708500000|2025-10-05 23:55:00|9507.1|9497.1|9505.7|9495.7|9507.5|9497.5|9505.3|9495.3|0
1759708800000|2025-10-06 00:00:00|9506.1|9496.1|9496.3|9486.3|9506.5|9496.5|9491.4|9481.4|0
1759709100000|2025-10-06 00:05:00|9496.6|9486.6|9498.5|9488.5|9502.8|9492.8|9496.6|9486.6|0
1759709400000|2025-10-06 00:10:00|9499|9489|9505.4|9495.4|9505.7|9495.7|9498.7|9488.7|0
1759709700000|2025-10-06 00:15:00|9505.7|9495.7|9505.5|9495.5|9509.9|9499.9|9504.6|9494.6|0
1759710000000|2025-10-06 00:20:00|9505.7|9495.7|9503.7|9493.7|9506.9|9496.9|9501.5|9491.5|0
1759710300000|2025-10-06 00:25:00|9504|9494|9500.7|9490.7|9504.2|9494.2|9499.7|9489.7|0
1759710600000|2025-10-06 00:30:00|9501.5|9491.5|9498.5|9488.5|9503|9493|9498.5|9488.5|0
1759710900000|2025-10-06 00:35:00|9498.7|9488.7|9498.2|9488.2|9499.6|9489.6|9498.2|9488.2|0
1759711200000|2025-10-06 00:40:00|9498.4|9488.4|9499.2|9489.2|9500|9490|9498.2|9488.2|0
1759711500000|2025-10-06 00:45:00|9499.5|9489.5|9499.1|9489.1|9500.3|9490.3|9498.5|9488.5|0
1759711800000|2025-10-06 00:50:00|9499.3|9489.3|9498.8|9488.8|9499.6|9489.6|9498.6|9488.6|0
1759712100000|2025-10-06 00:55:00|9498.1|9488.1|9497.6|9487.6|9498.3|9488.3|9497.3|9487.3|0
1759712400000|2025-10-06 01:00:00|9497.8|9487.8|9497.5|9487.5|9498.8|9488.8|9495.8|9485.8|0
1759712700000|2025-10-06 01:05:00|9497|9487|9497.2|9487.2|9497.5|9487.5|9497|9487|0
1759713000000|2025-10-06 01:10:00|9497.5|9487.5|9498.1|9488.1|9498.1|9488.1|9496.7|9486.7|0
1759713300000|2025-10-06 01:15:00|9498.3|9488.3|9493.7|9483.7|9498.6|9488.6|9493.7|9483.7|0
1759713600000|2025-10-06 01:20:00|9493.5|9483.5|9494.5|9484.5|9494.5|9484.5|9491|9481|0
1759713900000|2025-10-06 01:25:00|9494.7|9484.7|9496.4|9486.4|9496.4|9486.4|9494.2|9484.2|0
1759714200000|2025-10-06 01:30:00|9496.3|9486.3|9496.3|9486.3|9498.6|9488.6|9495.3|9485.3|0
1759714500000|2025-10-06 01:35:00|9496.6|9486.6|9492.9|9482.9|9496.8|9486.8|9492.9|9482.9|0
1759714800000|2025-10-06 01:40:00|9492.7|9482.7|9494.5|9484.5|9495|9485|9492.7|9482.7|0
1759715100000|2025-10-06 01:45:00|9494.8|9484.8|9495.7|9485.7|9495.8|9485.8|9494.7|9484.7|0
1759715400000|2025-10-06 01:50:00|9495.9|9485.9|9493.9|9483.9|9496.2|9486.2|9493.4|9483.4|0
1759715700000|2025-10-06 01:55:00|9493.7|9483.7|9495.7|9485.7|9495.9|9485.9|9492.7|9482.7|0
1759716000000|2025-10-06 02:00:00|9495.4|9485.4|9493.9|9483.9|9495.9|9485.9|9493.7|9483.7|0
1759716300000|2025-10-06 02:05:00|9494.2|9484.2|9493.3|9483.3|9494.3|9484.3|9492.8|9482.8|0
1759716600000|2025-10-06 02:10:00|9493.5|9483.5|9493.5|9483.5|9494.3|9484.3|9492.8|9482.8|0
1759716900000|2025-10-06 02:15:00|9493.3|9483.3|9493.3|9483.3|9493.5|9483.5|9493|9483|0
1759717200000|2025-10-06 02:20:00|9493.5|9483.5|9493|9483|9493.5|9483.5|9492.8|9482.8|0
1759717500000|2025-10-06 02:25:00|9492.3|9482.3|9491|9481|9492.3|9482.3|9490.8|9480.8|0
1759717800000|2025-10-06 02:30:00|9491.3|9481.3|9488|9478|9491.5|9481.5|9488|9478|0
1759718100000|2025-10-06 02:35:00|9487.8|9477.8|9486.5|9476.5|9488|9478|9485.3|9475.3|0
1759718400000|2025-10-06 02:40:00|9486.8|9476.8|9486.8|9476.8|9487.8|9477.8|9486.1|9476.1|0
1759718700000|2025-10-06 02:45:00|9486.6|9476.6|9486.8|9476.8|9487.5|9477.5|9486.3|9476.3|0
1759719000000|2025-10-06 02:50:00|9487.5|9477.5|9488.2|9478.2|9488.4|9478.4|9487.3|9477.3|0
1759719300000|2025-10-06 02:55:00|9487.7|9477.7|9487.8|9477.8|9488.3|9478.3|9487.5|9477.5|0
1759719600000|2025-10-06 03:00:00|9488|9478|9490.3|9480.3|9490.5|9480.5|9487.8|9477.8|0
1759719900000|2025-10-06 03:05:00|9489.8|9479.8|9490.3|9480.3|9490.8|9480.8|9489.8|9479.8|0
1759720200000|2025-10-06 03:10:00|9490|9480|9487.5|9477.5|9490.3|9480.3|9487.3|9477.3|0
1759720500000|2025-10-06 03:15:00|9487|9477|9486.2|9476.2|9487|9477|9485.9|9475.9|0
1759720800000|2025-10-06 03:20:00|9485.9|9475.9|9486.8|9476.8|9486.8|9476.8|9485.8|9475.8|0
1759721100000|2025-10-06 03:25:00|9486.5|9476.5|9487|9477|9487.3|9477.3|9486.5|9476.5|0
1759721400000|2025-10-06 03:30:00|9486.8|9476.8|9488.5|9478.5|9488.8|9478.8|9486.5|9476.5|0
1759721700000|2025-10-06 03:35:00|9488.3|9478.3|9486.8|9476.8|9488.5|9478.5|9486.8|9476.8|0
1759722000000|2025-10-06 03:40:00|9487.1|9477.1|9487.6|9477.6|9487.9|9477.9|9486.7|9476.7|0
1759722300000|2025-10-06 03:45:00|9487.3|9477.3|9488.7|9478.7|9488.7|9478.7|9486.7|9476.7|0
1759722600000|2025-10-06 03:50:00|9489|9479|9490.6|9480.6|9491|9481|9488.7|9478.7|0
1759722900000|2025-10-06 03:55:00|9490.8|9480.8|9490.2|9480.2|9490.9|9480.9|9489.4|9479.4|0
1759723200000|2025-10-06 04:00:00|9490.5|9480.5|9487.8|9477.8|9490.5|9480.5|9486|9476|0
1759723500000|2025-10-06 04:05:00|9487.3|9477.3|9486.8|9476.8|9487.4|9477.4|9484.1|9474.1|0
1759723800000|2025-10-06 04:10:00|9486.6|9476.6|9490|9480|9490.5|9480.5|9486.1|9476.1|0
1759724100000|2025-10-06 04:15:00|9490.3|9480.3|9492.6|9482.6|9492.6|9482.6|9489.4|9479.4|0
1759724400000|2025-10-06 04:20:00|9493|9483|9491.4|9481.4|9493.7|9483.7|9491.2|9481.2|0
1759724700000|2025-10-06 04:25:00|9491.7|9481.7|9492.6|9482.6|9493.3|9483.3|9491.4|9481.4|0
1759725000000|2025-10-06 04:30:00|9492.3|9482.3|9495.6|9485.6|9495.6|9485.6|9492.3|9482.3|0
1759725300000|2025-10-06 04:35:00|9495|9485|9495.5|9485.5|9496.8|9486.8|9495|9485|0
1759725600000|2025-10-06 04:40:00|9495.7|9485.7|9495.9|9485.9|9496.9|9486.9|9495.7|9485.7|0
1759725900000|2025-10-06 04:45:00|9495.7|9485.7|9494.4|9484.4|9496.4|9486.4|9493.4|9483.4|0
1759726200000|2025-10-06 04:50:00|9494.7|9484.7|9493.8|9483.8|9495.7|9485.7|9492.8|9482.8|0
1759726500000|2025-10-06 04:55:00|9493.3|9483.3|9493.8|9483.8|9494.1|9484.1|9492.3|9482.3|0
1759726800000|2025-10-06 05:00:00|9493.5|9483.5|9490.1|9480.1|9493.7|9483.7|9489.8|9479.8|0
1759727100000|2025-10-06 05:05:00|9490.3|9480.3|9488.8|9478.8|9491.4|9481.4|9488.1|9478.1|0
1759727400000|2025-10-06 05:10:00|9488.5|9478.5|9485.3|9475.3|9489.5|9479.5|9485.3|9475.3|0
1759727700000|2025-10-06 05:15:00|9485.6|9475.6|9486.8|9476.8|9488|9478|9485.3|9475.3|0
1759728000000|2025-10-06 05:20:00|9486.5|9476.5|9488.1|9478.1|9488.8|9478.8|9486.5|9476.5|0
1759728300000|2025-10-06 05:25:00|9488.2|9478.2|9488|9478|9489|9479|9487.8|9477.8|0
1759728600000|2025-10-06 05:30:00|9488.3|9478.3|9493.5|9483.5|9493.5|9483.5|9488.3|9478.3|0
1759728900000|2025-10-06 05:35:00|9493.8|9483.8|9494.9|9484.9|9494.9|9484.9|9490.6|9480.6|0
1759729200000|2025-10-06 05:40:00|9495|9485|9497|9487|9497.5|9487.5|9494.5|9484.5|0
1759729500000|2025-10-06 05:45:00|9497.3|9487.3|9499.4|9489.4|9499.9|9489.9|9497|9487|0
1759729800000|2025-10-06 05:50:00|9499.3|9489.3|9496.9|9486.9|9499.4|9489.4|9495.8|9485.8|0
1759730100000|2025-10-06 05:55:00|9497.2|9487.2|9495.6|9485.6|9497.2|9487.2|9495.3|9485.3|0
1759730400000|2025-10-06 06:00:00|9495.3|9485.3|9491.5|9481.5|9496|9486|9488.9|9478.9|0
1759730700000|2025-10-06 06:05:00|9491.7|9481.7|9490.6|9480.6|9492.5|9482.5|9489.5|9479.5|0
1759731000000|2025-10-06 06:10:00|9490.1|9480.1|9489.3|9479.3|9490.2|9480.2|9487.3|9477.3|0
1759731300000|2025-10-06 06:15:00|9489.1|9479.1|9487.8|9477.8|9492.4|9482.4|9487|9477|0
1759731600000|2025-10-06 06:20:00|9488|9478|9487.5|9477.5|9489|9479|9487.3|9477.3|0
1759731900000|2025-10-06 06:25:00|9487.8|9477.8|9484.8|9474.8|9487.8|9477.8|9483.3|9473.3|0
1759732200000|2025-10-06 06:30:00|9484.6|9474.6|9482.3|9472.3|9486.8|9476.8|9481.6|9471.6|0
1759732500000|2025-10-06 06:35:00|9482.5|9472.5|9485.9|9475.9|9486.4|9476.4|9481.7|9471.7|0
1759732800000|2025-10-06 06:40:00|9485.4|9475.4|9486.1|9476.1|9487.8|9477.8|9485.2|9475.2|0
1759733100000|2025-10-06 06:45:00|9485.8|9475.8|9489.6|9479.6|9491.4|9481.4|9485.8|9475.8|0
1759733400000|2025-10-06 06:50:00|9489.9|9479.9|9489.5|9479.5|9489.9|9479.9|9487.1|9477.1|0
1759733700000|2025-10-06 06:55:00|9489.8|9479.8|9492.6|9482.6|9492.6|9482.6|9488.9|9478.9|0
1759734000000|2025-10-06 07:00:00|9492.9|9482.9|9486.3|9476.3|9497.7|9487.7|9482.5|9472.5|0
1759734300000|2025-10-06 07:05:00|9486.5|9476.5|9488.7|9478.7|9491.1|9481.1|9481.9|9471.9|0
1759734600000|2025-10-06 07:10:00|9489|9479|9492.7|9482.7|9496.4|9486.4|9488.5|9478.5|0
1759734900000|2025-10-06 07:15:00|9492.5|9482.5|9494|9484|9495|9485|9490.6|9480.6|0
1759735200000|2025-10-06 07:20:00|9494.2|9484.2|9494.5|9484.5|9498.5|9488.5|9493|9483|0
1759735500000|2025-10-06 07:25:00|9494.4|9484.4|9492.6|9482.6|9494.6|9484.6|9490.5|9480.5|0
1759735800000|2025-10-06 07:30:00|9492.9|9482.9|9486.5|9476.5|9494|9484|9486.5|9476.5|0
1759736100000|2025-10-06 07:35:00|9486.7|9476.7|9484.3|9474.3|9487.3|9477.3|9481.9|9471.9|0
1759736400000|2025-10-06 07:40:00|9483|9473|9481.6|9471.6|9483.8|9473.8|9467|9457|0
1759736700000|2025-10-06 07:45:00|9481.4|9471.4|9477.2|9467.2|9482.9|9472.9|9475|9465|0
1759737000000|2025-10-06 07:50:00|9476.4|9466.4|9476.6|9466.6|9480|9470|9473.5|9463.5|0
1759737300000|2025-10-06 07:55:00|9476.8|9466.8|9474.5|9464.5|9479.5|9469.5|9472.3|9462.3|0
1759737600000|2025-10-06 08:00:00|9475.8|9465.8|9475.8|9465.8|9481.2|9471.2|9473.7|9463.7|0
1759737900000|2025-10-06 08:05:00|9476.3|9466.3|9478.2|9468.2|9481.3|9471.3|9476.3|9466.3|0
1759738200000|2025-10-06 08:10:00|9478.5|9468.5|9479.3|9469.3|9483.4|9473.4|9477.7|9467.7|0
1759738500000|2025-10-06 08:15:00|9480.3|9470.3|9479.1|9469.1|9480.3|9470.3|9475.3|9465.3|0
1759738800000|2025-10-06 08:20:00|9478.9|9468.9|9485.7|9475.7|9486.4|9476.4|9478.9|9468.9|0
1759739100000|2025-10-06 08:25:00|9485.4|9475.4|9481.1|9471.1|9485.9|9475.9|9478.6|9468.6|0
1759739400000|2025-10-06 08:30:00|9481.2|9471.2|9482|9472|9484.5|9474.5|9479.9|9469.9|0
1759739700000|2025-10-06 08:35:00|9482.3|9472.3|9476|9466|9483|9473|9475.8|9465.8|0
1759740000000|2025-10-06 08:40:00|9476.5|9466.5|9477.5|9467.5|9478.5|9468.5|9475|9465|0
1759740300000|2025-10-06 08:45:00|9477.8|9467.8|9474.4|9464.4|9478.5|9468.5|9473.2|9463.2|0
1759740600000|2025-10-06 08:50:00|9474.7|9464.7|9476.4|9466.4|9477.2|9467.2|9474.6|9464.6|0
1759740900000|2025-10-06 08:55:00|9476.7|9466.7|9476.4|9466.4|9476.7|9466.7|9473.2|9463.2|0
1759741200000|2025-10-06 09:00:00|9476.2|9466.2|9476|9466|9476.8|9466.8|9474.2|9464.2|0
1759741500000|2025-10-06 09:05:00|9475.8|9465.8|9475|9465|9476.3|9466.3|9472.3|9462.3|0
1759741800000|2025-10-06 09:10:00|9474.8|9464.8|9471|9461|9475|9465|9469.8|9459.8|0
1759742100000|2025-10-06 09:15:00|9470.8|9460.8|9473.7|9463.7|9474.2|9464.2|9470.5|9460.5|0
1759742400000|2025-10-06 09:20:00|9473.2|9463.2|9477.4|9467.4|9478.4|9468.4|9471.3|9461.3|0
1759742700000|2025-10-06 09:25:00|9478.1|9468.1|9482|9472|9482.5|9472.5|9477.7|9467.7|0
1759743000000|2025-10-06 09:30:00|9482.3|9472.3|9481.3|9471.3|9482.3|9472.3|9479.9|9469.9|0
1759743300000|2025-10-06 09:35:00|9481.5|9471.5|9481.6|9471.6|9484|9474|9480.1|9470.1|0
1759743600000|2025-10-06 09:40:00|9481.4|9471.4|9476.9|9466.9|9481.5|9471.5|9476.5|9466.5|0
1759743900000|2025-10-06 09:45:00|9476.7|9466.7|9477.5|9467.5|9477.8|9467.8|9473.1|9463.1|0
1759744200000|2025-10-06 09:50:00|9477.3|9467.3|9478|9468|9479.7|9469.7|9476.8|9466.8|0
1759744500000|2025-10-06 09:55:00|9478.3|9468.3|9478|9468|9479|9469|9476.8|9466.8|0
1759744800000|2025-10-06 10:00:00|9478.5|9468.5|9485|9475|9485.5|9475.5|9478.3|9468.3|0
1759745100000|2025-10-06 10:05:00|9484.8|9474.8|9484|9474|9485.9|9475.9|9483|9473|0
1759745400000|2025-10-06 10:10:00|9484.3|9474.3|9486.5|9476.5|9486.9|9476.9|9484|9474|0
1759745700000|2025-10-06 10:15:00|9486.3|9476.3|9486.4|9476.4|9487.1|9477.1|9484.9|9474.9|0
1759746000000|2025-10-06 10:20:00|9486.6|9476.6|9485.7|9475.7|9487.6|9477.6|9485.4|9475.4|0
1759746300000|2025-10-06 10:25:00|9486|9476|9485.7|9475.7|9487.4|9477.4|9485|9475|0
1759746600000|2025-10-06 10:30:00|9485.6|9475.6|9488.7|9478.7|9488.8|9478.8|9483.2|9473.2|0
1759746900000|2025-10-06 10:35:00|9488.4|9478.4|9490.7|9480.7|9491.6|9481.6|9487.8|9477.8|0
1759747200000|2025-10-06 10:40:00|9490.4|9480.4|9489.3|9479.3|9490.9|9480.9|9487.9|9477.9|0
1759747500000|2025-10-06 10:45:00|9489.8|9479.8|9491.9|9481.9|9492.2|9482.2|9488.4|9478.4|0
1759747800000|2025-10-06 10:50:00|9491.4|9481.4|9495|9485|9495.2|9485.2|9490.8|9480.8|0
1759748100000|2025-10-06 10:55:00|9494.5|9484.5|9497.5|9487.5|9501.3|9491.3|9492.4|9482.4|0
1759748400000|2025-10-06 11:00:00|9498.3|9488.3|9503.3|9493.3|9509.3|9499.3|9498.3|9488.3|0
1759748700000|2025-10-06 11:05:00|9503.5|9493.5|9505.8|9495.8|9506.5|9496.5|9503.5|9493.5|0
1759749000000|2025-10-06 11:10:00|9506|9496|9505|9495|9507|9497|9504.8|9494.8|0
1759749300000|2025-10-06 11:15:00|9506|9496|9505|9495|9506|9496|9501|9491|0
1759749600000|2025-10-06 11:20:00|9504.8|9494.8|9506|9496|9507.9|9497.9|9504.8|9494.8|0
1759749900000|2025-10-06 11:25:00|9505.8|9495.8|9506.3|9496.3|9507.4|9497.4|9503.6|9493.6|0
1759750200000|2025-10-06 11:30:00|9506|9496|9508|9498|9509|9499|9506|9496|0
1759750500000|2025-10-06 11:35:00|9507.8|9497.8|9506.4|9496.4|9508.5|9498.5|9505.4|9495.4|0
1759750800000|2025-10-06 11:40:00|9506.7|9496.7|9507.8|9497.8|9507.8|9497.8|9504.9|9494.9|0
1759751100000|2025-10-06 11:45:00|9508|9498|9507.8|9497.8|9509|9499|9507.4|9497.4|0
1759751400000|2025-10-06 11:50:00|9507.3|9497.3|9512.8|9502.8|9513.7|9503.7|9506.8|9496.8|0
1759751700000|2025-10-06 11:55:00|9512.7|9502.7|9512.5|9502.5|9513.7|9503.7|9510.8|9500.8|0
1759752000000|2025-10-06 12:00:00|9512.4|9502.4|9515.3|9505.3|9515.3|9505.3|9510.8|9500.8|0
1759752300000|2025-10-06 12:05:00|9514.3|9504.3|9511.6|9501.6|9514.5|9504.5|9511.6|9501.6|0
1759752600000|2025-10-06 12:10:00|9511.4|9501.4|9514.4|9504.4|9515.6|9505.6|9511.1|9501.1|0
1759752900000|2025-10-06 12:15:00|9515|9505|9513.7|9503.7|9516|9506|9512.2|9502.2|0
1759753200000|2025-10-06 12:20:00|9513.5|9503.5|9514.1|9504.1|9514.7|9504.7|9511.9|9501.9|0
1759753500000|2025-10-06 12:25:00|9514.3|9504.3|9512.8|9502.8|9516.4|9506.4|9512.3|9502.3|0
1759753800000|2025-10-06 12:30:00|9514.2|9504.2|9512.8|9502.8|9515.7|9505.7|9511.4|9501.4|0
1759754100000|2025-10-06 12:35:00|9512.6|9502.6|9512|9502|9513.2|9503.2|9511|9501|0
1759754400000|2025-10-06 12:40:00|9512.2|9502.2|9512.6|9502.6|9514|9504|9511.2|9501.2|0
1759754700000|2025-10-06 12:45:00|9512.8|9502.8|9512.5|9502.5|9514.3|9504.3|9510.5|9500.5|0
1759755000000|2025-10-06 12:50:00|9512.3|9502.3|9511.5|9501.5|9512.3|9502.3|9509|9499|0
1759755300000|2025-10-06 12:55:00|9511.7|9501.7|9514.8|9504.8|9516.8|9506.8|9511.7|9501.7|0
1759755600000|2025-10-06 13:00:00|9514.5|9504.5|9517.5|9507.5|9518|9508|9511.9|9501.9|0
1759755900000|2025-10-06 13:05:00|9517.6|9507.6|9519.2|9509.2|9522.1|9512.1|9516.8|9506.8|0
1759756200000|2025-10-06 13:10:00|9519|9509|9518.8|9508.8|9521.6|9511.6|9518|9508|0
1759756500000|2025-10-06 13:15:00|9519.1|9509.1|9518.5|9508.5|9519.4|9509.4|9516.6|9506.6|0
1759756800000|2025-10-06 13:20:00|9518.9|9508.9|9516.6|9506.6|9519.6|9509.6|9515.2|9505.2|0
1759757100000|2025-10-06 13:25:00|9516.3|9506.3|9513.6|9503.6|9516.5|9506.5|9513.2|9503.2|0
1759757400000|2025-10-06 13:30:00|9514.6|9504.6|9512.1|9502.1|9518.1|9508.1|9511.8|9501.8|0
1759757700000|2025-10-06 13:35:00|9511.6|9501.6|9511.4|9501.4|9513.3|9503.3|9508.5|9498.5|0
1759758000000|2025-10-06 13:40:00|9511|9501|9506.3|9496.3|9512.5|9502.5|9506.1|9496.1|0
1759758300000|2025-10-06 13:45:00|9505.8|9495.8|9501.8|9491.8|9507.5|9497.5|9498.3|9488.3|0
1759758600000|2025-10-06 13:50:00|9503|9493|9498|9488|9505.3|9495.3|9496.7|9486.7|0
1759758900000|2025-10-06 13:55:00|9497.7|9487.7|9493.1|9483.1|9498|9488|9492.1|9482.1|0
1759759200000|2025-10-06 14:00:00|9493.6|9483.6|9490.1|9480.1|9493.6|9483.6|9487.6|9477.6|0
1759759500000|2025-10-06 14:05:00|9489.8|9479.8|9490.8|9480.8|9490.8|9480.8|9483.5|9473.5|0
1759759800000|2025-10-06 14:10:00|9490|9480|9495.3|9485.3|9495.7|9485.7|9489.5|9479.5|0
1759760100000|2025-10-06 14:15:00|9494.8|9484.8|9491.3|9481.3|9496.5|9486.5|9490.8|9480.8|0
1759760400000|2025-10-06 14:20:00|9490.2|9480.2|9492.7|9482.7|9493.4|9483.4|9488.7|9478.7|0
1759760700000|2025-10-06 14:25:00|9492.2|9482.2|9495|9485|9499.4|9489.4|9491.7|9481.7|0
1759761000000|2025-10-06 14:30:00|9495.2|9485.2|9494.9|9484.9|9497.1|9487.1|9493.4|9483.4|0
1759761300000|2025-10-06 14:35:00|9494.6|9484.6|9492.3|9482.3|9496.4|9486.4|9492.3|9482.3|0
1759761600000|2025-10-06 14:40:00|9492.7|9482.7|9491|9481|9493.5|9483.5|9488.4|9478.4|0
1759761900000|2025-10-06 14:45:00|9491.2|9481.2|9485.6|9475.6|9491.8|9481.8|9484.6|9474.6|0
1759762200000|2025-10-06 14:50:00|9486|9476|9487|9477|9489.6|9479.6|9480.9|9470.9|0
1759762500000|2025-10-06 14:55:00|9487.5|9477.5|9485.8|9475.8|9489.9|9479.9|9485.3|9475.3|0
1759762800000|2025-10-06 15:00:00|9486|9476|9484.1|9474.1|9488.6|9478.6|9482.1|9472.1|0
1759763100000|2025-10-06 15:05:00|9484.3|9474.3|9483.2|9473.2|9487.6|9477.6|9483|9473|0
1759763400000|2025-10-06 15:10:00|9482.7|9472.7|9483.8|9473.8|9486.3|9476.3|9482.7|9472.7|0
1759763700000|2025-10-06 15:15:00|9484.3|9474.3|9486.8|9476.8|9488.5|9478.5|9482.8|9472.8|0
1759764000000|2025-10-06 15:20:00|9486.6|9476.6|9490.8|9480.8|9490.9|9480.9|9485.7|9475.7|0
1759764300000|2025-10-06 15:25:00|9490.3|9480.3|9486.9|9476.9|9490.4|9480.4|9485|9475|0
1759764600000|2025-10-06 15:30:00|9487.9|9477.9|9485.8|9475.8|9487.9|9477.9|9480.6|9470.6|0
1759764900000|2025-10-06 15:35:00|9485.9|9475.9|9486.4|9476.4|9487.1|9477.1|9482.1|9472.1|0
1759765200000|2025-10-06 15:40:00|9485.9|9475.9|9486.9|9476.9|9488.4|9478.4|9485.6|9475.6|0
1759765500000|2025-10-06 15:45:00|9487.1|9477.1|9486.9|9476.9|9488.4|9478.4|9485.9|9475.9|0
1759765800000|2025-10-06 15:50:00|9487.1|9477.1|9485.1|9475.1|9487.4|9477.4|9484|9474|0
1759766100000|2025-10-06 15:55:00|9485.3|9475.3|9485.9|9475.9|9487.4|9477.4|9485.1|9475.1|0
1759766400000|2025-10-06 16:00:00|9485.6|9475.6|9485.4|9475.4|9487.4|9477.4|9483.6|9473.6|0
1759766700000|2025-10-06 16:05:00|9485.6|9475.6|9487.4|9477.4|9488.9|9478.9|9484.9|9474.9|0
1759767000000|2025-10-06 16:10:00|9486.9|9476.9|9489.1|9479.1|9489.1|9479.1|9485.6|9475.6|0
1759767300000|2025-10-06 16:15:00|9489.4|9479.4|9492.8|9482.8|9492.8|9482.8|9487.9|9477.9|0
1759767600000|2025-10-06 16:20:00|9492.7|9482.7|9492.5|9482.5|9493.7|9483.7|9491.4|9481.4|0
1759767900000|2025-10-06 16:25:00|9492.2|9482.2|9492.4|9482.4|9494.2|9484.2|9491.4|9481.4|0
1759768200000|2025-10-06 16:30:00|9492.7|9482.7|9491.1|9481.1|9492.7|9482.7|9490.6|9480.6|0
1759768500000|2025-10-06 16:35:00|9490.8|9480.8|9488.5|9478.5|9491.1|9481.1|9488.5|9478.5|0
1759768800000|2025-10-06 16:40:00|9488|9478|9485.7|9475.7|9488|9478|9485.7|9475.7|0
1759769100000|2025-10-06 16:45:00|9485.4|9475.4|9486.8|9476.8|9488.4|9478.4|9485.3|9475.3|0
1759769400000|2025-10-06 16:50:00|9487|9477|9486|9476|9487.6|9477.6|9485.9|9475.9|0
1759769700000|2025-10-06 16:55:00|9485.7|9475.7|9485.3|9475.3|9485.9|9475.9|9483.5|9473.5|0
1759770000000|2025-10-06 17:00:00|9485|9475|9485.3|9475.3|9485.7|9475.7|9482.8|9472.8|0
1759770300000|2025-10-06 17:05:00|9485.1|9475.1|9483.5|9473.5|9485.1|9475.1|9483.3|9473.3|0
1759770600000|2025-10-06 17:10:00|9483.3|9473.3|9484.9|9474.9|9485.9|9475.9|9482.7|9472.7|0
1759770900000|2025-10-06 17:15:00|9485.1|9475.1|9484.1|9474.1|9485.6|9475.6|9483.6|9473.6|0
1759771200000|2025-10-06 17:20:00|9483.9|9473.9|9489|9479|9489|9479|9483.9|9473.9|0
1759771500000|2025-10-06 17:25:00|9488.8|9478.8|9488.1|9478.1|9489.9|9479.9|9487.9|9477.9|0
1759771800000|2025-10-06 17:30:00|9488.4|9478.4|9488|9478|9489.4|9479.4|9486.9|9476.9|0
1759772100000|2025-10-06 17:35:00|9488.3|9478.3|9486.7|9476.7|9488.3|9478.3|9486.2|9476.2|0
1759772400000|2025-10-06 17:40:00|9486.9|9476.9|9484.6|9474.6|9487.2|9477.2|9484.4|9474.4|0
1759772700000|2025-10-06 17:45:00|9484.4|9474.4|9487.8|9477.8|9487.8|9477.8|9483.6|9473.6|0
1759773000000|2025-10-06 17:50:00|9487.5|9477.5|9487.9|9477.9|9488.4|9478.4|9487.3|9477.3|0
1759773300000|2025-10-06 17:55:00|9487.4|9477.4|9486.8|9476.8|9488.2|9478.2|9486.7|9476.7|0
1759773600000|2025-10-06 18:00:00|9486|9476|9485.4|9475.4|9486.8|9476.8|9484.3|9474.3|0
1759773900000|2025-10-06 18:05:00|9485.1|9475.1|9484.4|9474.4|9486.3|9476.3|9484.2|9474.2|0
1759774200000|2025-10-06 18:10:00|9484.1|9474.1|9482.4|9472.4|9484.6|9474.6|9481.9|9471.9|0
1759774500000|2025-10-06 18:15:00|9482.1|9472.1|9478.9|9468.9|9482.6|9472.6|9478.6|9468.6|0
1759774800000|2025-10-06 18:20:00|9478.6|9468.6|9478.9|9468.9|9479.9|9469.9|9478|9468|0
1759775100000|2025-10-06 18:25:00|9478.6|9468.6|9478.4|9468.4|9479.6|9469.6|9477.4|9467.4|0
1759775400000|2025-10-06 18:30:00|9478.1|9468.1|9477.9|9467.9|9478.4|9468.4|9477.4|9467.4|0
1759775700000|2025-10-06 18:35:00|9477.6|9467.6|9475.5|9465.5|9477.8|9467.8|9474.2|9464.2|0
1759776000000|2025-10-06 18:40:00|9475.2|9465.2|9476.9|9466.9|9477.9|9467.9|9475|9465|0
1759776300000|2025-10-06 18:45:00|9477.1|9467.1|9478.6|9468.6|9479.6|9469.6|9476.4|9466.4|0
1759776600000|2025-10-06 18:50:00|9478.9|9468.9|9480.9|9470.9|9480.9|9470.9|9477.9|9467.9|0
1759776900000|2025-10-06 18:55:00|9480.6|9470.6|9481.8|9471.8|9481.8|9471.8|9479.3|9469.3|0
1759777200000|2025-10-06 19:00:00|9481.3|9471.3|9479.3|9469.3|9481.5|9471.5|9479.3|9469.3|0
1759777500000|2025-10-06 19:05:00|9479.1|9469.1|9479.6|9469.6|9480|9470|9478.3|9468.3|0
1759777800000|2025-10-06 19:10:00|9479.8|9469.8|9477.4|9467.4|9479.8|9469.8|9477.4|9467.4|0
1759778100000|2025-10-06 19:15:00|9477.1|9467.1|9477.4|9467.4|9477.4|9467.4|9474.5|9464.5|0
1759778400000|2025-10-06 19:20:00|9476.9|9466.9|9475.3|9465.3|9477.4|9467.4|9474.8|9464.8|0
1759778700000|2025-10-06 19:25:00|9475.5|9465.5|9476.6|9466.6|9478.1|9468.1|9475.5|9465.5|0
1759779000000|2025-10-06 19:30:00|9476.1|9466.1|9479.4|9469.4|9479.4|9469.4|9476|9466|0
1759779300000|2025-10-06 19:35:00|9478.9|9468.9|9482.4|9472.4|9482.4|9472.4|9478.3|9468.3|0
1759779600000|2025-10-06 19:40:00|9482.6|9472.6|9482|9472|9483.4|9473.4|9480|9470|0
1759779900000|2025-10-06 19:45:00|9481.5|9471.5|9482.4|9472.4|9482.7|9472.7|9479.8|9469.8|0
1759780200000|2025-10-06 19:50:00|9482.7|9472.7|9481.9|9471.9|9483.3|9473.3|9480.9|9470.9|0
1759780500000|2025-10-06 19:55:00|9482.6|9472.6|9476.9|9466.9|9483.1|9473.1|9476.2|9466.2|0
1759780800000|2025-10-06 20:00:00|9475.6|9465.6|9476.8|9466.8|9477.4|9467.4|9475|9465|0
1759781100000|2025-10-06 20:05:00|9476.7|9466.7|9476|9466|9477.1|9467.1|9476|9466|0
1759781400000|2025-10-06 20:10:00|9476.1|9466.1|9476.8|9466.8|9476.9|9466.9|9475.8|9465.8|0
1759781700000|2025-10-06 20:15:00|9476.6|9466.6|9477.5|9467.5|9477.5|9467.5|9476.4|9466.4|0
1759782000000|2025-10-06 20:20:00|9477.4|9467.4|9477.1|9467.1|9477.6|9467.6|9476.9|9466.9|0
1759782300000|2025-10-06 20:25:00|9477.2|9467.2|9477.5|9467.5|9477.6|9467.6|9476.9|9466.9|0
1759782600000|2025-10-06 20:30:00|9477.3|9467.3|9477.6|9467.6|9478.3|9468.3|9477.3|9467.3|0
1759782900000|2025-10-06 20:35:00|9477.5|9467.5|9478|9468|9478.2|9468.2|9477.5|9467.5|0
1759783200000|2025-10-06 20:40:00|9478.1|9468.1|9477.9|9467.9|9478.9|9468.9|9477.7|9467.7|0
1759783500000|2025-10-06 20:45:00|9477.7|9467.7|9478.3|9468.3|9478.4|9468.4|9477.6|9467.6|0
1759783800000|2025-10-06 20:50:00|9478.1|9468.1|9478.3|9468.3|9478.5|9468.5|9478.1|9468.1|0
1759784100000|2025-10-06 20:55:00|9478.4|9468.4|9478.1|9468.1|9478.8|9468.8|9477.1|9467.1|0
1759784400000|2025-10-06 21:00:00|9477.9|9467.9|9478|9468|9478.2|9468.2|9477.9|9467.9|0
1759784700000|2025-10-06 21:05:00|9477.9|9467.9|9477.6|9467.6|9478|9468|9477.5|9467.5|0
1759785000000|2025-10-06 21:10:00|9477.5|9467.5|9478.6|9468.6|9478.8|9468.8|9477.3|9467.3|0
1759785300000|2025-10-06 21:15:00|9478.7|9468.7|9479|9469|9479|9469|9478.7|9468.7|0
1759785600000|2025-10-06 21:20:00|9479.1|9469.1|9479|9469|9479.3|9469.3|9478.7|9468.7|0
1759785900000|2025-10-06 21:25:00|9479.2|9469.2|9479.2|9469.2|9479.3|9469.3|9479.2|9469.2|0
1759786200000|2025-10-06 21:30:00|9479.1|9469.1|9479.2|9469.2|9479.2|9469.2|9479.1|9469.1|0
1759786500000|2025-10-06 21:35:00|9479|9469|9479.2|9469.2|9479.2|9469.2|9479|9469|0
1759786800000|2025-10-06 21:40:00|9479.3|9469.3|9479.1|9469.1|9479.5|9469.5|9479.1|9469.1|0
1759787100000|2025-10-06 21:45:00|9479.2|9469.2|9478.9|9468.9|9479.4|9469.4|9478.9|9468.9|0
1759787400000|2025-10-06 21:50:00|9478.8|9468.8|9478.9|9468.9|9478.9|9468.9|9478.8|9468.8|0
1759787700000|2025-10-06 21:55:00|9479|9469|9478.9|9468.9|9479.1|9469.1|9478.9|9468.9|0
1759788000000|2025-10-06 22:00:00|9479.5|9469.5|9479.1|9469.1|9480.9|9470.9|9478.9|9468.9|0
1759788300000|2025-10-06 22:05:00|9478.9|9468.9|9480.3|9470.3|9480.3|9470.3|9478.9|9468.9|0
1759788600000|2025-10-06 22:10:00|9480.5|9470.5|9479.6|9469.6|9480.9|9470.9|9479.3|9469.3|0
1759788900000|2025-10-06 22:15:00|9479.8|9469.8|9479.9|9469.9|9480|9470|9479.6|9469.6|0
1759789200000|2025-10-06 22:20:00|9479.8|9469.8|9480.7|9470.7|9481|9471|9479.7|9469.7|0
1759789500000|2025-10-06 22:25:00|9480.8|9470.8|9479.3|9469.3|9480.8|9470.8|9479.3|9469.3|0
1759789800000|2025-10-06 22:30:00|9479.4|9469.4|9478.8|9468.8|9479.4|9469.4|9478.4|9468.4|0
1759790100000|2025-10-06 22:35:00|9478.7|9468.7|9477.1|9467.1|9478.7|9468.7|9476.8|9466.8|0
1759790400000|2025-10-06 22:40:00|9477|9467|9475.2|9465.2|9477.2|9467.2|9474.2|9464.2|0
1759790700000|2025-10-06 22:45:00|9475.1|9465.1|9475.7|9465.7|9476|9466|9474.5|9464.5|0
1759791000000|2025-10-06 22:50:00|9475.6|9465.6|9474.2|9464.2|9476.1|9466.1|9473.8|9463.8|0
1759791300000|2025-10-06 22:55:00|9474.1|9464.1|9472.7|9462.7|9474.6|9464.6|9471.9|9461.9|0
1759791600000|2025-10-06 23:00:00|9472.6|9462.6|9472.1|9462.1|9473.6|9463.6|9472|9462|0
1759791900000|2025-10-06 23:05:00|9472|9462|9472.5|9462.5|9472.9|9462.9|9471.1|9461.1|0
1759792200000|2025-10-06 23:10:00|9472.6|9462.6|9472.9|9462.9|9473.4|9463.4|9472.3|9462.3|0
1759792500000|2025-10-06 23:15:00|9472.8|9462.8|9473.6|9463.6|9473.6|9463.6|9472.4|9462.4|0
1759792800000|2025-10-06 23:20:00|9473.5|9463.5|9474.5|9464.5|9475|9465|9472.8|9462.8|0
1759793100000|2025-10-06 23:25:00|9474.4|9464.4|9473.6|9463.6|9474.7|9464.7|9473.6|9463.6|0
1759793400000|2025-10-06 23:30:00|9473.8|9463.8|9473.4|9463.4|9473.9|9463.9|9472.8|9462.8|0
1759793700000|2025-10-06 23:35:00|9473.5|9463.5|9474.6|9464.6|9474.9|9464.9|9473.1|9463.1|0
1759794000000|2025-10-06 23:40:00|9474.7|9464.7|9474.5|9464.5|9475|9465|9474.2|9464.2|0
1759794300000|2025-10-06 23:45:00|9474.6|9464.6|9474.2|9464.2|9474.8|9464.8|9473.4|9463.4|0
1759794600000|2025-10-06 23:50:00|9474.3|9464.3|9473.6|9463.6|9474.6|9464.6|9473.6|9463.6|0
1759794900000|2025-10-06 23:55:00|9473.5|9463.5|9472.8|9462.8|9473.6|9463.6|9472.4|9462.4|0
1759795200000|2025-10-07 00:00:00|9472.7|9462.7|9468.9|9458.9|9473.6|9463.6|9466.6|9456.6|0
1759795500000|2025-10-07 00:05:00|9469.1|9459.1|9468.2|9458.2|9470|9460|9468|9458|0
1759795800000|2025-10-07 00:10:00|9468.5|9458.5|9468.4|9458.4|9468.9|9458.9|9466.1|9456.1|0
1759796100000|2025-10-07 00:15:00|9467.4|9457.4|9473.3|9463.3|9474|9464|9467.4|9457.4|0
1759796400000|2025-10-07 00:20:00|9473|9463|9472.6|9462.6|9473.8|9463.8|9472.1|9462.1|0
1759796700000|2025-10-07 00:25:00|9472.8|9462.8|9471.1|9461.1|9473.1|9463.1|9470.3|9460.3|0
1759797000000|2025-10-07 00:30:00|9471.3|9461.3|9468.6|9458.6|9471.7|9461.7|9468.6|9458.6|0
1759797300000|2025-10-07 00:35:00|9469.1|9459.1|9472.8|9462.8|9473.8|9463.8|9469.1|9459.1|0
1759797600000|2025-10-07 00:40:00|9473.1|9463.1|9474.1|9464.1|9476|9466|9473.1|9463.1|0
1759797900000|2025-10-07 00:45:00|9474.4|9464.4|9473.1|9463.1|9474.6|9464.6|9473.1|9463.1|0
1759798200000|2025-10-07 00:50:00|9473.4|9463.4|9474.5|9464.5|9475.9|9465.9|9473.1|9463.1|0
1759798500000|2025-10-07 00:55:00|9474.8|9464.8|9474.6|9464.6|9475.9|9465.9|9474.5|9464.5|0
1759798800000|2025-10-07 01:00:00|9475.1|9465.1|9472.1|9462.1|9475.4|9465.4|9471.9|9461.9|0
1759799100000|2025-10-07 01:05:00|9473.1|9463.1|9475.4|9465.4|9475.4|9465.4|9472.9|9462.9|0
1759799400000|2025-10-07 01:10:00|9475.9|9465.9|9476.6|9466.6|9476.6|9466.6|9475.9|9465.9|0
1759799700000|2025-10-07 01:15:00|9476.5|9466.5|9477.5|9467.5|9478.3|9468.3|9475.1|9465.1|0
1759800000000|2025-10-07 01:20:00|9477.8|9467.8|9478.3|9468.3|9478.6|9468.6|9476.1|9466.1|0
1759800300000|2025-10-07 01:25:00|9478.6|9468.6|9479.9|9469.9|9480.4|9470.4|9478.3|9468.3|0
1759800600000|2025-10-07 01:30:00|9480.2|9470.2|9478.8|9468.8|9480.2|9470.2|9478.7|9468.7|0
1759800900000|2025-10-07 01:35:00|9479.3|9469.3|9476.6|9466.6|9479.8|9469.8|9476.4|9466.4|0
1759801200000|2025-10-07 01:40:00|9476.9|9466.9|9476.6|9466.6|9477.4|9467.4|9475.1|9465.1|0
1759801500000|2025-10-07 01:45:00|9476.8|9466.8|9477.1|9467.1|9477.8|9467.8|9476.3|9466.3|0
1759801800000|2025-10-07 01:50:00|9477.6|9467.6|9480.4|9470.4|9480.7|9470.7|9477.1|9467.1|0
1759802100000|2025-10-07 01:55:00|9479.7|9469.7|9479.6|9469.6|9481.4|9471.4|9479.4|9469.4|0
1759802400000|2025-10-07 02:00:00|9480.1|9470.1|9478.9|9468.9|9480.9|9470.9|9478.4|9468.4|0
1759802700000|2025-10-07 02:05:00|9478.7|9468.7|9480.2|9470.2|9480.9|9470.9|9478.7|9468.7|0
1759803000000|2025-10-07 02:10:00|9480.4|9470.4|9479.5|9469.5|9480.9|9470.9|9478.5|9468.5|0
1759803300000|2025-10-07 02:15:00|9479.8|9469.8|9479.8|9469.8|9480|9470|9479|9469|0
1759803600000|2025-10-07 02:20:00|9479|9469|9478.5|9468.5|9479.8|9469.8|9478.5|9468.5|0
1759803900000|2025-10-07 02:25:00|9479|9469|9479.8|9469.8|9480.6|9470.6|9479|9469|0
1759804200000|2025-10-07 02:30:00|9480.1|9470.1|9480|9470|9481.2|9471.2|9479.6|9469.6|0
1759804500000|2025-10-07 02:35:00|9480.2|9470.2|9480.8|9470.8|9481.1|9471.1|9479.7|9469.7|0
1759804800000|2025-10-07 02:40:00|9481.1|9471.1|9481.5|9471.5|9481.9|9471.9|9480.8|9470.8|0
1759805100000|2025-10-07 02:45:00|9481.8|9471.8|9480.9|9470.9|9482.1|9472.1|9480.9|9470.9|0
1759805400000|2025-10-07 02:50:00|9481.1|9471.1|9479.5|9469.5|9481.1|9471.1|9479.5|9469.5|0
1759805700000|2025-10-07 02:55:00|9479.7|9469.7|9479.8|9469.8|9481|9471|9476.7|9466.7|0
1759806000000|2025-10-07 03:00:00|9480.8|9470.8|9480.5|9470.5|9480.8|9470.8|9480.3|9470.3|0
1759806300000|2025-10-07 03:05:00|9480.4|9470.4|9478.9|9468.9|9480.4|9470.4|9478.9|9468.9|0
1759806600000|2025-10-07 03:10:00|9479.7|9469.7|9480.9|9470.9|9480.9|9470.9|9479.7|9469.7|0
1759806900000|2025-10-07 03:15:00|9480.7|9470.7|9480.9|9470.9|9481.4|9471.4|9479.9|9469.9|0
1759807200000|2025-10-07 03:20:00|9481.2|9471.2|9480.4|9470.4|9481.4|9471.4|9480.4|9470.4|0
1759807500000|2025-10-07 03:25:00|9480.9|9470.9|9479.7|9469.7|9481.2|9471.2|9479.7|9469.7|0
1759807800000|2025-10-07 03:30:00|9480.7|9470.7|9479.4|9469.4|9481.2|9471.2|9478.7|9468.7|0
1759808100000|2025-10-07 03:35:00|9479.7|9469.7|9479.7|9469.7|9480.2|9470.2|9479.4|9469.4|0
1759808400000|2025-10-07 03:40:00|9479.9|9469.9|9480.9|9470.9|9481.2|9471.2|9479.7|9469.7|0
1759808700000|2025-10-07 03:45:00|9480.7|9470.7|9480.7|9470.7|9480.7|9470.7|9480.7|9470.7|0
1759809000000|2025-10-07 03:50:00|9481|9471|9480.7|9470.7|9481.5|9471.5|9480.7|9470.7|0
1759809300000|2025-10-07 03:55:00|9481.2|9471.2|9481|9471|9482|9472|9480.7|9470.7|0
1759809600000|2025-10-07 04:00:00|9481.2|9471.2|9481.7|9471.7|9481.7|9471.7|9480.9|9470.9|0
1759809900000|2025-10-07 04:05:00|9481.8|9471.8|9479.7|9469.7|9483|9473|9479.2|9469.2|0
1759810200000|2025-10-07 04:10:00|9479.2|9469.2|9481.1|9471.1|9481.4|9471.4|9479.2|9469.2|0
1759810500000|2025-10-07 04:15:00|9480.9|9470.9|9480.5|9470.5|9480.9|9470.9|9480|9470|0
1759810800000|2025-10-07 04:20:00|9480.8|9470.8|9481.2|9471.2|9481.7|9471.7|9480.8|9470.8|0
1759811100000|2025-10-07 04:25:00|9481.5|9471.5|9482.2|9472.2|9482.2|9472.2|9481|9471|0
1759811400000|2025-10-07 04:30:00|9483.2|9473.2|9482.4|9472.4|9484.3|9474.3|9482.4|9472.4|0
1759811700000|2025-10-07 04:35:00|9482.9|9472.9|9481.9|9471.9|9482.9|9472.9|9480.9|9470.9|0
1759812000000|2025-10-07 04:40:00|9481.2|9471.2|9480.6|9470.6|9481.4|9471.4|9480.6|9470.6|0
1759812300000|2025-10-07 04:45:00|9480.2|9470.2|9481.1|9471.1|9481.9|9471.9|9479.7|9469.7|0
1759812600000|2025-10-07 04:50:00|9480.6|9470.6|9482.2|9472.2|9482.2|9472.2|9479.6|9469.6|0
1759812900000|2025-10-07 04:55:00|9482.8|9472.8|9481.6|9471.6|9482.9|9472.9|9481.6|9471.6|0
1759813200000|2025-10-07 05:00:00|9480.6|9470.6|9478|9468|9481.4|9471.4|9478|9468|0
1759813500000|2025-10-07 05:05:00|9478.7|9468.7|9480|9470|9480.5|9470.5|9477|9467|0
1759813800000|2025-10-07 05:10:00|9480.2|9470.2|9481.2|9471.2|9481.2|9471.2|9480.2|9470.2|0
1759814100000|2025-10-07 05:15:00|9480.5|9470.5|9480.1|9470.1|9481.4|9471.4|9480.1|9470.1|0
1759814400000|2025-10-07 05:20:00|9479.8|9469.8|9480.6|9470.6|9481.6|9471.6|9479.8|9469.8|0
1759814700000|2025-10-07 05:25:00|9480.8|9470.8|9482.3|9472.3|9483.1|9473.1|9480.8|9470.8|0
1759815000000|2025-10-07 05:30:00|9482|9472|9482.4|9472.4|9482.6|9472.6|9481.8|9471.8|0
1759815300000|2025-10-07 05:35:00|9482.6|9472.6|9482.6|9472.6|9483.1|9473.1|9481.1|9471.1|0
1759815600000|2025-10-07 05:40:00|9482.3|9472.3|9483.3|9473.3|9483.4|9473.4|9481.9|9471.9|0
1759815900000|2025-10-07 05:45:00|9483|9473|9481.9|9471.9|9483.9|9473.9|9481.7|9471.7|0
1759816200000|2025-10-07 05:50:00|9481.7|9471.7|9480.2|9470.2|9481.9|9471.9|9479.9|9469.9|0
1759816500000|2025-10-07 05:55:00|9480.4|9470.4|9480.2|9470.2|9480.7|9470.7|9479.9|9469.9|0
1759816800000|2025-10-07 06:00:00|9477.4|9467.4|9487|9477|9488|9478|9476.2|9466.2|0
1759817100000|2025-10-07 06:05:00|9487.2|9477.2|9486.7|9476.7|9488.6|9478.6|9484.7|9474.7|0
1759817400000|2025-10-07 06:10:00|9486.5|9476.5|9486.7|9476.7|9488.3|9478.3|9485.5|9475.5|0
1759817700000|2025-10-07 06:15:00|9486.5|9476.5|9487.8|9477.8|9490.2|9480.2|9486.5|9476.5|0
1759818000000|2025-10-07 06:20:00|9488.3|9478.3|9481.3|9471.3|9489.3|9479.3|9481.1|9471.1|0
1759818300000|2025-10-07 06:25:00|9481.6|9471.6|9481.5|9471.5|9482.4|9472.4|9480.3|9470.3|0
1759818600000|2025-10-07 06:30:00|9481.3|9471.3|9483.3|9473.3|9483.6|9473.6|9478|9468|0
1759818900000|2025-10-07 06:35:00|9482.8|9472.8|9481.6|9471.6|9483.2|9473.2|9481.1|9471.1|0
1759819200000|2025-10-07 06:40:00|9481.4|9471.4|9482.9|9472.9|9482.9|9472.9|9479.7|9469.7|0
1759819500000|2025-10-07 06:45:00|9482.7|9472.7|9485.9|9475.9|9485.9|9475.9|9481.9|9471.9|0
1759819800000|2025-10-07 06:50:00|9486|9476|9487.3|9477.3|9489.5|9479.5|9485.9|9475.9|0
1759820100000|2025-10-07 06:55:00|9486.8|9476.8|9492.8|9482.8|9492.9|9482.9|9486.8|9476.8|0
1759820400000|2025-10-07 07:00:00|9493.5|9483.5|9493.6|9483.6|9495.7|9485.7|9487.4|9477.4|0
1759820700000|2025-10-07 07:05:00|9494.1|9484.1|9492.3|9482.3|9496.3|9486.3|9488.9|9478.9|0
1759821000000|2025-10-07 07:10:00|9492.6|9482.6|9494.3|9484.3|9497.6|9487.6|9492|9482|0
1759821300000|2025-10-07 07:15:00|9493.8|9483.8|9495.6|9485.6|9500|9490|9493.1|9483.1|0
1759821600000|2025-10-07 07:20:00|9495.8|9485.8|9485.9|9475.9|9496.4|9486.4|9484|9474|0
1759821900000|2025-10-07 07:25:00|9485.7|9475.7|9482.5|9472.5|9485.7|9475.7|9481.6|9471.6|0
1759822200000|2025-10-07 07:30:00|9482.8|9472.8|9482.9|9472.9|9485.1|9475.1|9479.8|9469.8|0
1759822500000|2025-10-07 07:35:00|9482.7|9472.7|9486.1|9476.1|9488.4|9478.4|9482.7|9472.7|0
1759822800000|2025-10-07 07:40:00|9486.6|9476.6|9490|9480|9491.5|9481.5|9484.2|9474.2|0
1759823100000|2025-10-07 07:45:00|9489.7|9479.7|9490.8|9480.8|9491.9|9481.9|9487.9|9477.9|0
1759823400000|2025-10-07 07:50:00|9490.9|9480.9|9495.3|9485.3|9495.6|9485.6|9490.7|9480.7|0
1759823700000|2025-10-07 07:55:00|9495.1|9485.1|9495.5|9485.5|9497.5|9487.5|9493.6|9483.6|0
1759824000000|2025-10-07 08:00:00|9496|9486|9494.1|9484.1|9498.2|9488.2|9493|9483|0
1759824300000|2025-10-07 08:05:00|9493.8|9483.8|9496.7|9486.7|9497.6|9487.6|9490.9|9480.9|0
1759824600000|2025-10-07 08:10:00|9497.4|9487.4|9496.6|9486.6|9499.4|9489.4|9495.9|9485.9|0
1759824900000|2025-10-07 08:15:00|9496.9|9486.9|9499.8|9489.8|9499.9|9489.9|9496.7|9486.7|0
1759825200000|2025-10-07 08:20:00|9498.7|9488.7|9494.6|9484.6|9499.2|9489.2|9494.5|9484.5|0
1759825500000|2025-10-07 08:25:00|9494.5|9484.5|9490.5|9480.5|9494.5|9484.5|9487.9|9477.9|0
1759825800000|2025-10-07 08:30:00|9491|9481|9490.2|9480.2|9492.5|9482.5|9486.5|9476.5|0
1759826100000|2025-10-07 08:35:00|9490.1|9480.1|9491.8|9481.8|9493.1|9483.1|9487.7|9477.7|0
1759826400000|2025-10-07 08:40:00|9492|9482|9494.3|9484.3|9495.2|9485.2|9490.9|9480.9|0
1759826700000|2025-10-07 08:45:00|9494.1|9484.1|9493.5|9483.5|9495.7|9485.7|9493|9483|0
1759827000000|2025-10-07 08:50:00|9493|9483|9493.1|9483.1|9493.3|9483.3|9491|9481|0
1759827300000|2025-10-07 08:55:00|9492.8|9482.8|9494.1|9484.1|9496|9486|9492.5|9482.5|0
1759827600000|2025-10-07 09:00:00|9494.4|9484.4|9493.9|9483.9|9495.8|9485.8|9492.6|9482.6|0
1759827900000|2025-10-07 09:05:00|9493.6|9483.6|9490.9|9480.9|9494.5|9484.5|9490.4|9480.4|0
1759828200000|2025-10-07 09:10:00|9489.9|9479.9|9487.4|9477.4|9490.1|9480.1|9486.4|9476.4|0
1759828500000|2025-10-07 09:15:00|9487.1|9477.1|9490.6|9480.6|9490.9|9480.9|9486.3|9476.3|0
1759828800000|2025-10-07 09:20:00|9490.3|9480.3|9488.6|9478.6|9491.3|9481.3|9488.3|9478.3|0
1759829100000|2025-10-07 09:25:00|9488.9|9478.9|9489|9479|9489.8|9479.8|9486.6|9476.6|0
1759829400000|2025-10-07 09:30:00|9488.9|9478.9|9483.7|9473.7|9488.9|9478.9|9482.5|9472.5|0
1759829700000|2025-10-07 09:35:00|9484|9474|9485|9475|9485.5|9475.5|9483|9473|0
1759830000000|2025-10-07 09:40:00|9485.7|9475.7|9483.9|9473.9|9486.4|9476.4|9482.9|9472.9|0
1759830300000|2025-10-07 09:45:00|9483.7|9473.7|9484.1|9474.1|9486.8|9476.8|9481.9|9471.9|0
1759830600000|2025-10-07 09:50:00|9484.2|9474.2|9481.5|9471.5|9485.5|9475.5|9481.3|9471.3|0
1759830900000|2025-10-07 09:55:00|9481.3|9471.3|9483.5|9473.5|9484.3|9474.3|9480.5|9470.5|0
1759831200000|2025-10-07 10:00:00|9483.1|9473.1|9484.4|9474.4|9485.4|9475.4|9482.4|9472.4|0
1759831500000|2025-10-07 10:05:00|9483.9|9473.9|9484.1|9474.1|9484.7|9474.7|9481.9|9471.9|0
1759831800000|2025-10-07 10:10:00|9483.6|9473.6|9484.6|9474.6|9485.1|9475.1|9482|9472|0
1759832100000|2025-10-07 10:15:00|9484.9|9474.9|9484.4|9474.4|9485.3|9475.3|9483.3|9473.3|0
1759832400000|2025-10-07 10:20:00|9484.1|9474.1|9481.4|9471.4|9484.4|9474.4|9481.3|9471.3|0
1759832700000|2025-10-07 10:25:00|9481.9|9471.9|9485.2|9475.2|9486.2|9476.2|9481.9|9471.9|0
1759833000000|2025-10-07 10:30:00|9486.4|9476.4|9489|9479|9489.3|9479.3|9485.9|9475.9|0
1759833300000|2025-10-07 10:35:00|9488.8|9478.8|9490.5|9480.5|9491.8|9481.8|9487.5|9477.5|0
1759833600000|2025-10-07 10:40:00|9490.6|9480.6|9486.8|9476.8|9490.9|9480.9|9486.8|9476.8|0
1759833900000|2025-10-07 10:45:00|9486.5|9476.5|9483.4|9473.4|9486.6|9476.6|9483.3|9473.3|0
1759834200000|2025-10-07 10:50:00|9483.5|9473.5|9497.7|9487.7|9498.9|9488.9|9483.5|9473.5|0
1759834500000|2025-10-07 10:55:00|9497.9|9487.9|9492.1|9482.1|9497.9|9487.9|9491.6|9481.6|0
1759834800000|2025-10-07 11:00:00|9492.8|9482.8|9492.7|9482.7|9494.1|9484.1|9488.9|9478.9|0
1759835100000|2025-10-07 11:05:00|9492.9|9482.9|9495.7|9485.7|9497.2|9487.2|9492.9|9482.9|0
1759835400000|2025-10-07 11:10:00|9495.5|9485.5|9498.3|9488.3|9498.8|9488.8|9495.5|9485.5|0
1759835700000|2025-10-07 11:15:00|9498.1|9488.1|9495.1|9485.1|9498.3|9488.3|9494.8|9484.8|0
1759836000000|2025-10-07 11:20:00|9494.4|9484.4|9495.1|9485.1|9496.6|9486.6|9493.9|9483.9|0
1759836300000|2025-10-07 11:25:00|9495.4|9485.4|9499|9489|9499.6|9489.6|9495.4|9485.4|0
1759836600000|2025-10-07 11:30:00|9498.8|9488.8|9504.2|9494.2|9504.2|9494.2|9497.4|9487.4|0
1759836900000|2025-10-07 11:35:00|9504.4|9494.4|9504.2|9494.2|9505.7|9495.7|9503.2|9493.2|0
1759837200000|2025-10-07 11:40:00|9503.9|9493.9|9503.9|9493.9|9505.1|9495.1|9503.6|9493.6|0
1759837500000|2025-10-07 11:45:00|9504.1|9494.1|9506.4|9496.4|9507.1|9497.1|9504.1|9494.1|0
1759837800000|2025-10-07 11:50:00|9506.2|9496.2|9505.8|9495.8|9508.4|9498.4|9504.8|9494.8|0
1759838100000|2025-10-07 11:55:00|9506.3|9496.3|9506.4|9496.4|9506.8|9496.8|9503.9|9493.9|0
1759838400000|2025-10-07 12:00:00|9505.9|9495.9|9505.5|9495.5|9506.7|9496.7|9504|9494|0
1759838700000|2025-10-07 12:05:00|9505.8|9495.8|9503.3|9493.3|9506|9496|9502.9|9492.9|0
1759839000000|2025-10-07 12:10:00|9504.1|9494.1|9508.4|9498.4|9509.1|9499.1|9503.8|9493.8|0
1759839300000|2025-10-07 12:15:00|9508.3|9498.3|9510.8|9500.8|9512.3|9502.3|9508.2|9498.2|0
1759839600000|2025-10-07 12:20:00|9510.1|9500.1|9510.9|9500.9|9510.9|9500.9|9508.4|9498.4|0
1759839900000|2025-10-07 12:25:00|9510.6|9500.6|9506.9|9496.9|9511|9501|9506.5|9496.5|0
1759840200000|2025-10-07 12:30:00|9507.5|9497.5|9506.7|9496.7|9509.9|9499.9|9504.5|9494.5|0
1759840500000|2025-10-07 12:35:00|9506.9|9496.9|9504.5|9494.5|9508|9498|9504.2|9494.2|0
1759840800000|2025-10-07 12:40:00|9505.3|9495.3|9506.7|9496.7|9507.6|9497.6|9503|9493|0
1759841100000|2025-10-07 12:45:00|9506.4|9496.4|9504.4|9494.4|9506.4|9496.4|9503.1|9493.1|0
1759841400000|2025-10-07 12:50:00|9504.2|9494.2|9505.4|9495.4|9505.7|9495.7|9503.4|9493.4|0
1759841700000|2025-10-07 12:55:00|9505.2|9495.2|9502.4|9492.4|9505.6|9495.6|9501.6|9491.6|0
1759842000000|2025-10-07 13:00:00|9501.9|9491.9|9499.8|9489.8|9504|9494|9499.2|9489.2|0
1759842300000|2025-10-07 13:05:00|9500.3|9490.3|9499.5|9489.5|9502.2|9492.2|9499.1|9489.1|0
1759842600000|2025-10-07 13:10:00|9499.6|9489.6|9505|9495|9505.6|9495.6|9497.5|9487.5|0
1759842900000|2025-10-07 13:15:00|9505.2|9495.2|9502.3|9492.3|9505.2|9495.2|9499|9489|0
1759843200000|2025-10-07 13:20:00|9501.6|9491.6|9497.3|9487.3|9501.6|9491.6|9495.8|9485.8|0
1759843500000|2025-10-07 13:25:00|9496.8|9486.8|9497|9487|9498.5|9488.5|9494.8|9484.8|0
1759843800000|2025-10-07 13:30:00|9497.1|9487.1|9503.5|9493.5|9505|9495|9496.6|9486.6|0
1759844100000|2025-10-07 13:35:00|9503.3|9493.3|9499|9489|9503.3|9493.3|9496.5|9486.5|0
1759844400000|2025-10-07 13:40:00|9497.8|9487.8|9501.1|9491.1|9501.1|9491.1|9495.2|9485.2|0
1759844700000|2025-10-07 13:45:00|9500.6|9490.6|9498.9|9488.9|9503.8|9493.8|9498|9488|0
1759845000000|2025-10-07 13:50:00|9499.1|9489.1|9500.5|9490.5|9501.8|9491.8|9497.6|9487.6|0
1759845300000|2025-10-07 13:55:00|9500.2|9490.2|9498.1|9488.1|9500.9|9490.9|9497.1|9487.1|0
1759845600000|2025-10-07 14:00:00|9498.2|9488.2|9494.1|9484.1|9499.6|9489.6|9491.7|9481.7|0
1759845900000|2025-10-07 14:05:00|9494.2|9484.2|9492.5|9482.5|9494.4|9484.4|9490.5|9480.5|0
1759846200000|2025-10-07 14:10:00|9492.4|9482.4|9488.7|9478.7|9492.9|9482.9|9487.2|9477.2|0
1759846500000|2025-10-07 14:15:00|9488.9|9478.9|9490.2|9480.2|9491.4|9481.4|9486.9|9476.9|0
1759846800000|2025-10-07 14:20:00|9490.5|9480.5|9488.7|9478.7|9491.2|9481.2|9487.6|9477.6|0
1759847100000|2025-10-07 14:25:00|9488.9|9478.9|9487.9|9477.9|9493.2|9483.2|9487.4|9477.4|0
1759847400000|2025-10-07 14:30:00|9487.6|9477.6|9484.4|9474.4|9488.5|9478.5|9484.4|9474.4|0
1759847700000|2025-10-07 14:35:00|9484.7|9474.7|9485.3|9475.3|9487.1|9477.1|9483.5|9473.5|0
1759848000000|2025-10-07 14:40:00|9485.9|9475.9|9483.3|9473.3|9486.4|9476.4|9483|9473|0
1759848300000|2025-10-07 14:45:00|9483.5|9473.5|9484.3|9474.3|9485.8|9475.8|9481.2|9471.2|0
1759848600000|2025-10-07 14:50:00|9483.8|9473.8|9484.8|9474.8|9486.3|9476.3|9482.8|9472.8|0
1759848900000|2025-10-07 14:55:00|9484.3|9474.3|9485.6|9475.6|9485.9|9475.9|9482.3|9472.3|0
1759849200000|2025-10-07 15:00:00|9485.8|9475.8|9485.3|9475.3|9487.7|9477.7|9484.2|9474.2|0
1759849500000|2025-10-07 15:05:00|9484.8|9474.8|9480.7|9470.7|9486|9476|9479.9|9469.9|0
1759849800000|2025-10-07 15:10:00|9481.1|9471.1|9481.2|9471.2|9487.9|9477.9|9479.1|9469.1|0
1759850100000|2025-10-07 15:15:00|9480.8|9470.8|9483.4|9473.4|9485.4|9475.4|9479.1|9469.1|0
1759850400000|2025-10-07 15:20:00|9482.6|9472.6|9482.3|9472.3|9483.4|9473.4|9479.4|9469.4|0
1759850700000|2025-10-07 15:25:00|9483|9473|9485.9|9475.9|9487.3|9477.3|9482.5|9472.5|0
1759851000000|2025-10-07 15:30:00|9486.1|9476.1|9485.4|9475.4|9488.5|9478.5|9482|9472|0
1759851300000|2025-10-07 15:35:00|9485.2|9475.2|9486.8|9476.8|9490.9|9480.9|9480.7|9470.7|0
1759851600000|2025-10-07 15:40:00|9487|9477|9489.4|9479.4|9492.7|9482.7|9485.2|9475.2|0
1759851900000|2025-10-07 15:45:00|9489.9|9479.9|9485.6|9475.6|9490.9|9480.9|9483.9|9473.9|0
1759852200000|2025-10-07 15:50:00|9485.8|9475.8|9487.3|9477.3|9489.7|9479.7|9484.5|9474.5|0
1759852500000|2025-10-07 15:55:00|9487.6|9477.6|9488.9|9478.9|9491.9|9481.9|9485.8|9475.8|0
1759852800000|2025-10-07 16:00:00|9489.1|9479.1|9489.2|9479.2|9493.5|9483.5|9488.3|9478.3|0
1759853100000|2025-10-07 16:05:00|9489|9479|9490.2|9480.2|9491.2|9481.2|9485.7|9475.7|0
1759853400000|2025-10-07 16:10:00|9489.7|9479.7|9482.8|9472.8|9490.4|9480.4|9482.6|9472.6|0
1759853700000|2025-10-07 16:15:00|9483.1|9473.1|9481.9|9471.9|9486.2|9476.2|9481|9471|0
1759854000000|2025-10-07 16:20:00|9482.2|9472.2|9483.5|9473.5|9485.6|9475.6|9479.9|9469.9|0
1759854300000|2025-10-07 16:25:00|9483.8|9473.8|9484.8|9474.8|9490|9480|9483.7|9473.7|0
1759854600000|2025-10-07 16:30:00|9485.1|9475.1|9488.8|9478.8|9489.3|9479.3|9485.1|9475.1|0
1759854900000|2025-10-07 16:35:00|9489.1|9479.1|9491.1|9481.1|9492.4|9482.4|9487|9477|0
1759855200000|2025-10-07 16:40:00|9491.6|9481.6|9489.6|9479.6|9492.8|9482.8|9488.5|9478.5|0
1759855500000|2025-10-07 16:45:00|9489.8|9479.8|9486.9|9476.9|9490.3|9480.3|9486.7|9476.7|0
1759855800000|2025-10-07 16:50:00|9486.7|9476.7|9486|9476|9488.8|9478.8|9485.2|9475.2|0
1759856100000|2025-10-07 16:55:00|9485.4|9475.4|9487.8|9477.8|9488.6|9478.6|9485.2|9475.2|0
1759856400000|2025-10-07 17:00:00|9487.6|9477.6|9493|9483|9493.1|9483.1|9487.1|9477.1|0
1759856700000|2025-10-07 17:05:00|9492.8|9482.8|9493|9483|9493.2|9483.2|9489.3|9479.3|0
1759857000000|2025-10-07 17:10:00|9493.2|9483.2|9492.7|9482.7|9494.5|9484.5|9491.2|9481.2|0
1759857300000|2025-10-07 17:15:00|9492.5|9482.5|9494|9484|9495.5|9485.5|9492.5|9482.5|0
1759857600000|2025-10-07 17:20:00|9493.7|9483.7|9493|9483|9494.3|9484.3|9492.7|9482.7|0
1759857900000|2025-10-07 17:25:00|9492.5|9482.5|9489.3|9479.3|9492.5|9482.5|9488.8|9478.8|0
1759858200000|2025-10-07 17:30:00|9488.8|9478.8|9487.6|9477.6|9489.6|9479.6|9487.6|9477.6|0
1759858500000|2025-10-07 17:35:00|9487.4|9477.4|9490.3|9480.3|9490.8|9480.8|9487.3|9477.3|0
1759858800000|2025-10-07 17:40:00|9490.6|9480.6|9491.3|9481.3|9491.5|9481.5|9488.1|9478.1|0
1759859100000|2025-10-07 17:45:00|9491.5|9481.5|9493.4|9483.4|9493.9|9483.9|9490|9480|0
1759859400000|2025-10-07 17:50:00|9493.2|9483.2|9488.4|9478.4|9493.2|9483.2|9487|9477|0
1759859700000|2025-10-07 17:55:00|9488.1|9478.1|9487.3|9477.3|9489.2|9479.2|9486.9|9476.9|0
1759860000000|2025-10-07 18:00:00|9487.1|9477.1|9482.6|9472.6|9487.6|9477.6|9482|9472|0
1759860300000|2025-10-07 18:05:00|9482.4|9472.4|9482.6|9472.6|9485|9475|9480.7|9470.7|0
1759860600000|2025-10-07 18:10:00|9482.3|9472.3|9485|9475|9488.4|9478.4|9482.1|9472.1|0
1759860900000|2025-10-07 18:15:00|9485.2|9475.2|9485.9|9475.9|9486.7|9476.7|9484.3|9474.3|0
1759861200000|2025-10-07 18:20:00|9486.2|9476.2|9486.9|9476.9|9487.2|9477.2|9484.7|9474.7|0
1759861500000|2025-10-07 18:25:00|9486.7|9476.7|9487.8|9477.8|9489.1|9479.1|9486.2|9476.2|0
1759861800000|2025-10-07 18:30:00|9487.5|9477.5|9490.2|9480.2|9491|9481|9487.3|9477.3|0
1759862100000|2025-10-07 18:35:00|9490.5|9480.5|9491.6|9481.6|9491.8|9481.8|9489|9479|0
1759862400000|2025-10-07 18:40:00|9492.1|9482.1|9491.9|9481.9|9492.6|9482.6|9491.2|9481.2|0
1759862700000|2025-10-07 18:45:00|9491.7|9481.7|9490|9480|9492.7|9482.7|9490|9480|0
1759863000000|2025-10-07 18:50:00|9489.5|9479.5|9491.4|9481.4|9491.4|9481.4|9489|9479|0
1759863300000|2025-10-07 18:55:00|9492|9482|9493.3|9483.3|9493.5|9483.5|9491.5|9481.5|0
1759863600000|2025-10-07 19:00:00|9493.5|9483.5|9490.9|9480.9|9494.7|9484.7|9490.6|9480.6|0
1759863900000|2025-10-07 19:05:00|9490.7|9480.7|9490|9480|9491.8|9481.8|9489|9479|0
1759864200000|2025-10-07 19:10:00|9489.8|9479.8|9491|9481|9492|9482|9488.7|9478.7|0
1759864500000|2025-10-07 19:15:00|9491.5|9481.5|9492.2|9482.2|9493.2|9483.2|9490.3|9480.3|0
1759864800000|2025-10-07 19:20:00|9492.4|9482.4|9491.5|9481.5|9493.2|9483.2|9489.8|9479.8|0
1759865100000|2025-10-07 19:25:00|9491.8|9481.8|9490.9|9480.9|9491.8|9481.8|9490.4|9480.4|0
1759865400000|2025-10-07 19:30:00|9490.7|9480.7|9491|9481|9492.3|9482.3|9489.7|9479.7|0
1759865700000|2025-10-07 19:35:00|9490.7|9480.7|9493.6|9483.6|9494.2|9484.2|9490|9480|0
1759866000000|2025-10-07 19:40:00|9493.3|9483.3|9494.7|9484.7|9494.7|9484.7|9492.1|9482.1|0
1759866300000|2025-10-07 19:45:00|9494.5|9484.5|9494.6|9484.6|9495|9485|9492.7|9482.7|0
1759866600000|2025-10-07 19:50:00|9494.9|9484.9|9496.4|9486.4|9496.4|9486.4|9493.6|9483.6|0
1759866900000|2025-10-07 19:55:00|9496.6|9486.6|9492.5|9482.5|9497.4|9487.4|9492|9482|0
1759867200000|2025-10-07 20:00:00|9492.6|9482.6|9494.9|9484.9|9497.1|9487.1|9492.6|9482.6|0
1759867500000|2025-10-07 20:05:00|9495|9485|9496.2|9486.2|9496.6|9486.6|9494.9|9484.9|0
1759867800000|2025-10-07 20:10:00|9496.3|9486.3|9495.7|9485.7|9496.7|9486.7|9495.7|9485.7|0
1759868100000|2025-10-07 20:15:00|9495.8|9485.8|9495.2|9485.2|9496|9486|9494.9|9484.9|0
1759868400000|2025-10-07 20:20:00|9495.1|9485.1|9495.1|9485.1|9495.7|9485.7|9494.9|9484.9|0
1759868700000|2025-10-07 20:25:00|9495.2|9485.2|9496.2|9486.2|9496.3|9486.3|9495.1|9485.1|0
1759869000000|2025-10-07 20:30:00|9496.1|9486.1|9496.3|9486.3|9496.6|9486.6|9495.9|9485.9|0
1759869300000|2025-10-07 20:35:00|9496.2|9486.2|9496.2|9486.2|9496.8|9486.8|9495.9|9485.9|0
1759869600000|2025-10-07 20:40:00|9496.1|9486.1|9496.2|9486.2|9496.3|9486.3|9495.8|9485.8|0
1759869900000|2025-10-07 20:45:00|9496|9486|9496.4|9486.4|9496.6|9486.6|9495.9|9485.9|0
1759870200000|2025-10-07 20:50:00|9496.5|9486.5|9496.1|9486.1|9496.8|9486.8|9495.8|9485.8|0
1759870500000|2025-10-07 20:55:00|9496.2|9486.2|9495.1|9485.1|9496.4|9486.4|9494.8|9484.8|0
1759870800000|2025-10-07 21:00:00|9495.6|9485.6|9494.9|9484.9|9495.7|9485.7|9494.8|9484.8|0
1759871100000|2025-10-07 21:05:00|9495|9485|9495.3|9485.3|9495.6|9485.6|9495|9485|0
1759871400000|2025-10-07 21:10:00|9495.4|9485.4|9497|9487|9497|9487|9495.4|9485.4|0
1759872000000|2025-10-07 21:20:00|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|9496.9|9486.9|0
1759872300000|2025-10-07 21:25:00|9496.7|9486.7|9496.4|9486.4|9496.7|9486.7|9496.1|9486.1|0
1759872600000|2025-10-07 21:30:00|9496.3|9486.3|9496.2|9486.2|9496.3|9486.3|9496.2|9486.2|0
1759872900000|2025-10-07 21:35:00|9496.1|9486.1|9496.2|9486.2|9496.2|9486.2|9496.1|9486.1|0
1759873200000|2025-10-07 21:40:00|9496.1|9486.1|9496.1|9486.1|9496.2|9486.2|9496.1|9486.1|0
1759873500000|2025-10-07 21:45:00|9496.2|9486.2|9495.7|9485.7|9496.2|9486.2|9495.7|9485.7|0
1759873800000|2025-10-07 21:50:00|9495.8|9485.8|9495.5|9485.5|9495.8|9485.8|9495.5|9485.5|0
1759874100000|2025-10-07 21:55:00|9495.4|9485.4|9495.6|9485.6|9495.6|9485.6|9495.4|9485.4|0
1759874400000|2025-10-07 22:00:00|9496.6|9486.6|9497.7|9487.7|9498.1|9488.1|9495.9|9485.9|0
1759874700000|2025-10-07 22:05:00|9497.5|9487.5|9496.7|9486.7|9498.6|9488.6|9496.5|9486.5|0
1759875000000|2025-10-07 22:10:00|9496.6|9486.6|9496.4|9486.4|9497.1|9487.1|9495.8|9485.8|0
1759875300000|2025-10-07 22:15:00|9496.3|9486.3|9497|9487|9497.2|9487.2|9496.3|9486.3|0
1759875600000|2025-10-07 22:20:00|9497.1|9487.1|9497|9487|9497.6|9487.6|9496.7|9486.7|0
1759875900000|2025-10-07 22:25:00|9497.1|9487.1|9498.5|9488.5|9498.5|9488.5|9497|9487|0
1759876200000|2025-10-07 22:30:00|9498.4|9488.4|9498.9|9488.9|9499.5|9489.5|9498|9488|0
1759876500000|2025-10-07 22:35:00|9499|9489|9498.8|9488.8|9499.4|9489.4|9498.5|9488.5|0
1759876800000|2025-10-07 22:40:00|9498.9|9488.9|9498.9|9488.9|9499.1|9489.1|9497.7|9487.7|0
1759877100000|2025-10-07 22:45:00|9498.8|9488.8|9498.7|9488.7|9499.1|9489.1|9498.4|9488.4|0
1759877400000|2025-10-07 22:50:00|9498.6|9488.6|9499.3|9489.3|9499.4|9489.4|9498.6|9488.6|0
1759877700000|2025-10-07 22:55:00|9499.2|9489.2|9498.6|9488.6|9499.2|9489.2|9498.3|9488.3|0
1759878000000|2025-10-07 23:00:00|9498.7|9488.7|9497.4|9487.4|9499.3|9489.3|9497.2|9487.2|0
1759878300000|2025-10-07 23:05:00|9497.5|9487.5|9497.2|9487.2|9497.8|9487.8|9497|9487|0
1759878600000|2025-10-07 23:10:00|9497|9487|9494.8|9484.8|9497|9487|9494.6|9484.6|0
1759878900000|2025-10-07 23:15:00|9494.9|9484.9|9494.2|9484.2|9495.1|9485.1|9493.7|9483.7|0
1759879200000|2025-10-07 23:20:00|9494.1|9484.1|9492.9|9482.9|9494.3|9484.3|9492.5|9482.5|0
1759879500000|2025-10-07 23:25:00|9493|9483|9494|9484|9494.7|9484.7|9492|9482|0
1759879800000|2025-10-07 23:30:00|9493.9|9483.9|9493.3|9483.3|9493.9|9483.9|9492.7|9482.7|0
1759880100000|2025-10-07 23:35:00|9493.6|9483.6|9491.9|9481.9|9493.6|9483.6|9491.7|9481.7|0
1759880400000|2025-10-07 23:40:00|9492|9482|9492.9|9482.9|9492.9|9482.9|9490.7|9480.7|0
1759880700000|2025-10-07 23:45:00|9493|9483|9494.2|9484.2|9494.6|9484.6|9492.7|9482.7|0
1759881000000|2025-10-07 23:50:00|9494.1|9484.1|9493.1|9483.1|9494.4|9484.4|9492.6|9482.6|0
1759881300000|2025-10-07 23:55:00|9493|9483|9492.7|9482.7|9493.5|9483.5|9492.7|9482.7|0
1759881600000|2025-10-08 00:00:00|9493.1|9483.1|9492|9482|9495.2|9485.2|9488.6|9478.6|0
1759881900000|2025-10-08 00:05:00|9491.8|9481.8|9491.6|9481.6|9491.8|9481.8|9490.6|9480.6|0
1759882200000|2025-10-08 00:10:00|9491.3|9481.3|9489.1|9479.1|9491.3|9481.3|9487.4|9477.4|0
1759882500000|2025-10-08 00:15:00|9489.4|9479.4|9493|9483|9495.5|9485.5|9488.9|9478.9|0
1759882800000|2025-10-08 00:20:00|9492.5|9482.5|9494|9484|9494.8|9484.8|9492.5|9482.5|0
1759883100000|2025-10-08 00:25:00|9494.3|9484.3|9494.3|9484.3|9495.5|9485.5|9493.5|9483.5|0
1759883400000|2025-10-08 00:30:00|9493.8|9483.8|9493.9|9483.9|9494.1|9484.1|9492.6|9482.6|0
1759883700000|2025-10-08 00:35:00|9494.1|9484.1|9495.1|9485.1|9495.6|9485.6|9493.9|9483.9|0
1759884000000|2025-10-08 00:40:00|9494.8|9484.8|9495.1|9485.1|9495.6|9485.6|9494.6|9484.6|0
1759884300000|2025-10-08 00:45:00|9494.8|9484.8|9495.8|9485.8|9495.8|9485.8|9494.1|9484.1|0
1759884600000|2025-10-08 00:50:00|9496.1|9486.1|9496.3|9486.3|9496.6|9486.6|9495.6|9485.6|0
1759884900000|2025-10-08 00:55:00|9496.1|9486.1|9495.3|9485.3|9496.3|9486.3|9495.3|9485.3|0
1759885200000|2025-10-08 01:00:00|9495.8|9485.8|9499.9|9489.9|9500.7|9490.7|9495.8|9485.8|0
1759885500000|2025-10-08 01:05:00|9500.2|9490.2|9498.8|9488.8|9500.6|9490.6|9498.6|9488.6|0
1759885800000|2025-10-08 01:10:00|9499.1|9489.1|9497|9487|9499.3|9489.3|9496.8|9486.8|0
1759886100000|2025-10-08 01:15:00|9496.8|9486.8|9497.3|9487.3|9497.3|9487.3|9495.4|9485.4|0
1759886400000|2025-10-08 01:20:00|9497.6|9487.6|9497.6|9487.6|9498.4|9488.4|9497.1|9487.1|0
1759886700000|2025-10-08 01:25:00|9497.4|9487.4|9498|9488|9498.7|9488.7|9497.2|9487.2|0
1759887000000|2025-10-08 01:30:00|9497.7|9487.7|9498.2|9488.2|9498.5|9488.5|9497|9487|0
1759887300000|2025-10-08 01:35:00|9498.4|9488.4|9496.1|9486.1|9498.4|9488.4|9496.1|9486.1|0
1759887600000|2025-10-08 01:40:00|9495.3|9485.3|9496.2|9486.2|9496.2|9486.2|9495.3|9485.3|0
1759887900000|2025-10-08 01:45:00|9496|9486|9496.8|9486.8|9496.8|9486.8|9495.7|9485.7|0
1759888200000|2025-10-08 01:50:00|9496.3|9486.3|9496.6|9486.6|9496.8|9486.8|9495.8|9485.8|0
1759888500000|2025-10-08 01:55:00|9496.3|9486.3|9496.3|9486.3|9496.6|9486.6|9495.8|9485.8|0
1759888800000|2025-10-08 02:00:00|9496.1|9486.1|9496.4|9486.4|9496.7|9486.7|9495.8|9485.8|0
1759889100000|2025-10-08 02:05:00|9496.9|9486.9|9497.9|9487.9|9497.9|9487.9|9496.9|9486.9|0
1759889400000|2025-10-08 02:10:00|9497.7|9487.7|9499.4|9489.4|9499.7|9489.7|9497.4|9487.4|0
1759889700000|2025-10-08 02:15:00|9499.5|9489.5|9500.5|9490.5|9500.8|9490.8|9499.5|9489.5|0
1759890000000|2025-10-08 02:20:00|9500.9|9490.9|9500.2|9490.2|9502.2|9492.2|9500.2|9490.2|0
1759890300000|2025-10-08 02:25:00|9499.6|9489.6|9500.5|9490.5|9501.3|9491.3|9499.6|9489.6|0
1759890600000|2025-10-08 02:30:00|9499.8|9489.8|9500.3|9490.3|9500.8|9490.8|9499.5|9489.5|0
1759890900000|2025-10-08 02:35:00|9500|9490|9500.5|9490.5|9500.5|9490.5|9499.5|9489.5|0
1759891200000|2025-10-08 02:40:00|9500.7|9490.7|9499.7|9489.7|9501.2|9491.2|9499.7|9489.7|0
1759891500000|2025-10-08 02:45:00|9499.4|9489.4|9499.4|9489.4|9499.7|9489.7|9498.9|9488.9|0
1759891800000|2025-10-08 02:50:00|9499.1|9489.1|9499.8|9489.8|9500|9490|9498.4|9488.4|0
1759892100000|2025-10-08 02:55:00|9499.6|9489.6|9500.2|9490.2|9500.2|9490.2|9499.2|9489.2|0
1759892400000|2025-10-08 03:00:00|9499.9|9489.9|9500|9490|9500.3|9490.3|9499.5|9489.5|0
1759892700000|2025-10-08 03:05:00|9499.5|9489.5|9499.6|9489.6|9499.9|9489.9|9498.9|9488.9|0
1759893000000|2025-10-08 03:10:00|9499.8|9489.8|9501.1|9491.1|9501.1|9491.1|9499.7|9489.7|0
1759893300000|2025-10-08 03:15:00|9501.3|9491.3|9505.7|9495.7|9505.7|9495.7|9501.1|9491.1|0
1759893600000|2025-10-08 03:20:00|9506.1|9496.1|9505.9|9495.9|9506.8|9496.8|9505.6|9495.6|0
1759893900000|2025-10-08 03:25:00|9505.7|9495.7|9503.2|9493.2|9505.7|9495.7|9503.2|9493.2|0
1759894200000|2025-10-08 03:30:00|9503.5|9493.5|9502.7|9492.7|9503.7|9493.7|9502.5|9492.5|0
1759894500000|2025-10-08 03:35:00|9502.8|9492.8|9503.2|9493.2|9503.3|9493.3|9502.8|9492.8|0
1759894800000|2025-10-08 03:40:00|9503|9493|9502.7|9492.7|9503.5|9493.5|9502.5|9492.5|0
1759895100000|2025-10-08 03:45:00|9503|9493|9503.3|9493.3|9503.6|9493.6|9502.7|9492.7|0
1759895400000|2025-10-08 03:50:00|9502.8|9492.8|9502.5|9492.5|9503.3|9493.3|9502.3|9492.3|0
1759895700000|2025-10-08 03:55:00|9502.8|9492.8|9502.7|9492.7|9503|9493|9502.5|9492.5|0
1759896000000|2025-10-08 04:00:00|9503|9493|9502.6|9492.6|9503|9493|9502.4|9492.4|0
1759896300000|2025-10-08 04:05:00|9502.4|9492.4|9501.3|9491.3|9502.4|9492.4|9500.6|9490.6|0
1759896600000|2025-10-08 04:10:00|9501.1|9491.1|9500.7|9490.7|9501.2|9491.2|9500.3|9490.3|0
1759896900000|2025-10-08 04:15:00|9500.4|9490.4|9500.3|9490.3|9500.9|9490.9|9499.8|9489.8|0
1759897200000|2025-10-08 04:20:00|9500.6|9490.6|9500.6|9490.6|9501.2|9491.2|9500.1|9490.1|0
1759897500000|2025-10-08 04:25:00|9500.3|9490.3|9501.8|9491.8|9501.8|9491.8|9500.3|9490.3|0
1759897800000|2025-10-08 04:30:00|9501.6|9491.6|9501.2|9491.2|9501.8|9491.8|9501.2|9491.2|0
1759898100000|2025-10-08 04:35:00|9501.5|9491.5|9501.2|9491.2|9502|9492|9501.2|9491.2|0
1759898400000|2025-10-08 04:40:00|9501.5|9491.5|9500.2|9490.2|9501.7|9491.7|9500|9490|0
1759898700000|2025-10-08 04:45:00|9500.5|9490.5|9499.8|9489.8|9500.5|9490.5|9499.7|9489.7|0
1759899000000|2025-10-08 04:50:00|9500.1|9490.1|9502.7|9492.7|9502.7|9492.7|9499.8|9489.8|0
1759899300000|2025-10-08 04:55:00|9502.3|9492.3|9501.1|9491.1|9502.3|9492.3|9501.1|9491.1|0
1759899600000|2025-10-08 05:00:00|9500.8|9490.8|9500.9|9490.9|9501.6|9491.6|9500.4|9490.4|0
1759899900000|2025-10-08 05:05:00|9500.7|9490.7|9502.4|9492.4|9504.2|9494.2|9500.7|9490.7|0
1759900200000|2025-10-08 05:10:00|9501.9|9491.9|9500.3|9490.3|9501.9|9491.9|9500.3|9490.3|0
1759900500000|2025-10-08 05:15:00|9500.6|9490.6|9501.8|9491.8|9502.1|9492.1|9500.6|9490.6|0
1759900800000|2025-10-08 05:20:00|9502.1|9492.1|9505|9495|9506|9496|9502.1|9492.1|0
1759901100000|2025-10-08 05:25:00|9504.8|9494.8|9506.7|9496.7|9506.7|9496.7|9504.2|9494.2|0
1759901400000|2025-10-08 05:30:00|9506.6|9496.6|9507.4|9497.4|9508.2|9498.2|9505.8|9495.8|0
1759901700000|2025-10-08 05:35:00|9507.7|9497.7|9505.5|9495.5|9507.7|9497.7|9505|9495|0
1759902000000|2025-10-08 05:40:00|9505.2|9495.2|9504.9|9494.9|9506.1|9496.1|9503.7|9493.7|0
1759902300000|2025-10-08 05:45:00|9504.7|9494.7|9504.8|9494.8|9505.9|9495.9|9504.4|9494.4|0
1759902600000|2025-10-08 05:50:00|9505|9495|9503.9|9493.9|9505|9495|9502.6|9492.6|0
1759902900000|2025-10-08 05:55:00|9504.2|9494.2|9503.8|9493.8|9505.2|9495.2|9503.6|9493.6|0
1759903200000|2025-10-08 06:00:00|9504.7|9494.7|9505.1|9495.1|9507.1|9497.1|9503.1|9493.1|0
1759903500000|2025-10-08 06:05:00|9504.9|9494.9|9502.4|9492.4|9504.9|9494.9|9500.9|9490.9|0
1759903800000|2025-10-08 06:10:00|9502.6|9492.6|9506.1|9496.1|9506.1|9496.1|9502.4|9492.4|0
1759904100000|2025-10-08 06:15:00|9505.9|9495.9|9504.3|9494.3|9506|9496|9503.2|9493.2|0
1759904400000|2025-10-08 06:20:00|9503.8|9493.8|9502.6|9492.6|9504.3|9494.3|9501.3|9491.3|0
1759904700000|2025-10-08 06:25:00|9502.1|9492.1|9500.7|9490.7|9502.3|9492.3|9499.9|9489.9|0
1759905000000|2025-10-08 06:30:00|9500.5|9490.5|9496.2|9486.2|9501.6|9491.6|9495|9485|0
1759905300000|2025-10-08 06:35:00|9496.4|9486.4|9497.5|9487.5|9497.7|9487.7|9496.4|9486.4|0
1759905600000|2025-10-08 06:40:00|9496.7|9486.7|9496.6|9486.6|9497.2|9487.2|9494.7|9484.7|0
1759905900000|2025-10-08 06:45:00|9496.4|9486.4|9497.8|9487.8|9497.9|9487.9|9494.7|9484.7|0
1759906200000|2025-10-08 06:50:00|9498.8|9488.8|9500|9490|9501.1|9491.1|9498.7|9488.7|0
1759906500000|2025-10-08 06:55:00|9500.3|9490.3|9495.9|9485.9|9500.3|9490.3|9495|9485|0
1759906800000|2025-10-08 07:00:00|9496|9486|9518|9508|9519.7|9509.7|9496|9486|0
1759907100000|2025-10-08 07:05:00|9517.5|9507.5|9512|9502|9518|9508|9511.7|9501.7|0
1759907400000|2025-10-08 07:10:00|9511.7|9501.7|9504|9494|9512.1|9502.1|9501.2|9491.2|0
1759907700000|2025-10-08 07:15:00|9504.2|9494.2|9512.2|9502.2|9514.8|9504.8|9504.2|9494.2|0
1759908000000|2025-10-08 07:20:00|9513.1|9503.1|9513.4|9503.4|9515.4|9505.4|9510.1|9500.1|0
1759908300000|2025-10-08 07:25:00|9513.6|9503.6|9513|9503|9514.6|9504.6|9507.6|9497.6|0
1759908600000|2025-10-08 07:30:00|9512.9|9502.9|9515.2|9505.2|9517.5|9507.5|9512.7|9502.7|0
1759908900000|2025-10-08 07:35:00|9514.7|9504.7|9518.4|9508.4|9519.7|9509.7|9512.2|9502.2|0
1759909200000|2025-10-08 07:40:00|9517.5|9507.5|9516.3|9506.3|9517.5|9507.5|9514.8|9504.8|0
1759909500000|2025-10-08 07:45:00|9516.1|9506.1|9517.5|9507.5|9519.3|9509.3|9515.8|9505.8|0
1759909800000|2025-10-08 07:50:00|9517.4|9507.4|9520.2|9510.2|9520.3|9510.3|9514.8|9504.8|0
1759910100000|2025-10-08 07:55:00|9520|9510|9522.2|9512.2|9523|9513|9520|9510|0
1759910400000|2025-10-08 08:00:00|9522.4|9512.4|9523.4|9513.4|9525|9515|9519.9|9509.9|0
1759910700000|2025-10-08 08:05:00|9523.2|9513.2|9521|9511|9526.4|9516.4|9521|9511|0
1759911000000|2025-10-08 08:10:00|9520.9|9510.9|9522.6|9512.6|9526.4|9516.4|9520.5|9510.5|0
1759911300000|2025-10-08 08:15:00|9522.9|9512.9|9523.9|9513.9|9527.3|9517.3|9522.9|9512.9|0
1759911600000|2025-10-08 08:20:00|9523.6|9513.6|9522|9512|9524.5|9514.5|9518.7|9508.7|0
1759911900000|2025-10-08 08:25:00|9522.2|9512.2|9516.4|9506.4|9522.2|9512.2|9515.8|9505.8|0
1759912200000|2025-10-08 08:30:00|9516.7|9506.7|9519.9|9509.9|9521.5|9511.5|9516.3|9506.3|0
1759912500000|2025-10-08 08:35:00|9520.2|9510.2|9521.4|9511.4|9521.8|9511.8|9518.6|9508.6|0
1759912800000|2025-10-08 08:40:00|9520.8|9510.8|9519|9509|9521.2|9511.2|9518.7|9508.7|0
1759913100000|2025-10-08 08:45:00|9518.7|9508.7|9521.9|9511.9|9522.3|9512.3|9518.5|9508.5|0
1759913400000|2025-10-08 08:50:00|9522.4|9512.4|9527.4|9517.4|9527.6|9517.6|9521.7|9511.7|0
1759913700000|2025-10-08 08:55:00|9527.2|9517.2|9527.3|9517.3|9527.9|9517.9|9522.9|9512.9|0
1759914000000|2025-10-08 09:00:00|9526.7|9516.7|9527.6|9517.6|9530.1|9520.1|9526.2|9516.2|0
1759914300000|2025-10-08 09:05:00|9528.1|9518.1|9531.2|9521.2|9532.1|9522.1|9528.1|9518.1|0
1759914600000|2025-10-08 09:10:00|9532|9522|9535|9525|9535.2|9525.2|9531.4|9521.4|0
1759914900000|2025-10-08 09:15:00|9534.7|9524.7|9538.2|9528.2|9538.3|9528.3|9534.1|9524.1|0
1759915200000|2025-10-08 09:20:00|9538.3|9528.3|9534.7|9524.7|9538.3|9528.3|9533.2|9523.2|0
1759915500000|2025-10-08 09:25:00|9534.5|9524.5|9535.6|9525.6|9537.6|9527.6|9534.5|9524.5|0
1759915800000|2025-10-08 09:30:00|9536.1|9526.1|9539.3|9529.3|9540.1|9530.1|9534.8|9524.8|0
1759916100000|2025-10-08 09:35:00|9539.6|9529.6|9541.9|9531.9|9542.6|9532.6|9538.5|9528.5|0
1759916400000|2025-10-08 09:40:00|9541.6|9531.6|9539.5|9529.5|9541.9|9531.9|9533.3|9523.3|0
1759916700000|2025-10-08 09:45:00|9539.3|9529.3|9543.4|9533.4|9545.5|9535.5|9539|9529|0
1759917000000|2025-10-08 09:50:00|9543.3|9533.3|9543.9|9533.9|9544.8|9534.8|9541.9|9531.9|0
1759917300000|2025-10-08 09:55:00|9543.7|9533.7|9541.8|9531.8|9544.3|9534.3|9540|9530|0
1759917600000|2025-10-08 10:00:00|9542.1|9532.1|9540.5|9530.5|9542.1|9532.1|9538.7|9528.7|0
1759917900000|2025-10-08 10:05:00|9540.2|9530.2|9543.9|9533.9|9543.9|9533.9|9539.5|9529.5|0
1759918200000|2025-10-08 10:10:00|9544.1|9534.1|9542.3|9532.3|9544.4|9534.4|9539.8|9529.8|0
1759918500000|2025-10-08 10:15:00|9542.8|9532.8|9544.9|9534.9|9546.4|9536.4|9542.4|9532.4|0
1759918800000|2025-10-08 10:20:00|9544.6|9534.6|9543.1|9533.1|9544.9|9534.9|9542.2|9532.2|0
1759919100000|2025-10-08 10:25:00|9542.9|9532.9|9541|9531|9542.9|9532.9|9541|9531|0
1759919400000|2025-10-08 10:30:00|9540.7|9530.7|9540.9|9530.9|9541.2|9531.2|9537.4|9527.4|0
1759919700000|2025-10-08 10:35:00|9540.7|9530.7|9540.7|9530.7|9542.3|9532.3|9540|9530|0
1759920000000|2025-10-08 10:40:00|9540.8|9530.8|9540.8|9530.8|9542.1|9532.1|9540.3|9530.3|0
1759920300000|2025-10-08 10:45:00|9540.7|9530.7|9546.7|9536.7|9546.7|9536.7|9539.3|9529.3|0
1759920600000|2025-10-08 10:50:00|9546.5|9536.5|9553.1|9543.1|9556.4|9546.4|9546|9536|0
1759920900000|2025-10-08 10:55:00|9553.3|9543.3|9559.5|9549.5|9562.1|9552.1|9553.3|9543.3|0
1759921200000|2025-10-08 11:00:00|9560|9550|9565.2|9555.2|9565.7|9555.7|9557.3|9547.3|0
1759921500000|2025-10-08 11:05:00|9565.7|9555.7|9569|9559|9571.5|9561.5|9564|9554|0
1759921800000|2025-10-08 11:10:00|9568.9|9558.9|9569.3|9559.3|9570.3|9560.3|9567.3|9557.3|0
1759922100000|2025-10-08 11:15:00|9568.8|9558.8|9568.2|9558.2|9569.2|9559.2|9566.4|9556.4|0
1759922400000|2025-10-08 11:20:00|9568|9558|9571.4|9561.4|9572.9|9562.9|9567.7|9557.7|0
1759922700000|2025-10-08 11:25:00|9571.7|9561.7|9571.6|9561.6|9574.7|9564.7|9569.7|9559.7|0
1759923000000|2025-10-08 11:30:00|9570.8|9560.8|9569.2|9559.2|9570.8|9560.8|9568|9558|0
1759923300000|2025-10-08 11:35:00|9569.5|9559.5|9568.6|9558.6|9570.6|9560.6|9567.2|9557.2|0
1759923600000|2025-10-08 11:40:00|9568.8|9558.8|9566.5|9556.5|9569.7|9559.7|9564.4|9554.4|0
1759923900000|2025-10-08 11:45:00|9566|9556|9563.7|9553.7|9566.5|9556.5|9563.5|9553.5|0
1759924200000|2025-10-08 11:50:00|9564.4|9554.4|9568.4|9558.4|9569.4|9559.4|9563.7|9553.7|0
1759924500000|2025-10-08 11:55:00|9568.7|9558.7|9566.1|9556.1|9569.4|9559.4|9566|9556|0
1759924800000|2025-10-08 12:00:00|9565.4|9555.4|9572.6|9562.6|9572.6|9562.6|9564.1|9554.1|0
1759925100000|2025-10-08 12:05:00|9572.4|9562.4|9571.2|9561.2|9573.2|9563.2|9569.5|9559.5|0
1759925400000|2025-10-08 12:10:00|9571.3|9561.3|9567.3|9557.3|9571.5|9561.5|9566.6|9556.6|0
1759925700000|2025-10-08 12:15:00|9567.5|9557.5|9567.1|9557.1|9567.9|9557.9|9565.5|9555.5|0
1759926000000|2025-10-08 12:20:00|9567.5|9557.5|9572.2|9562.2|9573.3|9563.3|9567|9557|0
1759926300000|2025-10-08 12:25:00|9572.5|9562.5|9575.4|9565.4|9576.7|9566.7|9571.2|9561.2|0
1759926600000|2025-10-08 12:30:00|9575|9565|9572.8|9562.8|9576|9566|9571.9|9561.9|0
1759926900000|2025-10-08 12:35:00|9572.6|9562.6|9568.8|9558.8|9573.6|9563.6|9568.5|9558.5|0
1759927200000|2025-10-08 12:40:00|9568.6|9558.6|9564.7|9554.7|9569.2|9559.2|9563.7|9553.7|0
1759927500000|2025-10-08 12:45:00|9564.4|9554.4|9568.6|9558.6|9568.7|9558.7|9561.3|9551.3|0
1759927800000|2025-10-08 12:50:00|9568.3|9558.3|9574.5|9564.5|9575.2|9565.2|9567.4|9557.4|0
1759928100000|2025-10-08 12:55:00|9574|9564|9577.2|9567.2|9578.1|9568.1|9573.7|9563.7|0
1759928400000|2025-10-08 13:00:00|9576.2|9566.2|9580.5|9570.5|9582.1|9572.1|9576|9566|0
1759928700000|2025-10-08 13:05:00|9581|9571|9578.8|9568.8|9581.9|9571.9|9578.8|9568.8|0
1759929000000|2025-10-08 13:10:00|9578.6|9568.6|9570.8|9560.8|9578.6|9568.6|9570.2|9560.2|0
1759929300000|2025-10-08 13:15:00|9571.1|9561.1|9564.9|9554.9|9571.3|9561.3|9564.9|9554.9|0
1759929600000|2025-10-08 13:20:00|9565.5|9555.5|9570.7|9560.7|9570.9|9560.9|9563.3|9553.3|0
1759929900000|2025-10-08 13:25:00|9570.5|9560.5|9566.3|9556.3|9570.5|9560.5|9565.1|9555.1|0
1759930200000|2025-10-08 13:30:00|9566|9556|9554.5|9544.5|9568.9|9558.9|9552.6|9542.6|0
1759930500000|2025-10-08 13:35:00|9553.5|9543.5|9551.5|9541.5|9556.5|9546.5|9551.5|9541.5|0
1759930800000|2025-10-08 13:40:00|9551.7|9541.7|9539.7|9529.7|9551.7|9541.7|9539.7|9529.7|0
1759931100000|2025-10-08 13:45:00|9539.4|9529.4|9538.9|9528.9|9543.2|9533.2|9535.6|9525.6|0
1759931400000|2025-10-08 13:50:00|9539.7|9529.7|9536.5|9526.5|9540|9530|9533.5|9523.5|0
1759931700000|2025-10-08 13:55:00|9536.2|9526.2|9537.7|9527.7|9539|9529|9531.6|9521.6|0
1759932000000|2025-10-08 14:00:00|9536.5|9526.5|9543.1|9533.1|9546.3|9536.3|9535.9|9525.9|0
1759932300000|2025-10-08 14:05:00|9543.6|9533.6|9545|9535|9547.6|9537.6|9539.8|9529.8|0
1759932600000|2025-10-08 14:10:00|9544.5|9534.5|9546.8|9536.8|9548.7|9538.7|9543.1|9533.1|0
1759932900000|2025-10-08 14:15:00|9547.1|9537.1|9541.3|9531.3|9547.1|9537.1|9539.4|9529.4|0
1759933200000|2025-10-08 14:20:00|9542.2|9532.2|9542|9532|9545.1|9535.1|9540.7|9530.7|0
1759933500000|2025-10-08 14:25:00|9541.7|9531.7|9543.1|9533.1|9546.1|9536.1|9541.5|9531.5|0
1759933800000|2025-10-08 14:30:00|9542.6|9532.6|9545.2|9535.2|9547.5|9537.5|9541.8|9531.8|0
1759934100000|2025-10-08 14:35:00|9545.7|9535.7|9545.2|9535.2|9550.1|9540.1|9543.2|9533.2|0
1759934400000|2025-10-08 14:40:00|9545.4|9535.4|9547.6|9537.6|9547.7|9537.7|9544.6|9534.6|0
1759934700000|2025-10-08 14:45:00|9547.7|9537.7|9549|9539|9549.5|9539.5|9545.4|9535.4|0
1759935000000|2025-10-08 14:50:00|9549.3|9539.3|9549.6|9539.6|9551.5|9541.5|9548.2|9538.2|0
1759935300000|2025-10-08 14:55:00|9549|9539|9553.5|9543.5|9555.3|9545.3|9549|9539|0
1759935600000|2025-10-08 15:00:00|9553.7|9543.7|9557.3|9547.3|9557.9|9547.9|9551.2|9541.2|0
1759935900000|2025-10-08 15:05:00|9557.1|9547.1|9556.2|9546.2|9558.7|9548.7|9552.1|9542.1|0
1759936200000|2025-10-08 15:10:00|9556.7|9546.7|9559.8|9549.8|9560.6|9550.6|9554.3|9544.3|0
1759936500000|2025-10-08 15:15:00|9559.1|9549.1|9560.8|9550.8|9563.8|9553.8|9557.9|9547.9|0
1759936800000|2025-10-08 15:20:00|9561.1|9551.1|9562.6|9552.6|9563.1|9553.1|9560.1|9550.1|0
1759937100000|2025-10-08 15:25:00|9563.1|9553.1|9562.7|9552.7|9564.1|9554.1|9559.1|9549.1|0
1759937400000|2025-10-08 15:30:00|9559.8|9549.8|9553|9543|9559.8|9549.8|9551.6|9541.6|0
1759937700000|2025-10-08 15:35:00|9552.7|9542.7|9555.7|9545.7|9556.6|9546.6|9551.5|9541.5|0
1759938000000|2025-10-08 15:40:00|9555.9|9545.9|9558|9548|9558.7|9548.7|9555.9|9545.9|0
1759938300000|2025-10-08 15:45:00|9557.5|9547.5|9557.7|9547.7|9560.5|9550.5|9557.3|9547.3|0
1759938600000|2025-10-08 15:50:00|9557.9|9547.9|9556.9|9546.9|9558.9|9548.9|9554.9|9544.9|0
1759938900000|2025-10-08 15:55:00|9557.1|9547.1|9556.5|9546.5|9557.4|9547.4|9554.4|9544.4|0
1759939200000|2025-10-08 16:00:00|9556.8|9546.8|9561|9551|9561|9551|9556.8|9546.8|0
1759939500000|2025-10-08 16:05:00|9560.7|9550.7|9561.6|9551.6|9562.5|9552.5|9559.9|9549.9|0
1759939800000|2025-10-08 16:10:00|9562.1|9552.1|9564.1|9554.1|9564.6|9554.6|9561.9|9551.9|0
1759940100000|2025-10-08 16:15:00|9564.3|9554.3|9562.5|9552.5|9565.6|9555.6|9562.2|9552.2|0
1759940400000|2025-10-08 16:20:00|9562.7|9552.7|9561|9551|9564.7|9554.7|9561|9551|0
1759940700000|2025-10-08 16:25:00|9560.5|9550.5|9560.8|9550.8|9561.3|9551.3|9559.1|9549.1|0
1759941000000|2025-10-08 16:30:00|9561|9551|9562.9|9552.9|9562.9|9552.9|9560.2|9550.2|0
1759941300000|2025-10-08 16:35:00|9562.6|9552.6|9560.9|9550.9|9563|9553|9560.9|9550.9|0
1759941600000|2025-10-08 16:40:00|9561.2|9551.2|9558.4|9548.4|9561.2|9551.2|9557.8|9547.8|0
1759941900000|2025-10-08 16:45:00|9558.2|9548.2|9557.3|9547.3|9559.3|9549.3|9556.5|9546.5|0
1759942200000|2025-10-08 16:50:00|9557.5|9547.5|9557.3|9547.3|9558.2|9548.2|9555.9|9545.9|0
1759942500000|2025-10-08 16:55:00|9557.8|9547.8|9559.8|9549.8|9560.5|9550.5|9557.8|9547.8|0
1759942800000|2025-10-08 17:00:00|9559.3|9549.3|9555.1|9545.1|9559.5|9549.5|9555.1|9545.1|0
1759943100000|2025-10-08 17:05:00|9554.9|9544.9|9557.1|9547.1|9557.6|9547.6|9553.2|9543.2|0
1759943400000|2025-10-08 17:10:00|9557.4|9547.4|9559|9549|9559.5|9549.5|9557|9547|0
1759943700000|2025-10-08 17:15:00|9559.2|9549.2|9558.9|9548.9|9561.3|9551.3|9558.9|9548.9|0
1759944000000|2025-10-08 17:20:00|9558.8|9548.8|9558.2|9548.2|9559.5|9549.5|9557.6|9547.6|0
1759944300000|2025-10-08 17:25:00|9558.7|9548.7|9557.1|9547.1|9559.2|9549.2|9555.7|9545.7|0
1759944600000|2025-10-08 17:30:00|9557.6|9547.6|9555.6|9545.6|9559.3|9549.3|9555.3|9545.3|0
1759944900000|2025-10-08 17:35:00|9555.4|9545.4|9555.9|9545.9|9555.9|9545.9|9553.1|9543.1|0
1759945200000|2025-10-08 17:40:00|9555.4|9545.4|9553.8|9543.8|9555.4|9545.4|9551.3|9541.3|0
1759945500000|2025-10-08 17:45:00|9553.7|9543.7|9552.6|9542.6|9554.3|9544.3|9551.5|9541.5|0
1759945800000|2025-10-08 17:50:00|9552.7|9542.7|9553|9543|9554.5|9544.5|9552.2|9542.2|0
1759946100000|2025-10-08 17:55:00|9553.2|9543.2|9553.5|9543.5|9554.5|9544.5|9553|9543|0
1759946400000|2025-10-08 18:00:00|9554|9544|9554.6|9544.6|9556|9546|9552|9542|0
1759946700000|2025-10-08 18:05:00|9554.4|9544.4|9553.5|9543.5|9555.4|9545.4|9552.1|9542.1|0
1759947000000|2025-10-08 18:10:00|9553.7|9543.7|9552.7|9542.7|9556.4|9546.4|9552.4|9542.4|0
1759947300000|2025-10-08 18:15:00|9552.9|9542.9|9553.1|9543.1|9554.7|9544.7|9550.7|9540.7|0
1759947600000|2025-10-08 18:20:00|9553.4|9543.4|9552.3|9542.3|9553.4|9543.4|9550.4|9540.4|0
1759947900000|2025-10-08 18:25:00|9552.5|9542.5|9549.7|9539.7|9553.9|9543.9|9549.7|9539.7|0
1759948200000|2025-10-08 18:30:00|9550|9540|9550.7|9540.7|9552.1|9542.1|9549.7|9539.7|0
1759948500000|2025-10-08 18:35:00|9550.2|9540.2|9547.7|9537.7|9551.4|9541.4|9547.2|9537.2|0
1759948800000|2025-10-08 18:40:00|9547.4|9537.4|9547.8|9537.8|9548.8|9538.8|9545.8|9535.8|0
1759949100000|2025-10-08 18:45:00|9547.5|9537.5|9545.7|9535.7|9547.8|9537.8|9545.5|9535.5|0
1759949400000|2025-10-08 18:50:00|9546|9536|9544.4|9534.4|9546|9536|9543.9|9533.9|0
1759949700000|2025-10-08 18:55:00|9544.1|9534.1|9545|9535|9546|9536|9543.7|9533.7|0
1759950000000|2025-10-08 19:00:00|9544.5|9534.5|9546|9536|9547|9537|9544|9534|0
1759950300000|2025-10-08 19:05:00|9545.7|9535.7|9544|9534|9546|9536|9543.5|9533.5|0
1759950600000|2025-10-08 19:10:00|9544.2|9534.2|9546.4|9536.4|9546.4|9536.4|9544|9534|0
1759950900000|2025-10-08 19:15:00|9546.9|9536.9|9549|9539|9549|9539|9546|9536|0
1759951200000|2025-10-08 19:20:00|9548.7|9538.7|9546.5|9536.5|9549.2|9539.2|9546.5|9536.5|0
1759951500000|2025-10-08 19:25:00|9546.2|9536.2|9545|9535|9546.7|9536.7|9545|9535|0
1759951800000|2025-10-08 19:30:00|9545.2|9535.2|9545.5|9535.5|9546|9536|9544.5|9534.5|0
1759952100000|2025-10-08 19:35:00|9545|9535|9546.5|9536.5|9547|9537|9545|9535|0
1759952400000|2025-10-08 19:40:00|9546.2|9536.2|9545.5|9535.5|9546.5|9536.5|9543.8|9533.8|0
1759952700000|2025-10-08 19:45:00|9545|9535|9551.2|9541.2|9551.2|9541.2|9544.8|9534.8|0
1759953000000|2025-10-08 19:50:00|9550.7|9540.7|9551.7|9541.7|9552.8|9542.8|9550|9540|0
1759953300000|2025-10-08 19:55:00|9551.5|9541.5|9552.1|9542.1|9555|9545|9551|9541|0
1759953600000|2025-10-08 20:00:00|9552|9542|9552|9542|9553|9543|9550.7|9540.7|0
1759953900000|2025-10-08 20:05:00|9552.1|9542.1|9552.8|9542.8|9553.1|9543.1|9551.9|9541.9|0
1759954200000|2025-10-08 20:10:00|9552.7|9542.7|9553|9543|9553.3|9543.3|9552.1|9542.1|0
1759954500000|2025-10-08 20:15:00|9553.2|9543.2|9553.4|9543.4|9554.2|9544.2|9552.4|9542.4|0
1759954800000|2025-10-08 20:20:00|9553.3|9543.3|9554.3|9544.3|9555.4|9545.4|9553.3|9543.3|0
1759955100000|2025-10-08 20:25:00|9554.2|9544.2|9556.1|9546.1|9556.5|9546.5|9554.2|9544.2|0
1759955400000|2025-10-08 20:30:00|9555.9|9545.9|9555.4|9545.4|9556.2|9546.2|9555.2|9545.2|0
1759955700000|2025-10-08 20:35:00|9555.5|9545.5|9555.5|9545.5|9556|9546|9555.2|9545.2|0
1759956000000|2025-10-08 20:40:00|9555.6|9545.6|9555.6|9545.6|9556.2|9546.2|9555.3|9545.3|0
1759956300000|2025-10-08 20:45:00|9555.5|9545.5|9554.3|9544.3|9555.6|9545.6|9554.3|9544.3|0
1759956600000|2025-10-08 20:50:00|9554.5|9544.5|9554.6|9544.6|9554.8|9544.8|9553.8|9543.8|0
1759956900000|2025-10-08 20:55:00|9554.7|9544.7|9553.5|9543.5|9554.7|9544.7|9552.7|9542.7|0
1759957200000|2025-10-08 21:00:00|9553.4|9543.4|9553.9|9543.9|9554.2|9544.2|9553.4|9543.4|0
1759957500000|2025-10-08 21:05:00|9553.8|9543.8|9553.8|9543.8|9554.1|9544.1|9553.8|9543.8|0
1759957800000|2025-10-08 21:10:00|9553.7|9543.7|9556.1|9546.1|9557.2|9547.2|9553.7|9543.7|0
1759958100000|2025-10-08 21:15:00|9556.2|9546.2|9556.1|9546.1|9556.2|9546.2|9556.1|9546.1|0
1759958400000|2025-10-08 21:20:00|9555.9|9545.9|9555.4|9545.4|9555.9|9545.9|9555.2|9545.2|0
1759958700000|2025-10-08 21:25:00|9555.3|9545.3|9555.2|9545.2|9555.4|9545.4|9555|9545|0
1759959000000|2025-10-08 21:30:00|9555.3|9545.3|9555.6|9545.6|9555.6|9545.6|9555.3|9545.3|0
1759959600000|2025-10-08 21:40:00|9555.5|9545.5|9555.6|9545.6|9555.6|9545.6|9555.5|9545.5|0
1759959900000|2025-10-08 21:45:00|9555.7|9545.7|9555.6|9545.6|9555.7|9545.7|9555.6|9545.6|0
1759960500000|2025-10-08 21:55:00|9555.5|9545.5|9555.6|9545.6|9555.6|9545.6|9555.5|9545.5|0
1759960800000|2025-10-08 22:00:00|9557|9547|9557.6|9547.6|9558.2|9548.2|9555.9|9545.9|0
1759961100000|2025-10-08 22:05:00|9557.7|9547.7|9559.3|9549.3|9559.3|9549.3|9557.3|9547.3|0
1759961400000|2025-10-08 22:10:00|9559.5|9549.5|9559.7|9549.7|9560.2|9550.2|9558.6|9548.6|0
1759961700000|2025-10-08 22:15:00|9559.5|9549.5|9559.1|9549.1|9560.5|9550.5|9558.5|9548.5|0
1759962000000|2025-10-08 22:20:00|9559|9549|9559.6|9549.6|9560.1|9550.1|9558.9|9548.9|0
1759962300000|2025-10-08 22:25:00|9559.5|9549.5|9560|9550|9560.4|9550.4|9559.4|9549.4|0
1759962600000|2025-10-08 22:30:00|9559.9|9549.9|9558.8|9548.8|9559.9|9549.9|9558.5|9548.5|0
1759962900000|2025-10-08 22:35:00|9558.9|9548.9|9559.7|9549.7|9560.3|9550.3|9558.8|9548.8|0
1759963200000|2025-10-08 22:40:00|9559.6|9549.6|9559.6|9549.6|9559.9|9549.9|9559.4|9549.4|0
1759963500000|2025-10-08 22:45:00|9559.5|9549.5|9559.7|9549.7|9559.9|9549.9|9559.2|9549.2|0
1759963800000|2025-10-08 22:50:00|9559.8|9549.8|9559.8|9549.8|9560.7|9550.7|9559.7|9549.7|0
1759964100000|2025-10-08 22:55:00|9559.9|9549.9|9560.2|9550.2|9560.3|9550.3|9559.4|9549.4|0
1759964400000|2025-10-08 23:00:00|9560.1|9550.1|9559.8|9549.8|9560.6|9550.6|9559.8|9549.8|0
1759964700000|2025-10-08 23:05:00|9559.7|9549.7|9560.3|9550.3|9560.3|9550.3|9559.2|9549.2|0
1759965000000|2025-10-08 23:10:00|9560.2|9550.2|9561.5|9551.5|9561.5|9551.5|9559.7|9549.7|0
1759965300000|2025-10-08 23:15:00|9561.4|9551.4|9563.6|9553.6|9565.3|9555.3|9561.2|9551.2|0
1759965600000|2025-10-08 23:20:00|9563.5|9553.5|9562.7|9552.7|9563.5|9553.5|9562.6|9552.6|0
1759965900000|2025-10-08 23:25:00|9562.8|9552.8|9563.4|9553.4|9563.6|9553.6|9562.2|9552.2|0
1759966200000|2025-10-08 23:30:00|9563.3|9553.3|9563.2|9553.2|9563.8|9553.8|9562.8|9552.8|0
1759966500000|2025-10-08 23:35:00|9563.3|9553.3|9563|9553|9563.3|9553.3|9562|9552|0
1759966800000|2025-10-08 23:40:00|9562.9|9552.9|9562.2|9552.2|9563|9553|9561.9|9551.9|0
1759967100000|2025-10-08 23:45:00|9562.1|9552.1|9562.8|9552.8|9562.9|9552.9|9561.8|9551.8|0
1759967400000|2025-10-08 23:50:00|9562.7|9552.7|9561.8|9551.8|9562.9|9552.9|9561.8|9551.8|0
1759967700000|2025-10-08 23:55:00|9561.7|9551.7|9561.4|9551.4|9562.1|9552.1|9560.6|9550.6|0
1759968000000|2025-10-09 00:00:00|9561.3|9551.3|9561|9551|9561.3|9551.3|9556.7|9546.7|0
1759968300000|2025-10-09 00:05:00|9560.2|9550.2|9559.5|9549.5|9561|9551|9557.2|9547.2|0
1759968600000|2025-10-09 00:10:00|9559.7|9549.7|9559.1|9549.1|9559.8|9549.8|9557.5|9547.5|0
1759968900000|2025-10-09 00:15:00|9558.6|9548.6|9557.7|9547.7|9558.8|9548.8|9553.7|9543.7|0
1759969200000|2025-10-09 00:20:00|9556.7|9546.7|9555.5|9545.5|9558.4|9548.4|9555.3|9545.3|0
1759969500000|2025-10-09 00:25:00|9555.3|9545.3|9556.6|9546.6|9556.6|9546.6|9555.3|9545.3|0
1759969800000|2025-10-09 00:30:00|9556.4|9546.4|9555.6|9545.6|9556.6|9546.6|9554.6|9544.6|0
1759970100000|2025-10-09 00:35:00|9555.4|9545.4|9555.7|9545.7|9555.7|9545.7|9555.1|9545.1|0
1759970400000|2025-10-09 00:40:00|9556|9546|9556|9546|9557.2|9547.2|9555.5|9545.5|0
1759970700000|2025-10-09 00:45:00|9555.7|9545.7|9555.7|9545.7|9556.5|9546.5|9555.5|9545.5|0
1759971000000|2025-10-09 00:50:00|9555|9545|9554.6|9544.6|9555.7|9545.7|9554.5|9544.5|0
1759971300000|2025-10-09 00:55:00|9554.3|9544.3|9555.2|9545.2|9555.4|9545.4|9553.3|9543.3|0
1759971600000|2025-10-09 01:00:00|9555.6|9545.6|9551.4|9541.4|9555.6|9545.6|9551.1|9541.1|0
1759971900000|2025-10-09 01:05:00|9551.6|9541.6|9550.9|9540.9|9551.6|9541.6|9549.2|9539.2|0
1759972200000|2025-10-09 01:10:00|9551.1|9541.1|9547.9|9537.9|9551.6|9541.6|9547.7|9537.7|0
1759972500000|2025-10-09 01:15:00|9547.7|9537.7|9553.3|9543.3|9553.4|9543.4|9545.7|9535.7|0
1759972800000|2025-10-09 01:20:00|9553.4|9543.4|9553.7|9543.7|9554|9544|9553|9543|0
1759973100000|2025-10-09 01:25:00|9553.8|9543.8|9544.3|9534.3|9555|9545|9543.5|9533.5|0
1759973400000|2025-10-09 01:30:00|9544.5|9534.5|9533.4|9523.4|9544.5|9534.5|9532.8|9522.8|0
1759973700000|2025-10-09 01:35:00|9533.9|9523.9|9521.9|9511.9|9533.9|9523.9|9520.9|9510.9|0
1759974000000|2025-10-09 01:40:00|9522.4|9512.4|9517.1|9507.1|9523.1|9513.1|9515.3|9505.3|0
1759974300000|2025-10-09 01:45:00|9516.6|9506.6|9507.9|9497.9|9516.6|9506.6|9507.1|9497.1|0
1759974600000|2025-10-09 01:50:00|9508.9|9498.9|9504.1|9494.1|9508.9|9498.9|9501.4|9491.4|0
1759974900000|2025-10-09 01:55:00|9503.6|9493.6|9507.4|9497.4|9507.4|9497.4|9502.9|9492.9|0
1759975200000|2025-10-09 02:00:00|9507.1|9497.1|9501.9|9491.9|9509.1|9499.1|9500.6|9490.6|0
1759975500000|2025-10-09 02:05:00|9502.1|9492.1|9510.1|9500.1|9510.4|9500.4|9500.1|9490.1|0
1759975800000|2025-10-09 02:10:00|9510.4|9500.4|9505.9|9495.9|9516.4|9506.4|9505.9|9495.9|0
1759976100000|2025-10-09 02:15:00|9505.4|9495.4|9504.4|9494.4|9506.3|9496.3|9503.4|9493.4|0
1759976400000|2025-10-09 02:20:00|9504.6|9494.6|9502.9|9492.9|9506.9|9496.9|9502.4|9492.4|0
1759976700000|2025-10-09 02:25:00|9503.1|9493.1|9503.1|9493.1|9506.9|9496.9|9502.9|9492.9|0
1759977000000|2025-10-09 02:30:00|9502.9|9492.9|9503.1|9493.1|9503.9|9493.9|9500.9|9490.9|0
1759977300000|2025-10-09 02:35:00|9503.4|9493.4|9498.3|9488.3|9503.4|9493.4|9498|9488|0
1759977600000|2025-10-09 02:40:00|9498.6|9488.6|9498.9|9488.9|9499.9|9489.9|9498.2|9488.2|0
1759977900000|2025-10-09 02:45:00|9498.6|9488.6|9496.9|9486.9|9499.1|9489.1|9494.5|9484.5|0
1759978200000|2025-10-09 02:50:00|9497.4|9487.4|9490.6|9480.6|9497.4|9487.4|9489.9|9479.9|0
1759978500000|2025-10-09 02:55:00|9491.4|9481.4|9490.9|9480.9|9492.1|9482.1|9490.4|9480.4|0
1759978800000|2025-10-09 03:00:00|9491.1|9481.1|9494.6|9484.6|9494.6|9484.6|9491.1|9481.1|0
1759979100000|2025-10-09 03:05:00|9494.9|9484.9|9495.9|9485.9|9497.4|9487.4|9494.6|9484.6|0
1759979400000|2025-10-09 03:10:00|9496.4|9486.4|9499.1|9489.1|9499.4|9489.4|9496.1|9486.1|0
1759979700000|2025-10-09 03:15:00|9499.9|9489.9|9499.8|9489.8|9500.9|9490.9|9499.1|9489.1|0
1759980000000|2025-10-09 03:20:00|9500.5|9490.5|9501.4|9491.4|9503.1|9493.1|9499.9|9489.9|0
1759980300000|2025-10-09 03:25:00|9501.6|9491.6|9499.9|9489.9|9501.6|9491.6|9499.4|9489.4|0
1759980600000|2025-10-09 03:30:00|9500.4|9490.4|9500.9|9490.9|9501.4|9491.4|9499.4|9489.4|0
1759980900000|2025-10-09 03:35:00|9501.1|9491.1|9499.9|9489.9|9501.1|9491.1|9499.9|9489.9|0
1759981200000|2025-10-09 03:40:00|9500.1|9490.1|9500.9|9490.9|9501.4|9491.4|9499.4|9489.4|0
1759981500000|2025-10-09 03:45:00|9501.1|9491.1|9502.9|9492.9|9503.4|9493.4|9500.9|9490.9|0
1759981800000|2025-10-09 03:50:00|9503.1|9493.1|9503.6|9493.6|9503.9|9493.9|9502.4|9492.4|0
1759982100000|2025-10-09 03:55:00|9503.9|9493.9|9505.5|9495.5|9505.9|9495.9|9503.6|9493.6|0
1759982400000|2025-10-09 04:00:00|9505.6|9495.6|9506.1|9496.1|9506.6|9496.6|9504.9|9494.9|0
1759982700000|2025-10-09 04:05:00|9506.6|9496.6|9510.4|9500.4|9511.1|9501.1|9506.4|9496.4|0
1759983000000|2025-10-09 04:10:00|9510.9|9500.9|9509.6|9499.6|9512.1|9502.1|9509.1|9499.1|0
1759983300000|2025-10-09 04:15:00|9509.9|9499.9|9513.3|9503.3|9514.7|9504.7|9509.8|9499.8|0
1759983600000|2025-10-09 04:20:00|9514.1|9504.1|9512.5|9502.5|9514.1|9504.1|9511.5|9501.5|0
1759983900000|2025-10-09 04:25:00|9512.8|9502.8|9512.1|9502.1|9514.6|9504.6|9511.9|9501.9|0
1759984200000|2025-10-09 04:30:00|9511.4|9501.4|9510.1|9500.1|9513.5|9503.5|9509.9|9499.9|0
1759984500000|2025-10-09 04:35:00|9509.8|9499.8|9512.3|9502.3|9512.7|9502.7|9508.8|9498.8|0
1759984800000|2025-10-09 04:40:00|9512.5|9502.5|9516.5|9506.5|9516.5|9506.5|9512.5|9502.5|0
1759985100000|2025-10-09 04:45:00|9516.3|9506.3|9513.3|9503.3|9516.3|9506.3|9513.3|9503.3|0
1759985400000|2025-10-09 04:50:00|9513.2|9503.2|9512.4|9502.4|9513.4|9503.4|9510.4|9500.4|0
1759985700000|2025-10-09 04:55:00|9512.6|9502.6|9516.3|9506.3|9516.5|9506.5|9512.4|9502.4|0
1759986000000|2025-10-09 05:00:00|9516.6|9506.6|9516|9506|9517.5|9507.5|9513.9|9503.9|0
1759986300000|2025-10-09 05:05:00|9516.2|9506.2|9514.8|9504.8|9516.6|9506.6|9514.8|9504.8|0
1759986600000|2025-10-09 05:10:00|9515.3|9505.3|9514.9|9504.9|9515.8|9505.8|9514.8|9504.8|0
1759986900000|2025-10-09 05:15:00|9515.6|9505.6|9513.8|9503.8|9515.6|9505.6|9513.5|9503.5|0
1759987200000|2025-10-09 05:20:00|9514.5|9504.5|9515|9505|9516.6|9506.6|9514.3|9504.3|0
1759987500000|2025-10-09 05:25:00|9515.3|9505.3|9519.3|9509.3|9519.5|9509.5|9514.7|9504.7|0
1759987800000|2025-10-09 05:30:00|9519.8|9509.8|9524.6|9514.6|9526.8|9516.8|9519.8|9509.8|0
1759988100000|2025-10-09 05:35:00|9524.1|9514.1|9523.8|9513.8|9525.2|9515.2|9522.4|9512.4|0
1759988400000|2025-10-09 05:40:00|9523.6|9513.6|9520.5|9510.5|9523.6|9513.6|9520.1|9510.1|0
1759988700000|2025-10-09 05:45:00|9521|9511|9517.4|9507.4|9521.2|9511.2|9517.4|9507.4|0
1759989000000|2025-10-09 05:50:00|9518.1|9508.1|9520.4|9510.4|9520.9|9510.9|9517.4|9507.4|0
1759989300000|2025-10-09 05:55:00|9520.9|9510.9|9524.3|9514.3|9525.1|9515.1|9520.9|9510.9|0
1759989600000|2025-10-09 06:00:00|9526|9516|9533.6|9523.6|9533.6|9523.6|9524.4|9514.4|0
1759989900000|2025-10-09 06:05:00|9533.3|9523.3|9531.8|9521.8|9535.1|9525.1|9531.6|9521.6|0
1759990200000|2025-10-09 06:10:00|9531.7|9521.7|9538.3|9528.3|9538.3|9528.3|9531.5|9521.5|0
1759990500000|2025-10-09 06:15:00|9537.8|9527.8|9535.6|9525.6|9538.8|9528.8|9534.1|9524.1|0
1759990800000|2025-10-09 06:20:00|9535.9|9525.9|9535.5|9525.5|9536.2|9526.2|9533.1|9523.1|0
1759991100000|2025-10-09 06:25:00|9535.8|9525.8|9534.8|9524.8|9536.5|9526.5|9533.4|9523.4|0
1759991400000|2025-10-09 06:30:00|9535|9525|9537.9|9527.9|9539.4|9529.4|9533.8|9523.8|0
1759991700000|2025-10-09 06:35:00|9538.1|9528.1|9532.9|9522.9|9538.8|9528.8|9532.6|9522.6|0
1759992000000|2025-10-09 06:40:00|9533.1|9523.1|9534|9524|9535.1|9525.1|9532.1|9522.1|0
1759992300000|2025-10-09 06:45:00|9534.2|9524.2|9530.4|9520.4|9534.2|9524.2|9529.7|9519.7|0
1759992600000|2025-10-09 06:50:00|9531.4|9521.4|9528.8|9518.8|9531.7|9521.7|9528.3|9518.3|0
1759992900000|2025-10-09 06:55:00|9529|9519|9520.6|9510.6|9531|9521|9520.6|9510.6|0
1759993200000|2025-10-09 07:00:00|9523.4|9513.4|9519.1|9509.1|9527.9|9517.9|9514.6|9504.6|0
1759993500000|2025-10-09 07:05:00|9518.9|9508.9|9525.8|9515.8|9526.4|9516.4|9509.7|9499.7|0
1759993800000|2025-10-09 07:10:00|9525.5|9515.5|9528.7|9518.7|9531.2|9521.2|9522.4|9512.4|0
1759994100000|2025-10-09 07:15:00|9527.7|9517.7|9532.4|9522.4|9533.8|9523.8|9524.9|9514.9|0
1759994400000|2025-10-09 07:20:00|9533.9|9523.9|9529.5|9519.5|9538.4|9528.4|9527.7|9517.7|0
1759994700000|2025-10-09 07:25:00|9529.2|9519.2|9525.4|9515.4|9530.4|9520.4|9522.4|9512.4|0
1759995000000|2025-10-09 07:30:00|9525.6|9515.6|9523.6|9513.6|9526.4|9516.4|9519.9|9509.9|0
1759995300000|2025-10-09 07:35:00|9522.8|9512.8|9518.4|9508.4|9523.3|9513.3|9517.9|9507.9|0
1759995600000|2025-10-09 07:40:00|9519|9509|9521.3|9511.3|9521.3|9511.3|9516.3|9506.3|0
1759995900000|2025-10-09 07:45:00|9521.5|9511.5|9527.8|9517.8|9527.8|9517.8|9520.5|9510.5|0
1759996200000|2025-10-09 07:50:00|9527.7|9517.7|9526.7|9516.7|9528.9|9518.9|9525.7|9515.7|0
1759996500000|2025-10-09 07:55:00|9526.4|9516.4|9524.7|9514.7|9526.4|9516.4|9523.4|9513.4|0
1759996800000|2025-10-09 08:00:00|9525.7|9515.7|9522.1|9512.1|9531.6|9521.6|9522.1|9512.1|0
1759997100000|2025-10-09 08:05:00|9521.6|9511.6|9520.2|9510.2|9523|9513|9519.2|9509.2|0
1759997400000|2025-10-09 08:10:00|9520.5|9510.5|9516.7|9506.7|9522.9|9512.9|9516.5|9506.5|0
1759997700000|2025-10-09 08:15:00|9517.2|9507.2|9517.5|9507.5|9520.4|9510.4|9516.4|9506.4|0
1759998000000|2025-10-09 08:20:00|9517.2|9507.2|9515.8|9505.8|9518.2|9508.2|9515|9505|0
1759998300000|2025-10-09 08:25:00|9515.6|9505.6|9519.1|9509.1|9519.7|9509.7|9515.6|9505.6|0
1759998600000|2025-10-09 08:30:00|9518.4|9508.4|9515.9|9505.9|9518.9|9508.9|9515|9505|0
1759998900000|2025-10-09 08:35:00|9516|9506|9510.9|9500.9|9516|9506|9510.1|9500.1|0
1759999200000|2025-10-09 08:40:00|9511.7|9501.7|9508.2|9498.2|9511.7|9501.7|9506.7|9496.7|0
1759999500000|2025-10-09 08:45:00|9508.5|9498.5|9511.2|9501.2|9513.7|9503.7|9506.7|9496.7|0
1759999800000|2025-10-09 08:50:00|9511.7|9501.7|9513.2|9503.2|9514.9|9504.9|9511.2|9501.2|0
1760000100000|2025-10-09 08:55:00|9513.1|9503.1|9514.9|9504.9|9516.8|9506.8|9512.8|9502.8|0
1760000400000|2025-10-09 09:00:00|9514.1|9504.1|9506.6|9496.6|9514.1|9504.1|9506.1|9496.1|0
1760000700000|2025-10-09 09:05:00|9507.1|9497.1|9507.4|9497.4|9510.4|9500.4|9504.9|9494.9|0
1760001000000|2025-10-09 09:10:00|9508.5|9498.5|9510.2|9500.2|9511.7|9501.7|9507|9497|0
1760001300000|2025-10-09 09:15:00|9510.5|9500.5|9511.5|9501.5|9513.7|9503.7|9510.1|9500.1|0
1760001600000|2025-10-09 09:20:00|9511.7|9501.7|9514.6|9504.6|9515.7|9505.7|9511.2|9501.2|0
1760001900000|2025-10-09 09:25:00|9514.1|9504.1|9516|9506|9518.2|9508.2|9513.7|9503.7|0
1760002200000|2025-10-09 09:30:00|9516.6|9506.6|9510.2|9500.2|9517.1|9507.1|9509.7|9499.7|0
1760002500000|2025-10-09 09:35:00|9510.4|9500.4|9509.5|9499.5|9512.2|9502.2|9507.8|9497.8|0
1760002800000|2025-10-09 09:40:00|9510.1|9500.1|9512.1|9502.1|9513.8|9503.8|9508.4|9498.4|0
1760003100000|2025-10-09 09:45:00|9512.3|9502.3|9513.3|9503.3|9516.3|9506.3|9512.3|9502.3|0
1760003400000|2025-10-09 09:50:00|9512.7|9502.7|9512.5|9502.5|9513.2|9503.2|9509.9|9499.9|0
1760003700000|2025-10-09 09:55:00|9512.7|9502.7|9513.9|9503.9|9515.5|9505.5|9511.7|9501.7|0
1760004000000|2025-10-09 10:00:00|9513.4|9503.4|9511.6|9501.6|9515.4|9505.4|9511.1|9501.1|0
1760004300000|2025-10-09 10:05:00|9511.3|9501.3|9511.6|9501.6|9514.5|9504.5|9510.7|9500.7|0
1760004600000|2025-10-09 10:10:00|9511.4|9501.4|9516.9|9506.9|9519|9509|9511.1|9501.1|0
1760004900000|2025-10-09 10:15:00|9517.4|9507.4|9517.9|9507.9|9521.5|9511.5|9516.7|9506.7|0
1760005200000|2025-10-09 10:20:00|9517.5|9507.5|9514.8|9504.8|9517.5|9507.5|9513.7|9503.7|0
1760005500000|2025-10-09 10:25:00|9515|9505|9515.1|9505.1|9516.3|9506.3|9513.9|9503.9|0
1760005800000|2025-10-09 10:30:00|9516.1|9506.1|9516|9506|9518.8|9508.8|9516|9506|0
1760006100000|2025-10-09 10:35:00|9516.8|9506.8|9515.6|9505.6|9517.9|9507.9|9514.4|9504.4|0
1760006400000|2025-10-09 10:40:00|9515.4|9505.4|9517.4|9507.4|9518|9508|9514.5|9504.5|0
1760006700000|2025-10-09 10:45:00|9517.7|9507.7|9520.3|9510.3|9521.4|9511.4|9516.9|9506.9|0
1760007000000|2025-10-09 10:50:00|9519.7|9509.7|9522.8|9512.8|9523.5|9513.5|9517.6|9507.6|0
1760007300000|2025-10-09 10:55:00|9523|9513|9530.5|9520.5|9530.9|9520.9|9521|9511|0
1760007600000|2025-10-09 11:00:00|9529.3|9519.3|9531.6|9521.6|9534|9524|9527.8|9517.8|0
1760007900000|2025-10-09 11:05:00|9531.8|9521.8|9535.8|9525.8|9536.3|9526.3|9531.3|9521.3|0
1760008200000|2025-10-09 11:10:00|9535.7|9525.7|9532.5|9522.5|9536.2|9526.2|9532.2|9522.2|0
1760008500000|2025-10-09 11:15:00|9532.2|9522.2|9532.7|9522.7|9534.5|9524.5|9530.2|9520.2|0
1760008800000|2025-10-09 11:20:00|9533.1|9523.1|9531.5|9521.5|9533.6|9523.6|9530.4|9520.4|0
1760009100000|2025-10-09 11:25:00|9532.2|9522.2|9535.8|9525.8|9536.7|9526.7|9531|9521|0
1760009400000|2025-10-09 11:30:00|9534.8|9524.8|9536.4|9526.4|9537.6|9527.6|9533.8|9523.8|0
1760009700000|2025-10-09 11:35:00|9536.1|9526.1|9536.4|9526.4|9537.1|9527.1|9534.9|9524.9|0
1760010000000|2025-10-09 11:40:00|9536|9526|9534.4|9524.4|9537|9527|9534.2|9524.2|0
1760010300000|2025-10-09 11:45:00|9533.9|9523.9|9532.2|9522.2|9535|9525|9531.7|9521.7|0
1760010600000|2025-10-09 11:50:00|9533.1|9523.1|9526.4|9516.4|9533.1|9523.1|9524.7|9514.7|0
1760010900000|2025-10-09 11:55:00|9526.2|9516.2|9530.6|9520.6|9530.8|9520.8|9524.7|9514.7|0
1760011200000|2025-10-09 12:00:00|9530.8|9520.8|9530.9|9520.9|9531.6|9521.6|9530|9520|0
1760011500000|2025-10-09 12:05:00|9531.1|9521.1|9530.9|9520.9|9533.1|9523.1|9530|9520|0
1760011800000|2025-10-09 12:10:00|9530.2|9520.2|9533.8|9523.8|9533.8|9523.8|9529.9|9519.9|0
1760012100000|2025-10-09 12:15:00|9533.3|9523.3|9534.4|9524.4|9536.7|9526.7|9532.8|9522.8|0
1760012400000|2025-10-09 12:20:00|9534.3|9524.3|9532.9|9522.9|9535.1|9525.1|9532.8|9522.8|0
1760012700000|2025-10-09 12:25:00|9532.7|9522.7|9535.5|9525.5|9536|9526|9532.7|9522.7|0
1760013000000|2025-10-09 12:30:00|9536.3|9526.3|9531.9|9521.9|9536.3|9526.3|9529.9|9519.9|0
1760013300000|2025-10-09 12:35:00|9531.7|9521.7|9530.2|9520.2|9533.7|9523.7|9529.8|9519.8|0
1760013600000|2025-10-09 12:40:00|9530.3|9520.3|9530.8|9520.8|9530.9|9520.9|9528.3|9518.3|0
1760013900000|2025-10-09 12:45:00|9531.3|9521.3|9528.3|9518.3|9531.8|9521.8|9527.6|9517.6|0
1760014200000|2025-10-09 12:50:00|9527.8|9517.8|9524.1|9514.1|9528|9518|9524.1|9514.1|0
1760014500000|2025-10-09 12:55:00|9524.4|9514.4|9526.5|9516.5|9528.3|9518.3|9523.9|9513.9|0
1760014800000|2025-10-09 13:00:00|9527|9517|9530.5|9520.5|9531.3|9521.3|9526.3|9516.3|0
1760015100000|2025-10-09 13:05:00|9530.3|9520.3|9528|9518|9531.8|9521.8|9527.4|9517.4|0
1760015400000|2025-10-09 13:10:00|9528.1|9518.1|9527.1|9517.1|9530|9520|9526.5|9516.5|0
1760015700000|2025-10-09 13:15:00|9527|9517|9529.9|9519.9|9530|9520|9525.7|9515.7|0
1760016000000|2025-10-09 13:20:00|9530.1|9520.1|9536.7|9526.7|9537.1|9527.1|9530.1|9520.1|0
1760016300000|2025-10-09 13:25:00|9536.2|9526.2|9536|9526|9538.4|9528.4|9534.2|9524.2|0
1760016600000|2025-10-09 13:30:00|9535.8|9525.8|9534.9|9524.9|9540.2|9530.2|9530.2|9520.2|0
1760016900000|2025-10-09 13:35:00|9534.7|9524.7|9538.8|9528.8|9542.1|9532.1|9534.4|9524.4|0
1760017200000|2025-10-09 13:40:00|9537.6|9527.6|9532.2|9522.2|9538|9528|9532.2|9522.2|0
1760017500000|2025-10-09 13:45:00|9532.6|9522.6|9527.6|9517.6|9534|9524|9526.6|9516.6|0
1760017800000|2025-10-09 13:50:00|9527.9|9517.9|9522.1|9512.1|9528.2|9518.2|9520.1|9510.1|0
1760018100000|2025-10-09 13:55:00|9521.6|9511.6|9522|9512|9524.2|9514.2|9518.9|9508.9|0
1760018400000|2025-10-09 14:00:00|9520.2|9510.2|9528.6|9518.6|9531.8|9521.8|9520.2|9510.2|0
1760018700000|2025-10-09 14:05:00|9528.8|9518.8|9530.2|9520.2|9531.7|9521.7|9525|9515|0
1760019000000|2025-10-09 14:10:00|9529.8|9519.8|9531.7|9521.7|9535.7|9525.7|9528.1|9518.1|0
1760019300000|2025-10-09 14:15:00|9531.9|9521.9|9537.1|9527.1|9537.7|9527.7|9529.9|9519.9|0
1760019600000|2025-10-09 14:20:00|9537|9527|9531.4|9521.4|9537|9527|9528|9518|0
1760019900000|2025-10-09 14:25:00|9531.1|9521.1|9526.5|9516.5|9532.1|9522.1|9526.2|9516.2|0
1760020200000|2025-10-09 14:30:00|9525.6|9515.6|9524.2|9514.2|9529.6|9519.6|9523.3|9513.3|0
1760020500000|2025-10-09 14:35:00|9524.7|9514.7|9525.9|9515.9|9527.9|9517.9|9522.7|9512.7|0
1760020800000|2025-10-09 14:40:00|9525.8|9515.8|9522.3|9512.3|9527.2|9517.2|9521.6|9511.6|0
1760021100000|2025-10-09 14:45:00|9522.2|9512.2|9522.4|9512.4|9523.1|9513.1|9519.2|9509.2|0
1760021400000|2025-10-09 14:50:00|9522.9|9512.9|9526|9516|9528.5|9518.5|9521.1|9511.1|0
1760021700000|2025-10-09 14:55:00|9525.8|9515.8|9523.2|9513.2|9527.5|9517.5|9522.6|9512.6|0
1760022000000|2025-10-09 15:00:00|9522.2|9512.2|9528.2|9518.2|9530.1|9520.1|9522.2|9512.2|0
1760022300000|2025-10-09 15:05:00|9527.9|9517.9|9525.7|9515.7|9527.9|9517.9|9522.7|9512.7|0
1760022600000|2025-10-09 15:10:00|9525.9|9515.9|9525.7|9515.7|9528.5|9518.5|9523.9|9513.9|0
1760022900000|2025-10-09 15:15:00|9526|9516|9522.3|9512.3|9526|9516|9521.9|9511.9|0
1760023200000|2025-10-09 15:20:00|9522.6|9512.6|9524.4|9514.4|9524.9|9514.9|9521.4|9511.4|0
1760023500000|2025-10-09 15:25:00|9524.1|9514.1|9520.6|9510.6|9528.3|9518.3|9519.9|9509.9|0
1760023800000|2025-10-09 15:30:00|9521.4|9511.4|9513.2|9503.2|9526.4|9516.4|9513.1|9503.1|0
1760024100000|2025-10-09 15:35:00|9514.4|9504.4|9515.3|9505.3|9518.8|9508.8|9511.1|9501.1|0
1760024400000|2025-10-09 15:40:00|9515.8|9505.8|9515.3|9505.3|9518.1|9508.1|9512.7|9502.7|0
1760024700000|2025-10-09 15:45:00|9515.5|9505.5|9520.1|9510.1|9521.3|9511.3|9515.5|9505.5|0
1760025000000|2025-10-09 15:50:00|9519.8|9509.8|9522|9512|9522.4|9512.4|9518.3|9508.3|0
1760025300000|2025-10-09 15:55:00|9522.2|9512.2|9519.4|9509.4|9523.3|9513.3|9519.4|9509.4|0
1760025600000|2025-10-09 16:00:00|9520.5|9510.5|9521.6|9511.6|9524.2|9514.2|9520.5|9510.5|0
1760025900000|2025-10-09 16:05:00|9521.8|9511.8|9521.7|9511.7|9523.2|9513.2|9520.6|9510.6|0
1760026200000|2025-10-09 16:10:00|9521.2|9511.2|9518.7|9508.7|9521.7|9511.7|9516.9|9506.9|0
1760026500000|2025-10-09 16:15:00|9518.4|9508.4|9522.3|9512.3|9524.6|9514.6|9516.9|9506.9|0
1760026800000|2025-10-09 16:20:00|9522.6|9512.6|9519.3|9509.3|9523.1|9513.1|9518.2|9508.2|0
1760027100000|2025-10-09 16:25:00|9519.1|9509.1|9519.6|9509.6|9520.1|9510.1|9517.7|9507.7|0
1760027400000|2025-10-09 16:30:00|9519.4|9509.4|9518.7|9508.7|9519.4|9509.4|9515.6|9505.6|0
1760027700000|2025-10-09 16:35:00|9518.4|9508.4|9516.7|9506.7|9519.3|9509.3|9515.9|9505.9|0
1760028000000|2025-10-09 16:40:00|9516.4|9506.4|9513.5|9503.5|9516.4|9506.4|9510.8|9500.8|0
1760028300000|2025-10-09 16:45:00|9513.6|9503.6|9515.4|9505.4|9516.3|9506.3|9513.6|9503.6|0
1760028600000|2025-10-09 16:50:00|9515.7|9505.7|9508.4|9498.4|9515.9|9505.9|9508.4|9498.4|0
1760028900000|2025-10-09 16:55:00|9508.6|9498.6|9505.3|9495.3|9509.9|9499.9|9504.7|9494.7|0
1760029200000|2025-10-09 17:00:00|9505.2|9495.2|9504.3|9494.3|9507|9497|9501.5|9491.5|0
1760029500000|2025-10-09 17:05:00|9504.5|9494.5|9506.3|9496.3|9507.8|9497.8|9501.8|9491.8|0
1760029800000|2025-10-09 17:10:00|9506.5|9496.5|9505.2|9495.2|9507.9|9497.9|9504.7|9494.7|0
1760030100000|2025-10-09 17:15:00|9505.7|9495.7|9504.9|9494.9|9505.9|9495.9|9502.6|9492.6|0
1760030400000|2025-10-09 17:20:00|9504.2|9494.2|9502.3|9492.3|9508|9498|9502.3|9492.3|0
1760030700000|2025-10-09 17:25:00|9502.5|9492.5|9501.5|9491.5|9503.9|9493.9|9500.9|9490.9|0
1760031000000|2025-10-09 17:30:00|9501.8|9491.8|9504.8|9494.8|9506.3|9496.3|9500.8|9490.8|0
1760031300000|2025-10-09 17:35:00|9505.1|9495.1|9507.6|9497.6|9508|9498|9503.2|9493.2|0
1760031600000|2025-10-09 17:40:00|9508.1|9498.1|9507|9497|9509.6|9499.6|9505.1|9495.1|0
1760031900000|2025-10-09 17:45:00|9506.8|9496.8|9505.4|9495.4|9506.8|9496.8|9504|9494|0
1760032200000|2025-10-09 17:50:00|9505.2|9495.2|9503.9|9493.9|9506.5|9496.5|9503.9|9493.9|0
1760032500000|2025-10-09 17:55:00|9504.1|9494.1|9506.4|9496.4|9506.6|9496.6|9503.4|9493.4|0
1760032800000|2025-10-09 18:00:00|9507.1|9497.1|9500.3|9490.3|9507.1|9497.1|9500|9490|0
1760033100000|2025-10-09 18:05:00|9500|9490|9497.7|9487.7|9500.8|9490.8|9495.5|9485.5|0
1760033400000|2025-10-09 18:10:00|9497.8|9487.8|9498.1|9488.1|9499.9|9489.9|9497.3|9487.3|0
1760033700000|2025-10-09 18:15:00|9497.9|9487.9|9504.2|9494.2|9504.2|9494.2|9497.9|9487.9|0
1760034000000|2025-10-09 18:20:00|9504.4|9494.4|9501.4|9491.4|9504.8|9494.8|9500.9|9490.9|0
1760034300000|2025-10-09 18:25:00|9500.9|9490.9|9499.8|9489.8|9503|9493|9498.6|9488.6|0
1760034600000|2025-10-09 18:30:00|9499.3|9489.3|9498.2|9488.2|9499.5|9489.5|9497.4|9487.4|0
1760034900000|2025-10-09 18:35:00|9498.7|9488.7|9499.9|9489.9|9500.1|9490.1|9497.2|9487.2|0
1760035200000|2025-10-09 18:40:00|9499.4|9489.4|9498.1|9488.1|9500.6|9490.6|9497.4|9487.4|0
1760035500000|2025-10-09 18:45:00|9498.4|9488.4|9498.9|9488.9|9499.4|9489.4|9497.9|9487.9|0
1760035800000|2025-10-09 18:50:00|9498.4|9488.4|9496.6|9486.6|9499.1|9489.1|9495.3|9485.3|0
1760036100000|2025-10-09 18:55:00|9496.9|9486.9|9499.3|9489.3|9500.8|9490.8|9496.4|9486.4|0
1760036400000|2025-10-09 19:00:00|9499.5|9489.5|9501.1|9491.1|9501.8|9491.8|9498.8|9488.8|0
1760036700000|2025-10-09 19:05:00|9500.9|9490.9|9504.2|9494.2|9504.8|9494.8|9500.9|9490.9|0
1760037000000|2025-10-09 19:10:00|9503.9|9493.9|9503.9|9493.9|9505.4|9495.4|9502.8|9492.8|0
1760037300000|2025-10-09 19:15:00|9504.7|9494.7|9505.3|9495.3|9505.9|9495.9|9502.4|9492.4|0
1760037600000|2025-10-09 19:20:00|9505.5|9495.5|9508.1|9498.1|9508.8|9498.8|9505.5|9495.5|0
1760037900000|2025-10-09 19:25:00|9507.9|9497.9|9506.1|9496.1|9509.4|9499.4|9506|9496|0
1760038200000|2025-10-09 19:30:00|9505.9|9495.9|9505|9495|9506|9496|9504.5|9494.5|0
1760038500000|2025-10-09 19:35:00|9504.7|9494.7|9506.4|9496.4|9507.4|9497.4|9503.8|9493.8|0
1760038800000|2025-10-09 19:40:00|9506.7|9496.7|9507.3|9497.3|9509|9499|9506|9496|0
1760039100000|2025-10-09 19:45:00|9508|9498|9507.8|9497.8|9508.8|9498.8|9506.4|9496.4|0
1760039400000|2025-10-09 19:50:00|9508.3|9498.3|9504|9494|9508.3|9498.3|9502.5|9492.5|0
1760039700000|2025-10-09 19:55:00|9503.5|9493.5|9502.8|9492.8|9505.6|9495.6|9501.6|9491.6|0
1760040000000|2025-10-09 20:00:00|9502.9|9492.9|9503.2|9493.2|9503.8|9493.8|9502.1|9492.1|0
1760040300000|2025-10-09 20:05:00|9503.1|9493.1|9502.8|9492.8|9503.8|9493.8|9502.1|9492.1|0
1760040600000|2025-10-09 20:10:00|9502.7|9492.7|9501.5|9491.5|9502.8|9492.8|9501.1|9491.1|0
1760040900000|2025-10-09 20:15:00|9501.6|9491.6|9500|9490|9501.7|9491.7|9499.8|9489.8|0
1760041200000|2025-10-09 20:20:00|9499.9|9489.9|9500.7|9490.7|9501.7|9491.7|9499.3|9489.3|0
1760041500000|2025-10-09 20:25:00|9500.8|9490.8|9500.3|9490.3|9501|9491|9500|9490|0
1760041800000|2025-10-09 20:30:00|9500.4|9490.4|9499.3|9489.3|9500.4|9490.4|9498.8|9488.8|0
1760042100000|2025-10-09 20:35:00|9499.4|9489.4|9500.6|9490.6|9501.1|9491.1|9499.3|9489.3|0
1760042400000|2025-10-09 20:40:00|9500.7|9490.7|9501.7|9491.7|9501.8|9491.8|9500.6|9490.6|0
1760042700000|2025-10-09 20:45:00|9501.8|9491.8|9500.6|9490.6|9502|9492|9500.4|9490.4|0
1760043000000|2025-10-09 20:50:00|9500.5|9490.5|9500.4|9490.4|9501.2|9491.2|9500.2|9490.2|0
1760043300000|2025-10-09 20:55:00|9500.5|9490.5|9502.2|9492.2|9502.3|9492.3|9500.2|9490.2|0
1760043600000|2025-10-09 21:00:00|9501.9|9491.9|9502.4|9492.4|9502.4|9492.4|9501.9|9491.9|0
1760043900000|2025-10-09 21:05:00|9502.3|9492.3|9502.1|9492.1|9502.4|9492.4|9501.9|9491.9|0
1760044500000|2025-10-09 21:15:00|9502|9492|9503.1|9493.1|9503.1|9493.1|9501.9|9491.9|0
1760044800000|2025-10-09 21:20:00|9503|9493|9503|9493|9503.1|9493.1|9503|9493|0
1760045100000|2025-10-09 21:25:00|9503.1|9493.1|9503|9493|9503.1|9493.1|9503|9493|0
1760045400000|2025-10-09 21:30:00|9503.1|9493.1|9503.2|9493.2|9503.3|9493.3|9503.1|9493.1|0
1760045700000|2025-10-09 21:35:00|9503.3|9493.3|9503.6|9493.6|9503.9|9493.9|9503.3|9493.3|0
1760046000000|2025-10-09 21:40:00|9503.7|9493.7|9503.7|9493.7|9503.9|9493.9|9503.6|9493.6|0
1760046300000|2025-10-09 21:45:00|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|9503.6|9493.6|0
1760046600000|2025-10-09 21:50:00|9503.5|9493.5|9503.8|9493.8|9504|9494|9503.5|9493.5|0
1760046900000|2025-10-09 21:55:00|9503.9|9493.9|9504.1|9494.1|9504.5|9494.5|9503.8|9493.8|0
1760047200000|2025-10-09 22:00:00|9503.8|9493.8|9505.6|9495.6|9505.6|9495.6|9503.2|9493.2|0
1760047500000|2025-10-09 22:05:00|9505.4|9495.4|9504.8|9494.8|9505.6|9495.6|9504.6|9494.6|0
1760047800000|2025-10-09 22:10:00|9504.7|9494.7|9504.1|9494.1|9505.2|9495.2|9502.9|9492.9|0
1760048100000|2025-10-09 22:15:00|9504|9494|9504.8|9494.8|9505.4|9495.4|9503.5|9493.5|0
1760048400000|2025-10-09 22:20:00|9504.9|9494.9|9505.3|9495.3|9505.7|9495.7|9504.7|9494.7|0
1760048700000|2025-10-09 22:25:00|9505.4|9495.4|9505.2|9495.2|9505.6|9495.6|9505|9495|0
1760049000000|2025-10-09 22:30:00|9505.3|9495.3|9507.5|9497.5|9507.7|9497.7|9505.2|9495.2|0
1760049300000|2025-10-09 22:35:00|9507.4|9497.4|9507.4|9497.4|9508.2|9498.2|9507.1|9497.1|0
1760049600000|2025-10-09 22:40:00|9507.3|9497.3|9508.2|9498.2|9508.5|9498.5|9507.3|9497.3|0
1760049900000|2025-10-09 22:45:00|9508.1|9498.1|9507.9|9497.9|9508.2|9498.2|9507.4|9497.4|0
1760050200000|2025-10-09 22:50:00|9508|9498|9507.2|9497.2|9508|9498|9506.9|9496.9|0
1760050500000|2025-10-09 22:55:00|9507.3|9497.3|9508|9498|9508.3|9498.3|9507.3|9497.3|0
1760050800000|2025-10-09 23:00:00|9508.1|9498.1|9507.5|9497.5|9509.1|9499.1|9507.5|9497.5|0
1760051100000|2025-10-09 23:05:00|9507.6|9497.6|9507.7|9497.7|9508.2|9498.2|9507.2|9497.2|0
1760051400000|2025-10-09 23:10:00|9507.8|9497.8|9508.1|9498.1|9508.2|9498.2|9507.2|9497.2|0
1760051700000|2025-10-09 23:15:00|9508|9498|9508.5|9498.5|9508.6|9498.6|9507.6|9497.6|0
1760052000000|2025-10-09 23:20:00|9508.3|9498.3|9508.9|9498.9|9509.1|9499.1|9507.9|9497.9|0
1760052300000|2025-10-09 23:25:00|9509|9499|9508.8|9498.8|9509.1|9499.1|9508.5|9498.5|0
1760052600000|2025-10-09 23:30:00|9508.7|9498.7|9508.8|9498.8|9509.2|9499.2|9508|9498|0
1760052900000|2025-10-09 23:35:00|9508.9|9498.9|9508.8|9498.8|9509.2|9499.2|9508.8|9498.8|0
1760053200000|2025-10-09 23:40:00|9508.7|9498.7|9512|9502|9512.9|9502.9|9508.5|9498.5|0
1760053500000|2025-10-09 23:45:00|9512.1|9502.1|9514.1|9504.1|9515.1|9505.1|9512|9502|0
1760053800000|2025-10-09 23:50:00|9514|9504|9513.8|9503.8|9514.5|9504.5|9513.6|9503.6|0
1760054100000|2025-10-09 23:55:00|9513.9|9503.9|9514.9|9504.9|9515|9505|9513.8|9503.8|0
1760054400000|2025-10-10 00:00:00|9515|9505|9514.7|9504.7|9517.3|9507.3|9510.4|9500.4|0
1760054700000|2025-10-10 00:05:00|9514.5|9504.5|9511.1|9501.1|9515.2|9505.2|9510.3|9500.3|0
1760055000000|2025-10-10 00:10:00|9510.6|9500.6|9510.2|9500.2|9511.6|9501.6|9509.6|9499.6|0
1760055300000|2025-10-10 00:15:00|9510.5|9500.5|9508.5|9498.5|9513|9503|9507.9|9497.9|0
1760055600000|2025-10-10 00:20:00|9508.2|9498.2|9509.7|9499.7|9509.7|9499.7|9507.7|9497.7|0
1760055900000|2025-10-10 00:25:00|9509.5|9499.5|9509.4|9499.4|9510.6|9500.6|9508|9498|0
1760056200000|2025-10-10 00:30:00|9509.1|9499.1|9511.3|9501.3|9512|9502|9509.1|9499.1|0
1760056500000|2025-10-10 00:35:00|9511|9501|9508.3|9498.3|9511.3|9501.3|9508|9498|0
1760056800000|2025-10-10 00:40:00|9508|9498|9508.5|9498.5|9508.9|9498.9|9507.5|9497.5|0
1760057100000|2025-10-10 00:45:00|9508|9498|9509.2|9499.2|9509.2|9499.2|9508|9498|0
1760057400000|2025-10-10 00:50:00|9509|9499|9511.5|9501.5|9512.3|9502.3|9508.7|9498.7|0
1760057700000|2025-10-10 00:55:00|9511.8|9501.8|9513.3|9503.3|9514.6|9504.6|9511.3|9501.3|0
1760058000000|2025-10-10 01:00:00|9514.1|9504.1|9514.2|9504.2|9514.5|9504.5|9513.8|9503.8|0
1760058300000|2025-10-10 01:05:00|9514|9504|9515.8|9505.8|9515.8|9505.8|9513.7|9503.7|0
1760058600000|2025-10-10 01:10:00|9516.1|9506.1|9517.3|9507.3|9518.2|9508.2|9516.1|9506.1|0
1760058900000|2025-10-10 01:15:00|9517|9507|9516.8|9506.8|9517.8|9507.8|9516.5|9506.5|0
1760059200000|2025-10-10 01:20:00|9516|9506|9516.2|9506.2|9516.8|9506.8|9514.9|9504.9|0
1760059500000|2025-10-10 01:25:00|9515.9|9505.9|9516.3|9506.3|9516.3|9506.3|9515.2|9505.2|0
1760059800000|2025-10-10 01:30:00|9516|9506|9514|9504|9516.3|9506.3|9513.5|9503.5|0
1760060100000|2025-10-10 01:35:00|9513.8|9503.8|9510.5|9500.5|9514.3|9504.3|9510.3|9500.3|0
1760060400000|2025-10-10 01:40:00|9510.3|9500.3|9511.3|9501.3|9511.5|9501.5|9509.8|9499.8|0
1760060700000|2025-10-10 01:45:00|9511|9501|9511.2|9501.2|9512.2|9502.2|9510.8|9500.8|0
1760061000000|2025-10-10 01:50:00|9511.5|9501.5|9512.7|9502.7|9512.9|9502.9|9511.5|9501.5|0
1760061300000|2025-10-10 01:55:00|9512.9|9502.9|9514.4|9504.4|9514.6|9504.6|9512.6|9502.6|0
1760061600000|2025-10-10 02:00:00|9514.6|9504.6|9511.1|9501.1|9514.6|9504.6|9510.9|9500.9|0
1760061900000|2025-10-10 02:05:00|9510.6|9500.6|9508.7|9498.7|9510.9|9500.9|9508.4|9498.4|0
1760062200000|2025-10-10 02:10:00|9508.5|9498.5|9510.3|9500.3|9510.6|9500.6|9508.5|9498.5|0
1760062500000|2025-10-10 02:15:00|9510.4|9500.4|9511.4|9501.4|9511.4|9501.4|9510.4|9500.4|0
1760062800000|2025-10-10 02:20:00|9511.3|9501.3|9511.9|9501.9|9512.8|9502.8|9511.3|9501.3|0
1760063100000|2025-10-10 02:25:00|9511.4|9501.4|9512|9502|9512.9|9502.9|9511.4|9501.4|0
1760063400000|2025-10-10 02:30:00|9512.2|9502.2|9512|9502|9512.2|9502.2|9511.5|9501.5|0
1760063700000|2025-10-10 02:35:00|9511.8|9501.8|9511.2|9501.2|9512|9502|9510.7|9500.7|0
1760064000000|2025-10-10 02:40:00|9511|9501|9510.7|9500.7|9511.2|9501.2|9510.7|9500.7|0
1760064300000|2025-10-10 02:45:00|9511|9501|9509.5|9499.5|9511|9501|9509.2|9499.2|0
1760064600000|2025-10-10 02:50:00|9509.7|9499.7|9507.7|9497.7|9510.2|9500.2|9507.7|9497.7|0
1760064900000|2025-10-10 02:55:00|9507.5|9497.5|9506.8|9496.8|9507.7|9497.7|9506.6|9496.6|0
1760065200000|2025-10-10 03:00:00|9507.1|9497.1|9505.8|9495.8|9507.9|9497.9|9505.3|9495.3|0
1760065500000|2025-10-10 03:05:00|9505.3|9495.3|9507.9|9497.9|9508.2|9498.2|9505.3|9495.3|0
1760065800000|2025-10-10 03:10:00|9508.2|9498.2|9507.7|9497.7|9508.4|9498.4|9507.2|9497.2|0
1760066100000|2025-10-10 03:15:00|9507.5|9497.5|9508.1|9498.1|9509.4|9499.4|9507.2|9497.2|0
1760066400000|2025-10-10 03:20:00|9508.9|9498.9|9509.2|9499.2|9509.4|9499.4|9508.9|9498.9|0
1760066700000|2025-10-10 03:25:00|9509.8|9499.8|9508.9|9498.9|9510.3|9500.3|9508.1|9498.1|0
1760067000000|2025-10-10 03:30:00|9508.6|9498.6|9509.1|9499.1|9509.4|9499.4|9508.4|9498.4|0
1760067300000|2025-10-10 03:35:00|9509.4|9499.4|9509.1|9499.1|9510.1|9500.1|9508.9|9498.9|0
1760067600000|2025-10-10 03:40:00|9509.4|9499.4|9508.9|9498.9|9509.9|9499.9|9508.9|9498.9|0
1760067900000|2025-10-10 03:45:00|9509.2|9499.2|9509|9499|9509.4|9499.4|9507.4|9497.4|0
1760068200000|2025-10-10 03:50:00|9508.8|9498.8|9508.5|9498.5|9509.1|9499.1|9508.2|9498.2|0
1760068500000|2025-10-10 03:55:00|9508.7|9498.7|9508|9498|9508.7|9498.7|9506.2|9496.2|0
1760068800000|2025-10-10 04:00:00|9508.2|9498.2|9509.8|9499.8|9509.8|9499.8|9508|9498|0
1760069100000|2025-10-10 04:05:00|9510.1|9500.1|9508.6|9498.6|9510.8|9500.8|9508.4|9498.4|0
1760069400000|2025-10-10 04:10:00|9508.9|9498.9|9509.1|9499.1|9509.9|9499.9|9508.6|9498.6|0
1760069700000|2025-10-10 04:15:00|9509.4|9499.4|9508.9|9498.9|9510.1|9500.1|9508.4|9498.4|0
1760070000000|2025-10-10 04:20:00|9509.1|9499.1|9509.8|9499.8|9510|9500|9507.9|9497.9|0
1760070300000|2025-10-10 04:25:00|9509.5|9499.5|9509.3|9499.3|9509.9|9499.9|9509.3|9499.3|0
1760070600000|2025-10-10 04:30:00|9509.5|9499.5|9509.5|9499.5|9509.8|9499.8|9509.3|9499.3|0
1760070900000|2025-10-10 04:35:00|9509.3|9499.3|9508.2|9498.2|9509.5|9499.5|9508.2|9498.2|0
1760071200000|2025-10-10 04:40:00|9508.5|9498.5|9507.5|9497.5|9508.7|9498.7|9507.2|9497.2|0
1760071500000|2025-10-10 04:45:00|9508.2|9498.2|9506|9496|9508.2|9498.2|9505.7|9495.7|0
1760071800000|2025-10-10 04:50:00|9506.3|9496.3|9503.8|9493.8|9506.5|9496.5|9503.7|9493.7|0
1760072100000|2025-10-10 04:55:00|9504.5|9494.5|9504|9494|9505.3|9495.3|9503.2|9493.2|0
1760072400000|2025-10-10 05:00:00|9503.8|9493.8|9501.3|9491.3|9504.5|9494.5|9500.8|9490.8|0
1760072700000|2025-10-10 05:05:00|9501|9491|9501.3|9491.3|9503|9493|9500.8|9490.8|0
1760073000000|2025-10-10 05:10:00|9501.5|9491.5|9498.6|9488.6|9501.5|9491.5|9497.7|9487.7|0
1760073300000|2025-10-10 05:15:00|9498.4|9488.4|9497.5|9487.5|9498.6|9488.6|9495.2|9485.2|0
1760073600000|2025-10-10 05:20:00|9498|9488|9499|9489|9499.3|9489.3|9496.6|9486.6|0
1760073900000|2025-10-10 05:25:00|9499.1|9489.1|9498.4|9488.4|9499.4|9489.4|9498.4|9488.4|0
1760074200000|2025-10-10 05:30:00|9498.9|9488.9|9501.6|9491.6|9501.9|9491.9|9498.4|9488.4|0
1760074500000|2025-10-10 05:35:00|9501.9|9491.9|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|0
1760074800000|2025-10-10 05:40:00|9502.1|9492.1|9500.6|9490.6|9502.4|9492.4|9500.4|9490.4|0
1760075100000|2025-10-10 05:45:00|9501.4|9491.4|9501.6|9491.6|9501.9|9491.9|9500.9|9490.9|0
1760075400000|2025-10-10 05:50:00|9501.9|9491.9|9501.6|9491.6|9502.4|9492.4|9501.6|9491.6|0
1760075700000|2025-10-10 05:55:00|9501.9|9491.9|9504.1|9494.1|9504.1|9494.1|9501.9|9491.9|0
1760076000000|2025-10-10 06:00:00|9503.4|9493.4|9509|9499|9509.2|9499.2|9503.4|9493.4|0
1760076300000|2025-10-10 06:05:00|9508.8|9498.8|9510.1|9500.1|9510.2|9500.2|9506|9496|0
1760076600000|2025-10-10 06:10:00|9510|9500|9509.2|9499.2|9510|9500|9507.1|9497.1|0
1760076900000|2025-10-10 06:15:00|9509|9499|9508.2|9498.2|9509.4|9499.4|9506.7|9496.7|0
1760077200000|2025-10-10 06:20:00|9508.5|9498.5|9505.7|9495.7|9509|9499|9505.7|9495.7|0
1760077500000|2025-10-10 06:25:00|9505.5|9495.5|9506.5|9496.5|9507.9|9497.9|9504|9494|0
1760077800000|2025-10-10 06:30:00|9506.7|9496.7|9509.4|9499.4|9510.5|9500.5|9505.8|9495.8|0
1760078100000|2025-10-10 06:35:00|9509.6|9499.6|9502|9492|9509.6|9499.6|9497.6|9487.6|0
1760078400000|2025-10-10 06:40:00|9501.8|9491.8|9500.6|9490.6|9504.6|9494.6|9499.9|9489.9|0
1760078700000|2025-10-10 06:45:00|9500.9|9490.9|9503.3|9493.3|9506.2|9496.2|9500.1|9490.1|0
1760079000000|2025-10-10 06:50:00|9503.8|9493.8|9500.5|9490.5|9505|9495|9500.5|9490.5|0
1760079300000|2025-10-10 06:55:00|9501.5|9491.5|9503.6|9493.6|9504.6|9494.6|9500.9|9490.9|0
1760079600000|2025-10-10 07:00:00|9503.9|9493.9|9506.7|9496.7|9508.8|9498.8|9500|9490|0
1760079900000|2025-10-10 07:05:00|9507|9497|9507.1|9497.1|9510.6|9500.6|9502.6|9492.6|0
1760080200000|2025-10-10 07:10:00|9507.3|9497.3|9511.8|9501.8|9513.4|9503.4|9505.8|9495.8|0
1760080500000|2025-10-10 07:15:00|9512.3|9502.3|9509.3|9499.3|9514.7|9504.7|9508.5|9498.5|0
1760080800000|2025-10-10 07:20:00|9508.9|9498.9|9501.4|9491.4|9509|9499|9501|9491|0
1760081100000|2025-10-10 07:25:00|9501.6|9491.6|9498.5|9488.5|9501.9|9491.9|9496.5|9486.5|0
1760081400000|2025-10-10 07:30:00|9498.8|9488.8|9504.2|9494.2|9504.3|9494.3|9498.8|9488.8|0
1760081700000|2025-10-10 07:35:00|9503.9|9493.9|9500.5|9490.5|9505.1|9495.1|9499.5|9489.5|0
1760082000000|2025-10-10 07:40:00|9500.3|9490.3|9503|9493|9504.7|9494.7|9499.5|9489.5|0
1760082300000|2025-10-10 07:45:00|9503.2|9493.2|9500.2|9490.2|9504|9494|9500.2|9490.2|0
1760082600000|2025-10-10 07:50:00|9500.4|9490.4|9502.7|9492.7|9505.1|9495.1|9499.7|9489.7|0
1760082900000|2025-10-10 07:55:00|9502.8|9492.8|9503.7|9493.7|9504.3|9494.3|9501.8|9491.8|0
1760083200000|2025-10-10 08:00:00|9503.6|9493.6|9501.7|9491.7|9509.6|9499.6|9500.9|9490.9|0
1760083500000|2025-10-10 08:05:00|9501.5|9491.5|9498.1|9488.1|9502.5|9492.5|9497.5|9487.5|0
1760083800000|2025-10-10 08:10:00|9498.3|9488.3|9503.6|9493.6|9503.6|9493.6|9498.3|9488.3|0
1760084100000|2025-10-10 08:15:00|9503.3|9493.3|9501|9491|9505|9495|9500.9|9490.9|0
1760084400000|2025-10-10 08:20:00|9500.6|9490.6|9501.5|9491.5|9503|9493|9499.4|9489.4|0
1760084700000|2025-10-10 08:25:00|9501.3|9491.3|9500.5|9490.5|9503.4|9493.4|9499.4|9489.4|0
1760085000000|2025-10-10 08:30:00|9500.6|9490.6|9500.4|9490.4|9500.9|9490.9|9497.7|9487.7|0
1760085300000|2025-10-10 08:35:00|9500.6|9490.6|9501|9491|9501.7|9491.7|9499.5|9489.5|0
1760085600000|2025-10-10 08:40:00|9501.2|9491.2|9500.3|9490.3|9502.5|9492.5|9498.5|9488.5|0
1760085900000|2025-10-10 08:45:00|9500.5|9490.5|9501.9|9491.9|9501.9|9491.9|9498.1|9488.1|0
1760086200000|2025-10-10 08:50:00|9502.5|9492.5|9499.7|9489.7|9502.5|9492.5|9498.6|9488.6|0
1760086500000|2025-10-10 08:55:00|9499.5|9489.5|9501.6|9491.6|9502.5|9492.5|9499.3|9489.3|0
1760086800000|2025-10-10 09:00:00|9501.9|9491.9|9502.6|9492.6|9502.8|9492.8|9497.4|9487.4|0
1760087100000|2025-10-10 09:05:00|9502.3|9492.3|9503.5|9493.5|9504.3|9494.3|9498.7|9488.7|0
1760087400000|2025-10-10 09:10:00|9503.1|9493.1|9500.9|9490.9|9503.6|9493.6|9499.4|9489.4|0
1760087700000|2025-10-10 09:15:00|9500.4|9490.4|9502.6|9492.6|9505|9495|9499.5|9489.5|0
1760088000000|2025-10-10 09:20:00|9503.2|9493.2|9507.3|9497.3|9507.7|9497.7|9501.9|9491.9|0
1760088300000|2025-10-10 09:25:00|9507.5|9497.5|9507.4|9497.4|9509.7|9499.7|9506.2|9496.2|0
1760088600000|2025-10-10 09:30:00|9506.1|9496.1|9506.7|9496.7|9506.8|9496.8|9502.2|9492.2|0
1760088900000|2025-10-10 09:35:00|9507|9497|9505.7|9495.7|9509.1|9499.1|9504.5|9494.5|0
1760089200000|2025-10-10 09:40:00|9506.2|9496.2|9506.6|9496.6|9508.3|9498.3|9504.4|9494.4|0
1760089500000|2025-10-10 09:45:00|9506.9|9496.9|9503.9|9493.9|9508.4|9498.4|9503.4|9493.4|0
1760089800000|2025-10-10 09:50:00|9504|9494|9498.8|9488.8|9504.5|9494.5|9498.3|9488.3|0
1760090100000|2025-10-10 09:55:00|9498.9|9488.9|9491.8|9481.8|9499.9|9489.9|9491.8|9481.8|0
1760090400000|2025-10-10 10:00:00|9492.9|9482.9|9497.7|9487.7|9498.5|9488.5|9491.2|9481.2|0
1760090700000|2025-10-10 10:05:00|9498|9488|9500.2|9490.2|9501|9491|9497.7|9487.7|0
1760091000000|2025-10-10 10:10:00|9499.3|9489.3|9500.2|9490.2|9501.3|9491.3|9498.6|9488.6|0
1760091300000|2025-10-10 10:15:00|9500.1|9490.1|9501.2|9491.2|9503.2|9493.2|9499|9489|0
1760091600000|2025-10-10 10:20:00|9501|9491|9499.7|9489.7|9503|9493|9499.5|9489.5|0
1760091900000|2025-10-10 10:25:00|9500|9490|9497.2|9487.2|9500.2|9490.2|9496.7|9486.7|0
1760092200000|2025-10-10 10:30:00|9497.5|9487.5|9501.2|9491.2|9501.6|9491.6|9495.7|9485.7|0
1760092500000|2025-10-10 10:35:00|9501.5|9491.5|9500.6|9490.6|9505|9495|9500.2|9490.2|0
1760092800000|2025-10-10 10:40:00|9500.4|9490.4|9505.3|9495.3|9505.3|9495.3|9500.4|9490.4|0
1760093100000|2025-10-10 10:45:00|9505.1|9495.1|9505.4|9495.4|9505.9|9495.9|9502.4|9492.4|0
1760093400000|2025-10-10 10:50:00|9505.1|9495.1|9511.4|9501.4|9512.4|9502.4|9504.9|9494.9|0
1760093700000|2025-10-10 10:55:00|9511.6|9501.6|9520.4|9510.4|9523.1|9513.1|9511.6|9501.6|0
1760094000000|2025-10-10 11:00:00|9521|9511|9522|9512|9524.4|9514.4|9517.2|9507.2|0
1760094300000|2025-10-10 11:05:00|9522.2|9512.2|9516.1|9506.1|9522.6|9512.6|9514.7|9504.7|0
1760094600000|2025-10-10 11:10:00|9516.2|9506.2|9514.2|9504.2|9516.9|9506.9|9514.2|9504.2|0
1760094900000|2025-10-10 11:15:00|9514.3|9504.3|9514.9|9504.9|9515.4|9505.4|9514|9504|0
1760095200000|2025-10-10 11:20:00|9515.1|9505.1|9515.6|9505.6|9518.3|9508.3|9514.8|9504.8|0
1760095500000|2025-10-10 11:25:00|9515.9|9505.9|9512.2|9502.2|9517.1|9507.1|9512.2|9502.2|0
1760095800000|2025-10-10 11:30:00|9511.8|9501.8|9514.9|9504.9|9515.5|9505.5|9511.8|9501.8|0
1760096100000|2025-10-10 11:35:00|9514.4|9504.4|9514.9|9504.9|9515.3|9505.3|9513.9|9503.9|0
1760096400000|2025-10-10 11:40:00|9515.2|9505.2|9516.2|9506.2|9517.8|9507.8|9514.8|9504.8|0
1760096700000|2025-10-10 11:45:00|9516|9506|9515|9505|9516.8|9506.8|9514.7|9504.7|0
1760097000000|2025-10-10 11:50:00|9514.7|9504.7|9515.2|9505.2|9516.8|9506.8|9514|9504|0
1760097300000|2025-10-10 11:55:00|9515.4|9505.4|9514.5|9504.5|9516.6|9506.6|9514.5|9504.5|0
1760097600000|2025-10-10 12:00:00|9514.7|9504.7|9512.9|9502.9|9515|9505|9511.6|9501.6|0
1760097900000|2025-10-10 12:05:00|9513.1|9503.1|9512.7|9502.7|9514.6|9504.6|9511.8|9501.8|0
1760098200000|2025-10-10 12:10:00|9513.1|9503.1|9512.7|9502.7|9513.6|9503.6|9509.9|9499.9|0
1760098500000|2025-10-10 12:15:00|9513|9503|9514.6|9504.6|9515.6|9505.6|9510.9|9500.9|0
1760098800000|2025-10-10 12:20:00|9514.2|9504.2|9516.3|9506.3|9516.3|9506.3|9511.6|9501.6|0
1760099100000|2025-10-10 12:25:00|9516.5|9506.5|9517.4|9507.4|9518|9508|9515.3|9505.3|0
1760099400000|2025-10-10 12:30:00|9517.1|9507.1|9517.3|9507.3|9518.9|9508.9|9514.3|9504.3|0
1760099700000|2025-10-10 12:35:00|9517.1|9507.1|9511.7|9501.7|9517.1|9507.1|9510.7|9500.7|0
1760100000000|2025-10-10 12:40:00|9511.8|9501.8|9505.4|9495.4|9512.6|9502.6|9505|9495|0
1760100300000|2025-10-10 12:45:00|9505.1|9495.1|9507.8|9497.8|9508|9498|9504.3|9494.3|0
1760100600000|2025-10-10 12:50:00|9508.8|9498.8|9509.5|9499.5|9509.5|9499.5|9506.5|9496.5|0
1760100900000|2025-10-10 12:55:00|9509.8|9499.8|9511|9501|9512.8|9502.8|9509|9499|0
1760101200000|2025-10-10 13:00:00|9510.5|9500.5|9514.4|9504.4|9514.5|9504.5|9510.5|9500.5|0
1760101500000|2025-10-10 13:05:00|9514.9|9504.9|9514.4|9504.4|9518.4|9508.4|9513.9|9503.9|0
1760101800000|2025-10-10 13:10:00|9514.1|9504.1|9512.7|9502.7|9516|9506|9512.7|9502.7|0
1760102100000|2025-10-10 13:15:00|9513|9503|9511.5|9501.5|9514.9|9504.9|9511.5|9501.5|0
1760102400000|2025-10-10 13:20:00|9512.1|9502.1|9515.2|9505.2|9515.5|9505.5|9510.4|9500.4|0
1760102700000|2025-10-10 13:25:00|9516|9506|9514.6|9504.6|9516.5|9506.5|9513.3|9503.3|0
1760103000000|2025-10-10 13:30:00|9513.9|9503.9|9512.6|9502.6|9516|9506|9511.5|9501.5|0
1760103300000|2025-10-10 13:35:00|9513.6|9503.6|9512.5|9502.5|9513.6|9503.6|9509.4|9499.4|0
1760103600000|2025-10-10 13:40:00|9513.3|9503.3|9513.2|9503.2|9516.2|9506.2|9511.6|9501.6|0
1760103900000|2025-10-10 13:45:00|9513.4|9503.4|9512.8|9502.8|9516.8|9506.8|9512.6|9502.6|0
1760104200000|2025-10-10 13:50:00|9512.7|9502.7|9507.2|9497.2|9514.7|9504.7|9506.9|9496.9|0
1760104500000|2025-10-10 13:55:00|9506.7|9496.7|9508.2|9498.2|9508.7|9498.7|9504.8|9494.8|0
1760104800000|2025-10-10 14:00:00|9509.6|9499.6|9506|9496|9509.9|9499.9|9500.5|9490.5|0
1760105100000|2025-10-10 14:05:00|9505.8|9495.8|9514.5|9504.5|9515.6|9505.6|9505.1|9495.1|0
1760105400000|2025-10-10 14:10:00|9514.2|9504.2|9510.6|9500.6|9515.2|9505.2|9509.6|9499.6|0
1760105700000|2025-10-10 14:15:00|9510.8|9500.8|9506.5|9496.5|9510.8|9500.8|9504.9|9494.9|0
1760106000000|2025-10-10 14:20:00|9508|9498|9503.2|9493.2|9508.7|9498.7|9501.7|9491.7|0
1760106300000|2025-10-10 14:25:00|9503|9493|9499.3|9489.3|9506.7|9496.7|9498.1|9488.1|0
1760106600000|2025-10-10 14:30:00|9499.5|9489.5|9501.6|9491.6|9502.3|9492.3|9499.5|9489.5|0
1760106900000|2025-10-10 14:35:00|9501.1|9491.1|9506.3|9496.3|9507.6|9497.6|9501.1|9491.1|0
1760107200000|2025-10-10 14:40:00|9506.1|9496.1|9502.2|9492.2|9506.6|9496.6|9501.8|9491.8|0
1760107500000|2025-10-10 14:45:00|9502.8|9492.8|9501.5|9491.5|9503.9|9493.9|9499.5|9489.5|0
1760107800000|2025-10-10 14:50:00|9501.8|9491.8|9501.8|9491.8|9503.3|9493.3|9500.5|9490.5|0
1760108100000|2025-10-10 14:55:00|9501.5|9491.5|9476|9466|9503.3|9493.3|9465.5|9455.5|0
1760108400000|2025-10-10 15:00:00|9473.8|9463.8|9457.7|9447.7|9476.8|9466.8|9450.6|9440.6|0
1760108700000|2025-10-10 15:05:00|9457.2|9447.2|9442|9432|9462.6|9452.6|9439.3|9429.3|0
1760109000000|2025-10-10 15:10:00|9442.6|9432.6|9452.4|9442.4|9458.4|9448.4|9441.1|9431.1|0
1760109300000|2025-10-10 15:15:00|9452.9|9442.9|9439.9|9429.9|9455.1|9445.1|9435.6|9425.6|0
1760109600000|2025-10-10 15:20:00|9439.7|9429.7|9427.6|9417.6|9442.9|9432.9|9427.5|9417.5|0
1760109900000|2025-10-10 15:25:00|9427.9|9417.9|9429.7|9419.7|9436.7|9426.7|9418.4|9408.4|0
1760110200000|2025-10-10 15:30:00|9429.9|9419.9|9436.6|9426.6|9441|9431|9424.7|9414.7|0
1760110500000|2025-10-10 15:35:00|9435.5|9425.5|9429.9|9419.9|9440.2|9430.2|9427.9|9417.9|0
1760110800000|2025-10-10 15:40:00|9430.4|9420.4|9446.3|9436.3|9446.3|9436.3|9422.8|9412.8|0
1760111100000|2025-10-10 15:45:00|9446.1|9436.1|9443.6|9433.6|9450.1|9440.1|9436.3|9426.3|0
1760111400000|2025-10-10 15:50:00|9443.9|9433.9|9444.7|9434.7|9454.7|9444.7|9441.6|9431.6|0
1760111700000|2025-10-10 15:55:00|9445|9435|9427.2|9417.2|9445|9435|9422.9|9412.9|0
1760112000000|2025-10-10 16:00:00|9426.4|9416.4|9413.9|9403.9|9426.4|9416.4|9410.7|9400.7|0
1760112300000|2025-10-10 16:05:00|9414.2|9404.2|9414.4|9404.4|9420.9|9410.9|9405.8|9395.8|0
1760112600000|2025-10-10 16:10:00|9413.9|9403.9|9416.9|9406.9|9418.9|9408.9|9409.2|9399.2|0
1760112900000|2025-10-10 16:15:00|9417.2|9407.2|9411.2|9401.2|9419.4|9409.4|9408.2|9398.2|0
1760113200000|2025-10-10 16:20:00|9411.7|9401.7|9413.9|9403.9|9419.7|9409.7|9406.7|9396.7|0
1760113500000|2025-10-10 16:25:00|9413.4|9403.4|9411.4|9401.4|9415.4|9405.4|9409.9|9399.9|0
1760113800000|2025-10-10 16:30:00|9411.1|9401.1|9409.9|9399.9|9419.8|9409.8|9409.9|9399.9|0
1760114100000|2025-10-10 16:35:00|9410.4|9400.4|9423.7|9413.7|9424.3|9414.3|9408.4|9398.4|0
1760114400000|2025-10-10 16:40:00|9423.5|9413.5|9412.1|9402.1|9424.5|9414.5|9412|9402|0
1760114700000|2025-10-10 16:45:00|9411.9|9401.9|9403.9|9393.9|9416.7|9406.7|9403.9|9393.9|0
1760115000000|2025-10-10 16:50:00|9404.2|9394.2|9394.9|9384.9|9404.9|9394.9|9393.6|9383.6|0
1760115300000|2025-10-10 16:55:00|9394.7|9384.7|9397.7|9387.7|9401.9|9391.9|9393.9|9383.9|0
1760115600000|2025-10-10 17:00:00|9397.2|9387.2|9390.4|9380.4|9399.8|9389.8|9389.4|9379.4|0
1760115900000|2025-10-10 17:05:00|9389.9|9379.9|9392.2|9382.2|9394.4|9384.4|9389.7|9379.7|0
1760116200000|2025-10-10 17:10:00|9391.9|9381.9|9392.7|9382.7|9399.9|9389.9|9390.7|9380.7|0
1760116500000|2025-10-10 17:15:00|9392.4|9382.4|9397.2|9387.2|9398.1|9388.1|9392.2|9382.2|0
1760116800000|2025-10-10 17:20:00|9397.4|9387.4|9397.7|9387.7|9403|9393|9391.9|9381.9|0
1760117100000|2025-10-10 17:25:00|9397.5|9387.5|9403.8|9393.8|9404.3|9394.3|9396.5|9386.5|0
1760117400000|2025-10-10 17:30:00|9403.7|9393.7|9402.9|9392.9|9406.1|9396.1|9400.6|9390.6|0
1760117700000|2025-10-10 17:35:00|9402.1|9392.1|9405.4|9395.4|9408.9|9398.9|9401.4|9391.4|0
1760118000000|2025-10-10 17:40:00|9405.7|9395.7|9401.8|9391.8|9408.2|9398.2|9401.8|9391.8|0
1760118300000|2025-10-10 17:45:00|9401.7|9391.7|9401.8|9391.8|9402.8|9392.8|9395.2|9385.2|0
1760118600000|2025-10-10 17:50:00|9402|9392|9397.6|9387.6|9402|9392|9395.7|9385.7|0
1760118900000|2025-10-10 17:55:00|9397.9|9387.9|9402.7|9392.7|9403.4|9393.4|9396.9|9386.9|0
1760119200000|2025-10-10 18:00:00|9403.4|9393.4|9395.2|9385.2|9403.7|9393.7|9393.2|9383.2|0
1760119500000|2025-10-10 18:05:00|9395.7|9385.7|9397.9|9387.9|9400.4|9390.4|9394.2|9384.2|0
1760119800000|2025-10-10 18:10:00|9398.4|9388.4|9403.3|9393.3|9403.9|9393.9|9396.7|9386.7|0
1760120100000|2025-10-10 18:15:00|9402.8|9392.8|9400.4|9390.4|9404.6|9394.6|9398.6|9388.6|0
1760120400000|2025-10-10 18:20:00|9400.6|9390.6|9406.3|9396.3|9406.7|9396.7|9400.6|9390.6|0
1760120700000|2025-10-10 18:25:00|9406.6|9396.6|9397.3|9387.3|9406.6|9396.6|9397.3|9387.3|0
1760121000000|2025-10-10 18:30:00|9397.8|9387.8|9396.3|9386.3|9401.5|9391.5|9395.9|9385.9|0
1760121300000|2025-10-10 18:35:00|9396.1|9386.1|9396.8|9386.8|9398.4|9388.4|9394.9|9384.9|0
1760121600000|2025-10-10 18:40:00|9397.3|9387.3|9392.6|9382.6|9398.1|9388.1|9392.1|9382.1|0
1760121900000|2025-10-10 18:45:00|9392.9|9382.9|9393.4|9383.4|9396.5|9386.5|9391.7|9381.7|0
1760122200000|2025-10-10 18:50:00|9393.7|9383.7|9386.6|9376.6|9394.2|9384.2|9385.6|9375.6|0
1760122500000|2025-10-10 18:55:00|9386.4|9376.4|9387.1|9377.1|9388.9|9378.9|9384.3|9374.3|0
1760122800000|2025-10-10 19:00:00|9387|9377|9389.1|9379.1|9394.5|9384.5|9386.2|9376.2|0
1760123100000|2025-10-10 19:05:00|9389.3|9379.3|9387.7|9377.7|9391.2|9381.2|9387.2|9377.2|0
1760123400000|2025-10-10 19:10:00|9388.2|9378.2|9385.3|9375.3|9388.7|9378.7|9383.1|9373.1|0
1760123700000|2025-10-10 19:15:00|9385.1|9375.1|9388.9|9378.9|9389.7|9379.7|9384.7|9374.7|0
1760124000000|2025-10-10 19:20:00|9388.7|9378.7|9384.9|9374.9|9389.9|9379.9|9383.9|9373.9|0
1760124300000|2025-10-10 19:25:00|9385.2|9375.2|9381.4|9371.4|9386.4|9376.4|9379.8|9369.8|0
1760124600000|2025-10-10 19:30:00|9381.7|9371.7|9381.4|9371.4|9383.4|9373.4|9380.5|9370.5|0
1760124900000|2025-10-10 19:35:00|9381.2|9371.2|9371.5|9361.5|9381.2|9371.2|9371.4|9361.4|0
1760125200000|2025-10-10 19:40:00|9371.9|9361.9|9384.9|9374.9|9385.9|9375.9|9371.6|9361.6|0
1760125500000|2025-10-10 19:45:00|9386.9|9376.9|9393.6|9383.6|9396.4|9386.4|9386.3|9376.3|0
1760125800000|2025-10-10 19:50:00|9392.1|9382.1|9382.4|9372.4|9392.1|9382.1|9381.4|9371.4|0
1760126100000|2025-10-10 19:55:00|9381.4|9371.4|9386.9|9376.9|9389.7|9379.7|9378.4|9368.4|0
1760126400000|2025-10-10 20:00:00|9385.9|9375.9|9389.2|9379.2|9389.5|9379.5|9381.5|9371.5|0
1760126700000|2025-10-10 20:05:00|9388.5|9378.5|9388.4|9378.4|9391.7|9381.7|9385.8|9375.8|0
1760127000000|2025-10-10 20:10:00|9388.7|9378.7|9392.1|9382.1|9394.1|9384.1|9388.7|9378.7|0
1760127300000|2025-10-10 20:15:00|9392|9382|9389.2|9379.2|9392|9382|9387|9377|0
1760127600000|2025-10-10 20:20:00|9389|9379|9389.1|9379.1|9391.6|9381.6|9388.3|9378.3|0
1760127900000|2025-10-10 20:25:00|9388.9|9378.9|9393.2|9383.2|9393.8|9383.8|9388.9|9378.9|0
1760128200000|2025-10-10 20:30:00|9393.7|9383.7|9390.4|9380.4|9393.7|9383.7|9390.2|9380.2|0
1760128500000|2025-10-10 20:35:00|9390.5|9380.5|9392|9382|9392.7|9382.7|9390.1|9380.1|0
1760128800000|2025-10-10 20:40:00|9392.2|9382.2|9390.4|9380.4|9392.3|9382.3|9390.3|9380.3|0
1760129100000|2025-10-10 20:45:00|9390.5|9380.5|9390.2|9380.2|9391|9381|9389.2|9379.2|0
1760129400000|2025-10-10 20:50:00|9390.1|9380.1|9355.7|9345.7|9390.1|9380.1|9352.7|9342.7|0
1760129700000|2025-10-10 20:55:00|9356.9|9346.9|9360.6|9350.6|9363.9|9353.9|9347.9|9337.9|0
1760163600000|2025-10-11 06:20:00|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|9363.6|9353.6|0
1760165400000|2025-10-11 06:50:00|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|9391.6|9381.6|0
1760166000000|2025-10-11 07:00:00|9395.6|9385.6|9394.6|9384.6|9395.6|9385.6|9394.6|9384.6|0
1760166300000|2025-10-11 07:05:00|9394.2|9384.2|9394.2|9384.2|9394.2|9384.2|9394.2|9384.2|0
1760166600000|2025-10-11 07:10:00|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|9393.8|9383.8|0
1760166900000|2025-10-11 07:15:00|9393.6|9383.6|9388.8|9378.8|9393.6|9383.6|9388.8|9378.8|0
1760167200000|2025-10-11 07:20:00|9384.7|9374.7|9375.1|9365.1|9384.7|9374.7|9375.1|9365.1|0
1760167800000|2025-10-11 07:30:00|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|9372.1|9362.1|0
1760168400000|2025-10-11 07:40:00|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|9370.5|9360.5|0
1760170800000|2025-10-11 08:20:00|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|9370.6|9360.6|0
1760171400000|2025-10-11 08:30:00|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|9372.3|9362.3|0
1760171700000|2025-10-11 08:35:00|9371.4|9361.4|9372.3|9362.3|9372.3|9362.3|9371.4|9361.4|0
1760172000000|2025-10-11 08:40:00|9372.2|9362.2|9376.2|9366.2|9376.2|9366.2|9372.2|9362.2|0
1760173200000|2025-10-11 09:00:00|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|9368.1|9358.1|0
1760173800000|2025-10-11 09:10:00|9372.2|9362.2|9372.2|9362.2|9372.2|9362.2|9372.2|9362.2|0
1760174100000|2025-10-11 09:15:00|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|9371.4|9361.4|0
1760178300000|2025-10-11 10:25:00|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|9371.6|9361.6|0
1760179800000|2025-10-11 10:50:00|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|0
1760186400000|2025-10-11 12:40:00|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|9372.9|9362.9|0
1760201700000|2025-10-11 16:55:00|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|9372.8|9362.8|0
1760204400000|2025-10-11 17:40:00|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|9372.6|9362.6|0
1760211300000|2025-10-11 19:35:00|9370.6|9360.6|9364.4|9354.4|9370.6|9360.6|9364.4|9354.4|0
1760211600000|2025-10-11 19:40:00|9359.5|9349.5|9354.5|9344.5|9359.5|9349.5|9354.5|9344.5|0
1760211900000|2025-10-11 19:45:00|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|9351.5|9341.5|0
1760212200000|2025-10-11 19:50:00|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|9349.5|9339.5|0
1760212500000|2025-10-11 19:55:00|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|9346.5|9336.5|0
1760214600000|2025-10-11 20:30:00|9346|9336|9346|9336|9346|9336|9346|9336|0
1760215200000|2025-10-11 20:40:00|9356|9346|9356|9346|9356|9346|9356|9346|0
1760215800000|2025-10-11 20:50:00|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|9357.8|9347.8|0
1760216100000|2025-10-11 20:55:00|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|9356.3|9346.3|0
1760216400000|2025-10-11 21:00:00|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|9356.6|9346.6|0
1760217300000|2025-10-11 21:15:00|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|9357.1|9347.1|0
1760220600000|2025-10-11 22:10:00|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|9355.1|9345.1|0
1760227800000|2025-10-12 00:10:00|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|9356.1|9346.1|0
1760228400000|2025-10-12 00:20:00|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|9354.1|9344.1|0
1760230200000|2025-10-12 00:50:00|9353|9343|9353|9343|9353|9343|9353|9343|0
1760246100000|2025-10-12 05:15:00|9353.2|9343.2|9353.2|9343.2|9353.2|9343.2|9353.2|9343.2|0
1760250000000|2025-10-12 06:20:00|9355.7|9345.7|9355.7|9345.7|9355.7|9345.7|9355.7|9345.7|0
1760250300000|2025-10-12 06:25:00|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|9359.4|9349.4|0
1760251200000|2025-10-12 06:40:00|9361.2|9351.2|9361.2|9351.2|9361.2|9351.2|9361.2|9351.2|0
1760255100000|2025-10-12 07:45:00|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|9366.1|9356.1|0
1760259000000|2025-10-12 08:50:00|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|9365.1|9355.1|0
1760262000000|2025-10-12 09:40:00|9367|9357|9367|9357|9367|9357|9367|9357|0
1760262300000|2025-10-12 09:45:00|9369|9359|9371|9361|9371|9361|9369|9359|0
1760263200000|2025-10-12 10:00:00|9370.5|9360.5|9372|9362|9372|9362|9370.5|9360.5|0
1760264100000|2025-10-12 10:15:00|9371|9361|9371|9361|9371|9361|9371|9361|0
1760269800000|2025-10-12 11:50:00|9368|9358|9368|9358|9368|9358|9368|9358|0
1760279400000|2025-10-12 14:30:00|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|9370.4|9360.4|0
1760279700000|2025-10-12 14:35:00|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|9375.3|9365.3|0
1760280000000|2025-10-12 14:40:00|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|9373.5|9363.5|0
1760280300000|2025-10-12 14:45:00|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|9375.9|9365.9|0
1760280600000|2025-10-12 14:50:00|9378.4|9368.4|9381.8|9371.8|9381.8|9371.8|9378.4|9368.4|0
1760280900000|2025-10-12 14:55:00|9381.9|9371.9|9383.4|9373.4|9383.4|9373.4|9381.9|9371.9|0
1760282100000|2025-10-12 15:15:00|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|9386.4|9376.4|0
1760282400000|2025-10-12 15:20:00|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|9391.3|9381.3|0
1760283300000|2025-10-12 15:35:00|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|9392.4|9382.4|0
1760284200000|2025-10-12 15:50:00|9392.2|9382.2|9392.2|9382.2|9392.2|9382.2|9392.2|9382.2|0
1760285400000|2025-10-12 16:10:00|9394|9384|9399.4|9389.4|9399.4|9389.4|9394|9384|0
1760286600000|2025-10-12 16:30:00|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|9399.9|9389.9|0
1760287500000|2025-10-12 16:45:00|9404.7|9394.7|9408.7|9398.7|9408.7|9398.7|9404.7|9394.7|0
1760288100000|2025-10-12 16:55:00|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|9406.3|9396.3|0
1760288400000|2025-10-12 17:00:00|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|9410.3|9400.3|0
1760288700000|2025-10-12 17:05:00|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|9410.8|9400.8|0
1760289000000|2025-10-12 17:10:00|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|9410.6|9400.6|0
1760289300000|2025-10-12 17:15:00|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|0
1760289900000|2025-10-12 17:25:00|9414.6|9404.6|9414.3|9404.3|9414.6|9404.6|9414.3|9404.3|0
1760290500000|2025-10-12 17:35:00|9413.6|9403.6|9413.3|9403.3|9413.6|9403.6|9413.3|9403.3|0
1760291400000|2025-10-12 17:50:00|9413.2|9403.2|9413.2|9403.2|9413.2|9403.2|9413.2|9403.2|0
1760291700000|2025-10-12 17:55:00|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|9411.4|9401.4|0
1760292600000|2025-10-12 18:10:00|9410.9|9400.9|9410.9|9400.9|9410.9|9400.9|9410.9|9400.9|0
1760292900000|2025-10-12 18:15:00|9403.6|9393.6|9404.6|9394.6|9404.6|9394.6|9403.6|9393.6|0
1760294700000|2025-10-12 18:45:00|9402.1|9392.1|9407|9397|9407|9397|9402.1|9392.1|0
1760295000000|2025-10-12 18:50:00|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|0
1760295900000|2025-10-12 19:05:00|9410.1|9400.1|9409.8|9399.8|9410.1|9400.1|9409.8|9399.8|0
1760300400000|2025-10-12 20:20:00|9405|9395|9405|9395|9405|9395|9405|9395|0
1760301000000|2025-10-12 20:30:00|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|9409.8|9399.8|0
1760302200000|2025-10-12 20:50:00|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|9411.8|9401.8|0
1760304000000|2025-10-12 21:20:00|9411.7|9401.7|9411.7|9401.7|9411.7|9401.7|9411.7|9401.7|0
1760304300000|2025-10-12 21:25:00|9406.8|9396.8|9404.6|9394.6|9406.8|9396.8|9402.8|9392.8|0
1760304900000|2025-10-12 21:35:00|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|9409.6|9399.6|0
1760306400000|2025-10-12 22:00:00|9357.2|9347.2|9417.7|9407.7|9425|9415|9357.2|9347.2|0
1760306700000|2025-10-12 22:05:00|9417.8|9407.8|9417.8|9407.8|9419.6|9409.6|9409|9399|0
1760307000000|2025-10-12 22:10:00|9417.9|9407.9|9418|9408|9418.6|9408.6|9413.3|9403.3|0
1760307300000|2025-10-12 22:15:00|9418.8|9408.8|9421.3|9411.3|9423.3|9413.3|9418.8|9408.8|0
1760307600000|2025-10-12 22:20:00|9421.1|9411.1|9421.9|9411.9|9424.5|9414.5|9420.5|9410.5|0
1760307900000|2025-10-12 22:25:00|9422|9412|9418.1|9408.1|9422.5|9412.5|9417.1|9407.1|0
1760308200000|2025-10-12 22:30:00|9418.2|9408.2|9418.4|9408.4|9421|9411|9418.2|9408.2|0
1760308500000|2025-10-12 22:35:00|9418.5|9408.5|9417.8|9407.8|9419.8|9409.8|9416.4|9406.4|0
1760308800000|2025-10-12 22:40:00|9417.9|9407.9|9418.1|9408.1|9418.7|9408.7|9415.1|9405.1|0
1760309100000|2025-10-12 22:45:00|9418|9408|9418.1|9408.1|9422.1|9412.1|9417.1|9407.1|0
1760309400000|2025-10-12 22:50:00|9417.9|9407.9|9418.7|9408.7|9420.8|9410.8|9417.9|9407.9|0
1760309700000|2025-10-12 22:55:00|9418.6|9408.6|9418.4|9408.4|9420.4|9410.4|9417.8|9407.8|0
1760310000000|2025-10-12 23:00:00|9418.6|9408.6|9415.1|9405.1|9419.5|9409.5|9413.7|9403.7|0
1760310300000|2025-10-12 23:05:00|9415|9405|9421.4|9411.4|9421.6|9411.6|9415|9405|0
1760310600000|2025-10-12 23:10:00|9421.2|9411.2|9420.1|9410.1|9421.6|9411.6|9419.1|9409.1|0
1760310900000|2025-10-12 23:15:00|9420|9410|9416.4|9406.4|9421.1|9411.1|9415.9|9405.9|0
1760311200000|2025-10-12 23:20:00|9416.5|9406.5|9422.1|9412.1|9422.5|9412.5|9416.5|9406.5|0
1760311500000|2025-10-12 23:25:00|9422.2|9412.2|9423.6|9413.6|9423.9|9413.9|9421.7|9411.7|0
1760311800000|2025-10-12 23:30:00|9423.9|9413.9|9422.4|9412.4|9426.1|9416.1|9422.4|9412.4|0
1760312100000|2025-10-12 23:35:00|9422.3|9412.3|9422.6|9412.6|9424|9414|9421.2|9411.2|0
1760312400000|2025-10-12 23:40:00|9422.7|9412.7|9423.3|9413.3|9424|9414|9420.9|9410.9|0
1760312700000|2025-10-12 23:45:00|9423.2|9413.2|9424.8|9414.8|9425.2|9415.2|9422.9|9412.9|0
1760313000000|2025-10-12 23:50:00|9424.7|9414.7|9427.6|9417.6|9428.3|9418.3|9423.7|9413.7|0
1760313300000|2025-10-12 23:55:00|9427.5|9417.5|9428.2|9418.2|9429.9|9419.9|9426.9|9416.9|0
1760313600000|2025-10-13 00:00:00|9428.4|9418.4|9433.1|9423.1|9440.1|9430.1|9428.3|9418.3|0
1760313900000|2025-10-13 00:05:00|9432.9|9422.9|9431.6|9421.6|9433.5|9423.5|9427.4|9417.4|0
1760314200000|2025-10-13 00:10:00|9431.4|9421.4|9431|9421|9432.4|9422.4|9426.1|9416.1|0
1760314500000|2025-10-13 00:15:00|9430.7|9420.7|9438.4|9428.4|9439.8|9429.8|9430.7|9420.7|0
1760314800000|2025-10-13 00:20:00|9438.7|9428.7|9428.1|9418.1|9440.3|9430.3|9428.1|9418.1|0
1760315100000|2025-10-13 00:25:00|9428.4|9418.4|9428.2|9418.2|9431.9|9421.9|9427.1|9417.1|0
1760315400000|2025-10-13 00:30:00|9428.5|9418.5|9428.6|9418.6|9432.1|9422.1|9426.6|9416.6|0
1760315700000|2025-10-13 00:35:00|9428.4|9418.4|9426.2|9416.2|9430.9|9420.9|9425.6|9415.6|0
1760316000000|2025-10-13 00:40:00|9425.7|9415.7|9429.4|9419.4|9429.9|9419.9|9423.6|9413.6|0
1760316300000|2025-10-13 00:45:00|9429.1|9419.1|9430.7|9420.7|9432.9|9422.9|9427.9|9417.9|0
1760316600000|2025-10-13 00:50:00|9430.4|9420.4|9428.9|9418.9|9431.2|9421.2|9428.6|9418.6|0
1760316900000|2025-10-13 00:55:00|9428.4|9418.4|9428.1|9418.1|9429.6|9419.6|9427.3|9417.3|0
1760317200000|2025-10-13 01:00:00|9429.5|9419.5|9432.9|9422.9|9434|9424|9428.7|9418.7|0
1760317500000|2025-10-13 01:05:00|9431.9|9421.9|9433.1|9423.1|9440.2|9430.2|9430.8|9420.8|0
1760317800000|2025-10-13 01:10:00|9433.4|9423.4|9434.7|9424.7|9436.9|9426.9|9432.9|9422.9|0
1760318100000|2025-10-13 01:15:00|9433.2|9423.2|9437.8|9427.8|9438.8|9428.8|9429.9|9419.9|0
1760318400000|2025-10-13 01:20:00|9437.6|9427.6|9434.9|9424.9|9437.8|9427.8|9434.4|9424.4|0
1760318700000|2025-10-13 01:25:00|9434.7|9424.7|9432.2|9422.2|9435.2|9425.2|9431.4|9421.4|0
1760319000000|2025-10-13 01:30:00|9432.4|9422.4|9436.7|9426.7|9441.5|9431.5|9432.4|9422.4|0
1760319300000|2025-10-13 01:35:00|9436.4|9426.4|9431.7|9421.7|9437.8|9427.8|9430.6|9420.6|0
1760319600000|2025-10-13 01:40:00|9431.4|9421.4|9436.2|9426.2|9436.7|9426.7|9430.9|9420.9|0
1760319900000|2025-10-13 01:45:00|9436|9426|9437.8|9427.8|9438.5|9428.5|9435.2|9425.2|0
1760320200000|2025-10-13 01:50:00|9437.5|9427.5|9440.6|9430.6|9441.5|9431.5|9437.3|9427.3|0
1760320500000|2025-10-13 01:55:00|9440.4|9430.4|9442|9432|9442|9432|9438.9|9428.9|0
1760320800000|2025-10-13 02:00:00|9441.3|9431.3|9439.1|9429.1|9443.7|9433.7|9439|9429|0
1760321100000|2025-10-13 02:05:00|9438.6|9428.6|9436.6|9426.6|9439.4|9429.4|9435.6|9425.6|0
1760321400000|2025-10-13 02:10:00|9436.3|9426.3|9435.4|9425.4|9437.3|9427.3|9434.2|9424.2|0
1760321700000|2025-10-13 02:15:00|9435.9|9425.9|9439|9429|9439.2|9429.2|9435.7|9425.7|0
1760322000000|2025-10-13 02:20:00|9438.7|9428.7|9442.9|9432.9|9442.9|9432.9|9438.7|9428.7|0
1760322300000|2025-10-13 02:25:00|9443.1|9433.1|9445|9435|9445|9435|9440.8|9430.8|0
1760322600000|2025-10-13 02:30:00|9445.4|9435.4|9445.7|9435.7|9446.7|9436.7|9444.5|9434.5|0
1760322900000|2025-10-13 02:35:00|9446.4|9436.4|9443.2|9433.2|9446.7|9436.7|9442.7|9432.7|0
1760323200000|2025-10-13 02:40:00|9442.9|9432.9|9442.5|9432.5|9443.2|9433.2|9441.7|9431.7|0
1760323500000|2025-10-13 02:45:00|9442.7|9432.7|9443.6|9433.6|9443.7|9433.7|9442.5|9432.5|0
1760323800000|2025-10-13 02:50:00|9442.6|9432.6|9440.6|9430.6|9442.6|9432.6|9439.8|9429.8|0
1760324100000|2025-10-13 02:55:00|9440.4|9430.4|9436.8|9426.8|9440.4|9430.4|9436.8|9426.8|0
1760324400000|2025-10-13 03:00:00|9436.3|9426.3|9437.3|9427.3|9439.3|9429.3|9434.8|9424.8|0
1760324700000|2025-10-13 03:05:00|9437.5|9427.5|9439.5|9429.5|9440.3|9430.3|9437.5|9427.5|0
1760325000000|2025-10-13 03:10:00|9439.8|9429.8|9441|9431|9441.3|9431.3|9439.3|9429.3|0
1760325300000|2025-10-13 03:15:00|9440.8|9430.8|9438.5|9428.5|9440.8|9430.8|9438.5|9428.5|0
1760325600000|2025-10-13 03:20:00|9437.3|9427.3|9436.3|9426.3|9438|9428|9435.8|9425.8|0
1760325900000|2025-10-13 03:25:00|9436|9426|9434.8|9424.8|9436.8|9426.8|9434.5|9424.5|0
1760326200000|2025-10-13 03:30:00|9434.3|9424.3|9432.1|9422.1|9434.5|9424.5|9431.9|9421.9|0
1760326500000|2025-10-13 03:35:00|9431.9|9421.9|9431.6|9421.6|9433.6|9423.6|9431.4|9421.4|0
1760326800000|2025-10-13 03:40:00|9430.9|9420.9|9430.8|9420.8|9431.6|9421.6|9429.9|9419.9|0
1760327100000|2025-10-13 03:45:00|9430.3|9420.3|9429|9419|9431|9421|9428.2|9418.2|0
1760327400000|2025-10-13 03:50:00|9428.7|9418.7|9426.8|9416.8|9428.7|9418.7|9426.3|9416.3|0
1760327700000|2025-10-13 03:55:00|9427.1|9417.1|9424.6|9414.6|9427.1|9417.1|9423.9|9413.9|0
1760328000000|2025-10-13 04:00:00|9424.9|9414.9|9427.7|9417.7|9429.2|9419.2|9424.9|9414.9|0
1760328300000|2025-10-13 04:05:00|9427.4|9417.4|9427.5|9417.5|9428.2|9418.2|9424.2|9414.2|0
1760328600000|2025-10-13 04:10:00|9427.2|9417.2|9426|9416|9427.2|9417.2|9425.3|9415.3|0
1760328900000|2025-10-13 04:15:00|9426.2|9416.2|9426.7|9416.7|9427.5|9417.5|9426.2|9416.2|0
1760329200000|2025-10-13 04:20:00|9426.4|9416.4|9424.5|9414.5|9426.7|9416.7|9422.6|9412.6|0
1760329500000|2025-10-13 04:25:00|9424.3|9414.3|9426.4|9416.4|9427.2|9417.2|9424.3|9414.3|0
1760329800000|2025-10-13 04:30:00|9426.2|9416.2|9426.3|9416.3|9427.1|9417.1|9425.4|9415.4|0
1760330100000|2025-10-13 04:35:00|9426.1|9416.1|9424.2|9414.2|9427.7|9417.7|9424.2|9414.2|0
1760330400000|2025-10-13 04:40:00|9424.4|9414.4|9424.1|9414.1|9425.3|9415.3|9423.9|9413.9|0
1760330700000|2025-10-13 04:45:00|9424.6|9414.6|9425.2|9415.2|9425.5|9415.5|9424.6|9414.6|0
1760331000000|2025-10-13 04:50:00|9425.7|9415.7|9428.1|9418.1|9428.1|9418.1|9425.2|9415.2|0
1760331300000|2025-10-13 04:55:00|9427.8|9417.8|9428.1|9418.1|9428.4|9418.4|9427|9417|0
1760331600000|2025-10-13 05:00:00|9427.1|9417.1|9426.4|9416.4|9428|9418|9424.3|9414.3|0
1760331900000|2025-10-13 05:05:00|9425.9|9415.9|9429.7|9419.7|9430.2|9420.2|9425.9|9415.9|0
1760332200000|2025-10-13 05:10:00|9428.9|9418.9|9432.2|9422.2|9432.2|9422.2|9428.2|9418.2|0
1760332500000|2025-10-13 05:15:00|9431.9|9421.9|9430.9|9420.9|9433.7|9423.7|9430.9|9420.9|0
1760332800000|2025-10-13 05:20:00|9430.5|9420.5|9432.3|9422.3|9432.7|9422.7|9430.2|9420.2|0
1760333100000|2025-10-13 05:25:00|9432.1|9422.1|9432.3|9422.3|9433.5|9423.5|9431|9421|0
1760333400000|2025-10-13 05:30:00|9432.1|9422.1|9435.8|9425.8|9438.1|9428.1|9432.1|9422.1|0
1760333700000|2025-10-13 05:35:00|9435.5|9425.5|9438.5|9428.5|9438.5|9428.5|9434|9424|0
1760334000000|2025-10-13 05:40:00|9438.3|9428.3|9434.8|9424.8|9439.6|9429.6|9434.8|9424.8|0
1760334300000|2025-10-13 05:45:00|9434.3|9424.3|9435.4|9425.4|9436.7|9426.7|9433.7|9423.7|0
1760334600000|2025-10-13 05:50:00|9435.5|9425.5|9437|9427|9437|9427|9434.3|9424.3|0
1760334900000|2025-10-13 05:55:00|9436.8|9426.8|9439.1|9429.1|9440.2|9430.2|9436.5|9426.5|0
1760335200000|2025-10-13 06:00:00|9438.8|9428.8|9446.3|9436.3|9450.1|9440.1|9435.4|9425.4|0
1760335500000|2025-10-13 06:05:00|9446.5|9436.5|9442|9432|9449.3|9439.3|9440.1|9430.1|0
1760335800000|2025-10-13 06:10:00|9441.8|9431.8|9434.5|9424.5|9443.5|9433.5|9434.4|9424.4|0
1760336100000|2025-10-13 06:15:00|9434.6|9424.6|9433.8|9423.8|9436.7|9426.7|9432.3|9422.3|0
1760336400000|2025-10-13 06:20:00|9434|9424|9431.2|9421.2|9434.7|9424.7|9430.4|9420.4|0
1760336700000|2025-10-13 06:25:00|9431|9421|9433.8|9423.8|9434.8|9424.8|9430.2|9420.2|0
1760337000000|2025-10-13 06:30:00|9433.3|9423.3|9437.9|9427.9|9437.9|9427.9|9432.7|9422.7|0
1760337300000|2025-10-13 06:35:00|9437.8|9427.8|9433.5|9423.5|9437.8|9427.8|9433.2|9423.2|0
1760337600000|2025-10-13 06:40:00|9433.2|9423.2|9438.7|9428.7|9439.2|9429.2|9433.2|9423.2|0
1760337900000|2025-10-13 06:45:00|9438.5|9428.5|9438.6|9428.6|9439.8|9429.8|9433.9|9423.9|0
1760338200000|2025-10-13 06:50:00|9439.1|9429.1|9437.3|9427.3|9441|9431|9434.8|9424.8|0
1760338500000|2025-10-13 06:55:00|9436.9|9426.9|9441.3|9431.3|9443.3|9433.3|9436.6|9426.6|0
1760338800000|2025-10-13 07:00:00|9443.7|9433.7|9439.6|9429.6|9454.1|9444.1|9435|9425|0
1760339100000|2025-10-13 07:05:00|9439.8|9429.8|9445.7|9435.7|9448.3|9438.3|9438.6|9428.6|0
1760339400000|2025-10-13 07:10:00|9445.3|9435.3|9451.2|9441.2|9453.2|9443.2|9443.7|9433.7|0
1760339700000|2025-10-13 07:15:00|9449.2|9439.2|9447.8|9437.8|9450.4|9440.4|9445.8|9435.8|0
1760340000000|2025-10-13 07:20:00|9448.5|9438.5|9456.5|9446.5|9459.6|9449.6|9445.9|9435.9|0
1760340300000|2025-10-13 07:25:00|9456.8|9446.8|9459.4|9449.4|9459.4|9449.4|9455.4|9445.4|0
1760340600000|2025-10-13 07:30:00|9459.9|9449.9|9457.5|9447.5|9464|9454|9456|9446|0
1760340900000|2025-10-13 07:35:00|9457.8|9447.8|9463.8|9453.8|9465.6|9455.6|9457.8|9447.8|0
1760341200000|2025-10-13 07:40:00|9463|9453|9458.1|9448.1|9463.7|9453.7|9457.2|9447.2|0
1760341500000|2025-10-13 07:45:00|9457.8|9447.8|9456|9446|9457.8|9447.8|9454.1|9444.1|0
1760341800000|2025-10-13 07:50:00|9456.4|9446.4|9458|9448|9459.3|9449.3|9455.5|9445.5|0
1760342100000|2025-10-13 07:55:00|9458.8|9448.8|9457.7|9447.7|9462.4|9452.4|9457.7|9447.7|0
1760342400000|2025-10-13 08:00:00|9457.4|9447.4|9459.9|9449.9|9463.5|9453.5|9457.4|9447.4|0
1760342700000|2025-10-13 08:05:00|9459.7|9449.7|9454.5|9444.5|9461.1|9451.1|9453|9443|0
1760343000000|2025-10-13 08:10:00|9454.9|9444.9|9450.6|9440.6|9455.6|9445.6|9448.6|9438.6|0
1760343300000|2025-10-13 08:15:00|9450.1|9440.1|9447.2|9437.2|9450.6|9440.6|9444.5|9434.5|0
1760343600000|2025-10-13 08:20:00|9448.1|9438.1|9447.8|9437.8|9452.5|9442.5|9446.3|9436.3|0
1760343900000|2025-10-13 08:25:00|9447.5|9437.5|9447.7|9437.7|9449.7|9439.7|9444.7|9434.7|0
1760344200000|2025-10-13 08:30:00|9447.1|9437.1|9450.4|9440.4|9454.6|9444.6|9447.1|9437.1|0
1760344500000|2025-10-13 08:35:00|9449.9|9439.9|9445.8|9435.8|9451.6|9441.6|9445.5|9435.5|0
1760344800000|2025-10-13 08:40:00|9445.6|9435.6|9442.4|9432.4|9447.1|9437.1|9440.6|9430.6|0
1760345100000|2025-10-13 08:45:00|9442.2|9432.2|9440.2|9430.2|9443.4|9433.4|9437.9|9427.9|0
1760345400000|2025-10-13 08:50:00|9441|9431|9444.3|9434.3|9446.1|9436.1|9440.1|9430.1|0
1760345700000|2025-10-13 08:55:00|9444.5|9434.5|9449|9439|9449.5|9439.5|9443.8|9433.8|0
1760346000000|2025-10-13 09:00:00|9448.1|9438.1|9442.1|9432.1|9449.6|9439.6|9441|9431|0
1760346300000|2025-10-13 09:05:00|9442.2|9432.2|9440.5|9430.5|9445.5|9435.5|9440.5|9430.5|0
1760346600000|2025-10-13 09:10:00|9441.1|9431.1|9442.9|9432.9|9443.9|9433.9|9439.8|9429.8|0
1760346900000|2025-10-13 09:15:00|9442.7|9432.7|9441.5|9431.5|9445|9435|9441.3|9431.3|0
1760347200000|2025-10-13 09:20:00|9440.9|9430.9|9439.1|9429.1|9444.4|9434.4|9436.7|9426.7|0
1760347500000|2025-10-13 09:25:00|9439.6|9429.6|9436.6|9426.6|9440.7|9430.7|9436.2|9426.2|0
1760347800000|2025-10-13 09:30:00|9437.2|9427.2|9440.1|9430.1|9441.2|9431.2|9437.1|9427.1|0
1760348100000|2025-10-13 09:35:00|9439.1|9429.1|9436.9|9426.9|9441.6|9431.6|9436.5|9426.5|0
1760348400000|2025-10-13 09:40:00|9437.1|9427.1|9438.4|9428.4|9439.4|9429.4|9436.1|9426.1|0
1760348700000|2025-10-13 09:45:00|9438.6|9428.6|9433.3|9423.3|9438.6|9428.6|9432.6|9422.6|0
1760349000000|2025-10-13 09:50:00|9433|9423|9432.5|9422.5|9436.4|9426.4|9429.5|9419.5|0
1760349300000|2025-10-13 09:55:00|9432.8|9422.8|9432.9|9422.9|9435.8|9425.8|9432.6|9422.6|0
1760349600000|2025-10-13 10:00:00|9432.4|9422.4|9436.2|9426.2|9438.6|9428.6|9431.4|9421.4|0
1760349900000|2025-10-13 10:05:00|9436.4|9426.4|9438.5|9428.5|9439.1|9429.1|9435.8|9425.8|0
1760350200000|2025-10-13 10:10:00|9438|9428|9442.6|9432.6|9443.7|9433.7|9436.9|9426.9|0
1760350500000|2025-10-13 10:15:00|9442.4|9432.4|9439.1|9429.1|9443.1|9433.1|9436.4|9426.4|0
1760350800000|2025-10-13 10:20:00|9439.5|9429.5|9438.8|9428.8|9440.7|9430.7|9435.1|9425.1|0
1760351100000|2025-10-13 10:25:00|9439|9429|9439.4|9429.4|9441.1|9431.1|9438|9428|0
1760351400000|2025-10-13 10:30:00|9439.7|9429.7|9448.2|9438.2|9448.4|9438.4|9439.7|9429.7|0
1760351700000|2025-10-13 10:35:00|9447.7|9437.7|9441.8|9431.8|9448|9438|9439.6|9429.6|0
1760352000000|2025-10-13 10:40:00|9441.4|9431.4|9435|9425|9441.9|9431.9|9434.3|9424.3|0
1760352300000|2025-10-13 10:45:00|9434.6|9424.6|9436|9426|9437|9427|9434.1|9424.1|0
1760352600000|2025-10-13 10:50:00|9436.4|9426.4|9439|9429|9439.8|9429.8|9434.9|9424.9|0
1760352900000|2025-10-13 10:55:00|9439.3|9429.3|9440.7|9430.7|9442.2|9432.2|9439|9429|0
1760353200000|2025-10-13 11:00:00|9441.1|9431.1|9433.7|9423.7|9442|9432|9432.4|9422.4|0
1760353500000|2025-10-13 11:05:00|9434|9424|9425.8|9415.8|9434|9424|9422.8|9412.8|0
1760353800000|2025-10-13 11:10:00|9427.2|9417.2|9428.8|9418.8|9429.6|9419.6|9419.5|9409.5|0
1760354100000|2025-10-13 11:15:00|9428.6|9418.6|9430.1|9420.1|9431.7|9421.7|9426.6|9416.6|0
1760354400000|2025-10-13 11:20:00|9428.8|9418.8|9423.3|9413.3|9428.8|9418.8|9422|9412|0
1760354700000|2025-10-13 11:25:00|9423.5|9413.5|9422.2|9412.2|9425.8|9415.8|9421.9|9411.9|0
1760355000000|2025-10-13 11:30:00|9422.8|9412.8|9424.4|9414.4|9425.4|9415.4|9416.5|9406.5|0
1760355300000|2025-10-13 11:35:00|9424.2|9414.2|9424.8|9414.8|9428.5|9418.5|9422.8|9412.8|0
1760355600000|2025-10-13 11:40:00|9424.2|9414.2|9427.7|9417.7|9429|9419|9423.2|9413.2|0
1760355900000|2025-10-13 11:45:00|9427.5|9417.5|9430.4|9420.4|9433.4|9423.4|9427.2|9417.2|0
1760356200000|2025-10-13 11:50:00|9429.8|9419.8|9429.4|9419.4|9430.8|9420.8|9426.1|9416.1|0
1760356500000|2025-10-13 11:55:00|9429.2|9419.2|9428.7|9418.7|9429.7|9419.7|9425.7|9415.7|0
1760356800000|2025-10-13 12:00:00|9428.9|9418.9|9422.2|9412.2|9428.9|9418.9|9422|9412|0
1760357100000|2025-10-13 12:05:00|9422.3|9412.3|9421.7|9411.7|9424.2|9414.2|9418.9|9408.9|0
1760357400000|2025-10-13 12:10:00|9422.1|9412.1|9428.7|9418.7|9428.7|9418.7|9421.6|9411.6|0
1760357700000|2025-10-13 12:15:00|9428.4|9418.4|9427|9417|9430.8|9420.8|9425.6|9415.6|0
1760358000000|2025-10-13 12:20:00|9426.1|9416.1|9423.2|9413.2|9426.5|9416.5|9420|9410|0
1760358300000|2025-10-13 12:25:00|9423.4|9413.4|9420.7|9410.7|9424.7|9414.7|9419.7|9409.7|0
1760358600000|2025-10-13 12:30:00|9421.3|9411.3|9424|9414|9426.3|9416.3|9420.3|9410.3|0
1760358900000|2025-10-13 12:35:00|9423.8|9413.8|9426.8|9416.8|9428.4|9418.4|9423.8|9413.8|0
1760359200000|2025-10-13 12:40:00|9426.7|9416.7|9429.9|9419.9|9430.5|9420.5|9426.1|9416.1|0
1760359500000|2025-10-13 12:45:00|9430.1|9420.1|9430.4|9420.4|9434.1|9424.1|9429.9|9419.9|0
1760359800000|2025-10-13 12:50:00|9429.9|9419.9|9428.1|9418.1|9429.9|9419.9|9424.8|9414.8|0
1760360100000|2025-10-13 12:55:00|9428.3|9418.3|9422.7|9412.7|9429.2|9419.2|9422.2|9412.2|0
1760360400000|2025-10-13 13:00:00|9423.5|9413.5|9422.2|9412.2|9424.9|9414.9|9420.4|9410.4|0
1760360700000|2025-10-13 13:05:00|9423|9413|9421.2|9411.2|9425|9415|9420.7|9410.7|0
1760361000000|2025-10-13 13:10:00|9420.7|9410.7|9421.2|9411.2|9421.5|9411.5|9418.7|9408.7|0
1760361300000|2025-10-13 13:15:00|9421|9411|9417.5|9407.5|9422.7|9412.7|9417.5|9407.5|0
1760361600000|2025-10-13 13:20:00|9417.7|9407.7|9419.2|9409.2|9419.9|9409.9|9415.1|9405.1|0
1760361900000|2025-10-13 13:25:00|9418.9|9408.9|9417.2|9407.2|9420.4|9410.4|9417.2|9407.2|0
1760362200000|2025-10-13 13:30:00|9416.6|9406.6|9426.5|9416.5|9427.7|9417.7|9415|9405|0
1760362500000|2025-10-13 13:35:00|9427.2|9417.2|9425.8|9415.8|9428|9418|9417.9|9407.9|0
1760362800000|2025-10-13 13:40:00|9426.1|9416.1|9423.9|9413.9|9427.5|9417.5|9420.8|9410.8|0
1760363100000|2025-10-13 13:45:00|9423.7|9413.7|9418.2|9408.2|9428.3|9418.3|9418.2|9408.2|0
1760363400000|2025-10-13 13:50:00|9418|9408|9429.6|9419.6|9430.9|9420.9|9417.8|9407.8|0
1760363700000|2025-10-13 13:55:00|9429.4|9419.4|9440.3|9430.3|9441.7|9431.7|9428.6|9418.6|0
1760364000000|2025-10-13 14:00:00|9438.9|9428.9|9449.9|9439.9|9450.4|9440.4|9438.8|9428.8|0
1760364300000|2025-10-13 14:05:00|9450.2|9440.2|9443.2|9433.2|9450.9|9440.9|9441.7|9431.7|0
1760364600000|2025-10-13 14:10:00|9442.9|9432.9|9438.6|9428.6|9442.9|9432.9|9436|9426|0
1760364900000|2025-10-13 14:15:00|9439.1|9429.1|9441.3|9431.3|9444.8|9434.8|9438.1|9428.1|0
1760365200000|2025-10-13 14:20:00|9442.1|9432.1|9436.3|9426.3|9443.7|9433.7|9434.8|9424.8|0
1760365500000|2025-10-13 14:25:00|9436.5|9426.5|9432.4|9422.4|9436.6|9426.6|9430.2|9420.2|0
1760365800000|2025-10-13 14:30:00|9433.8|9423.8|9444.9|9434.9|9444.9|9434.9|9431.9|9421.9|0
1760366100000|2025-10-13 14:35:00|9445.2|9435.2|9448.1|9438.1|9449.6|9439.6|9444.4|9434.4|0
1760366400000|2025-10-13 14:40:00|9447.3|9437.3|9448.3|9438.3|9449.1|9439.1|9446.3|9436.3|0
1760366700000|2025-10-13 14:45:00|9448.1|9438.1|9446.1|9436.1|9451.1|9441.1|9445.8|9435.8|0
1760367000000|2025-10-13 14:50:00|9445.6|9435.6|9443.9|9433.9|9448.8|9438.8|9442.8|9432.8|0
1760367300000|2025-10-13 14:55:00|9443.7|9433.7|9442.4|9432.4|9445.9|9435.9|9441.2|9431.2|0
1760367600000|2025-10-13 15:00:00|9443.6|9433.6|9444.5|9434.5|9447.3|9437.3|9442.2|9432.2|0
1760367900000|2025-10-13 15:05:00|9444.3|9434.3|9438.7|9428.7|9444.3|9434.3|9435.9|9425.9|0
1760368200000|2025-10-13 15:10:00|9439|9429|9443.7|9433.7|9444.4|9434.4|9439|9429|0
1760368500000|2025-10-13 15:15:00|9443.9|9433.9|9447.1|9437.1|9447.4|9437.4|9443|9433|0
1760368800000|2025-10-13 15:20:00|9446.4|9436.4|9448.9|9438.9|9453.2|9443.2|9446.4|9436.4|0
1760369100000|2025-10-13 15:25:00|9448.7|9438.7|9448|9438|9450.4|9440.4|9445.2|9435.2|0
1760369400000|2025-10-13 15:30:00|9447.5|9437.5|9446.2|9436.2|9450.3|9440.3|9443.6|9433.6|0
1760369700000|2025-10-13 15:35:00|9447.2|9437.2|9447.1|9437.1|9452.6|9442.6|9447.1|9437.1|0
1760370000000|2025-10-13 15:40:00|9447.3|9437.3|9449|9439|9451|9441|9446.8|9436.8|0
1760370300000|2025-10-13 15:45:00|9449.3|9439.3|9450.7|9440.7|9452.3|9442.3|9446.5|9436.5|0
1760370600000|2025-10-13 15:50:00|9450.2|9440.2|9448.5|9438.5|9451.7|9441.7|9448.3|9438.3|0
1760370900000|2025-10-13 15:55:00|9448.2|9438.2|9449.8|9439.8|9449.8|9439.8|9444.9|9434.9|0
1760371200000|2025-10-13 16:00:00|9450.2|9440.2|9447.1|9437.1|9450.4|9440.4|9447.1|9437.1|0
1760371500000|2025-10-13 16:05:00|9447.3|9437.3|9449.2|9439.2|9450|9440|9444.5|9434.5|0
1760371800000|2025-10-13 16:10:00|9449.5|9439.5|9452.3|9442.3|9452.3|9442.3|9448.6|9438.6|0
1760372100000|2025-10-13 16:15:00|9452.5|9442.5|9451.4|9441.4|9454.3|9444.3|9451.2|9441.2|0
1760372400000|2025-10-13 16:20:00|9451.9|9441.9|9451.5|9441.5|9454.3|9444.3|9446.3|9436.3|0
1760372700000|2025-10-13 16:25:00|9451.8|9441.8|9451|9441|9452.9|9442.9|9450.4|9440.4|0
1760373000000|2025-10-13 16:30:00|9451.3|9441.3|9451.5|9441.5|9453.3|9443.3|9450.6|9440.6|0
1760373300000|2025-10-13 16:35:00|9451.3|9441.3|9449.9|9439.9|9452.8|9442.8|9448.4|9438.4|0
1760373600000|2025-10-13 16:40:00|9449.7|9439.7|9449.3|9439.3|9450.3|9440.3|9448.2|9438.2|0
1760373900000|2025-10-13 16:45:00|9449.5|9439.5|9450.8|9440.8|9451|9441|9448.8|9438.8|0
1760374200000|2025-10-13 16:50:00|9450.5|9440.5|9455.9|9445.9|9455.9|9445.9|9450.3|9440.3|0
1760374500000|2025-10-13 16:55:00|9456.2|9446.2|9456.9|9446.9|9458.7|9448.7|9455|9445|0
1760374800000|2025-10-13 17:00:00|9457.2|9447.2|9460.8|9450.8|9460.8|9450.8|9457.2|9447.2|0
1760375100000|2025-10-13 17:05:00|9460.6|9450.6|9459|9449|9461.2|9451.2|9458.3|9448.3|0
1760375400000|2025-10-13 17:10:00|9458.8|9448.8|9452.8|9442.8|9459.3|9449.3|9451.9|9441.9|0
1760375700000|2025-10-13 17:15:00|9452.3|9442.3|9449.2|9439.2|9454.3|9444.3|9449.2|9439.2|0
1760376000000|2025-10-13 17:20:00|9449.5|9439.5|9452.1|9442.1|9453.8|9443.8|9448.5|9438.5|0
1760376300000|2025-10-13 17:25:00|9451.9|9441.9|9451.5|9441.5|9451.9|9441.9|9449.1|9439.1|0
1760376600000|2025-10-13 17:30:00|9451.3|9441.3|9451.4|9441.4|9453.4|9443.4|9450.9|9440.9|0
1760376900000|2025-10-13 17:35:00|9451.2|9441.2|9452.2|9442.2|9454.4|9444.4|9450.9|9440.9|0
1760377200000|2025-10-13 17:40:00|9452.4|9442.4|9452.1|9442.1|9452.8|9442.8|9450.8|9440.8|0
1760377500000|2025-10-13 17:45:00|9452.4|9442.4|9452|9442|9453.8|9443.8|9450.8|9440.8|0
1760377800000|2025-10-13 17:50:00|9451.5|9441.5|9450|9440|9451.5|9441.5|9448|9438|0
1760378100000|2025-10-13 17:55:00|9450.2|9440.2|9452|9442|9452.7|9442.7|9448.4|9438.4|0
1760378400000|2025-10-13 18:00:00|9452.1|9442.1|9454.8|9444.8|9456|9446|9452.1|9442.1|0
1760378700000|2025-10-13 18:05:00|9454.6|9444.6|9457.5|9447.5|9457.8|9447.8|9454.6|9444.6|0
1760379000000|2025-10-13 18:10:00|9457.8|9447.8|9457.2|9447.2|9459.5|9449.5|9456.8|9446.8|0
1760379300000|2025-10-13 18:15:00|9456.9|9446.9|9457.7|9447.7|9458.9|9448.9|9456.9|9446.9|0
1760379600000|2025-10-13 18:20:00|9457.2|9447.2|9460.7|9450.7|9460.9|9450.9|9457.2|9447.2|0
1760379900000|2025-10-13 18:25:00|9460.4|9450.4|9458.2|9448.2|9460.4|9450.4|9458.2|9448.2|0
1760380200000|2025-10-13 18:30:00|9458.4|9448.4|9458.4|9448.4|9460.7|9450.7|9458.2|9448.2|0
1760380500000|2025-10-13 18:35:00|9458.2|9448.2|9456.3|9446.3|9459.2|9449.2|9455.4|9445.4|0
1760380800000|2025-10-13 18:40:00|9456.5|9446.5|9455.2|9445.2|9457.4|9447.4|9452.9|9442.9|0
1760381100000|2025-10-13 18:45:00|9455|9445|9453.4|9443.4|9455.2|9445.2|9452.1|9442.1|0
1760381400000|2025-10-13 18:50:00|9453.7|9443.7|9452.2|9442.2|9454.7|9444.7|9450.2|9440.2|0
1760381700000|2025-10-13 18:55:00|9452|9442|9448.9|9438.9|9452.2|9442.2|9447.2|9437.2|0
1760382000000|2025-10-13 19:00:00|9449.2|9439.2|9448.7|9438.7|9449.9|9439.9|9446.7|9436.7|0
1760382300000|2025-10-13 19:05:00|9448.2|9438.2|9447.9|9437.9|9449.7|9439.7|9445.2|9435.2|0
1760382600000|2025-10-13 19:10:00|9448.2|9438.2|9446.4|9436.4|9449.7|9439.7|9445.4|9435.4|0
1760382900000|2025-10-13 19:15:00|9446.2|9436.2|9452.4|9442.4|9452.9|9442.9|9445.9|9435.9|0
1760383200000|2025-10-13 19:20:00|9452.2|9442.2|9454.9|9444.9|9455.6|9445.6|9451.9|9441.9|0
1760383500000|2025-10-13 19:25:00|9454.6|9444.6|9452.4|9442.4|9455.2|9445.2|9451.9|9441.9|0
1760383800000|2025-10-13 19:30:00|9451.9|9441.9|9451.6|9441.6|9453.4|9443.4|9451|9441|0
1760384100000|2025-10-13 19:35:00|9451.4|9441.4|9453.2|9443.2|9453.6|9443.6|9450.1|9440.1|0
1760384400000|2025-10-13 19:40:00|9452.9|9442.9|9455.4|9445.4|9455.6|9445.6|9452.7|9442.7|0
1760384700000|2025-10-13 19:45:00|9454.7|9444.7|9453.2|9443.2|9456|9446|9452.3|9442.3|0
1760385000000|2025-10-13 19:50:00|9452.7|9442.7|9453.3|9443.3|9453.8|9443.8|9451.2|9441.2|0
1760385300000|2025-10-13 19:55:00|9453|9443|9453.5|9443.5|9455.3|9445.3|9452.3|9442.3|0
1760385600000|2025-10-13 20:00:00|9453.3|9443.3|9452.4|9442.4|9454.4|9444.4|9451.8|9441.8|0
1760385900000|2025-10-13 20:05:00|9452.5|9442.5|9451.9|9441.9|9452.8|9442.8|9450.9|9440.9|0
1760386200000|2025-10-13 20:10:00|9452|9442|9451.5|9441.5|9452.3|9442.3|9451.4|9441.4|0
1760386500000|2025-10-13 20:15:00|9451.6|9441.6|9450.7|9440.7|9452.3|9442.3|9450.3|9440.3|0
1760386800000|2025-10-13 20:20:00|9450.8|9440.8|9450.7|9440.7|9451.9|9441.9|9450.4|9440.4|0
1760387100000|2025-10-13 20:25:00|9450.8|9440.8|9451.4|9441.4|9451.5|9441.5|9450.6|9440.6|0
1760387400000|2025-10-13 20:30:00|9451.3|9441.3|9450.5|9440.5|9451.3|9441.3|9450.4|9440.4|0
1760387700000|2025-10-13 20:35:00|9450.4|9440.4|9451|9441|9451.2|9441.2|9449.8|9439.8|0
1760388000000|2025-10-13 20:40:00|9450.9|9440.9|9450.5|9440.5|9451.1|9441.1|9450.3|9440.3|0
1760388300000|2025-10-13 20:45:00|9450.4|9440.4|9450|9440|9451.1|9441.1|9450|9440|0
1760388600000|2025-10-13 20:50:00|9450.1|9440.1|9449.5|9439.5|9450.3|9440.3|9449.2|9439.2|0
1760388900000|2025-10-13 20:55:00|9449.4|9439.4|9450.4|9440.4|9450.6|9440.6|9449.4|9439.4|0
1760389200000|2025-10-13 21:00:00|9450.3|9440.3|9451.8|9441.8|9451.8|9441.8|9450.3|9440.3|0
1760389500000|2025-10-13 21:05:00|9452|9442|9452.5|9442.5|9452.5|9442.5|9451.8|9441.8|0
1760389800000|2025-10-13 21:10:00|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|0
1760390100000|2025-10-13 21:15:00|9452.7|9442.7|9452.7|9442.7|9452.7|9442.7|9452.6|9442.6|0
1760391000000|2025-10-13 21:30:00|9452.8|9442.8|9452.7|9442.7|9452.8|9442.8|9452.7|9442.7|0
1760391300000|2025-10-13 21:35:00|9452.6|9442.6|9452.5|9442.5|9452.6|9442.6|9452.5|9442.5|0
1760391600000|2025-10-13 21:40:00|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|9452.6|9442.6|0
1760391900000|2025-10-13 21:45:00|9452.7|9442.7|9453|9443|9453.2|9443.2|9452.7|9442.7|0
1760392200000|2025-10-13 21:50:00|9453.1|9443.1|9453|9443|9453.1|9443.1|9453|9443|0
1760392500000|2025-10-13 21:55:00|9453.1|9443.1|9453.5|9443.5|9453.5|9443.5|9452.9|9442.9|0
1760392800000|2025-10-13 22:00:00|9452.8|9442.8|9454.1|9444.1|9454.5|9444.5|9452.7|9442.7|0
1760393100000|2025-10-13 22:05:00|9454.4|9444.4|9454.1|9444.1|9454.9|9444.9|9453.7|9443.7|0
1760393400000|2025-10-13 22:10:00|9454.2|9444.2|9455.1|9445.1|9455.2|9445.2|9453.4|9443.4|0
1760393700000|2025-10-13 22:15:00|9455.2|9445.2|9455.4|9445.4|9456|9446|9454.7|9444.7|0
1760394000000|2025-10-13 22:20:00|9455.3|9445.3|9453.5|9443.5|9455.3|9445.3|9453.4|9443.4|0
1760394300000|2025-10-13 22:25:00|9453.4|9443.4|9452.3|9442.3|9453.8|9443.8|9452|9442|0
1760394600000|2025-10-13 22:30:00|9452.4|9442.4|9453.9|9443.9|9454.3|9444.3|9452.4|9442.4|0
1760394900000|2025-10-13 22:35:00|9454|9444|9453.7|9443.7|9454.9|9444.9|9453.6|9443.6|0
1760395200000|2025-10-13 22:40:00|9453.8|9443.8|9454.5|9444.5|9454.8|9444.8|9453.6|9443.6|0
1760395500000|2025-10-13 22:45:00|9454.6|9444.6|9455.2|9445.2|9455.4|9445.4|9454.2|9444.2|0
1760395800000|2025-10-13 22:50:00|9455.3|9445.3|9454.6|9444.6|9455.3|9445.3|9454.6|9444.6|0
1760396100000|2025-10-13 22:55:00|9454.7|9444.7|9455.3|9445.3|9455.3|9445.3|9454.3|9444.3|0
1760396400000|2025-10-13 23:00:00|9454.8|9444.8|9455.3|9445.3|9455.6|9445.6|9453.8|9443.8|0
1760396700000|2025-10-13 23:05:00|9455.4|9445.4|9454.3|9444.3|9455.4|9445.4|9453.8|9443.8|0
1760397000000|2025-10-13 23:10:00|9454.2|9444.2|9453.2|9443.2|9454.3|9444.3|9453.2|9443.2|0
1760397300000|2025-10-13 23:15:00|9453.3|9443.3|9454.4|9444.4|9454.4|9444.4|9452.6|9442.6|0
1760397600000|2025-10-13 23:20:00|9454.3|9444.3|9454.9|9444.9|9455.3|9445.3|9454.1|9444.1|0
1760397900000|2025-10-13 23:25:00|9454.8|9444.8|9454.4|9444.4|9454.9|9444.9|9454.1|9444.1|0
1760398200000|2025-10-13 23:30:00|9454.3|9444.3|9453.8|9443.8|9454.4|9444.4|9453.3|9443.3|0
1760398500000|2025-10-13 23:35:00|9453.7|9443.7|9452.6|9442.6|9453.7|9443.7|9452.5|9442.5|0
1760398800000|2025-10-13 23:40:00|9452.7|9442.7|9452.1|9442.1|9453|9443|9451.6|9441.6|0
1760399100000|2025-10-13 23:45:00|9452|9442|9452.4|9442.4|9452.5|9442.5|9451.4|9441.4|0
1760399400000|2025-10-13 23:50:00|9452.5|9442.5|9452.6|9442.6|9452.9|9442.9|9452.3|9442.3|0
1760399700000|2025-10-13 23:55:00|9452.7|9442.7|9453.1|9443.1|9453.3|9443.3|9452.5|9442.5|0
1760400000000|2025-10-14 00:00:00|9453.4|9443.4|9448|9438|9453.4|9443.4|9442.8|9432.8|0
1760400300000|2025-10-14 00:05:00|9448.2|9438.2|9447.9|9437.9|9450.6|9440.6|9447.8|9437.8|0
1760400600000|2025-10-14 00:10:00|9447.6|9437.6|9447.4|9437.4|9449.2|9439.2|9445|9435|0
1760400900000|2025-10-14 00:15:00|9447.6|9437.6|9452.4|9442.4|9454.2|9444.2|9447.4|9437.4|0
1760401200000|2025-10-14 00:20:00|9452.3|9442.3|9456.4|9446.4|9456.9|9446.9|9452.3|9442.3|0
1760401500000|2025-10-14 00:25:00|9456.7|9446.7|9461.4|9451.4|9461.9|9451.9|9456.4|9446.4|0
1760401800000|2025-10-14 00:30:00|9460.9|9450.9|9461.6|9451.6|9465|9455|9459.6|9449.6|0
1760402100000|2025-10-14 00:35:00|9460.9|9450.9|9457.6|9447.6|9460.9|9450.9|9457.1|9447.1|0
1760402400000|2025-10-14 00:40:00|9457.4|9447.4|9458.4|9448.4|9459.6|9449.6|9456.4|9446.4|0
1760402700000|2025-10-14 00:45:00|9458.2|9448.2|9455.4|9445.4|9458.2|9448.2|9454.2|9444.2|0
1760403000000|2025-10-14 00:50:00|9455.1|9445.1|9455.1|9445.1|9456.6|9446.6|9454.6|9444.6|0
1760403300000|2025-10-14 00:55:00|9456.1|9446.1|9458.3|9448.3|9458.8|9448.8|9455|9445|0
1760403600000|2025-10-14 01:00:00|9458|9448|9455.3|9445.3|9458.8|9448.8|9455.3|9445.3|0
1760403900000|2025-10-14 01:05:00|9455.8|9445.8|9454.5|9444.5|9457.8|9447.8|9451.8|9441.8|0
1760404200000|2025-10-14 01:10:00|9454.3|9444.3|9455.1|9445.1|9456.8|9446.8|9454.3|9444.3|0
1760404500000|2025-10-14 01:15:00|9454.6|9444.6|9454.6|9444.6|9454.9|9444.9|9452.1|9442.1|0
1760404800000|2025-10-14 01:20:00|9455.1|9445.1|9455.4|9445.4|9455.9|9445.9|9453.4|9443.4|0
1760405100000|2025-10-14 01:25:00|9455.9|9445.9|9455.4|9445.4|9456.9|9446.9|9455.2|9445.2|0
1760405400000|2025-10-14 01:30:00|9455.7|9445.7|9455.6|9445.6|9455.9|9445.9|9454.3|9444.3|0
1760405700000|2025-10-14 01:35:00|9455.1|9445.1|9456.1|9446.1|9456.6|9446.6|9454.1|9444.1|0
1760406000000|2025-10-14 01:40:00|9455.9|9445.9|9453.9|9443.9|9455.9|9445.9|9453.9|9443.9|0
1760406300000|2025-10-14 01:45:00|9453.4|9443.4|9452.1|9442.1|9453.4|9443.4|9451.1|9441.1|0
1760406600000|2025-10-14 01:50:00|9451.9|9441.9|9451.9|9441.9|9453.1|9443.1|9450.1|9440.1|0
1760406900000|2025-10-14 01:55:00|9452.1|9442.1|9453.9|9443.9|9454.4|9444.4|9450.9|9440.9|0
1760407200000|2025-10-14 02:00:00|9454.2|9444.2|9454.1|9444.1|9454.6|9444.6|9452.4|9442.4|0
1760407500000|2025-10-14 02:05:00|9453.8|9443.8|9451.8|9441.8|9454.6|9444.6|9450.3|9440.3|0
1760407800000|2025-10-14 02:10:00|9451.5|9441.5|9452.1|9442.1|9452.3|9442.3|9450.8|9440.8|0
1760408100000|2025-10-14 02:15:00|9454.2|9444.2|9455.2|9445.2|9455.2|9445.2|9453.7|9443.7|0
1760408400000|2025-10-14 02:20:00|9455.4|9445.4|9452.7|9442.7|9455.4|9445.4|9452.4|9442.4|0
1760408700000|2025-10-14 02:25:00|9452.9|9442.9|9448.9|9438.9|9453.9|9443.9|9448.6|9438.6|0
1760409000000|2025-10-14 02:30:00|9449.1|9439.1|9448.4|9438.4|9450.4|9440.4|9448.4|9438.4|0
1760409300000|2025-10-14 02:35:00|9448.1|9438.1|9450.4|9440.4|9450.4|9440.4|9447.9|9437.9|0
1760409600000|2025-10-14 02:40:00|9449.9|9439.9|9450.1|9440.1|9450.4|9440.4|9449.4|9439.4|0
1760409900000|2025-10-14 02:45:00|9449.9|9439.9|9447.4|9437.4|9450.1|9440.1|9447.4|9437.4|0
1760410200000|2025-10-14 02:50:00|9447.1|9437.1|9445.8|9435.8|9447.1|9437.1|9445.4|9435.4|0
1760410500000|2025-10-14 02:55:00|9445.6|9435.6|9446.3|9436.3|9448.1|9438.1|9445.6|9435.6|0
1760410800000|2025-10-14 03:00:00|9446.7|9436.7|9445.6|9435.6|9447.5|9437.5|9445|9435|0
1760411100000|2025-10-14 03:05:00|9445.4|9435.4|9443.6|9433.6|9446.6|9436.6|9443.1|9433.1|0
1760411400000|2025-10-14 03:10:00|9443.4|9433.4|9443.7|9433.7|9444.3|9434.3|9442.4|9432.4|0
1760411700000|2025-10-14 03:15:00|9443.2|9433.2|9440|9430|9443.4|9433.4|9439.7|9429.7|0
1760412000000|2025-10-14 03:20:00|9440.2|9430.2|9444.3|9434.3|9444.3|9434.3|9439.5|9429.5|0
1760412300000|2025-10-14 03:25:00|9444.4|9434.4|9447.2|9437.2|9447.2|9437.2|9444.2|9434.2|0
1760412600000|2025-10-14 03:30:00|9446.7|9436.7|9444.9|9434.9|9447.4|9437.4|9444.9|9434.9|0
1760412900000|2025-10-14 03:35:00|9444.7|9434.7|9445.5|9435.5|9446.2|9436.2|9443.9|9433.9|0
1760413200000|2025-10-14 03:40:00|9445.3|9435.3|9446.5|9436.5|9447.3|9437.3|9445|9435|0
1760413500000|2025-10-14 03:45:00|9446.8|9436.8|9444.7|9434.7|9446.8|9436.8|9444|9434|0
1760413800000|2025-10-14 03:50:00|9444.4|9434.4|9443.8|9433.8|9445.7|9435.7|9443.5|9433.5|0
1760414100000|2025-10-14 03:55:00|9444|9434|9443.9|9433.9|9444.4|9434.4|9443.2|9433.2|0
1760414400000|2025-10-14 04:00:00|9443.7|9433.7|9440.2|9430.2|9444.3|9434.3|9437.4|9427.4|0
1760414700000|2025-10-14 04:05:00|9440.4|9430.4|9436.6|9426.6|9440.9|9430.9|9435.6|9425.6|0
1760415000000|2025-10-14 04:10:00|9436.9|9426.9|9433.6|9423.6|9437.4|9427.4|9433.1|9423.1|0
1760415300000|2025-10-14 04:15:00|9433.1|9423.1|9423.2|9413.2|9433.1|9423.1|9420.2|9410.2|0
1760415600000|2025-10-14 04:20:00|9423.4|9413.4|9430.8|9420.8|9431.3|9421.3|9421.7|9411.7|0
1760415900000|2025-10-14 04:25:00|9430.5|9420.5|9425.8|9415.8|9432.8|9422.8|9423.6|9413.6|0
1760416200000|2025-10-14 04:30:00|9426.1|9416.1|9426.6|9416.6|9427.3|9417.3|9420.7|9410.7|0
1760416500000|2025-10-14 04:35:00|9426.3|9416.3|9427.2|9417.2|9428.9|9418.9|9422.1|9412.1|0
1760416800000|2025-10-14 04:40:00|9426.7|9416.7|9427.9|9417.9|9428.4|9418.4|9424.7|9414.7|0
1760417100000|2025-10-14 04:45:00|9427.7|9417.7|9423.6|9413.6|9428.9|9418.9|9423.6|9413.6|0
1760417400000|2025-10-14 04:50:00|9423.3|9413.3|9425.8|9415.8|9426|9416|9422.3|9412.3|0
1760417700000|2025-10-14 04:55:00|9426.3|9416.3|9431.4|9421.4|9431.9|9421.9|9426|9416|0
1760418000000|2025-10-14 05:00:00|9430.7|9420.7|9426.1|9416.1|9430.7|9420.7|9424.7|9414.7|0
1760418300000|2025-10-14 05:05:00|9425.8|9415.8|9429.5|9419.5|9430.9|9420.9|9425.3|9415.3|0
1760418600000|2025-10-14 05:10:00|9429.7|9419.7|9429.9|9419.9|9431|9421|9426.9|9416.9|0
1760418900000|2025-10-14 05:15:00|9430|9420|9431.2|9421.2|9432.6|9422.6|9429.2|9419.2|0
1760419200000|2025-10-14 05:20:00|9430.7|9420.7|9431|9421|9432.3|9422.3|9429.3|9419.3|0
1760419500000|2025-10-14 05:25:00|9431.3|9421.3|9430.4|9420.4|9432.8|9422.8|9429.9|9419.9|0
1760419800000|2025-10-14 05:30:00|9430.2|9420.2|9424.9|9414.9|9430.4|9420.4|9423.9|9413.9|0
1760420100000|2025-10-14 05:35:00|9424.7|9414.7|9411.5|9401.5|9425.4|9415.4|9409.9|9399.9|0
1760420400000|2025-10-14 05:40:00|9411.3|9401.3|9405.8|9395.8|9411.3|9401.3|9404.3|9394.3|0
1760420700000|2025-10-14 05:45:00|9405.5|9395.5|9406|9396|9407.7|9397.7|9400.3|9390.3|0
1760421000000|2025-10-14 05:50:00|9405.5|9395.5|9410.9|9400.9|9411.5|9401.5|9405.5|9395.5|0
1760421300000|2025-10-14 05:55:00|9410.7|9400.7|9410.6|9400.6|9411.8|9401.8|9408.8|9398.8|0
1760421600000|2025-10-14 06:00:00|9410.4|9400.4|9414.9|9404.9|9416.2|9406.2|9404.9|9394.9|0
1760421900000|2025-10-14 06:05:00|9415.2|9405.2|9417|9407|9421|9411|9414.2|9404.2|0
1760422200000|2025-10-14 06:10:00|9416.5|9406.5|9422.6|9412.6|9423.5|9413.5|9416.5|9406.5|0
1760422500000|2025-10-14 06:15:00|9422.8|9412.8|9417.6|9407.6|9423.4|9413.4|9415.5|9405.5|0
1760422800000|2025-10-14 06:20:00|9417.9|9407.9|9409.8|9399.8|9419.2|9409.2|9408.3|9398.3|0
1760423100000|2025-10-14 06:25:00|9410.3|9400.3|9413|9403|9413.5|9403.5|9409|9399|0
1760423400000|2025-10-14 06:30:00|9413.5|9403.5|9418.9|9408.9|9419.3|9409.3|9413.4|9403.4|0
1760423700000|2025-10-14 06:35:00|9419.4|9409.4|9415.6|9405.6|9422.4|9412.4|9415.5|9405.5|0
1760424000000|2025-10-14 06:40:00|9415.4|9405.4|9415.3|9405.3|9417.5|9407.5|9412.1|9402.1|0
1760424300000|2025-10-14 06:45:00|9415.8|9405.8|9416.5|9406.5|9417.5|9407.5|9413.7|9403.7|0
1760424600000|2025-10-14 06:50:00|9416.8|9406.8|9419.7|9409.7|9420.8|9410.8|9415.9|9405.9|0
1760424900000|2025-10-14 06:55:00|9419.5|9409.5|9415|9405|9420.6|9410.6|9408.4|9398.4|0
1760425200000|2025-10-14 07:00:00|9414|9404|9413.4|9403.4|9425|9415|9410.4|9400.4|0
1760425500000|2025-10-14 07:05:00|9413.2|9403.2|9408.9|9398.9|9413.7|9403.7|9404.5|9394.5|0
1760425800000|2025-10-14 07:10:00|9408.4|9398.4|9418.8|9408.8|9424|9414|9408.4|9398.4|0
1760426100000|2025-10-14 07:15:00|9419.3|9409.3|9428|9418|9434.5|9424.5|9418|9408|0
1760426400000|2025-10-14 07:20:00|9427.7|9417.7|9425.4|9415.4|9428.7|9418.7|9424.4|9414.4|0
1760426700000|2025-10-14 07:25:00|9425.9|9415.9|9431.2|9421.2|9433.6|9423.6|9425.3|9415.3|0
1760427000000|2025-10-14 07:30:00|9431.6|9421.6|9427.7|9417.7|9433.6|9423.6|9425.7|9415.7|0
1760427300000|2025-10-14 07:35:00|9427.1|9417.1|9418.1|9408.1|9432.6|9422.6|9404.9|9394.9|0
1760427600000|2025-10-14 07:40:00|9418.8|9408.8|9416.7|9406.7|9421.3|9411.3|9409.3|9399.3|0
1760427900000|2025-10-14 07:45:00|9417.6|9407.6|9414.1|9404.1|9421.7|9411.7|9414|9404|0
1760428200000|2025-10-14 07:50:00|9414.6|9404.6|9416.9|9406.9|9418.9|9408.9|9411.2|9401.2|0
1760428500000|2025-10-14 07:55:00|9417.9|9407.9|9419.6|9409.6|9421.3|9411.3|9415.6|9405.6|0
1760428800000|2025-10-14 08:00:00|9420.5|9410.5|9416.8|9406.8|9427.5|9417.5|9415|9405|0
1760429100000|2025-10-14 08:05:00|9416.5|9406.5|9416.2|9406.2|9419.8|9409.8|9413.8|9403.8|0
1760429400000|2025-10-14 08:10:00|9415.7|9405.7|9419.7|9409.7|9423.7|9413.7|9415.4|9405.4|0
1760429700000|2025-10-14 08:15:00|9420|9410|9426.3|9416.3|9426.6|9416.6|9418.8|9408.8|0
1760430000000|2025-10-14 08:20:00|9426.1|9416.1|9429.8|9419.8|9431.3|9421.3|9425.6|9415.6|0
1760430300000|2025-10-14 08:25:00|9429.6|9419.6|9433.3|9423.3|9434.4|9424.4|9429.4|9419.4|0
1760430600000|2025-10-14 08:30:00|9432.5|9422.5|9436.4|9426.4|9437.4|9427.4|9432.3|9422.3|0
1760430900000|2025-10-14 08:35:00|9435.4|9425.4|9437.3|9427.3|9439.9|9429.9|9435.3|9425.3|0
1760431200000|2025-10-14 08:40:00|9437.4|9427.4|9438.4|9428.4|9439.4|9429.4|9435.6|9425.6|0
1760431500000|2025-10-14 08:45:00|9438.1|9428.1|9434.2|9424.2|9438.4|9428.4|9432.4|9422.4|0
1760431800000|2025-10-14 08:50:00|9434.9|9424.9|9438.4|9428.4|9440.2|9430.2|9433.7|9423.7|0
1760432100000|2025-10-14 08:55:00|9437.8|9427.8|9439.8|9429.8|9441.7|9431.7|9437.7|9427.7|0
1760432400000|2025-10-14 09:00:00|9439.3|9429.3|9445.6|9435.6|9447.6|9437.6|9439.3|9429.3|0
1760432700000|2025-10-14 09:05:00|9445.1|9435.1|9445.6|9435.6|9448.6|9438.6|9445.1|9435.1|0
1760433000000|2025-10-14 09:10:00|9445.3|9435.3|9444.5|9434.5|9448.4|9438.4|9443.9|9433.9|0
1760433300000|2025-10-14 09:15:00|9444.4|9434.4|9444.9|9434.9|9446.3|9436.3|9441.5|9431.5|0
1760433600000|2025-10-14 09:20:00|9445.5|9435.5|9442.1|9432.1|9446.5|9436.5|9441.9|9431.9|0
1760433900000|2025-10-14 09:25:00|9442.4|9432.4|9440.7|9430.7|9443|9433|9440.4|9430.4|0
1760434200000|2025-10-14 09:30:00|9441.1|9431.1|9436.6|9426.6|9443.1|9433.1|9436|9426|0
1760434500000|2025-10-14 09:35:00|9436.9|9426.9|9436.5|9426.5|9440.3|9430.3|9435.7|9425.7|0
1760434800000|2025-10-14 09:40:00|9436|9426|9435.2|9425.2|9436.5|9426.5|9433.5|9423.5|0
1760435100000|2025-10-14 09:45:00|9435.1|9425.1|9429|9419|9436.9|9426.9|9429|9419|0
1760435400000|2025-10-14 09:50:00|9428.7|9418.7|9424.2|9414.2|9428.7|9418.7|9424.2|9414.2|0
1760435700000|2025-10-14 09:55:00|9424.5|9414.5|9423.4|9413.4|9424.5|9414.5|9420.6|9410.6|0
1760436000000|2025-10-14 10:00:00|9423.9|9413.9|9423.1|9413.1|9426.6|9416.6|9422.9|9412.9|0
1760436300000|2025-10-14 10:05:00|9422.9|9412.9|9420.1|9410.1|9425.4|9415.4|9419.8|9409.8|0
1760436600000|2025-10-14 10:10:00|9419.7|9409.7|9418|9408|9423.5|9413.5|9415.6|9405.6|0
1760436900000|2025-10-14 10:15:00|9417.5|9407.5|9414|9404|9418|9408|9413.7|9403.7|0
1760437200000|2025-10-14 10:20:00|9414.2|9404.2|9421|9411|9421.2|9411.2|9413.2|9403.2|0
1760437500000|2025-10-14 10:25:00|9420.7|9410.7|9414.5|9404.5|9422.4|9412.4|9413.5|9403.5|0
1760437800000|2025-10-14 10:30:00|9413.9|9403.9|9408.9|9398.9|9414.4|9404.4|9404|9394|0
1760438100000|2025-10-14 10:35:00|9408.4|9398.4|9406.9|9396.9|9411.1|9401.1|9405.3|9395.3|0
1760438400000|2025-10-14 10:40:00|9407.6|9397.6|9406.8|9396.8|9413.1|9403.1|9405.4|9395.4|0
1760438700000|2025-10-14 10:45:00|9406.5|9396.5|9397.4|9387.4|9406.5|9396.5|9396.6|9386.6|0
1760439000000|2025-10-14 10:50:00|9395.3|9385.3|9390.9|9380.9|9395.7|9385.7|9387.6|9377.6|0
1760439300000|2025-10-14 10:55:00|9390.7|9380.7|9395.2|9385.2|9396.8|9386.8|9388.7|9378.7|0
1760439600000|2025-10-14 11:00:00|9395.6|9385.6|9403.2|9393.2|9404|9394|9395.6|9385.6|0
1760439900000|2025-10-14 11:05:00|9403.4|9393.4|9408.2|9398.2|9411.4|9401.4|9402.2|9392.2|0
1760440200000|2025-10-14 11:10:00|9407.4|9397.4|9408.9|9398.9|9411.1|9401.1|9405.2|9395.2|0
1760440500000|2025-10-14 11:15:00|9409.2|9399.2|9412.2|9402.2|9413.4|9403.4|9408.9|9398.9|0
1760440800000|2025-10-14 11:20:00|9412.6|9402.6|9416|9406|9417|9407|9412.3|9402.3|0
1760441100000|2025-10-14 11:25:00|9416.8|9406.8|9418.7|9408.7|9419.9|9409.9|9416.1|9406.1|0
1760441400000|2025-10-14 11:30:00|9418.3|9408.3|9417.9|9407.9|9418.4|9408.4|9415.2|9405.2|0
1760441700000|2025-10-14 11:35:00|9418.2|9408.2|9419.9|9409.9|9422.2|9412.2|9418.2|9408.2|0
1760442000000|2025-10-14 11:40:00|9420|9410|9417.6|9407.6|9420|9410|9416.3|9406.3|0
1760442300000|2025-10-14 11:45:00|9417.5|9407.5|9418.2|9408.2|9420.5|9410.5|9417.3|9407.3|0
1760442600000|2025-10-14 11:50:00|9418.8|9408.8|9420.5|9410.5|9422.3|9412.3|9418.6|9408.6|0
1760442900000|2025-10-14 11:55:00|9420.3|9410.3|9420.4|9410.4|9420.6|9410.6|9419|9409|0
1760443200000|2025-10-14 12:00:00|9420.2|9410.2|9415|9405|9420.5|9410.5|9414.5|9404.5|0
1760443500000|2025-10-14 12:05:00|9415.5|9405.5|9412.3|9402.3|9416.5|9406.5|9411.1|9401.1|0
1760443800000|2025-10-14 12:10:00|9412|9402|9413.5|9403.5|9416.6|9406.6|9411.5|9401.5|0
1760444100000|2025-10-14 12:15:00|9413.2|9403.2|9409.3|9399.3|9413.9|9403.9|9408.5|9398.5|0
1760444400000|2025-10-14 12:20:00|9408.5|9398.5|9409.2|9399.2|9410.2|9400.2|9406.1|9396.1|0
1760444700000|2025-10-14 12:25:00|9408.9|9398.9|9410.2|9400.2|9411.2|9401.2|9408.7|9398.7|0
1760445000000|2025-10-14 12:30:00|9410.4|9400.4|9411.6|9401.6|9413.2|9403.2|9409.1|9399.1|0
1760445300000|2025-10-14 12:35:00|9411.9|9401.9|9407.5|9397.5|9412.7|9402.7|9407|9397|0
1760445600000|2025-10-14 12:40:00|9407.2|9397.2|9407.3|9397.3|9411.8|9401.8|9402|9392|0
1760445900000|2025-10-14 12:45:00|9407|9397|9404.3|9394.3|9409|9399|9402.6|9392.6|0
1760446200000|2025-10-14 12:50:00|9404.1|9394.1|9405.5|9395.5|9408|9398|9402.7|9392.7|0
1760446500000|2025-10-14 12:55:00|9405.8|9395.8|9408.1|9398.1|9408.4|9398.4|9404.4|9394.4|0
1760446800000|2025-10-14 13:00:00|9408|9398|9417.5|9407.5|9418|9408|9407.8|9397.8|0
1760447100000|2025-10-14 13:05:00|9417|9407|9415.3|9405.3|9417.7|9407.7|9414.5|9404.5|0
1760447400000|2025-10-14 13:10:00|9415.9|9405.9|9414.6|9404.6|9415.9|9405.9|9409.2|9399.2|0
1760447700000|2025-10-14 13:15:00|9414.4|9404.4|9415.2|9405.2|9417.7|9407.7|9412.9|9402.9|0
1760448000000|2025-10-14 13:20:00|9415.4|9405.4|9416.3|9406.3|9420.2|9410.2|9412.8|9402.8|0
1760448300000|2025-10-14 13:25:00|9415.8|9405.8|9417.8|9407.8|9418.7|9408.7|9415.7|9405.7|0
1760448600000|2025-10-14 13:30:00|9417.6|9407.6|9427.5|9417.5|9430.9|9420.9|9417.4|9407.4|0
1760448900000|2025-10-14 13:35:00|9427.3|9417.3|9420.9|9410.9|9427.5|9417.5|9414.7|9404.7|0
1760449200000|2025-10-14 13:40:00|9420.3|9410.3|9419.3|9409.3|9426.7|9416.7|9415.4|9405.4|0
1760449500000|2025-10-14 13:45:00|9418.5|9408.5|9428.9|9418.9|9431.7|9421.7|9416.8|9406.8|0
1760449800000|2025-10-14 13:50:00|9428.7|9418.7|9439|9429|9439.2|9429.2|9425.5|9415.5|0
1760450100000|2025-10-14 13:55:00|9439.5|9429.5|9436.7|9426.7|9441|9431|9435.7|9425.7|0
1760450400000|2025-10-14 14:00:00|9436.2|9426.2|9436.7|9426.7|9437.7|9427.7|9432.4|9422.4|0
1760450700000|2025-10-14 14:05:00|9437.3|9427.3|9433.2|9423.2|9439.1|9429.1|9431.4|9421.4|0
1760451000000|2025-10-14 14:10:00|9433.8|9423.8|9443.7|9433.7|9444.2|9434.2|9433.6|9423.6|0
1760451300000|2025-10-14 14:15:00|9443.9|9433.9|9449.9|9439.9|9450.2|9440.2|9441.7|9431.7|0
1760451600000|2025-10-14 14:20:00|9449.2|9439.2|9449.9|9439.9|9452.7|9442.7|9446.4|9436.4|0
1760451900000|2025-10-14 14:25:00|9449.6|9439.6|9456.4|9446.4|9456.6|9446.6|9448.5|9438.5|0
1760452200000|2025-10-14 14:30:00|9456.3|9446.3|9455.5|9445.5|9459.6|9449.6|9452.5|9442.5|0
1760452500000|2025-10-14 14:35:00|9455.8|9445.8|9451.3|9441.3|9456.8|9446.8|9451|9441|0
1760452800000|2025-10-14 14:40:00|9451.6|9441.6|9447.5|9437.5|9452.5|9442.5|9447.3|9437.3|0
1760453100000|2025-10-14 14:45:00|9448|9438|9455.2|9445.2|9455.2|9445.2|9447.7|9437.7|0
1760453400000|2025-10-14 14:50:00|9455.1|9445.1|9455.2|9445.2|9456.2|9446.2|9451.6|9441.6|0
1760453700000|2025-10-14 14:55:00|9454.9|9444.9|9454.3|9444.3|9455.8|9445.8|9449.1|9439.1|0
1760454000000|2025-10-14 15:00:00|9454.4|9444.4|9452.2|9442.2|9454.6|9444.6|9448.6|9438.6|0
1760454300000|2025-10-14 15:05:00|9452.4|9442.4|9452.9|9442.9|9456|9446|9452.1|9442.1|0
1760454600000|2025-10-14 15:10:00|9452.7|9442.7|9451|9441|9455.2|9445.2|9448.7|9438.7|0
1760454900000|2025-10-14 15:15:00|9450.7|9440.7|9448.8|9438.8|9455|9445|9448.5|9438.5|0
1760455200000|2025-10-14 15:20:00|9449.5|9439.5|9451.4|9441.4|9452.4|9442.4|9448|9438|0
1760455500000|2025-10-14 15:25:00|9451.6|9441.6|9449.5|9439.5|9451.9|9441.9|9447.8|9437.8|0
1760455800000|2025-10-14 15:30:00|9449.7|9439.7|9455.6|9445.6|9456|9446|9445.6|9435.6|0
1760456100000|2025-10-14 15:35:00|9457.4|9447.4|9462.3|9452.3|9464.6|9454.6|9456.9|9446.9|0
1760456400000|2025-10-14 15:40:00|9462.1|9452.1|9469.6|9459.6|9470.2|9460.2|9460.5|9450.5|0
1760456700000|2025-10-14 15:45:00|9470.4|9460.4|9474.7|9464.7|9476.1|9466.1|9469.6|9459.6|0
1760457000000|2025-10-14 15:50:00|9475|9465|9473.4|9463.4|9476.6|9466.6|9472.7|9462.7|0
1760457300000|2025-10-14 15:55:00|9473.1|9463.1|9473.2|9463.2|9475.4|9465.4|9470.9|9460.9|0
1760457600000|2025-10-14 16:00:00|9473|9463|9473.5|9463.5|9474|9464|9470.1|9460.1|0
1760457900000|2025-10-14 16:05:00|9473.7|9463.7|9471.7|9461.7|9475.1|9465.1|9470.6|9460.6|0
1760458200000|2025-10-14 16:10:00|9472.2|9462.2|9475.6|9465.6|9477.5|9467.5|9472.2|9462.2|0
1760458500000|2025-10-14 16:15:00|9475.4|9465.4|9475.4|9465.4|9476.9|9466.9|9473.7|9463.7|0
1760458800000|2025-10-14 16:20:00|9475.1|9465.1|9478.6|9468.6|9484.7|9474.7|9475.1|9465.1|0
1760459100000|2025-10-14 16:25:00|9478.1|9468.1|9479.2|9469.2|9480.7|9470.7|9477.7|9467.7|0
1760459400000|2025-10-14 16:30:00|9479|9469|9482.9|9472.9|9484|9474|9477.6|9467.6|0
1760459700000|2025-10-14 16:35:00|9482.6|9472.6|9483.1|9473.1|9487.5|9477.5|9482.1|9472.1|0
1760460000000|2025-10-14 16:40:00|9483.4|9473.4|9485.7|9475.7|9485.9|9475.9|9483.1|9473.1|0
1760460300000|2025-10-14 16:45:00|9485.9|9475.9|9487.9|9477.9|9490.7|9480.7|9485.9|9475.9|0
1760460600000|2025-10-14 16:50:00|9487.4|9477.4|9488.6|9478.6|9490.9|9480.9|9486.1|9476.1|0
1760460900000|2025-10-14 16:55:00|9488.4|9478.4|9485.4|9475.4|9488.6|9478.6|9484.9|9474.9|0
1760461200000|2025-10-14 17:00:00|9484.9|9474.9|9484.2|9474.2|9485.1|9475.1|9480|9470|0
1760461500000|2025-10-14 17:05:00|9484.4|9474.4|9488.9|9478.9|9489.4|9479.4|9484.4|9474.4|0
1760461800000|2025-10-14 17:10:00|9489.1|9479.1|9488.9|9478.9|9490.8|9480.8|9488.4|9478.4|0
1760462100000|2025-10-14 17:15:00|9488.6|9478.6|9487.6|9477.6|9489.9|9479.9|9486.6|9476.6|0
1760462400000|2025-10-14 17:20:00|9487.9|9477.9|9490.7|9480.7|9491.4|9481.4|9487.6|9477.6|0
1760462700000|2025-10-14 17:25:00|9490.6|9480.6|9490.5|9480.5|9493.3|9483.3|9489.2|9479.2|0
1760463000000|2025-10-14 17:30:00|9490.4|9480.4|9486.1|9476.1|9493.4|9483.4|9485.6|9475.6|0
1760463300000|2025-10-14 17:35:00|9485.9|9475.9|9488.1|9478.1|9488.6|9478.6|9485.4|9475.4|0
1760463600000|2025-10-14 17:40:00|9488.6|9478.6|9495.5|9485.5|9495.6|9485.6|9488.4|9478.4|0
1760463900000|2025-10-14 17:45:00|9495.3|9485.3|9496.2|9486.2|9497.2|9487.2|9493.2|9483.2|0
1760464200000|2025-10-14 17:50:00|9495.9|9485.9|9494.2|9484.2|9497.3|9487.3|9493.6|9483.6|0
1760464500000|2025-10-14 17:55:00|9494.5|9484.5|9494|9484|9495.6|9485.6|9493.5|9483.5|0
1760464800000|2025-10-14 18:00:00|9493.5|9483.5|9493.7|9483.7|9495.5|9485.5|9493|9483|0
1760465100000|2025-10-14 18:05:00|9493.5|9483.5|9493.6|9483.6|9495.5|9485.5|9491.6|9481.6|0
1760465400000|2025-10-14 18:10:00|9493.9|9483.9|9492.9|9482.9|9495.4|9485.4|9491.8|9481.8|0
1760465700000|2025-10-14 18:15:00|9493.1|9483.1|9493.6|9483.6|9495.7|9485.7|9492.5|9482.5|0
1760466000000|2025-10-14 18:20:00|9493.3|9483.3|9490.7|9480.7|9493.6|9483.6|9490.7|9480.7|0
1760466300000|2025-10-14 18:25:00|9490.4|9480.4|9490.8|9480.8|9493.3|9483.3|9488.2|9478.2|0
1760466600000|2025-10-14 18:30:00|9491.1|9481.1|9490.4|9480.4|9491.5|9481.5|9489.9|9479.9|0
1760466900000|2025-10-14 18:35:00|9490.1|9480.1|9487.4|9477.4|9490.9|9480.9|9486.7|9476.7|0
1760467200000|2025-10-14 18:40:00|9487.2|9477.2|9486.6|9476.6|9488.8|9478.8|9484.7|9474.7|0
1760467500000|2025-10-14 18:45:00|9486.1|9476.1|9491|9481|9491.5|9481.5|9485.5|9475.5|0
1760467800000|2025-10-14 18:50:00|9490.7|9480.7|9490.5|9480.5|9492.3|9482.3|9489.5|9479.5|0
1760468100000|2025-10-14 18:55:00|9490.7|9480.7|9491|9481|9491.5|9481.5|9489.7|9479.7|0
1760468400000|2025-10-14 19:00:00|9491.5|9481.5|9490.5|9480.5|9493.2|9483.2|9490.5|9480.5|0
1760468700000|2025-10-14 19:05:00|9490.7|9480.7|9488.5|9478.5|9491.2|9481.2|9488.2|9478.2|0
1760469000000|2025-10-14 19:10:00|9488.8|9478.8|9489.8|9479.8|9490.8|9480.8|9488|9478|0
1760469300000|2025-10-14 19:15:00|9489.5|9479.5|9490.4|9480.4|9491.8|9481.8|9489|9479|0
1760469600000|2025-10-14 19:20:00|9490.6|9480.6|9491.3|9481.3|9492|9482|9489.4|9479.4|0
1760469900000|2025-10-14 19:25:00|9491.5|9481.5|9490.6|9480.6|9492.5|9482.5|9489.4|9479.4|0
1760470200000|2025-10-14 19:30:00|9490.1|9480.1|9488.1|9478.1|9490.1|9480.1|9488.1|9478.1|0
1760470500000|2025-10-14 19:35:00|9488.4|9478.4|9476.8|9466.8|9489|9479|9464.6|9454.6|0
1760470800000|2025-10-14 19:40:00|9475.8|9465.8|9467.6|9457.6|9477.5|9467.5|9464.5|9454.5|0
1760471100000|2025-10-14 19:45:00|9467.1|9457.1|9473|9463|9474.2|9464.2|9464.1|9454.1|0
1760471400000|2025-10-14 19:50:00|9472.5|9462.5|9478.5|9468.5|9478.5|9468.5|9472.3|9462.3|0
1760471700000|2025-10-14 19:55:00|9478|9468|9475.6|9465.6|9479.9|9469.9|9475.5|9465.5|0
1760472000000|2025-10-14 20:00:00|9474.9|9464.9|9477.4|9467.4|9479.6|9469.6|9474.7|9464.7|0
1760472300000|2025-10-14 20:05:00|9477.5|9467.5|9471.3|9461.3|9477.7|9467.7|9470.5|9460.5|0
1760472600000|2025-10-14 20:10:00|9471.1|9461.1|9473.8|9463.8|9474.3|9464.3|9470.8|9460.8|0
1760472900000|2025-10-14 20:15:00|9473.7|9463.7|9471.5|9461.5|9473.7|9463.7|9470.8|9460.8|0
1760473200000|2025-10-14 20:20:00|9471.4|9461.4|9470.2|9460.2|9471.7|9461.7|9468.9|9458.9|0
1760473500000|2025-10-14 20:25:00|9470.3|9460.3|9471.5|9461.5|9472|9462|9469.9|9459.9|0
1760473800000|2025-10-14 20:30:00|9471.4|9461.4|9474.1|9464.1|9474.4|9464.4|9471|9461|0
1760474100000|2025-10-14 20:35:00|9474.3|9464.3|9472.9|9462.9|9474.4|9464.4|9472.3|9462.3|0
1760474400000|2025-10-14 20:40:00|9472.8|9462.8|9473.8|9463.8|9474|9464|9472.6|9462.6|0
1760474700000|2025-10-14 20:45:00|9473.9|9463.9|9474.7|9464.7|9475.3|9465.3|9473.2|9463.2|0
1760475000000|2025-10-14 20:50:00|9474.9|9464.9|9476.3|9466.3|9476.7|9466.7|9474.7|9464.7|0
1760475300000|2025-10-14 20:55:00|9475.9|9465.9|9475.3|9465.3|9476.1|9466.1|9474.5|9464.5|0
1760475600000|2025-10-14 21:00:00|9475|9465|9475.9|9465.9|9476.5|9466.5|9474.8|9464.8|0
1760475900000|2025-10-14 21:05:00|9475.8|9465.8|9476.2|9466.2|9476.7|9466.7|9475.5|9465.5|0
1760476200000|2025-10-14 21:10:00|9476.3|9466.3|9476.7|9466.7|9476.7|9466.7|9476|9466|0
1760476500000|2025-10-14 21:15:00|9476.6|9466.6|9476.2|9466.2|9476.8|9466.8|9475.7|9465.7|0
1760476800000|2025-10-14 21:20:00|9476.3|9466.3|9476.5|9466.5|9476.8|9466.8|9476.3|9466.3|0
1760477100000|2025-10-14 21:25:00|9476.3|9466.3|9476.3|9466.3|9476.3|9466.3|9476|9466|0
1760477400000|2025-10-14 21:30:00|9476.4|9466.4|9476.6|9466.6|9476.6|9466.6|9476.3|9466.3|0
1760477700000|2025-10-14 21:35:00|9476.7|9466.7|9476.8|9466.8|9476.9|9466.9|9476.7|9466.7|0
1760478000000|2025-10-14 21:40:00|9476.7|9466.7|9476.7|9466.7|9477|9467|9476.6|9466.6|0
1760478300000|2025-10-14 21:45:00|9476.8|9466.8|9476.8|9466.8|9477|9467|9476.8|9466.8|0
1760478600000|2025-10-14 21:50:00|9476.9|9466.9|9476.8|9466.8|9476.9|9466.9|9476.7|9466.7|0
1760478900000|2025-10-14 21:55:00|9476.9|9466.9|9476.8|9466.8|9477|9467|9476.8|9466.8|0
1760479200000|2025-10-14 22:00:00|9476.4|9466.4|9482.4|9472.4|9483.7|9473.7|9476.4|9466.4|0
1760479500000|2025-10-14 22:05:00|9482.3|9472.3|9478.9|9468.9|9483.1|9473.1|9478.7|9468.7|0
1760479800000|2025-10-14 22:10:00|9478.8|9468.8|9478.5|9468.5|9481.4|9471.4|9478.5|9468.5|0
1760480100000|2025-10-14 22:15:00|9478.7|9468.7|9477.2|9467.2|9478.9|9468.9|9476.4|9466.4|0
1760480400000|2025-10-14 22:20:00|9477.3|9467.3|9478.3|9468.3|9478.7|9468.7|9477.2|9467.2|0
1760480700000|2025-10-14 22:25:00|9478.4|9468.4|9479.2|9469.2|9480.3|9470.3|9478.3|9468.3|0
1760481000000|2025-10-14 22:30:00|9479.3|9469.3|9477.8|9467.8|9480.2|9470.2|9477.1|9467.1|0
1760481300000|2025-10-14 22:35:00|9477.9|9467.9|9479.2|9469.2|9479.2|9469.2|9477.7|9467.7|0
1760481600000|2025-10-14 22:40:00|9479.1|9469.1|9479|9469|9479.8|9469.8|9478.6|9468.6|0
1760481900000|2025-10-14 22:45:00|9479.1|9469.1|9478.9|9468.9|9479.7|9469.7|9478.5|9468.5|0
1760482200000|2025-10-14 22:50:00|9478.8|9468.8|9479.6|9469.6|9480|9470|9478.5|9468.5|0
1760482500000|2025-10-14 22:55:00|9479.5|9469.5|9480.1|9470.1|9480.2|9470.2|9479.4|9469.4|0
1760482800000|2025-10-14 23:00:00|9480|9470|9480.6|9470.6|9480.6|9470.6|9478.9|9468.9|0
1760483100000|2025-10-14 23:05:00|9480.7|9470.7|9481|9471|9481.9|9471.9|9479.5|9469.5|0
1760483400000|2025-10-14 23:10:00|9481.1|9471.1|9482.6|9472.6|9483|9473|9480.9|9470.9|0
1760483700000|2025-10-14 23:15:00|9482.7|9472.7|9483|9473|9483.1|9473.1|9482.2|9472.2|0
1760484000000|2025-10-14 23:20:00|9483.1|9473.1|9482.8|9472.8|9484.6|9474.6|9482.8|9472.8|0
1760484300000|2025-10-14 23:25:00|9482.7|9472.7|9480.9|9470.9|9482.7|9472.7|9480.2|9470.2|0
1760484600000|2025-10-14 23:30:00|9481|9471|9481.8|9471.8|9482.1|9472.1|9480.5|9470.5|0
1760484900000|2025-10-14 23:35:00|9481.7|9471.7|9480.9|9470.9|9481.8|9471.8|9480.4|9470.4|0
1760485200000|2025-10-14 23:40:00|9481|9471|9480.8|9470.8|9481.2|9471.2|9479.9|9469.9|0
1760485500000|2025-10-14 23:45:00|9480.9|9470.9|9481.2|9471.2|9481.7|9471.7|9480.3|9470.3|0
1760485800000|2025-10-14 23:50:00|9481.1|9471.1|9481.1|9471.1|9481.3|9471.3|9480.1|9470.1|0
1760486100000|2025-10-14 23:55:00|9481.2|9471.2|9478.2|9468.2|9481.2|9471.2|9478.2|9468.2|0
1760486400000|2025-10-15 00:00:00|9478.1|9468.1|9488.1|9478.1|9491|9481|9478.1|9468.1|0
1760486700000|2025-10-15 00:05:00|9487.8|9477.8|9485.6|9475.6|9487.8|9477.8|9483.2|9473.2|0
1760487000000|2025-10-15 00:10:00|9485.4|9475.4|9481.1|9471.1|9485.4|9475.4|9479.9|9469.9|0
1760487300000|2025-10-15 00:15:00|9481.4|9471.4|9480.4|9470.4|9483|9473|9479.3|9469.3|0
1760487600000|2025-10-15 00:20:00|9480.7|9470.7|9481.4|9471.4|9482.4|9472.4|9480.1|9470.1|0
1760487900000|2025-10-15 00:25:00|9481.1|9471.1|9482.9|9472.9|9483.9|9473.9|9480.9|9470.9|0
1760488200000|2025-10-15 00:30:00|9483.1|9473.1|9480.6|9470.6|9484.9|9474.9|9479.4|9469.4|0
1760488500000|2025-10-15 00:35:00|9480.9|9470.9|9480.6|9470.6|9483.1|9473.1|9479.4|9469.4|0
1760488800000|2025-10-15 00:40:00|9480.4|9470.4|9482.2|9472.2|9482.2|9472.2|9478.7|9468.7|0
1760489100000|2025-10-15 00:45:00|9481.7|9471.7|9481.1|9471.1|9483|9473|9481|9471|0
1760489400000|2025-10-15 00:50:00|9481.6|9471.6|9480.3|9470.3|9482.6|9472.6|9479.8|9469.8|0
1760489700000|2025-10-15 00:55:00|9480|9470|9482.5|9472.5|9482.7|9472.7|9480|9470|0
1760490000000|2025-10-15 01:00:00|9482|9472|9478|9468|9482.5|9472.5|9477.2|9467.2|0
1760490300000|2025-10-15 01:05:00|9477.7|9467.7|9474.9|9464.9|9478.7|9468.7|9474.1|9464.1|0
1760490600000|2025-10-15 01:10:00|9474.4|9464.4|9478.1|9468.1|9478.6|9468.6|9474.4|9464.4|0
1760490900000|2025-10-15 01:15:00|9478.3|9468.3|9481.2|9471.2|9481.7|9471.7|9477.6|9467.6|0
1760491200000|2025-10-15 01:20:00|9480.5|9470.5|9482.8|9472.8|9483.3|9473.3|9480.5|9470.5|0
1760491500000|2025-10-15 01:25:00|9483|9473|9482.5|9472.5|9483.8|9473.8|9482.5|9472.5|0
1760491800000|2025-10-15 01:30:00|9482.2|9472.2|9480|9470|9482.5|9472.5|9479.8|9469.8|0
1760492100000|2025-10-15 01:35:00|9479.5|9469.5|9480.7|9470.7|9482.2|9472.2|9479.5|9469.5|0
1760492400000|2025-10-15 01:40:00|9481|9471|9483.2|9473.2|9483.2|9473.2|9479.7|9469.7|0
1760492700000|2025-10-15 01:45:00|9483|9473|9482.2|9472.2|9483.7|9473.7|9481.5|9471.5|0
1760493000000|2025-10-15 01:50:00|9482|9472|9480.5|9470.5|9482.5|9472.5|9479.7|9469.7|0
1760493300000|2025-10-15 01:55:00|9480|9470|9480.2|9470.2|9481.2|9471.2|9479.5|9469.5|0
1760493600000|2025-10-15 02:00:00|9480.5|9470.5|9480.2|9470.2|9482|9472|9480.2|9470.2|0
1760493900000|2025-10-15 02:05:00|9480.4|9470.4|9480.2|9470.2|9480.9|9470.9|9479.4|9469.4|0
1760494200000|2025-10-15 02:10:00|9480.7|9470.7|9484|9474|9484.2|9474.2|9480.7|9470.7|0
1760494500000|2025-10-15 02:15:00|9483.5|9473.5|9485|9475|9485.8|9475.8|9483.5|9473.5|0
1760494800000|2025-10-15 02:20:00|9484.8|9474.8|9486.5|9476.5|9487.7|9477.7|9484.8|9474.8|0
1760495100000|2025-10-15 02:25:00|9486.7|9476.7|9484.6|9474.6|9486.7|9476.7|9484.4|9474.4|0
1760495400000|2025-10-15 02:30:00|9484.4|9474.4|9483.6|9473.6|9484.4|9474.4|9482.3|9472.3|0
1760495700000|2025-10-15 02:35:00|9483.9|9473.9|9481.9|9471.9|9483.9|9473.9|9481.4|9471.4|0
1760496000000|2025-10-15 02:40:00|9481.6|9471.6|9481.7|9471.7|9483|9473|9480.9|9470.9|0
1760496300000|2025-10-15 02:45:00|9481.4|9471.4|9480.6|9470.6|9481.4|9471.4|9479.8|9469.8|0
1760496600000|2025-10-15 02:50:00|9480.1|9470.1|9480.3|9470.3|9481.1|9471.1|9479.6|9469.6|0
1760496900000|2025-10-15 02:55:00|9480.1|9470.1|9479|9469|9480.3|9470.3|9478.6|9468.6|0
1760497200000|2025-10-15 03:00:00|9478.5|9468.5|9478.3|9468.3|9479|9469|9477.5|9467.5|0
1760497500000|2025-10-15 03:05:00|9478.8|9468.8|9480.3|9470.3|9480.3|9470.3|9478.3|9468.3|0
1760497800000|2025-10-15 03:10:00|9480.1|9470.1|9479.8|9469.8|9480.6|9470.6|9479.3|9469.3|0
1760498100000|2025-10-15 03:15:00|9479.6|9469.6|9479.3|9469.3|9479.8|9469.8|9477.8|9467.8|0
1760498400000|2025-10-15 03:20:00|9479|9469|9480.8|9470.8|9480.8|9470.8|9479|9469|0
1760498700000|2025-10-15 03:25:00|9480.5|9470.5|9482.6|9472.6|9484.8|9474.8|9480.5|9470.5|0
1760499000000|2025-10-15 03:30:00|9483.6|9473.6|9483.7|9473.7|9483.9|9473.9|9483|9473|0
1760499300000|2025-10-15 03:35:00|9483.2|9473.2|9482.5|9472.5|9484.5|9474.5|9482.5|9472.5|0
1760499600000|2025-10-15 03:40:00|9482.2|9472.2|9479.9|9469.9|9482.2|9472.2|9479.6|9469.6|0
1760499900000|2025-10-15 03:45:00|9479.6|9469.6|9479.1|9469.1|9479.6|9469.6|9478.1|9468.1|0
1760500200000|2025-10-15 03:50:00|9478.9|9468.9|9479.3|9469.3|9480.5|9470.5|9478.9|9468.9|0
1760500500000|2025-10-15 03:55:00|9479|9469|9480.6|9470.6|9480.7|9470.7|9479|9469|0
1760500800000|2025-10-15 04:00:00|9480.4|9470.4|9480.7|9470.7|9480.9|9470.9|9479.2|9469.2|0
1760501100000|2025-10-15 04:05:00|9480.4|9470.4|9479.7|9469.7|9481.2|9471.2|9479.5|9469.5|0
1760501400000|2025-10-15 04:10:00|9479.5|9469.5|9479.7|9469.7|9480.2|9470.2|9479.1|9469.1|0
1760501700000|2025-10-15 04:15:00|9479.5|9469.5|9480.3|9470.3|9480.5|9470.5|9479.1|9469.1|0
1760502000000|2025-10-15 04:20:00|9480|9470|9481|9471|9481|9471|9479.5|9469.5|0
1760502300000|2025-10-15 04:25:00|9480.8|9470.8|9483.8|9473.8|9484.3|9474.3|9480.5|9470.5|0
1760502600000|2025-10-15 04:30:00|9483.5|9473.5|9484.9|9474.9|9484.9|9474.9|9483.2|9473.2|0
1760502900000|2025-10-15 04:35:00|9484.5|9474.5|9484.9|9474.9|9485.4|9475.4|9484.2|9474.2|0
1760503200000|2025-10-15 04:40:00|9484.6|9474.6|9485.2|9475.2|9486.1|9476.1|9484.1|9474.1|0
1760503500000|2025-10-15 04:45:00|9485|9475|9484.7|9474.7|9485.3|9475.3|9484.1|9474.1|0
1760503800000|2025-10-15 04:50:00|9484.5|9474.5|9485.7|9475.7|9485.7|9475.7|9484.5|9474.5|0
1760504100000|2025-10-15 04:55:00|9485.4|9475.4|9487.3|9477.3|9487.3|9477.3|9485.2|9475.2|0
1760504400000|2025-10-15 05:00:00|9489.6|9479.6|9488.2|9478.2|9492.4|9482.4|9487.2|9477.2|0
1760504700000|2025-10-15 05:05:00|9487.9|9477.9|9487.7|9477.7|9491.4|9481.4|9487.7|9477.7|0
1760505000000|2025-10-15 05:10:00|9487.9|9477.9|9488.9|9478.9|9488.9|9478.9|9486.4|9476.4|0
1760505300000|2025-10-15 05:15:00|9489.2|9479.2|9491.9|9481.9|9491.9|9481.9|9488.7|9478.7|0
1760505600000|2025-10-15 05:20:00|9492.2|9482.2|9492.8|9482.8|9492.8|9482.8|9491.2|9481.2|0
1760505900000|2025-10-15 05:25:00|9492.6|9482.6|9490.2|9480.2|9492.9|9482.9|9489.2|9479.2|0
1760506200000|2025-10-15 05:30:00|9489.5|9479.5|9488.2|9478.2|9490.6|9480.6|9487.2|9477.2|0
1760506500000|2025-10-15 05:35:00|9488.3|9478.3|9489.6|9479.6|9490.2|9480.2|9486.7|9476.7|0
1760506800000|2025-10-15 05:40:00|9489.8|9479.8|9490.7|9480.7|9491.5|9481.5|9489.2|9479.2|0
1760507100000|2025-10-15 05:45:00|9490.5|9480.5|9490.2|9480.2|9490.5|9480.5|9488.5|9478.5|0
1760507400000|2025-10-15 05:50:00|9490.3|9480.3|9489.2|9479.2|9491.6|9481.6|9489.2|9479.2|0
1760507700000|2025-10-15 05:55:00|9488.7|9478.7|9490.2|9480.2|9490.2|9480.2|9487.7|9477.7|0
1760508000000|2025-10-15 06:00:00|9490.9|9480.9|9486.7|9476.7|9491.2|9481.2|9486.7|9476.7|0
1760508300000|2025-10-15 06:05:00|9486.2|9476.2|9486.9|9476.9|9488.6|9478.6|9485.5|9475.5|0
1760508600000|2025-10-15 06:10:00|9487.1|9477.1|9488.2|9478.2|9489.1|9479.1|9486.4|9476.4|0
1760508900000|2025-10-15 06:15:00|9488.7|9478.7|9483.8|9473.8|9489.9|9479.9|9482.8|9472.8|0
1760509200000|2025-10-15 06:20:00|9483.6|9473.6|9487.7|9477.7|9488.6|9478.6|9483.1|9473.1|0
1760509500000|2025-10-15 06:25:00|9487.5|9477.5|9489.3|9479.3|9489.8|9479.8|9486.8|9476.8|0
1760509800000|2025-10-15 06:30:00|9489|9479|9485.5|9475.5|9489|9479|9483|9473|0
1760510100000|2025-10-15 06:35:00|9485.3|9475.3|9486.2|9476.2|9487.2|9477.2|9482.8|9472.8|0
1760510400000|2025-10-15 06:40:00|9485.7|9475.7|9487.3|9477.3|9488.8|9478.8|9485.7|9475.7|0
1760510700000|2025-10-15 06:45:00|9487.5|9477.5|9485.9|9475.9|9487.8|9477.8|9485.6|9475.6|0
1760511000000|2025-10-15 06:50:00|9486.6|9476.6|9485.8|9475.8|9488.9|9478.9|9485.5|9475.5|0
1760511300000|2025-10-15 06:55:00|9485.6|9475.6|9485.4|9475.4|9490.4|9480.4|9482.3|9472.3|0
1760511600000|2025-10-15 07:00:00|9486.1|9476.1|9480.9|9470.9|9492.7|9482.7|9471.4|9461.4|0
1760511900000|2025-10-15 07:05:00|9480.4|9470.4|9467.4|9457.4|9480.5|9470.5|9466.8|9456.8|0
1760512200000|2025-10-15 07:10:00|9466.9|9456.9|9465.9|9455.9|9473.1|9463.1|9463.9|9453.9|0
1760512500000|2025-10-15 07:15:00|9466.1|9456.1|9461.4|9451.4|9467.9|9457.9|9459.5|9449.5|0
1760512800000|2025-10-15 07:20:00|9461.9|9451.9|9458.9|9448.9|9461.9|9451.9|9455.9|9445.9|0
1760513100000|2025-10-15 07:25:00|9458.6|9448.6|9457.4|9447.4|9459.4|9449.4|9455.1|9445.1|0
1760513400000|2025-10-15 07:30:00|9457.9|9447.9|9456.4|9446.4|9461.6|9451.6|9455.6|9445.6|0
1760513700000|2025-10-15 07:35:00|9456.1|9446.1|9453.1|9443.1|9457.3|9447.3|9452.5|9442.5|0
1760514000000|2025-10-15 07:40:00|9452.4|9442.4|9446.9|9436.9|9454.4|9444.4|9446.9|9436.9|0
1760514300000|2025-10-15 07:45:00|9447.1|9437.1|9450.1|9440.1|9450.6|9440.6|9445.1|9435.1|0
1760514600000|2025-10-15 07:50:00|9450.7|9440.7|9451.7|9441.7|9452.5|9442.5|9448.2|9438.2|0
1760514900000|2025-10-15 07:55:00|9452|9442|9454|9444|9454.2|9444.2|9449.7|9439.7|0
1760515200000|2025-10-15 08:00:00|9453.5|9443.5|9446.6|9436.6|9454.2|9444.2|9442.9|9432.9|0
1760515500000|2025-10-15 08:05:00|9446.7|9436.7|9445.2|9435.2|9446.7|9436.7|9441.7|9431.7|0
1760515800000|2025-10-15 08:10:00|9445.3|9435.3|9443.6|9433.6|9447.3|9437.3|9442.3|9432.3|0
1760516100000|2025-10-15 08:15:00|9444.1|9434.1|9439.8|9429.8|9444.1|9434.1|9438.6|9428.6|0
1760516400000|2025-10-15 08:20:00|9439.5|9429.5|9439.8|9429.8|9441|9431|9437.8|9427.8|0
1760516700000|2025-10-15 08:25:00|9440.3|9430.3|9436.7|9426.7|9442.2|9432.2|9436.4|9426.4|0
1760517000000|2025-10-15 08:30:00|9436.9|9426.9|9429.4|9419.4|9437.9|9427.9|9429.1|9419.1|0
1760517300000|2025-10-15 08:35:00|9429.6|9419.6|9429.4|9419.4|9430.1|9420.1|9427.9|9417.9|0
1760517600000|2025-10-15 08:40:00|9430.1|9420.1|9428.7|9418.7|9433.1|9423.1|9427.8|9417.8|0
1760517900000|2025-10-15 08:45:00|9428.5|9418.5|9426.8|9416.8|9428.7|9418.7|9424.6|9414.6|0
1760518200000|2025-10-15 08:50:00|9426.4|9416.4|9425.9|9415.9|9426.9|9416.9|9423.8|9413.8|0
1760518500000|2025-10-15 08:55:00|9426.2|9416.2|9423.2|9413.2|9426.4|9416.4|9419.1|9409.1|0
1760518800000|2025-10-15 09:00:00|9421.8|9411.8|9429|9419|9429.5|9419.5|9421|9411|0
1760519100000|2025-10-15 09:05:00|9429.3|9419.3|9435.7|9425.7|9438.3|9428.3|9427.8|9417.8|0
1760519400000|2025-10-15 09:10:00|9435.5|9425.5|9437.9|9427.9|9438.3|9428.3|9433.9|9423.9|0
1760519700000|2025-10-15 09:15:00|9438.2|9428.2|9435.1|9425.1|9440.1|9430.1|9434.8|9424.8|0
1760520000000|2025-10-15 09:20:00|9435.9|9425.9|9432.9|9422.9|9437.1|9427.1|9431.2|9421.2|0
1760520300000|2025-10-15 09:25:00|9433.2|9423.2|9432.5|9422.5|9434.3|9424.3|9432.2|9422.2|0
1760520600000|2025-10-15 09:30:00|9432.8|9422.8|9436.1|9426.1|9436.6|9426.6|9431.3|9421.3|0
1760520900000|2025-10-15 09:35:00|9435.8|9425.8|9438.9|9428.9|9439.8|9429.8|9435.6|9425.6|0
1760521200000|2025-10-15 09:40:00|9438.6|9428.6|9437.3|9427.3|9439|9429|9435.8|9425.8|0
1760521500000|2025-10-15 09:45:00|9437.6|9427.6|9436.2|9426.2|9438.6|9428.6|9435.5|9425.5|0
1760521800000|2025-10-15 09:50:00|9436.5|9426.5|9429.8|9419.8|9437|9427|9428.8|9418.8|0
1760522100000|2025-10-15 09:55:00|9429|9419|9424.3|9414.3|9429|9419|9424.3|9414.3|0
1760522400000|2025-10-15 10:00:00|9423.5|9413.5|9420.3|9410.3|9425.3|9415.3|9419.8|9409.8|0
1760522700000|2025-10-15 10:05:00|9420.5|9410.5|9415.5|9405.5|9421|9411|9415.5|9405.5|0
1760523000000|2025-10-15 10:10:00|9415.6|9405.6|9410.1|9400.1|9416.9|9406.9|9409.6|9399.6|0
1760523300000|2025-10-15 10:15:00|9409.6|9399.6|9407.6|9397.6|9410.8|9400.8|9403.9|9393.9|0
1760523600000|2025-10-15 10:20:00|9407.9|9397.9|9407.2|9397.2|9408.9|9398.9|9406.4|9396.4|0
1760523900000|2025-10-15 10:25:00|9407.4|9397.4|9409.4|9399.4|9410.2|9400.2|9407.2|9397.2|0
1760524200000|2025-10-15 10:30:00|9408.6|9398.6|9402.8|9392.8|9409.9|9399.9|9402.8|9392.8|0
1760524500000|2025-10-15 10:35:00|9403|9393|9402.6|9392.6|9405.9|9395.9|9401.4|9391.4|0
1760524800000|2025-10-15 10:40:00|9403.4|9393.4|9400.2|9390.2|9404.7|9394.7|9399.3|9389.3|0
1760525100000|2025-10-15 10:45:00|9400.4|9390.4|9404.9|9394.9|9405.9|9395.9|9399.4|9389.4|0
1760525400000|2025-10-15 10:50:00|9405.1|9395.1|9404.6|9394.6|9407.1|9397.1|9403.8|9393.8|0
1760525700000|2025-10-15 10:55:00|9404.4|9394.4|9405.1|9395.1|9406.1|9396.1|9403.4|9393.4|0
1760526000000|2025-10-15 11:00:00|9403.5|9393.5|9415.5|9405.5|9417.6|9407.6|9402.7|9392.7|0
1760526300000|2025-10-15 11:05:00|9415.7|9405.7|9416.6|9406.6|9417.6|9407.6|9413.1|9403.1|0
1760526600000|2025-10-15 11:10:00|9417.6|9407.6|9411.4|9401.4|9417.6|9407.6|9410.7|9400.7|0
1760526900000|2025-10-15 11:15:00|9411.7|9401.7|9415.6|9405.6|9416.1|9406.1|9408.4|9398.4|0
1760527200000|2025-10-15 11:20:00|9415.5|9405.5|9413.2|9403.2|9416.5|9406.5|9412.7|9402.7|0
1760527500000|2025-10-15 11:25:00|9413.1|9403.1|9409|9399|9413.7|9403.7|9408.6|9398.6|0
1760527800000|2025-10-15 11:30:00|9409.3|9399.3|9406|9396|9410.2|9400.2|9405.2|9395.2|0
1760528100000|2025-10-15 11:35:00|9405.8|9395.8|9407.6|9397.6|9407.6|9397.6|9402.4|9392.4|0
1760528400000|2025-10-15 11:40:00|9408.4|9398.4|9412.4|9402.4|9412.4|9402.4|9408.2|9398.2|0
1760528700000|2025-10-15 11:45:00|9412.9|9402.9|9415.1|9405.1|9416.8|9406.8|9412.7|9402.7|0
1760529000000|2025-10-15 11:50:00|9414.2|9404.2|9417.5|9407.5|9417.7|9407.7|9413|9403|0
1760529300000|2025-10-15 11:55:00|9418|9408|9419.6|9409.6|9420|9410|9416.4|9406.4|0
1760529600000|2025-10-15 12:00:00|9420.5|9410.5|9421.3|9411.3|9422.1|9412.1|9417.6|9407.6|0
1760529900000|2025-10-15 12:05:00|9420.8|9410.8|9424.2|9414.2|9424.2|9414.2|9419.5|9409.5|0
1760530200000|2025-10-15 12:10:00|9424|9414|9424.4|9414.4|9425.5|9415.5|9422.9|9412.9|0
1760530500000|2025-10-15 12:15:00|9424.2|9414.2|9427.8|9417.8|9428.3|9418.3|9424.2|9414.2|0
1760530800000|2025-10-15 12:20:00|9428.5|9418.5|9427.4|9417.4|9428.5|9418.5|9425.2|9415.2|0
1760531100000|2025-10-15 12:25:00|9427.2|9417.2|9424.5|9414.5|9428.2|9418.2|9424.5|9414.5|0
1760531400000|2025-10-15 12:30:00|9425.4|9415.4|9428|9418|9428.3|9418.3|9421.8|9411.8|0
1760531700000|2025-10-15 12:35:00|9428.5|9418.5|9423.3|9413.3|9428.5|9418.5|9423.3|9413.3|0
1760532000000|2025-10-15 12:40:00|9423.1|9413.1|9420.4|9410.4|9424.2|9414.2|9420.1|9410.1|0
1760532300000|2025-10-15 12:45:00|9420.7|9410.7|9422.5|9412.5|9424.1|9414.1|9417.1|9407.1|0
1760532600000|2025-10-15 12:50:00|9422.9|9412.9|9426.2|9416.2|9426.7|9416.7|9418.4|9408.4|0
1760532900000|2025-10-15 12:55:00|9426.4|9416.4|9423.6|9413.6|9428.6|9418.6|9423.4|9413.4|0
1760533200000|2025-10-15 13:00:00|9422.7|9412.7|9421.9|9411.9|9425.2|9415.2|9420.4|9410.4|0
1760533500000|2025-10-15 13:05:00|9421.4|9411.4|9421.5|9411.5|9423.1|9413.1|9420.1|9410.1|0
1760533800000|2025-10-15 13:10:00|9421.8|9411.8|9421.5|9411.5|9425.9|9415.9|9421.3|9411.3|0
1760534100000|2025-10-15 13:15:00|9421.6|9411.6|9423.8|9413.8|9426.2|9416.2|9421.6|9411.6|0
1760534400000|2025-10-15 13:20:00|9424|9414|9427.6|9417.6|9430.6|9420.6|9423.4|9413.4|0
1760534700000|2025-10-15 13:25:00|9427.3|9417.3|9427.2|9417.2|9428.8|9418.8|9424|9414|0
1760535000000|2025-10-15 13:30:00|9427.7|9417.7|9438.6|9428.6|9442.6|9432.6|9427.4|9417.4|0
1760535300000|2025-10-15 13:35:00|9438.3|9428.3|9441.3|9431.3|9444.5|9434.5|9437.8|9427.8|0
1760535600000|2025-10-15 13:40:00|9441.9|9431.9|9439.9|9429.9|9445.4|9435.4|9437.9|9427.9|0
1760535900000|2025-10-15 13:45:00|9440.2|9430.2|9435.9|9425.9|9443.9|9433.9|9432.9|9422.9|0
1760536200000|2025-10-15 13:50:00|9436.6|9426.6|9439.5|9429.5|9444.1|9434.1|9435.6|9425.6|0
1760536500000|2025-10-15 13:55:00|9439.8|9429.8|9441.3|9431.3|9445.9|9435.9|9439.8|9429.8|0
1760536800000|2025-10-15 14:00:00|9440.9|9430.9|9441.8|9431.8|9445.3|9435.3|9440.1|9430.1|0
1760537100000|2025-10-15 14:05:00|9442.4|9432.4|9447.3|9437.3|9448.1|9438.1|9440.2|9430.2|0
1760537400000|2025-10-15 14:10:00|9447|9437|9444|9434|9447.3|9437.3|9440.9|9430.9|0
1760537700000|2025-10-15 14:15:00|9443.5|9433.5|9446.4|9436.4|9446.9|9436.9|9442.9|9432.9|0
1760538000000|2025-10-15 14:20:00|9446.7|9436.7|9449.2|9439.2|9450.8|9440.8|9445.2|9435.2|0
1760538300000|2025-10-15 14:25:00|9448.9|9438.9|9445.8|9435.8|9449.2|9439.2|9443.9|9433.9|0
1760538600000|2025-10-15 14:30:00|9445.2|9435.2|9443.9|9433.9|9449.5|9439.5|9442.3|9432.3|0
1760538900000|2025-10-15 14:35:00|9444.2|9434.2|9448.1|9438.1|9451.1|9441.1|9443.9|9433.9|0
1760539200000|2025-10-15 14:40:00|9448.3|9438.3|9445|9435|9448.3|9438.3|9442|9432|0
1760539500000|2025-10-15 14:45:00|9445.1|9435.1|9440|9430|9446.5|9436.5|9439.7|9429.7|0
1760539800000|2025-10-15 14:50:00|9439.8|9429.8|9438|9428|9439.8|9429.8|9436|9426|0
1760540100000|2025-10-15 14:55:00|9438.2|9428.2|9437.4|9427.4|9438.8|9428.8|9433.7|9423.7|0
1760540400000|2025-10-15 15:00:00|9437.8|9427.8|9439|9429|9443.4|9433.4|9437.3|9427.3|0
1760540700000|2025-10-15 15:05:00|9438.7|9428.7|9438.9|9428.9|9439.9|9429.9|9435.6|9425.6|0
1760541000000|2025-10-15 15:10:00|9439.5|9429.5|9436|9426|9439.5|9429.5|9432.2|9422.2|0
1760541300000|2025-10-15 15:15:00|9435.7|9425.7|9433.1|9423.1|9436|9426|9432|9422|0
1760541600000|2025-10-15 15:20:00|9433.4|9423.4|9437.7|9427.7|9437.9|9427.9|9430.7|9420.7|0
1760541900000|2025-10-15 15:25:00|9437.2|9427.2|9438.1|9428.1|9440.9|9430.9|9436.7|9426.7|0
1760542200000|2025-10-15 15:30:00|9432.8|9422.8|9425.6|9415.6|9439.9|9429.9|9422.8|9412.8|0
1760542500000|2025-10-15 15:35:00|9425.3|9415.3|9420.9|9410.9|9425.4|9415.4|9416.4|9406.4|0
1760542800000|2025-10-15 15:40:00|9421.1|9411.1|9419.6|9409.6|9421.1|9411.1|9414.4|9404.4|0
1760543100000|2025-10-15 15:45:00|9419.9|9409.9|9414.8|9404.8|9421|9411|9412.3|9402.3|0
1760543400000|2025-10-15 15:50:00|9414.5|9404.5|9407.9|9397.9|9414.8|9404.8|9405.5|9395.5|0
1760543700000|2025-10-15 15:55:00|9407.4|9397.4|9411.6|9401.6|9415.1|9405.1|9406.9|9396.9|0
1760544000000|2025-10-15 16:00:00|9411.9|9401.9|9411.6|9401.6|9417.6|9407.6|9409.9|9399.9|0
1760544300000|2025-10-15 16:05:00|9412.4|9402.4|9417.9|9407.9|9419.1|9409.1|9410.1|9400.1|0
1760544600000|2025-10-15 16:10:00|9418.1|9408.1|9420|9410|9420|9410|9415|9405|0
1760544900000|2025-10-15 16:15:00|9419.8|9409.8|9415.2|9405.2|9421.9|9411.9|9413|9403|0
1760545200000|2025-10-15 16:20:00|9414.7|9404.7|9420|9410|9420.3|9410.3|9414.7|9404.7|0
1760545500000|2025-10-15 16:25:00|9420.3|9410.3|9416.3|9406.3|9424.7|9414.7|9416.1|9406.1|0
1760545800000|2025-10-15 16:30:00|9416.6|9406.6|9410.1|9400.1|9416.6|9406.6|9409.9|9399.9|0
1760546100000|2025-10-15 16:35:00|9410.4|9400.4|9413.4|9403.4|9417.6|9407.6|9408.4|9398.4|0
1760546400000|2025-10-15 16:40:00|9413.9|9403.9|9414.4|9404.4|9415.9|9405.9|9410.3|9400.3|0
1760546700000|2025-10-15 16:45:00|9414.7|9404.7|9410.7|9400.7|9414.7|9404.7|9408.1|9398.1|0
1760547000000|2025-10-15 16:50:00|9410.9|9400.9|9408.1|9398.1|9412.1|9402.1|9407|9397|0
1760547300000|2025-10-15 16:55:00|9407.8|9397.8|9408.6|9398.6|9410.4|9400.4|9407.2|9397.2|0
1760547600000|2025-10-15 17:00:00|9409.1|9399.1|9404.1|9394.1|9409.1|9399.1|9399|9389|0
1760547900000|2025-10-15 17:05:00|9404.4|9394.4|9393.9|9383.9|9405.1|9395.1|9392.5|9382.5|0
1760548200000|2025-10-15 17:10:00|9394.9|9384.9|9382.6|9372.6|9394.9|9384.9|9381.9|9371.9|0
1760548500000|2025-10-15 17:15:00|9382.4|9372.4|9387.6|9377.6|9390.6|9380.6|9376.3|9366.3|0
1760548800000|2025-10-15 17:20:00|9386.4|9376.4|9391.4|9381.4|9392.1|9382.1|9383.9|9373.9|0
1760549100000|2025-10-15 17:25:00|9391.9|9381.9|9388.6|9378.6|9395.4|9385.4|9387.4|9377.4|0
1760549400000|2025-10-15 17:30:00|9388.4|9378.4|9396|9386|9396.9|9386.9|9387.9|9377.9|0
1760549700000|2025-10-15 17:35:00|9396.5|9386.5|9398.2|9388.2|9401.3|9391.3|9395.4|9385.4|0
1760550000000|2025-10-15 17:40:00|9398.5|9388.5|9401|9391|9401.7|9391.7|9397.4|9387.4|0
1760550300000|2025-10-15 17:45:00|9400.2|9390.2|9406.1|9396.1|9406.1|9396.1|9399.5|9389.5|0
1760550600000|2025-10-15 17:50:00|9405.8|9395.8|9407.8|9397.8|9408.8|9398.8|9404.7|9394.7|0
1760550900000|2025-10-15 17:55:00|9408.1|9398.1|9405.9|9395.9|9408.9|9398.9|9403.1|9393.1|0
1760551200000|2025-10-15 18:00:00|9405.7|9395.7|9403.8|9393.8|9406.4|9396.4|9400.7|9390.7|0
1760551500000|2025-10-15 18:05:00|9404.1|9394.1|9408.6|9398.6|9409.8|9399.8|9403.3|9393.3|0
1760551800000|2025-10-15 18:10:00|9408.4|9398.4|9409.7|9399.7|9410.8|9400.8|9405.5|9395.5|0
1760552100000|2025-10-15 18:15:00|9409.5|9399.5|9411.7|9401.7|9413.3|9403.3|9409.1|9399.1|0
1760552400000|2025-10-15 18:20:00|9412|9402|9410.5|9400.5|9412.9|9402.9|9409.8|9399.8|0
1760552700000|2025-10-15 18:25:00|9410.4|9400.4|9408|9398|9411.4|9401.4|9407.3|9397.3|0
1760553000000|2025-10-15 18:30:00|9407.8|9397.8|9408.4|9398.4|9410.4|9400.4|9406.9|9396.9|0
1760553300000|2025-10-15 18:35:00|9408.7|9398.7|9409.7|9399.7|9410|9400|9407.4|9397.4|0
1760553600000|2025-10-15 18:40:00|9409.4|9399.4|9411.1|9401.1|9414.6|9404.6|9409.4|9399.4|0
1760553900000|2025-10-15 18:45:00|9410.8|9400.8|9410.6|9400.6|9411.8|9401.8|9408|9398|0
1760554200000|2025-10-15 18:50:00|9410.9|9400.9|9414.1|9404.1|9415.4|9405.4|9410.4|9400.4|0
1760554500000|2025-10-15 18:55:00|9414.3|9404.3|9414.3|9404.3|9415.5|9405.5|9412.2|9402.2|0
1760554800000|2025-10-15 19:00:00|9413.8|9403.8|9412.5|9402.5|9414.8|9404.8|9410.3|9400.3|0
1760555100000|2025-10-15 19:05:00|9412.7|9402.7|9413.6|9403.6|9413.6|9403.6|9410.6|9400.6|0
1760555400000|2025-10-15 19:10:00|9413.4|9403.4|9415|9405|9415.5|9405.5|9411|9401|0
1760555700000|2025-10-15 19:15:00|9414.7|9404.7|9419.8|9409.8|9419.8|9409.8|9414.6|9404.6|0
1760556000000|2025-10-15 19:20:00|9419.6|9409.6|9416.2|9406.2|9420|9410|9415.5|9405.5|0
1760556300000|2025-10-15 19:25:00|9416.5|9406.5|9417|9407|9417.7|9407.7|9415.5|9405.5|0
1760556600000|2025-10-15 19:30:00|9417.2|9407.2|9417.9|9407.9|9418.5|9408.5|9415.6|9405.6|0
1760556900000|2025-10-15 19:35:00|9417.6|9407.6|9413.7|9403.7|9417.6|9407.6|9412.4|9402.4|0
1760557200000|2025-10-15 19:40:00|9413.5|9403.5|9416.1|9406.1|9416.1|9406.1|9412|9402|0
1760557500000|2025-10-15 19:45:00|9416.3|9406.3|9417.3|9407.3|9417.6|9407.6|9414.4|9404.4|0
1760557800000|2025-10-15 19:50:00|9417.6|9407.6|9412.2|9402.2|9418.3|9408.3|9410.8|9400.8|0
1760558100000|2025-10-15 19:55:00|9412.4|9402.4|9415|9405|9415|9405|9409.9|9399.9|0
1760558400000|2025-10-15 20:00:00|9416|9406|9416.6|9406.6|9420.7|9410.7|9415.3|9405.3|0
1760558700000|2025-10-15 20:05:00|9416.4|9406.4|9416.5|9406.5|9417.4|9407.4|9415.3|9405.3|0
1760559000000|2025-10-15 20:10:00|9416.7|9406.7|9415.1|9405.1|9418.1|9408.1|9414.1|9404.1|0
1760559300000|2025-10-15 20:15:00|9415|9405|9416.7|9406.7|9418|9408|9415|9405|0
1760559600000|2025-10-15 20:20:00|9416.6|9406.6|9415.2|9405.2|9416.7|9406.7|9414.9|9404.9|0
1760559900000|2025-10-15 20:25:00|9415.3|9405.3|9413.9|9403.9|9415.4|9405.4|9413.2|9403.2|0
1760560200000|2025-10-15 20:30:00|9413.8|9403.8|9414.2|9404.2|9414.3|9404.3|9413.1|9403.1|0
1760560500000|2025-10-15 20:35:00|9414.3|9404.3|9412.7|9402.7|9415|9405|9412.7|9402.7|0
1760560800000|2025-10-15 20:40:00|9412.6|9402.6|9412.6|9402.6|9413.6|9403.6|9412|9402|0
1760561100000|2025-10-15 20:45:00|9412.7|9402.7|9414.3|9404.3|9414.3|9404.3|9412.3|9402.3|0
1760561400000|2025-10-15 20:50:00|9414.2|9404.2|9414.3|9404.3|9415.1|9405.1|9413.3|9403.3|0
1760561700000|2025-10-15 20:55:00|9414.2|9404.2|9414|9404|9415.5|9405.5|9413.9|9403.9|0
1760562000000|2025-10-15 21:00:00|9414.1|9404.1|9414|9404|9414.3|9404.3|9413.9|9403.9|0
1760562300000|2025-10-15 21:05:00|9413.9|9403.9|9414.2|9404.2|9414.2|9404.2|9413.9|9403.9|0
1760562600000|2025-10-15 21:10:00|9414.1|9404.1|9413.8|9403.8|9414.2|9404.2|9413.7|9403.7|0
1760562900000|2025-10-15 21:15:00|9413.9|9403.9|9416.8|9406.8|9417.1|9407.1|9413.6|9403.6|0
1760563200000|2025-10-15 21:20:00|9416.9|9406.9|9417|9407|9417|9407|9416.9|9406.9|0
1760563500000|2025-10-15 21:25:00|9417.1|9407.1|9417.3|9407.3|9417.6|9407.6|9417.1|9407.1|0
1760563800000|2025-10-15 21:30:00|9417.2|9407.2|9417.1|9407.1|9417.2|9407.2|9417|9407|0
1760564100000|2025-10-15 21:35:00|9417.2|9407.2|9416.6|9406.6|9417.2|9407.2|9416.6|9406.6|0
1760564400000|2025-10-15 21:40:00|9416.7|9406.7|9416.9|9406.9|9417|9407|9416.7|9406.7|0
1760564700000|2025-10-15 21:45:00|9417|9407|9416.7|9406.7|9417.1|9407.1|9416.7|9406.7|0
1760565000000|2025-10-15 21:50:00|9416.8|9406.8|9417.6|9407.6|9417.7|9407.7|9416.5|9406.5|0
1760565300000|2025-10-15 21:55:00|9417.3|9407.3|9417.3|9407.3|9417.5|9407.5|9416.7|9406.7|0
1760565600000|2025-10-15 22:00:00|9418.2|9408.2|9417.9|9407.9|9421.3|9411.3|9417.4|9407.4|0
1760565900000|2025-10-15 22:05:00|9418|9408|9418.9|9408.9|9420.7|9410.7|9417.9|9407.9|0
1760566200000|2025-10-15 22:10:00|9418.8|9408.8|9420|9410|9420.3|9410.3|9418.8|9408.8|0
1760566500000|2025-10-15 22:15:00|9420.1|9410.1|9418.6|9408.6|9422|9412|9418.1|9408.1|0
1760566800000|2025-10-15 22:20:00|9418.7|9408.7|9419|9409|9420.4|9410.4|9418.3|9408.3|0
1760567100000|2025-10-15 22:25:00|9419.1|9409.1|9419.7|9409.7|9420.4|9410.4|9419.1|9409.1|0
1760567400000|2025-10-15 22:30:00|9419.8|9409.8|9418.9|9408.9|9420.3|9410.3|9418.9|9408.9|0
1760567700000|2025-10-15 22:35:00|9418.8|9408.8|9417.7|9407.7|9419.4|9409.4|9417.4|9407.4|0
1760568000000|2025-10-15 22:40:00|9417.8|9407.8|9417.3|9407.3|9418.4|9408.4|9417.1|9407.1|0
1760568300000|2025-10-15 22:45:00|9417.4|9407.4|9416.9|9406.9|9418|9408|9415.9|9405.9|0
1760568600000|2025-10-15 22:50:00|9417|9407|9419.2|9409.2|9419.3|9409.3|9417|9407|0
1760568900000|2025-10-15 22:55:00|9419.4|9409.4|9420.1|9410.1|9420.4|9410.4|9419.2|9409.2|0
1760569200000|2025-10-15 23:00:00|9420|9410|9419.2|9409.2|9420.1|9410.1|9419|9409|0
1760569500000|2025-10-15 23:05:00|9419.3|9409.3|9417.5|9407.5|9419.4|9409.4|9417.5|9407.5|0
1760569800000|2025-10-15 23:10:00|9417.6|9407.6|9418.6|9408.6|9419|9409|9417.5|9407.5|0
1760570100000|2025-10-15 23:15:00|9418.5|9408.5|9416.4|9406.4|9418.7|9408.7|9416.1|9406.1|0
1760570400000|2025-10-15 23:20:00|9416.3|9406.3|9416.1|9406.1|9417.2|9407.2|9415.7|9405.7|0
1760570700000|2025-10-15 23:25:00|9416.2|9406.2|9415.4|9405.4|9416.7|9406.7|9414.9|9404.9|0
1760571000000|2025-10-15 23:30:00|9415.5|9405.5|9415.4|9405.4|9416.7|9406.7|9415.4|9405.4|0
1760571300000|2025-10-15 23:35:00|9415.5|9405.5|9414.3|9404.3|9416.1|9406.1|9413.7|9403.7|0
1760571600000|2025-10-15 23:40:00|9414.4|9404.4|9415.7|9405.7|9416.3|9406.3|9413.7|9403.7|0
1760571900000|2025-10-15 23:45:00|9415.6|9405.6|9414.7|9404.7|9416.4|9406.4|9414.6|9404.6|0
1760572200000|2025-10-15 23:50:00|9414.8|9404.8|9415|9405|9415|9405|9413.5|9403.5|0
1760572500000|2025-10-15 23:55:00|9415.1|9405.1|9416.2|9406.2|9416.6|9406.6|9414.9|9404.9|0
1760572800000|2025-10-16 00:00:00|9416.1|9406.1|9414.7|9404.7|9420.7|9410.7|9414.2|9404.2|0
1760573100000|2025-10-16 00:05:00|9414.4|9404.4|9417|9407|9417|9407|9414.2|9404.2|0
1760573400000|2025-10-16 00:10:00|9416.8|9406.8|9418.3|9408.3|9419.3|9409.3|9416.5|9406.5|0
1760573700000|2025-10-16 00:15:00|9417.5|9407.5|9416.5|9406.5|9418.7|9408.7|9414.7|9404.7|0
1760574000000|2025-10-16 00:20:00|9416.2|9406.2|9416.4|9406.4|9417.2|9407.2|9414.7|9404.7|0
1760574300000|2025-10-16 00:25:00|9416.6|9406.6|9417.1|9407.1|9419.1|9409.1|9416.4|9406.4|0
1760574600000|2025-10-16 00:30:00|9416.4|9406.4|9415|9405|9418.9|9408.9|9413.8|9403.8|0
1760574900000|2025-10-16 00:35:00|9414.3|9404.3|9408.4|9398.4|9416|9406|9408.4|9398.4|0
1760575200000|2025-10-16 00:40:00|9408.1|9398.1|9408.7|9398.7|9410.5|9400.5|9407.3|9397.3|0
1760575500000|2025-10-16 00:45:00|9407.7|9397.7|9412.1|9402.1|9412.3|9402.3|9407.7|9397.7|0
1760575800000|2025-10-16 00:50:00|9411.8|9401.8|9416|9406|9416|9406|9411.3|9401.3|0
1760576100000|2025-10-16 00:55:00|9415.7|9405.7|9414|9404|9416|9406|9414|9404|0
1760576400000|2025-10-16 01:00:00|9413.5|9403.5|9420.7|9410.7|9421|9411|9413|9403|0
1760576700000|2025-10-16 01:05:00|9420.5|9410.5|9420.7|9410.7|9421|9411|9419|9409|0
1760577000000|2025-10-16 01:10:00|9420.5|9410.5|9418.7|9408.7|9423.3|9413.3|9418.7|9408.7|0
1760577300000|2025-10-16 01:15:00|9418.5|9408.5|9420.7|9410.7|9421.5|9411.5|9417|9407|0
1760577600000|2025-10-16 01:20:00|9420.5|9410.5|9416.5|9406.5|9420.5|9410.5|9415.2|9405.2|0
1760577900000|2025-10-16 01:25:00|9416.2|9406.2|9417.5|9407.5|9417.7|9407.7|9415.7|9405.7|0
1760578200000|2025-10-16 01:30:00|9417|9407|9420.1|9410.1|9422.1|9412.1|9416.5|9406.5|0
1760578500000|2025-10-16 01:35:00|9419.8|9409.8|9418.7|9408.7|9421.1|9411.1|9418.5|9408.5|0
1760578800000|2025-10-16 01:40:00|9418.2|9408.2|9418|9408|9418.5|9408.5|9416.7|9406.7|0
1760579100000|2025-10-16 01:45:00|9417.7|9407.7|9414.7|9404.7|9418|9408|9413.5|9403.5|0
1760579400000|2025-10-16 01:50:00|9415|9405|9416.7|9406.7|9416.7|9406.7|9414.7|9404.7|0
1760579700000|2025-10-16 01:55:00|9416.5|9406.5|9414.1|9404.1|9417.7|9407.7|9413.8|9403.8|0
1760580000000|2025-10-16 02:00:00|9414.3|9404.3|9412.5|9402.5|9414.6|9404.6|9411.5|9401.5|0
1760580300000|2025-10-16 02:05:00|9412.3|9402.3|9415.6|9405.6|9415.6|9405.6|9411.8|9401.8|0
1760580600000|2025-10-16 02:10:00|9415.9|9405.9|9414.1|9404.1|9416.4|9406.4|9414.1|9404.1|0
1760580900000|2025-10-16 02:15:00|9413.9|9403.9|9411.6|9401.6|9414.1|9404.1|9411.1|9401.1|0
1760581200000|2025-10-16 02:20:00|9411.9|9401.9|9410.7|9400.7|9412.4|9402.4|9409.1|9399.1|0
1760581500000|2025-10-16 02:25:00|9410.5|9400.5|9408.4|9398.4|9410.5|9400.5|9408.2|9398.2|0
1760581800000|2025-10-16 02:30:00|9408.2|9398.2|9406.2|9396.2|9409.5|9399.5|9405.5|9395.5|0
1760582100000|2025-10-16 02:35:00|9405.9|9395.9|9407.3|9397.3|9407.3|9397.3|9404.4|9394.4|0
1760582400000|2025-10-16 02:40:00|9406.3|9396.3|9409.4|9399.4|9409.4|9399.4|9406.3|9396.3|0
1760582700000|2025-10-16 02:45:00|9409.1|9399.1|9411.1|9401.1|9412.1|9402.1|9409.1|9399.1|0
1760583000000|2025-10-16 02:50:00|9411.3|9401.3|9411.5|9401.5|9411.6|9401.6|9410.2|9400.2|0
1760583300000|2025-10-16 02:55:00|9411.2|9401.2|9412.7|9402.7|9413.2|9403.2|9411.2|9401.2|0
1760583600000|2025-10-16 03:00:00|9412.2|9402.2|9415|9405|9415|9405|9412|9402|0
1760583900000|2025-10-16 03:05:00|9414.5|9404.5|9414|9404|9415.2|9405.2|9412.8|9402.8|0
1760584200000|2025-10-16 03:10:00|9414.3|9404.3|9411.4|9401.4|9414.3|9404.3|9410.9|9400.9|0
1760584500000|2025-10-16 03:15:00|9410.9|9400.9|9409|9399|9411.1|9401.1|9408.8|9398.8|0
1760584800000|2025-10-16 03:20:00|9409.3|9399.3|9410|9400|9410.9|9400.9|9407.5|9397.5|0
1760585100000|2025-10-16 03:25:00|9409.5|9399.5|9408.4|9398.4|9410|9400|9406.6|9396.6|0
1760585400000|2025-10-16 03:30:00|9408.2|9398.2|9409.2|9399.2|9409.7|9399.7|9407.9|9397.9|0
1760585700000|2025-10-16 03:35:00|9408.9|9398.9|9405|9395|9408.9|9398.9|9405|9395|0
1760586000000|2025-10-16 03:40:00|9405.2|9395.2|9406.7|9396.7|9406.9|9396.9|9404.5|9394.5|0
1760586300000|2025-10-16 03:45:00|9406.9|9396.9|9407.9|9397.9|9408.2|9398.2|9406.4|9396.4|0
1760586600000|2025-10-16 03:50:00|9407.7|9397.7|9409.5|9399.5|9410.1|9400.1|9407.7|9397.7|0
1760586900000|2025-10-16 03:55:00|9408.7|9398.7|9410.2|9400.2|9410.7|9400.7|9408.7|9398.7|0
1760587200000|2025-10-16 04:00:00|9409.5|9399.5|9412.2|9402.2|9412.2|9402.2|9409.2|9399.2|0
1760587500000|2025-10-16 04:05:00|9412.5|9402.5|9413.4|9403.4|9413.5|9403.5|9411|9401|0
1760587800000|2025-10-16 04:10:00|9412.9|9402.9|9415.5|9405.5|9415.5|9405.5|9412.9|9402.9|0
1760588100000|2025-10-16 04:15:00|9415.2|9405.2|9414.2|9404.2|9415.2|9405.2|9413.9|9403.9|0
1760588400000|2025-10-16 04:20:00|9413.7|9403.7|9414.5|9404.5|9415.7|9405.7|9413.7|9403.7|0
1760588700000|2025-10-16 04:25:00|9414.2|9404.2|9413.6|9403.6|9414.4|9404.4|9413.1|9403.1|0
1760589000000|2025-10-16 04:30:00|9413.4|9403.4|9415.1|9405.1|9416.5|9406.5|9413.4|9403.4|0
1760589300000|2025-10-16 04:35:00|9414.6|9404.6|9410.1|9400.1|9415.4|9405.4|9410.1|9400.1|0
1760589600000|2025-10-16 04:40:00|9409.9|9399.9|9408.3|9398.3|9410.4|9400.4|9405.5|9395.5|0
1760589900000|2025-10-16 04:45:00|9408|9398|9408.1|9398.1|9409.2|9399.2|9407|9397|0
1760590200000|2025-10-16 04:50:00|9407.9|9397.9|9410.8|9400.8|9410.8|9400.8|9407.6|9397.6|0
1760590500000|2025-10-16 04:55:00|9410.6|9400.6|9411.4|9401.4|9411.4|9401.4|9409.6|9399.6|0
1760590800000|2025-10-16 05:00:00|9411.9|9401.9|9406.7|9396.7|9411.9|9401.9|9406.7|9396.7|0
1760591100000|2025-10-16 05:05:00|9406.5|9396.5|9405.7|9395.7|9407|9397|9403.7|9393.7|0
1760591400000|2025-10-16 05:10:00|9404.7|9394.7|9407.8|9397.8|9408.3|9398.3|9404.7|9394.7|0
1760591700000|2025-10-16 05:15:00|9407.6|9397.6|9407.7|9397.7|9408.3|9398.3|9406.7|9396.7|0
1760592000000|2025-10-16 05:20:00|9407.5|9397.5|9409.1|9399.1|9409.1|9399.1|9407.1|9397.1|0
1760592300000|2025-10-16 05:25:00|9408.3|9398.3|9408.6|9398.6|9409.6|9399.6|9407.3|9397.3|0
1760592600000|2025-10-16 05:30:00|9408.1|9398.1|9409.5|9399.5|9411.9|9401.9|9406.8|9396.8|0
1760592900000|2025-10-16 05:35:00|9409.2|9399.2|9407|9397|9409.7|9399.7|9405.5|9395.5|0
1760593200000|2025-10-16 05:40:00|9406.8|9396.8|9407.4|9397.4|9409.3|9399.3|9406.8|9396.8|0
1760593500000|2025-10-16 05:45:00|9407.2|9397.2|9408.3|9398.3|9408.7|9398.7|9406.3|9396.3|0
1760593800000|2025-10-16 05:50:00|9408.6|9398.6|9407.8|9397.8|9409.6|9399.6|9405.3|9395.3|0
1760594100000|2025-10-16 05:55:00|9408.1|9398.1|9410.6|9400.6|9411.8|9401.8|9407.8|9397.8|0
1760594400000|2025-10-16 06:00:00|9409.6|9399.6|9419.4|9409.4|9421.9|9411.9|9409.6|9399.6|0
1760594700000|2025-10-16 06:05:00|9419.9|9409.9|9420.8|9410.8|9426.2|9416.2|9419.5|9409.5|0
1760595000000|2025-10-16 06:10:00|9421.3|9411.3|9419.4|9409.4|9423.3|9413.3|9419|9409|0
1760595300000|2025-10-16 06:15:00|9419.2|9409.2|9415.6|9405.6|9421.3|9411.3|9414.6|9404.6|0
1760595600000|2025-10-16 06:20:00|9415.8|9405.8|9417.9|9407.9|9419.7|9409.7|9415.1|9405.1|0
1760595900000|2025-10-16 06:25:00|9418.9|9408.9|9422.9|9412.9|9424.1|9414.1|9418.9|9408.9|0
1760596200000|2025-10-16 06:30:00|9422.7|9412.7|9428.4|9418.4|9428.8|9418.8|9422.3|9412.3|0
1760596500000|2025-10-16 06:35:00|9428.5|9418.5|9427.5|9417.5|9428.7|9418.7|9425.2|9415.2|0
1760596800000|2025-10-16 06:40:00|9427.2|9417.2|9422.5|9412.5|9427.5|9417.5|9421.8|9411.8|0
1760597100000|2025-10-16 06:45:00|9422.8|9412.8|9423.8|9413.8|9424.7|9414.7|9421.8|9411.8|0
1760597400000|2025-10-16 06:50:00|9424|9414|9427.6|9417.6|9427.6|9417.6|9424|9414|0
1760597700000|2025-10-16 06:55:00|9428.1|9418.1|9424.3|9414.3|9431.7|9421.7|9424.1|9414.1|0
1760598000000|2025-10-16 07:00:00|9425.8|9415.8|9423|9413|9440.6|9430.6|9421.2|9411.2|0
1760598300000|2025-10-16 07:05:00|9422.7|9412.7|9409.6|9399.6|9422.7|9412.7|9407.1|9397.1|0
1760598600000|2025-10-16 07:10:00|9409.3|9399.3|9417.4|9407.4|9418.1|9408.1|9403.6|9393.6|0
1760598900000|2025-10-16 07:15:00|9417.9|9407.9|9420.8|9410.8|9423.8|9413.8|9417.5|9407.5|0
1760599200000|2025-10-16 07:20:00|9420.4|9410.4|9421|9411|9423.5|9413.5|9417.7|9407.7|0
1760599500000|2025-10-16 07:25:00|9420.9|9410.9|9413.6|9403.6|9422.8|9412.8|9413.6|9403.6|0
1760599800000|2025-10-16 07:30:00|9416.9|9406.9|9414.1|9404.1|9421.4|9411.4|9413.1|9403.1|0
1760600100000|2025-10-16 07:35:00|9413.9|9403.9|9408.9|9398.9|9414.4|9404.4|9408.7|9398.7|0
1760600400000|2025-10-16 07:40:00|9409.7|9399.7|9408.2|9398.2|9412|9402|9406.7|9396.7|0
1760600700000|2025-10-16 07:45:00|9408.3|9398.3|9415.3|9405.3|9416.7|9406.7|9407.3|9397.3|0
1760601000000|2025-10-16 07:50:00|9414.9|9404.9|9410.3|9400.3|9416.7|9406.7|9410.3|9400.3|0
1760601300000|2025-10-16 07:55:00|9409.8|9399.8|9416.9|9406.9|9424.1|9414.1|9409.8|9399.8|0
1760601600000|2025-10-16 08:00:00|9416.7|9406.7|9411.3|9401.3|9416.8|9406.8|9410.6|9400.6|0
1760601900000|2025-10-16 08:05:00|9411.8|9401.8|9411.4|9401.4|9413.2|9403.2|9407.4|9397.4|0
1760602200000|2025-10-16 08:10:00|9412|9402|9415.5|9405.5|9416.3|9406.3|9411|9401|0
1760602500000|2025-10-16 08:15:00|9415.8|9405.8|9420.9|9410.9|9422.8|9412.8|9415.2|9405.2|0
1760602800000|2025-10-16 08:20:00|9420.2|9410.2|9414.6|9404.6|9422.7|9412.7|9414.6|9404.6|0
1760603100000|2025-10-16 08:25:00|9414.5|9404.5|9410.9|9400.9|9415.6|9405.6|9410.4|9400.4|0
1760603400000|2025-10-16 08:30:00|9411.7|9401.7|9413.7|9403.7|9414.5|9404.5|9408.4|9398.4|0
1760603700000|2025-10-16 08:35:00|9413.9|9403.9|9413.7|9403.7|9415.5|9405.5|9412.5|9402.5|0
1760604000000|2025-10-16 08:40:00|9414.2|9404.2|9413|9403|9415|9405|9410.5|9400.5|0
1760604300000|2025-10-16 08:45:00|9413.3|9403.3|9414.4|9404.4|9415.9|9405.9|9413.3|9403.3|0
1760604600000|2025-10-16 08:50:00|9414.5|9404.5|9417.7|9407.7|9418.7|9408.7|9414.5|9404.5|0
1760604900000|2025-10-16 08:55:00|9417.4|9407.4|9418.6|9408.6|9418.9|9408.9|9416.3|9406.3|0
1760605200000|2025-10-16 09:00:00|9418.5|9408.5|9423.9|9413.9|9424.4|9414.4|9418|9408|0
1760605500000|2025-10-16 09:05:00|9424.2|9414.2|9427.7|9417.7|9427.7|9417.7|9424|9414|0
1760605800000|2025-10-16 09:10:00|9427.2|9417.2|9426.1|9416.1|9428.6|9418.6|9425.5|9415.5|0
1760606100000|2025-10-16 09:15:00|9426.3|9416.3|9429.6|9419.6|9429.8|9419.8|9424.2|9414.2|0
1760606400000|2025-10-16 09:20:00|9429.8|9419.8|9433.1|9423.1|9434|9424|9429.8|9419.8|0
1760606700000|2025-10-16 09:25:00|9432.9|9422.9|9435.5|9425.5|9436.2|9426.2|9431.4|9421.4|0
1760607000000|2025-10-16 09:30:00|9435.1|9425.1|9429.5|9419.5|9435.1|9425.1|9428.9|9418.9|0
1760607300000|2025-10-16 09:35:00|9429.7|9419.7|9426.4|9416.4|9430|9420|9425.6|9415.6|0
1760607600000|2025-10-16 09:40:00|9426.9|9416.9|9428.5|9418.5|9432.6|9422.6|9426.1|9416.1|0
1760607900000|2025-10-16 09:45:00|9428.8|9418.8|9431|9421|9432.1|9422.1|9428.3|9418.3|0
1760608200000|2025-10-16 09:50:00|9430.5|9420.5|9430.1|9420.1|9432.1|9422.1|9429.7|9419.7|0
1760608500000|2025-10-16 09:55:00|9429.8|9419.8|9428.7|9418.7|9430.6|9420.6|9428|9418|0
1760608800000|2025-10-16 10:00:00|9428.6|9418.6|9427.2|9417.2|9430.4|9420.4|9425.5|9415.5|0
1760609100000|2025-10-16 10:05:00|9427.5|9417.5|9426.3|9416.3|9429|9419|9424.9|9414.9|0
1760609400000|2025-10-16 10:10:00|9426.9|9416.9|9429.2|9419.2|9431.2|9421.2|9425.9|9415.9|0
1760609700000|2025-10-16 10:15:00|9428.5|9418.5|9422.8|9412.8|9429|9419|9422.5|9412.5|0
1760610000000|2025-10-16 10:20:00|9422.3|9412.3|9419.4|9409.4|9422.8|9412.8|9419.3|9409.3|0
1760610300000|2025-10-16 10:25:00|9419.7|9409.7|9420.9|9410.9|9421.9|9411.9|9418.4|9408.4|0
1760610600000|2025-10-16 10:30:00|9421.4|9411.4|9421.8|9411.8|9422.9|9412.9|9420.7|9410.7|0
1760610900000|2025-10-16 10:35:00|9421.6|9411.6|9420.3|9410.3|9421.7|9411.7|9418.1|9408.1|0
1760611200000|2025-10-16 10:40:00|9419.4|9409.4|9418|9408|9420.3|9410.3|9416.7|9406.7|0
1760611500000|2025-10-16 10:45:00|9418.3|9408.3|9414.8|9404.8|9418.3|9408.3|9413.8|9403.8|0
1760611800000|2025-10-16 10:50:00|9415.3|9405.3|9421.9|9411.9|9422.1|9412.1|9415.3|9405.3|0
1760612100000|2025-10-16 10:55:00|9422.4|9412.4|9423.2|9413.2|9426.7|9416.7|9421.7|9411.7|0
1760612400000|2025-10-16 11:00:00|9422.2|9412.2|9418.5|9408.5|9425.1|9415.1|9416.6|9406.6|0
1760612700000|2025-10-16 11:05:00|9418.8|9408.8|9417.8|9407.8|9418.9|9408.9|9415.9|9405.9|0
1760613000000|2025-10-16 11:10:00|9418.5|9408.5|9420.7|9410.7|9421.7|9411.7|9417.7|9407.7|0
1760613300000|2025-10-16 11:15:00|9420.6|9410.6|9417.2|9407.2|9421.7|9411.7|9417.2|9407.2|0
1760613600000|2025-10-16 11:20:00|9416.8|9406.8|9419.3|9409.3|9420.3|9410.3|9416.4|9406.4|0
1760613900000|2025-10-16 11:25:00|9419.1|9409.1|9422.1|9412.1|9422.3|9412.3|9418.3|9408.3|0
1760614200000|2025-10-16 11:30:00|9421.6|9411.6|9416.9|9406.9|9421.8|9411.8|9415.2|9405.2|0
1760614500000|2025-10-16 11:35:00|9416.4|9406.4|9409.7|9399.7|9416.6|9406.6|9409.7|9399.7|0
1760614800000|2025-10-16 11:40:00|9410.7|9400.7|9411.5|9401.5|9411.5|9401.5|9407.2|9397.2|0
1760615100000|2025-10-16 11:45:00|9411.2|9401.2|9409.3|9399.3|9412.7|9402.7|9409.3|9399.3|0
1760615400000|2025-10-16 11:50:00|9409.1|9399.1|9406|9396|9409.1|9399.1|9404.9|9394.9|0
1760615700000|2025-10-16 11:55:00|9405.8|9395.8|9404.5|9394.5|9407|9397|9403.8|9393.8|0
1760616000000|2025-10-16 12:00:00|9405|9395|9405.8|9395.8|9406.8|9396.8|9401.9|9391.9|0
1760616300000|2025-10-16 12:05:00|9406|9396|9410.3|9400.3|9411.5|9401.5|9404.8|9394.8|0
1760616600000|2025-10-16 12:10:00|9409.4|9399.4|9403.9|9393.9|9409.6|9399.6|9403.4|9393.4|0
1760616900000|2025-10-16 12:15:00|9403.6|9393.6|9407|9397|9409.1|9399.1|9403.6|9393.6|0
1760617200000|2025-10-16 12:20:00|9407.5|9397.5|9411.3|9401.3|9412.3|9402.3|9407.2|9397.2|0
1760617500000|2025-10-16 12:25:00|9411.5|9401.5|9411.4|9401.4|9413.6|9403.6|9409.8|9399.8|0
1760617800000|2025-10-16 12:30:00|9411.1|9401.1|9415.1|9405.1|9415.8|9405.8|9410.3|9400.3|0
1760618100000|2025-10-16 12:35:00|9414.3|9404.3|9416.7|9406.7|9417.3|9407.3|9412.6|9402.6|0
1760618400000|2025-10-16 12:40:00|9416.3|9406.3|9411.8|9401.8|9417|9407|9410.9|9400.9|0
1760618700000|2025-10-16 12:45:00|9411.5|9401.5|9412.1|9402.1|9413.3|9403.3|9410.5|9400.5|0
1760619000000|2025-10-16 12:50:00|9412.4|9402.4|9412.1|9402.1|9415.7|9405.7|9411.1|9401.1|0
1760619300000|2025-10-16 12:55:00|9411.6|9401.6|9408.3|9398.3|9412.3|9402.3|9407|9397|0
1760619600000|2025-10-16 13:00:00|9409.6|9399.6|9407.2|9397.2|9410.8|9400.8|9403.9|9393.9|0
1760619900000|2025-10-16 13:05:00|9407.1|9397.1|9410.8|9400.8|9411.9|9401.9|9406|9396|0
1760620200000|2025-10-16 13:10:00|9410.5|9400.5|9406.3|9396.3|9411.2|9401.2|9404.8|9394.8|0
1760620500000|2025-10-16 13:15:00|9406|9396|9400.5|9390.5|9406|9396|9399.9|9389.9|0
1760620800000|2025-10-16 13:20:00|9400.8|9390.8|9405.1|9395.1|9405.1|9395.1|9400.1|9390.1|0
1760621100000|2025-10-16 13:25:00|9404.8|9394.8|9407.7|9397.7|9408.2|9398.2|9404.3|9394.3|0
1760621400000|2025-10-16 13:30:00|9408|9398|9399.3|9389.3|9414.1|9404.1|9394.7|9384.7|0
1760621700000|2025-10-16 13:35:00|9398.8|9388.8|9396.6|9386.6|9399.1|9389.1|9394.4|9384.4|0
1760622000000|2025-10-16 13:40:00|9396.9|9386.9|9403.9|9393.9|9404.1|9394.1|9395.7|9385.7|0
1760622300000|2025-10-16 13:45:00|9403.6|9393.6|9401.8|9391.8|9407.2|9397.2|9400|9390|0
1760622600000|2025-10-16 13:50:00|9401.9|9391.9|9402.2|9392.2|9405.8|9395.8|9398.9|9388.9|0
1760622900000|2025-10-16 13:55:00|9402.7|9392.7|9402.8|9392.8|9406.3|9396.3|9399.9|9389.9|0
1760623200000|2025-10-16 14:00:00|9404.1|9394.1|9408.4|9398.4|9412.2|9402.2|9404|9394|0
1760623500000|2025-10-16 14:05:00|9408.9|9398.9|9407.4|9397.4|9413.6|9403.6|9407.4|9397.4|0
1760623800000|2025-10-16 14:10:00|9406.6|9396.6|9401.1|9391.1|9408.5|9398.5|9399.5|9389.5|0
1760624100000|2025-10-16 14:15:00|9400.9|9390.9|9399.1|9389.1|9405.4|9395.4|9396.1|9386.1|0
1760624400000|2025-10-16 14:20:00|9400.1|9390.1|9403|9393|9406.7|9396.7|9400.1|9390.1|0
1760624700000|2025-10-16 14:25:00|9403.2|9393.2|9412.5|9402.5|9412.5|9402.5|9403|9393|0
1760625000000|2025-10-16 14:30:00|9411.3|9401.3|9419.6|9409.6|9420.4|9410.4|9408.6|9398.6|0
1760625300000|2025-10-16 14:35:00|9419.3|9409.3|9422.1|9412.1|9422.7|9412.7|9417.6|9407.6|0
1760625600000|2025-10-16 14:40:00|9421.6|9411.6|9426.1|9416.1|9427.1|9417.1|9420.6|9410.6|0
1760625900000|2025-10-16 14:45:00|9425.6|9415.6|9426.3|9416.3|9426.8|9416.8|9422.6|9412.6|0
1760626200000|2025-10-16 14:50:00|9426.6|9416.6|9424.6|9414.6|9427.1|9417.1|9422.8|9412.8|0
1760626500000|2025-10-16 14:55:00|9424.3|9414.3|9428.4|9418.4|9428.6|9418.6|9423.8|9413.8|0
1760626800000|2025-10-16 15:00:00|9428.6|9418.6|9432|9422|9435.9|9425.9|9428.6|9418.6|0
1760627100000|2025-10-16 15:05:00|9432.3|9422.3|9434.3|9424.3|9435.4|9425.4|9426.5|9416.5|0
1760627400000|2025-10-16 15:10:00|9434.5|9424.5|9436.6|9426.6|9437.3|9427.3|9432|9422|0
1760627700000|2025-10-16 15:15:00|9436.9|9426.9|9438|9428|9440.6|9430.6|9433.3|9423.3|0
1760628000000|2025-10-16 15:20:00|9437.4|9427.4|9438.7|9428.7|9440.7|9430.7|9437.2|9427.2|0
1760628300000|2025-10-16 15:25:00|9438.2|9428.2|9438.2|9428.2|9438.7|9428.7|9434.7|9424.7|0
1760628600000|2025-10-16 15:30:00|9437.2|9427.2|9440.9|9430.9|9441.7|9431.7|9431.2|9421.2|0
1760628900000|2025-10-16 15:35:00|9443.1|9433.1|9446.7|9436.7|9447.2|9437.2|9440.7|9430.7|0
1760629200000|2025-10-16 15:40:00|9446.9|9436.9|9436.5|9426.5|9447.2|9437.2|9435.2|9425.2|0
1760629500000|2025-10-16 15:45:00|9436.8|9426.8|9430.6|9420.6|9436.8|9426.8|9430.2|9420.2|0
1760629800000|2025-10-16 15:50:00|9431.4|9421.4|9435|9425|9438.9|9428.9|9430.6|9420.6|0
1760630100000|2025-10-16 15:55:00|9435.3|9425.3|9432.5|9422.5|9438.3|9428.3|9429.6|9419.6|0
1760630400000|2025-10-16 16:00:00|9433|9423|9432.2|9422.2|9434|9424|9427.6|9417.6|0
1760630700000|2025-10-16 16:05:00|9432.7|9422.7|9432.8|9422.8|9436.3|9426.3|9429.4|9419.4|0
1760631000000|2025-10-16 16:10:00|9432.5|9422.5|9431.4|9421.4|9435.4|9425.4|9430.3|9420.3|0
1760631300000|2025-10-16 16:15:00|9431.2|9421.2|9423.6|9413.6|9435.4|9425.4|9423.1|9413.1|0
1760631600000|2025-10-16 16:20:00|9423.3|9413.3|9425.6|9415.6|9428.8|9418.8|9420.6|9410.6|0
1760631900000|2025-10-16 16:25:00|9425.8|9415.8|9418.5|9408.5|9427.1|9417.1|9416.8|9406.8|0
1760632200000|2025-10-16 16:30:00|9418.4|9408.4|9399.3|9389.3|9418.4|9408.4|9398.3|9388.3|0
1760632500000|2025-10-16 16:35:00|9399.8|9389.8|9406.1|9396.1|9410.8|9400.8|9399.8|9389.8|0
1760632800000|2025-10-16 16:40:00|9405.6|9395.6|9405.3|9395.3|9412.1|9402.1|9400.3|9390.3|0
1760633100000|2025-10-16 16:45:00|9404.8|9394.8|9403.6|9393.6|9405.1|9395.1|9394.3|9384.3|0
1760633400000|2025-10-16 16:50:00|9403.1|9393.1|9402.8|9392.8|9409|9399|9400.8|9390.8|0
1760633700000|2025-10-16 16:55:00|9403.3|9393.3|9416.5|9406.5|9417|9407|9403.3|9393.3|0
1760634000000|2025-10-16 17:00:00|9416|9406|9410.8|9400.8|9420|9410|9406.9|9396.9|0
1760634300000|2025-10-16 17:05:00|9411.1|9401.1|9409.1|9399.1|9413.3|9403.3|9405.5|9395.5|0
1760634600000|2025-10-16 17:10:00|9408.3|9398.3|9407.8|9397.8|9412.5|9402.5|9405.8|9395.8|0
1760634900000|2025-10-16 17:15:00|9407.6|9397.6|9411.9|9401.9|9418|9408|9406.6|9396.6|0
1760635200000|2025-10-16 17:20:00|9411.4|9401.4|9407.9|9397.9|9412.9|9402.9|9405.3|9395.3|0
1760635500000|2025-10-16 17:25:00|9407.6|9397.6|9411.1|9401.1|9411.8|9401.8|9405.3|9395.3|0
1760635800000|2025-10-16 17:30:00|9411.3|9401.3|9409.2|9399.2|9414.3|9404.3|9407.8|9397.8|0
1760636100000|2025-10-16 17:35:00|9409|9399|9406.5|9396.5|9411.8|9401.8|9406.5|9396.5|0
1760636400000|2025-10-16 17:40:00|9406.2|9396.2|9403.3|9393.3|9406.7|9396.7|9400.3|9390.3|0
1760636700000|2025-10-16 17:45:00|9402.8|9392.8|9404.3|9394.3|9405.8|9395.8|9399.4|9389.4|0
1760637000000|2025-10-16 17:50:00|9404.8|9394.8|9405.3|9395.3|9406.3|9396.3|9401.8|9391.8|0
1760637300000|2025-10-16 17:55:00|9405.8|9395.8|9405.1|9395.1|9408.3|9398.3|9402.8|9392.8|0
1760637600000|2025-10-16 18:00:00|9404.6|9394.6|9393.8|9383.8|9405.3|9395.3|9393.8|9383.8|0
1760637900000|2025-10-16 18:05:00|9394.1|9384.1|9390.8|9380.8|9395.2|9385.2|9387.1|9377.1|0
1760638200000|2025-10-16 18:10:00|9391.1|9381.1|9377.8|9367.8|9391.3|9381.3|9376.1|9366.1|0
1760638500000|2025-10-16 18:15:00|9377.3|9367.3|9371.3|9361.3|9378.7|9368.7|9368.7|9358.7|0
1760638800000|2025-10-16 18:20:00|9371.1|9361.1|9375.9|9365.9|9379.8|9369.8|9371.1|9361.1|0
1760639100000|2025-10-16 18:25:00|9376.2|9366.2|9373.3|9363.3|9377.4|9367.4|9370.1|9360.1|0
1760639400000|2025-10-16 18:30:00|9373.1|9363.1|9368.1|9358.1|9376.8|9366.8|9366.8|9356.8|0
1760639700000|2025-10-16 18:35:00|9368.3|9358.3|9376.1|9366.1|9378.3|9368.3|9368.1|9358.1|0
1760640000000|2025-10-16 18:40:00|9375.8|9365.8|9384.6|9374.6|9386.1|9376.1|9375.1|9365.1|0
1760640300000|2025-10-16 18:45:00|9384.9|9374.9|9381.6|9371.6|9388.1|9378.1|9381.6|9371.6|0
1760640600000|2025-10-16 18:50:00|9382.1|9372.1|9385.8|9375.8|9385.8|9375.8|9378.1|9368.1|0
1760640900000|2025-10-16 18:55:00|9385.3|9375.3|9381.6|9371.6|9387.3|9377.3|9380.1|9370.1|0
1760641200000|2025-10-16 19:00:00|9381.9|9371.9|9381.8|9371.8|9385.1|9375.1|9378.8|9368.8|0
1760641500000|2025-10-16 19:05:00|9381.6|9371.6|9380.9|9370.9|9383.8|9373.8|9378.9|9368.9|0
1760641800000|2025-10-16 19:10:00|9381.2|9371.2|9375.5|9365.5|9383.4|9373.4|9373.4|9363.4|0
1760642100000|2025-10-16 19:15:00|9375.3|9365.3|9371.3|9361.3|9376|9366|9371|9361|0
1760642400000|2025-10-16 19:20:00|9371.6|9361.6|9370.3|9360.3|9372.3|9362.3|9363.8|9353.8|0
1760642700000|2025-10-16 19:25:00|9370.8|9360.8|9369.2|9359.2|9372.1|9362.1|9367.7|9357.7|0
1760643000000|2025-10-16 19:30:00|9369|9359|9369.1|9359.1|9371.8|9361.8|9366.2|9356.2|0
1760643300000|2025-10-16 19:35:00|9369.4|9359.4|9371.1|9361.1|9374.5|9364.5|9366.8|9356.8|0
1760643600000|2025-10-16 19:40:00|9371.4|9361.4|9375.6|9365.6|9376.8|9366.8|9371.4|9361.4|0
1760643900000|2025-10-16 19:45:00|9375.9|9365.9|9383.9|9373.9|9385|9375|9375.9|9365.9|0
1760644200000|2025-10-16 19:50:00|9383.4|9373.4|9385.6|9375.6|9387.5|9377.5|9381.8|9371.8|0
1760644500000|2025-10-16 19:55:00|9385.3|9375.3|9380|9370|9386.6|9376.6|9372.4|9362.4|0
1760644800000|2025-10-16 20:00:00|9379.9|9369.9|9379.1|9369.1|9382.8|9372.8|9379|9369|0
1760645100000|2025-10-16 20:05:00|9379.4|9369.4|9375.3|9365.3|9379.4|9369.4|9375.3|9365.3|0
1760645400000|2025-10-16 20:10:00|9375.4|9365.4|9370.4|9360.4|9376|9366|9370|9360|0
1760645700000|2025-10-16 20:15:00|9370.5|9360.5|9373.6|9363.6|9374.1|9364.1|9369.7|9359.7|0
1760646000000|2025-10-16 20:20:00|9373.7|9363.7|9372.5|9362.5|9374.3|9364.3|9371.3|9361.3|0
1760646300000|2025-10-16 20:25:00|9372.3|9362.3|9372.8|9362.8|9372.8|9362.8|9370.9|9360.9|0
1760646600000|2025-10-16 20:30:00|9372.7|9362.7|9371.6|9361.6|9373|9363|9371.1|9361.1|0
1760646900000|2025-10-16 20:35:00|9371.5|9361.5|9373.4|9363.4|9374.6|9364.6|9370.6|9360.6|0
1760647200000|2025-10-16 20:40:00|9373.5|9363.5|9373.9|9363.9|9374|9364|9373|9363|0
1760647500000|2025-10-16 20:45:00|9374|9364|9374.5|9364.5|9374.9|9364.9|9374|9364|0
1760647800000|2025-10-16 20:50:00|9374.6|9364.6|9376.4|9366.4|9377.1|9367.1|9374.6|9364.6|0
1760648100000|2025-10-16 20:55:00|9376.2|9366.2|9374.9|9364.9|9376.2|9366.2|9373.8|9363.8|0
1760648400000|2025-10-16 21:00:00|9374.8|9364.8|9374.6|9364.6|9374.9|9364.9|9373.6|9363.6|0
1760648700000|2025-10-16 21:05:00|9374.5|9364.5|9373.2|9363.2|9374.5|9364.5|9373.2|9363.2|0
1760649000000|2025-10-16 21:10:00|9373.1|9363.1|9371.7|9361.7|9373.1|9363.1|9371.4|9361.4|0
1760649300000|2025-10-16 21:15:00|9371.5|9361.5|9372|9362|9372.2|9362.2|9371.4|9361.4|0
1760649600000|2025-10-16 21:20:00|9372.1|9362.1|9373.2|9363.2|9373.3|9363.3|9372|9362|0
1760649900000|2025-10-16 21:25:00|9373.1|9363.1|9373.5|9363.5|9373.7|9363.7|9373.1|9363.1|0
1760650200000|2025-10-16 21:30:00|9373.4|9363.4|9374.4|9364.4|9374.4|9364.4|9373.1|9363.1|0
1760650500000|2025-10-16 21:35:00|9374.6|9364.6|9375.4|9365.4|9375.4|9365.4|9374.4|9364.4|0
1760650800000|2025-10-16 21:40:00|9375.3|9365.3|9375.3|9365.3|9375.6|9365.6|9374.5|9364.5|0
1760651100000|2025-10-16 21:45:00|9375.2|9365.2|9375.3|9365.3|9375.6|9365.6|9375.1|9365.1|0
1760651400000|2025-10-16 21:50:00|9375.4|9365.4|9376.3|9366.3|9376.8|9366.8|9374.8|9364.8|0
1760651700000|2025-10-16 21:55:00|9376.2|9366.2|9376.6|9366.6|9376.6|9366.6|9374.7|9364.7|0
1760652000000|2025-10-16 22:00:00|9375.1|9365.1|9379.9|9369.9|9380.5|9370.5|9374.8|9364.8|0
1760652300000|2025-10-16 22:05:00|9379.8|9369.8|9381.9|9371.9|9382.1|9372.1|9378.3|9368.3|0
1760652600000|2025-10-16 22:10:00|9381.7|9371.7|9378.9|9368.9|9382.9|9372.9|9378.6|9368.6|0
1760652900000|2025-10-16 22:15:00|9379|9369|9377.5|9367.5|9379|9369|9377.1|9367.1|0
1760653200000|2025-10-16 22:20:00|9377.6|9367.6|9376.5|9366.5|9378.5|9368.5|9376.2|9366.2|0
1760653500000|2025-10-16 22:25:00|9376.6|9366.6|9378.2|9368.2|9378.4|9368.4|9375.2|9365.2|0
1760653800000|2025-10-16 22:30:00|9378.3|9368.3|9378.9|9368.9|9379.5|9369.5|9377.6|9367.6|0
1760654100000|2025-10-16 22:35:00|9379|9369|9377.4|9367.4|9379.8|9369.8|9377.2|9367.2|0
1760654400000|2025-10-16 22:40:00|9377.5|9367.5|9375.2|9365.2|9377.5|9367.5|9373.8|9363.8|0
1760654700000|2025-10-16 22:45:00|9375.1|9365.1|9377.8|9367.8|9377.8|9367.8|9374.1|9364.1|0
1760655000000|2025-10-16 22:50:00|9377.9|9367.9|9375|9365|9378|9368|9375|9365|0
1760655300000|2025-10-16 22:55:00|9375.1|9365.1|9371|9361|9375.2|9365.2|9370.8|9360.8|0
1760655600000|2025-10-16 23:00:00|9371.2|9361.2|9371.7|9361.7|9372.9|9362.9|9369.7|9359.7|0
1760655900000|2025-10-16 23:05:00|9371.4|9361.4|9370.5|9360.5|9373|9363|9369.6|9359.6|0
1760656200000|2025-10-16 23:10:00|9370.6|9360.6|9370.6|9360.6|9372.9|9362.9|9370.4|9360.4|0
1760656500000|2025-10-16 23:15:00|9370.8|9360.8|9374.3|9364.3|9374.3|9364.3|9370.8|9360.8|0
1760656800000|2025-10-16 23:20:00|9374.2|9364.2|9373.2|9363.2|9374.9|9364.9|9373.2|9363.2|0
1760657100000|2025-10-16 23:25:00|9373.1|9363.1|9370.3|9360.3|9373.7|9363.7|9370.3|9360.3|0
1760657400000|2025-10-16 23:30:00|9370.5|9360.5|9371.3|9361.3|9372.6|9362.6|9369.8|9359.8|0
1760657700000|2025-10-16 23:35:00|9371.4|9361.4|9370.4|9360.4|9372.6|9362.6|9369.5|9359.5|0
1760658000000|2025-10-16 23:40:00|9370.5|9360.5|9370.6|9360.6|9371.5|9361.5|9369.7|9359.7|0
1760658300000|2025-10-16 23:45:00|9370.7|9360.7|9371.4|9361.4|9373.6|9363.6|9370.4|9360.4|0
1760658600000|2025-10-16 23:50:00|9371.3|9361.3|9377.7|9367.7|9377.7|9367.7|9370.3|9360.3|0
1760658900000|2025-10-16 23:55:00|9377.9|9367.9|9376.2|9366.2|9379.2|9369.2|9375.4|9365.4|0
1760659200000|2025-10-17 00:00:00|9375.8|9365.8|9365.7|9355.7|9376|9366|9360.2|9350.2|0
1760659500000|2025-10-17 00:05:00|9365.8|9355.8|9371.6|9361.6|9372.1|9362.1|9365.6|9355.6|0
1760659800000|2025-10-17 00:10:00|9371.1|9361.1|9368.4|9358.4|9372.7|9362.7|9368.2|9358.2|0
1760660100000|2025-10-17 00:15:00|9368.2|9358.2|9361.4|9351.4|9368.2|9358.2|9360.2|9350.2|0
1760660400000|2025-10-17 00:20:00|9361.7|9351.7|9360.7|9350.7|9363.7|9353.7|9359.7|9349.7|0
1760660700000|2025-10-17 00:25:00|9360.2|9350.2|9358.3|9348.3|9361.9|9351.9|9357.3|9347.3|0
1760661000000|2025-10-17 00:30:00|9358.1|9348.1|9358.4|9348.4|9358.9|9348.9|9356.2|9346.2|0
1760661300000|2025-10-17 00:35:00|9359.4|9349.4|9358.2|9348.2|9360.9|9350.9|9357.7|9347.7|0
1760661600000|2025-10-17 00:40:00|9358.4|9348.4|9359.6|9349.6|9360.1|9350.1|9358.2|9348.2|0
1760661900000|2025-10-17 00:45:00|9359.8|9349.8|9359.2|9349.2|9360.4|9350.4|9357.9|9347.9|0
1760662200000|2025-10-17 00:50:00|9359.4|9349.4|9360.2|9350.2|9360.4|9350.4|9357.9|9347.9|0
1760662500000|2025-10-17 00:55:00|9360.7|9350.7|9359.2|9349.2|9360.7|9350.7|9358.9|9348.9|0
1760662800000|2025-10-17 01:00:00|9359.4|9349.4|9362.2|9352.2|9363.2|9353.2|9359.4|9349.4|0
1760663100000|2025-10-17 01:05:00|9361.9|9351.9|9364.9|9354.9|9367.7|9357.7|9361.7|9351.7|0
1760663400000|2025-10-17 01:10:00|9365.2|9355.2|9362.9|9352.9|9365.9|9355.9|9362.4|9352.4|0
1760663700000|2025-10-17 01:15:00|9363.4|9353.4|9363.2|9353.2|9364.2|9354.2|9362.9|9352.9|0
1760664000000|2025-10-17 01:20:00|9362.9|9352.9|9363.2|9353.2|9364.2|9354.2|9362.4|9352.4|0
1760664300000|2025-10-17 01:25:00|9362.9|9352.9|9365.2|9355.2|9365.9|9355.9|9362.9|9352.9|0
1760664600000|2025-10-17 01:30:00|9364.9|9354.9|9363.9|9353.9|9365.2|9355.2|9363.4|9353.4|0
1760664900000|2025-10-17 01:35:00|9363.7|9353.7|9363.2|9353.2|9365.7|9355.7|9362.4|9352.4|0
1760665200000|2025-10-17 01:40:00|9362.9|9352.9|9361.9|9351.9|9363.2|9353.2|9360.9|9350.9|0
1760665500000|2025-10-17 01:45:00|9361.7|9351.7|9359.4|9349.4|9361.9|9351.9|9359.2|9349.2|0
1760665800000|2025-10-17 01:50:00|9359.2|9349.2|9353.3|9343.3|9359.2|9349.2|9351.3|9341.3|0
1760666100000|2025-10-17 01:55:00|9353.1|9343.1|9353.8|9343.8|9354.3|9344.3|9350.4|9340.4|0
1760666400000|2025-10-17 02:00:00|9353.2|9343.2|9354.6|9344.6|9355|9345|9351.8|9341.8|0
1760666700000|2025-10-17 02:05:00|9355.1|9345.1|9351.6|9341.6|9355.6|9345.6|9351.4|9341.4|0
1760667000000|2025-10-17 02:10:00|9351.7|9341.7|9352.9|9342.9|9353.2|9343.2|9349.7|9339.7|0
1760667300000|2025-10-17 02:15:00|9353.2|9343.2|9349.9|9339.9|9353.2|9343.2|9349.9|9339.9|0
1760667600000|2025-10-17 02:20:00|9349.7|9339.7|9347.9|9337.9|9350.7|9340.7|9347.7|9337.7|0
1760667900000|2025-10-17 02:25:00|9348.2|9338.2|9347.1|9337.1|9348.4|9338.4|9345.6|9335.6|0
1760668200000|2025-10-17 02:30:00|9346.6|9336.6|9347.9|9337.9|9349.2|9339.2|9346.6|9336.6|0
1760668500000|2025-10-17 02:35:00|9348.2|9338.2|9350.2|9340.2|9350.2|9340.2|9348.2|9338.2|0
1760668800000|2025-10-17 02:40:00|9349.7|9339.7|9349.4|9339.4|9350.4|9340.4|9349.2|9339.2|0
1760669100000|2025-10-17 02:45:00|9349.2|9339.2|9349.4|9339.4|9350.4|9340.4|9347.9|9337.9|0
1760669400000|2025-10-17 02:50:00|9349.2|9339.2|9350.2|9340.2|9350.2|9340.2|9347.9|9337.9|0
1760669700000|2025-10-17 02:55:00|9349.7|9339.7|9350.7|9340.7|9350.9|9340.9|9349.2|9339.2|0
1760670000000|2025-10-17 03:00:00|9350.4|9340.4|9349.9|9339.9|9351.2|9341.2|9349.4|9339.4|0
1760670300000|2025-10-17 03:05:00|9350.2|9340.2|9351.9|9341.9|9352.7|9342.7|9350.2|9340.2|0
1760670600000|2025-10-17 03:10:00|9352.2|9342.2|9352.9|9342.9|9354.4|9344.4|9352.2|9342.2|0
1760670900000|2025-10-17 03:15:00|9352.7|9342.7|9353.3|9343.3|9354.2|9344.2|9351.9|9341.9|0
1760671200000|2025-10-17 03:20:00|9353.1|9343.1|9355.2|9345.2|9356.1|9346.1|9352.6|9342.6|0
1760671500000|2025-10-17 03:25:00|9354.7|9344.7|9353.9|9343.9|9354.9|9344.9|9353.7|9343.7|0
1760671800000|2025-10-17 03:30:00|9353.7|9343.7|9352.9|9342.9|9354.9|9344.9|9352.9|9342.9|0
1760672100000|2025-10-17 03:35:00|9352.7|9342.7|9349.9|9339.9|9352.7|9342.7|9347.7|9337.7|0
1760672400000|2025-10-17 03:40:00|9350.2|9340.2|9348.9|9338.9|9351.2|9341.2|9348.4|9338.4|0
1760672700000|2025-10-17 03:45:00|9349.2|9339.2|9349.9|9339.9|9351.2|9341.2|9348.9|9338.9|0
1760673000000|2025-10-17 03:50:00|9350.2|9340.2|9349.2|9339.2|9350.4|9340.4|9345.4|9335.4|0
1760673300000|2025-10-17 03:55:00|9348.9|9338.9|9350.7|9340.7|9350.9|9340.9|9348.9|9338.9|0
1760673600000|2025-10-17 04:00:00|9350.4|9340.4|9351.7|9341.7|9351.9|9341.9|9349.4|9339.4|0
1760673900000|2025-10-17 04:05:00|9351.4|9341.4|9350.9|9340.9|9351.9|9341.9|9349.4|9339.4|0
1760674200000|2025-10-17 04:10:00|9350.7|9340.7|9350.9|9340.9|9350.9|9340.9|9349.7|9339.7|0
1760674500000|2025-10-17 04:15:00|9350.7|9340.7|9349.7|9339.7|9351.2|9341.2|9349.4|9339.4|0
1760674800000|2025-10-17 04:20:00|9349.4|9339.4|9351.4|9341.4|9352.2|9342.2|9349.4|9339.4|0
1760675100000|2025-10-17 04:25:00|9351.2|9341.2|9349.9|9339.9|9351.4|9341.4|9349.4|9339.4|0
1760675400000|2025-10-17 04:30:00|9349.7|9339.7|9349.2|9339.2|9351.2|9341.2|9348.9|9338.9|0
1760675700000|2025-10-17 04:35:00|9349.4|9339.4|9349.8|9339.8|9350.6|9340.6|9348.8|9338.8|0
1760676000000|2025-10-17 04:40:00|9350.1|9340.1|9349.4|9339.4|9351.5|9341.5|9349.3|9339.3|0
1760676300000|2025-10-17 04:45:00|9349.1|9339.1|9349.6|9339.6|9349.6|9339.6|9347.5|9337.5|0
1760676600000|2025-10-17 04:50:00|9349.3|9339.3|9348.9|9338.9|9349.8|9339.8|9348.6|9338.6|0
1760676900000|2025-10-17 04:55:00|9349.1|9339.1|9349.2|9339.2|9349.9|9339.9|9348.9|9338.9|0
1760677200000|2025-10-17 05:00:00|9348.9|9338.9|9346.8|9336.8|9349.2|9339.2|9346.3|9336.3|0
1760677500000|2025-10-17 05:05:00|9346.7|9336.7|9341.8|9331.8|9347.3|9337.3|9341|9331|0
1760677800000|2025-10-17 05:10:00|9342.3|9332.3|9337.2|9327.2|9344.2|9334.2|9337.2|9327.2|0
1760678100000|2025-10-17 05:15:00|9337.5|9327.5|9335.4|9325.4|9337.8|9327.8|9334.6|9324.6|0
1760678400000|2025-10-17 05:20:00|9334.4|9324.4|9338.7|9328.7|9339.7|9329.7|9334|9324|0
1760678700000|2025-10-17 05:25:00|9338.4|9328.4|9338.9|9328.9|9339.2|9329.2|9336.9|9326.9|0
1760679000000|2025-10-17 05:30:00|9339.2|9329.2|9335.7|9325.7|9339.4|9329.4|9335.1|9325.1|0
1760679300000|2025-10-17 05:35:00|9335.4|9325.4|9331.4|9321.4|9336.7|9326.7|9330.2|9320.2|0
1760679600000|2025-10-17 05:40:00|9330.7|9320.7|9329.7|9319.7|9333.2|9323.2|9328.1|9318.1|0
1760679900000|2025-10-17 05:45:00|9329.2|9319.2|9335.8|9325.8|9336.1|9326.1|9329.2|9319.2|0
1760680200000|2025-10-17 05:50:00|9336.1|9326.1|9342.4|9332.4|9342.7|9332.7|9334.6|9324.6|0
1760680500000|2025-10-17 05:55:00|9342.2|9332.2|9340.4|9330.4|9342.4|9332.4|9339.9|9329.9|0
1760680800000|2025-10-17 06:00:00|9339.7|9329.7|9339.2|9329.2|9341.6|9331.6|9333.4|9323.4|0
1760681100000|2025-10-17 06:05:00|9338.7|9328.7|9336.4|9326.4|9341.9|9331.9|9336.3|9326.3|0
1760681400000|2025-10-17 06:10:00|9335.7|9325.7|9328.2|9318.2|9335.7|9325.7|9327.4|9317.4|0
1760681700000|2025-10-17 06:15:00|9328.4|9318.4|9325.4|9315.4|9331.4|9321.4|9323.7|9313.7|0
1760682000000|2025-10-17 06:20:00|9325.7|9315.7|9324.9|9314.9|9326.7|9316.7|9322.7|9312.7|0
1760682300000|2025-10-17 06:25:00|9325.7|9315.7|9328.2|9318.2|9329.9|9319.9|9323.7|9313.7|0
1760682600000|2025-10-17 06:30:00|9327.9|9317.9|9331.1|9321.1|9331.6|9321.6|9326.9|9316.9|0
1760682900000|2025-10-17 06:35:00|9331.6|9321.6|9328.3|9318.3|9331.7|9321.7|9324.3|9314.3|0
1760683200000|2025-10-17 06:40:00|9328.1|9318.1|9325.6|9315.6|9328.8|9318.8|9323.4|9313.4|0
1760683500000|2025-10-17 06:45:00|9326.4|9316.4|9325.8|9315.8|9328|9318|9321.1|9311.1|0
1760683800000|2025-10-17 06:50:00|9326.3|9316.3|9323.4|9313.4|9326.3|9316.3|9319.4|9309.4|0
1760684100000|2025-10-17 06:55:00|9323.7|9313.7|9312.7|9302.7|9323.7|9313.7|9310.9|9300.9|0
1760684400000|2025-10-17 07:00:00|9312.2|9302.2|9309.2|9299.2|9326.2|9316.2|9304.7|9294.7|0
1760684700000|2025-10-17 07:05:00|9309.4|9299.4|9302.8|9292.8|9312.6|9302.6|9302.8|9292.8|0
1760685000000|2025-10-17 07:10:00|9303.6|9293.6|9299.9|9289.9|9309.4|9299.4|9297.8|9287.8|0
1760685300000|2025-10-17 07:15:00|9298.7|9288.7|9291.7|9281.7|9307.9|9297.9|9290|9280|0
1760685600000|2025-10-17 07:20:00|9291.9|9281.9|9299.8|9289.8|9299.9|9289.9|9284.8|9274.8|0
1760685900000|2025-10-17 07:25:00|9300.7|9290.7|9296.4|9286.4|9304.7|9294.7|9294.6|9284.6|0
1760686200000|2025-10-17 07:30:00|9296.8|9286.8|9288.8|9278.8|9300.3|9290.3|9287|9277|0
1760686500000|2025-10-17 07:35:00|9289.3|9279.3|9293.4|9283.4|9295.8|9285.8|9285.9|9275.9|0
1760686800000|2025-10-17 07:40:00|9293.8|9283.8|9294.7|9284.7|9298.4|9288.4|9289.8|9279.8|0
1760687100000|2025-10-17 07:45:00|9293.9|9283.9|9293.5|9283.5|9298.7|9288.7|9291|9281|0
1760687400000|2025-10-17 07:50:00|9293.8|9283.8|9301.8|9291.8|9307.2|9297.2|9290.8|9280.8|0
1760687700000|2025-10-17 07:55:00|9301.3|9291.3|9301|9291|9303.8|9293.8|9293.4|9283.4|0
1760688000000|2025-10-17 08:00:00|9301.2|9291.2|9302.7|9292.7|9306.3|9296.3|9299.2|9289.2|0
1760688300000|2025-10-17 08:05:00|9301.5|9291.5|9287.1|9277.1|9306.2|9296.2|9286.7|9276.7|0
1760688600000|2025-10-17 08:10:00|9288.6|9278.6|9288.7|9278.7|9294.7|9284.7|9287.5|9277.5|0
1760688900000|2025-10-17 08:15:00|9288.5|9278.5|9282.6|9272.6|9294.6|9284.6|9281.4|9271.4|0
1760689200000|2025-10-17 08:20:00|9282.2|9272.2|9289.5|9279.5|9290.1|9280.1|9281.1|9271.1|0
1760689500000|2025-10-17 08:25:00|9289.7|9279.7|9291.8|9281.8|9292.2|9282.2|9285.7|9275.7|0
1760689800000|2025-10-17 08:30:00|9290.8|9280.8|9299.6|9289.6|9300.3|9290.3|9286.6|9276.6|0
1760690100000|2025-10-17 08:35:00|9299.8|9289.8|9300.8|9290.8|9306.1|9296.1|9299.3|9289.3|0
1760690400000|2025-10-17 08:40:00|9300.2|9290.2|9292.4|9282.4|9302.3|9292.3|9291.8|9281.8|0
1760690700000|2025-10-17 08:45:00|9292.9|9282.9|9288.8|9278.8|9294.2|9284.2|9283.4|9273.4|0
1760691000000|2025-10-17 08:50:00|9289.3|9279.3|9293.7|9283.7|9293.8|9283.8|9285.3|9275.3|0
1760691300000|2025-10-17 08:55:00|9293.9|9283.9|9293.6|9283.6|9297.4|9287.4|9290.2|9280.2|0
1760691600000|2025-10-17 09:00:00|9294.8|9284.8|9303.2|9293.2|9306.5|9296.5|9294.2|9284.2|0
1760691900000|2025-10-17 09:05:00|9302.7|9292.7|9298.7|9288.7|9305.2|9295.2|9298.7|9288.7|0
1760692200000|2025-10-17 09:10:00|9298.2|9288.2|9297.2|9287.2|9307.1|9297.1|9292.1|9282.1|0
1760692500000|2025-10-17 09:15:00|9297|9287|9310.3|9300.3|9310.3|9300.3|9294.2|9284.2|0
1760692800000|2025-10-17 09:20:00|9311.4|9301.4|9310|9300|9316.1|9306.1|9309.3|9299.3|0
1760693100000|2025-10-17 09:25:00|9309.5|9299.5|9315.4|9305.4|9315.4|9305.4|9308.7|9298.7|0
1760693400000|2025-10-17 09:30:00|9314.1|9304.1|9308.9|9298.9|9314.4|9304.4|9306.1|9296.1|0
1760693700000|2025-10-17 09:35:00|9309.2|9299.2|9307|9297|9311.1|9301.1|9305.3|9295.3|0
1760694000000|2025-10-17 09:40:00|9308.1|9298.1|9304.1|9294.1|9308.1|9298.1|9301.9|9291.9|0
1760694300000|2025-10-17 09:45:00|9304.4|9294.4|9308.8|9298.8|9310.2|9300.2|9304.1|9294.1|0
1760694600000|2025-10-17 09:50:00|9308.5|9298.5|9314.3|9304.3|9314.5|9304.5|9307.4|9297.4|0
1760694900000|2025-10-17 09:55:00|9314.1|9304.1|9312.8|9302.8|9315.8|9305.8|9312.2|9302.2|0
1760695200000|2025-10-17 10:00:00|9312.7|9302.7|9320.2|9310.2|9320.7|9310.7|9311.8|9301.8|0
1760695500000|2025-10-17 10:05:00|9320|9310|9318.6|9308.6|9321.2|9311.2|9317.5|9307.5|0
1760695800000|2025-10-17 10:10:00|9318|9308|9312.1|9302.1|9318.3|9308.3|9312.1|9302.1|0
1760696100000|2025-10-17 10:15:00|9312.2|9302.2|9311.9|9301.9|9315.9|9305.9|9308.9|9298.9|0
1760696400000|2025-10-17 10:20:00|9312.7|9302.7|9309.4|9299.4|9313.2|9303.2|9308.8|9298.8|0
1760696700000|2025-10-17 10:25:00|9309.7|9299.7|9312.6|9302.6|9314.3|9304.3|9307.3|9297.3|0
1760697000000|2025-10-17 10:30:00|9312.4|9302.4|9322.5|9312.5|9325.8|9315.8|9312.4|9302.4|0
1760697300000|2025-10-17 10:35:00|9322|9312|9326.6|9316.6|9326.9|9316.9|9321.5|9311.5|0
1760697600000|2025-10-17 10:40:00|9326.5|9316.5|9325.5|9315.5|9330.5|9320.5|9325.5|9315.5|0
1760697900000|2025-10-17 10:45:00|9325.8|9315.8|9315.7|9305.7|9327.5|9317.5|9314.3|9304.3|0
1760698200000|2025-10-17 10:50:00|9315.5|9305.5|9314|9304|9316.1|9306.1|9309|9299|0
1760698500000|2025-10-17 10:55:00|9313.7|9303.7|9316.4|9306.4|9322.8|9312.8|9313|9303|0
1760698800000|2025-10-17 11:00:00|9318.1|9308.1|9318.6|9308.6|9323.6|9313.6|9317.9|9307.9|0
1760699100000|2025-10-17 11:05:00|9317.8|9307.8|9319.3|9309.3|9322.6|9312.6|9310.1|9300.1|0
1760699400000|2025-10-17 11:10:00|9318.2|9308.2|9333.8|9323.8|9335.6|9325.6|9316.1|9306.1|0
1760699700000|2025-10-17 11:15:00|9333.3|9323.3|9332.5|9322.5|9337.8|9327.8|9328.8|9318.8|0
1760700000000|2025-10-17 11:20:00|9332.1|9322.1|9334.5|9324.5|9335.7|9325.7|9330.3|9320.3|0
1760700300000|2025-10-17 11:25:00|9334|9324|9334.8|9324.8|9336.7|9326.7|9329.9|9319.9|0
1760700600000|2025-10-17 11:30:00|9334.3|9324.3|9332.8|9322.8|9337.8|9327.8|9331.4|9321.4|0
1760700900000|2025-10-17 11:35:00|9332.3|9322.3|9336.7|9326.7|9338.6|9328.6|9331.3|9321.3|0
1760701200000|2025-10-17 11:40:00|9336.9|9326.9|9338.3|9328.3|9340.3|9330.3|9334.8|9324.8|0
1760701500000|2025-10-17 11:45:00|9338.5|9328.5|9345.9|9335.9|9347.1|9337.1|9338|9328|0
1760701800000|2025-10-17 11:50:00|9345.2|9335.2|9340.7|9330.7|9345.5|9335.5|9340.2|9330.2|0
1760702100000|2025-10-17 11:55:00|9340.9|9330.9|9341|9331|9343.5|9333.5|9338.6|9328.6|0
1760702400000|2025-10-17 12:00:00|9341.4|9331.4|9344.7|9334.7|9344.7|9334.7|9338.3|9328.3|0
1760702700000|2025-10-17 12:05:00|9344.5|9334.5|9353.3|9343.3|9353.8|9343.8|9343.9|9333.9|0
1760703000000|2025-10-17 12:10:00|9353|9343|9345.4|9335.4|9353.9|9343.9|9343.1|9333.1|0
1760703300000|2025-10-17 12:15:00|9345.1|9335.1|9350.2|9340.2|9350.4|9340.4|9345.1|9335.1|0
1760703600000|2025-10-17 12:20:00|9351.1|9341.1|9348.1|9338.1|9352|9342|9347.9|9337.9|0
1760703900000|2025-10-17 12:25:00|9348|9338|9346.5|9336.5|9348.5|9338.5|9343.3|9333.3|0
1760704200000|2025-10-17 12:30:00|9346.4|9336.4|9353.5|9343.5|9353.7|9343.7|9346.4|9336.4|0
1760704500000|2025-10-17 12:35:00|9353.4|9343.4|9361.6|9351.6|9363.3|9353.3|9353.4|9343.4|0
1760704800000|2025-10-17 12:40:00|9360.7|9350.7|9361.2|9351.2|9362.1|9352.1|9357.5|9347.5|0
1760705100000|2025-10-17 12:45:00|9361|9351|9357.6|9347.6|9361.8|9351.8|9352.9|9342.9|0
1760705400000|2025-10-17 12:50:00|9358.1|9348.1|9358.6|9348.6|9362.2|9352.2|9356.1|9346.1|0
1760705700000|2025-10-17 12:55:00|9359.1|9349.1|9343.7|9333.7|9359.8|9349.8|9343.7|9333.7|0
1760706000000|2025-10-17 13:00:00|9344.9|9334.9|9352.6|9342.6|9353.8|9343.8|9342.8|9332.8|0
1760706300000|2025-10-17 13:05:00|9351.6|9341.6|9354.7|9344.7|9355.7|9345.7|9349.1|9339.1|0
1760706600000|2025-10-17 13:10:00|9354.4|9344.4|9354.1|9344.1|9358.3|9348.3|9353.1|9343.1|0
1760706900000|2025-10-17 13:15:00|9353.8|9343.8|9354.4|9344.4|9356.8|9346.8|9352.2|9342.2|0
1760707200000|2025-10-17 13:20:00|9354.6|9344.6|9352.1|9342.1|9355.1|9345.1|9349.4|9339.4|0
1760707500000|2025-10-17 13:25:00|9351.9|9341.9|9356|9346|9357.5|9347.5|9351.1|9341.1|0
1760707800000|2025-10-17 13:30:00|9356.2|9346.2|9359.6|9349.6|9360.5|9350.5|9347.8|9337.8|0
1760708100000|2025-10-17 13:35:00|9360.5|9350.5|9363.8|9353.8|9369.9|9359.9|9359|9349|0
1760708400000|2025-10-17 13:40:00|9363.4|9353.4|9364.2|9354.2|9366.3|9356.3|9359.5|9349.5|0
1760708700000|2025-10-17 13:45:00|9364.4|9354.4|9371.9|9361.9|9374.2|9364.2|9362.2|9352.2|0
1760709000000|2025-10-17 13:50:00|9371.6|9361.6|9381.9|9371.9|9383.9|9373.9|9369.6|9359.6|0
1760709300000|2025-10-17 13:55:00|9381.8|9371.8|9383.3|9373.3|9385.8|9375.8|9381.8|9371.8|0
1760709600000|2025-10-17 14:00:00|9382|9372|9377.2|9367.2|9382.6|9372.6|9372|9362|0
1760709900000|2025-10-17 14:05:00|9377|9367|9381.5|9371.5|9385.3|9375.3|9375.2|9365.2|0
1760710200000|2025-10-17 14:10:00|9380.7|9370.7|9387.9|9377.9|9388.6|9378.6|9379.2|9369.2|0
1760710500000|2025-10-17 14:15:00|9388.2|9378.2|9387.1|9377.1|9392.3|9382.3|9385.5|9375.5|0
1760710800000|2025-10-17 14:20:00|9386.5|9376.5|9381.4|9371.4|9388.7|9378.7|9379.5|9369.5|0
1760711100000|2025-10-17 14:25:00|9381.3|9371.3|9382|9372|9385.5|9375.5|9380.1|9370.1|0
1760711400000|2025-10-17 14:30:00|9381.7|9371.7|9374.2|9364.2|9382.7|9372.7|9373.8|9363.8|0
1760711700000|2025-10-17 14:35:00|9373.9|9363.9|9369.3|9359.3|9374.7|9364.7|9368.6|9358.6|0
1760712000000|2025-10-17 14:40:00|9369.6|9359.6|9369.9|9359.9|9376.8|9366.8|9368.3|9358.3|0
1760712300000|2025-10-17 14:45:00|9369.4|9359.4|9374.2|9364.2|9378.5|9368.5|9368.6|9358.6|0
1760712600000|2025-10-17 14:50:00|9374|9364|9369.2|9359.2|9374.8|9364.8|9369.2|9359.2|0
1760712900000|2025-10-17 14:55:00|9368.7|9358.7|9362.9|9352.9|9368.7|9358.7|9359.5|9349.5|0
1760713200000|2025-10-17 15:00:00|9362.2|9352.2|9363.4|9353.4|9367.2|9357.2|9359.5|9349.5|0
1760713500000|2025-10-17 15:05:00|9363.6|9353.6|9362.5|9352.5|9368.3|9358.3|9360.9|9350.9|0
1760713800000|2025-10-17 15:10:00|9362.4|9352.4|9353.5|9343.5|9364.7|9354.7|9353.3|9343.3|0
1760714100000|2025-10-17 15:15:00|9354.3|9344.3|9354.3|9344.3|9359.3|9349.3|9352.8|9342.8|0
1760714400000|2025-10-17 15:20:00|9354.7|9344.7|9353.7|9343.7|9356.4|9346.4|9352.3|9342.3|0
1760714700000|2025-10-17 15:25:00|9354|9344|9360.3|9350.3|9361.3|9351.3|9352.4|9342.4|0
1760715000000|2025-10-17 15:30:00|9361.1|9351.1|9361.3|9351.3|9363.2|9353.2|9355.3|9345.3|0
1760715300000|2025-10-17 15:35:00|9361|9351|9366|9356|9366.8|9356.8|9354.7|9344.7|0
1760715600000|2025-10-17 15:40:00|9366.8|9356.8|9371.2|9361.2|9372.9|9362.9|9366.3|9356.3|0
1760715900000|2025-10-17 15:45:00|9370.7|9360.7|9373.4|9363.4|9375.1|9365.1|9368.7|9358.7|0
1760716200000|2025-10-17 15:50:00|9373.6|9363.6|9372.7|9362.7|9374.5|9364.5|9370|9360|0
1760716500000|2025-10-17 15:55:00|9373.2|9363.2|9373.6|9363.6|9377.1|9367.1|9371.8|9361.8|0
1760716800000|2025-10-17 16:00:00|9373.2|9363.2|9378.1|9368.1|9379.7|9369.7|9372.2|9362.2|0
1760717100000|2025-10-17 16:05:00|9377.9|9367.9|9376.4|9366.4|9381.7|9371.7|9373.9|9363.9|0
1760717400000|2025-10-17 16:10:00|9375.9|9365.9|9374.6|9364.6|9378|9368|9372.4|9362.4|0
1760717700000|2025-10-17 16:15:00|9374.4|9364.4|9372.5|9362.5|9378.5|9368.5|9370.6|9360.6|0
1760718000000|2025-10-17 16:20:00|9372|9362|9370.8|9360.8|9374|9364|9370.3|9360.3|0
1760718300000|2025-10-17 16:25:00|9370.5|9360.5|9373|9363|9373.9|9363.9|9370|9360|0
1760718600000|2025-10-17 16:30:00|9373.3|9363.3|9372.1|9362.1|9375.8|9365.8|9371.1|9361.1|0
1760718900000|2025-10-17 16:35:00|9372.4|9362.4|9371.2|9361.2|9374.6|9364.6|9370.3|9360.3|0
1760719200000|2025-10-17 16:40:00|9371|9361|9369.3|9359.3|9372.2|9362.2|9367.1|9357.1|0
1760719500000|2025-10-17 16:45:00|9369.6|9359.6|9372.8|9362.8|9373.3|9363.3|9366.6|9356.6|0
1760719800000|2025-10-17 16:50:00|9372.6|9362.6|9366.6|9356.6|9374.5|9364.5|9365|9355|0
1760720100000|2025-10-17 16:55:00|9366.8|9356.8|9367.2|9357.2|9367.7|9357.7|9360.7|9350.7|0
1760720400000|2025-10-17 17:00:00|9366.9|9356.9|9365.8|9355.8|9367.2|9357.2|9361.8|9351.8|0
1760720700000|2025-10-17 17:05:00|9366|9356|9364.7|9354.7|9369.3|9359.3|9363.7|9353.7|0
1760721000000|2025-10-17 17:10:00|9365|9355|9366|9356|9366.6|9356.6|9362.8|9352.8|0
1760721300000|2025-10-17 17:15:00|9366.3|9356.3|9360.3|9350.3|9366.5|9356.5|9359.9|9349.9|0
1760721600000|2025-10-17 17:20:00|9360.8|9350.8|9362.4|9352.4|9364.7|9354.7|9359.2|9349.2|0
1760721900000|2025-10-17 17:25:00|9362.2|9352.2|9359.3|9349.3|9362.3|9352.3|9358.7|9348.7|0
1760722200000|2025-10-17 17:30:00|9358.7|9348.7|9366.5|9356.5|9366.8|9356.8|9357.9|9347.9|0
1760722500000|2025-10-17 17:35:00|9366.3|9356.3|9367.2|9357.2|9370.3|9360.3|9365.4|9355.4|0
1760722800000|2025-10-17 17:40:00|9367|9357|9362.6|9352.6|9367.2|9357.2|9361.3|9351.3|0
1760723100000|2025-10-17 17:45:00|9362.4|9352.4|9363.7|9353.7|9363.7|9353.7|9359.5|9349.5|0
1760723400000|2025-10-17 17:50:00|9364|9354|9370.9|9360.9|9371.9|9361.9|9363.7|9353.7|0
1760723700000|2025-10-17 17:55:00|9370.6|9360.6|9371.2|9361.2|9371.4|9361.4|9367.7|9357.7|0
1760724000000|2025-10-17 18:00:00|9371.4|9361.4|9375.7|9365.7|9377.3|9367.3|9371.4|9361.4|0
1760724300000|2025-10-17 18:05:00|9375.6|9365.6|9377.9|9367.9|9380.5|9370.5|9375.6|9365.6|0
1760724600000|2025-10-17 18:10:00|9377.6|9367.6|9379.2|9369.2|9379.7|9369.7|9376.6|9366.6|0
1760724900000|2025-10-17 18:15:00|9378.7|9368.7|9381.5|9371.5|9382|9372|9378.7|9368.7|0
1760725200000|2025-10-17 18:20:00|9381.3|9371.3|9381|9371|9384.3|9374.3|9380.8|9370.8|0
1760725500000|2025-10-17 18:25:00|9381.3|9371.3|9383.3|9373.3|9384.6|9374.6|9380.5|9370.5|0
1760725800000|2025-10-17 18:30:00|9382.8|9372.8|9380.5|9370.5|9384.5|9374.5|9379.8|9369.8|0
1760726100000|2025-10-17 18:35:00|9380.3|9370.3|9382|9372|9384.5|9374.5|9379.3|9369.3|0
1760726400000|2025-10-17 18:40:00|9382.3|9372.3|9383.5|9373.5|9384|9374|9381.3|9371.3|0
1760726700000|2025-10-17 18:45:00|9383.3|9373.3|9385|9375|9385.6|9375.6|9383|9373|0
1760727000000|2025-10-17 18:50:00|9385.3|9375.3|9387.8|9377.8|9387.8|9377.8|9384.5|9374.5|0
1760727300000|2025-10-17 18:55:00|9388.2|9378.2|9386.1|9376.1|9388.7|9378.7|9385.6|9375.6|0
1760727600000|2025-10-17 19:00:00|9385.8|9375.8|9388.4|9378.4|9388.8|9378.8|9385.8|9375.8|0
1760727900000|2025-10-17 19:05:00|9388.3|9378.3|9390.3|9380.3|9390.7|9380.7|9387|9377|0
1760728200000|2025-10-17 19:10:00|9390.5|9380.5|9391.5|9381.5|9392.3|9382.3|9388.7|9378.7|0
1760728500000|2025-10-17 19:15:00|9391.3|9381.3|9390.5|9380.5|9392|9382|9389|9379|0
1760728800000|2025-10-17 19:20:00|9390.3|9380.3|9393|9383|9393.5|9383.5|9390.3|9380.3|0
1760729100000|2025-10-17 19:25:00|9392.8|9382.8|9392.1|9382.1|9392.8|9382.8|9390.8|9380.8|0
1760729400000|2025-10-17 19:30:00|9391.9|9381.9|9390.9|9380.9|9392.1|9382.1|9388.5|9378.5|0
1760729700000|2025-10-17 19:35:00|9391.1|9381.1|9391.8|9381.8|9392.8|9382.8|9390.3|9380.3|0
1760730000000|2025-10-17 19:40:00|9392|9382|9392.9|9382.9|9394|9384|9391.3|9381.3|0
1760730300000|2025-10-17 19:45:00|9392.8|9382.8|9394|9384|9394.9|9384.9|9390.8|9380.8|0
1760730600000|2025-10-17 19:50:00|9393.3|9383.3|9387.3|9377.3|9394.5|9384.5|9385.8|9375.8|0
1760730900000|2025-10-17 19:55:00|9386.8|9376.8|9386.3|9376.3|9387.8|9377.8|9382.8|9372.8|0
1760731200000|2025-10-17 20:00:00|9386.8|9376.8|9390.1|9380.1|9390.5|9380.5|9386.7|9376.7|0
1760731500000|2025-10-17 20:05:00|9390.2|9380.2|9391.2|9381.2|9392.2|9382.2|9390.2|9380.2|0
1760731800000|2025-10-17 20:10:00|9391.1|9381.1|9387.2|9377.2|9392|9382|9386.8|9376.8|0
1760732100000|2025-10-17 20:15:00|9387.1|9377.1|9386.7|9376.7|9387.1|9377.1|9386|9376|0
1760732400000|2025-10-17 20:20:00|9386.8|9376.8|9386.6|9376.6|9388.5|9378.5|9386.5|9376.5|0
1760732700000|2025-10-17 20:25:00|9386.5|9376.5|9386.9|9376.9|9387.5|9377.5|9386.4|9376.4|0
1760733000000|2025-10-17 20:30:00|9386.8|9376.8|9386.9|9376.9|9387.3|9377.3|9386.4|9376.4|0
1760733300000|2025-10-17 20:35:00|9387|9377|9386|9376|9387.1|9377.1|9386|9376|0
1760733600000|2025-10-17 20:40:00|9385.9|9375.9|9385.8|9375.8|9386.4|9376.4|9385.4|9375.4|0
1760733900000|2025-10-17 20:45:00|9385.7|9375.7|9385.6|9375.6|9386.1|9376.1|9385.2|9375.2|0
1760734200000|2025-10-17 20:50:00|9385.7|9375.7|9386.4|9376.4|9386.6|9376.6|9385.6|9375.6|0
1760734500000|2025-10-17 20:55:00|9386.2|9376.2|9386.6|9376.6|9386.9|9376.9|9386|9376|0
1760770200000|2025-10-18 06:50:00|9389|9379|9389|9379|9389|9379|9389|9379|0
1760770800000|2025-10-18 07:00:00|9392|9382|9392|9382|9392|9382|9392|9382|0
1760774100000|2025-10-18 07:55:00|9392.7|9382.7|9392.7|9382.7|9392.7|9382.7|9392.7|9382.7|0
1760779200000|2025-10-18 09:20:00|9397.7|9387.7|9397.7|9387.7|9397.7|9387.7|9397.7|9387.7|0
1760780400000|2025-10-18 09:40:00|9402.7|9392.7|9402.7|9392.7|9402.7|9392.7|9402.7|9392.7|0
1760782500000|2025-10-18 10:15:00|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|9397.9|9387.9|0
1760801400000|2025-10-18 15:30:00|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|9395.5|9385.5|0
1760804700000|2025-10-18 16:25:00|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|9396.1|9386.1|0
1760850300000|2025-10-19 05:05:00|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|9395.1|9385.1|0
1760880600000|2025-10-19 13:30:00|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|9394.8|9384.8|0
1760881800000|2025-10-19 13:50:00|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|9393.3|9383.3|0
1760883300000|2025-10-19 14:15:00|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|9392.8|9382.8|0
1760886300000|2025-10-19 15:05:00|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|9392.3|9382.3|0
1760889000000|2025-10-19 15:50:00|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|9387.5|9377.5|0
1760894400000|2025-10-19 17:20:00|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|9388.9|9378.9|0
1760896500000|2025-10-19 17:55:00|9389|9379|9389|9379|9389|9379|9389|9379|0
1760907000000|2025-10-19 20:50:00|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|9379.3|9369.3|0
1760907300000|2025-10-19 20:55:00|9376.9|9366.9|9365.2|9355.2|9376.9|9366.9|9365.2|9355.2|0
1760908200000|2025-10-19 21:10:00|9363.7|9353.7|9373|9363|9373|9363|9363.7|9353.7|0
1760911200000|2025-10-19 22:00:00|9386.6|9376.6|9390.6|9380.6|9392.4|9382.4|9386.6|9376.6|0
1760911500000|2025-10-19 22:05:00|9390.5|9380.5|9391.9|9381.9|9392.3|9382.3|9389.9|9379.9|0
1760911800000|2025-10-19 22:10:00|9391.8|9381.8|9391.9|9381.9|9392.6|9382.6|9391.2|9381.2|0
1760912100000|2025-10-19 22:15:00|9391.8|9381.8|9390.5|9380.5|9391.9|9381.9|9390.5|9380.5|0
1760912400000|2025-10-19 22:20:00|9390.7|9380.7|9390.4|9380.4|9390.7|9380.7|9388.8|9378.8|0
1760912700000|2025-10-19 22:25:00|9390.3|9380.3|9389.4|9379.4|9391.3|9381.3|9389.3|9379.3|0
1760913000000|2025-10-19 22:30:00|9389.5|9379.5|9389.6|9379.6|9390|9380|9388.3|9378.3|0
1760913300000|2025-10-19 22:35:00|9389.7|9379.7|9389.5|9379.5|9390.6|9380.6|9389.5|9379.5|0
1760913600000|2025-10-19 22:40:00|9389.6|9379.6|9390.5|9380.5|9391.2|9381.2|9389.1|9379.1|0
1760913900000|2025-10-19 22:45:00|9390.4|9380.4|9390.9|9380.9|9391.3|9381.3|9390.3|9380.3|0
1760914200000|2025-10-19 22:50:00|9390.8|9380.8|9390.7|9380.7|9391.1|9381.1|9390.1|9380.1|0
1760914500000|2025-10-19 22:55:00|9390.6|9380.6|9390.1|9380.1|9391.2|9381.2|9390|9380|0
1760914800000|2025-10-19 23:00:00|9390.2|9380.2|9389.5|9379.5|9391|9381|9388.2|9378.2|0
1760915100000|2025-10-19 23:05:00|9389.6|9379.6|9393|9383|9393.4|9383.4|9388|9378|0
1760915400000|2025-10-19 23:10:00|9392.9|9382.9|9392.8|9382.8|9393.5|9383.5|9392.6|9382.6|0
1760915700000|2025-10-19 23:15:00|9392.7|9382.7|9392.6|9382.6|9393.5|9383.5|9392.4|9382.4|0
1760916000000|2025-10-19 23:20:00|9392.5|9382.5|9389.2|9379.2|9392.5|9382.5|9389.2|9379.2|0
1760916300000|2025-10-19 23:25:00|9389.1|9379.1|9387.6|9377.6|9389.3|9379.3|9387.1|9377.1|0
1760916600000|2025-10-19 23:30:00|9387.5|9377.5|9389.2|9379.2|9389.2|9379.2|9387.5|9377.5|0
1760916900000|2025-10-19 23:35:00|9389.3|9379.3|9388.4|9378.4|9389.6|9379.6|9388|9378|0
1760917200000|2025-10-19 23:40:00|9388.5|9378.5|9387.5|9377.5|9388.6|9378.6|9387.4|9377.4|0
1760917500000|2025-10-19 23:45:00|9387.3|9377.3|9388.2|9378.2|9389|9379|9386.9|9376.9|0
1760917800000|2025-10-19 23:50:00|9388.3|9378.3|9387.9|9377.9|9388.6|9378.6|9387.1|9377.1|0
1760918100000|2025-10-19 23:55:00|9387.8|9377.8|9389.1|9379.1|9389.7|9379.7|9387.5|9377.5|0
1760918400000|2025-10-20 00:00:00|9388.9|9378.9|9379.3|9369.3|9389.2|9379.2|9377.3|9367.3|0
1760918700000|2025-10-20 00:05:00|9379.1|9369.1|9377.7|9367.7|9379.1|9369.1|9373.9|9363.9|0
1760919000000|2025-10-20 00:10:00|9378|9368|9375.3|9365.3|9378|9368|9373.8|9363.8|0
1760919300000|2025-10-20 00:15:00|9375.1|9365.1|9381.5|9371.5|9383.7|9373.7|9374.7|9364.7|0
1760919600000|2025-10-20 00:20:00|9381.2|9371.2|9379.5|9369.5|9382.5|9372.5|9373.2|9363.2|0
1760919900000|2025-10-20 00:25:00|9379.7|9369.7|9377.7|9367.7|9380.9|9370.9|9376.4|9366.4|0
1760920200000|2025-10-20 00:30:00|9378.2|9368.2|9373.4|9363.4|9380.2|9370.2|9373.4|9363.4|0
1760920500000|2025-10-20 00:35:00|9373.9|9363.9|9380|9370|9381.5|9371.5|9373.9|9363.9|0
1760920800000|2025-10-20 00:40:00|9379.8|9369.8|9381.5|9371.5|9381.8|9371.8|9376.8|9366.8|0
1760921100000|2025-10-20 00:45:00|9381.7|9371.7|9382.5|9372.5|9382.7|9372.7|9380.5|9370.5|0
1760921400000|2025-10-20 00:50:00|9382|9372|9383.1|9373.1|9384|9374|9381.5|9371.5|0
1760921700000|2025-10-20 00:55:00|9383.3|9373.3|9383.4|9373.4|9385.1|9375.1|9381.9|9371.9|0
1760922000000|2025-10-20 01:00:00|9382.9|9372.9|9385.6|9375.6|9386.1|9376.1|9381.4|9371.4|0
1760922300000|2025-10-20 01:05:00|9384.9|9374.9|9387.4|9377.4|9387.4|9377.4|9383.6|9373.6|0
1760922600000|2025-10-20 01:10:00|9386.9|9376.9|9384.5|9374.5|9387.1|9377.1|9384.5|9374.5|0
1760922900000|2025-10-20 01:15:00|9384.3|9374.3|9388.4|9378.4|9388.4|9378.4|9383.8|9373.8|0
1760923200000|2025-10-20 01:20:00|9387.9|9377.9|9387|9377|9388.9|9378.9|9386.9|9376.9|0
1760923500000|2025-10-20 01:25:00|9387.2|9377.2|9387.8|9377.8|9389.3|9379.3|9386.7|9376.7|0
1760923800000|2025-10-20 01:30:00|9387.3|9377.3|9383.9|9373.9|9387.3|9377.3|9382.1|9372.1|0
1760924100000|2025-10-20 01:35:00|9384.2|9374.2|9386|9376|9386.5|9376.5|9382.2|9372.2|0
1760924400000|2025-10-20 01:40:00|9385.8|9375.8|9385.8|9375.8|9386|9376|9383.5|9373.5|0
1760924700000|2025-10-20 01:45:00|9385.5|9375.5|9382.1|9372.1|9385.8|9375.8|9381.3|9371.3|0
1760925000000|2025-10-20 01:50:00|9381.8|9371.8|9378.6|9368.6|9382.3|9372.3|9376.7|9366.7|0
1760925300000|2025-10-20 01:55:00|9378.3|9368.3|9380.2|9370.2|9380.7|9370.7|9378.3|9368.3|0
1760925600000|2025-10-20 02:00:00|9380|9370|9382.3|9372.3|9382.6|9372.6|9377.3|9367.3|0
1760925900000|2025-10-20 02:05:00|9382.1|9372.1|9380.8|9370.8|9382.3|9372.3|9380|9370|0
1760926200000|2025-10-20 02:10:00|9380.5|9370.5|9380.5|9370.5|9381|9371|9379.5|9369.5|0
1760926500000|2025-10-20 02:15:00|9380.8|9370.8|9381.5|9371.5|9383.3|9373.3|9380.3|9370.3|0
1760926800000|2025-10-20 02:20:00|9381.8|9371.8|9380.8|9370.8|9381.8|9371.8|9380.5|9370.5|0
1760927100000|2025-10-20 02:25:00|9380.3|9370.3|9381.1|9371.1|9381.4|9371.4|9378.4|9368.4|0
1760927400000|2025-10-20 02:30:00|9380.9|9370.9|9382.9|9372.9|9382.9|9372.9|9379.6|9369.6|0
1760927700000|2025-10-20 02:35:00|9383.1|9373.1|9381.5|9371.5|9383.6|9373.6|9381.2|9371.2|0
1760928000000|2025-10-20 02:40:00|9381.7|9371.7|9382.7|9372.7|9383.7|9373.7|9381.2|9371.2|0
1760928300000|2025-10-20 02:45:00|9382.5|9372.5|9383.2|9373.2|9383.7|9373.7|9382.2|9372.2|0
1760928600000|2025-10-20 02:50:00|9383|9373|9384.1|9374.1|9384.5|9374.5|9382.2|9372.2|0
1760928900000|2025-10-20 02:55:00|9383.9|9373.9|9385.9|9375.9|9385.9|9375.9|9383.6|9373.6|0
1760929200000|2025-10-20 03:00:00|9386.2|9376.2|9385.3|9375.3|9386.7|9376.7|9385.1|9375.1|0
1760929500000|2025-10-20 03:05:00|9385.1|9375.1|9385.3|9375.3|9386.5|9376.5|9384.6|9374.6|0
1760929800000|2025-10-20 03:10:00|9385.5|9375.5|9385.2|9375.2|9385.5|9375.5|9385|9375|0
1760930100000|2025-10-20 03:15:00|9385.5|9375.5|9385.6|9375.6|9385.8|9375.8|9384.8|9374.8|0
1760930400000|2025-10-20 03:20:00|9386|9376|9386.1|9376.1|9386.6|9376.6|9386|9376|0
1760930700000|2025-10-20 03:25:00|9385.9|9375.9|9385.7|9375.7|9386.1|9376.1|9385|9375|0
1760931000000|2025-10-20 03:30:00|9385.9|9375.9|9385.4|9375.4|9386.4|9376.4|9385.4|9375.4|0
1760931300000|2025-10-20 03:35:00|9385.7|9375.7|9385.3|9375.3|9386.4|9376.4|9385|9375|0
1760931600000|2025-10-20 03:40:00|9385|9375|9386.9|9376.9|9387.6|9377.6|9385|9375|0
1760931900000|2025-10-20 03:45:00|9387.1|9377.1|9388.9|9378.9|9389.7|9379.7|9386.6|9376.6|0
1760932200000|2025-10-20 03:50:00|9389.4|9379.4|9389.2|9379.2|9389.7|9379.7|9388.1|9378.1|0
1760932500000|2025-10-20 03:55:00|9389|9379|9390.8|9380.8|9390.8|9380.8|9388.7|9378.7|0
1760932800000|2025-10-20 04:00:00|9390.3|9380.3|9391.3|9381.3|9391.6|9381.6|9389|9379|0
1760933100000|2025-10-20 04:05:00|9391.6|9381.6|9391.1|9381.1|9393.1|9383.1|9390.6|9380.6|0
1760933400000|2025-10-20 04:10:00|9390.8|9380.8|9390.5|9380.5|9391.1|9381.1|9390|9380|0
1760933700000|2025-10-20 04:15:00|9390.2|9380.2|9390.1|9380.1|9390.5|9380.5|9389.3|9379.3|0
1760934000000|2025-10-20 04:20:00|9389.8|9379.8|9390.3|9380.3|9390.3|9380.3|9389.3|9379.3|0
1760934300000|2025-10-20 04:25:00|9389.8|9379.8|9390.5|9380.5|9391|9381|9389.5|9379.5|0
1760934600000|2025-10-20 04:30:00|9390.3|9380.3|9388.4|9378.4|9390.5|9380.5|9388.2|9378.2|0
1760934900000|2025-10-20 04:35:00|9388.2|9378.2|9387.5|9377.5|9389.5|9379.5|9387.5|9377.5|0
1760935200000|2025-10-20 04:40:00|9388|9378|9388.9|9378.9|9389.2|9379.2|9386.8|9376.8|0
1760935500000|2025-10-20 04:45:00|9389.2|9379.2|9388.6|9378.6|9391|9381|9388.4|9378.4|0
1760935800000|2025-10-20 04:50:00|9388.4|9378.4|9389.2|9379.2|9389.7|9379.7|9387.7|9377.7|0
1760936100000|2025-10-20 04:55:00|9388.7|9378.7|9390.9|9380.9|9391.7|9381.7|9388.7|9378.7|0
1760936400000|2025-10-20 05:00:00|9391|9381|9392.6|9382.6|9392.6|9382.6|9390.2|9380.2|0
1760936700000|2025-10-20 05:05:00|9392.1|9382.1|9392.1|9382.1|9393.4|9383.4|9390.7|9380.7|0
1760937000000|2025-10-20 05:10:00|9390.9|9380.9|9392.8|9382.8|9392.8|9382.8|9389.6|9379.6|0
1760937300000|2025-10-20 05:15:00|9393.3|9383.3|9390.7|9380.7|9393.7|9383.7|9389.9|9379.9|0
1760937600000|2025-10-20 05:20:00|9389.9|9379.9|9393.9|9383.9|9394|9384|9389.5|9379.5|0
1760937900000|2025-10-20 05:25:00|9394.2|9384.2|9394.3|9384.3|9395.8|9385.8|9393.2|9383.2|0
1760938200000|2025-10-20 05:30:00|9394.6|9384.6|9395.8|9385.8|9396.6|9386.6|9394.6|9384.6|0
1760938500000|2025-10-20 05:35:00|9395.6|9385.6|9396.8|9386.8|9398.5|9388.5|9395.3|9385.3|0
1760938800000|2025-10-20 05:40:00|9397.1|9387.1|9398|9388|9398|9388|9396.2|9386.2|0
1760939100000|2025-10-20 05:45:00|9397.5|9387.5|9397.1|9387.1|9398.1|9388.1|9394.9|9384.9|0
1760939400000|2025-10-20 05:50:00|9396.9|9386.9|9396.1|9386.1|9397.4|9387.4|9395.9|9385.9|0
1760939700000|2025-10-20 05:55:00|9395.6|9385.6|9395.9|9385.9|9396.8|9386.8|9395.4|9385.4|0
1760940000000|2025-10-20 06:00:00|9395.1|9385.1|9391.8|9381.8|9395.6|9385.6|9389.1|9379.1|0
1760940300000|2025-10-20 06:05:00|9392|9382|9394.6|9384.6|9394.9|9384.9|9391.5|9381.5|0
1760940600000|2025-10-20 06:10:00|9393.8|9383.8|9392.7|9382.7|9396.4|9386.4|9391.3|9381.3|0
1760940900000|2025-10-20 06:15:00|9392.9|9382.9|9395.2|9385.2|9395.2|9385.2|9392.7|9382.7|0
1760941200000|2025-10-20 06:20:00|9395.5|9385.5|9396.9|9386.9|9397.9|9387.9|9393.7|9383.7|0
1760941500000|2025-10-20 06:25:00|9396.8|9386.8|9397.7|9387.7|9399.8|9389.8|9396.8|9386.8|0
1760941800000|2025-10-20 06:30:00|9397.5|9387.5|9399.8|9389.8|9399.8|9389.8|9396.9|9386.9|0
1760942100000|2025-10-20 06:35:00|9399.3|9389.3|9401.4|9391.4|9403.1|9393.1|9398.8|9388.8|0
1760942400000|2025-10-20 06:40:00|9401.9|9391.9|9400.1|9390.1|9403|9393|9400|9390|0
1760942700000|2025-10-20 06:45:00|9399.9|9389.9|9398.5|9388.5|9400.5|9390.5|9395.7|9385.7|0
1760943000000|2025-10-20 06:50:00|9398.8|9388.8|9400.9|9390.9|9402.7|9392.7|9398.8|9388.8|0
1760943300000|2025-10-20 06:55:00|9400.7|9390.7|9397.3|9387.3|9403.2|9393.2|9393.5|9383.5|0
1760943600000|2025-10-20 07:00:00|9397|9387|9387|9377|9397|9387|9383.3|9373.3|0
1760943900000|2025-10-20 07:05:00|9387.9|9377.9|9396.1|9386.1|9396.1|9386.1|9384.4|9374.4|0
1760944200000|2025-10-20 07:10:00|9396.4|9386.4|9400.5|9390.5|9400.9|9390.9|9396.1|9386.1|0
1760944500000|2025-10-20 07:15:00|9400.3|9390.3|9404.7|9394.7|9404.7|9394.7|9397.9|9387.9|0
1760944800000|2025-10-20 07:20:00|9404.9|9394.9|9403.5|9393.5|9406.8|9396.8|9402.1|9392.1|0
1760945100000|2025-10-20 07:25:00|9403.8|9393.8|9405.4|9395.4|9407.6|9397.6|9400.3|9390.3|0
1760945400000|2025-10-20 07:30:00|9405.7|9395.7|9406.9|9396.9|9408.8|9398.8|9404.9|9394.9|0
1760945700000|2025-10-20 07:35:00|9407.2|9397.2|9410.2|9400.2|9410.5|9400.5|9406.2|9396.2|0
1760946000000|2025-10-20 07:40:00|9409.9|9399.9|9408|9398|9411.1|9401.1|9405.4|9395.4|0
1760946300000|2025-10-20 07:45:00|9407.5|9397.5|9409.9|9399.9|9409.9|9399.9|9406.7|9396.7|0
1760946600000|2025-10-20 07:50:00|9410.1|9400.1|9405.3|9395.3|9410.9|9400.9|9404.6|9394.6|0
1760946900000|2025-10-20 07:55:00|9405.5|9395.5|9411.2|9401.2|9412.2|9402.2|9404.9|9394.9|0
1760947200000|2025-10-20 08:00:00|9411.3|9401.3|9408|9398|9412.7|9402.7|9407.1|9397.1|0
1760947500000|2025-10-20 08:05:00|9407.9|9397.9|9408.6|9398.6|9409.8|9399.8|9407.1|9397.1|0
1760947800000|2025-10-20 08:10:00|9408.8|9398.8|9408.3|9398.3|9409.8|9399.8|9406.1|9396.1|0
1760948100000|2025-10-20 08:15:00|9407.9|9397.9|9403.2|9393.2|9409.4|9399.4|9402.6|9392.6|0
1760948400000|2025-10-20 08:20:00|9402.8|9392.8|9399.8|9389.8|9405|9395|9399.5|9389.5|0
1760948700000|2025-10-20 08:25:00|9400.3|9390.3|9400.7|9390.7|9402.8|9392.8|9397.9|9387.9|0
1760949000000|2025-10-20 08:30:00|9400.8|9390.8|9398.7|9388.7|9401.3|9391.3|9398.2|9388.2|0
1760949300000|2025-10-20 08:35:00|9399|9389|9396.7|9386.7|9399|9389|9395.2|9385.2|0
1760949600000|2025-10-20 08:40:00|9397|9387|9393.6|9383.6|9398.1|9388.1|9393.4|9383.4|0
1760949900000|2025-10-20 08:45:00|9393.9|9383.9|9390.4|9380.4|9395.2|9385.2|9388.8|9378.8|0
1760950200000|2025-10-20 08:50:00|9390.8|9380.8|9393.6|9383.6|9395.3|9385.3|9390.6|9380.6|0
1760950500000|2025-10-20 08:55:00|9393.9|9383.9|9395.7|9385.7|9397.5|9387.5|9393.4|9383.4|0
1760950800000|2025-10-20 09:00:00|9394.6|9384.6|9393.5|9383.5|9395.8|9385.8|9392.1|9382.1|0
1760951100000|2025-10-20 09:05:00|9393.3|9383.3|9395.3|9385.3|9395.8|9385.8|9390|9380|0
1760951400000|2025-10-20 09:10:00|9395.5|9385.5|9395.7|9385.7|9397.7|9387.7|9393.7|9383.7|0
1760951700000|2025-10-20 09:15:00|9395.5|9385.5|9392|9382|9396.5|9386.5|9390.2|9380.2|0
1760952000000|2025-10-20 09:20:00|9391.6|9381.6|9395.3|9385.3|9395.3|9385.3|9391.1|9381.1|0
1760952300000|2025-10-20 09:25:00|9395.1|9385.1|9396.1|9386.1|9398.3|9388.3|9394.3|9384.3|0
1760952600000|2025-10-20 09:30:00|9395.9|9385.9|9393.4|9383.4|9396.4|9386.4|9392.9|9382.9|0
1760952900000|2025-10-20 09:35:00|9393.1|9383.1|9387.6|9377.6|9393.1|9383.1|9386.6|9376.6|0
1760953200000|2025-10-20 09:40:00|9388.2|9378.2|9387.4|9377.4|9392.2|9382.2|9387|9377|0
1760953500000|2025-10-20 09:45:00|9387.1|9377.1|9383.2|9373.2|9387.5|9377.5|9380.1|9370.1|0
1760953800000|2025-10-20 09:50:00|9384.2|9374.2|9387.2|9377.2|9387.5|9377.5|9383.5|9373.5|0
1760954100000|2025-10-20 09:55:00|9387|9377|9386.4|9376.4|9391.1|9381.1|9386.4|9376.4|0
1760954400000|2025-10-20 10:00:00|9384.9|9374.9|9387.4|9377.4|9388.2|9378.2|9384.9|9374.9|0
1760954700000|2025-10-20 10:05:00|9387.7|9377.7|9388.1|9378.1|9389.2|9379.2|9385.9|9375.9|0
1760955000000|2025-10-20 10:10:00|9388.9|9378.9|9389.2|9379.2|9391.7|9381.7|9388.9|9378.9|0
1760955300000|2025-10-20 10:15:00|9389.5|9379.5|9393|9383|9393.5|9383.5|9389.5|9379.5|0
1760955600000|2025-10-20 10:20:00|9392.8|9382.8|9396|9386|9398.2|9388.2|9392.8|9382.8|0
1760955900000|2025-10-20 10:25:00|9396.2|9386.2|9394.2|9384.2|9396.5|9386.5|9393.5|9383.5|0
1760956200000|2025-10-20 10:30:00|9393.7|9383.7|9394.6|9384.6|9396.7|9386.7|9393.2|9383.2|0
1760956500000|2025-10-20 10:35:00|9394.8|9384.8|9394|9384|9395.7|9385.7|9392.8|9382.8|0
1760956800000|2025-10-20 10:40:00|9394.1|9384.1|9393.5|9383.5|9396.3|9386.3|9393|9383|0
1760957100000|2025-10-20 10:45:00|9393.8|9383.8|9393.6|9383.6|9394.5|9384.5|9391.1|9381.1|0
1760957400000|2025-10-20 10:50:00|9394.1|9384.1|9393.5|9383.5|9395.7|9385.7|9392.1|9382.1|0
1760957700000|2025-10-20 10:55:00|9393.3|9383.3|9389.1|9379.1|9393.8|9383.8|9388.8|9378.8|0
1760958000000|2025-10-20 11:00:00|9389|9379|9391.2|9381.2|9393.7|9383.7|9388.8|9378.8|0
1760958300000|2025-10-20 11:05:00|9391.5|9381.5|9391.1|9381.1|9393.1|9383.1|9389.4|9379.4|0
1760958600000|2025-10-20 11:10:00|9390.3|9380.3|9391.8|9381.8|9393.5|9383.5|9390.3|9380.3|0
1760958900000|2025-10-20 11:15:00|9392|9382|9393.5|9383.5|9395|9385|9392|9382|0
1760959200000|2025-10-20 11:20:00|9393.6|9383.6|9392.9|9382.9|9395.5|9385.5|9392.3|9382.3|0
1760959500000|2025-10-20 11:25:00|9393.2|9383.2|9394.5|9384.5|9395.9|9385.9|9391.6|9381.6|0
1760959800000|2025-10-20 11:30:00|9394.9|9384.9|9394.8|9384.8|9395.3|9385.3|9392.2|9382.2|0
1760960100000|2025-10-20 11:35:00|9395|9385|9396.2|9386.2|9397.3|9387.3|9392.8|9382.8|0
1760960400000|2025-10-20 11:40:00|9396|9386|9396.6|9386.6|9397|9387|9394|9384|0
1760960700000|2025-10-20 11:45:00|9396.8|9386.8|9398.7|9388.7|9399.2|9389.2|9395.5|9385.5|0
1760961000000|2025-10-20 11:50:00|9398.9|9388.9|9405.2|9395.2|9405.5|9395.5|9398.9|9388.9|0
1760961300000|2025-10-20 11:55:00|9405.4|9395.4|9404.2|9394.2|9406|9396|9402.7|9392.7|0
1760961600000|2025-10-20 12:00:00|9403.5|9393.5|9401|9391|9404|9394|9400.2|9390.2|0
1760961900000|2025-10-20 12:05:00|9400.5|9390.5|9399.1|9389.1|9400.8|9390.8|9397|9387|0
1760962200000|2025-10-20 12:10:00|9400|9390|9400|9390|9401.9|9391.9|9398|9388|0
1760962500000|2025-10-20 12:15:00|9399.8|9389.8|9400.8|9390.8|9401.1|9391.1|9397.7|9387.7|0
1760962800000|2025-10-20 12:20:00|9401|9391|9399.3|9389.3|9401.7|9391.7|9398.5|9388.5|0
1760963100000|2025-10-20 12:25:00|9399|9389|9398.1|9388.1|9399.1|9389.1|9396.8|9386.8|0
1760963400000|2025-10-20 12:30:00|9397.3|9387.3|9400.3|9390.3|9401.5|9391.5|9396.8|9386.8|0
1760963700000|2025-10-20 12:35:00|9400|9390|9396.6|9386.6|9400.1|9390.1|9395.9|9385.9|0
1760964000000|2025-10-20 12:40:00|9396.8|9386.8|9395.2|9385.2|9398.5|9388.5|9394.6|9384.6|0
1760964300000|2025-10-20 12:45:00|9394.7|9384.7|9396.5|9386.5|9398.5|9388.5|9394.7|9384.7|0
1760964600000|2025-10-20 12:50:00|9396.7|9386.7|9394.9|9384.9|9398|9388|9394.7|9384.7|0
1760964900000|2025-10-20 12:55:00|9394.7|9384.7|9392.7|9382.7|9394.9|9384.9|9390.4|9380.4|0
1760965200000|2025-10-20 13:00:00|9392.4|9382.4|9395.9|9385.9|9396.8|9386.8|9391.7|9381.7|0
1760965500000|2025-10-20 13:05:00|9395.7|9385.7|9392.6|9382.6|9395.7|9385.7|9391.8|9381.8|0
1760965800000|2025-10-20 13:10:00|9391.9|9381.9|9394.2|9384.2|9395.2|9385.2|9391.4|9381.4|0
1760966100000|2025-10-20 13:15:00|9394|9384|9395|9385|9395.6|9385.6|9391|9381|0
1760966400000|2025-10-20 13:20:00|9395.9|9385.9|9394.8|9384.8|9398.1|9388.1|9393.4|9383.4|0
1760966700000|2025-10-20 13:25:00|9394.5|9384.5|9401.2|9391.2|9401.2|9391.2|9394.3|9384.3|0
1760967000000|2025-10-20 13:30:00|9399.7|9389.7|9406.5|9396.5|9408.5|9398.5|9395.6|9385.6|0
1760967300000|2025-10-20 13:35:00|9406.8|9396.8|9410.5|9400.5|9412.1|9402.1|9403.8|9393.8|0
1760967600000|2025-10-20 13:40:00|9410.1|9400.1|9412.6|9402.6|9416.1|9406.1|9409.9|9399.9|0
1760967900000|2025-10-20 13:45:00|9412.3|9402.3|9412.4|9402.4|9417|9407|9411.8|9401.8|0
1760968200000|2025-10-20 13:50:00|9411.7|9401.7|9410.6|9400.6|9415.4|9405.4|9409|9399|0
1760968500000|2025-10-20 13:55:00|9410.4|9400.4|9405.8|9395.8|9411.8|9401.8|9404.6|9394.6|0
1760968800000|2025-10-20 14:00:00|9406.1|9396.1|9409|9399|9414|9404|9406.1|9396.1|0
1760969100000|2025-10-20 14:05:00|9408.5|9398.5|9406.9|9396.9|9408.5|9398.5|9402.5|9392.5|0
1760969400000|2025-10-20 14:10:00|9407|9397|9408.8|9398.8|9411|9401|9405.9|9395.9|0
1760969700000|2025-10-20 14:15:00|9408.5|9398.5|9410|9400|9412|9402|9407.8|9397.8|0
1760970000000|2025-10-20 14:20:00|9409.7|9399.7|9410.9|9400.9|9411.8|9401.8|9409.1|9399.1|0
1760970300000|2025-10-20 14:25:00|9411.1|9401.1|9410.4|9400.4|9412.9|9402.9|9408.8|9398.8|0
1760970600000|2025-10-20 14:30:00|9410|9400|9409.3|9399.3|9413.4|9403.4|9408.7|9398.7|0
1760970900000|2025-10-20 14:35:00|9409.1|9399.1|9412.9|9402.9|9413.2|9403.2|9405.8|9395.8|0
1760971200000|2025-10-20 14:40:00|9412.3|9402.3|9416.1|9406.1|9417|9407|9410.6|9400.6|0
1760971500000|2025-10-20 14:45:00|9415.6|9405.6|9418.1|9408.1|9418.2|9408.2|9414.8|9404.8|0
1760971800000|2025-10-20 14:50:00|9417.9|9407.9|9419.2|9409.2|9419.7|9409.7|9415.9|9405.9|0
1760972100000|2025-10-20 14:55:00|9419.5|9409.5|9419|9409|9421|9411|9418.1|9408.1|0
1760972400000|2025-10-20 15:00:00|9418.9|9408.9|9417.6|9407.6|9418.9|9408.9|9416.2|9406.2|0
1760972700000|2025-10-20 15:05:00|9417.3|9407.3|9418.3|9408.3|9421.1|9411.1|9416.6|9406.6|0
1760973000000|2025-10-20 15:10:00|9418.1|9408.1|9419.6|9409.6|9421.4|9411.4|9417.1|9407.1|0
1760973300000|2025-10-20 15:15:00|9419.3|9409.3|9417.5|9407.5|9420.8|9410.8|9416.8|9406.8|0
1760973600000|2025-10-20 15:20:00|9417.6|9407.6|9419.3|9409.3|9420.5|9410.5|9417.5|9407.5|0
1760973900000|2025-10-20 15:25:00|9419.6|9409.6|9416.4|9406.4|9419.9|9409.9|9416.2|9406.2|0
1760974200000|2025-10-20 15:30:00|9416.9|9406.9|9410|9400|9417.4|9407.4|9408.8|9398.8|0
1760974500000|2025-10-20 15:35:00|9409.3|9399.3|9412.7|9402.7|9413.2|9403.2|9406.3|9396.3|0
1760974800000|2025-10-20 15:40:00|9412.9|9402.9|9413.8|9403.8|9415.5|9405.5|9410.5|9400.5|0
1760975100000|2025-10-20 15:45:00|9413.7|9403.7|9416|9406|9416.9|9406.9|9413.1|9403.1|0
1760975400000|2025-10-20 15:50:00|9416.2|9406.2|9412.3|9402.3|9417.6|9407.6|9409.6|9399.6|0
1760975700000|2025-10-20 15:55:00|9412.5|9402.5|9412.6|9402.6|9413.2|9403.2|9409.7|9399.7|0
1760976000000|2025-10-20 16:00:00|9411.9|9401.9|9415.8|9405.8|9416.1|9406.1|9411.1|9401.1|0
1760976300000|2025-10-20 16:05:00|9415.5|9405.5|9416.4|9406.4|9417.1|9407.1|9414.1|9404.1|0
1760976600000|2025-10-20 16:10:00|9416.5|9406.5|9419.1|9409.1|9419.1|9409.1|9415.5|9405.5|0
1760976900000|2025-10-20 16:15:00|9419.4|9409.4|9422.1|9412.1|9422.1|9412.1|9418.4|9408.4|0
1760977200000|2025-10-20 16:20:00|9422.4|9412.4|9419.9|9409.9|9422.4|9412.4|9419.1|9409.1|0
1760977500000|2025-10-20 16:25:00|9420.4|9410.4|9421.1|9411.1|9422.4|9412.4|9419.9|9409.9|0
1760977800000|2025-10-20 16:30:00|9420.9|9410.9|9420.4|9410.4|9421.4|9411.4|9419.6|9409.6|0
1760978100000|2025-10-20 16:35:00|9419.9|9409.9|9420.9|9410.9|9421.5|9411.5|9418.6|9408.6|0
1760978400000|2025-10-20 16:40:00|9421.1|9411.1|9421.9|9411.9|9423|9413|9420.4|9410.4|0
1760978700000|2025-10-20 16:45:00|9422.1|9412.1|9423.9|9413.9|9423.9|9413.9|9420.9|9410.9|0
1760979000000|2025-10-20 16:50:00|9423.6|9413.6|9425.1|9415.1|9425.9|9415.9|9423.4|9413.4|0
1760979300000|2025-10-20 16:55:00|9424.9|9414.9|9425.7|9415.7|9425.7|9415.7|9424.1|9414.1|0
1760979600000|2025-10-20 17:00:00|9425.4|9415.4|9429.8|9419.8|9431.8|9421.8|9424.4|9414.4|0
1760979900000|2025-10-20 17:05:00|9429.5|9419.5|9430.9|9420.9|9431.2|9421.2|9428.6|9418.6|0
1760980200000|2025-10-20 17:10:00|9430.6|9420.6|9430.6|9420.6|9430.9|9420.9|9429.4|9419.4|0
1760980500000|2025-10-20 17:15:00|9430.4|9420.4|9433.4|9423.4|9433.6|9423.6|9430.1|9420.1|0
1760980800000|2025-10-20 17:20:00|9433.6|9423.6|9433.7|9423.7|9434.5|9424.5|9432.4|9422.4|0
1760981100000|2025-10-20 17:25:00|9433.6|9423.6|9429.9|9419.9|9433.6|9423.6|9429.9|9419.9|0
1760981400000|2025-10-20 17:30:00|9430.1|9420.1|9429.6|9419.6|9430.9|9420.9|9427.9|9417.9|0
1760981700000|2025-10-20 17:35:00|9429.4|9419.4|9432.8|9422.8|9433.1|9423.1|9429.1|9419.1|0
1760982000000|2025-10-20 17:40:00|9433|9423|9433.6|9423.6|9434.6|9424.6|9432.5|9422.5|0
1760982300000|2025-10-20 17:45:00|9433.4|9423.4|9436.8|9426.8|9437.1|9427.1|9433.1|9423.1|0
1760982600000|2025-10-20 17:50:00|9437.1|9427.1|9435.6|9425.6|9437.3|9427.3|9433.6|9423.6|0
1760982900000|2025-10-20 17:55:00|9435.9|9425.9|9437.5|9427.5|9437.5|9427.5|9433.4|9423.4|0
1760983200000|2025-10-20 18:00:00|9437.7|9427.7|9439.9|9429.9|9439.9|9429.9|9437.7|9427.7|0
1760983500000|2025-10-20 18:05:00|9440.4|9430.4|9441.2|9431.2|9441.7|9431.7|9439.9|9429.9|0
1760983800000|2025-10-20 18:10:00|9441.5|9431.5|9441.6|9431.6|9442.1|9432.1|9440.8|9430.8|0
1760984100000|2025-10-20 18:15:00|9441.1|9431.1|9438.9|9428.9|9441.4|9431.4|9438.4|9428.4|0
1760984400000|2025-10-20 18:20:00|9438.4|9428.4|9438.6|9428.6|9440.1|9430.1|9437.4|9427.4|0
1760984700000|2025-10-20 18:25:00|9438.9|9428.9|9438.6|9428.6|9438.9|9428.9|9436.9|9426.9|0
1760985000000|2025-10-20 18:30:00|9438.9|9428.9|9437.1|9427.1|9439.6|9429.6|9436.1|9426.1|0
1760985300000|2025-10-20 18:35:00|9437.6|9427.6|9438.4|9428.4|9439|9429|9437.5|9427.5|0
1760985600000|2025-10-20 18:40:00|9438.6|9428.6|9437.9|9427.9|9438.6|9428.6|9437.6|9427.6|0
1760985900000|2025-10-20 18:45:00|9437.6|9427.6|9436.1|9426.1|9438.6|9428.6|9435.9|9425.9|0
1760986200000|2025-10-20 18:50:00|9436.4|9426.4|9436.6|9426.6|9437.1|9427.1|9435.4|9425.4|0
1760986500000|2025-10-20 18:55:00|9436.9|9426.9|9437.5|9427.5|9438.2|9428.2|9436.4|9426.4|0
1760986800000|2025-10-20 19:00:00|9437.3|9427.3|9437.1|9427.1|9439.1|9429.1|9436.3|9426.3|0
1760987100000|2025-10-20 19:05:00|9437.3|9427.3|9435.5|9425.5|9438|9428|9435.5|9425.5|0
1760987400000|2025-10-20 19:10:00|9435.2|9425.2|9434.7|9424.7|9435.2|9425.2|9433|9423|0
1760987700000|2025-10-20 19:15:00|9435|9425|9433.9|9423.9|9435.7|9425.7|9433.4|9423.4|0
1760988000000|2025-10-20 19:20:00|9433.4|9423.4|9434.6|9424.6|9434.7|9424.7|9432.6|9422.6|0
1760988300000|2025-10-20 19:25:00|9435.1|9425.1|9437|9427|9437.4|9427.4|9434.8|9424.8|0
1760988600000|2025-10-20 19:30:00|9436.5|9426.5|9437|9427|9437.2|9427.2|9435.3|9425.3|0
1760988900000|2025-10-20 19:35:00|9436.7|9426.7|9436.3|9426.3|9437|9427|9435.8|9425.8|0
1760989200000|2025-10-20 19:40:00|9436.6|9426.6|9435.3|9425.3|9437.1|9427.1|9435|9425|0
1760989500000|2025-10-20 19:45:00|9435.6|9425.6|9438.5|9428.5|9439.2|9429.2|9435.1|9425.1|0
1760989800000|2025-10-20 19:50:00|9438.8|9428.8|9439|9429|9439.8|9429.8|9437.6|9427.6|0
1760990100000|2025-10-20 19:55:00|9439.8|9429.8|9436.3|9426.3|9440.8|9430.8|9436.3|9426.3|0
1760990400000|2025-10-20 20:00:00|9437.9|9427.9|9437.8|9427.8|9437.9|9427.9|9435.6|9425.6|0
1760990700000|2025-10-20 20:05:00|9437.7|9427.7|9438.4|9428.4|9438.6|9428.6|9437.1|9427.1|0
1760991000000|2025-10-20 20:10:00|9438.5|9428.5|9439.6|9429.6|9440|9430|9438.3|9428.3|0
1760991300000|2025-10-20 20:15:00|9439.4|9429.4|9439.7|9429.7|9439.9|9429.9|9438.9|9428.9|0
1760991600000|2025-10-20 20:20:00|9439.8|9429.8|9439.5|9429.5|9439.8|9429.8|9439.1|9429.1|0
1760991900000|2025-10-20 20:25:00|9439.6|9429.6|9439.7|9429.7|9439.7|9429.7|9439.2|9429.2|0
1760992200000|2025-10-20 20:30:00|9439.6|9429.6|9439.5|9429.5|9440.2|9430.2|9439.3|9429.3|0
1760992500000|2025-10-20 20:35:00|9439.6|9429.6|9439.7|9429.7|9440|9430|9439.5|9429.5|0
1760992800000|2025-10-20 20:40:00|9439.6|9429.6|9439.5|9429.5|9439.8|9429.8|9439.2|9429.2|0
1760993100000|2025-10-20 20:45:00|9439.4|9429.4|9438.8|9428.8|9439.6|9429.6|9438.5|9428.5|0
1760993400000|2025-10-20 20:50:00|9438.6|9428.6|9439.1|9429.1|9439.3|9429.3|9438.4|9428.4|0
1760993700000|2025-10-20 20:55:00|9439|9429|9440|9430|9440|9430|9438.9|9428.9|0
1760994000000|2025-10-20 21:00:00|9439.6|9429.6|9440.2|9430.2|9440.3|9430.3|9439.5|9429.5|0
1760994300000|2025-10-20 21:05:00|9440.1|9430.1|9440.2|9430.2|9440.9|9430.9|9440.1|9430.1|0
1760994600000|2025-10-20 21:10:00|9440.1|9430.1|9441.2|9431.2|9441.2|9431.2|9440.1|9430.1|0
1760994900000|2025-10-20 21:15:00|9441.3|9431.3|9441.1|9431.1|9441.3|9431.3|9441.1|9431.1|0
1760995200000|2025-10-20 21:20:00|9441.2|9431.2|9441.1|9431.1|9441.2|9431.2|9441.1|9431.1|0
1760995500000|2025-10-20 21:25:00|9441.2|9431.2|9441.2|9431.2|9441.2|9431.2|9441.1|9431.1|0
1760995800000|2025-10-20 21:30:00|9441.3|9431.3|9441.3|9431.3|9441.4|9431.4|9441.3|9431.3|0
1760996100000|2025-10-20 21:35:00|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|9441.4|9431.4|0
1760996400000|2025-10-20 21:40:00|9441.6|9431.6|9441.1|9431.1|9441.6|9431.6|9441.1|9431.1|0
1760996700000|2025-10-20 21:45:00|9441.2|9431.2|9441.1|9431.1|9441.2|9431.2|9441.1|9431.1|0
1760997300000|2025-10-20 21:55:00|9441|9431|9441|9431|9441|9431|9440.9|9430.9|0
1760997600000|2025-10-20 22:00:00|9440.2|9430.2|9439.4|9429.4|9440.5|9430.5|9439.3|9429.3|0
1760997900000|2025-10-20 22:05:00|9439.5|9429.5|9439.6|9429.6|9439.7|9429.7|9438.3|9428.3|0
1760998200000|2025-10-20 22:10:00|9439.5|9429.5|9439.1|9429.1|9439.9|9429.9|9439|9429|0
1760998500000|2025-10-20 22:15:00|9438.9|9428.9|9443.7|9433.7|9443.8|9433.8|9438.5|9428.5|0
1760998800000|2025-10-20 22:20:00|9443.8|9433.8|9443.1|9433.1|9443.8|9433.8|9442.1|9432.1|0
1760999100000|2025-10-20 22:25:00|9443.2|9433.2|9442.9|9432.9|9444|9434|9442.9|9432.9|0
1760999400000|2025-10-20 22:30:00|9442.8|9432.8|9442.5|9432.5|9443.2|9433.2|9442|9432|0
1760999700000|2025-10-20 22:35:00|9442.6|9432.6|9442.4|9432.4|9442.7|9432.7|9441.9|9431.9|0
1761000000000|2025-10-20 22:40:00|9442.5|9432.5|9442.9|9432.9|9443.2|9433.2|9442.5|9432.5|0
1761000300000|2025-10-20 22:45:00|9443|9433|9442.5|9432.5|9443.2|9433.2|9442.4|9432.4|0
1761000600000|2025-10-20 22:50:00|9442.4|9432.4|9442.6|9432.6|9443.2|9433.2|9442.4|9432.4|0
1761000900000|2025-10-20 22:55:00|9442.7|9432.7|9442.4|9432.4|9442.8|9432.8|9442.2|9432.2|0
1761001200000|2025-10-20 23:00:00|9442.8|9432.8|9443.7|9433.7|9443.9|9433.9|9442.4|9432.4|0
1761001500000|2025-10-20 23:05:00|9443.6|9433.6|9443.9|9433.9|9444|9434|9443.3|9433.3|0
1761001800000|2025-10-20 23:10:00|9444|9434|9443.6|9433.6|9445.1|9435.1|9443.6|9433.6|0
1761002100000|2025-10-20 23:15:00|9443.7|9433.7|9442.4|9432.4|9443.7|9433.7|9441.8|9431.8|0
1761002400000|2025-10-20 23:20:00|9442.5|9432.5|9442.8|9432.8|9443.1|9433.1|9442.5|9432.5|0
1761002700000|2025-10-20 23:25:00|9442.9|9432.9|9443.6|9433.6|9443.6|9433.6|9442.8|9432.8|0
1761003000000|2025-10-20 23:30:00|9443.7|9433.7|9444.2|9434.2|9444.2|9434.2|9443.4|9433.4|0
1761003300000|2025-10-20 23:35:00|9444.1|9434.1|9443.1|9433.1|9444.2|9434.2|9443|9433|0
1761003600000|2025-10-20 23:40:00|9443|9433|9442.7|9432.7|9443.2|9433.2|9442.3|9432.3|0
1761003900000|2025-10-20 23:45:00|9442.6|9432.6|9441.2|9431.2|9442.6|9432.6|9441.2|9431.2|0
1761004200000|2025-10-20 23:50:00|9441.1|9431.1|9441.4|9431.4|9441.8|9431.8|9440.9|9430.9|0
1761004500000|2025-10-20 23:55:00|9441.3|9431.3|9442.1|9432.1|9442.2|9432.2|9441.3|9431.3|0
1761004800000|2025-10-21 00:00:00|9442|9432|9438.8|9428.8|9443.1|9433.1|9438.8|9428.8|0
1761005100000|2025-10-21 00:05:00|9439.1|9429.1|9442.3|9432.3|9443.5|9433.5|9438.6|9428.6|0
1761005400000|2025-10-21 00:10:00|9443.3|9433.3|9442.4|9432.4|9444|9434|9442.4|9432.4|0
1761005700000|2025-10-21 00:15:00|9442.7|9432.7|9443.9|9433.9|9445.3|9435.3|9442.4|9432.4|0
1761006000000|2025-10-21 00:20:00|9444.2|9434.2|9442.9|9432.9|9445.2|9435.2|9442.9|9432.9|0
1761006300000|2025-10-21 00:25:00|9443.2|9433.2|9445.6|9435.6|9447.7|9437.7|9442.9|9432.9|0
1761006600000|2025-10-21 00:30:00|9446.1|9436.1|9444.1|9434.1|9446.1|9436.1|9443.4|9433.4|0
1761006900000|2025-10-21 00:35:00|9444.4|9434.4|9444.4|9434.4|9445.2|9435.2|9443.9|9433.9|0
1761007200000|2025-10-21 00:40:00|9444.6|9434.6|9445.2|9435.2|9445.2|9435.2|9444.2|9434.2|0
1761007500000|2025-10-21 00:45:00|9444.7|9434.7|9445.5|9435.5|9445.5|9435.5|9444.7|9434.7|0
1761007800000|2025-10-21 00:50:00|9445|9435|9447.2|9437.2|9447.2|9437.2|9445|9435|0
1761008100000|2025-10-21 00:55:00|9447|9437|9447.5|9437.5|9447.7|9437.7|9446|9436|0
1761008400000|2025-10-21 01:00:00|9447.2|9437.2|9449.9|9439.9|9450.4|9440.4|9446.9|9436.9|0
1761008700000|2025-10-21 01:05:00|9450.2|9440.2|9447.1|9437.1|9450.3|9440.3|9446.8|9436.8|0
1761009000000|2025-10-21 01:10:00|9447.2|9437.2|9448.3|9438.3|9449.3|9439.3|9447.2|9437.2|0
1761009300000|2025-10-21 01:15:00|9447.8|9437.8|9448|9438|9448.3|9438.3|9447|9437|0
1761009600000|2025-10-21 01:20:00|9447.8|9437.8|9446|9436|9449|9439|9446|9436|0
1761009900000|2025-10-21 01:25:00|9446.2|9436.2|9444.7|9434.7|9446.2|9436.2|9443.7|9433.7|0
1761010200000|2025-10-21 01:30:00|9445.1|9435.1|9445.8|9435.8|9447.6|9437.6|9444.6|9434.6|0
1761010500000|2025-10-21 01:35:00|9445.3|9435.3|9444.6|9434.6|9445.3|9435.3|9442.8|9432.8|0
1761010800000|2025-10-21 01:40:00|9444.4|9434.4|9443.6|9433.6|9445.4|9435.4|9443.1|9433.1|0
1761011100000|2025-10-21 01:45:00|9443.9|9433.9|9444.9|9434.9|9445.6|9435.6|9443.4|9433.4|0
1761011400000|2025-10-21 01:50:00|9445.1|9435.1|9444.5|9434.5|9445.8|9435.8|9444.5|9434.5|0
1761011700000|2025-10-21 01:55:00|9444.8|9434.8|9443.9|9433.9|9445.3|9435.3|9443.4|9433.4|0
1761012000000|2025-10-21 02:00:00|9444.1|9434.1|9445.1|9435.1|9445.6|9435.6|9444.1|9434.1|0
1761012300000|2025-10-21 02:05:00|9444.9|9434.9|9444.8|9434.8|9445.8|9435.8|9444.8|9434.8|0
1761012600000|2025-10-21 02:10:00|9445|9435|9446|9436|9446.3|9436.3|9444.8|9434.8|0
1761012900000|2025-10-21 02:15:00|9446.3|9436.3|9445.9|9435.9|9446.7|9436.7|9445.7|9435.7|0
1761013200000|2025-10-21 02:20:00|9446.2|9436.2|9446.7|9436.7|9447.4|9437.4|9445.9|9435.9|0
1761013500000|2025-10-21 02:25:00|9446.4|9436.4|9448.3|9438.3|9448.3|9438.3|9446.2|9436.2|0
1761013800000|2025-10-21 02:30:00|9448.6|9438.6|9449.7|9439.7|9449.7|9439.7|9448.6|9438.6|0
1761014100000|2025-10-21 02:35:00|9449.5|9439.5|9449.8|9439.8|9450|9440|9449|9439|0
1761014400000|2025-10-21 02:40:00|9450|9440|9447.5|9437.5|9450|9440|9447.5|9437.5|0
1761014700000|2025-10-21 02:45:00|9447.8|9437.8|9449|9439|9449|9439|9447.3|9437.3|0
1761015000000|2025-10-21 02:50:00|9449.4|9439.4|9446.6|9436.6|9449.4|9439.4|9445.9|9435.9|0
1761015300000|2025-10-21 02:55:00|9446.4|9436.4|9447.1|9437.1|9447.1|9437.1|9445.6|9435.6|0
1761015600000|2025-10-21 03:00:00|9447.6|9437.6|9448.8|9438.8|9449.1|9439.1|9447.1|9437.1|0
1761015900000|2025-10-21 03:05:00|9449|9439|9450.6|9440.6|9451.1|9441.1|9448.8|9438.8|0
1761016200000|2025-10-21 03:10:00|9450.9|9440.9|9451.2|9441.2|9451.4|9441.4|9450.6|9440.6|0
1761016500000|2025-10-21 03:15:00|9451.5|9441.5|9450.5|9440.5|9451.5|9441.5|9450.5|9440.5|0
1761016800000|2025-10-21 03:20:00|9450.1|9440.1|9451.6|9441.6|9451.9|9441.9|9450.1|9440.1|0
1761017100000|2025-10-21 03:25:00|9451.8|9441.8|9448.4|9438.4|9452.1|9442.1|9448.4|9438.4|0
1761017400000|2025-10-21 03:30:00|9448.5|9438.5|9449.3|9439.3|9449.8|9439.8|9447.5|9437.5|0
1761017700000|2025-10-21 03:35:00|9449.5|9439.5|9447.9|9437.9|9449.8|9439.8|9447.2|9437.2|0
1761018000000|2025-10-21 03:40:00|9447.7|9437.7|9445.9|9435.9|9447.7|9437.7|9445.4|9435.4|0
1761018300000|2025-10-21 03:45:00|9446.2|9436.2|9445.4|9435.4|9446.4|9436.4|9444.7|9434.7|0
1761018600000|2025-10-21 03:50:00|9445.9|9435.9|9445.6|9435.6|9445.9|9435.9|9443.9|9433.9|0
1761018900000|2025-10-21 03:55:00|9445.9|9435.9|9446.1|9436.1|9446.6|9436.6|9445.4|9435.4|0
1761019200000|2025-10-21 04:00:00|9445.9|9435.9|9445.6|9435.6|9446.4|9436.4|9444.4|9434.4|0
1761019500000|2025-10-21 04:05:00|9446.1|9436.1|9445.2|9435.2|9446.2|9436.2|9444.9|9434.9|0
1761019800000|2025-10-21 04:10:00|9445.4|9435.4|9442.8|9432.8|9445.7|9435.7|9442.3|9432.3|0
1761020100000|2025-10-21 04:15:00|9443.6|9433.6|9443.6|9433.6|9444|9434|9442.8|9432.8|0
1761020400000|2025-10-21 04:20:00|9444.1|9434.1|9443.9|9433.9|9444.3|9434.3|9443.2|9433.2|0
1761020700000|2025-10-21 04:25:00|9444.2|9434.2|9444.2|9434.2|9445.2|9435.2|9443.7|9433.7|0
1761021000000|2025-10-21 04:30:00|9444.3|9434.3|9443.3|9433.3|9444.6|9434.6|9442.8|9432.8|0
1761021300000|2025-10-21 04:35:00|9443.6|9433.6|9444.1|9434.1|9444.6|9434.6|9443.2|9433.2|0
1761021600000|2025-10-21 04:40:00|9444.3|9434.3|9442.6|9432.6|9444.6|9434.6|9442.3|9432.3|0
1761021900000|2025-10-21 04:45:00|9443.3|9433.3|9442|9432|9443.3|9433.3|9441.8|9431.8|0
1761022200000|2025-10-21 04:50:00|9442.2|9432.2|9443.2|9433.2|9443.7|9433.7|9442|9432|0
1761022500000|2025-10-21 04:55:00|9442.9|9432.9|9440.2|9430.2|9442.9|9432.9|9438.6|9428.6|0
1761022800000|2025-10-21 05:00:00|9441.3|9431.3|9439.9|9429.9|9442.1|9432.1|9439.2|9429.2|0
1761023100000|2025-10-21 05:05:00|9440.1|9430.1|9442.4|9432.4|9443|9433|9439.6|9429.6|0
1761023400000|2025-10-21 05:10:00|9442.6|9432.6|9442.1|9432.1|9442.9|9432.9|9441.1|9431.1|0
1761023700000|2025-10-21 05:15:00|9442.4|9432.4|9442.1|9432.1|9443.1|9433.1|9441.9|9431.9|0
1761024000000|2025-10-21 05:20:00|9442.4|9432.4|9438.9|9428.9|9442.6|9432.6|9438.9|9428.9|0
1761024300000|2025-10-21 05:25:00|9439.6|9429.6|9438.6|9428.6|9439.6|9429.6|9437.1|9427.1|0
1761024600000|2025-10-21 05:30:00|9438.4|9428.4|9439.6|9429.6|9441.1|9431.1|9437.4|9427.4|0
1761024900000|2025-10-21 05:35:00|9440.1|9430.1|9440.1|9430.1|9440.5|9430.5|9439.2|9429.2|0
1761025200000|2025-10-21 05:40:00|9440.6|9430.6|9441.4|9431.4|9441.4|9431.4|9439.6|9429.6|0
1761025500000|2025-10-21 05:45:00|9440.9|9430.9|9439.7|9429.7|9441.2|9431.2|9439.3|9429.3|0
1761025800000|2025-10-21 05:50:00|9439.5|9429.5|9437.6|9427.6|9439.7|9429.7|9436.9|9426.9|0
1761026100000|2025-10-21 05:55:00|9437.9|9427.9|9441.1|9431.1|9441.9|9431.9|9437.9|9427.9|0
1761026400000|2025-10-21 06:00:00|9440.4|9430.4|9435|9425|9442.4|9432.4|9434.6|9424.6|0
1761026700000|2025-10-21 06:05:00|9435.3|9425.3|9432.6|9422.6|9435.7|9425.7|9432.6|9422.6|0
1761027000000|2025-10-21 06:10:00|9432.4|9422.4|9430.6|9420.6|9432.8|9422.8|9430.1|9420.1|0
1761027300000|2025-10-21 06:15:00|9430.3|9420.3|9432|9422|9432.6|9422.6|9430.2|9420.2|0
1761027600000|2025-10-21 06:20:00|9432.3|9422.3|9435.5|9425.5|9435.5|9425.5|9430.9|9420.9|0
1761027900000|2025-10-21 06:25:00|9435.3|9425.3|9434.8|9424.8|9435.6|9425.6|9433.4|9423.4|0
1761028200000|2025-10-21 06:30:00|9435.5|9425.5|9434|9424|9437.3|9427.3|9433.7|9423.7|0
1761028500000|2025-10-21 06:35:00|9434.2|9424.2|9431.5|9421.5|9435.1|9425.1|9430.4|9420.4|0
1761028800000|2025-10-21 06:40:00|9431.2|9421.2|9432|9422|9433.4|9423.4|9430.2|9420.2|0
1761029100000|2025-10-21 06:45:00|9432.2|9422.2|9436.2|9426.2|9436.6|9426.6|9431.5|9421.5|0
1761029400000|2025-10-21 06:50:00|9436.3|9426.3|9435.5|9425.5|9438.2|9428.2|9435.3|9425.3|0
1761029700000|2025-10-21 06:55:00|9435.3|9425.3|9437.7|9427.7|9438.7|9428.7|9434.5|9424.5|0
1761030000000|2025-10-21 07:00:00|9440.2|9430.2|9430.5|9420.5|9440.2|9430.2|9429.1|9419.1|0
1761030300000|2025-10-21 07:05:00|9430.9|9420.9|9436|9426|9436.9|9426.9|9427.2|9417.2|0
1761030600000|2025-10-21 07:10:00|9435.9|9425.9|9436.1|9426.1|9438.7|9428.7|9434.6|9424.6|0
1761030900000|2025-10-21 07:15:00|9435.4|9425.4|9440.4|9430.4|9443.5|9433.5|9434.1|9424.1|0
1761031200000|2025-10-21 07:20:00|9441.7|9431.7|9441|9431|9444.6|9434.6|9438.9|9428.9|0
1761031500000|2025-10-21 07:25:00|9441.5|9431.5|9440.3|9430.3|9441.8|9431.8|9437.4|9427.4|0
1761031800000|2025-10-21 07:30:00|9440.9|9430.9|9443|9433|9444.9|9434.9|9440.9|9430.9|0
1761032100000|2025-10-21 07:35:00|9442.8|9432.8|9440.1|9430.1|9442.8|9432.8|9439.3|9429.3|0
1761032400000|2025-10-21 07:40:00|9439.9|9429.9|9438.6|9428.6|9441.2|9431.2|9437.3|9427.3|0
1761032700000|2025-10-21 07:45:00|9438.3|9428.3|9437.3|9427.3|9440|9430|9436.6|9426.6|0
1761033000000|2025-10-21 07:50:00|9438|9428|9441.3|9431.3|9442.5|9432.5|9436.6|9426.6|0
1761033300000|2025-10-21 07:55:00|9440.5|9430.5|9438.5|9428.5|9441.4|9431.4|9437.8|9427.8|0
1761033600000|2025-10-21 08:00:00|9437.8|9427.8|9436.2|9426.2|9438.4|9428.4|9434.8|9424.8|0
1761033900000|2025-10-21 08:05:00|9436|9426|9435.6|9425.6|9438.5|9428.5|9434.9|9424.9|0
1761034200000|2025-10-21 08:10:00|9435.8|9425.8|9435.8|9425.8|9437.8|9427.8|9434.1|9424.1|0
1761034500000|2025-10-21 08:15:00|9436.1|9426.1|9432|9422|9436.6|9426.6|9431.6|9421.6|0
1761034800000|2025-10-21 08:20:00|9431.9|9421.9|9431.9|9421.9|9431.9|9421.9|9428.7|9418.7|0
1761035100000|2025-10-21 08:25:00|9431.7|9421.7|9428.3|9418.3|9432.4|9422.4|9427.1|9417.1|0
1761035400000|2025-10-21 08:30:00|9428.6|9418.6|9429.1|9419.1|9430.1|9420.1|9425.8|9415.8|0
1761035700000|2025-10-21 08:35:00|9429.4|9419.4|9427.9|9417.9|9429.9|9419.9|9427.6|9417.6|0
1761036000000|2025-10-21 08:40:00|9427.8|9417.8|9427.3|9417.3|9428|9418|9424.3|9414.3|0
1761036300000|2025-10-21 08:45:00|9427.8|9417.8|9427.8|9417.8|9428.5|9418.5|9426.3|9416.3|0
1761036600000|2025-10-21 08:50:00|9428|9418|9427|9417|9429.1|9419.1|9426.5|9416.5|0
1761036900000|2025-10-21 08:55:00|9427.7|9417.7|9425.5|9415.5|9428|9418|9423.6|9413.6|0
1761037200000|2025-10-21 09:00:00|9425.8|9415.8|9427|9417|9427.3|9417.3|9425.4|9415.4|0
1761037500000|2025-10-21 09:05:00|9427.3|9417.3|9427.8|9417.8|9428.2|9418.2|9426.3|9416.3|0
1761037800000|2025-10-21 09:10:00|9427.4|9417.4|9429.1|9419.1|9430.4|9420.4|9427.1|9417.1|0
1761038100000|2025-10-21 09:15:00|9429.4|9419.4|9427.4|9417.4|9429.4|9419.4|9426.9|9416.9|0
1761038400000|2025-10-21 09:20:00|9427.1|9417.1|9427.9|9417.9|9428|9418|9424.6|9414.6|0
1761038700000|2025-10-21 09:25:00|9428.4|9418.4|9426.9|9416.9|9428.6|9418.6|9425.9|9415.9|0
1761039000000|2025-10-21 09:30:00|9427.1|9417.1|9425.9|9415.9|9428.4|9418.4|9424.4|9414.4|0
1761039300000|2025-10-21 09:35:00|9425.6|9415.6|9426.6|9416.6|9427.9|9417.9|9423.9|9413.9|0
1761039600000|2025-10-21 09:40:00|9427.1|9417.1|9428.2|9418.2|9428.7|9418.7|9426.6|9416.6|0
1761039900000|2025-10-21 09:45:00|9427.7|9417.7|9428.2|9418.2|9429.7|9419.7|9427.6|9417.6|0
1761040200000|2025-10-21 09:50:00|9427.7|9417.7|9429.1|9419.1|9429.9|9419.9|9427.2|9417.2|0
1761040500000|2025-10-21 09:55:00|9429.3|9419.3|9428.1|9418.1|9429.4|9419.4|9426.2|9416.2|0
1761040800000|2025-10-21 10:00:00|9427.9|9417.9|9426.6|9416.6|9430.6|9420.6|9426.6|9416.6|0
1761041100000|2025-10-21 10:05:00|9426.7|9416.7|9426.3|9416.3|9427.3|9417.3|9425.7|9415.7|0
1761041400000|2025-10-21 10:10:00|9426.5|9416.5|9424.9|9414.9|9426.9|9416.9|9423.8|9413.8|0
1761041700000|2025-10-21 10:15:00|9425.1|9415.1|9426|9416|9426.7|9416.7|9424.1|9414.1|0
1761042000000|2025-10-21 10:20:00|9426.8|9416.8|9426.8|9416.8|9428.2|9418.2|9424.8|9414.8|0
1761042300000|2025-10-21 10:25:00|9426.4|9416.4|9427.4|9417.4|9428.1|9418.1|9424.7|9414.7|0
1761042600000|2025-10-21 10:30:00|9426.9|9416.9|9426.5|9416.5|9427.9|9417.9|9426.1|9416.1|0
1761042900000|2025-10-21 10:35:00|9426.8|9416.8|9429.2|9419.2|9431|9421|9426|9416|0
1761043200000|2025-10-21 10:40:00|9429.6|9419.6|9427.1|9417.1|9429.6|9419.6|9427.1|9417.1|0
1761043500000|2025-10-21 10:45:00|9426.8|9416.8|9428.3|9418.3|9428.9|9418.9|9426.3|9416.3|0
1761043800000|2025-10-21 10:50:00|9428.5|9418.5|9428.7|9418.7|9429.4|9419.4|9427|9417|0
1761044100000|2025-10-21 10:55:00|9429.2|9419.2|9430.9|9420.9|9431.1|9421.1|9427.6|9417.6|0
1761044400000|2025-10-21 11:00:00|9430.5|9420.5|9430.4|9420.4|9431.5|9421.5|9428.5|9418.5|0
1761044700000|2025-10-21 11:05:00|9430.6|9420.6|9431.3|9421.3|9433.2|9423.2|9429.9|9419.9|0
1761045000000|2025-10-21 11:10:00|9431.4|9421.4|9438.3|9428.3|9438.5|9428.5|9431.4|9421.4|0
1761045300000|2025-10-21 11:15:00|9438.4|9428.4|9437.7|9427.7|9441|9431|9437.4|9427.4|0
1761045600000|2025-10-21 11:20:00|9437.1|9427.1|9437.4|9427.4|9438.7|9428.7|9436.1|9426.1|0
1761045900000|2025-10-21 11:25:00|9437.3|9427.3|9438.2|9428.2|9439.1|9429.1|9436.1|9426.1|0
1761046200000|2025-10-21 11:30:00|9437.8|9427.8|9439.8|9429.8|9441.1|9431.1|9436.3|9426.3|0
1761046500000|2025-10-21 11:35:00|9440|9430|9440.4|9430.4|9441.2|9431.2|9438.8|9428.8|0
1761046800000|2025-10-21 11:40:00|9440.2|9430.2|9439.8|9429.8|9441.6|9431.6|9438.7|9428.7|0
1761047100000|2025-10-21 11:45:00|9440|9430|9441|9431|9441.4|9431.4|9439|9429|0
1761047400000|2025-10-21 11:50:00|9440.4|9430.4|9436.6|9426.6|9440.7|9430.7|9435.9|9425.9|0
1761047700000|2025-10-21 11:55:00|9436.9|9426.9|9437.5|9427.5|9439.1|9429.1|9435.9|9425.9|0
1761048000000|2025-10-21 12:00:00|9438|9428|9439.6|9429.6|9439.8|9429.8|9436.7|9426.7|0
1761048300000|2025-10-21 12:05:00|9439.3|9429.3|9437.8|9427.8|9439.6|9429.6|9437.3|9427.3|0
1761048600000|2025-10-21 12:10:00|9437.6|9427.6|9431|9421|9438.4|9428.4|9431|9421|0
1761048900000|2025-10-21 12:15:00|9431.2|9421.2|9435.6|9425.6|9435.6|9425.6|9429.9|9419.9|0
1761049200000|2025-10-21 12:20:00|9435.8|9425.8|9437|9427|9437.9|9427.9|9434.3|9424.3|0
1761049500000|2025-10-21 12:25:00|9437.3|9427.3|9437.8|9427.8|9439.5|9429.5|9436.1|9426.1|0
1761049800000|2025-10-21 12:30:00|9436.9|9426.9|9437.3|9427.3|9439.1|9429.1|9434.3|9424.3|0
1761050100000|2025-10-21 12:35:00|9437.1|9427.1|9439.5|9429.5|9439.9|9429.9|9436.5|9426.5|0
1761050400000|2025-10-21 12:40:00|9439.8|9429.8|9444.6|9434.6|9445.6|9435.6|9439.4|9429.4|0
1761050700000|2025-10-21 12:45:00|9444.8|9434.8|9443.6|9433.6|9446.2|9436.2|9443.1|9433.1|0
1761051000000|2025-10-21 12:50:00|9443.2|9433.2|9440.6|9430.6|9443.2|9433.2|9440.5|9430.5|0
1761051300000|2025-10-21 12:55:00|9440.3|9430.3|9437.8|9427.8|9440.4|9430.4|9436.7|9426.7|0
1761051600000|2025-10-21 13:00:00|9438.7|9428.7|9435.2|9425.2|9439.9|9429.9|9435|9425|0
1761051900000|2025-10-21 13:05:00|9435|9425|9429.5|9419.5|9435|9425|9428.4|9418.4|0
1761052200000|2025-10-21 13:10:00|9430.2|9420.2|9432.3|9422.3|9433|9423|9428.3|9418.3|0
1761052500000|2025-10-21 13:15:00|9433|9423|9436.7|9426.7|9437.6|9427.6|9432.2|9422.2|0
1761052800000|2025-10-21 13:20:00|9435.6|9425.6|9435.4|9425.4|9438.9|9428.9|9435.2|9425.2|0
1761053100000|2025-10-21 13:25:00|9435.2|9425.2|9435.4|9425.4|9436.7|9426.7|9433.2|9423.2|0
1761053400000|2025-10-21 13:30:00|9436.3|9426.3|9433|9423|9437.2|9427.2|9432|9422|0
1761053700000|2025-10-21 13:35:00|9432.2|9422.2|9434.3|9424.3|9435.5|9425.5|9430.5|9420.5|0
1761054000000|2025-10-21 13:40:00|9433.7|9423.7|9434.5|9424.5|9435.2|9425.2|9432|9422|0
1761054300000|2025-10-21 13:45:00|9434.7|9424.7|9431.5|9421.5|9437.2|9427.2|9429.4|9419.4|0
1761054600000|2025-10-21 13:50:00|9430.3|9420.3|9425.9|9415.9|9430.8|9420.8|9422.9|9412.9|0
1761054900000|2025-10-21 13:55:00|9426.1|9416.1|9418.4|9408.4|9426.1|9416.1|9416.4|9406.4|0
1761055200000|2025-10-21 14:00:00|9417.9|9407.9|9411.9|9401.9|9418.7|9408.7|9411.6|9401.6|0
1761055500000|2025-10-21 14:05:00|9412.7|9402.7|9411.2|9401.2|9414.7|9404.7|9410.4|9400.4|0
1761055800000|2025-10-21 14:10:00|9413.1|9403.1|9411.6|9401.6|9417.9|9407.9|9410.7|9400.7|0
1761056100000|2025-10-21 14:15:00|9411.3|9401.3|9413.2|9403.2|9415.7|9405.7|9410.3|9400.3|0
1761056400000|2025-10-21 14:20:00|9413.3|9403.3|9418.9|9408.9|9421|9411|9413.3|9403.3|0
1761056700000|2025-10-21 14:25:00|9419.2|9409.2|9415.6|9405.6|9421.3|9411.3|9414.5|9404.5|0
1761057000000|2025-10-21 14:30:00|9414.5|9404.5|9417.3|9407.3|9417.7|9407.7|9412.7|9402.7|0
1761057300000|2025-10-21 14:35:00|9417.6|9407.6|9419.9|9409.9|9422.9|9412.9|9416.6|9406.6|0
1761057600000|2025-10-21 14:40:00|9420.4|9410.4|9422.9|9412.9|9424.4|9414.4|9419.8|9409.8|0
1761057900000|2025-10-21 14:45:00|9423.1|9413.1|9425.4|9415.4|9426.3|9416.3|9421.7|9411.7|0
1761058200000|2025-10-21 14:50:00|9425|9415|9432.6|9422.6|9433.7|9423.7|9425|9415|0
1761058500000|2025-10-21 14:55:00|9432.4|9422.4|9433.8|9423.8|9435.5|9425.5|9431.9|9421.9|0
1761058800000|2025-10-21 15:00:00|9433.5|9423.5|9437.9|9427.9|9439.2|9429.2|9432.2|9422.2|0
1761059100000|2025-10-21 15:05:00|9437.7|9427.7|9437.2|9427.2|9438.7|9428.7|9435.2|9425.2|0
1761059400000|2025-10-21 15:10:00|9437.1|9427.1|9437.3|9427.3|9438.8|9428.8|9436.1|9426.1|0
1761059700000|2025-10-21 15:15:00|9437.1|9427.1|9434.4|9424.4|9438.1|9428.1|9431.4|9421.4|0
1761060000000|2025-10-21 15:20:00|9434.6|9424.6|9435.7|9425.7|9435.7|9425.7|9429.6|9419.6|0
1761060300000|2025-10-21 15:25:00|9435.4|9425.4|9433.2|9423.2|9436.1|9426.1|9432.2|9422.2|0
1761060600000|2025-10-21 15:30:00|9433|9423|9430.6|9420.6|9434.8|9424.8|9424.3|9414.3|0
1761060900000|2025-10-21 15:35:00|9429.3|9419.3|9431.2|9421.2|9431.4|9421.4|9424.1|9414.1|0
1761061200000|2025-10-21 15:40:00|9431.4|9421.4|9433|9423|9435.6|9425.6|9430.5|9420.5|0
1761061500000|2025-10-21 15:45:00|9432.5|9422.5|9434.2|9424.2|9435.8|9425.8|9432.1|9422.1|0
1761061800000|2025-10-21 15:50:00|9433.7|9423.7|9433.5|9423.5|9435.7|9425.7|9433.4|9423.4|0
1761062100000|2025-10-21 15:55:00|9433.2|9423.2|9433.6|9423.6|9434.9|9424.9|9431.6|9421.6|0
1761062400000|2025-10-21 16:00:00|9431.4|9421.4|9433.8|9423.8|9435.8|9425.8|9431.4|9421.4|0
1761062700000|2025-10-21 16:05:00|9433.5|9423.5|9436.3|9426.3|9436.8|9426.8|9433.5|9423.5|0
1761063000000|2025-10-21 16:10:00|9436.5|9426.5|9436.4|9426.4|9437.5|9427.5|9435.5|9425.5|0
1761063300000|2025-10-21 16:15:00|9436.6|9426.6|9434|9424|9437.6|9427.6|9433.8|9423.8|0
1761063600000|2025-10-21 16:20:00|9433.8|9423.8|9438.8|9428.8|9439.1|9429.1|9433.8|9423.8|0
1761063900000|2025-10-21 16:25:00|9439|9429|9439.4|9429.4|9440.9|9430.9|9438|9428|0
1761064200000|2025-10-21 16:30:00|9439.1|9429.1|9441.6|9431.6|9441.6|9431.6|9439.1|9429.1|0
1761064500000|2025-10-21 16:35:00|9441.9|9431.9|9441.8|9431.8|9442|9432|9439.3|9429.3|0
1761064800000|2025-10-21 16:40:00|9441.3|9431.3|9440.1|9430.1|9441.5|9431.5|9439.5|9429.5|0
1761065100000|2025-10-21 16:45:00|9440.4|9430.4|9441.6|9431.6|9442.1|9432.1|9439.4|9429.4|0
1761065400000|2025-10-21 16:50:00|9441.4|9431.4|9434|9424|9442.5|9432.5|9433.5|9423.5|0
1761065700000|2025-10-21 16:55:00|9434.3|9424.3|9432.4|9422.4|9435|9425|9430.7|9420.7|0
1761066000000|2025-10-21 17:00:00|9431.4|9421.4|9432|9422|9432.9|9422.9|9427|9417|0
1761066300000|2025-10-21 17:05:00|9431.5|9421.5|9433.6|9423.6|9435.1|9425.1|9430.9|9420.9|0
1761066600000|2025-10-21 17:10:00|9433.8|9423.8|9436.3|9426.3|9436.6|9426.6|9433.6|9423.6|0
1761066900000|2025-10-21 17:15:00|9436.5|9426.5|9433.1|9423.1|9437|9427|9433|9423|0
1761067200000|2025-10-21 17:20:00|9433.4|9423.4|9434.1|9424.1|9434.7|9424.7|9430.7|9420.7|0
1761067500000|2025-10-21 17:25:00|9434.6|9424.6|9434.4|9424.4|9434.6|9424.6|9431.7|9421.7|0
1761067800000|2025-10-21 17:30:00|9434.7|9424.7|9434.1|9424.1|9434.9|9424.9|9433.3|9423.3|0
1761068100000|2025-10-21 17:35:00|9433.9|9423.9|9435.3|9425.3|9435.8|9425.8|9433.1|9423.1|0
1761068400000|2025-10-21 17:40:00|9435.6|9425.6|9435.2|9425.2|9438.2|9428.2|9435.2|9425.2|0
1761068700000|2025-10-21 17:45:00|9435.5|9425.5|9437.5|9427.5|9437.5|9427.5|9434.7|9424.7|0
1761069000000|2025-10-21 17:50:00|9437.3|9427.3|9436.3|9426.3|9437.5|9427.5|9434.9|9424.9|0
1761069300000|2025-10-21 17:55:00|9436.8|9426.8|9434.6|9424.6|9437.8|9427.8|9434.4|9424.4|0
1761069600000|2025-10-21 18:00:00|9434.4|9424.4|9437.6|9427.6|9437.6|9427.6|9433.9|9423.9|0
1761069900000|2025-10-21 18:05:00|9437.3|9427.3|9438.2|9428.2|9438.4|9428.4|9435.7|9425.7|0
1761070200000|2025-10-21 18:10:00|9438.4|9428.4|9435.5|9425.5|9438.4|9428.4|9435.1|9425.1|0
1761070500000|2025-10-21 18:15:00|9435.3|9425.3|9432|9422|9435.7|9425.7|9431.8|9421.8|0
1761070800000|2025-10-21 18:20:00|9432.3|9422.3|9434.8|9424.8|9434.8|9424.8|9432|9422|0
1761071100000|2025-10-21 18:25:00|9435.1|9425.1|9433.5|9423.5|9436.3|9426.3|9433.2|9423.2|0
1761071400000|2025-10-21 18:30:00|9433.8|9423.8|9433.6|9423.6|9434.4|9424.4|9432.7|9422.7|0
1761071700000|2025-10-21 18:35:00|9433.8|9423.8|9431.1|9421.1|9433.8|9423.8|9430.1|9420.1|0
1761072000000|2025-10-21 18:40:00|9430.6|9420.6|9429.4|9419.4|9430.8|9420.8|9428.7|9418.7|0
1761072300000|2025-10-21 18:45:00|9429.7|9419.7|9428.8|9418.8|9430.5|9420.5|9428.7|9418.7|0
1761072600000|2025-10-21 18:50:00|9429|9419|9426.8|9416.8|9429.8|9419.8|9426.5|9416.5|0
1761072900000|2025-10-21 18:55:00|9427.3|9417.3|9427.3|9417.3|9428.3|9418.3|9426.4|9416.4|0
1761073200000|2025-10-21 19:00:00|9426.8|9416.8|9424.9|9414.9|9427.3|9417.3|9424.2|9414.2|0
1761073500000|2025-10-21 19:05:00|9424.7|9414.7|9424.3|9414.3|9425.8|9415.8|9424|9414|0
1761073800000|2025-10-21 19:10:00|9424|9414|9426|9416|9426.3|9416.3|9423.8|9413.8|0
1761074100000|2025-10-21 19:15:00|9425.8|9415.8|9426.3|9416.3|9427|9417|9424.8|9414.8|0
1761074400000|2025-10-21 19:20:00|9426.5|9416.5|9425|9415|9426.8|9416.8|9425|9415|0
1761074700000|2025-10-21 19:25:00|9425.5|9415.5|9426|9416|9426.4|9416.4|9424.4|9414.4|0
1761075000000|2025-10-21 19:30:00|9425.8|9415.8|9425.4|9415.4|9427.4|9417.4|9425.2|9415.2|0
1761075300000|2025-10-21 19:35:00|9425.2|9415.2|9426|9416|9427|9417|9424.8|9414.8|0
1761075600000|2025-10-21 19:40:00|9425.8|9415.8|9427.8|9417.8|9427.8|9417.8|9425.5|9415.5|0
1761075900000|2025-10-21 19:45:00|9428|9418|9425.4|9415.4|9428.5|9418.5|9425.4|9415.4|0
1761076200000|2025-10-21 19:50:00|9426.2|9416.2|9430|9420|9430|9420|9426.2|9416.2|0
1761076500000|2025-10-21 19:55:00|9429.8|9419.8|9417.1|9407.1|9430|9420|9417.1|9407.1|0
1761076800000|2025-10-21 20:00:00|9418|9408|9416|9406|9419.8|9409.8|9415.2|9405.2|0
1761077100000|2025-10-21 20:05:00|9415.9|9405.9|9415.6|9405.6|9416.2|9406.2|9414|9404|0
1761077400000|2025-10-21 20:10:00|9415.9|9405.9|9416.4|9406.4|9416.7|9406.7|9414.7|9404.7|0
1761077700000|2025-10-21 20:15:00|9416.5|9406.5|9416.7|9406.7|9417.8|9407.8|9416.4|9406.4|0
1761078000000|2025-10-21 20:20:00|9416.8|9406.8|9416.8|9406.8|9417.5|9407.5|9416.3|9406.3|0
1761078300000|2025-10-21 20:25:00|9416.9|9406.9|9417.9|9407.9|9418|9408|9416.9|9406.9|0
1761078600000|2025-10-21 20:30:00|9417.8|9407.8|9417.3|9407.3|9418|9408|9416.9|9406.9|0
1761078900000|2025-10-21 20:35:00|9417.4|9407.4|9418.7|9408.7|9418.8|9408.8|9417.4|9407.4|0
1761079200000|2025-10-21 20:40:00|9418.8|9408.8|9418.5|9408.5|9419.2|9409.2|9418.1|9408.1|0
1761079500000|2025-10-21 20:45:00|9418.6|9408.6|9424.5|9414.5|9424.7|9414.7|9418.5|9408.5|0
1761079800000|2025-10-21 20:50:00|9424.4|9414.4|9425.5|9415.5|9425.5|9415.5|9423.8|9413.8|0
1761080100000|2025-10-21 20:55:00|9425.4|9415.4|9425.1|9415.1|9425.8|9415.8|9425.1|9415.1|0
1761080400000|2025-10-21 21:00:00|9424.9|9414.9|9425.5|9415.5|9425.5|9415.5|9424.9|9414.9|0
1761080700000|2025-10-21 21:05:00|9425.4|9415.4|9425.7|9415.7|9426.2|9416.2|9425|9415|0
1761081000000|2025-10-21 21:10:00|9425.6|9415.6|9424.4|9414.4|9425.6|9415.6|9424.4|9414.4|0
1761081300000|2025-10-21 21:15:00|9424.6|9414.6|9425|9415|9425.1|9415.1|9424.6|9414.6|0
1761081600000|2025-10-21 21:20:00|9424.8|9414.8|9425.1|9415.1|9425.3|9415.3|9424.6|9414.6|0
1761081900000|2025-10-21 21:25:00|9425.2|9415.2|9425.3|9415.3|9425.4|9415.4|9425|9415|0
1761082500000|2025-10-21 21:35:00|9425.2|9415.2|9425|9415|9425.2|9415.2|9425|9415|0
1761082800000|2025-10-21 21:40:00|9425.1|9415.1|9426|9416|9426.8|9416.8|9425.1|9415.1|0
1761083100000|2025-10-21 21:45:00|9426.1|9416.1|9426.3|9416.3|9427|9417|9426.1|9416.1|0
1761083400000|2025-10-21 21:50:00|9426.2|9416.2|9426.7|9416.7|9427.6|9417.6|9426.2|9416.2|0
1761083700000|2025-10-21 21:55:00|9426.6|9416.6|9426.7|9416.7|9426.8|9416.8|9426.2|9416.2|0
1761084000000|2025-10-21 22:00:00|9429.2|9419.2|9426.9|9416.9|9429.2|9419.2|9426.4|9416.4|0
1761084300000|2025-10-21 22:05:00|9427|9417|9426.2|9416.2|9427|9417|9425.7|9415.7|0
1761084600000|2025-10-21 22:10:00|9426.3|9416.3|9426.4|9416.4|9426.6|9416.6|9426|9416|0
1761084900000|2025-10-21 22:15:00|9426.5|9416.5|9427.5|9417.5|9427.9|9417.9|9426.4|9416.4|0
1761085200000|2025-10-21 22:20:00|9427.6|9417.6|9426.7|9416.7|9427.6|9417.6|9426.5|9416.5|0
1761085500000|2025-10-21 22:25:00|9426.8|9416.8|9428|9418|9428.2|9418.2|9426.7|9416.7|0
1761085800000|2025-10-21 22:30:00|9428.1|9418.1|9427.6|9417.6|9428.8|9418.8|9426.3|9416.3|0
1761086100000|2025-10-21 22:35:00|9427.5|9417.5|9427.1|9417.1|9427.9|9417.9|9426.9|9416.9|0
1761086400000|2025-10-21 22:40:00|9427|9417|9427.1|9417.1|9427.7|9417.7|9426.9|9416.9|0
1761086700000|2025-10-21 22:45:00|9427|9417|9427.1|9417.1|9427.1|9417.1|9426.2|9416.2|0
1761087000000|2025-10-21 22:50:00|9427|9417|9426.6|9416.6|9427.1|9417.1|9426.4|9416.4|0
1761087300000|2025-10-21 22:55:00|9426.5|9416.5|9427.3|9417.3|9427.4|9417.4|9426.3|9416.3|0
1761087600000|2025-10-21 23:00:00|9427.2|9417.2|9425.4|9415.4|9427.7|9417.7|9425.4|9415.4|0
1761087900000|2025-10-21 23:05:00|9425.3|9415.3|9425.2|9415.2|9425.5|9415.5|9424.7|9414.7|0
1761088200000|2025-10-21 23:10:00|9425.1|9415.1|9425.4|9415.4|9425.7|9415.7|9424.9|9414.9|0
1761088500000|2025-10-21 23:15:00|9425.5|9415.5|9425.3|9415.3|9425.8|9415.8|9425.1|9415.1|0
1761088800000|2025-10-21 23:20:00|9425.4|9415.4|9427.1|9417.1|9427.4|9417.4|9425|9415|0
1761089100000|2025-10-21 23:25:00|9427.2|9417.2|9426|9416|9427.5|9417.5|9425.8|9415.8|0
1761089400000|2025-10-21 23:30:00|9425.9|9415.9|9425.4|9415.4|9426.2|9416.2|9425.2|9415.2|0
1761089700000|2025-10-21 23:35:00|9425.5|9415.5|9425.4|9415.4|9425.7|9415.7|9425.3|9415.3|0
1761090000000|2025-10-21 23:40:00|9425.3|9415.3|9424.3|9414.3|9425.4|9415.4|9424.1|9414.1|0
1761090300000|2025-10-21 23:45:00|9424.4|9414.4|9424.1|9414.1|9424.8|9414.8|9423.6|9413.6|0
1761090600000|2025-10-21 23:50:00|9424|9414|9424.2|9414.2|9424.2|9414.2|9423.6|9413.6|0
1761090900000|2025-10-21 23:55:00|9424.3|9414.3|9424|9414|9424.9|9414.9|9423.8|9413.8|0
1761091200000|2025-10-22 00:00:00|9424.1|9414.1|9419.4|9409.4|9424.3|9414.3|9412.7|9402.7|0
1761091500000|2025-10-22 00:05:00|9419.6|9409.6|9417.5|9407.5|9419.9|9409.9|9414.7|9404.7|0
1761091800000|2025-10-22 00:10:00|9416.5|9406.5|9420.6|9410.6|9420.9|9410.9|9416.1|9406.1|0
1761092100000|2025-10-22 00:15:00|9420.4|9410.4|9413.9|9403.9|9420.4|9410.4|9412.2|9402.2|0
1761092400000|2025-10-22 00:20:00|9413.6|9403.6|9416.7|9406.7|9417.4|9407.4|9413.6|9403.6|0
1761092700000|2025-10-22 00:25:00|9416.4|9406.4|9418.2|9408.2|9418.2|9408.2|9416.2|9406.2|0
1761093000000|2025-10-22 00:30:00|9418.3|9408.3|9421.2|9411.2|9421.2|9411.2|9417.3|9407.3|0
1761093300000|2025-10-22 00:35:00|9420.9|9410.9|9420.8|9410.8|9422.1|9412.1|9420.6|9410.6|0
1761093600000|2025-10-22 00:40:00|9420.6|9410.6|9416.5|9406.5|9420.8|9410.8|9416.5|9406.5|0
1761093900000|2025-10-22 00:45:00|9416.7|9406.7|9419|9409|9419.2|9409.2|9416.5|9406.5|0
1761094200000|2025-10-22 00:50:00|9420|9410|9419.8|9409.8|9420.5|9410.5|9418.5|9408.5|0
1761094500000|2025-10-22 00:55:00|9419.5|9409.5|9418.9|9408.9|9420.8|9410.8|9418.4|9408.4|0
1761094800000|2025-10-22 01:00:00|9418.7|9408.7|9418|9408|9419.2|9409.2|9416|9406|0
1761095100000|2025-10-22 01:05:00|9418.2|9408.2|9419|9409|9419.7|9409.7|9417.5|9407.5|0
1761095400000|2025-10-22 01:10:00|9419.2|9409.2|9420.5|9410.5|9422|9412|9419.2|9409.2|0
1761095700000|2025-10-22 01:15:00|9420.3|9410.3|9418.7|9408.7|9420.5|9410.5|9418.4|9408.4|0
1761096000000|2025-10-22 01:20:00|9418.9|9408.9|9419.9|9409.9|9420.6|9410.6|9418.7|9408.7|0
1761096300000|2025-10-22 01:25:00|9419.6|9409.6|9420|9410|9421|9411|9419.6|9409.6|0
1761096600000|2025-10-22 01:30:00|9419.8|9409.8|9418|9408|9419.8|9409.8|9417.5|9407.5|0
1761096900000|2025-10-22 01:35:00|9418.3|9408.3|9418.3|9408.3|9420.3|9410.3|9416.8|9406.8|0
1761097200000|2025-10-22 01:40:00|9418.5|9408.5|9419.6|9409.6|9419.6|9409.6|9418|9408|0
1761097500000|2025-10-22 01:45:00|9419.4|9409.4|9420.4|9410.4|9420.9|9410.9|9418.6|9408.6|0
1761097800000|2025-10-22 01:50:00|9420.1|9410.1|9420.5|9410.5|9421|9411|9419|9409|0
1761098100000|2025-10-22 01:55:00|9420.2|9410.2|9422.8|9412.8|9423.3|9413.3|9420.2|9410.2|0
1761098400000|2025-10-22 02:00:00|9422.4|9412.4|9422.1|9412.1|9422.9|9412.9|9421.1|9411.1|0
1761098700000|2025-10-22 02:05:00|9421.9|9411.9|9423.9|9413.9|9424.4|9414.4|9421.9|9411.9|0
1761099000000|2025-10-22 02:10:00|9424.4|9414.4|9423.4|9413.4|9424.4|9414.4|9423.1|9413.1|0
1761099300000|2025-10-22 02:15:00|9423.2|9413.2|9424.4|9414.4|9424.9|9414.9|9423.1|9413.1|0
1761099600000|2025-10-22 02:20:00|9423.9|9413.9|9425.6|9415.6|9425.9|9415.9|9423.7|9413.7|0
1761099900000|2025-10-22 02:25:00|9425.4|9415.4|9425.5|9415.5|9425.6|9415.6|9424.6|9414.6|0
1761100200000|2025-10-22 02:30:00|9425.2|9415.2|9425.1|9415.1|9425.6|9415.6|9424.8|9414.8|0
1761100500000|2025-10-22 02:35:00|9424.8|9414.8|9422.9|9412.9|9425.3|9415.3|9422.4|9412.4|0
1761100800000|2025-10-22 02:40:00|9422.7|9412.7|9422.9|9412.9|9423.1|9413.1|9422.4|9412.4|0
1761101100000|2025-10-22 02:45:00|9422.6|9412.6|9423.2|9413.2|9423.2|9413.2|9422.2|9412.2|0
1761101400000|2025-10-22 02:50:00|9423|9413|9423.2|9413.2|9423.5|9413.5|9422.7|9412.7|0
1761101700000|2025-10-22 02:55:00|9423|9413|9423.9|9413.9|9424|9414|9423|9413|0
1761102000000|2025-10-22 03:00:00|9424.2|9414.2|9421.7|9411.7|9424.2|9414.2|9421.7|9411.7|0
1761102300000|2025-10-22 03:05:00|9421.4|9411.4|9422.2|9412.2|9422.2|9412.2|9421.4|9411.4|0
1761102600000|2025-10-22 03:10:00|9421.9|9411.9|9422.2|9412.2|9422.2|9412.2|9421.2|9411.2|0
1761102900000|2025-10-22 03:15:00|9421.9|9411.9|9418.8|9408.8|9422.2|9412.2|9418.8|9408.8|0
1761103200000|2025-10-22 03:20:00|9418|9408|9420.8|9410.8|9420.8|9410.8|9418|9408|0
1761103500000|2025-10-22 03:25:00|9420.5|9410.5|9420.1|9410.1|9420.5|9410.5|9419.4|9409.4|0
1761103800000|2025-10-22 03:30:00|9420.4|9410.4|9420|9410|9421|9411|9419.7|9409.7|0
1761104100000|2025-10-22 03:35:00|9419.2|9409.2|9420|9410|9420.2|9410.2|9418.7|9408.7|0
1761104400000|2025-10-22 03:40:00|9419.7|9409.7|9420.3|9410.3|9420.5|9410.5|9419|9409|0
1761104700000|2025-10-22 03:45:00|9420.2|9410.2|9422.8|9412.8|9422.8|9412.8|9420.2|9410.2|0
1761105000000|2025-10-22 03:50:00|9423.3|9413.3|9427.4|9417.4|9428.1|9418.1|9423.3|9413.3|0
1761105300000|2025-10-22 03:55:00|9427.7|9417.7|9431.8|9421.8|9431.9|9421.9|9427.4|9417.4|0
1761105600000|2025-10-22 04:00:00|9432|9422|9433.1|9423.1|9433.3|9423.3|9431.6|9421.6|0
1761105900000|2025-10-22 04:05:00|9432.8|9422.8|9435.3|9425.3|9435.3|9425.3|9432.8|9422.8|0
1761106200000|2025-10-22 04:10:00|9434.9|9424.9|9433.3|9423.3|9435.9|9425.9|9432.5|9422.5|0
1761106500000|2025-10-22 04:15:00|9433|9423|9432.8|9422.8|9433.3|9423.3|9432|9422|0
1761106800000|2025-10-22 04:20:00|9433|9423|9432.1|9422.1|9433|9423|9431.6|9421.6|0
1761107100000|2025-10-22 04:25:00|9431.8|9421.8|9431.2|9421.2|9432.1|9422.1|9430.8|9420.8|0
1761107400000|2025-10-22 04:30:00|9431|9421|9431.4|9421.4|9431.4|9421.4|9430.5|9420.5|0
1761107700000|2025-10-22 04:35:00|9431.1|9421.1|9430.9|9420.9|9431.5|9421.5|9430.9|9420.9|0
1761108000000|2025-10-22 04:40:00|9431.1|9421.1|9432.1|9422.1|9432.9|9422.9|9430.9|9420.9|0
1761108300000|2025-10-22 04:45:00|9431.9|9421.9|9430.3|9420.3|9431.9|9421.9|9429.8|9419.8|0
1761108600000|2025-10-22 04:50:00|9430.1|9420.1|9430|9420|9431.1|9421.1|9430|9420|0
1761108900000|2025-10-22 04:55:00|9430.2|9420.2|9430.5|9420.5|9431|9421|9430|9420|0
1761109200000|2025-10-22 05:00:00|9431.2|9421.2|9429.6|9419.6|9432|9422|9429.3|9419.3|0
1761109500000|2025-10-22 05:05:00|9429.4|9419.4|9430.5|9420.5|9431.1|9421.1|9429.4|9419.4|0
1761109800000|2025-10-22 05:10:00|9430.8|9420.8|9431.3|9421.3|9431.3|9421.3|9430.3|9420.3|0
1761110100000|2025-10-22 05:15:00|9431|9421|9430.1|9420.1|9431.3|9421.3|9429.8|9419.8|0
1761110400000|2025-10-22 05:20:00|9430.4|9420.4|9428.6|9418.6|9431.4|9421.4|9428.6|9418.6|0
1761110700000|2025-10-22 05:25:00|9428.4|9418.4|9427.6|9417.6|9428.4|9418.4|9426.4|9416.4|0
1761111000000|2025-10-22 05:30:00|9427.4|9417.4|9428.6|9418.6|9429.4|9419.4|9427.4|9417.4|0
1761111300000|2025-10-22 05:35:00|9428.4|9418.4|9427.8|9417.8|9428.6|9418.6|9427.8|9417.8|0
1761111600000|2025-10-22 05:40:00|9428|9418|9425.3|9415.3|9428.2|9418.2|9425.3|9415.3|0
1761111900000|2025-10-22 05:45:00|9425.8|9415.8|9428.8|9418.8|9428.8|9418.8|9424.8|9414.8|0
1761112200000|2025-10-22 05:50:00|9428.6|9418.6|9426.7|9416.7|9429.1|9419.1|9426.5|9416.5|0
1761112500000|2025-10-22 05:55:00|9426.5|9416.5|9424.8|9414.8|9426.5|9416.5|9424.8|9414.8|0
1761112800000|2025-10-22 06:00:00|9424.5|9414.5|9449.5|9439.5|9449.8|9439.8|9424.5|9414.5|0
1761113100000|2025-10-22 06:05:00|9450|9440|9450.3|9440.3|9456.2|9446.2|9449|9439|0
1761113400000|2025-10-22 06:10:00|9449.8|9439.8|9452.5|9442.5|9453.6|9443.6|9448.2|9438.2|0
1761113700000|2025-10-22 06:15:00|9452.8|9442.8|9456.8|9446.8|9458.8|9448.8|9450.8|9440.8|0
1761114000000|2025-10-22 06:20:00|9457|9447|9461.5|9451.5|9462.9|9452.9|9457|9447|0
1761114300000|2025-10-22 06:25:00|9461|9451|9463.5|9453.5|9464|9454|9456.5|9446.5|0
1761114600000|2025-10-22 06:30:00|9463.3|9453.3|9473|9463|9474.5|9464.5|9463.3|9453.3|0
1761114900000|2025-10-22 06:35:00|9473.5|9463.5|9478.1|9468.1|9479|9469|9472|9462|0
1761115200000|2025-10-22 06:40:00|9478.4|9468.4|9481.5|9471.5|9482.6|9472.6|9477.8|9467.8|0
1761115500000|2025-10-22 06:45:00|9482.3|9472.3|9477.8|9467.8|9482.5|9472.5|9476.3|9466.3|0
1761115800000|2025-10-22 06:50:00|9478|9468|9476.5|9466.5|9480.3|9470.3|9475|9465|0
1761116100000|2025-10-22 06:55:00|9477|9467|9474|9464|9478.5|9468.5|9471.8|9461.8|0
1761116400000|2025-10-22 07:00:00|9476|9466|9478|9468|9479.1|9469.1|9468.1|9458.1|0
1761116700000|2025-10-22 07:05:00|9478.1|9468.1|9478.9|9468.9|9484.8|9474.8|9476.7|9466.7|0
1761117000000|2025-10-22 07:10:00|9479.2|9469.2|9473.2|9463.2|9479.2|9469.2|9471.6|9461.6|0
1761117300000|2025-10-22 07:15:00|9474.2|9464.2|9480|9470|9480.6|9470.6|9470.4|9460.4|0
1761117600000|2025-10-22 07:20:00|9480.5|9470.5|9487.5|9477.5|9487.8|9477.8|9478.3|9468.3|0
1761117900000|2025-10-22 07:25:00|9487.8|9477.8|9486|9476|9488.5|9478.5|9482.5|9472.5|0
1761118200000|2025-10-22 07:30:00|9487.8|9477.8|9493.8|9483.8|9495.3|9485.3|9486.6|9476.6|0
1761118500000|2025-10-22 07:35:00|9494.1|9484.1|9490.8|9480.8|9494.6|9484.6|9489.1|9479.1|0
1761118800000|2025-10-22 07:40:00|9489.9|9479.9|9493.7|9483.7|9495.2|9485.2|9489.1|9479.1|0
1761119100000|2025-10-22 07:45:00|9493.9|9483.9|9495.4|9485.4|9495.4|9485.4|9490.7|9480.7|0
1761119400000|2025-10-22 07:50:00|9495.7|9485.7|9494.8|9484.8|9499.6|9489.6|9494.7|9484.7|0
1761119700000|2025-10-22 07:55:00|9494.7|9484.7|9496.2|9486.2|9497.7|9487.7|9494|9484|0
1761120000000|2025-10-22 08:00:00|9495.9|9485.9|9495.7|9485.7|9496.4|9486.4|9491.9|9481.9|0
1761120300000|2025-10-22 08:05:00|9495.4|9485.4|9492.4|9482.4|9496.4|9486.4|9492.2|9482.2|0
1761120600000|2025-10-22 08:10:00|9492.9|9482.9|9488|9478|9492.9|9482.9|9487.2|9477.2|0
1761120900000|2025-10-22 08:15:00|9487.7|9477.7|9489.6|9479.6|9490.4|9480.4|9484.4|9474.4|0
1761121200000|2025-10-22 08:20:00|9490.2|9480.2|9489.8|9479.8|9492.8|9482.8|9488.5|9478.5|0
1761121500000|2025-10-22 08:25:00|9490|9480|9492.8|9482.8|9493.7|9483.7|9488.5|9478.5|0
1761121800000|2025-10-22 08:30:00|9492.2|9482.2|9499.4|9489.4|9499.4|9489.4|9492.2|9482.2|0
1761122100000|2025-10-22 08:35:00|9499.2|9489.2|9498.2|9488.2|9501|9491|9497.9|9487.9|0
1761122400000|2025-10-22 08:40:00|9497.4|9487.4|9499.1|9489.1|9500.2|9490.2|9495.3|9485.3|0
1761122700000|2025-10-22 08:45:00|9499.4|9489.4|9502.6|9492.6|9503.1|9493.1|9499.1|9489.1|0
1761123000000|2025-10-22 08:50:00|9502.9|9492.9|9499.9|9489.9|9504.2|9494.2|9497.4|9487.4|0
1761123300000|2025-10-22 08:55:00|9500|9490|9500.3|9490.3|9500.4|9490.4|9496.4|9486.4|0
1761123600000|2025-10-22 09:00:00|9500.4|9490.4|9501.9|9491.9|9503.3|9493.3|9500|9490|0
1761123900000|2025-10-22 09:05:00|9501.7|9491.7|9495.8|9485.8|9501.7|9491.7|9495.6|9485.6|0
1761124200000|2025-10-22 09:10:00|9495.5|9485.5|9493.8|9483.8|9496.4|9486.4|9491.9|9481.9|0
1761124500000|2025-10-22 09:15:00|9494|9484|9494.4|9484.4|9495.1|9485.1|9492.2|9482.2|0
1761124800000|2025-10-22 09:20:00|9494.3|9484.3|9499.9|9489.9|9500|9490|9494.3|9484.3|0
1761125100000|2025-10-22 09:25:00|9500.4|9490.4|9498.9|9488.9|9501.2|9491.2|9498.7|9488.7|0
1761125400000|2025-10-22 09:30:00|9498.3|9488.3|9501.3|9491.3|9503.1|9493.1|9497.3|9487.3|0
1761125700000|2025-10-22 09:35:00|9501.6|9491.6|9499.3|9489.3|9503.5|9493.5|9498.8|9488.8|0
1761126000000|2025-10-22 09:40:00|9499.6|9489.6|9501.6|9491.6|9503.2|9493.2|9499.2|9489.2|0
1761126300000|2025-10-22 09:45:00|9501.1|9491.1|9500.6|9490.6|9503.1|9493.1|9500.6|9490.6|0
1761126600000|2025-10-22 09:50:00|9500.7|9490.7|9502.7|9492.7|9505|9495|9499.5|9489.5|0
1761126900000|2025-10-22 09:55:00|9503|9493|9505.7|9495.7|9506|9496|9502.7|9492.7|0
1761127200000|2025-10-22 10:00:00|9505.3|9495.3|9510.8|9500.8|9512|9502|9505.3|9495.3|0
1761127500000|2025-10-22 10:05:00|9510.6|9500.6|9510|9500|9510.6|9500.6|9508|9498|0
1761127800000|2025-10-22 10:10:00|9509.9|9499.9|9507.3|9497.3|9511.5|9501.5|9507.3|9497.3|0
1761128100000|2025-10-22 10:15:00|9507.6|9497.6|9505.6|9495.6|9508.2|9498.2|9505.2|9495.2|0
1761128400000|2025-10-22 10:20:00|9506.1|9496.1|9510.7|9500.7|9511|9501|9506.1|9496.1|0
1761128700000|2025-10-22 10:25:00|9510.5|9500.5|9514.7|9504.7|9515|9505|9510.5|9500.5|0
1761129000000|2025-10-22 10:30:00|9514.1|9504.1|9508.6|9498.6|9514.5|9504.5|9508.4|9498.4|0
1761129300000|2025-10-22 10:35:00|9508.5|9498.5|9510|9500|9510.1|9500.1|9506.2|9496.2|0
1761129600000|2025-10-22 10:40:00|9510.5|9500.5|9515.1|9505.1|9516.1|9506.1|9508.5|9498.5|0
1761129900000|2025-10-22 10:45:00|9515.4|9505.4|9514.4|9504.4|9516.9|9506.9|9512.9|9502.9|0
1761130200000|2025-10-22 10:50:00|9513.5|9503.5|9514.5|9504.5|9516.7|9506.7|9513.5|9503.5|0
1761130500000|2025-10-22 10:55:00|9515|9505|9515.2|9505.2|9518.5|9508.5|9513.7|9503.7|0
1761130800000|2025-10-22 11:00:00|9514.9|9504.9|9513.4|9503.4|9516.4|9506.4|9510.6|9500.6|0
1761131100000|2025-10-22 11:05:00|9513.1|9503.1|9511.2|9501.2|9513.6|9503.6|9510.2|9500.2|0
1761131400000|2025-10-22 11:10:00|9512.4|9502.4|9517.5|9507.5|9518|9508|9509.8|9499.8|0
1761131700000|2025-10-22 11:15:00|9516.8|9506.8|9520.5|9510.5|9520.5|9510.5|9513.5|9503.5|0
1761132000000|2025-10-22 11:20:00|9519.6|9509.6|9517.1|9507.1|9519.7|9509.7|9516|9506|0
1761132300000|2025-10-22 11:25:00|9516.8|9506.8|9516.2|9506.2|9518.2|9508.2|9515|9505|0
1761132600000|2025-10-22 11:30:00|9515.9|9505.9|9518.9|9508.9|9519.4|9509.4|9515.8|9505.8|0
1761132900000|2025-10-22 11:35:00|9518.7|9508.7|9518.9|9508.9|9519.4|9509.4|9516.7|9506.7|0
1761133200000|2025-10-22 11:40:00|9519.1|9509.1|9516.1|9506.1|9519.7|9509.7|9514.9|9504.9|0
1761133500000|2025-10-22 11:45:00|9516.4|9506.4|9518.6|9508.6|9520.6|9510.6|9514.4|9504.4|0
1761133800000|2025-10-22 11:50:00|9519.6|9509.6|9521.9|9511.9|9523.6|9513.6|9518.4|9508.4|0
1761134100000|2025-10-22 11:55:00|9521.4|9511.4|9517.3|9507.3|9521.4|9511.4|9516.6|9506.6|0
1761134400000|2025-10-22 12:00:00|9517|9507|9517|9507|9521.6|9511.6|9515.5|9505.5|0
1761134700000|2025-10-22 12:05:00|9516.8|9506.8|9520.2|9510.2|9521.7|9511.7|9515.6|9505.6|0
1761135000000|2025-10-22 12:10:00|9520.1|9510.1|9518.6|9508.6|9520.4|9510.4|9517.6|9507.6|0
1761135300000|2025-10-22 12:15:00|9518.8|9508.8|9524.3|9514.3|9524.8|9514.8|9518.8|9508.8|0
1761135600000|2025-10-22 12:20:00|9523.6|9513.6|9520|9510|9523.6|9513.6|9518.8|9508.8|0
1761135900000|2025-10-22 12:25:00|9520.2|9510.2|9522.1|9512.1|9522.5|9512.5|9520.2|9510.2|0
1761136200000|2025-10-22 12:30:00|9522|9512|9527.4|9517.4|9528.1|9518.1|9521.3|9511.3|0
1761136500000|2025-10-22 12:35:00|9527.9|9517.9|9524.2|9514.2|9528.1|9518.1|9523|9513|0
1761136800000|2025-10-22 12:40:00|9524.1|9514.1|9527.7|9517.7|9527.8|9517.8|9521.6|9511.6|0
1761137100000|2025-10-22 12:45:00|9528.2|9518.2|9524.9|9514.9|9528.2|9518.2|9524.5|9514.5|0
1761137400000|2025-10-22 12:50:00|9524.8|9514.8|9529.3|9519.3|9529.8|9519.8|9523.3|9513.3|0
1761137700000|2025-10-22 12:55:00|9528.8|9518.8|9524|9514|9528.8|9518.8|9523.8|9513.8|0
1761138000000|2025-10-22 13:00:00|9524.3|9514.3|9522.3|9512.3|9528.4|9518.4|9522.3|9512.3|0
1761138300000|2025-10-22 13:05:00|9522.6|9512.6|9521.4|9511.4|9524.2|9514.2|9520.3|9510.3|0
1761138600000|2025-10-22 13:10:00|9521.2|9511.2|9518.3|9508.3|9522.5|9512.5|9517.4|9507.4|0
1761138900000|2025-10-22 13:15:00|9518.4|9508.4|9523.1|9513.1|9523.4|9513.4|9518.4|9508.4|0
1761139200000|2025-10-22 13:20:00|9522.9|9512.9|9518.7|9508.7|9524.6|9514.6|9517.9|9507.9|0
1761139500000|2025-10-22 13:25:00|9518.5|9508.5|9516|9506|9518.7|9508.7|9515.3|9505.3|0
1761139800000|2025-10-22 13:30:00|9516.3|9506.3|9521.3|9511.3|9524.2|9514.2|9514.6|9504.6|0
1761140100000|2025-10-22 13:35:00|9521.6|9511.6|9528.1|9518.1|9529.1|9519.1|9516|9506|0
1761140400000|2025-10-22 13:40:00|9528.2|9518.2|9533.7|9523.7|9533.7|9523.7|9525.4|9515.4|0
1761140700000|2025-10-22 13:45:00|9533.4|9523.4|9530.7|9520.7|9534.9|9524.9|9527.8|9517.8|0
1761141000000|2025-10-22 13:50:00|9530.8|9520.8|9530.8|9520.8|9532.8|9522.8|9527.8|9517.8|0
1761141300000|2025-10-22 13:55:00|9530.5|9520.5|9531.8|9521.8|9532.3|9522.3|9525.7|9515.7|0
1761141600000|2025-10-22 14:00:00|9531.6|9521.6|9536.6|9526.6|9540.8|9530.8|9531.3|9521.3|0
1761141900000|2025-10-22 14:05:00|9535.6|9525.6|9536.4|9526.4|9539.6|9529.6|9534.2|9524.2|0
1761142200000|2025-10-22 14:10:00|9535.9|9525.9|9545.6|9535.6|9547.2|9537.2|9535.6|9525.6|0
1761142500000|2025-10-22 14:15:00|9545.3|9535.3|9546.4|9536.4|9550.7|9540.7|9543.8|9533.8|0
1761142800000|2025-10-22 14:20:00|9546.2|9536.2|9544.9|9534.9|9548.7|9538.7|9540.9|9530.9|0
1761143100000|2025-10-22 14:25:00|9544.7|9534.7|9545.6|9535.6|9549.3|9539.3|9544.2|9534.2|0
1761143400000|2025-10-22 14:30:00|9545.8|9535.8|9548.6|9538.6|9549.8|9539.8|9542.5|9532.5|0
1761143700000|2025-10-22 14:35:00|9548.8|9538.8|9546.3|9536.3|9550.6|9540.6|9544.1|9534.1|0
1761144000000|2025-10-22 14:40:00|9546|9536|9534.9|9524.9|9546.3|9536.3|9533.9|9523.9|0
1761144300000|2025-10-22 14:45:00|9534.8|9524.8|9539.1|9529.1|9540.3|9530.3|9533.5|9523.5|0
1761144600000|2025-10-22 14:50:00|9539.9|9529.9|9534.5|9524.5|9540.2|9530.2|9532.5|9522.5|0
1761144900000|2025-10-22 14:55:00|9535|9525|9538.3|9528.3|9539|9529|9532.4|9522.4|0
1761145200000|2025-10-22 15:00:00|9537|9527|9540.5|9530.5|9541.4|9531.4|9534.5|9524.5|0
1761145500000|2025-10-22 15:05:00|9540.4|9530.4|9539|9529|9541.5|9531.5|9537|9527|0
1761145800000|2025-10-22 15:10:00|9538.8|9528.8|9539.6|9529.6|9541.3|9531.3|9537.3|9527.3|0
1761146100000|2025-10-22 15:15:00|9539.4|9529.4|9539.8|9529.8|9541.8|9531.8|9536.1|9526.1|0
1761146400000|2025-10-22 15:20:00|9539.5|9529.5|9530.7|9520.7|9539.5|9529.5|9525.4|9515.4|0
1761146700000|2025-10-22 15:25:00|9530|9520|9526.2|9516.2|9531|9521|9524.8|9514.8|0
1761147000000|2025-10-22 15:30:00|9524|9514|9517.8|9507.8|9524.6|9514.6|9517.6|9507.6|0
1761147300000|2025-10-22 15:35:00|9518.1|9508.1|9522.5|9512.5|9524.5|9514.5|9515.3|9505.3|0
1761147600000|2025-10-22 15:40:00|9522.3|9512.3|9521.8|9511.8|9524|9514|9519.9|9509.9|0
1761147900000|2025-10-22 15:45:00|9521.5|9511.5|9521.8|9511.8|9526.5|9516.5|9521.3|9511.3|0
1761148200000|2025-10-22 15:50:00|9522.1|9512.1|9521.5|9511.5|9523.4|9513.4|9519.2|9509.2|0
1761148500000|2025-10-22 15:55:00|9521.7|9511.7|9516.3|9506.3|9522|9512|9515.6|9505.6|0
1761148800000|2025-10-22 16:00:00|9516.2|9506.2|9512.3|9502.3|9516.6|9506.6|9508.6|9498.6|0
1761149100000|2025-10-22 16:05:00|9512.6|9502.6|9511.6|9501.6|9515.3|9505.3|9510.6|9500.6|0
1761149400000|2025-10-22 16:10:00|9510.7|9500.7|9508.8|9498.8|9511.1|9501.1|9506.8|9496.8|0
1761149700000|2025-10-22 16:15:00|9508.6|9498.6|9509.1|9499.1|9511.8|9501.8|9507.8|9497.8|0
1761150000000|2025-10-22 16:20:00|9508.3|9498.3|9505.8|9495.8|9508.3|9498.3|9504.4|9494.4|0
1761150300000|2025-10-22 16:25:00|9506.1|9496.1|9508.1|9498.1|9510.1|9500.1|9506.1|9496.1|0
1761150600000|2025-10-22 16:30:00|9507.8|9497.8|9489.3|9479.3|9510.3|9500.3|9469.3|9459.3|0
1761150900000|2025-10-22 16:35:00|9490.8|9480.8|9492.5|9482.5|9494.6|9484.6|9486.3|9476.3|0
1761151200000|2025-10-22 16:40:00|9493.2|9483.2|9491.6|9481.6|9496.8|9486.8|9490|9480|0
1761151500000|2025-10-22 16:45:00|9492.1|9482.1|9490.3|9480.3|9495.7|9485.7|9488.2|9478.2|0
1761151800000|2025-10-22 16:50:00|9490.1|9480.1|9497.5|9487.5|9498|9488|9486.7|9476.7|0
1761152100000|2025-10-22 16:55:00|9497.7|9487.7|9494.2|9484.2|9500.2|9490.2|9493.1|9483.1|0
1761152400000|2025-10-22 17:00:00|9493|9483|9492.3|9482.3|9497.2|9487.2|9489.6|9479.6|0
1761152700000|2025-10-22 17:05:00|9492.6|9482.6|9499.6|9489.6|9499.6|9489.6|9490.6|9480.6|0
1761153000000|2025-10-22 17:10:00|9499.4|9489.4|9493|9483|9501.3|9491.3|9492.5|9482.5|0
1761153300000|2025-10-22 17:15:00|9493.2|9483.2|9490.3|9480.3|9495.1|9485.1|9489.2|9479.2|0
1761153600000|2025-10-22 17:20:00|9490.6|9480.6|9481.6|9471.6|9490.8|9480.8|9479.9|9469.9|0
1761153900000|2025-10-22 17:25:00|9482.1|9472.1|9484.8|9474.8|9485.1|9475.1|9479.5|9469.5|0
1761154200000|2025-10-22 17:30:00|9484.6|9474.6|9487.6|9477.6|9487.6|9477.6|9480.6|9470.6|0
1761154500000|2025-10-22 17:35:00|9487.9|9477.9|9479.5|9469.5|9489.3|9479.3|9479.5|9469.5|0
1761154800000|2025-10-22 17:40:00|9479.7|9469.7|9474.3|9464.3|9480.8|9470.8|9473.2|9463.2|0
1761155100000|2025-10-22 17:45:00|9474.6|9464.6|9482.3|9472.3|9483.5|9473.5|9474.6|9464.6|0
1761155400000|2025-10-22 17:50:00|9482.6|9472.6|9478.2|9468.2|9483.1|9473.1|9476.5|9466.5|0
1761155700000|2025-10-22 17:55:00|9478.5|9468.5|9484.8|9474.8|9484.8|9474.8|9478.5|9468.5|0
1761156000000|2025-10-22 18:00:00|9485.3|9475.3|9486|9476|9488.8|9478.8|9485|9475|0
1761156300000|2025-10-22 18:05:00|9486.1|9476.1|9488.3|9478.3|9490.4|9480.4|9486.1|9476.1|0
1761156600000|2025-10-22 18:10:00|9488.6|9478.6|9487|9477|9490.8|9480.8|9486.7|9476.7|0
1761156900000|2025-10-22 18:15:00|9486.7|9476.7|9483.1|9473.1|9486.7|9476.7|9479.7|9469.7|0
1761157200000|2025-10-22 18:20:00|9483.3|9473.3|9488.2|9478.2|9489.3|9479.3|9483.3|9473.3|0
1761157500000|2025-10-22 18:25:00|9488.5|9478.5|9487.7|9477.7|9488.9|9478.9|9484.6|9474.6|0
1761157800000|2025-10-22 18:30:00|9487.8|9477.8|9486.5|9476.5|9488.8|9478.8|9484.3|9474.3|0
1761158100000|2025-10-22 18:35:00|9486.8|9476.8|9489.9|9479.9|9491.8|9481.8|9485.8|9475.8|0
1761158400000|2025-10-22 18:40:00|9490.2|9480.2|9492.9|9482.9|9494.2|9484.2|9485.8|9475.8|0
1761158700000|2025-10-22 18:45:00|9492.7|9482.7|9491.5|9481.5|9494.7|9484.7|9491|9481|0
1761159000000|2025-10-22 18:50:00|9491.3|9481.3|9490.9|9480.9|9491.7|9481.7|9486.9|9476.9|0
1761159300000|2025-10-22 18:55:00|9491.1|9481.1|9495|9485|9496.5|9486.5|9490|9480|0
1761159600000|2025-10-22 19:00:00|9494.7|9484.7|9495|9485|9496.1|9486.1|9489.6|9479.6|0
1761159900000|2025-10-22 19:05:00|9495.3|9485.3|9501.5|9491.5|9501.7|9491.7|9494.6|9484.6|0
1761160200000|2025-10-22 19:10:00|9501.8|9491.8|9501.6|9491.6|9504.6|9494.6|9499.3|9489.3|0
1761160500000|2025-10-22 19:15:00|9501.1|9491.1|9501.3|9491.3|9502|9492|9498.3|9488.3|0
1761160800000|2025-10-22 19:20:00|9501.6|9491.6|9501|9491|9504|9494|9499.4|9489.4|0
1761161100000|2025-10-22 19:25:00|9501.5|9491.5|9507.4|9497.4|9508.2|9498.2|9501.5|9491.5|0
1761161400000|2025-10-22 19:30:00|9507.7|9497.7|9509.3|9499.3|9511.4|9501.4|9507.4|9497.4|0
1761161700000|2025-10-22 19:35:00|9509.1|9499.1|9513.3|9503.3|9513.4|9503.4|9507.6|9497.6|0
1761162000000|2025-10-22 19:40:00|9513.6|9503.6|9512.4|9502.4|9514.2|9504.2|9511.6|9501.6|0
1761162300000|2025-10-22 19:45:00|9511.7|9501.7|9514.9|9504.9|9516.9|9506.9|9511.6|9501.6|0
1761162600000|2025-10-22 19:50:00|9515.4|9505.4|9515.3|9505.3|9516.1|9506.1|9510.6|9500.6|0
1761162900000|2025-10-22 19:55:00|9515.6|9505.6|9517.6|9507.6|9518.1|9508.1|9512.3|9502.3|0
1761163200000|2025-10-22 20:00:00|9517.7|9507.7|9518.1|9508.1|9520.5|9510.5|9517.5|9507.5|0
1761163500000|2025-10-22 20:05:00|9517.6|9507.6|9518.1|9508.1|9519.4|9509.4|9517.3|9507.3|0
1761163800000|2025-10-22 20:10:00|9518.2|9508.2|9517.4|9507.4|9519.9|9509.9|9517.1|9507.1|0
1761164100000|2025-10-22 20:15:00|9517.3|9507.3|9514.7|9504.7|9517.9|9507.9|9514.4|9504.4|0
1761164400000|2025-10-22 20:20:00|9514.6|9504.6|9512.7|9502.7|9515.4|9505.4|9512.6|9502.6|0
1761164700000|2025-10-22 20:25:00|9512.6|9502.6|9513.3|9503.3|9514.1|9504.1|9512.4|9502.4|0
1761165000000|2025-10-22 20:30:00|9513.4|9503.4|9514.4|9504.4|9515.2|9505.2|9512.7|9502.7|0
1761165300000|2025-10-22 20:35:00|9514.5|9504.5|9515|9505|9515.2|9505.2|9513.4|9503.4|0
1761165600000|2025-10-22 20:40:00|9514.9|9504.9|9515.4|9505.4|9515.8|9505.8|9514.5|9504.5|0
1761165900000|2025-10-22 20:45:00|9515.5|9505.5|9514.7|9504.7|9515.6|9505.6|9514.1|9504.1|0
1761166200000|2025-10-22 20:50:00|9514.9|9504.9|9514.4|9504.4|9515.9|9505.9|9514.1|9504.1|0
1761166500000|2025-10-22 20:55:00|9514.5|9504.5|9515.3|9505.3|9515.4|9505.4|9514.1|9504.1|0
1761166800000|2025-10-22 21:00:00|9515.2|9505.2|9517.9|9507.9|9518.2|9508.2|9514.9|9504.9|0
1761167100000|2025-10-22 21:05:00|9518|9508|9517.9|9507.9|9518.5|9508.5|9517.7|9507.7|0
1761167400000|2025-10-22 21:10:00|9517.8|9507.8|9517.6|9507.6|9517.8|9507.8|9517.1|9507.1|0
1761167700000|2025-10-22 21:15:00|9517.5|9507.5|9516.9|9506.9|9517.6|9507.6|9516.5|9506.5|0
1761168000000|2025-10-22 21:20:00|9517|9507|9516.7|9506.7|9517|9507|9516.4|9506.4|0
1761168300000|2025-10-22 21:25:00|9516.6|9506.6|9516.7|9506.7|9516.8|9506.8|9516.1|9506.1|0
1761168600000|2025-10-22 21:30:00|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|9516.6|9506.6|0
1761168900000|2025-10-22 21:35:00|9516.8|9506.8|9516.7|9506.7|9516.8|9506.8|9516.4|9506.4|0
1761169200000|2025-10-22 21:40:00|9516.8|9506.8|9516.7|9506.7|9517.3|9507.3|9516.6|9506.6|0
1761169500000|2025-10-22 21:45:00|9516.5|9506.5|9516.7|9506.7|9517.1|9507.1|9516.5|9506.5|0
1761169800000|2025-10-22 21:50:00|9516.6|9506.6|9516.6|9506.6|9516.9|9506.9|9516.4|9506.4|0
1761170100000|2025-10-22 21:55:00|9516.5|9506.5|9517.5|9507.5|9517.5|9507.5|9516.5|9506.5|0
1761170400000|2025-10-22 22:00:00|9516.7|9506.7|9514.4|9504.4|9517.8|9507.8|9509.8|9499.8|0
1761170700000|2025-10-22 22:05:00|9514.1|9504.1|9513.9|9503.9|9514.7|9504.7|9513.6|9503.6|0
1761171000000|2025-10-22 22:10:00|9514|9504|9516.4|9506.4|9516.4|9506.4|9513.9|9503.9|0
1761171300000|2025-10-22 22:15:00|9516.5|9506.5|9518.1|9508.1|9518.9|9508.9|9516.5|9506.5|0
1761171600000|2025-10-22 22:20:00|9518.2|9508.2|9516.4|9506.4|9519.1|9509.1|9516.4|9506.4|0
1761171900000|2025-10-22 22:25:00|9516.5|9506.5|9516.4|9506.4|9517.2|9507.2|9515.9|9505.9|0
1761172200000|2025-10-22 22:30:00|9516.5|9506.5|9517.2|9507.2|9517.4|9507.4|9515.8|9505.8|0
1761172500000|2025-10-22 22:35:00|9517.1|9507.1|9515.9|9505.9|9517.6|9507.6|9515.6|9505.6|0
1761172800000|2025-10-22 22:40:00|9515.8|9505.8|9516.9|9506.9|9517.1|9507.1|9515.7|9505.7|0
1761173100000|2025-10-22 22:45:00|9517|9507|9517.6|9507.6|9518.1|9508.1|9516.9|9506.9|0
1761173400000|2025-10-22 22:50:00|9517.7|9507.7|9517.3|9507.3|9517.8|9507.8|9516.3|9506.3|0
1761173700000|2025-10-22 22:55:00|9517.1|9507.1|9517.3|9507.3|9517.8|9507.8|9516.8|9506.8|0
1761174000000|2025-10-22 23:00:00|9517.6|9507.6|9517.9|9507.9|9518.2|9508.2|9516.4|9506.4|0
1761174300000|2025-10-22 23:05:00|9518|9508|9519.4|9509.4|9519.6|9509.6|9518|9508|0
1761174600000|2025-10-22 23:10:00|9519.3|9509.3|9518.5|9508.5|9519.3|9509.3|9518.3|9508.3|0
1761174900000|2025-10-22 23:15:00|9518.4|9508.4|9517.5|9507.5|9519.1|9509.1|9517.4|9507.4|0
1761175200000|2025-10-22 23:20:00|9517.6|9507.6|9517.7|9507.7|9518.3|9508.3|9517.1|9507.1|0
1761175500000|2025-10-22 23:25:00|9517.8|9507.8|9516.7|9506.7|9517.8|9507.8|9516.3|9506.3|0
1761175800000|2025-10-22 23:30:00|9516.8|9506.8|9516.7|9506.7|9517.4|9507.4|9516.5|9506.5|0
1761176100000|2025-10-22 23:35:00|9516.6|9506.6|9515.1|9505.1|9516.6|9506.6|9514.6|9504.6|0
1761176400000|2025-10-22 23:40:00|9515|9505|9514.6|9504.6|9515.3|9505.3|9514.6|9504.6|0
1761176700000|2025-10-22 23:45:00|9514.7|9504.7|9517.1|9507.1|9517.4|9507.4|9513.8|9503.8|0
1761177000000|2025-10-22 23:50:00|9517.2|9507.2|9515.6|9505.6|9517.3|9507.3|9515.5|9505.5|0
1761177300000|2025-10-22 23:55:00|9515.5|9505.5|9513.2|9503.2|9516.4|9506.4|9512.9|9502.9|0
1761177600000|2025-10-23 00:00:00|9513.3|9503.3|9513.6|9503.6|9515.1|9505.1|9509.1|9499.1|0
1761177900000|2025-10-23 00:05:00|9513.4|9503.4|9513|9503|9516.6|9506.6|9511.7|9501.7|0
1761178200000|2025-10-23 00:10:00|9513.2|9503.2|9514.5|9504.5|9514.5|9504.5|9511.3|9501.3|0
1761178500000|2025-10-23 00:15:00|9514.8|9504.8|9515.9|9505.9|9516.8|9506.8|9512.1|9502.1|0
1761178800000|2025-10-23 00:20:00|9516.2|9506.2|9513.4|9503.4|9516.2|9506.2|9512.4|9502.4|0
1761179100000|2025-10-23 00:25:00|9512.9|9502.9|9512.8|9502.8|9513.5|9503.5|9512.2|9502.2|0
1761179400000|2025-10-23 00:30:00|9513|9503|9512.4|9502.4|9516.1|9506.1|9511.6|9501.6|0
1761179700000|2025-10-23 00:35:00|9512.6|9502.6|9513.1|9503.1|9514.6|9504.6|9512.6|9502.6|0
1761180000000|2025-10-23 00:40:00|9513.8|9503.8|9512.5|9502.5|9513.8|9503.8|9510|9500|0
1761180300000|2025-10-23 00:45:00|9512.7|9502.7|9511.1|9501.1|9513|9503|9510.7|9500.7|0
1761180600000|2025-10-23 00:50:00|9511.6|9501.6|9516.1|9506.1|9517.1|9507.1|9511.1|9501.1|0
1761180900000|2025-10-23 00:55:00|9515.4|9505.4|9516.3|9506.3|9516.6|9506.6|9514.1|9504.1|0
1761181200000|2025-10-23 01:00:00|9516.5|9506.5|9517.8|9507.8|9520|9510|9515.8|9505.8|0
1761181500000|2025-10-23 01:05:00|9517.5|9507.5|9517.4|9507.4|9520.5|9510.5|9516.9|9506.9|0
1761181800000|2025-10-23 01:10:00|9517.1|9507.1|9515.9|9505.9|9517.5|9507.5|9515.4|9505.4|0
1761182100000|2025-10-23 01:15:00|9516.4|9506.4|9518.5|9508.5|9520.8|9510.8|9516.1|9506.1|0
1761182400000|2025-10-23 01:20:00|9518|9508|9517.7|9507.7|9519.7|9509.7|9517|9507|0
1761182700000|2025-10-23 01:25:00|9517.5|9507.5|9516.7|9506.7|9518.5|9508.5|9516.7|9506.7|0
1761183000000|2025-10-23 01:30:00|9516.5|9506.5|9521.6|9511.6|9521.6|9511.6|9516|9506|0
1761183300000|2025-10-23 01:35:00|9521.9|9511.9|9519.7|9509.7|9523.2|9513.2|9519.4|9509.4|0
1761183600000|2025-10-23 01:40:00|9518.9|9508.9|9521.2|9511.2|9521.4|9511.4|9518.9|9508.9|0
1761183900000|2025-10-23 01:45:00|9520.7|9510.7|9519.4|9509.4|9520.7|9510.7|9518.9|9508.9|0
1761184200000|2025-10-23 01:50:00|9519.2|9509.2|9519.3|9509.3|9520.2|9510.2|9517.4|9507.4|0
1761184500000|2025-10-23 01:55:00|9519.1|9509.1|9520.2|9510.2|9520.2|9510.2|9518.5|9508.5|0
1761184800000|2025-10-23 02:00:00|9520|9510|9520|9510|9521|9511|9518.5|9508.5|0
1761185100000|2025-10-23 02:05:00|9519.7|9509.7|9520.6|9510.6|9520.6|9510.6|9518.7|9508.7|0
1761185400000|2025-10-23 02:10:00|9519.6|9509.6|9517.3|9507.3|9519.6|9509.6|9517.3|9507.3|0
1761185700000|2025-10-23 02:15:00|9517.6|9507.6|9518.8|9508.8|9519.3|9509.3|9517.3|9507.3|0
1761186000000|2025-10-23 02:20:00|9519.1|9509.1|9519.1|9509.1|9519.4|9509.4|9517.6|9507.6|0
1761186300000|2025-10-23 02:25:00|9518.9|9508.9|9520.8|9510.8|9521.1|9511.1|9518.6|9508.6|0
1761186600000|2025-10-23 02:30:00|9521.1|9511.1|9519.3|9509.3|9521.3|9511.3|9519.3|9509.3|0
1761186900000|2025-10-23 02:35:00|9519.6|9509.6|9519.8|9509.8|9519.8|9509.8|9519.1|9509.1|0
1761187200000|2025-10-23 02:40:00|9520.1|9510.1|9520|9510|9521|9511|9519.2|9509.2|0
1761187500000|2025-10-23 02:45:00|9520.2|9510.2|9520.7|9510.7|9521|9511|9519.2|9509.2|0
1761187800000|2025-10-23 02:50:00|9520.6|9510.6|9520.6|9510.6|9520.9|9510.9|9520.1|9510.1|0
1761188100000|2025-10-23 02:55:00|9520.9|9510.9|9519.5|9509.5|9520.9|9510.9|9518.7|9508.7|0
1761188400000|2025-10-23 03:00:00|9519.7|9509.7|9519.7|9509.7|9520.5|9510.5|9519.5|9509.5|0
1761188700000|2025-10-23 03:05:00|9520|9510|9519.9|9509.9|9520.7|9510.7|9519.7|9509.7|0
1761189000000|2025-10-23 03:10:00|9520.2|9510.2|9520.4|9510.4|9520.9|9510.9|9520.2|9510.2|0
1761189300000|2025-10-23 03:15:00|9519.9|9509.9|9522.2|9512.2|9522.2|9512.2|9519.4|9509.4|0
1761189600000|2025-10-23 03:20:00|9522.1|9512.1|9520.3|9510.3|9522.6|9512.6|9520.3|9510.3|0
1761189900000|2025-10-23 03:25:00|9520.6|9510.6|9518.9|9508.9|9520.6|9510.6|9518.3|9508.3|0
1761190200000|2025-10-23 03:30:00|9519.4|9509.4|9520.7|9510.7|9520.7|9510.7|9518.7|9508.7|0
1761190500000|2025-10-23 03:35:00|9520.2|9510.2|9519.9|9509.9|9520.7|9510.7|9519.7|9509.7|0
1761190800000|2025-10-23 03:40:00|9519.7|9509.7|9517.9|9507.9|9519.9|9509.9|9516.5|9506.5|0
1761191100000|2025-10-23 03:45:00|9518.4|9508.4|9518.4|9508.4|9519.4|9509.4|9516.4|9506.4|0
1761191400000|2025-10-23 03:50:00|9517.9|9507.9|9521.3|9511.3|9521.6|9511.6|9517.9|9507.9|0
1761191700000|2025-10-23 03:55:00|9520.3|9510.3|9520.9|9510.9|9521.3|9511.3|9519.2|9509.2|0
1761192000000|2025-10-23 04:00:00|9520.6|9510.6|9521.4|9511.4|9522.6|9512.6|9520.1|9510.1|0
1761192300000|2025-10-23 04:05:00|9521.6|9511.6|9519.5|9509.5|9522.6|9512.6|9519.5|9509.5|0
1761192600000|2025-10-23 04:10:00|9519.8|9509.8|9518.8|9508.8|9520.3|9510.3|9518.8|9508.8|0
1761192900000|2025-10-23 04:15:00|9519|9509|9519.6|9509.6|9520|9510|9517.5|9507.5|0
1761193200000|2025-10-23 04:20:00|9519.4|9509.4|9521.9|9511.9|9523.1|9513.1|9519.4|9509.4|0
1761193500000|2025-10-23 04:25:00|9521.6|9511.6|9519.4|9509.4|9522|9512|9519.4|9509.4|0
1761193800000|2025-10-23 04:30:00|9519.6|9509.6|9518.1|9508.1|9519.6|9509.6|9517.6|9507.6|0
1761194100000|2025-10-23 04:35:00|9519.1|9509.1|9520.4|9510.4|9521.1|9511.1|9517.9|9507.9|0
1761194400000|2025-10-23 04:40:00|9519.9|9509.9|9519.9|9509.9|9520.1|9510.1|9518.9|9508.9|0
1761194700000|2025-10-23 04:45:00|9519.4|9509.4|9519.6|9509.6|9520.9|9510.9|9518.8|9508.8|0
1761195000000|2025-10-23 04:50:00|9519.9|9509.9|9520.2|9510.2|9521.2|9511.2|9519.4|9509.4|0
1761195300000|2025-10-23 04:55:00|9520.5|9510.5|9520.7|9510.7|9522.2|9512.2|9520.5|9510.5|0
1761195600000|2025-10-23 05:00:00|9521|9511|9521.5|9511.5|9521.8|9511.8|9520.8|9510.8|0
1761195900000|2025-10-23 05:05:00|9521.8|9511.8|9521|9511|9521.8|9511.8|9519.8|9509.8|0
1761196200000|2025-10-23 05:10:00|9520.8|9510.8|9520.4|9510.4|9521.3|9511.3|9519|9509|0
1761196500000|2025-10-23 05:15:00|9520.1|9510.1|9520.5|9510.5|9521.1|9511.1|9519.1|9509.1|0
1761196800000|2025-10-23 05:20:00|9520.7|9510.7|9521.1|9511.1|9521.4|9511.4|9519.2|9509.2|0
1761197100000|2025-10-23 05:25:00|9521.4|9511.4|9523.1|9513.1|9523.1|9513.1|9520.7|9510.7|0
1761197400000|2025-10-23 05:30:00|9522.9|9512.9|9522.2|9512.2|9523.3|9513.3|9521.3|9511.3|0
1761197700000|2025-10-23 05:35:00|9521.2|9511.2|9523.1|9513.1|9523.6|9513.6|9520.2|9510.2|0
1761198000000|2025-10-23 05:40:00|9523.3|9513.3|9522.6|9512.6|9523.6|9513.6|9522.3|9512.3|0
1761198300000|2025-10-23 05:45:00|9523.6|9513.6|9526.3|9516.3|9526.7|9516.7|9523.1|9513.1|0
1761198600000|2025-10-23 05:50:00|9525.9|9515.9|9527.1|9517.1|9527.8|9517.8|9525.6|9515.6|0
1761198900000|2025-10-23 05:55:00|9526.9|9516.9|9530.6|9520.6|9530.7|9520.7|9525.6|9515.6|0
1761199200000|2025-10-23 06:00:00|9530.9|9520.9|9539|9529|9541.6|9531.6|9530.9|9520.9|0
1761199500000|2025-10-23 06:05:00|9538.8|9528.8|9539|9529|9542.1|9532.1|9538|9528|0
1761199800000|2025-10-23 06:10:00|9539.3|9529.3|9538.6|9528.6|9539.3|9529.3|9536|9526|0
1761200100000|2025-10-23 06:15:00|9537.9|9527.9|9535|9525|9538.3|9528.3|9535|9525|0
1761200400000|2025-10-23 06:20:00|9534|9524|9535.2|9525.2|9537.1|9527.1|9533.6|9523.6|0
1761200700000|2025-10-23 06:25:00|9534.9|9524.9|9534.7|9524.7|9536.4|9526.4|9533.8|9523.8|0
1761201000000|2025-10-23 06:30:00|9535.2|9525.2|9534.5|9524.5|9537.9|9527.9|9534|9524|0
1761201300000|2025-10-23 06:35:00|9534.3|9524.3|9536.3|9526.3|9536.5|9526.5|9533.5|9523.5|0
1761201600000|2025-10-23 06:40:00|9536.8|9526.8|9537.5|9527.5|9538.3|9528.3|9535.8|9525.8|0
1761201900000|2025-10-23 06:45:00|9537.8|9527.8|9537.8|9527.8|9540.8|9530.8|9537.5|9527.5|0
1761202200000|2025-10-23 06:50:00|9538.3|9528.3|9537.3|9527.3|9540.3|9530.3|9537|9527|0
1761202500000|2025-10-23 06:55:00|9536.8|9526.8|9545|9535|9545|9535|9535|9525|0
1761202800000|2025-10-23 07:00:00|9547|9537|9548.4|9538.4|9558.2|9548.2|9541.8|9531.8|0
1761203100000|2025-10-23 07:05:00|9549.8|9539.8|9545.6|9535.6|9552.8|9542.8|9544.8|9534.8|0
1761203400000|2025-10-23 07:10:00|9545.9|9535.9|9549.9|9539.9|9550.7|9540.7|9544.1|9534.1|0
1761203700000|2025-10-23 07:15:00|9549.6|9539.6|9546.9|9536.9|9552.4|9542.4|9544.5|9534.5|0
1761204000000|2025-10-23 07:20:00|9546.4|9536.4|9542.6|9532.6|9548.4|9538.4|9542.1|9532.1|0
1761204300000|2025-10-23 07:25:00|9543.1|9533.1|9540.8|9530.8|9546|9536|9539.6|9529.6|0
1761204600000|2025-10-23 07:30:00|9541.3|9531.3|9540.8|9530.8|9544.5|9534.5|9539.5|9529.5|0
1761204900000|2025-10-23 07:35:00|9540.3|9530.3|9536.3|9526.3|9540.3|9530.3|9534.3|9524.3|0
1761205200000|2025-10-23 07:40:00|9537.4|9527.4|9535|9525|9540.2|9530.2|9534.5|9524.5|0
1761205500000|2025-10-23 07:45:00|9534|9524|9532.4|9522.4|9537.9|9527.9|9532.2|9522.2|0
1761205800000|2025-10-23 07:50:00|9532.2|9522.2|9531.3|9521.3|9532.5|9522.5|9529.6|9519.6|0
1761206100000|2025-10-23 07:55:00|9531|9521|9530.5|9520.5|9531.8|9521.8|9528.9|9518.9|0
1761206400000|2025-10-23 08:00:00|9532.6|9522.6|9532.3|9522.3|9535.3|9525.3|9531.3|9521.3|0
1761206700000|2025-10-23 08:05:00|9531.8|9521.8|9527|9517|9532.3|9522.3|9526.4|9516.4|0
1761207000000|2025-10-23 08:10:00|9527.1|9517.1|9527.5|9517.5|9528.3|9518.3|9525|9515|0
1761207300000|2025-10-23 08:15:00|9527.3|9517.3|9526.4|9516.4|9529.9|9519.9|9525.8|9515.8|0
1761207600000|2025-10-23 08:20:00|9526.6|9516.6|9531|9521|9532.7|9522.7|9526.3|9516.3|0
1761207900000|2025-10-23 08:25:00|9530.8|9520.8|9537.2|9527.2|9537.2|9527.2|9529.4|9519.4|0
1761208200000|2025-10-23 08:30:00|9537.9|9527.9|9541.7|9531.7|9541.7|9531.7|9536.7|9526.7|0
1761208500000|2025-10-23 08:35:00|9541.9|9531.9|9546.9|9536.9|9546.9|9536.9|9541.4|9531.4|0
1761208800000|2025-10-23 08:40:00|9547.5|9537.5|9552.3|9542.3|9553|9543|9546.5|9536.5|0
1761209100000|2025-10-23 08:45:00|9553.3|9543.3|9553.3|9543.3|9557.3|9547.3|9551.8|9541.8|0
1761209400000|2025-10-23 08:50:00|9554.6|9544.6|9556.1|9546.1|9556.4|9546.4|9550.9|9540.9|0
1761209700000|2025-10-23 08:55:00|9555.9|9545.9|9562.4|9552.4|9564.6|9554.6|9555.4|9545.4|0
1761210000000|2025-10-23 09:00:00|9560.4|9550.4|9559.8|9549.8|9561.1|9551.1|9557.9|9547.9|0
1761210300000|2025-10-23 09:05:00|9559.5|9549.5|9567|9557|9567.1|9557.1|9559.5|9549.5|0
1761210600000|2025-10-23 09:10:00|9566.2|9556.2|9562.9|9552.9|9566.9|9556.9|9559.5|9549.5|0
1761210900000|2025-10-23 09:15:00|9563.2|9553.2|9564.4|9554.4|9564.9|9554.9|9561.9|9551.9|0
1761211200000|2025-10-23 09:20:00|9564.2|9554.2|9560.7|9550.7|9566|9556|9560.2|9550.2|0
1761211500000|2025-10-23 09:25:00|9560.5|9550.5|9558.5|9548.5|9561.8|9551.8|9557.3|9547.3|0
1761211800000|2025-10-23 09:30:00|9558.3|9548.3|9560.7|9550.7|9562.5|9552.5|9557.6|9547.6|0
1761212100000|2025-10-23 09:35:00|9560.4|9550.4|9561.7|9551.7|9561.7|9551.7|9556.9|9546.9|0
1761212400000|2025-10-23 09:40:00|9561.2|9551.2|9561.4|9551.4|9562.5|9552.5|9557.4|9547.4|0
1761212700000|2025-10-23 09:45:00|9559.7|9549.7|9558.7|9548.7|9560.2|9550.2|9555.8|9545.8|0
1761213000000|2025-10-23 09:50:00|9558.2|9548.2|9561|9551|9561|9551|9556.2|9546.2|0
1761213300000|2025-10-23 09:55:00|9560.8|9550.8|9565.5|9555.5|9566|9556|9560.1|9550.1|0
1761213600000|2025-10-23 10:00:00|9565.2|9555.2|9560.8|9550.8|9565.7|9555.7|9559.7|9549.7|0
1761213900000|2025-10-23 10:05:00|9561.3|9551.3|9568.3|9558.3|9569.8|9559.8|9561|9551|0
1761214200000|2025-10-23 10:10:00|9568.5|9558.5|9569.8|9559.8|9570.5|9560.5|9567.5|9557.5|0
1761214500000|2025-10-23 10:15:00|9569.5|9559.5|9573.9|9563.9|9574.1|9564.1|9569.5|9559.5|0
1761214800000|2025-10-23 10:20:00|9574.1|9564.1|9575.3|9565.3|9577.4|9567.4|9572.1|9562.1|0
1761215100000|2025-10-23 10:25:00|9574.8|9564.8|9574.7|9564.7|9577.9|9567.9|9574.6|9564.6|0
1761215400000|2025-10-23 10:30:00|9574.5|9564.5|9577.3|9567.3|9577.8|9567.8|9574.5|9564.5|0
1761215700000|2025-10-23 10:35:00|9577.6|9567.6|9577.6|9567.6|9580.4|9570.4|9577.1|9567.1|0
1761216000000|2025-10-23 10:40:00|9578.1|9568.1|9576.3|9566.3|9578.1|9568.1|9575.6|9565.6|0
1761216300000|2025-10-23 10:45:00|9576.6|9566.6|9573.5|9563.5|9576.6|9566.6|9572.6|9562.6|0
1761216600000|2025-10-23 10:50:00|9573.8|9563.8|9574.5|9564.5|9574.8|9564.8|9572.5|9562.5|0
1761216900000|2025-10-23 10:55:00|9574.7|9564.7|9578|9568|9579.7|9569.7|9574|9564|0
1761217200000|2025-10-23 11:00:00|9577.3|9567.3|9580.8|9570.8|9584.8|9574.8|9574.2|9564.2|0
1761217500000|2025-10-23 11:05:00|9580.5|9570.5|9581|9571|9581.5|9571.5|9577|9567|0
1761217800000|2025-10-23 11:10:00|9580.8|9570.8|9579.6|9569.6|9581|9571|9577.5|9567.5|0
1761218100000|2025-10-23 11:15:00|9580.1|9570.1|9581.1|9571.1|9582.4|9572.4|9579.6|9569.6|0
1761218400000|2025-10-23 11:20:00|9580.8|9570.8|9581|9571|9582.1|9572.1|9579|9569|0
1761218700000|2025-10-23 11:25:00|9580.7|9570.7|9582|9572|9584.8|9574.8|9580.7|9570.7|0
1761219000000|2025-10-23 11:30:00|9582.1|9572.1|9578.5|9568.5|9582.5|9572.5|9578.3|9568.3|0
1761219300000|2025-10-23 11:35:00|9578.7|9568.7|9579.4|9569.4|9580.2|9570.2|9576.4|9566.4|0
1761219600000|2025-10-23 11:40:00|9579.2|9569.2|9579.6|9569.6|9581|9571|9577.6|9567.6|0
1761219900000|2025-10-23 11:45:00|9579.1|9569.1|9578.9|9568.9|9580.4|9570.4|9577.6|9567.6|0
1761220200000|2025-10-23 11:50:00|9578.6|9568.6|9577.8|9567.8|9580.2|9570.2|9575.9|9565.9|0
1761220500000|2025-10-23 11:55:00|9578.1|9568.1|9579.9|9569.9|9580.9|9570.9|9576.1|9566.1|0
1761220800000|2025-10-23 12:00:00|9580.3|9570.3|9579.3|9569.3|9580.3|9570.3|9576.5|9566.5|0
1761221100000|2025-10-23 12:05:00|9579|9569|9576.7|9566.7|9579.8|9569.8|9575.3|9565.3|0
1761221400000|2025-10-23 12:10:00|9576.8|9566.8|9572.3|9562.3|9577.5|9567.5|9572.3|9562.3|0
1761221700000|2025-10-23 12:15:00|9572.8|9562.8|9577.4|9567.4|9580.5|9570.5|9571.3|9561.3|0
1761222000000|2025-10-23 12:20:00|9577.2|9567.2|9579.4|9569.4|9581.4|9571.4|9576.2|9566.2|0
1761222300000|2025-10-23 12:25:00|9579.2|9569.2|9577.5|9567.5|9580.4|9570.4|9575.6|9565.6|0
1761222600000|2025-10-23 12:30:00|9576.8|9566.8|9573|9563|9577.3|9567.3|9571.8|9561.8|0
1761222900000|2025-10-23 12:35:00|9572|9562|9573|9563|9573.7|9563.7|9570.9|9560.9|0
1761223200000|2025-10-23 12:40:00|9572.9|9562.9|9573.3|9563.3|9575.7|9565.7|9572.7|9562.7|0
1761223500000|2025-10-23 12:45:00|9573.6|9563.6|9576.8|9566.8|9577.6|9567.6|9573.6|9563.6|0
1761223800000|2025-10-23 12:50:00|9576.6|9566.6|9576.9|9566.9|9578.5|9568.5|9574.8|9564.8|0
1761224100000|2025-10-23 12:55:00|9577.2|9567.2|9580.9|9570.9|9581.2|9571.2|9576.1|9566.1|0
1761224400000|2025-10-23 13:00:00|9580.7|9570.7|9583.8|9573.8|9583.8|9573.8|9579.6|9569.6|0
1761224700000|2025-10-23 13:05:00|9584.1|9574.1|9584.8|9574.8|9586.8|9576.8|9583.1|9573.1|0
1761225000000|2025-10-23 13:10:00|9584.9|9574.9|9591.9|9581.9|9592.4|9582.4|9584.6|9574.6|0
1761225300000|2025-10-23 13:15:00|9591.1|9581.1|9588.9|9578.9|9592.9|9582.9|9587.4|9577.4|0
1761225600000|2025-10-23 13:20:00|9588.6|9578.6|9592.1|9582.1|9592.8|9582.8|9587.6|9577.6|0
1761225900000|2025-10-23 13:25:00|9591.6|9581.6|9583.5|9573.5|9591.6|9581.6|9583.5|9573.5|0
1761226200000|2025-10-23 13:30:00|9583|9573|9596.7|9586.7|9599.7|9589.7|9582.8|9572.8|0
1761226500000|2025-10-23 13:35:00|9597|9587|9593.7|9583.7|9597.7|9587.7|9592.7|9582.7|0
1761226800000|2025-10-23 13:40:00|9593.5|9583.5|9594.7|9584.7|9594.7|9584.7|9590.1|9580.1|0
1761227100000|2025-10-23 13:45:00|9594|9584|9593.1|9583.1|9598.2|9588.2|9590.6|9580.6|0
1761227400000|2025-10-23 13:50:00|9592.9|9582.9|9586.6|9576.6|9593.2|9583.2|9584.9|9574.9|0
1761227700000|2025-10-23 13:55:00|9586.1|9576.1|9585.3|9575.3|9586.7|9576.7|9577.6|9567.6|0
1761228000000|2025-10-23 14:00:00|9586.3|9576.3|9588.4|9578.4|9590.1|9580.1|9579.9|9569.9|0
1761228300000|2025-10-23 14:05:00|9588|9578|9590.1|9580.1|9592.8|9582.8|9584.2|9574.2|0
1761228600000|2025-10-23 14:10:00|9590.2|9580.2|9586.6|9576.6|9590.2|9580.2|9584.5|9574.5|0
1761228900000|2025-10-23 14:15:00|9586.5|9576.5|9579.4|9569.4|9587|9577|9577.1|9567.1|0
1761229200000|2025-10-23 14:20:00|9580.9|9570.9|9579.2|9569.2|9582.6|9572.6|9577.6|9567.6|0
1761229500000|2025-10-23 14:25:00|9579.4|9569.4|9576|9566|9582.1|9572.1|9575.9|9565.9|0
1761229800000|2025-10-23 14:30:00|9575.7|9565.7|9582.3|9572.3|9582.4|9572.4|9575.3|9565.3|0
1761230100000|2025-10-23 14:35:00|9582.2|9572.2|9580.7|9570.7|9582.9|9572.9|9577.3|9567.3|0
1761230400000|2025-10-23 14:40:00|9581|9571|9581.6|9571.6|9582.4|9572.4|9577.8|9567.8|0
1761230700000|2025-10-23 14:45:00|9581.8|9571.8|9584.9|9574.9|9585.5|9575.5|9580.5|9570.5|0
1761231000000|2025-10-23 14:50:00|9585.1|9575.1|9585.9|9575.9|9588.8|9578.8|9584.4|9574.4|0
1761231300000|2025-10-23 14:55:00|9586.1|9576.1|9586.1|9576.1|9586.7|9576.7|9582.3|9572.3|0
1761231600000|2025-10-23 15:00:00|9586|9576|9586|9576|9587.3|9577.3|9581|9571|0
1761231900000|2025-10-23 15:05:00|9585.8|9575.8|9585.4|9575.4|9585.8|9575.8|9582|9572|0
1761232200000|2025-10-23 15:10:00|9585.3|9575.3|9588.2|9578.2|9588.5|9578.5|9584.4|9574.4|0
1761232500000|2025-10-23 15:15:00|9587.9|9577.9|9589.6|9579.6|9590.8|9580.8|9585.6|9575.6|0
1761232800000|2025-10-23 15:20:00|9589.3|9579.3|9587.7|9577.7|9589.5|9579.5|9586.3|9576.3|0
1761233100000|2025-10-23 15:25:00|9588|9578|9588.3|9578.3|9592.3|9582.3|9587|9577|0
1761233400000|2025-10-23 15:30:00|9588.5|9578.5|9584.4|9574.4|9588.5|9578.5|9581.9|9571.9|0
1761233700000|2025-10-23 15:35:00|9583.3|9573.3|9583.4|9573.4|9583.7|9573.7|9577.2|9567.2|0
1761234000000|2025-10-23 15:40:00|9583.2|9573.2|9577.5|9567.5|9583.7|9573.7|9573.9|9563.9|0
1761234300000|2025-10-23 15:45:00|9577.2|9567.2|9582.1|9572.1|9584.4|9574.4|9576.5|9566.5|0
1761234600000|2025-10-23 15:50:00|9581.9|9571.9|9582.9|9572.9|9582.9|9572.9|9579.2|9569.2|0
1761234900000|2025-10-23 15:55:00|9582.7|9572.7|9584.4|9574.4|9586.6|9576.6|9582.7|9572.7|0
1761235200000|2025-10-23 16:00:00|9584.2|9574.2|9583.7|9573.7|9584.2|9574.2|9581.4|9571.4|0
1761235500000|2025-10-23 16:05:00|9583.5|9573.5|9583.5|9573.5|9584.7|9574.7|9582.3|9572.3|0
1761235800000|2025-10-23 16:10:00|9583.3|9573.3|9585.1|9575.1|9585.5|9575.5|9582.3|9572.3|0
1761236100000|2025-10-23 16:15:00|9585.3|9575.3|9584|9574|9585.3|9575.3|9582.9|9572.9|0
1761236400000|2025-10-23 16:20:00|9583.8|9573.8|9581.9|9571.9|9583.9|9573.9|9581.2|9571.2|0
1761236700000|2025-10-23 16:25:00|9581.7|9571.7|9581.2|9571.2|9582.4|9572.4|9579.1|9569.1|0
1761237000000|2025-10-23 16:30:00|9580.4|9570.4|9581.3|9571.3|9582.8|9572.8|9579.5|9569.5|0
1761237300000|2025-10-23 16:35:00|9581.1|9571.1|9581.1|9571.1|9582.2|9572.2|9580.4|9570.4|0
1761237600000|2025-10-23 16:40:00|9581.3|9571.3|9583.5|9573.5|9584.3|9574.3|9581.2|9571.2|0
1761237900000|2025-10-23 16:45:00|9584|9574|9583.9|9573.9|9584.8|9574.8|9582.8|9572.8|0
1761238200000|2025-10-23 16:50:00|9584.1|9574.1|9585.2|9575.2|9585.3|9575.3|9583.9|9573.9|0
1761238500000|2025-10-23 16:55:00|9585.4|9575.4|9585.3|9575.3|9586.1|9576.1|9584.2|9574.2|0
1761238800000|2025-10-23 17:00:00|9585.5|9575.5|9583.6|9573.6|9586.4|9576.4|9583.4|9573.4|0
1761239100000|2025-10-23 17:05:00|9583.9|9573.9|9578.8|9568.8|9585.4|9575.4|9576.5|9566.5|0
1761239400000|2025-10-23 17:10:00|9579|9569|9581.6|9571.6|9584.4|9574.4|9579|9569|0
1761239700000|2025-10-23 17:15:00|9581.9|9571.9|9581.6|9571.6|9582.9|9572.9|9579.3|9569.3|0
1761240000000|2025-10-23 17:20:00|9581.3|9571.3|9582.9|9572.9|9583.9|9573.9|9581.1|9571.1|0
1761240300000|2025-10-23 17:25:00|9583.2|9573.2|9583.6|9573.6|9584.4|9574.4|9582.4|9572.4|0
1761240600000|2025-10-23 17:30:00|9583.9|9573.9|9586.3|9576.3|9588.9|9578.9|9583.9|9573.9|0
1761240900000|2025-10-23 17:35:00|9586.8|9576.8|9590.2|9580.2|9591.4|9581.4|9586.3|9576.3|0
1761241200000|2025-10-23 17:40:00|9590.4|9580.4|9592.9|9582.9|9592.9|9582.9|9589.5|9579.5|0
1761241500000|2025-10-23 17:45:00|9593.2|9583.2|9588|9578|9593.6|9583.6|9588|9578|0
1761241800000|2025-10-23 17:50:00|9588.5|9578.5|9589.5|9579.5|9589.5|9579.5|9587.2|9577.2|0
1761242100000|2025-10-23 17:55:00|9589.2|9579.2|9592.4|9582.4|9593.9|9583.9|9589|9579|0
1761242400000|2025-10-23 18:00:00|9592.6|9582.6|9592.7|9582.7|9593.5|9583.5|9591.6|9581.6|0
1761242700000|2025-10-23 18:05:00|9593|9583|9592.7|9582.7|9593.4|9583.4|9591|9581|0
1761243000000|2025-10-23 18:10:00|9593.2|9583.2|9590.9|9580.9|9593.2|9583.2|9590.7|9580.7|0
1761243300000|2025-10-23 18:15:00|9590.7|9580.7|9590|9580|9591.7|9581.7|9588.2|9578.2|0
1761243600000|2025-10-23 18:20:00|9589.8|9579.8|9591.8|9581.8|9591.8|9581.8|9589.8|9579.8|0
1761243900000|2025-10-23 18:25:00|9592.1|9582.1|9592.7|9582.7|9593.8|9583.8|9591.6|9581.6|0
1761244200000|2025-10-23 18:30:00|9593|9583|9593.1|9583.1|9593.1|9583.1|9591.2|9581.2|0
1761244500000|2025-10-23 18:35:00|9592.6|9582.6|9591.5|9581.5|9592.8|9582.8|9591.3|9581.3|0
1761244800000|2025-10-23 18:40:00|9591.7|9581.7|9592.4|9582.4|9593|9583|9591.7|9581.7|0
1761245100000|2025-10-23 18:45:00|9592.1|9582.1|9591.4|9581.4|9592.2|9582.2|9590.6|9580.6|0
1761245400000|2025-10-23 18:50:00|9591.6|9581.6|9592.6|9582.6|9593.2|9583.2|9591.4|9581.4|0
1761245700000|2025-10-23 18:55:00|9592.4|9582.4|9592.8|9582.8|9594.8|9584.8|9591.8|9581.8|0
1761246000000|2025-10-23 19:00:00|9593|9583|9591.2|9581.2|9594|9584|9590.7|9580.7|0
1761246300000|2025-10-23 19:05:00|9591|9581|9589.9|9579.9|9591|9581|9588.7|9578.7|0
1761246600000|2025-10-23 19:10:00|9589.7|9579.7|9590.7|9580.7|9591.2|9581.2|9589.7|9579.7|0
1761246900000|2025-10-23 19:15:00|9590.5|9580.5|9590|9580|9590.7|9580.7|9588.4|9578.4|0
1761247200000|2025-10-23 19:20:00|9590.3|9580.3|9588.6|9578.6|9591|9581|9588.3|9578.3|0
1761247500000|2025-10-23 19:25:00|9588.4|9578.4|9588.3|9578.3|9588.4|9578.4|9586.1|9576.1|0
1761247800000|2025-10-23 19:30:00|9588.1|9578.1|9586.6|9576.6|9588.6|9578.6|9586.5|9576.5|0
1761248100000|2025-10-23 19:35:00|9586.8|9576.8|9586.2|9576.2|9586.9|9576.9|9584.9|9574.9|0
1761248400000|2025-10-23 19:40:00|9585.9|9575.9|9586.4|9576.4|9588.7|9578.7|9585.4|9575.4|0
1761248700000|2025-10-23 19:45:00|9586.9|9576.9|9587.3|9577.3|9588.3|9578.3|9585.7|9575.7|0
1761249000000|2025-10-23 19:50:00|9587|9577|9586.3|9576.3|9587.1|9577.1|9582.4|9572.4|0
1761249300000|2025-10-23 19:55:00|9586.1|9576.1|9591.1|9581.1|9593.3|9583.3|9580.1|9570.1|0
1761249600000|2025-10-23 20:00:00|9590.1|9580.1|9590.9|9580.9|9591.8|9581.8|9589.7|9579.7|0
1761249900000|2025-10-23 20:05:00|9590.6|9580.6|9590|9580|9591.7|9581.7|9588.6|9578.6|0
1761250200000|2025-10-23 20:10:00|9590.1|9580.1|9589.5|9579.5|9590.1|9580.1|9588.8|9578.8|0
1761250500000|2025-10-23 20:15:00|9589.4|9579.4|9588.6|9578.6|9590.2|9580.2|9588.6|9578.6|0
1761250800000|2025-10-23 20:20:00|9588.7|9578.7|9589.5|9579.5|9589.7|9579.7|9588.7|9578.7|0
1761251100000|2025-10-23 20:25:00|9589.4|9579.4|9588.9|9578.9|9589.9|9579.9|9588.4|9578.4|0
1761251400000|2025-10-23 20:30:00|9589|9579|9590.7|9580.7|9591.2|9581.2|9588.5|9578.5|0
1761251700000|2025-10-23 20:35:00|9590.6|9580.6|9590.7|9580.7|9590.8|9580.8|9589.8|9579.8|0
1761252000000|2025-10-23 20:40:00|9590.8|9580.8|9590.1|9580.1|9591.1|9581.1|9590.1|9580.1|0
1761252300000|2025-10-23 20:45:00|9590.3|9580.3|9590.1|9580.1|9590.5|9580.5|9590|9580|0
1761252600000|2025-10-23 20:50:00|9590.2|9580.2|9590.3|9580.3|9590.6|9580.6|9589.6|9579.6|0
1761252900000|2025-10-23 20:55:00|9590.2|9580.2|9590.9|9580.9|9590.9|9580.9|9590|9580|0
1761253200000|2025-10-23 21:00:00|9590.8|9580.8|9592.1|9582.1|9592.4|9582.4|9590.8|9580.8|0
1761253500000|2025-10-23 21:05:00|9592|9582|9591.8|9581.8|9592.1|9582.1|9591.8|9581.8|0
1761253800000|2025-10-23 21:10:00|9591.7|9581.7|9591.9|9581.9|9591.9|9581.9|9591.7|9581.7|0
1761254100000|2025-10-23 21:15:00|9591.8|9581.8|9592.1|9582.1|9592.2|9582.2|9591.8|9581.8|0
1761254400000|2025-10-23 21:20:00|9592.2|9582.2|9591.8|9581.8|9592.2|9582.2|9591.8|9581.8|0
1761254700000|2025-10-23 21:25:00|9591.9|9581.9|9592|9582|9592.2|9582.2|9591.9|9581.9|0
1761255000000|2025-10-23 21:30:00|9592.1|9582.1|9592.2|9582.2|9592.7|9582.7|9592.1|9582.1|0
1761255300000|2025-10-23 21:35:00|9592.3|9582.3|9592.3|9582.3|9592.8|9582.8|9592.2|9582.2|0
1761255600000|2025-10-23 21:40:00|9592.4|9582.4|9592.4|9582.4|9592.4|9582.4|9592.3|9582.3|0
1761255900000|2025-10-23 21:45:00|9592.5|9582.5|9592.3|9582.3|9592.5|9582.5|9591.9|9581.9|0
1761256200000|2025-10-23 21:50:00|9592.5|9582.5|9592.3|9582.3|9593|9583|9592.3|9582.3|0
1761256500000|2025-10-23 21:55:00|9592.4|9582.4|9592.3|9582.3|9592.5|9582.5|9592.2|9582.2|0
1761256800000|2025-10-23 22:00:00|9591.4|9581.4|9592.3|9582.3|9593.8|9583.8|9591.4|9581.4|0
1761257100000|2025-10-23 22:05:00|9592.4|9582.4|9592.6|9582.6|9592.9|9582.9|9592.2|9582.2|0
1761257400000|2025-10-23 22:10:00|9592.7|9582.7|9592.9|9582.9|9593.7|9583.7|9592.6|9582.6|0
1761257700000|2025-10-23 22:15:00|9593|9583|9593.3|9583.3|9593.9|9583.9|9592.8|9582.8|0
1761258000000|2025-10-23 22:20:00|9593.2|9583.2|9593.3|9583.3|9593.9|9583.9|9592.8|9582.8|0
1761258300000|2025-10-23 22:25:00|9593.2|9583.2|9593.2|9583.2|9593.9|9583.9|9593.2|9583.2|0
1761258600000|2025-10-23 22:30:00|9593.3|9583.3|9593.3|9583.3|9594|9584|9593.2|9583.2|0
1761258900000|2025-10-23 22:35:00|9593.4|9583.4|9594|9584|9594.1|9584.1|9593|9583|0
1761259200000|2025-10-23 22:40:00|9593.9|9583.9|9593.2|9583.2|9593.9|9583.9|9592.8|9582.8|0
1761259500000|2025-10-23 22:45:00|9593.4|9583.4|9592.6|9582.6|9593.5|9583.5|9592.2|9582.2|0
1761259800000|2025-10-23 22:50:00|9592.7|9582.7|9592.9|9582.9|9593.4|9583.4|9592.5|9582.5|0
1761260100000|2025-10-23 22:55:00|9593|9583|9593.1|9583.1|9593.3|9583.3|9592.9|9582.9|0
1761260400000|2025-10-23 23:00:00|9592.9|9582.9|9593.6|9583.6|9594.3|9584.3|9592.9|9582.9|0
1761260700000|2025-10-23 23:05:00|9593.5|9583.5|9593.3|9583.3|9593.9|9583.9|9593.1|9583.1|0
1761261000000|2025-10-23 23:10:00|9593.4|9583.4|9593.5|9583.5|9594.1|9584.1|9593.4|9583.4|0
1761261300000|2025-10-23 23:15:00|9593.6|9583.6|9593.4|9583.4|9593.9|9583.9|9593.2|9583.2|0
1761261600000|2025-10-23 23:20:00|9593.3|9583.3|9593.5|9583.5|9593.6|9583.6|9593.2|9583.2|0
1761261900000|2025-10-23 23:25:00|9593.4|9583.4|9593.1|9583.1|9593.5|9583.5|9593|9583|0
1761262200000|2025-10-23 23:30:00|9593.2|9583.2|9593.2|9583.2|9593.5|9583.5|9593|9583|0
1761262500000|2025-10-23 23:35:00|9593.1|9583.1|9593.9|9583.9|9594.1|9584.1|9593.1|9583.1|0
1761262800000|2025-10-23 23:40:00|9594|9584|9595|9585|9595.3|9585.3|9593.7|9583.7|0
1761263100000|2025-10-23 23:45:00|9594.9|9584.9|9593.9|9583.9|9595.5|9585.5|9593.7|9583.7|0
1761263400000|2025-10-23 23:50:00|9593.8|9583.8|9593.5|9583.5|9594.2|9584.2|9593.3|9583.3|0
1761263700000|2025-10-23 23:55:00|9593.4|9583.4|9593.5|9583.5|9594.3|9584.3|9593.1|9583.1|0
1761264000000|2025-10-24 00:00:00|9593.7|9583.7|9597.1|9587.1|9604|9594|9593.5|9583.5|0
1761264300000|2025-10-24 00:05:00|9596.9|9586.9|9593.1|9583.1|9597.1|9587.1|9592.3|9582.3|0
1761264600000|2025-10-24 00:10:00|9592.9|9582.9|9590.5|9580.5|9593.1|9583.1|9589.5|9579.5|0
1761264900000|2025-10-24 00:15:00|9590.1|9580.1|9594.1|9584.1|9595.3|9585.3|9588.6|9578.6|0
1761265200000|2025-10-24 00:20:00|9594.3|9584.3|9598.2|9588.2|9598.2|9588.2|9593.8|9583.8|0
1761265500000|2025-10-24 00:25:00|9597.9|9587.9|9597|9587|9598.9|9588.9|9596.5|9586.5|0
1761265800000|2025-10-24 00:30:00|9597.3|9587.3|9599|9589|9599.3|9589.3|9597.3|9587.3|0
1761266100000|2025-10-24 00:35:00|9598.5|9588.5|9596.3|9586.3|9599|9589|9595.6|9585.6|0
1761266400000|2025-10-24 00:40:00|9596.1|9586.1|9596.3|9586.3|9596.8|9586.8|9595.7|9585.7|0
1761266700000|2025-10-24 00:45:00|9596|9586|9595.4|9585.4|9596.4|9586.4|9594.4|9584.4|0
1761267000000|2025-10-24 00:50:00|9595.1|9585.1|9594.9|9584.9|9596.3|9586.3|9594.8|9584.8|0
1761267300000|2025-10-24 00:55:00|9594.6|9584.6|9595.4|9585.4|9595.4|9585.4|9594.1|9584.1|0
1761267600000|2025-10-24 01:00:00|9595.8|9585.8|9594.3|9584.3|9597.3|9587.3|9593.8|9583.8|0
1761267900000|2025-10-24 01:05:00|9594.1|9584.1|9594.7|9584.7|9594.7|9584.7|9593.1|9583.1|0
1761268200000|2025-10-24 01:10:00|9594.5|9584.5|9596.3|9586.3|9596.9|9586.9|9594.5|9584.5|0
1761268500000|2025-10-24 01:15:00|9596|9586|9596.1|9586.1|9596.6|9586.6|9594.9|9584.9|0
1761268800000|2025-10-24 01:20:00|9596|9586|9595.4|9585.4|9596.3|9586.3|9595.4|9585.4|0
1761269100000|2025-10-24 01:25:00|9595.1|9585.1|9593.9|9583.9|9595.1|9585.1|9593.1|9583.1|0
1761269400000|2025-10-24 01:30:00|9593.4|9583.4|9593.6|9583.6|9593.9|9583.9|9592.9|9582.9|0
1761269700000|2025-10-24 01:35:00|9593.4|9583.4|9593.6|9583.6|9593.7|9583.7|9592.4|9582.4|0
1761270000000|2025-10-24 01:40:00|9593.4|9583.4|9593.6|9583.6|9593.9|9583.9|9593.1|9583.1|0
1761270300000|2025-10-24 01:45:00|9593.4|9583.4|9592.9|9582.9|9594.1|9584.1|9592.6|9582.6|0
1761270600000|2025-10-24 01:50:00|9592.6|9582.6|9593.7|9583.7|9594.4|9584.4|9592.6|9582.6|0
1761270900000|2025-10-24 01:55:00|9594|9584|9594.6|9584.6|9595.1|9585.1|9593.6|9583.6|0
1761271200000|2025-10-24 02:00:00|9594.4|9584.4|9594.4|9584.4|9595.1|9585.1|9593.9|9583.9|0
1761271500000|2025-10-24 02:05:00|9594.1|9584.1|9593.9|9583.9|9595.1|9585.1|9593.6|9583.6|0
1761271800000|2025-10-24 02:10:00|9593.6|9583.6|9594.6|9584.6|9595.1|9585.1|9593.6|9583.6|0
1761272100000|2025-10-24 02:15:00|9594.4|9584.4|9595.3|9585.3|9595.8|9585.8|9593.9|9583.9|0
1761272400000|2025-10-24 02:20:00|9595|9585|9594.6|9584.6|9595.8|9585.8|9594.6|9584.6|0
1761272700000|2025-10-24 02:25:00|9594.4|9584.4|9594.6|9584.6|9594.9|9584.9|9594.1|9584.1|0
1761273000000|2025-10-24 02:30:00|9594.4|9584.4|9594.9|9584.9|9595.2|9585.2|9593.7|9583.7|0
1761273300000|2025-10-24 02:35:00|9594.7|9584.7|9594.3|9584.3|9595.2|9585.2|9593.8|9583.8|0
1761273600000|2025-10-24 02:40:00|9593.8|9583.8|9591.1|9581.1|9594.2|9584.2|9590.6|9580.6|0
1761273900000|2025-10-24 02:45:00|9590.6|9580.6|9591.7|9581.7|9592.2|9582.2|9590.6|9580.6|0
1761274200000|2025-10-24 02:50:00|9591.5|9581.5|9591.2|9581.2|9592.5|9582.5|9591.2|9581.2|0
1761274500000|2025-10-24 02:55:00|9591.5|9581.5|9591.2|9581.2|9592.8|9582.8|9591.2|9581.2|0
1761274800000|2025-10-24 03:00:00|9591|9581|9589.1|9579.1|9591.2|9581.2|9588.9|9578.9|0
1761275100000|2025-10-24 03:05:00|9588.9|9578.9|9590.3|9580.3|9590.3|9580.3|9588.5|9578.5|0
1761275400000|2025-10-24 03:10:00|9589.8|9579.8|9589.5|9579.5|9590.3|9580.3|9589|9579|0
1761275700000|2025-10-24 03:15:00|9589.8|9579.8|9591.6|9581.6|9591.6|9581.6|9589.8|9579.8|0
1761276000000|2025-10-24 03:20:00|9591.7|9581.7|9594.2|9584.2|9594.4|9584.4|9591|9581|0
1761276300000|2025-10-24 03:25:00|9594.4|9584.4|9594.4|9584.4|9594.4|9584.4|9593.9|9583.9|0
1761276600000|2025-10-24 03:30:00|9593.9|9583.9|9594.7|9584.7|9594.7|9584.7|9593.9|9583.9|0
1761276900000|2025-10-24 03:35:00|9594.9|9584.9|9596.5|9586.5|9596.7|9586.7|9594.9|9584.9|0
1761277200000|2025-10-24 03:40:00|9596.3|9586.3|9595.5|9585.5|9596.3|9586.3|9595.4|9585.4|0
1761277500000|2025-10-24 03:45:00|9596.3|9586.3|9595.4|9585.4|9596.9|9586.9|9595.2|9585.2|0
1761277800000|2025-10-24 03:50:00|9595.7|9585.7|9595.7|9585.7|9595.7|9585.7|9595.2|9585.2|0
1761278100000|2025-10-24 03:55:00|9595.2|9585.2|9594.7|9584.7|9595.2|9585.2|9593.9|9583.9|0
1761278400000|2025-10-24 04:00:00|9594.8|9584.8|9594.6|9584.6|9595|9585|9594.3|9584.3|0
1761278700000|2025-10-24 04:05:00|9594.4|9584.4|9594.8|9584.8|9594.9|9584.9|9593.8|9583.8|0
1761279000000|2025-10-24 04:10:00|9594.3|9584.3|9594.1|9584.1|9594.5|9584.5|9592.5|9582.5|0
1761279300000|2025-10-24 04:15:00|9593.9|9583.9|9592.7|9582.7|9593.9|9583.9|9592.4|9582.4|0
1761279600000|2025-10-24 04:20:00|9592.4|9582.4|9592.4|9582.4|9592.9|9582.9|9592.2|9582.2|0
1761279900000|2025-10-24 04:25:00|9592.2|9582.2|9593.6|9583.6|9593.6|9583.6|9591.9|9581.9|0
1761280200000|2025-10-24 04:30:00|9593.4|9583.4|9592.5|9582.5|9593.8|9583.8|9592|9582|0
1761280500000|2025-10-24 04:35:00|9592.3|9582.3|9594.1|9584.1|9594.1|9584.1|9592.1|9582.1|0
1761280800000|2025-10-24 04:40:00|9593.8|9583.8|9593.5|9583.5|9594|9584|9593.5|9583.5|0
1761281100000|2025-10-24 04:45:00|9593.8|9583.8|9593.4|9583.4|9594.3|9584.3|9593.2|9583.2|0
1761281400000|2025-10-24 04:50:00|9593.2|9583.2|9591.6|9581.6|9593.4|9583.4|9590.4|9580.4|0
1761281700000|2025-10-24 04:55:00|9591.1|9581.1|9592.9|9582.9|9593.5|9583.5|9591|9581|0
1761282000000|2025-10-24 05:00:00|9593.2|9583.2|9594|9584|9594.2|9584.2|9593.2|9583.2|0
1761282300000|2025-10-24 05:05:00|9593.7|9583.7|9594|9584|9594.5|9584.5|9593.6|9583.6|0
1761282600000|2025-10-24 05:10:00|9593.7|9583.7|9593.2|9583.2|9593.8|9583.8|9593|9583|0
1761282900000|2025-10-24 05:15:00|9592.9|9582.9|9593.9|9583.9|9594|9584|9592.2|9582.2|0
1761283200000|2025-10-24 05:20:00|9593.7|9583.7|9596.7|9586.7|9597|9587|9593.7|9583.7|0
1761283500000|2025-10-24 05:25:00|9596.5|9586.5|9597.3|9587.3|9597.3|9587.3|9595.4|9585.4|0
1761283800000|2025-10-24 05:30:00|9597|9587|9595.7|9585.7|9597|9587|9594.2|9584.2|0
1761284100000|2025-10-24 05:35:00|9595.4|9585.4|9595.7|9585.7|9595.7|9585.7|9593.6|9583.6|0
1761284400000|2025-10-24 05:40:00|9595.5|9585.5|9594.7|9584.7|9596.7|9586.7|9593.7|9583.7|0
1761284700000|2025-10-24 05:45:00|9594.5|9584.5|9595.7|9585.7|9595.9|9585.9|9593.7|9583.7|0
1761285000000|2025-10-24 05:50:00|9595.5|9585.5|9590.7|9580.7|9596.1|9586.1|9590|9580|0
1761285300000|2025-10-24 05:55:00|9590.5|9580.5|9592.8|9582.8|9593.5|9583.5|9590.5|9580.5|0
1761285600000|2025-10-24 06:00:00|9594|9584|9589.4|9579.4|9595.5|9585.5|9586.5|9576.5|0
1761285900000|2025-10-24 06:05:00|9589.9|9579.9|9593.2|9583.2|9594.9|9584.9|9589.9|9579.9|0
1761286200000|2025-10-24 06:10:00|9593.7|9583.7|9594.6|9584.6|9596|9586|9591.6|9581.6|0
1761286500000|2025-10-24 06:15:00|9594.9|9584.9|9597.3|9587.3|9597.3|9587.3|9594.4|9584.4|0
1761286800000|2025-10-24 06:20:00|9597.1|9587.1|9597|9587|9597.3|9587.3|9594.4|9584.4|0
1761287100000|2025-10-24 06:25:00|9596.8|9586.8|9593.4|9583.4|9597|9587|9592.5|9582.5|0
1761287400000|2025-10-24 06:30:00|9593.2|9583.2|9595.8|9585.8|9597.5|9587.5|9592.4|9582.4|0
1761287700000|2025-10-24 06:35:00|9595|9585|9596.3|9586.3|9597.4|9587.4|9594.4|9584.4|0
1761288000000|2025-10-24 06:40:00|9595.8|9585.8|9596.4|9586.4|9596.9|9586.9|9595.1|9585.1|0
1761288300000|2025-10-24 06:45:00|9596.9|9586.9|9601.2|9591.2|9601.7|9591.7|9596.9|9586.9|0
1761288600000|2025-10-24 06:50:00|9600.9|9590.9|9600|9590|9601.1|9591.1|9598.6|9588.6|0
1761288900000|2025-10-24 06:55:00|9599.8|9589.8|9601.1|9591.1|9605.7|9595.7|9599.6|9589.6|0
1761289200000|2025-10-24 07:00:00|9599.5|9589.5|9596.6|9586.6|9604.5|9594.5|9592.7|9582.7|0
1761289500000|2025-10-24 07:05:00|9596.1|9586.1|9594.2|9584.2|9599|9589|9592.5|9582.5|0
1761289800000|2025-10-24 07:10:00|9594.4|9584.4|9594.9|9584.9|9595.7|9585.7|9591.5|9581.5|0
1761290100000|2025-10-24 07:15:00|9593.7|9583.7|9594.6|9584.6|9596.7|9586.7|9591.2|9581.2|0
1761290400000|2025-10-24 07:20:00|9595|9585|9590.1|9580.1|9596.8|9586.8|9588.6|9578.6|0
1761290700000|2025-10-24 07:25:00|9590.3|9580.3|9593|9583|9593.4|9583.4|9588.4|9578.4|0
1761291000000|2025-10-24 07:30:00|9594.2|9584.2|9595.8|9585.8|9596.9|9586.9|9592.8|9582.8|0
1761291300000|2025-10-24 07:35:00|9595.1|9585.1|9594.7|9584.7|9597.1|9587.1|9594.4|9584.4|0
1761291600000|2025-10-24 07:40:00|9594.6|9584.6|9593.5|9583.5|9595.3|9585.3|9592.1|9582.1|0
1761291900000|2025-10-24 07:45:00|9593|9583|9591.5|9581.5|9593.2|9583.2|9590.5|9580.5|0
1761292200000|2025-10-24 07:50:00|9592.2|9582.2|9591.1|9581.1|9595.6|9585.6|9590.8|9580.8|0
1761292500000|2025-10-24 07:55:00|9591.3|9581.3|9591.1|9581.1|9592.7|9582.7|9589.8|9579.8|0
1761292800000|2025-10-24 08:00:00|9591.2|9581.2|9584.1|9574.1|9592.5|9582.5|9583.7|9573.7|0
1761293100000|2025-10-24 08:05:00|9584.3|9574.3|9586.4|9576.4|9586.9|9576.9|9583.5|9573.5|0
1761293400000|2025-10-24 08:10:00|9586.7|9576.7|9580.6|9570.6|9586.9|9576.9|9579.8|9569.8|0
1761293700000|2025-10-24 08:15:00|9580.5|9570.5|9580.7|9570.7|9581.8|9571.8|9579.3|9569.3|0
1761294000000|2025-10-24 08:20:00|9580|9570|9581.7|9571.7|9583.4|9573.4|9580|9570|0
1761294300000|2025-10-24 08:25:00|9581.9|9571.9|9579.8|9569.8|9581.9|9571.9|9579|9569|0
1761294600000|2025-10-24 08:30:00|9579.4|9569.4|9576.5|9566.5|9583.5|9573.5|9575.5|9565.5|0
1761294900000|2025-10-24 08:35:00|9576.3|9566.3|9576.9|9566.9|9578.3|9568.3|9575.6|9565.6|0
1761295200000|2025-10-24 08:40:00|9577.2|9567.2|9581.5|9571.5|9583.7|9573.7|9576.9|9566.9|0
1761295500000|2025-10-24 08:45:00|9581.4|9571.4|9579.8|9569.8|9584.3|9574.3|9579.3|9569.3|0
1761295800000|2025-10-24 08:50:00|9579.2|9569.2|9575.8|9565.8|9579.5|9569.5|9573.3|9563.3|0
1761296100000|2025-10-24 08:55:00|9575.6|9565.6|9574.2|9564.2|9577.5|9567.5|9573|9563|0
1761296400000|2025-10-24 09:00:00|9575.2|9565.2|9572.6|9562.6|9575.2|9565.2|9572.2|9562.2|0
1761296700000|2025-10-24 09:05:00|9572.1|9562.1|9568.1|9558.1|9572.3|9562.3|9565.5|9555.5|0
1761297000000|2025-10-24 09:10:00|9568.4|9558.4|9571.9|9561.9|9572.2|9562.2|9565.7|9555.7|0
1761297300000|2025-10-24 09:15:00|9572.2|9562.2|9573.7|9563.7|9574.7|9564.7|9571|9561|0
1761297600000|2025-10-24 09:20:00|9572.6|9562.6|9578.1|9568.1|9578.6|9568.6|9572.2|9562.2|0
1761297900000|2025-10-24 09:25:00|9577.8|9567.8|9578.4|9568.4|9578.7|9568.7|9576.7|9566.7|0
1761298200000|2025-10-24 09:30:00|9578|9568|9582.8|9572.8|9582.8|9572.8|9576.5|9566.5|0
1761298500000|2025-10-24 09:35:00|9583.3|9573.3|9584.2|9574.2|9586.3|9576.3|9582.8|9572.8|0
1761298800000|2025-10-24 09:40:00|9583.9|9573.9|9588.2|9578.2|9588.2|9578.2|9583.8|9573.8|0
1761299100000|2025-10-24 09:45:00|9587.5|9577.5|9586.5|9576.5|9589.2|9579.2|9586.5|9576.5|0
1761299400000|2025-10-24 09:50:00|9586.1|9576.1|9584.9|9574.9|9586.6|9576.6|9583.9|9573.9|0
1761299700000|2025-10-24 09:55:00|9584.7|9574.7|9585|9575|9585.8|9575.8|9583.6|9573.6|0
1761300000000|2025-10-24 10:00:00|9585.3|9575.3|9581.6|9571.6|9585.4|9575.4|9580.3|9570.3|0
1761300300000|2025-10-24 10:05:00|9581.7|9571.7|9581.3|9571.3|9582.3|9572.3|9579.5|9569.5|0
1761300600000|2025-10-24 10:10:00|9581.4|9571.4|9582.3|9572.3|9583.2|9573.2|9580.8|9570.8|0
1761300900000|2025-10-24 10:15:00|9582.1|9572.1|9583.3|9573.3|9583.3|9573.3|9581|9571|0
1761301200000|2025-10-24 10:20:00|9583.1|9573.1|9581.5|9571.5|9584|9574|9581.5|9571.5|0
1761301500000|2025-10-24 10:25:00|9581|9571|9581.1|9571.1|9581.3|9571.3|9579.2|9569.2|0
1761301800000|2025-10-24 10:30:00|9581.3|9571.3|9577|9567|9582.4|9572.4|9577|9567|0
1761302100000|2025-10-24 10:35:00|9577.1|9567.1|9576.5|9566.5|9578.6|9568.6|9575.7|9565.7|0
1761302400000|2025-10-24 10:40:00|9576.9|9566.9|9571.5|9561.5|9576.9|9566.9|9570.7|9560.7|0
1761302700000|2025-10-24 10:45:00|9571.8|9561.8|9575.5|9565.5|9575.5|9565.5|9571.8|9561.8|0
1761303000000|2025-10-24 10:50:00|9576|9566|9572.7|9562.7|9576|9566|9572.5|9562.5|0
1761303300000|2025-10-24 10:55:00|9573|9563|9574|9564|9575|9565|9572.5|9562.5|0
1761303600000|2025-10-24 11:00:00|9573.2|9563.2|9575.1|9565.1|9575.6|9565.6|9573.2|9563.2|0
1761303900000|2025-10-24 11:05:00|9574.8|9564.8|9578.9|9568.9|9579.7|9569.7|9574.4|9564.4|0
1761304200000|2025-10-24 11:10:00|9579.2|9569.2|9580.6|9570.6|9581.2|9571.2|9577.5|9567.5|0
1761304500000|2025-10-24 11:15:00|9581.1|9571.1|9576.7|9566.7|9581.1|9571.1|9576.2|9566.2|0
1761304800000|2025-10-24 11:20:00|9577.3|9567.3|9578.6|9568.6|9579.2|9569.2|9575.5|9565.5|0
1761305100000|2025-10-24 11:25:00|9578.3|9568.3|9578|9568|9580.2|9570.2|9577|9567|0
1761305400000|2025-10-24 11:30:00|9578.2|9568.2|9580|9570|9581.3|9571.3|9577.7|9567.7|0
1761305700000|2025-10-24 11:35:00|9580.3|9570.3|9581.9|9571.9|9582.5|9572.5|9579.4|9569.4|0
1761306000000|2025-10-24 11:40:00|9581.3|9571.3|9583.4|9573.4|9583.4|9573.4|9580.9|9570.9|0
1761306300000|2025-10-24 11:45:00|9583.6|9573.6|9580.6|9570.6|9583.6|9573.6|9580.4|9570.4|0
1761306600000|2025-10-24 11:50:00|9580.5|9570.5|9580.4|9570.4|9583.5|9573.5|9578.1|9568.1|0
1761306900000|2025-10-24 11:55:00|9580.5|9570.5|9582.6|9572.6|9582.6|9572.6|9579.3|9569.3|0
1761307200000|2025-10-24 12:00:00|9582.8|9572.8|9586.7|9576.7|9587.5|9577.5|9580.8|9570.8|0
1761307500000|2025-10-24 12:05:00|9587.2|9577.2|9587|9577|9589|9579|9585.5|9575.5|0
1761307800000|2025-10-24 12:10:00|9587.3|9577.3|9585.8|9575.8|9589.3|9579.3|9585.6|9575.6|0
1761308100000|2025-10-24 12:15:00|9585.6|9575.6|9583.1|9573.1|9585.6|9575.6|9581.3|9571.3|0
1761308400000|2025-10-24 12:20:00|9583.8|9573.8|9584.6|9574.6|9585.2|9575.2|9582|9572|0
1761308700000|2025-10-24 12:25:00|9584.5|9574.5|9587|9577|9587.8|9577.8|9584.5|9574.5|0
1761309000000|2025-10-24 12:30:00|9586.6|9576.6|9596.1|9586.1|9602.5|9592.5|9586.1|9576.1|0
1761309300000|2025-10-24 12:35:00|9595.8|9585.8|9594.2|9584.2|9595.9|9585.9|9592.1|9582.1|0
1761309600000|2025-10-24 12:40:00|9593.9|9583.9|9591.8|9581.8|9595.9|9585.9|9591.3|9581.3|0
1761309900000|2025-10-24 12:45:00|9591.7|9581.7|9586.9|9576.9|9591.8|9581.8|9586.5|9576.5|0
1761310200000|2025-10-24 12:50:00|9586.8|9576.8|9589|9579|9589.8|9579.8|9585.1|9575.1|0
1761310500000|2025-10-24 12:55:00|9588.7|9578.7|9588.6|9578.6|9590.4|9580.4|9587.6|9577.6|0
1761310800000|2025-10-24 13:00:00|9588.2|9578.2|9586.7|9576.7|9589.5|9579.5|9583.6|9573.6|0
1761311100000|2025-10-24 13:05:00|9586.9|9576.9|9588.2|9578.2|9589.5|9579.5|9586.6|9576.6|0
1761311400000|2025-10-24 13:10:00|9588.3|9578.3|9587.8|9577.8|9589.1|9579.1|9585|9575|0
1761311700000|2025-10-24 13:15:00|9587.7|9577.7|9592.6|9582.6|9592.6|9582.6|9586.9|9576.9|0
1761312000000|2025-10-24 13:20:00|9592.7|9582.7|9596.8|9586.8|9597.7|9587.7|9591.3|9581.3|0
1761312300000|2025-10-24 13:25:00|9596.5|9586.5|9598|9588|9598|9588|9593.3|9583.3|0
1761312600000|2025-10-24 13:30:00|9597.2|9587.2|9591.9|9581.9|9597.2|9587.2|9589.1|9579.1|0
1761312900000|2025-10-24 13:35:00|9591.6|9581.6|9593.6|9583.6|9596.4|9586.4|9591.2|9581.2|0
1761313200000|2025-10-24 13:40:00|9594.1|9584.1|9595.4|9585.4|9596.5|9586.5|9591.8|9581.8|0
1761313500000|2025-10-24 13:45:00|9597.4|9587.4|9601.2|9591.2|9601.9|9591.9|9596.9|9586.9|0
1761313800000|2025-10-24 13:50:00|9600.7|9590.7|9603.9|9593.9|9606.7|9596.7|9596.9|9586.9|0
1761314100000|2025-10-24 13:55:00|9603.7|9593.7|9608.4|9598.4|9608.9|9598.9|9601.8|9591.8|0
1761314400000|2025-10-24 14:00:00|9609.5|9599.5|9609.6|9599.6|9610.1|9600.1|9602.4|9592.4|0
1761314700000|2025-10-24 14:05:00|9609.4|9599.4|9612|9602|9613.7|9603.7|9608.9|9598.9|0
1761315000000|2025-10-24 14:10:00|9611.4|9601.4|9613.7|9603.7|9615.3|9605.3|9610.5|9600.5|0
1761315300000|2025-10-24 14:15:00|9613.4|9603.4|9610.9|9600.9|9613.4|9603.4|9608.9|9598.9|0
1761315600000|2025-10-24 14:20:00|9611.1|9601.1|9614.7|9604.7|9615.4|9605.4|9608.4|9598.4|0
1761315900000|2025-10-24 14:25:00|9615|9605|9616.4|9606.4|9616.6|9606.6|9610.8|9600.8|0
1761316200000|2025-10-24 14:30:00|9616.8|9606.8|9620.5|9610.5|9621.3|9611.3|9615.8|9605.8|0
1761316500000|2025-10-24 14:35:00|9620.3|9610.3|9623.3|9613.3|9625|9615|9618.3|9608.3|0
1761316800000|2025-10-24 14:40:00|9623.1|9613.1|9625.1|9615.1|9627.4|9617.4|9623.1|9613.1|0
1761317100000|2025-10-24 14:45:00|9625.3|9615.3|9625.9|9615.9|9627.9|9617.9|9622.9|9612.9|0
1761317400000|2025-10-24 14:50:00|9626|9616|9626.6|9616.6|9630.7|9620.7|9625.2|9615.2|0
1761317700000|2025-10-24 14:55:00|9626.1|9616.1|9626.1|9616.1|9627.5|9617.5|9623.6|9613.6|0
1761318000000|2025-10-24 15:00:00|9625.8|9615.8|9629.9|9619.9|9630.4|9620.4|9625.2|9615.2|0
1761318300000|2025-10-24 15:05:00|9630.2|9620.2|9634.1|9624.1|9635.2|9625.2|9629.1|9619.1|0
1761318600000|2025-10-24 15:10:00|9633.9|9623.9|9636.9|9626.9|9639.1|9629.1|9632.9|9622.9|0
1761318900000|2025-10-24 15:15:00|9637.1|9627.1|9641.5|9631.5|9641.6|9631.6|9636.9|9626.9|0
1761319200000|2025-10-24 15:20:00|9642.1|9632.1|9646.7|9636.7|9648.6|9638.6|9642.1|9632.1|0
1761319500000|2025-10-24 15:25:00|9647|9637|9642.5|9632.5|9648.1|9638.1|9642.5|9632.5|0
1761319800000|2025-10-24 15:30:00|9643|9633|9647.6|9637.6|9651.2|9641.2|9641.4|9631.4|0
1761320100000|2025-10-24 15:35:00|9649.7|9639.7|9649|9639|9651|9641|9645.4|9635.4|0
1761320400000|2025-10-24 15:40:00|9648.8|9638.8|9652.6|9642.6|9653.9|9643.9|9648.1|9638.1|0
1761320700000|2025-10-24 15:45:00|9652.5|9642.5|9658.6|9648.6|9662.3|9652.3|9651|9641|0
1761321000000|2025-10-24 15:50:00|9658.8|9648.8|9658.6|9648.6|9662.5|9652.5|9657.9|9647.9|0
1761321300000|2025-10-24 15:55:00|9658.4|9648.4|9660.7|9650.7|9660.7|9650.7|9655.6|9645.6|0
1761321600000|2025-10-24 16:00:00|9661|9651|9660|9650|9662.9|9652.9|9659.1|9649.1|0
1761321900000|2025-10-24 16:05:00|9660.5|9650.5|9657.7|9647.7|9660.9|9650.9|9657.4|9647.4|0
1761322200000|2025-10-24 16:10:00|9657.9|9647.9|9660.7|9650.7|9661|9651|9656.6|9646.6|0
1761322500000|2025-10-24 16:15:00|9660.5|9650.5|9657.3|9647.3|9661|9651|9657.2|9647.2|0
1761322800000|2025-10-24 16:20:00|9657.6|9647.6|9656.7|9646.7|9658.9|9648.9|9655.4|9645.4|0
1761323100000|2025-10-24 16:25:00|9656.5|9646.5|9653.5|9643.5|9656.5|9646.5|9652.2|9642.2|0
1761323400000|2025-10-24 16:30:00|9653|9643|9651.5|9641.5|9655.2|9645.2|9651.2|9641.2|0
1761323700000|2025-10-24 16:35:00|9651.7|9641.7|9649.9|9639.9|9652.3|9642.3|9649.6|9639.6|0
1761324000000|2025-10-24 16:40:00|9650|9640|9648.9|9638.9|9650.9|9640.9|9647.5|9637.5|0
1761324300000|2025-10-24 16:45:00|9648.7|9638.7|9653|9643|9653.3|9643.3|9648.2|9638.2|0
1761324600000|2025-10-24 16:50:00|9653.3|9643.3|9654.8|9644.8|9656.3|9646.3|9653.3|9643.3|0
1761324900000|2025-10-24 16:55:00|9655.1|9645.1|9653.9|9643.9|9655.8|9645.8|9651.8|9641.8|0
1761325200000|2025-10-24 17:00:00|9653.7|9643.7|9652.6|9642.6|9653.7|9643.7|9650.2|9640.2|0
1761325500000|2025-10-24 17:05:00|9652.4|9642.4|9649.7|9639.7|9652.9|9642.9|9648.8|9638.8|0
1761325800000|2025-10-24 17:10:00|9649.4|9639.4|9649.3|9639.3|9650.3|9640.3|9646.9|9636.9|0
1761326100000|2025-10-24 17:15:00|9649.1|9639.1|9652.2|9642.2|9652.2|9642.2|9648.7|9638.7|0
1761326400000|2025-10-24 17:20:00|9651.7|9641.7|9652.6|9642.6|9652.6|9642.6|9650.8|9640.8|0
1761326700000|2025-10-24 17:25:00|9653.1|9643.1|9654.5|9644.5|9654.5|9644.5|9653|9643|0
1761327000000|2025-10-24 17:30:00|9653.9|9643.9|9653.3|9643.3|9654.4|9644.4|9652.6|9642.6|0
1761327300000|2025-10-24 17:35:00|9653.1|9643.1|9655.1|9645.1|9655.1|9645.1|9652.5|9642.5|0
1761327600000|2025-10-24 17:40:00|9655|9645|9652|9642|9655.2|9645.2|9651.5|9641.5|0
1761327900000|2025-10-24 17:45:00|9651.7|9641.7|9651.7|9641.7|9653|9643|9651.3|9641.3|0
1761328200000|2025-10-24 17:50:00|9652|9642|9649.9|9639.9|9652.7|9642.7|9649.9|9639.9|0
1761328500000|2025-10-24 17:55:00|9649.7|9639.7|9648.8|9638.8|9650.9|9640.9|9648.8|9638.8|0
1761328800000|2025-10-24 18:00:00|9648.6|9638.6|9647.6|9637.6|9651.2|9641.2|9647.6|9637.6|0
1761329100000|2025-10-24 18:05:00|9647.1|9637.1|9649.2|9639.2|9649.2|9639.2|9646.6|9636.6|0
1761329400000|2025-10-24 18:10:00|9649.5|9639.5|9647.6|9637.6|9649.7|9639.7|9647.4|9637.4|0
1761329700000|2025-10-24 18:15:00|9647.4|9637.4|9649.5|9639.5|9649.5|9639.5|9646.1|9636.1|0
1761330000000|2025-10-24 18:20:00|9649.3|9639.3|9650.9|9640.9|9650.9|9640.9|9648.7|9638.7|0
1761330300000|2025-10-24 18:25:00|9649.6|9639.6|9649.7|9639.7|9651.3|9641.3|9649.5|9639.5|0
1761330600000|2025-10-24 18:30:00|9650|9640|9650.1|9640.1|9650.1|9640.1|9648.1|9638.1|0
1761330900000|2025-10-24 18:35:00|9649.9|9639.9|9650.5|9640.5|9650.7|9640.7|9648.4|9638.4|0
1761331200000|2025-10-24 18:40:00|9650.2|9640.2|9650.7|9640.7|9651.5|9641.5|9649.3|9639.3|0
1761331500000|2025-10-24 18:45:00|9650.4|9640.4|9650.6|9640.6|9650.7|9640.7|9648.1|9638.1|0
1761331800000|2025-10-24 18:50:00|9650.4|9640.4|9651.2|9641.2|9651.2|9641.2|9649.2|9639.2|0
1761332100000|2025-10-24 18:55:00|9651|9641|9650.7|9640.7|9652.3|9642.3|9649.5|9639.5|0
1761332400000|2025-10-24 19:00:00|9650.5|9640.5|9650.6|9640.6|9650.8|9640.8|9648.9|9638.9|0
1761332700000|2025-10-24 19:05:00|9650.9|9640.9|9649.2|9639.2|9652.7|9642.7|9648.7|9638.7|0
1761333000000|2025-10-24 19:10:00|9649.5|9639.5|9645.9|9635.9|9650.1|9640.1|9645.2|9635.2|0
1761333300000|2025-10-24 19:15:00|9645.6|9635.6|9642|9632|9645.7|9635.7|9641.7|9631.7|0
1761333600000|2025-10-24 19:20:00|9641.7|9631.7|9642.5|9632.5|9644|9634|9641.5|9631.5|0
1761333900000|2025-10-24 19:25:00|9642.2|9632.2|9641|9631|9643|9633|9639.9|9629.9|0
1761334200000|2025-10-24 19:30:00|9640.7|9630.7|9641|9631|9642|9632|9640.2|9630.2|0
1761334500000|2025-10-24 19:35:00|9640.7|9630.7|9642.5|9632.5|9643|9633|9640|9630|0
1761334800000|2025-10-24 19:40:00|9642.7|9632.7|9639.7|9629.7|9642.7|9632.7|9638.7|9628.7|0
1761335100000|2025-10-24 19:45:00|9640|9630|9639.7|9629.7|9641.7|9631.7|9638.7|9628.7|0
1761335400000|2025-10-24 19:50:00|9640|9630|9645.4|9635.4|9645.4|9635.4|9640|9630|0
1761335700000|2025-10-24 19:55:00|9644.9|9634.9|9638.4|9628.4|9645.4|9635.4|9637.5|9627.5|0
1761336000000|2025-10-24 20:00:00|9639|9629|9636.8|9626.8|9639.6|9629.6|9634.3|9624.3|0
1761336300000|2025-10-24 20:05:00|9636.7|9626.7|9636.6|9626.6|9636.8|9626.8|9635.3|9625.3|0
1761336600000|2025-10-24 20:10:00|9636.4|9626.4|9636.3|9626.3|9637|9627|9635.1|9625.1|0
1761336900000|2025-10-24 20:15:00|9636.4|9626.4|9637.2|9627.2|9637.3|9627.3|9635.5|9625.5|0
1761337200000|2025-10-24 20:20:00|9637.3|9627.3|9637.4|9627.4|9637.8|9627.8|9637.2|9627.2|0
1761337500000|2025-10-24 20:25:00|9637.6|9627.6|9638.2|9628.2|9639.2|9629.2|9637.3|9627.3|0
1761337800000|2025-10-24 20:30:00|9638.3|9628.3|9639.5|9629.5|9639.5|9629.5|9638.2|9628.2|0
1761338100000|2025-10-24 20:35:00|9639.6|9629.6|9640.1|9630.1|9640.1|9630.1|9639.5|9629.5|0
1761338400000|2025-10-24 20:40:00|9640.2|9630.2|9638.9|9628.9|9640.4|9630.4|9638.7|9628.7|0
1761338700000|2025-10-24 20:45:00|9638.8|9628.8|9638.3|9628.3|9639.1|9629.1|9638.3|9628.3|0
1761339000000|2025-10-24 20:50:00|9638.5|9628.5|9638.7|9628.7|9639.1|9629.1|9638.2|9628.2|0
1761339300000|2025-10-24 20:55:00|9638.6|9628.6|9638.4|9628.4|9639|9629|9638.2|9628.2|0
1761339600000|2025-10-24 21:00:00|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|0
1761379200000|2025-10-25 08:00:00|9638.4|9628.4|9638.4|9628.4|9638.4|9628.4|9638.4|9628.4|0
1761381000000|2025-10-25 08:30:00|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|0
1761382200000|2025-10-25 08:50:00|9638|9628|9638|9628|9638|9628|9638|9628|0
1761386100000|2025-10-25 09:55:00|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|0
1761431400000|2025-10-25 22:30:00|9638|9628|9638|9628|9638|9628|9638|9628|0
1761432000000|2025-10-25 22:40:00|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|9637.9|9627.9|0
1761447000000|2025-10-26 02:50:00|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|9635.9|9625.9|0
1761447300000|2025-10-26 02:55:00|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|9632.6|9622.6|0
1761451200000|2025-10-26 04:00:00|9633.7|9623.7|9633.7|9623.7|9633.7|9623.7|9633.7|9623.7|0
1761454800000|2025-10-26 05:00:00|9634.2|9624.2|9634.2|9624.2|9634.2|9624.2|9634.2|9624.2|0
1761455400000|2025-10-26 05:10:00|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|9634.4|9624.4|0
1761463800000|2025-10-26 07:30:00|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|9634.5|9624.5|0
1761468600000|2025-10-26 08:50:00|9634.7|9624.7|9634.7|9624.7|9634.7|9624.7|9634.7|9624.7|0
1761470100000|2025-10-26 09:15:00|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|9635.1|9625.1|0
1761470700000|2025-10-26 09:25:00|9639.2|9629.2|9642.2|9632.2|9644.2|9634.2|9639.2|9629.2|0
1761471000000|2025-10-26 09:30:00|9644.2|9634.2|9644.2|9634.2|9644.2|9634.2|9644.2|9634.2|0
1761471300000|2025-10-26 09:35:00|9648.2|9638.2|9658.2|9648.2|9658.2|9648.2|9648.2|9638.2|0
1761471600000|2025-10-26 09:40:00|9654.2|9644.2|9648.2|9638.2|9654.2|9644.2|9648.2|9638.2|0
1761471900000|2025-10-26 09:45:00|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|9647.8|9637.8|0
1761473700000|2025-10-26 10:15:00|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|9649.8|9639.8|0
1761474300000|2025-10-26 10:25:00|9649|9639|9649|9639|9649|9639|9649|9639|0
1761476400000|2025-10-26 11:00:00|9653.2|9643.2|9653.2|9643.2|9653.2|9643.2|9653.2|9643.2|0
1761477600000|2025-10-26 11:20:00|9656.2|9646.2|9656.2|9646.2|9656.2|9646.2|9656.2|9646.2|0
1761478500000|2025-10-26 11:35:00|9662.2|9652.2|9667.4|9657.4|9667.4|9657.4|9662.2|9652.2|0
1761479100000|2025-10-26 11:45:00|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|9667.6|9657.6|0
1761479400000|2025-10-26 11:50:00|9663.5|9653.5|9663.3|9653.3|9663.5|9653.5|9663.3|9653.3|0
1761481200000|2025-10-26 12:20:00|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|9659.3|9649.3|0
1761482700000|2025-10-26 12:45:00|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|9663.3|9653.3|0
1761483900000|2025-10-26 13:05:00|9663.2|9653.2|9663.2|9653.2|9663.2|9653.2|9663.2|9653.2|0
1761484800000|2025-10-26 13:20:00|9659.2|9649.2|9659.2|9649.2|9659.2|9649.2|9659.2|9649.2|0
1761485400000|2025-10-26 13:30:00|9661.2|9651.2|9661.2|9651.2|9661.2|9651.2|9661.2|9651.2|0
1761489300000|2025-10-26 14:35:00|9659.2|9649.2|9659.2|9649.2|9659.2|9649.2|9659.2|9649.2|0
1761489600000|2025-10-26 14:40:00|9655|9645|9655|9645|9655|9645|9655|9645|0
1761492000000|2025-10-26 15:20:00|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|9659.1|9649.1|0
1761492300000|2025-10-26 15:25:00|9663.1|9653.1|9665.1|9655.1|9665.1|9655.1|9663.1|9653.1|0
1761493500000|2025-10-26 15:45:00|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|9665.3|9655.3|0
1761496500000|2025-10-26 16:35:00|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|9665.1|9655.1|0
1761501300000|2025-10-26 17:55:00|9665|9655|9665|9655|9665|9655|9665|9655|0
1761509700000|2025-10-26 20:15:00|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|9660.9|9650.9|0
1761512400000|2025-10-26 21:00:00|9663|9653|9666.3|9656.3|9666.3|9656.3|9663|9653|0
1761513300000|2025-10-26 21:15:00|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|9666.1|9656.1|0
1761516000000|2025-10-26 22:00:00|9638.4|9628.4|9675.8|9665.8|9676.6|9666.6|9638.4|9628.4|0
1761516300000|2025-10-26 22:05:00|9675.6|9665.6|9680.2|9670.2|9680.5|9670.5|9674.2|9664.2|0
1761516600000|2025-10-26 22:10:00|9680.3|9670.3|9674.5|9664.5|9680.6|9670.6|9674.3|9664.3|0
1761516900000|2025-10-26 22:15:00|9674.6|9664.6|9675.2|9665.2|9676.6|9666.6|9673.1|9663.1|0
1761517200000|2025-10-26 22:20:00|9675.3|9665.3|9676.3|9666.3|9677.8|9667.8|9674.8|9664.8|0
1761517500000|2025-10-26 22:25:00|9676.2|9666.2|9677.7|9667.7|9678|9668|9675.8|9665.8|0
1761517800000|2025-10-26 22:30:00|9677.8|9667.8|9678.2|9668.2|9678.4|9668.4|9676.5|9666.5|0
1761518100000|2025-10-26 22:35:00|9678.3|9668.3|9677|9667|9678.8|9668.8|9676.4|9666.4|0
1761518400000|2025-10-26 22:40:00|9677.3|9667.3|9675.4|9665.4|9677.4|9667.4|9675|9665|0
1761518700000|2025-10-26 22:45:00|9675.6|9665.6|9675.2|9665.2|9676.4|9666.4|9675|9665|0
1761519000000|2025-10-26 22:50:00|9675.1|9665.1|9674.8|9664.8|9675.6|9665.6|9674.6|9664.6|0
1761519300000|2025-10-26 22:55:00|9674.9|9664.9|9675|9665|9675.1|9665.1|9673.8|9663.8|0
1761519600000|2025-10-26 23:00:00|9675.3|9665.3|9669.5|9659.5|9676.2|9666.2|9668.4|9658.4|0
1761519900000|2025-10-26 23:05:00|9669.4|9659.4|9668.5|9658.5|9669.7|9659.7|9667.8|9657.8|0
1761520200000|2025-10-26 23:10:00|9668.4|9658.4|9667.6|9657.6|9668.6|9658.6|9667.2|9657.2|0
1761520500000|2025-10-26 23:15:00|9667.7|9657.7|9668.3|9658.3|9668.7|9658.7|9667.4|9657.4|0
1761520800000|2025-10-26 23:20:00|9668.2|9658.2|9667|9657|9668.4|9658.4|9666.9|9656.9|0
1761521100000|2025-10-26 23:25:00|9667.1|9657.1|9667|9657|9667.9|9657.9|9666.8|9656.8|0
1761521400000|2025-10-26 23:30:00|9667.1|9657.1|9668|9658|9668.1|9658.1|9666.7|9656.7|0
1761521700000|2025-10-26 23:35:00|9668.1|9658.1|9668|9658|9668.6|9658.6|9667.7|9657.7|0
1761522000000|2025-10-26 23:40:00|9668.2|9658.2|9667.5|9657.5|9668.2|9658.2|9666.9|9656.9|0
1761522300000|2025-10-26 23:45:00|9667.4|9657.4|9666.7|9656.7|9667.5|9657.5|9666.7|9656.7|0
1761522600000|2025-10-26 23:50:00|9666.8|9656.8|9665.8|9655.8|9666.9|9656.9|9665.7|9655.7|0
1761522900000|2025-10-26 23:55:00|9665.9|9655.9|9666.5|9656.5|9666.8|9656.8|9665.6|9655.6|0
1761523200000|2025-10-27 00:00:00|9666.4|9656.4|9667.7|9657.7|9667.9|9657.9|9665.3|9655.3|0
1761523500000|2025-10-27 00:05:00|9667.6|9657.6|9668.4|9658.4|9668.6|9658.6|9667.2|9657.2|0
1761523800000|2025-10-27 00:10:00|9668.3|9658.3|9669.7|9659.7|9669.7|9659.7|9668.3|9658.3|0
1761524100000|2025-10-27 00:15:00|9669.5|9659.5|9687.6|9677.6|9688.5|9678.5|9668.8|9658.8|0
1761524400000|2025-10-27 00:20:00|9687.5|9677.5|9686.7|9676.7|9688.6|9678.6|9685.6|9675.6|0
1761524700000|2025-10-27 00:25:00|9686.8|9676.8|9686.8|9676.8|9687.6|9677.6|9686.2|9676.2|0
1761525000000|2025-10-27 00:30:00|9685.5|9675.5|9685.7|9675.7|9685.9|9675.9|9684.9|9674.9|0
1761525300000|2025-10-27 00:35:00|9685.8|9675.8|9687.7|9677.7|9687.7|9677.7|9685.6|9675.6|0
1761525600000|2025-10-27 00:40:00|9687.8|9677.8|9688.5|9678.5|9689.4|9679.4|9687.6|9677.6|0
1761525900000|2025-10-27 00:45:00|9688.6|9678.6|9687|9677|9688.6|9678.6|9686.1|9676.1|0
1761526200000|2025-10-27 00:50:00|9686.9|9676.9|9686.2|9676.2|9687|9677|9686.1|9676.1|0
1761526500000|2025-10-27 00:55:00|9686.3|9676.3|9685.3|9675.3|9686.3|9676.3|9685.2|9675.2|0
1761526800000|2025-10-27 01:00:00|9685.6|9675.6|9661.3|9651.3|9686|9676|9660.3|9650.3|0
1761527100000|2025-10-27 01:05:00|9661.2|9651.2|9660.2|9650.2|9661.3|9651.3|9658.1|9648.1|0
1761527400000|2025-10-27 01:10:00|9659.2|9649.2|9655.8|9645.8|9660.3|9650.3|9655.6|9645.6|0
1761527700000|2025-10-27 01:15:00|9655.6|9645.6|9656.3|9646.3|9658.1|9648.1|9655.6|9645.6|0
1761528000000|2025-10-27 01:20:00|9656.8|9646.8|9657.7|9647.7|9659.1|9649.1|9656.8|9646.8|0
1761528300000|2025-10-27 01:25:00|9658.2|9648.2|9659.1|9649.1|9660.1|9650.1|9658|9648|0
1761528600000|2025-10-27 01:30:00|9659.4|9649.4|9659.5|9649.5|9661.9|9651.9|9659.3|9649.3|0
1761528900000|2025-10-27 01:35:00|9659.8|9649.8|9660.5|9650.5|9660.9|9650.9|9658.9|9648.9|0
1761529200000|2025-10-27 01:40:00|9660.2|9650.2|9660.8|9650.8|9661|9651|9660|9650|0
1761529500000|2025-10-27 01:45:00|9661.1|9651.1|9660.1|9650.1|9661.1|9651.1|9659.8|9649.8|0
1761529800000|2025-10-27 01:50:00|9659.8|9649.8|9659.1|9649.1|9659.8|9649.8|9658.5|9648.5|0
1761530100000|2025-10-27 01:55:00|9659.3|9649.3|9659.6|9649.6|9659.6|9649.6|9659.1|9649.1|0
1761530400000|2025-10-27 02:00:00|9659.1|9649.1|9657.6|9647.6|9659.6|9649.6|9657.6|9647.6|0
1761530700000|2025-10-27 02:05:00|9656.9|9646.9|9656.1|9646.1|9657.9|9647.9|9654.8|9644.8|0
1761531000000|2025-10-27 02:10:00|9656.3|9646.3|9657.6|9647.6|9658.3|9648.3|9656.1|9646.1|0
1761531300000|2025-10-27 02:15:00|9657.3|9647.3|9656.4|9646.4|9657.3|9647.3|9656.4|9646.4|0
1761531600000|2025-10-27 02:20:00|9656.6|9646.6|9659.2|9649.2|9659.2|9649.2|9656.4|9646.4|0
1761531900000|2025-10-27 02:25:00|9659|9649|9659.5|9649.5|9660|9650|9658.5|9648.5|0
1761532200000|2025-10-27 02:30:00|9659.7|9649.7|9660.8|9650.8|9660.8|9650.8|9659.2|9649.2|0
1761532500000|2025-10-27 02:35:00|9661.3|9651.3|9661.8|9651.8|9661.8|9651.8|9660.7|9650.7|0
1761532800000|2025-10-27 02:40:00|9661.6|9651.6|9662.3|9652.3|9662.8|9652.8|9661.6|9651.6|0
1761533100000|2025-10-27 02:45:00|9662.1|9652.1|9661.3|9651.3|9662.1|9652.1|9661.1|9651.1|0
1761533400000|2025-10-27 02:50:00|9661.6|9651.6|9660.8|9650.8|9661.6|9651.6|9660.6|9650.6|0
1761533700000|2025-10-27 02:55:00|9660.6|9650.6|9661.3|9651.3|9661.6|9651.6|9660.6|9650.6|0
1761534000000|2025-10-27 03:00:00|9661.1|9651.1|9658.8|9648.8|9661.1|9651.1|9658.8|9648.8|0
1761534300000|2025-10-27 03:05:00|9658.6|9648.6|9658.3|9648.3|9658.8|9648.8|9657.6|9647.6|0
1761534600000|2025-10-27 03:10:00|9658.6|9648.6|9659.6|9649.6|9659.6|9649.6|9658.3|9648.3|0
1761534900000|2025-10-27 03:15:00|9659.3|9649.3|9661.6|9651.6|9662.1|9652.1|9659.3|9649.3|0
1761535200000|2025-10-27 03:20:00|9661.8|9651.8|9661.2|9651.2|9662.1|9652.1|9661|9651|0
1761535500000|2025-10-27 03:25:00|9662|9652|9660.8|9650.8|9662.2|9652.2|9660.3|9650.3|0
1761535800000|2025-10-27 03:30:00|9660.5|9650.5|9661.7|9651.7|9662.1|9652.1|9660.5|9650.5|0
1761536100000|2025-10-27 03:35:00|9661.5|9651.5|9658.5|9648.5|9661.7|9651.7|9658.5|9648.5|0
1761536400000|2025-10-27 03:40:00|9658.6|9648.6|9652.9|9642.9|9658.6|9648.6|9652.9|9642.9|0
1761536700000|2025-10-27 03:45:00|9653.2|9643.2|9652.6|9642.6|9653.4|9643.4|9649.9|9639.9|0
1761537000000|2025-10-27 03:50:00|9652.3|9642.3|9654.2|9644.2|9654.2|9644.2|9652.3|9642.3|0
1761537300000|2025-10-27 03:55:00|9654.5|9644.5|9654.4|9644.4|9655.4|9645.4|9653.5|9643.5|0
1761537600000|2025-10-27 04:00:00|9653.9|9643.9|9655.6|9645.6|9656.9|9646.9|9653.7|9643.7|0
1761537900000|2025-10-27 04:05:00|9655.9|9645.9|9657.7|9647.7|9658.2|9648.2|9654.5|9644.5|0
1761538200000|2025-10-27 04:10:00|9658|9648|9658.5|9648.5|9658.7|9648.7|9657.7|9647.7|0
1761538500000|2025-10-27 04:15:00|9658.7|9648.7|9658.4|9648.4|9659|9649|9657.9|9647.9|0
1761538800000|2025-10-27 04:20:00|9658.9|9648.9|9658|9648|9659.4|9649.4|9656.9|9646.9|0
1761539100000|2025-10-27 04:25:00|9658.2|9648.2|9659.6|9649.6|9659.7|9649.7|9658.2|9648.2|0
1761539400000|2025-10-27 04:30:00|9659.8|9649.8|9657.8|9647.8|9660.3|9650.3|9657.8|9647.8|0
1761539700000|2025-10-27 04:35:00|9658.3|9648.3|9657.6|9647.6|9659.1|9649.1|9656.8|9646.8|0
1761540000000|2025-10-27 04:40:00|9658.1|9648.1|9659.4|9649.4|9659.6|9649.6|9657.2|9647.2|0
1761540300000|2025-10-27 04:45:00|9658.9|9648.9|9659.6|9649.6|9660.1|9650.1|9658.6|9648.6|0
1761540600000|2025-10-27 04:50:00|9659.3|9649.3|9659.7|9649.7|9660.1|9650.1|9659.1|9649.1|0
1761540900000|2025-10-27 04:55:00|9660|9650|9660.1|9650.1|9660.6|9650.6|9659.7|9649.7|0
1761541200000|2025-10-27 05:00:00|9659.8|9649.8|9660.5|9650.5|9660.5|9650.5|9659.3|9649.3|0
1761541500000|2025-10-27 05:05:00|9660.7|9650.7|9660.4|9650.4|9660.7|9650.7|9659.8|9649.8|0
1761541800000|2025-10-27 05:10:00|9660.6|9650.6|9661.4|9651.4|9661.9|9651.9|9660.1|9650.1|0
1761542100000|2025-10-27 05:15:00|9661.6|9651.6|9661.7|9651.7|9663.2|9653.2|9660.7|9650.7|0
1761542400000|2025-10-27 05:20:00|9662.2|9652.2|9660.6|9650.6|9662.3|9652.3|9660.6|9650.6|0
1761542700000|2025-10-27 05:25:00|9660.3|9650.3|9664.3|9654.3|9664.3|9654.3|9660.3|9650.3|0
1761543000000|2025-10-27 05:30:00|9664.6|9654.6|9662.1|9652.1|9664.6|9654.6|9661.8|9651.8|0
1761543300000|2025-10-27 05:35:00|9661.8|9651.8|9661.1|9651.1|9662.3|9652.3|9660.8|9650.8|0
1761543600000|2025-10-27 05:40:00|9661.3|9651.3|9660.5|9650.5|9661.6|9651.6|9660.2|9650.2|0
1761543900000|2025-10-27 05:45:00|9661|9651|9661|9651|9662.1|9652.1|9660.5|9650.5|0
1761544200000|2025-10-27 05:50:00|9661.1|9651.1|9661.9|9651.9|9662|9652|9660.6|9650.6|0
1761544500000|2025-10-27 05:55:00|9662.4|9652.4|9660.4|9650.4|9664|9654|9659.2|9649.2|0
1761544800000|2025-10-27 06:00:00|9659.9|9649.9|9663.3|9653.3|9664.1|9654.1|9659.6|9649.6|0
1761545100000|2025-10-27 06:05:00|9663|9653|9666.3|9656.3|9666.8|9656.8|9663|9653|0
1761545400000|2025-10-27 06:10:00|9665.1|9655.1|9666.3|9656.3|9667.4|9657.4|9663.8|9653.8|0
1761545700000|2025-10-27 06:15:00|9666|9656|9664.1|9654.1|9666.2|9656.2|9663.1|9653.1|0
1761546000000|2025-10-27 06:20:00|9664.3|9654.3|9661.7|9651.7|9664.3|9654.3|9661.4|9651.4|0
1761546300000|2025-10-27 06:25:00|9662|9652|9666.1|9656.1|9666.1|9656.1|9662|9652|0
1761546600000|2025-10-27 06:30:00|9665.8|9655.8|9661.6|9651.6|9666.5|9656.5|9661.1|9651.1|0
1761546900000|2025-10-27 06:35:00|9661.9|9651.9|9661.9|9651.9|9664.8|9654.8|9661.6|9651.6|0
1761547200000|2025-10-27 06:40:00|9662.1|9652.1|9665.5|9655.5|9666.5|9656.5|9661.9|9651.9|0
1761547500000|2025-10-27 06:45:00|9665.4|9655.4|9663.7|9653.7|9666.5|9656.5|9663.7|9653.7|0
1761547800000|2025-10-27 06:50:00|9663.9|9653.9|9661.5|9651.5|9663.9|9653.9|9661.1|9651.1|0
1761548100000|2025-10-27 06:55:00|9661.7|9651.7|9661.2|9651.2|9662|9652|9659.7|9649.7|0
1761548400000|2025-10-27 07:00:00|9661.7|9651.7|9659.2|9649.2|9662.3|9652.3|9658.2|9648.2|0
1761548700000|2025-10-27 07:05:00|9659.5|9649.5|9659|9649|9663|9653|9658.6|9648.6|0
1761549000000|2025-10-27 07:10:00|9658.5|9648.5|9656.7|9646.7|9659.2|9649.2|9656.7|9646.7|0
1761549300000|2025-10-27 07:15:00|9657.2|9647.2|9660.8|9650.8|9660.8|9650.8|9657.2|9647.2|0
1761549600000|2025-10-27 07:20:00|9660.6|9650.6|9664.5|9654.5|9665.2|9655.2|9660.6|9650.6|0
1761549900000|2025-10-27 07:25:00|9664.8|9654.8|9660.7|9650.7|9665|9655|9660.2|9650.2|0
1761550200000|2025-10-27 07:30:00|9660.9|9650.9|9663.3|9653.3|9664.1|9654.1|9660.9|9650.9|0
1761550500000|2025-10-27 07:35:00|9663.1|9653.1|9658.6|9648.6|9663.1|9653.1|9658.1|9648.1|0
1761550800000|2025-10-27 07:40:00|9658.4|9648.4|9656.7|9646.7|9660.8|9650.8|9655.7|9645.7|0
1761551100000|2025-10-27 07:45:00|9657|9647|9652.9|9642.9|9657|9647|9650.9|9640.9|0
1761551400000|2025-10-27 07:50:00|9653.4|9643.4|9651.3|9641.3|9654.2|9644.2|9650.4|9640.4|0
1761551700000|2025-10-27 07:55:00|9651.6|9641.6|9647.3|9637.3|9651.6|9641.6|9645.6|9635.6|0
1761552000000|2025-10-27 08:00:00|9650.3|9640.3|9652.5|9642.5|9653|9643|9644.8|9634.8|0
1761552300000|2025-10-27 08:05:00|9652.7|9642.7|9648.5|9638.5|9653.2|9643.2|9646.1|9636.1|0
1761552600000|2025-10-27 08:10:00|9648.6|9638.6|9651|9641|9652.5|9642.5|9647.8|9637.8|0
1761552900000|2025-10-27 08:15:00|9650.7|9640.7|9654.2|9644.2|9655.5|9645.5|9650|9640|0
1761553200000|2025-10-27 08:20:00|9655.4|9645.4|9655.8|9645.8|9657.8|9647.8|9652.3|9642.3|0
1761553500000|2025-10-27 08:25:00|9655.6|9645.6|9651.8|9641.8|9658.3|9648.3|9651.7|9641.7|0
1761553800000|2025-10-27 08:30:00|9652.3|9642.3|9654.6|9644.6|9656.2|9646.2|9651.7|9641.7|0
1761554100000|2025-10-27 08:35:00|9654.3|9644.3|9658.3|9648.3|9659.8|9649.8|9654.3|9644.3|0
1761554400000|2025-10-27 08:40:00|9658.2|9648.2|9656.7|9646.7|9660.3|9650.3|9656.7|9646.7|0
1761554700000|2025-10-27 08:45:00|9656.9|9646.9|9654.9|9644.9|9659.6|9649.6|9654.9|9644.9|0
1761555000000|2025-10-27 08:50:00|9655.3|9645.3|9650.2|9640.2|9656.8|9646.8|9649.5|9639.5|0
1761555300000|2025-10-27 08:55:00|9650.7|9640.7|9649.8|9639.8|9652.7|9642.7|9649.2|9639.2|0
1761555600000|2025-10-27 09:00:00|9649.6|9639.6|9648.9|9638.9|9651.4|9641.4|9645.1|9635.1|0
1761555900000|2025-10-27 09:05:00|9648.7|9638.7|9647.2|9637.2|9649.6|9639.6|9646.7|9636.7|0
1761556200000|2025-10-27 09:10:00|9647|9637|9645.1|9635.1|9647.3|9637.3|9644|9634|0
1761556500000|2025-10-27 09:15:00|9645.4|9635.4|9643|9633|9647.2|9637.2|9641.6|9631.6|0
1761556800000|2025-10-27 09:20:00|9643.3|9633.3|9643.9|9633.9|9644.4|9634.4|9641.3|9631.3|0
1761557100000|2025-10-27 09:25:00|9644.1|9634.1|9641.6|9631.6|9645.6|9635.6|9641.4|9631.4|0
1761557400000|2025-10-27 09:30:00|9641.2|9631.2|9642.5|9632.5|9644.7|9634.7|9638.9|9628.9|0
1761557700000|2025-10-27 09:35:00|9642.7|9632.7|9646.1|9636.1|9646.7|9636.7|9642.7|9632.7|0
1761558000000|2025-10-27 09:40:00|9646.5|9636.5|9648.4|9638.4|9649|9639|9646|9636|0
1761558300000|2025-10-27 09:45:00|9648.5|9638.5|9645.8|9635.8|9649.5|9639.5|9645.3|9635.3|0
1761558600000|2025-10-27 09:50:00|9645.3|9635.3|9643.1|9633.1|9646.1|9636.1|9642.7|9632.7|0
1761558900000|2025-10-27 09:55:00|9643.2|9633.2|9644.1|9634.1|9644.1|9634.1|9641.2|9631.2|0
1761559200000|2025-10-27 10:00:00|9644.3|9634.3|9645.8|9635.8|9646.6|9636.6|9643.6|9633.6|0
1761559500000|2025-10-27 10:05:00|9645.5|9635.5|9645.6|9635.6|9646.1|9636.1|9643.4|9633.4|0
1761559800000|2025-10-27 10:10:00|9646|9636|9644.5|9634.5|9646|9636|9643.2|9633.2|0
1761560100000|2025-10-27 10:15:00|9644.8|9634.8|9646|9636|9646|9636|9644.2|9634.2|0
1761560400000|2025-10-27 10:20:00|9645.7|9635.7|9647.9|9637.9|9650.1|9640.1|9645|9635|0
1761560700000|2025-10-27 10:25:00|9648.2|9638.2|9648|9638|9650.1|9640.1|9645|9635|0
1761561000000|2025-10-27 10:30:00|9647.3|9637.3|9647|9637|9649.5|9639.5|9646|9636|0
1761561300000|2025-10-27 10:35:00|9646.8|9636.8|9646.9|9636.9|9648.8|9638.8|9646.3|9636.3|0
1761561600000|2025-10-27 10:40:00|9647.2|9637.2|9647.6|9637.6|9648.6|9638.6|9645.9|9635.9|0
1761561900000|2025-10-27 10:45:00|9647.9|9637.9|9648.3|9638.3|9648.7|9638.7|9646.8|9636.8|0
1761562200000|2025-10-27 10:50:00|9648|9638|9651.3|9641.3|9652.6|9642.6|9648|9638|0
1761562500000|2025-10-27 10:55:00|9651.2|9641.2|9648.9|9638.9|9652|9642|9648.9|9638.9|0
1761562800000|2025-10-27 11:00:00|9649.2|9639.2|9650|9640|9652.3|9642.3|9648.2|9638.2|0
1761563100000|2025-10-27 11:05:00|9650.3|9640.3|9650.8|9640.8|9652.2|9642.2|9649.1|9639.1|0
1761563400000|2025-10-27 11:10:00|9651|9641|9650.1|9640.1|9651.9|9641.9|9648.9|9638.9|0
1761563700000|2025-10-27 11:15:00|9650.3|9640.3|9652|9642|9653.2|9643.2|9650.3|9640.3|0
1761564000000|2025-10-27 11:20:00|9651.1|9641.1|9655.2|9645.2|9655.9|9645.9|9650.8|9640.8|0
1761564300000|2025-10-27 11:25:00|9655.1|9645.1|9655.5|9645.5|9657.4|9647.4|9654.9|9644.9|0
1761564600000|2025-10-27 11:30:00|9654.5|9644.5|9657.3|9647.3|9657.5|9647.5|9652.3|9642.3|0
1761564900000|2025-10-27 11:35:00|9657.5|9647.5|9656.9|9646.9|9657.8|9647.8|9655.5|9645.5|0
1761565200000|2025-10-27 11:40:00|9657.1|9647.1|9653.6|9643.6|9657.7|9647.7|9653.2|9643.2|0
1761565500000|2025-10-27 11:45:00|9653.8|9643.8|9657.5|9647.5|9658.2|9648.2|9653.1|9643.1|0
1761565800000|2025-10-27 11:50:00|9657.7|9647.7|9658.9|9648.9|9659.5|9649.5|9654.9|9644.9|0
1761566100000|2025-10-27 11:55:00|9659.4|9649.4|9663.9|9653.9|9664.9|9654.9|9659.4|9649.4|0
1761566400000|2025-10-27 12:00:00|9662.7|9652.7|9660.7|9650.7|9664.8|9654.8|9660.7|9650.7|0
1761566700000|2025-10-27 12:05:00|9661.2|9651.2|9661.9|9651.9|9662|9652|9657.6|9647.6|0
1761567000000|2025-10-27 12:10:00|9662.4|9652.4|9663.4|9653.4|9664.8|9654.8|9659.9|9649.9|0
1761567300000|2025-10-27 12:15:00|9662.9|9652.9|9660.2|9650.2|9664|9654|9659.5|9649.5|0
1761567600000|2025-10-27 12:20:00|9661.1|9651.1|9663.4|9653.4|9663.4|9653.4|9660|9650|0
1761567900000|2025-10-27 12:25:00|9663.3|9653.3|9664.8|9654.8|9664.8|9654.8|9661.8|9651.8|0
1761568200000|2025-10-27 12:30:00|9664.5|9654.5|9665.8|9655.8|9666.4|9656.4|9662.9|9652.9|0
1761568500000|2025-10-27 12:35:00|9665.3|9655.3|9661|9651|9665.5|9655.5|9661|9651|0
1761568800000|2025-10-27 12:40:00|9660.9|9650.9|9662.7|9652.7|9664.2|9654.2|9659.5|9649.5|0
1761569100000|2025-10-27 12:45:00|9662.9|9652.9|9665.6|9655.6|9666.4|9656.4|9662.9|9652.9|0
1761569400000|2025-10-27 12:50:00|9665.4|9655.4|9661.3|9651.3|9665.4|9655.4|9660|9650|0
1761569700000|2025-10-27 12:55:00|9661.1|9651.1|9661.3|9651.3|9663.8|9653.8|9660.7|9650.7|0
1761570000000|2025-10-27 13:00:00|9661.2|9651.2|9664.3|9654.3|9665.4|9655.4|9658.5|9648.5|0
1761570300000|2025-10-27 13:05:00|9664.8|9654.8|9666.2|9656.2|9669|9659|9664.6|9654.6|0
1761570600000|2025-10-27 13:10:00|9665.7|9655.7|9663.2|9653.2|9668.7|9658.7|9662.1|9652.1|0
1761570900000|2025-10-27 13:15:00|9663.4|9653.4|9663.1|9653.1|9666|9656|9662.8|9652.8|0
1761571200000|2025-10-27 13:20:00|9663.6|9653.6|9660.7|9650.7|9664.6|9654.6|9660.1|9650.1|0
1761571500000|2025-10-27 13:25:00|9660.9|9650.9|9660.6|9650.6|9661.7|9651.7|9659.3|9649.3|0
1761571800000|2025-10-27 13:30:00|9660.4|9650.4|9658.9|9648.9|9661.4|9651.4|9653.4|9643.4|0
1761572100000|2025-10-27 13:35:00|9658.7|9648.7|9663.6|9653.6|9666.2|9656.2|9658.4|9648.4|0
1761572400000|2025-10-27 13:40:00|9663.3|9653.3|9665.6|9655.6|9666.5|9656.5|9661.7|9651.7|0
1761572700000|2025-10-27 13:45:00|9665.4|9655.4|9657.6|9647.6|9665.4|9655.4|9656.9|9646.9|0
1761573000000|2025-10-27 13:50:00|9657.9|9647.9|9661|9651|9664.9|9654.9|9657.6|9647.6|0
1761573300000|2025-10-27 13:55:00|9660.8|9650.8|9663.7|9653.7|9664.1|9654.1|9659.3|9649.3|0
1761573600000|2025-10-27 14:00:00|9663.5|9653.5|9663.8|9653.8|9666.3|9656.3|9663.2|9653.2|0
1761573900000|2025-10-27 14:05:00|9664.1|9654.1|9667.1|9657.1|9667.9|9657.9|9663.6|9653.6|0
1761574200000|2025-10-27 14:10:00|9667.4|9657.4|9669|9659|9669.3|9659.3|9665.6|9655.6|0
1761574500000|2025-10-27 14:15:00|9668.9|9658.9|9667.5|9657.5|9669.7|9659.7|9667.5|9657.5|0
1761574800000|2025-10-27 14:20:00|9667.4|9657.4|9673.2|9663.2|9674.2|9664.2|9666.6|9656.6|0
1761575100000|2025-10-27 14:25:00|9673.7|9663.7|9675.4|9665.4|9677.2|9667.2|9672.9|9662.9|0
1761575400000|2025-10-27 14:30:00|9675.1|9665.1|9674.4|9664.4|9675.4|9665.4|9671.6|9661.6|0
1761575700000|2025-10-27 14:35:00|9674.5|9664.5|9672.4|9662.4|9676.8|9666.8|9671.6|9661.6|0
1761576000000|2025-10-27 14:40:00|9672.9|9662.9|9671.8|9661.8|9674.4|9664.4|9670|9660|0
1761576300000|2025-10-27 14:45:00|9671.9|9661.9|9669.4|9659.4|9672.6|9662.6|9668.5|9658.5|0
1761576600000|2025-10-27 14:50:00|9669.2|9659.2|9664|9654|9669.2|9659.2|9663.5|9653.5|0
1761576900000|2025-10-27 14:55:00|9663.8|9653.8|9667.4|9657.4|9669.2|9659.2|9662.3|9652.3|0
1761577200000|2025-10-27 15:00:00|9667.6|9657.6|9662.6|9652.6|9668.4|9658.4|9660.8|9650.8|0
1761577500000|2025-10-27 15:05:00|9663.1|9653.1|9659.6|9649.6|9663.4|9653.4|9658.4|9648.4|0
1761577800000|2025-10-27 15:10:00|9659.3|9649.3|9657.1|9647.1|9662.1|9652.1|9656.6|9646.6|0
1761578100000|2025-10-27 15:15:00|9657.3|9647.3|9655.3|9645.3|9658.1|9648.1|9652.8|9642.8|0
1761578400000|2025-10-27 15:20:00|9654.8|9644.8|9653.6|9643.6|9656.6|9646.6|9653.6|9643.6|0
1761578700000|2025-10-27 15:25:00|9653.3|9643.3|9655.3|9645.3|9655.8|9645.8|9653.3|9643.3|0
1761579000000|2025-10-27 15:30:00|9655.4|9645.4|9652|9642|9655.4|9645.4|9648.8|9638.8|0
1761579300000|2025-10-27 15:35:00|9651.8|9641.8|9646.3|9636.3|9651.8|9641.8|9646.3|9636.3|0
1761579600000|2025-10-27 15:40:00|9646.6|9636.6|9641.6|9631.6|9647.1|9637.1|9641.1|9631.1|0
1761579900000|2025-10-27 15:45:00|9641.1|9631.1|9639.1|9629.1|9641.3|9631.3|9637.6|9627.6|0
1761580200000|2025-10-27 15:50:00|9639.2|9629.2|9640.4|9630.4|9640.7|9630.7|9637.4|9627.4|0
1761580500000|2025-10-27 15:55:00|9640.7|9630.7|9640.2|9630.2|9640.7|9630.7|9637.7|9627.7|0
1761580800000|2025-10-27 16:00:00|9640.7|9630.7|9648|9638|9648.7|9638.7|9640.7|9630.7|0
1761581100000|2025-10-27 16:05:00|9648.2|9638.2|9653.8|9643.8|9653.9|9643.9|9646|9636|0
1761581400000|2025-10-27 16:10:00|9653.1|9643.1|9652.7|9642.7|9653.1|9643.1|9649.6|9639.6|0
1761581700000|2025-10-27 16:15:00|9652.9|9642.9|9655.2|9645.2|9655.5|9645.5|9652.1|9642.1|0
1761582000000|2025-10-27 16:20:00|9655.6|9645.6|9656.8|9646.8|9657|9647|9652.9|9642.9|0
1761582300000|2025-10-27 16:25:00|9656.3|9646.3|9653.8|9643.8|9657.5|9647.5|9652.5|9642.5|0
1761582600000|2025-10-27 16:30:00|9654|9644|9658.6|9648.6|9661.2|9651.2|9652.6|9642.6|0
1761582900000|2025-10-27 16:35:00|9659.2|9649.2|9658.8|9648.8|9660.7|9650.7|9656.1|9646.1|0
1761583200000|2025-10-27 16:40:00|9658.9|9648.9|9660.8|9650.8|9662.6|9652.6|9658.8|9648.8|0
1761583500000|2025-10-27 16:45:00|9661.1|9651.1|9662.5|9652.5|9663.5|9653.5|9660.6|9650.6|0
1761583800000|2025-10-27 16:50:00|9662.7|9652.7|9663.5|9653.5|9664.1|9654.1|9661.5|9651.5|0
1761584100000|2025-10-27 16:55:00|9663.7|9653.7|9661.5|9651.5|9664.5|9654.5|9661.5|9651.5|0
1761584400000|2025-10-27 17:00:00|9661.8|9651.8|9659.3|9649.3|9661.9|9651.9|9658.7|9648.7|0
1761584700000|2025-10-27 17:05:00|9659.6|9649.6|9659.2|9649.2|9660.8|9650.8|9658.2|9648.2|0
1761585000000|2025-10-27 17:10:00|9659|9649|9657.5|9647.5|9659.5|9649.5|9656.8|9646.8|0
1761585300000|2025-10-27 17:15:00|9657.8|9647.8|9655|9645|9657.8|9647.8|9654.3|9644.3|0
1761585600000|2025-10-27 17:20:00|9654.8|9644.8|9653.5|9643.5|9654.8|9644.8|9652|9642|0
1761585900000|2025-10-27 17:25:00|9653.8|9643.8|9658.5|9648.5|9658.5|9648.5|9653.1|9643.1|0
1761586200000|2025-10-27 17:30:00|9658.3|9648.3|9659.2|9649.2|9659.3|9649.3|9657.4|9647.4|0
1761586500000|2025-10-27 17:35:00|9659|9649|9658|9648|9659.5|9649.5|9656.5|9646.5|0
1761586800000|2025-10-27 17:40:00|9658.2|9648.2|9660.2|9650.2|9660.9|9650.9|9658.2|9648.2|0
1761587100000|2025-10-27 17:45:00|9660.4|9650.4|9659.3|9649.3|9661.3|9651.3|9659.1|9649.1|0
1761587400000|2025-10-27 17:50:00|9659|9649|9657.4|9647.4|9659|9649|9656.9|9646.9|0
1761587700000|2025-10-27 17:55:00|9657.1|9647.1|9658.5|9648.5|9659.8|9649.8|9657.1|9647.1|0
1761588000000|2025-10-27 18:00:00|9658|9648|9656|9646|9658|9648|9654.8|9644.8|0
1761588300000|2025-10-27 18:05:00|9656.2|9646.2|9656.2|9646.2|9656.6|9646.6|9655|9645|0
1761588600000|2025-10-27 18:10:00|9656.3|9646.3|9657.6|9647.6|9658.2|9648.2|9656.3|9646.3|0
1761588900000|2025-10-27 18:15:00|9657.3|9647.3|9656.7|9646.7|9657.3|9647.3|9656.4|9646.4|0
1761589200000|2025-10-27 18:20:00|9656.4|9646.4|9656.9|9646.9|9657.8|9647.8|9656.1|9646.1|0
1761589500000|2025-10-27 18:25:00|9657.1|9647.1|9658.3|9648.3|9658.6|9648.6|9656.9|9646.9|0
1761589800000|2025-10-27 18:30:00|9658.6|9648.6|9661.8|9651.8|9662.3|9652.3|9658.6|9648.6|0
1761590100000|2025-10-27 18:35:00|9662|9652|9659.6|9649.6|9662.8|9652.8|9659.1|9649.1|0
1761590400000|2025-10-27 18:40:00|9659.9|9649.9|9658.9|9648.9|9660.4|9650.4|9658.7|9648.7|0
1761590700000|2025-10-27 18:45:00|9659.2|9649.2|9658.9|9648.9|9659.4|9649.4|9658.4|9648.4|0
1761591000000|2025-10-27 18:50:00|9659.1|9649.1|9656.8|9646.8|9659.1|9649.1|9656.8|9646.8|0
1761591300000|2025-10-27 18:55:00|9657|9647|9656.8|9646.8|9659.3|9649.3|9656.8|9646.8|0
1761591600000|2025-10-27 19:00:00|9656.5|9646.5|9658.4|9648.4|9658.4|9648.4|9655.8|9645.8|0
1761591900000|2025-10-27 19:05:00|9658.7|9648.7|9658.9|9648.9|9659.2|9649.2|9658.4|9648.4|0
1761592200000|2025-10-27 19:10:00|9659.2|9649.2|9659.9|9649.9|9659.9|9649.9|9659.1|9649.1|0
1761592500000|2025-10-27 19:15:00|9660.2|9650.2|9659.8|9649.8|9660.9|9650.9|9659.4|9649.4|0
1761592800000|2025-10-27 19:20:00|9660.1|9650.1|9660.8|9650.8|9660.8|9650.8|9659.3|9649.3|0
1761593100000|2025-10-27 19:25:00|9660.7|9650.7|9663.8|9653.8|9664.1|9654.1|9660.5|9650.5|0
1761593400000|2025-10-27 19:30:00|9664.1|9654.1|9662.7|9652.7|9666.3|9656.3|9662.7|9652.7|0
1761593700000|2025-10-27 19:35:00|9663|9653|9666.3|9656.3|9666.4|9656.4|9663|9653|0
1761594000000|2025-10-27 19:40:00|9666.7|9656.7|9665.8|9655.8|9667|9657|9665.2|9655.2|0
1761594300000|2025-10-27 19:45:00|9665.5|9655.5|9665.5|9655.5|9666.6|9656.6|9664.5|9654.5|0
1761594600000|2025-10-27 19:50:00|9665.3|9655.3|9665.6|9655.6|9666.3|9656.3|9663.1|9653.1|0
1761594900000|2025-10-27 19:55:00|9665.3|9655.3|9666.1|9656.1|9669.6|9659.6|9665.3|9655.3|0
1761595200000|2025-10-27 20:00:00|9666.3|9656.3|9668.7|9658.7|9669.6|9659.6|9664.9|9654.9|0
1761595500000|2025-10-27 20:05:00|9669|9659|9666.7|9656.7|9669|9659|9666|9656|0
1761595800000|2025-10-27 20:10:00|9667.5|9657.5|9667.2|9657.2|9667.5|9657.5|9666.5|9656.5|0
1761596100000|2025-10-27 20:15:00|9667.5|9657.5|9669.5|9659.5|9669.9|9659.9|9667.5|9657.5|0
1761596400000|2025-10-27 20:20:00|9669.4|9659.4|9670.1|9660.1|9670.1|9660.1|9668.8|9658.8|0
1761596700000|2025-10-27 20:25:00|9669.8|9659.8|9669.7|9659.7|9670.3|9660.3|9669.3|9659.3|0
1761597000000|2025-10-27 20:30:00|9670|9660|9672.4|9662.4|9673.1|9663.1|9670|9660|0
1761597300000|2025-10-27 20:35:00|9672.7|9662.7|9673|9663|9673.1|9663.1|9671.5|9661.5|0
1761597600000|2025-10-27 20:40:00|9673.2|9663.2|9673.7|9663.7|9674.4|9664.4|9673.2|9663.2|0
1761597900000|2025-10-27 20:45:00|9674|9664|9675.2|9665.2|9675.2|9665.2|9673.8|9663.8|0
1761598200000|2025-10-27 20:50:00|9675|9665|9674.8|9664.8|9676.6|9666.6|9674.7|9664.7|0
1761598500000|2025-10-27 20:55:00|9675.1|9665.1|9678.5|9668.5|9678.5|9668.5|9675.1|9665.1|0
1761598800000|2025-10-27 21:00:00|9678.4|9668.4|9677.4|9667.4|9678.5|9668.5|9677.4|9667.4|0
1761599100000|2025-10-27 21:05:00|9677.5|9667.5|9675.9|9665.9|9677.5|9667.5|9675.1|9665.1|0
1761599400000|2025-10-27 21:10:00|9675.8|9665.8|9675.6|9665.6|9675.8|9665.8|9675.5|9665.5|0
1761599700000|2025-10-27 21:15:00|9675.7|9665.7|9675.9|9665.9|9675.9|9665.9|9675.5|9665.5|0
1761600000000|2025-10-27 21:20:00|9675.8|9665.8|9675.3|9665.3|9675.9|9665.9|9675|9665|0
1761600300000|2025-10-27 21:25:00|9675.4|9665.4|9675.3|9665.3|9675.6|9665.6|9674.9|9664.9|0
1761600600000|2025-10-27 21:30:00|9675.2|9665.2|9675.1|9665.1|9675.2|9665.2|9675|9665|0
1761600900000|2025-10-27 21:35:00|9675|9665|9675.7|9665.7|9675.7|9665.7|9674.9|9664.9|0
1761601200000|2025-10-27 21:40:00|9675.6|9665.6|9675.5|9665.5|9675.7|9665.7|9675.5|9665.5|0
1761601500000|2025-10-27 21:45:00|9675.6|9665.6|9675.5|9665.5|9675.6|9665.6|9675.5|9665.5|0
1761601800000|2025-10-27 21:50:00|9675.4|9665.4|9675.4|9665.4|9675.4|9665.4|9675.2|9665.2|0
1761602100000|2025-10-27 21:55:00|9675.5|9665.5|9675.5|9665.5|9675.6|9665.6|9675.4|9665.4|0
1761602400000|2025-10-27 22:00:00|9675.3|9665.3|9674.7|9664.7|9675.8|9665.8|9674.2|9664.2|0
1761602700000|2025-10-27 22:05:00|9674.8|9664.8|9673.8|9663.8|9674.9|9664.9|9673.5|9663.5|0
1761603000000|2025-10-27 22:10:00|9674|9664|9674.2|9664.2|9674.6|9664.6|9673.9|9663.9|0
1761603300000|2025-10-27 22:15:00|9674.3|9664.3|9674.9|9664.9|9675.9|9665.9|9674.1|9664.1|0
1761603600000|2025-10-27 22:20:00|9674.8|9664.8|9675.3|9665.3|9675.5|9665.5|9674.5|9664.5|0
1761603900000|2025-10-27 22:25:00|9675.4|9665.4|9675.4|9665.4|9676.5|9666.5|9675.4|9665.4|0
1761604200000|2025-10-27 22:30:00|9675.5|9665.5|9676|9666|9676.2|9666.2|9674.9|9664.9|0
1761604500000|2025-10-27 22:35:00|9676.1|9666.1|9676.4|9666.4|9676.4|9666.4|9675.9|9665.9|0
1761604800000|2025-10-27 22:40:00|9676.3|9666.3|9675.5|9665.5|9676.4|9666.4|9675|9665|0
1761605100000|2025-10-27 22:45:00|9675.6|9665.6|9675.7|9665.7|9675.9|9665.9|9675.3|9665.3|0
1761605400000|2025-10-27 22:50:00|9675.8|9665.8|9675.7|9665.7|9675.9|9665.9|9675.4|9665.4|0
1761605700000|2025-10-27 22:55:00|9675.8|9665.8|9675.6|9665.6|9675.9|9665.9|9675.6|9665.6|0
1761606000000|2025-10-27 23:00:00|9675.8|9665.8|9675.9|9665.9|9676.4|9666.4|9675.2|9665.2|0
1761606300000|2025-10-27 23:05:00|9676|9666|9675.6|9665.6|9676.1|9666.1|9675.1|9665.1|0
1761606600000|2025-10-27 23:10:00|9675.7|9665.7|9675.7|9665.7|9676.1|9666.1|9675.4|9665.4|0
1761606900000|2025-10-27 23:15:00|9675.8|9665.8|9676.5|9666.5|9676.6|9666.6|9675.7|9665.7|0
1761607200000|2025-10-27 23:20:00|9676.4|9666.4|9676.8|9666.8|9677.2|9667.2|9676|9666|0
1761607500000|2025-10-27 23:25:00|9676.7|9666.7|9677.8|9667.8|9678.1|9668.1|9676.7|9666.7|0
1761607800000|2025-10-27 23:30:00|9677.7|9667.7|9677.7|9667.7|9678.4|9668.4|9677.4|9667.4|0
1761608100000|2025-10-27 23:35:00|9677.6|9667.6|9677.3|9667.3|9677.8|9667.8|9676.9|9666.9|0
1761608400000|2025-10-27 23:40:00|9677.2|9667.2|9675.8|9665.8|9677.4|9667.4|9675.8|9665.8|0
1761608700000|2025-10-27 23:45:00|9675.9|9665.9|9676.6|9666.6|9676.7|9666.7|9675.5|9665.5|0
1761609000000|2025-10-27 23:50:00|9676.7|9666.7|9675.3|9665.3|9676.9|9666.9|9675.3|9665.3|0
1761609300000|2025-10-27 23:55:00|9675.4|9665.4|9674.7|9664.7|9675.7|9665.7|9674.2|9664.2|0
1761609600000|2025-10-28 00:00:00|9674.6|9664.6|9673.8|9663.8|9675|9665|9673.8|9663.8|0
1761609900000|2025-10-28 00:05:00|9674|9664|9673.4|9663.4|9674|9664|9672.8|9662.8|0
1761610200000|2025-10-28 00:10:00|9673.5|9663.5|9674.2|9664.2|9674.7|9664.7|9673.5|9663.5|0
1761610500000|2025-10-28 00:15:00|9674.1|9664.1|9674.3|9664.3|9674.4|9664.4|9673.4|9663.4|0
1761610800000|2025-10-28 00:20:00|9674.4|9664.4|9673.8|9663.8|9674.6|9664.6|9673.7|9663.7|0
1761611100000|2025-10-28 00:25:00|9673.9|9663.9|9672.5|9662.5|9674|9664|9672.5|9662.5|0
1761611400000|2025-10-28 00:30:00|9672.4|9662.4|9671.8|9661.8|9672.4|9662.4|9671.6|9661.6|0
1761611700000|2025-10-28 00:35:00|9671.9|9661.9|9672.8|9662.8|9673.3|9663.3|9671.7|9661.7|0
1761612000000|2025-10-28 00:40:00|9673.1|9663.1|9673.8|9663.8|9673.9|9663.9|9672.7|9662.7|0
1761612300000|2025-10-28 00:45:00|9673.7|9663.7|9673|9663|9673.8|9663.8|9672.9|9662.9|0
1761612600000|2025-10-28 00:50:00|9672.3|9662.3|9672.3|9662.3|9673.2|9663.2|9672.3|9662.3|0
1761612900000|2025-10-28 00:55:00|9672.4|9662.4|9672.4|9662.4|9673.2|9663.2|9672.4|9662.4|0
1761613200000|2025-10-28 01:00:00|9672.3|9662.3|9669.1|9659.1|9673.1|9663.1|9668.3|9658.3|0
1761613500000|2025-10-28 01:05:00|9669.3|9659.3|9668.9|9658.9|9670.4|9660.4|9668.9|9658.9|0
1761613800000|2025-10-28 01:10:00|9669.2|9659.2|9666.8|9656.8|9669.8|9659.8|9666.8|9656.8|0
1761614100000|2025-10-28 01:15:00|9666.5|9656.5|9666.2|9656.2|9668.7|9658.7|9666|9656|0
1761614400000|2025-10-28 01:20:00|9666|9656|9666.2|9656.2|9666.6|9656.6|9665|9655|0
1761614700000|2025-10-28 01:25:00|9666.5|9656.5|9668.9|9658.9|9668.9|9658.9|9666.5|9656.5|0
1761615000000|2025-10-28 01:30:00|9668.6|9658.6|9669.1|9659.1|9669.9|9659.9|9668.6|9658.6|0
1761615300000|2025-10-28 01:35:00|9669.6|9659.6|9669|9659|9671.6|9661.6|9668.8|9658.8|0
1761615600000|2025-10-28 01:40:00|9668.3|9658.3|9667.9|9657.9|9669|9659|9667.4|9657.4|0
1761615900000|2025-10-28 01:45:00|9667.2|9657.2|9664.8|9654.8|9667.6|9657.6|9664|9654|0
1761616200000|2025-10-28 01:50:00|9664.3|9654.3|9665.1|9655.1|9666.6|9656.6|9664.3|9654.3|0
1761616500000|2025-10-28 01:55:00|9664.6|9654.6|9665.1|9655.1|9665.9|9655.9|9664.1|9654.1|0
1761616800000|2025-10-28 02:00:00|9665.4|9655.4|9663.2|9653.2|9665.6|9655.6|9662.8|9652.8|0
1761617100000|2025-10-28 02:05:00|9663|9653|9663.7|9653.7|9663.7|9653.7|9662.2|9652.2|0
1761617400000|2025-10-28 02:10:00|9663.5|9653.5|9664.1|9654.1|9664.6|9654.6|9663|9653|0
1761617700000|2025-10-28 02:15:00|9663.8|9653.8|9663.6|9653.6|9664.4|9654.4|9663.1|9653.1|0
1761618000000|2025-10-28 02:20:00|9663.4|9653.4|9663.9|9653.9|9664.6|9654.6|9663.4|9653.4|0
1761618300000|2025-10-28 02:25:00|9664.1|9654.1|9664.8|9654.8|9664.8|9654.8|9664.1|9654.1|0
1761618600000|2025-10-28 02:30:00|9664.6|9654.6|9663.3|9653.3|9664.6|9654.6|9663.3|9653.3|0
1761618900000|2025-10-28 02:35:00|9662.8|9652.8|9663.1|9653.1|9663.3|9653.3|9662.6|9652.6|0
1761619200000|2025-10-28 02:40:00|9662.8|9652.8|9661|9651|9662.8|9652.8|9660.5|9650.5|0
1761619500000|2025-10-28 02:45:00|9660.7|9650.7|9659.4|9649.4|9661|9651|9659.4|9649.4|0
1761619800000|2025-10-28 02:50:00|9659.2|9649.2|9658.4|9648.4|9659.4|9649.4|9658.4|9648.4|0
1761620100000|2025-10-28 02:55:00|9658.2|9648.2|9657.5|9647.5|9659|9649|9656.7|9646.7|0
1761620400000|2025-10-28 03:00:00|9657.9|9647.9|9656.9|9646.9|9658.4|9648.4|9656.7|9646.7|0
1761620700000|2025-10-28 03:05:00|9656.7|9646.7|9654.6|9644.6|9656.7|9646.7|9653.7|9643.7|0
1761621000000|2025-10-28 03:10:00|9654.4|9644.4|9653.5|9643.5|9654.4|9644.4|9652.6|9642.6|0
1761621300000|2025-10-28 03:15:00|9653.2|9643.2|9655.5|9645.5|9656.2|9646.2|9653.2|9643.2|0
1761621600000|2025-10-28 03:20:00|9655.7|9645.7|9655.8|9645.8|9656.2|9646.2|9655.2|9645.2|0
1761621900000|2025-10-28 03:25:00|9655.6|9645.6|9657.3|9647.3|9657.3|9647.3|9655.6|9645.6|0
1761622200000|2025-10-28 03:30:00|9657.1|9647.1|9656.4|9646.4|9657.1|9647.1|9654.7|9644.7|0
1761622500000|2025-10-28 03:35:00|9656.1|9646.1|9655.9|9645.9|9656.6|9646.6|9655.9|9645.9|0
1761622800000|2025-10-28 03:40:00|9656|9646|9656|9646|9656.3|9646.3|9655.5|9645.5|0
1761623100000|2025-10-28 03:45:00|9655.5|9645.5|9656.1|9646.1|9656.6|9646.6|9655.3|9645.3|0
1761623400000|2025-10-28 03:50:00|9656.4|9646.4|9655.6|9645.6|9658.1|9648.1|9655.3|9645.3|0
1761623700000|2025-10-28 03:55:00|9655.3|9645.3|9655.6|9645.6|9656.3|9646.3|9655.3|9645.3|0
1761624000000|2025-10-28 04:00:00|9655.3|9645.3|9653.3|9643.3|9656.1|9646.1|9652.6|9642.6|0
1761624300000|2025-10-28 04:05:00|9653.6|9643.6|9653.5|9643.5|9654.1|9644.1|9653.2|9643.2|0
1761624600000|2025-10-28 04:10:00|9654.7|9644.7|9654.5|9644.5|9657.5|9647.5|9654|9644|0
1761624900000|2025-10-28 04:15:00|9654|9644|9653|9643|9654|9644|9653|9643|0
1761625200000|2025-10-28 04:20:00|9652.7|9642.7|9653.5|9643.5|9653.7|9643.7|9651.5|9641.5|0
1761625500000|2025-10-28 04:25:00|9653.2|9643.2|9651.3|9641.3|9653.5|9643.5|9651.2|9641.2|0
1761625800000|2025-10-28 04:30:00|9651.5|9641.5|9652.7|9642.7|9653.5|9643.5|9651.3|9641.3|0
1761626100000|2025-10-28 04:35:00|9652.4|9642.4|9649.8|9639.8|9652.7|9642.7|9649.4|9639.4|0
1761626400000|2025-10-28 04:40:00|9649.5|9639.5|9652.8|9642.8|9652.8|9642.8|9649.5|9639.5|0
1761626700000|2025-10-28 04:45:00|9652.6|9642.6|9654.9|9644.9|9656|9646|9652.2|9642.2|0
1761627000000|2025-10-28 04:50:00|9655.1|9645.1|9657.1|9647.1|9657.1|9647.1|9654.9|9644.9|0
1761627300000|2025-10-28 04:55:00|9657.3|9647.3|9662.8|9652.8|9662.8|9652.8|9656.8|9646.8|0
1761627600000|2025-10-28 05:00:00|9663.3|9653.3|9663.8|9653.8|9665.6|9655.6|9662.1|9652.1|0
1761627900000|2025-10-28 05:05:00|9663.5|9653.5|9663.4|9653.4|9665|9655|9663.4|9653.4|0
1761628200000|2025-10-28 05:10:00|9663.2|9653.2|9662.4|9652.4|9663.2|9653.2|9662.1|9652.1|0
1761628500000|2025-10-28 05:15:00|9662.1|9652.1|9659.9|9649.9|9662.4|9652.4|9659.9|9649.9|0
1761628800000|2025-10-28 05:20:00|9660.4|9650.4|9662|9652|9663.3|9653.3|9660.4|9650.4|0
1761629100000|2025-10-28 05:25:00|9662.1|9652.1|9661.4|9651.4|9662.1|9652.1|9659.9|9649.9|0
1761629400000|2025-10-28 05:30:00|9661.1|9651.1|9660.6|9650.6|9661.1|9651.1|9659.9|9649.9|0
1761629700000|2025-10-28 05:35:00|9660.4|9650.4|9659.4|9649.4|9660.4|9650.4|9659.3|9649.3|0
1761630000000|2025-10-28 05:40:00|9659.7|9649.7|9658.6|9648.6|9659.9|9649.9|9658.6|9648.6|0
1761630300000|2025-10-28 05:45:00|9658.9|9648.9|9659.1|9649.1|9659.4|9649.4|9658.6|9648.6|0
1761630600000|2025-10-28 05:50:00|9659.4|9649.4|9660.7|9650.7|9660.7|9650.7|9659|9649|0
1761630900000|2025-10-28 05:55:00|9660.5|9650.5|9661.9|9651.9|9661.9|9651.9|9660.4|9650.4|0
1761631200000|2025-10-28 06:00:00|9661.8|9651.8|9662.3|9652.3|9664.8|9654.8|9661.3|9651.3|0
1761631500000|2025-10-28 06:05:00|9661.8|9651.8|9660.8|9650.8|9661.8|9651.8|9659.3|9649.3|0
1761631800000|2025-10-28 06:10:00|9660.3|9650.3|9658.6|9648.6|9660.6|9650.6|9658.3|9648.3|0
1761632100000|2025-10-28 06:15:00|9658.9|9648.9|9658.9|9648.9|9659.4|9649.4|9658.1|9648.1|0
1761632400000|2025-10-28 06:20:00|9658.6|9648.6|9660.3|9650.3|9660.3|9650.3|9658.3|9648.3|0
1761632700000|2025-10-28 06:25:00|9660.5|9650.5|9660.6|9650.6|9662.3|9652.3|9660.5|9650.5|0
1761633000000|2025-10-28 06:30:00|9660.1|9650.1|9662.5|9652.5|9663|9653|9660.1|9650.1|0
1761633300000|2025-10-28 06:35:00|9662.2|9652.2|9660.2|9650.2|9662.2|9652.2|9659|9649|0
1761633600000|2025-10-28 06:40:00|9659.4|9649.4|9660.8|9650.8|9661.5|9651.5|9659.2|9649.2|0
1761633900000|2025-10-28 06:45:00|9660.5|9650.5|9660.1|9650.1|9661.3|9651.3|9659.9|9649.9|0
1761634200000|2025-10-28 06:50:00|9659.8|9649.8|9661|9651|9661.3|9651.3|9659.2|9649.2|0
1761634500000|2025-10-28 06:55:00|9661.3|9651.3|9662.8|9652.8|9663.1|9653.1|9660.3|9650.3|0
1761634800000|2025-10-28 07:00:00|9664.4|9654.4|9670.5|9660.5|9670.8|9660.8|9663.8|9653.8|0
1761635100000|2025-10-28 07:05:00|9670.3|9660.3|9671.3|9661.3|9672.5|9662.5|9670.3|9660.3|0
1761635400000|2025-10-28 07:10:00|9671.1|9661.1|9667.4|9657.4|9671.1|9661.1|9667.4|9657.4|0
1761635700000|2025-10-28 07:15:00|9667.5|9657.5|9667.6|9657.6|9667.6|9657.6|9664.4|9654.4|0
1761636000000|2025-10-28 07:20:00|9667.4|9657.4|9669.1|9659.1|9670.1|9660.1|9667.1|9657.1|0
1761636300000|2025-10-28 07:25:00|9669.4|9659.4|9668.3|9658.3|9669.4|9659.4|9665.5|9655.5|0
1761636600000|2025-10-28 07:30:00|9668.1|9658.1|9671.1|9661.1|9671.1|9661.1|9666.9|9656.9|0
1761636900000|2025-10-28 07:35:00|9670.9|9660.9|9674.6|9664.6|9675.9|9665.9|9669.9|9659.9|0
1761637200000|2025-10-28 07:40:00|9673.3|9663.3|9673.4|9663.4|9674.8|9664.8|9672.1|9662.1|0
1761637500000|2025-10-28 07:45:00|9672.9|9662.9|9673.1|9663.1|9673.1|9663.1|9671.2|9661.2|0
1761637800000|2025-10-28 07:50:00|9673.8|9663.8|9673.6|9663.6|9675.4|9665.4|9672.3|9662.3|0
1761638100000|2025-10-28 07:55:00|9674.1|9664.1|9675.3|9665.3|9677.1|9667.1|9672.1|9662.1|0
1761638400000|2025-10-28 08:00:00|9678.3|9668.3|9671.3|9661.3|9680.2|9670.2|9664.8|9654.8|0
1761638700000|2025-10-28 08:05:00|9672.5|9662.5|9675|9665|9677.2|9667.2|9670.7|9660.7|0
1761639000000|2025-10-28 08:10:00|9674|9664|9666.5|9656.5|9674|9664|9666|9656|0
1761639300000|2025-10-28 08:15:00|9666.7|9656.7|9663.6|9653.6|9668.2|9658.2|9662.7|9652.7|0
1761639600000|2025-10-28 08:20:00|9663.4|9653.4|9662.3|9652.3|9665.5|9655.5|9660.7|9650.7|0
1761639900000|2025-10-28 08:25:00|9662.5|9652.5|9663.4|9653.4|9664.2|9654.2|9661.5|9651.5|0
1761640200000|2025-10-28 08:30:00|9664.2|9654.2|9664.9|9654.9|9667.5|9657.5|9662.9|9652.9|0
1761640500000|2025-10-28 08:35:00|9664.6|9654.6|9665.3|9655.3|9666.5|9656.5|9660.7|9650.7|0
1761640800000|2025-10-28 08:40:00|9664.7|9654.7|9664.2|9654.2|9666.4|9656.4|9663.4|9653.4|0
1761641100000|2025-10-28 08:45:00|9663.9|9653.9|9659|9649|9666.3|9656.3|9659|9649|0
1761641400000|2025-10-28 08:50:00|9658.5|9648.5|9661.3|9651.3|9663.6|9653.6|9657.8|9647.8|0
1761641700000|2025-10-28 08:55:00|9661.1|9651.1|9663.5|9653.5|9666.1|9656.1|9660|9650|0
1761642000000|2025-10-28 09:00:00|9663.1|9653.1|9666.1|9656.1|9666.1|9656.1|9660.2|9650.2|0
1761642300000|2025-10-28 09:05:00|9665.8|9655.8|9664.8|9654.8|9670.9|9660.9|9664.2|9654.2|0
1761642600000|2025-10-28 09:10:00|9664.5|9654.5|9662.5|9652.5|9665.7|9655.7|9661.2|9651.2|0
1761642900000|2025-10-28 09:15:00|9662.8|9652.8|9663.4|9653.4|9664.4|9654.4|9661.1|9651.1|0
1761643200000|2025-10-28 09:20:00|9662.9|9652.9|9658.6|9648.6|9663.4|9653.4|9656.4|9646.4|0
1761643500000|2025-10-28 09:25:00|9658.8|9648.8|9658.9|9648.9|9658.9|9648.9|9654.8|9644.8|0
1761643800000|2025-10-28 09:30:00|9659.9|9649.9|9663.3|9653.3|9663.9|9653.9|9658.6|9648.6|0
1761644100000|2025-10-28 09:35:00|9663.1|9653.1|9663.2|9653.2|9666|9656|9662.5|9652.5|0
1761644400000|2025-10-28 09:40:00|9662.3|9652.3|9658.9|9648.9|9662.3|9652.3|9657.6|9647.6|0
1761644700000|2025-10-28 09:45:00|9658.4|9648.4|9660.1|9650.1|9660.4|9650.4|9655.7|9645.7|0
1761645000000|2025-10-28 09:50:00|9660.6|9650.6|9661|9651|9662.1|9652.1|9659.8|9649.8|0
1761645300000|2025-10-28 09:55:00|9661.3|9651.3|9659.7|9649.7|9662.5|9652.5|9659.5|9649.5|0
1761645600000|2025-10-28 10:00:00|9659|9649|9660.1|9650.1|9660.8|9650.8|9658.4|9648.4|0
1761645900000|2025-10-28 10:05:00|9660.5|9650.5|9658.1|9648.1|9661.2|9651.2|9656.2|9646.2|0
1761646200000|2025-10-28 10:10:00|9658|9648|9653|9643|9658.3|9648.3|9652.1|9642.1|0
1761646500000|2025-10-28 10:15:00|9652.5|9642.5|9659.2|9649.2|9660|9650|9652.3|9642.3|0
1761646800000|2025-10-28 10:20:00|9659.9|9649.9|9661.2|9651.2|9661.3|9651.3|9658.2|9648.2|0
1761647100000|2025-10-28 10:25:00|9661.1|9651.1|9658.3|9648.3|9661.1|9651.1|9657.5|9647.5|0
1761647400000|2025-10-28 10:30:00|9658.4|9648.4|9659.4|9649.4|9660.7|9650.7|9657.7|9647.7|0
1761647700000|2025-10-28 10:35:00|9659.7|9649.7|9661.7|9651.7|9662.2|9652.2|9658.9|9648.9|0
1761648000000|2025-10-28 10:40:00|9661.5|9651.5|9659.3|9649.3|9662.4|9652.4|9658.8|9648.8|0
1761648300000|2025-10-28 10:45:00|9658.8|9648.8|9660.7|9650.7|9660.9|9650.9|9658.3|9648.3|0
1761648600000|2025-10-28 10:50:00|9660.9|9650.9|9660.8|9650.8|9661.9|9651.9|9658.5|9648.5|0
1761648900000|2025-10-28 10:55:00|9660.6|9650.6|9660.9|9650.9|9662.6|9652.6|9659.5|9649.5|0
1761649200000|2025-10-28 11:00:00|9661.3|9651.3|9661.9|9651.9|9666.5|9656.5|9661.3|9651.3|0
1761649500000|2025-10-28 11:05:00|9662.1|9652.1|9663.1|9653.1|9666|9656|9661.9|9651.9|0
1761649800000|2025-10-28 11:10:00|9663.2|9653.2|9664.2|9654.2|9667.9|9657.9|9662.7|9652.7|0
1761650100000|2025-10-28 11:15:00|9664.3|9654.3|9663.1|9653.1|9664.6|9654.6|9661.9|9651.9|0
1761650400000|2025-10-28 11:20:00|9662.9|9652.9|9664.8|9654.8|9665.7|9655.7|9662.4|9652.4|0
1761650700000|2025-10-28 11:25:00|9664.7|9654.7|9664.5|9654.5|9666.8|9656.8|9663.2|9653.2|0
1761651000000|2025-10-28 11:30:00|9664.6|9654.6|9667.3|9657.3|9668.3|9658.3|9664.4|9654.4|0
1761651300000|2025-10-28 11:35:00|9667.4|9657.4|9668|9658|9669.8|9659.8|9666.4|9656.4|0
1761651600000|2025-10-28 11:40:00|9667.8|9657.8|9669.3|9659.3|9670.3|9660.3|9667.1|9657.1|0
1761651900000|2025-10-28 11:45:00|9669.5|9659.5|9673.1|9663.1|9674|9664|9669.5|9659.5|0
1761652200000|2025-10-28 11:50:00|9672.9|9662.9|9674.8|9664.8|9675.5|9665.5|9672.3|9662.3|0
1761652500000|2025-10-28 11:55:00|9675|9665|9671.5|9661.5|9675.5|9665.5|9671|9661|0
1761652800000|2025-10-28 12:00:00|9671.8|9661.8|9672.4|9662.4|9673.8|9663.8|9670.8|9660.8|0
1761653100000|2025-10-28 12:05:00|9672.1|9662.1|9675.5|9665.5|9676.1|9666.1|9672.1|9662.1|0
1761653400000|2025-10-28 12:10:00|9675.6|9665.6|9677.9|9667.9|9677.9|9667.9|9675.6|9665.6|0
1761653700000|2025-10-28 12:15:00|9677.6|9667.6|9682.7|9672.7|9682.7|9672.7|9677.4|9667.4|0
1761654000000|2025-10-28 12:20:00|9682.4|9672.4|9682.4|9672.4|9683.3|9673.3|9680.9|9670.9|0
1761654300000|2025-10-28 12:25:00|9682.5|9672.5|9687.6|9677.6|9688.8|9678.8|9681.9|9671.9|0
1761654600000|2025-10-28 12:30:00|9687.3|9677.3|9692.2|9682.2|9693.8|9683.8|9687.3|9677.3|0
1761654900000|2025-10-28 12:35:00|9693|9683|9696.6|9686.6|9697.8|9687.8|9691.6|9681.6|0
1761655200000|2025-10-28 12:40:00|9696.4|9686.4|9692.4|9682.4|9697|9687|9691.9|9681.9|0
1761655500000|2025-10-28 12:45:00|9692.7|9682.7|9692.5|9682.5|9694.4|9684.4|9692.1|9682.1|0
1761655800000|2025-10-28 12:50:00|9693|9683|9696.9|9686.9|9696.9|9686.9|9691.9|9681.9|0
1761656100000|2025-10-28 12:55:00|9697.1|9687.1|9702|9692|9704.4|9694.4|9697.1|9687.1|0
1761656400000|2025-10-28 13:00:00|9701.7|9691.7|9706.6|9696.6|9708.1|9698.1|9700.6|9690.6|0
1761656700000|2025-10-28 13:05:00|9706.8|9696.8|9710.7|9700.7|9711.8|9701.8|9705.6|9695.6|0
1761657000000|2025-10-28 13:10:00|9710.8|9700.8|9715.1|9705.1|9715.1|9705.1|9708.9|9698.9|0
1761657300000|2025-10-28 13:15:00|9716|9706|9715.4|9705.4|9718.4|9708.4|9714.4|9704.4|0
1761657600000|2025-10-28 13:20:00|9715.2|9705.2|9717.2|9707.2|9717.2|9707.2|9712.2|9702.2|0
1761657900000|2025-10-28 13:25:00|9717.3|9707.3|9713|9703|9717.3|9707.3|9710.9|9700.9|0
1761658200000|2025-10-28 13:30:00|9711.5|9701.5|9716.1|9706.1|9719.1|9709.1|9708.7|9698.7|0
1761658500000|2025-10-28 13:35:00|9715.6|9705.6|9708.5|9698.5|9718.4|9708.4|9708.5|9698.5|0
1761658800000|2025-10-28 13:40:00|9708.2|9698.2|9699.7|9689.7|9708.7|9698.7|9698.9|9688.9|0
1761659100000|2025-10-28 13:45:00|9700.2|9690.2|9705.5|9695.5|9707.1|9697.1|9698.2|9688.2|0
1761659400000|2025-10-28 13:50:00|9705.4|9695.4|9709.4|9699.4|9710|9700|9704|9694|0
1761659700000|2025-10-28 13:55:00|9709.6|9699.6|9704.6|9694.6|9709.6|9699.6|9702.8|9692.8|0
1761660000000|2025-10-28 14:00:00|9704.9|9694.9|9712.6|9702.6|9712.6|9702.6|9703.5|9693.5|0
1761660300000|2025-10-28 14:05:00|9712.3|9702.3|9713.7|9703.7|9715.6|9705.6|9710.3|9700.3|0
1761660600000|2025-10-28 14:10:00|9712.7|9702.7|9717|9707|9719.2|9709.2|9711.7|9701.7|0
1761660900000|2025-10-28 14:15:00|9717.2|9707.2|9717.2|9707.2|9721.1|9711.1|9717|9707|0
1761661200000|2025-10-28 14:20:00|9717.6|9707.6|9714.8|9704.8|9718.6|9708.6|9712.4|9702.4|0
1761661500000|2025-10-28 14:25:00|9715|9705|9730|9720|9730|9720|9714.5|9704.5|0
1761661800000|2025-10-28 14:30:00|9730.2|9720.2|9731.1|9721.1|9731.7|9721.7|9728.3|9718.3|0
1761662100000|2025-10-28 14:35:00|9731.6|9721.6|9725.4|9715.4|9731.8|9721.8|9725.4|9715.4|0
1761662400000|2025-10-28 14:40:00|9725.1|9715.1|9724|9714|9726.8|9716.8|9720.4|9710.4|0
1761662700000|2025-10-28 14:45:00|9723.8|9713.8|9725.1|9715.1|9726.1|9716.1|9722.6|9712.6|0
1761663000000|2025-10-28 14:50:00|9725.3|9715.3|9724|9714|9727.5|9717.5|9722.5|9712.5|0
1761663300000|2025-10-28 14:55:00|9723.7|9713.7|9721.8|9711.8|9725.6|9715.6|9720.3|9710.3|0
1761663600000|2025-10-28 15:00:00|9723.4|9713.4|9720.7|9710.7|9724.2|9714.2|9717.8|9707.8|0
1761663900000|2025-10-28 15:05:00|9720.5|9710.5|9718.9|9708.9|9721.4|9711.4|9717.5|9707.5|0
1761664200000|2025-10-28 15:10:00|9718.8|9708.8|9715.2|9705.2|9719.5|9709.5|9714.4|9704.4|0
1761664500000|2025-10-28 15:15:00|9715.1|9705.1|9713.3|9703.3|9717.6|9707.6|9712.8|9702.8|0
1761664800000|2025-10-28 15:20:00|9713.1|9703.1|9714.9|9704.9|9717.6|9707.6|9712.5|9702.5|0
1761665100000|2025-10-28 15:25:00|9715.1|9705.1|9710.4|9700.4|9715.6|9705.6|9707.6|9697.6|0
1761665400000|2025-10-28 15:30:00|9709.5|9699.5|9705.7|9695.7|9713.5|9703.5|9705.7|9695.7|0
1761665700000|2025-10-28 15:35:00|9705.6|9695.6|9700.9|9690.9|9707.4|9697.4|9700.9|9690.9|0
1761666000000|2025-10-28 15:40:00|9701.6|9691.6|9699.7|9689.7|9704.1|9694.1|9698.8|9688.8|0
1761666300000|2025-10-28 15:45:00|9700|9690|9701.6|9691.6|9705.6|9695.6|9699.5|9689.5|0
1761666600000|2025-10-28 15:50:00|9701|9691|9709.2|9699.2|9709.5|9699.5|9701|9691|0
1761666900000|2025-10-28 15:55:00|9709.7|9699.7|9706.5|9696.5|9710.4|9700.4|9706.5|9696.5|0
1761667200000|2025-10-28 16:00:00|9705.9|9695.9|9704.9|9694.9|9707.2|9697.2|9703.3|9693.3|0
1761667500000|2025-10-28 16:05:00|9704.7|9694.7|9703.8|9693.8|9706.8|9696.8|9702|9692|0
1761667800000|2025-10-28 16:10:00|9704.2|9694.2|9708.6|9698.6|9709|9699|9703|9693|0
1761668100000|2025-10-28 16:15:00|9708.4|9698.4|9710.5|9700.5|9712.5|9702.5|9707|9697|0
1761668400000|2025-10-28 16:20:00|9710.4|9700.4|9708.1|9698.1|9710.4|9700.4|9704.2|9694.2|0
1761668700000|2025-10-28 16:25:00|9708|9698|9708.9|9698.9|9710.5|9700.5|9707|9697|0
1761669000000|2025-10-28 16:30:00|9708.4|9698.4|9707.5|9697.5|9716.2|9706.2|9706.3|9696.3|0
1761669300000|2025-10-28 16:35:00|9708.6|9698.6|9707.4|9697.4|9712.1|9702.1|9706.4|9696.4|0
1761669600000|2025-10-28 16:40:00|9707.1|9697.1|9708.6|9698.6|9708.6|9698.6|9704.6|9694.6|0
1761669900000|2025-10-28 16:45:00|9709.1|9699.1|9709.6|9699.6|9713.8|9703.8|9709.1|9699.1|0
1761670200000|2025-10-28 16:50:00|9709.1|9699.1|9711|9701|9713.8|9703.8|9708.9|9698.9|0
1761670500000|2025-10-28 16:55:00|9710.2|9700.2|9709.8|9699.8|9712.5|9702.5|9708.8|9698.8|0
1761670800000|2025-10-28 17:00:00|9710.8|9700.8|9712.1|9702.1|9714.9|9704.9|9710.6|9700.6|0
1761671100000|2025-10-28 17:05:00|9712.6|9702.6|9715.6|9705.6|9717.7|9707.7|9711.9|9701.9|0
1761671400000|2025-10-28 17:10:00|9715.4|9705.4|9709|9699|9715.6|9705.6|9709|9699|0
1761671700000|2025-10-28 17:15:00|9709.5|9699.5|9707.9|9697.9|9712.1|9702.1|9707.7|9697.7|0
1761672000000|2025-10-28 17:20:00|9708.4|9698.4|9712|9702|9713.3|9703.3|9708.2|9698.2|0
1761672300000|2025-10-28 17:25:00|9711.8|9701.8|9705.9|9695.9|9711.8|9701.8|9705.7|9695.7|0
1761672600000|2025-10-28 17:30:00|9706.2|9696.2|9702.6|9692.6|9707.1|9697.1|9701.6|9691.6|0
1761672900000|2025-10-28 17:35:00|9702.9|9692.9|9703.2|9693.2|9705.4|9695.4|9702.3|9692.3|0
1761673200000|2025-10-28 17:40:00|9702.9|9692.9|9705.6|9695.6|9705.6|9695.6|9701.6|9691.6|0
1761673500000|2025-10-28 17:45:00|9706.1|9696.1|9704.7|9694.7|9706.4|9696.4|9701.4|9691.4|0
1761673800000|2025-10-28 17:50:00|9705.2|9695.2|9705.5|9695.5|9707.1|9697.1|9704.4|9694.4|0
1761674100000|2025-10-28 17:55:00|9705.7|9695.7|9706.4|9696.4|9706.6|9696.6|9705.1|9695.1|0
1761674400000|2025-10-28 18:00:00|9706.9|9696.9|9707.2|9697.2|9708.8|9698.8|9706.6|9696.6|0
1761674700000|2025-10-28 18:05:00|9707.4|9697.4|9707.4|9697.4|9708.3|9698.3|9705.9|9695.9|0
1761675000000|2025-10-28 18:10:00|9706.9|9696.9|9707|9697|9708|9698|9706.3|9696.3|0
1761675300000|2025-10-28 18:15:00|9707.2|9697.2|9711.8|9701.8|9711.8|9701.8|9707|9697|0
1761675600000|2025-10-28 18:20:00|9712.1|9702.1|9710|9700|9712.6|9702.6|9710|9700|0
1761675900000|2025-10-28 18:25:00|9709.7|9699.7|9708.2|9698.2|9710.5|9700.5|9707.7|9697.7|0
1761676200000|2025-10-28 18:30:00|9708|9698|9706.7|9696.7|9709.4|9699.4|9706.7|9696.7|0
1761676500000|2025-10-28 18:35:00|9706.9|9696.9|9705.7|9695.7|9707.7|9697.7|9704.4|9694.4|0
1761676800000|2025-10-28 18:40:00|9706.2|9696.2|9704.7|9694.7|9707.2|9697.2|9704.7|9694.7|0
1761677100000|2025-10-28 18:45:00|9705.2|9695.2|9706.2|9696.2|9706.5|9696.5|9703.4|9693.4|0
1761677400000|2025-10-28 18:50:00|9706|9696|9708|9698|9708.3|9698.3|9705.5|9695.5|0
1761677700000|2025-10-28 18:55:00|9708.2|9698.2|9707|9697|9708.2|9698.2|9705.1|9695.1|0
1761678000000|2025-10-28 19:00:00|9706.7|9696.7|9704.7|9694.7|9707|9697|9701.8|9691.8|0
1761678300000|2025-10-28 19:05:00|9704.4|9694.4|9704.2|9694.2|9705.1|9695.1|9703.2|9693.2|0
1761678600000|2025-10-28 19:10:00|9704.4|9694.4|9704.1|9694.1|9704.4|9694.4|9701.6|9691.6|0
1761678900000|2025-10-28 19:15:00|9703.9|9693.9|9705.1|9695.1|9706|9696|9703.3|9693.3|0
1761679200000|2025-10-28 19:20:00|9704.8|9694.8|9705.6|9695.6|9705.6|9695.6|9704|9694|0
1761679500000|2025-10-28 19:25:00|9705.4|9695.4|9707.2|9697.2|9707.3|9697.3|9703.9|9693.9|0
1761679800000|2025-10-28 19:30:00|9707|9697|9704.8|9694.8|9707|9697|9704.3|9694.3|0
1761680100000|2025-10-28 19:35:00|9704.6|9694.6|9700.7|9690.7|9704.8|9694.8|9700.2|9690.2|0
1761680400000|2025-10-28 19:40:00|9700|9690|9696.3|9686.3|9700.1|9690.1|9695.8|9685.8|0
1761680700000|2025-10-28 19:45:00|9696.6|9686.6|9695.3|9685.3|9698.6|9688.6|9695.2|9685.2|0
1761681000000|2025-10-28 19:50:00|9694.8|9684.8|9696.1|9686.1|9697.8|9687.8|9693.8|9683.8|0
1761681300000|2025-10-28 19:55:00|9696.3|9686.3|9699.1|9689.1|9700.3|9690.3|9695.1|9685.1|0
1761681600000|2025-10-28 20:00:00|9698.6|9688.6|9695.6|9685.6|9699|9689|9695.5|9685.5|0
1761681900000|2025-10-28 20:05:00|9695.3|9685.3|9694.3|9684.3|9696.1|9686.1|9693.6|9683.6|0
1761682200000|2025-10-28 20:10:00|9694.6|9684.6|9696.3|9686.3|9696.3|9686.3|9694.6|9684.6|0
1761682500000|2025-10-28 20:15:00|9696.6|9686.6|9695.2|9685.2|9697.3|9687.3|9695|9685|0
1761682800000|2025-10-28 20:20:00|9695|9685|9696.9|9686.9|9696.9|9686.9|9695|9685|0
1761683100000|2025-10-28 20:25:00|9697.1|9687.1|9698|9688|9698.4|9688.4|9696.9|9686.9|0
1761683400000|2025-10-28 20:30:00|9698.2|9688.2|9698.3|9688.3|9699.3|9689.3|9698.1|9688.1|0
1761683700000|2025-10-28 20:35:00|9698.2|9688.2|9698.9|9688.9|9699.3|9689.3|9698.2|9688.2|0
1761684000000|2025-10-28 20:40:00|9698.6|9688.6|9699.4|9689.4|9700|9690|9698.6|9688.6|0
1761684300000|2025-10-28 20:45:00|9699.6|9689.6|9701.6|9691.6|9702.1|9692.1|9699.4|9689.4|0
1761684600000|2025-10-28 20:50:00|9701.4|9691.4|9699.1|9689.1|9701.6|9691.6|9699.1|9689.1|0
1761684900000|2025-10-28 20:55:00|9700.6|9690.6|9704|9694|9705|9695|9699.6|9689.6|0
1761685200000|2025-10-28 21:00:00|9703.9|9693.9|9703.1|9693.1|9704.4|9694.4|9703.1|9693.1|0
1761685500000|2025-10-28 21:05:00|9703|9693|9703.2|9693.2|9703.5|9693.5|9702.9|9692.9|0
1761685800000|2025-10-28 21:10:00|9703.1|9693.1|9703.4|9693.4|9703.5|9693.5|9702.9|9692.9|0
1761686100000|2025-10-28 21:15:00|9703.3|9693.3|9703.3|9693.3|9703.5|9693.5|9703.3|9693.3|0
1761686400000|2025-10-28 21:20:00|9703.4|9693.4|9703.3|9693.3|9703.4|9693.4|9703.2|9693.2|0
1761686700000|2025-10-28 21:25:00|9703.4|9693.4|9703.5|9693.5|9703.5|9693.5|9703.3|9693.3|0
1761687000000|2025-10-28 21:30:00|9703.4|9693.4|9703.5|9693.5|9703.5|9693.5|9703.4|9693.4|0
1761687300000|2025-10-28 21:35:00|9703.4|9693.4|9704|9694|9704.3|9694.3|9703.3|9693.3|0
1761687600000|2025-10-28 21:40:00|9704.1|9694.1|9704|9694|9704.2|9694.2|9703.9|9693.9|0
1761687900000|2025-10-28 21:45:00|9704.2|9694.2|9704.4|9694.4|9704.6|9694.6|9703.7|9693.7|0
1761688200000|2025-10-28 21:50:00|9704.3|9694.3|9704.3|9694.3|9704.6|9694.6|9704|9694|0
1761688500000|2025-10-28 21:55:00|9704.4|9694.4|9704.5|9694.5|9704.6|9694.6|9704.4|9694.4|0
1761688800000|2025-10-28 22:00:00|9704.1|9694.1|9704.2|9694.2|9704.5|9694.5|9703.4|9693.4|0
1761689100000|2025-10-28 22:05:00|9704.3|9694.3|9705.6|9695.6|9705.6|9695.6|9703.9|9693.9|0
1761689400000|2025-10-28 22:10:00|9705.7|9695.7|9706.7|9696.7|9706.8|9696.8|9705.6|9695.6|0
1761689700000|2025-10-28 22:15:00|9706.8|9696.8|9706.6|9696.6|9707|9697|9705.9|9695.9|0
1761690000000|2025-10-28 22:20:00|9706.5|9696.5|9706.5|9696.5|9706.5|9696.5|9706.1|9696.1|0
1761690300000|2025-10-28 22:25:00|9706.6|9696.6|9706.4|9696.4|9706.7|9696.7|9706.4|9696.4|0
1761690600000|2025-10-28 22:30:00|9706.5|9696.5|9705.6|9695.6|9706.8|9696.8|9705.6|9695.6|0
1761690900000|2025-10-28 22:35:00|9705.7|9695.7|9704.6|9694.6|9705.8|9695.8|9704.4|9694.4|0
1761691200000|2025-10-28 22:40:00|9704.7|9694.7|9704.5|9694.5|9705|9695|9704.5|9694.5|0
1761691500000|2025-10-28 22:45:00|9704.4|9694.4|9704.4|9694.4|9704.9|9694.9|9704.2|9694.2|0
1761691800000|2025-10-28 22:50:00|9704.3|9694.3|9704.4|9694.4|9704.4|9694.4|9703.5|9693.5|0
1761692100000|2025-10-28 22:55:00|9704.5|9694.5|9704.2|9694.2|9704.6|9694.6|9704|9694|0
1761692400000|2025-10-28 23:00:00|9704.3|9694.3|9703.6|9693.6|9704.3|9694.3|9703.3|9693.3|0
1761692700000|2025-10-28 23:05:00|9703.5|9693.5|9703.6|9693.6|9703.9|9693.9|9703.5|9693.5|0
1761693000000|2025-10-28 23:10:00|9703.7|9693.7|9704.1|9694.1|9704.3|9694.3|9703.5|9693.5|0
1761693300000|2025-10-28 23:15:00|9704.2|9694.2|9705|9695|9705|9695|9704.2|9694.2|0
1761693600000|2025-10-28 23:20:00|9704.9|9694.9|9705.4|9695.4|9705.6|9695.6|9704.6|9694.6|0
1761693900000|2025-10-28 23:25:00|9705.5|9695.5|9704.1|9694.1|9705.7|9695.7|9703.9|9693.9|0
1761694200000|2025-10-28 23:30:00|9704|9694|9704.6|9694.6|9704.7|9694.7|9703.9|9693.9|0
1761694500000|2025-10-28 23:35:00|9704.5|9694.5|9704.6|9694.6|9705.3|9695.3|9704.4|9694.4|0
1761694800000|2025-10-28 23:40:00|9704.5|9694.5|9704.6|9694.6|9704.8|9694.8|9704.1|9694.1|0
1761695100000|2025-10-28 23:45:00|9704.5|9694.5|9705.3|9695.3|9705.9|9695.9|9704.4|9694.4|0
1761695400000|2025-10-28 23:50:00|9705.2|9695.2|9704.6|9694.6|9705.3|9695.3|9704.2|9694.2|0
1761695700000|2025-10-28 23:55:00|9704.7|9694.7|9704.9|9694.9|9705.3|9695.3|9704.6|9694.6|0
1761696000000|2025-10-29 00:00:00|9705|9695|9703.9|9693.9|9705.4|9695.4|9703.9|9693.9|0
1761696300000|2025-10-29 00:05:00|9703.8|9693.8|9704.1|9694.1|9704.5|9694.5|9703.6|9693.6|0
1761696600000|2025-10-29 00:10:00|9704.2|9694.2|9704.3|9694.3|9704.9|9694.9|9703.6|9693.6|0
1761696900000|2025-10-29 00:15:00|9704.2|9694.2|9701.5|9691.5|9704.8|9694.8|9701.5|9691.5|0
1761697200000|2025-10-29 00:20:00|9701.6|9691.6|9705.4|9695.4|9705.5|9695.5|9701.6|9691.6|0
1761697500000|2025-10-29 00:25:00|9705.5|9695.5|9705.6|9695.6|9706|9696|9705.4|9695.4|0
1761697800000|2025-10-29 00:30:00|9706|9696|9702.9|9692.9|9706.2|9696.2|9702.6|9692.6|0
1761698100000|2025-10-29 00:35:00|9702.6|9692.6|9702.9|9692.9|9703.9|9693.9|9702.3|9692.3|0
1761698400000|2025-10-29 00:40:00|9703|9693|9701.4|9691.4|9703.8|9693.8|9701.4|9691.4|0
1761698700000|2025-10-29 00:45:00|9701.5|9691.5|9700.5|9690.5|9701.7|9691.7|9700.4|9690.4|0
1761699000000|2025-10-29 00:50:00|9700.4|9690.4|9699.6|9689.6|9701|9691|9699.6|9689.6|0
1761699300000|2025-10-29 00:55:00|9699.7|9689.7|9703.3|9693.3|9703.3|9693.3|9699.4|9689.4|0
1761699600000|2025-10-29 01:00:00|9703.2|9693.2|9699.5|9689.5|9703.3|9693.3|9693.7|9683.7|0
1761699900000|2025-10-29 01:05:00|9699.8|9689.8|9694.3|9684.3|9701.5|9691.5|9692|9682|0
1761700200000|2025-10-29 01:10:00|9694.1|9684.1|9694.5|9684.5|9697|9687|9692.5|9682.5|0
1761700500000|2025-10-29 01:15:00|9694|9684|9694.2|9684.2|9695.8|9685.8|9693.3|9683.3|0
1761700800000|2025-10-29 01:20:00|9694.5|9684.5|9693.9|9683.9|9694.7|9684.7|9693|9683|0
1761701100000|2025-10-29 01:25:00|9694.1|9684.1|9696.1|9686.1|9696.9|9686.9|9693.1|9683.1|0
1761701400000|2025-10-29 01:30:00|9696.2|9686.2|9695.8|9685.8|9698|9688|9695.3|9685.3|0
1761701700000|2025-10-29 01:35:00|9696.1|9686.1|9693.8|9683.8|9696.8|9686.8|9693.3|9683.3|0
1761702000000|2025-10-29 01:40:00|9694.1|9684.1|9694.1|9684.1|9698.3|9688.3|9693.8|9683.8|0
1761702300000|2025-10-29 01:45:00|9693.6|9683.6|9699.5|9689.5|9699.7|9689.7|9693.3|9683.3|0
1761702600000|2025-10-29 01:50:00|9699.7|9689.7|9699.7|9689.7|9701|9691|9697|9687|0
1761702900000|2025-10-29 01:55:00|9700|9690|9697.4|9687.4|9701|9691|9697.4|9687.4|0
1761703200000|2025-10-29 02:00:00|9698.6|9688.6|9699.6|9689.6|9700.3|9690.3|9697.8|9687.8|0
1761703500000|2025-10-29 02:05:00|9699.8|9689.8|9700.1|9690.1|9700.6|9690.6|9699.6|9689.6|0
1761703800000|2025-10-29 02:10:00|9700.3|9690.3|9697.1|9687.1|9700.6|9690.6|9696.8|9686.8|0
1761704100000|2025-10-29 02:15:00|9697.6|9687.6|9697.1|9687.1|9698.1|9688.1|9696.4|9686.4|0
1761704400000|2025-10-29 02:20:00|9696.8|9686.8|9698.9|9688.9|9698.9|9688.9|9696.1|9686.1|0
1761704700000|2025-10-29 02:25:00|9699.3|9689.3|9698.9|9688.9|9700.2|9690.2|9698.9|9688.9|0
1761705000000|2025-10-29 02:30:00|9699.4|9689.4|9700.9|9690.9|9701.2|9691.2|9698.4|9688.4|0
1761705300000|2025-10-29 02:35:00|9701.2|9691.2|9699.7|9689.7|9701.2|9691.2|9699.7|9689.7|0
1761705600000|2025-10-29 02:40:00|9699.9|9689.9|9699.2|9689.2|9699.9|9689.9|9698.4|9688.4|0
1761705900000|2025-10-29 02:45:00|9699.4|9689.4|9699.1|9689.1|9699.7|9689.7|9697.2|9687.2|0
1761706200000|2025-10-29 02:50:00|9699.4|9689.4|9699.1|9689.1|9699.6|9689.6|9698.4|9688.4|0
1761706500000|2025-10-29 02:55:00|9699.4|9689.4|9697.3|9687.3|9699.4|9689.4|9697.3|9687.3|0
1761706800000|2025-10-29 03:00:00|9697.5|9687.5|9701.4|9691.4|9701.4|9691.4|9697.3|9687.3|0
1761707100000|2025-10-29 03:05:00|9701.1|9691.1|9701.8|9691.8|9702.6|9692.6|9700.9|9690.9|0
1761707400000|2025-10-29 03:10:00|9702.1|9692.1|9701.8|9691.8|9702.3|9692.3|9700.8|9690.8|0
1761707700000|2025-10-29 03:15:00|9701.6|9691.6|9703.3|9693.3|9703.5|9693.5|9701.6|9691.6|0
1761708000000|2025-10-29 03:20:00|9703.1|9693.1|9701.4|9691.4|9703.3|9693.3|9700.6|9690.6|0
1761708300000|2025-10-29 03:25:00|9701.6|9691.6|9700.9|9690.9|9701.6|9691.6|9699.4|9689.4|0
1761708600000|2025-10-29 03:30:00|9701|9691|9700.6|9690.6|9701.3|9691.3|9698.5|9688.5|0
1761708900000|2025-10-29 03:35:00|9700.8|9690.8|9702.3|9692.3|9703|9693|9700.6|9690.6|0
1761709200000|2025-10-29 03:40:00|9702|9692|9703|9693|9703|9693|9701.3|9691.3|0
1761709500000|2025-10-29 03:45:00|9702.8|9692.8|9704.6|9694.6|9704.6|9694.6|9702.8|9692.8|0
1761709800000|2025-10-29 03:50:00|9704.4|9694.4|9701.9|9691.9|9704.6|9694.6|9701.9|9691.9|0
1761710100000|2025-10-29 03:55:00|9702.6|9692.6|9705.2|9695.2|9705.7|9695.7|9701.9|9691.9|0
1761710400000|2025-10-29 04:00:00|9705.6|9695.6|9705|9695|9705.6|9695.6|9703.4|9693.4|0
1761710700000|2025-10-29 04:05:00|9704|9694|9701.5|9691.5|9704|9694|9701|9691|0
1761711000000|2025-10-29 04:10:00|9700.8|9690.8|9700.1|9690.1|9701.3|9691.3|9699|9689|0
1761711300000|2025-10-29 04:15:00|9700.4|9690.4|9703.1|9693.1|9704|9694|9700.4|9690.4|0
1761711600000|2025-10-29 04:20:00|9703.4|9693.4|9705.8|9695.8|9707.8|9697.8|9703.4|9693.4|0
1761711900000|2025-10-29 04:25:00|9706.8|9696.8|9703.2|9693.2|9707|9697|9702.7|9692.7|0
1761712200000|2025-10-29 04:30:00|9703.4|9693.4|9704.9|9694.9|9705.2|9695.2|9703.2|9693.2|0
1761712500000|2025-10-29 04:35:00|9705.2|9695.2|9703.7|9693.7|9705.2|9695.2|9703.7|9693.7|0
1761712800000|2025-10-29 04:40:00|9704.2|9694.2|9704.9|9694.9|9704.9|9694.9|9703.9|9693.9|0
1761713100000|2025-10-29 04:45:00|9704.7|9694.7|9705.4|9695.4|9706.4|9696.4|9704.7|9694.7|0
1761713400000|2025-10-29 04:50:00|9705.2|9695.2|9705.7|9695.7|9706.2|9696.2|9703.9|9693.9|0
1761713700000|2025-10-29 04:55:00|9705.4|9695.4|9706.4|9696.4|9706.7|9696.7|9705.4|9695.4|0
1761714000000|2025-10-29 05:00:00|9706.7|9696.7|9705.7|9695.7|9706.7|9696.7|9704.7|9694.7|0
1761714300000|2025-10-29 05:05:00|9705.9|9695.9|9706.9|9696.9|9707.9|9697.9|9705.9|9695.9|0
1761714600000|2025-10-29 05:10:00|9707.2|9697.2|9706.4|9696.4|9707.9|9697.9|9705.7|9695.7|0
1761714900000|2025-10-29 05:15:00|9706.7|9696.7|9707.9|9697.9|9708.4|9698.4|9705.7|9695.7|0
1761715200000|2025-10-29 05:20:00|9708.2|9698.2|9709.7|9699.7|9711|9701|9708.2|9698.2|0
1761715500000|2025-10-29 05:25:00|9709.3|9699.3|9709.5|9699.5|9711|9701|9708.8|9698.8|0
1761715800000|2025-10-29 05:30:00|9710.2|9700.2|9710.1|9700.1|9713|9703|9708.7|9698.7|0
1761716100000|2025-10-29 05:35:00|9710.8|9700.8|9711.6|9701.6|9713.1|9703.1|9710.6|9700.6|0
1761716400000|2025-10-29 05:40:00|9711.9|9701.9|9709.6|9699.6|9712.4|9702.4|9709.4|9699.4|0
1761716700000|2025-10-29 05:45:00|9709.9|9699.9|9708.8|9698.8|9712|9702|9708.3|9698.3|0
1761717000000|2025-10-29 05:50:00|9708.9|9698.9|9709.4|9699.4|9710|9700|9708.2|9698.2|0
1761717300000|2025-10-29 05:55:00|9709.2|9699.2|9709.7|9699.7|9711|9701|9708.7|9698.7|0
1761717600000|2025-10-29 06:00:00|9709.9|9699.9|9710|9700|9710.2|9700.2|9707.2|9697.2|0
1761717900000|2025-10-29 06:05:00|9710.2|9700.2|9709.2|9699.2|9710.5|9700.5|9708.5|9698.5|0
1761718200000|2025-10-29 06:10:00|9709.7|9699.7|9710.4|9700.4|9713.4|9703.4|9709.7|9699.7|0
1761718500000|2025-10-29 06:15:00|9710.7|9700.7|9706.6|9696.6|9711.2|9701.2|9706|9696|0
1761718800000|2025-10-29 06:20:00|9706.4|9696.4|9705.9|9695.9|9706.4|9696.4|9705|9695|0
1761719100000|2025-10-29 06:25:00|9706.1|9696.1|9704.7|9694.7|9707.8|9697.8|9704.7|9694.7|0
1761719400000|2025-10-29 06:30:00|9704.4|9694.4|9706.6|9696.6|9706.9|9696.9|9704.2|9694.2|0
1761719700000|2025-10-29 06:35:00|9707.1|9697.1|9706|9696|9707.1|9697.1|9705.4|9695.4|0
1761720000000|2025-10-29 06:40:00|9706.2|9696.2|9707.3|9697.3|9708.8|9698.8|9705.7|9695.7|0
1761720300000|2025-10-29 06:45:00|9707.6|9697.6|9707.6|9697.6|9709.1|9699.1|9706.9|9696.9|0
1761720600000|2025-10-29 06:50:00|9707.4|9697.4|9710.2|9700.2|9711.4|9701.4|9705.9|9695.9|0
1761720900000|2025-10-29 06:55:00|9710.5|9700.5|9714.3|9704.3|9714.5|9704.5|9710.5|9700.5|0
1761721200000|2025-10-29 07:00:00|9713.7|9703.7|9719.5|9709.5|9719.5|9709.5|9712.8|9702.8|0
1761721500000|2025-10-29 07:05:00|9720|9710|9721|9711|9723.1|9713.1|9719.5|9709.5|0
1761721800000|2025-10-29 07:10:00|9721.5|9711.5|9726.8|9716.8|9727.1|9717.1|9721.5|9711.5|0
1761722100000|2025-10-29 07:15:00|9726.7|9716.7|9725.7|9715.7|9728.2|9718.2|9724.7|9714.7|0
1761722400000|2025-10-29 07:20:00|9726.2|9716.2|9724.5|9714.5|9726.7|9716.7|9721.5|9711.5|0
1761722700000|2025-10-29 07:25:00|9724.8|9714.8|9727.9|9717.9|9730|9720|9724.8|9714.8|0
1761723000000|2025-10-29 07:30:00|9728.1|9718.1|9724|9714|9728.1|9718.1|9723.7|9713.7|0
1761723300000|2025-10-29 07:35:00|9724.1|9714.1|9720.1|9710.1|9724.8|9714.8|9720.1|9710.1|0
1761723600000|2025-10-29 07:40:00|9719.9|9709.9|9721.2|9711.2|9722.2|9712.2|9719.1|9709.1|0
1761723900000|2025-10-29 07:45:00|9721.9|9711.9|9721.6|9711.6|9722.8|9712.8|9719.7|9709.7|0
1761724200000|2025-10-29 07:50:00|9722.6|9712.6|9722.6|9712.6|9724.7|9714.7|9721.4|9711.4|0
1761724500000|2025-10-29 07:55:00|9722.9|9712.9|9724.4|9714.4|9727|9717|9721.4|9711.4|0
1761724800000|2025-10-29 08:00:00|9727.9|9717.9|9728.6|9718.6|9732.7|9722.7|9722.7|9712.7|0
1761725100000|2025-10-29 08:05:00|9728.1|9718.1|9732.8|9722.8|9736.5|9726.5|9727.3|9717.3|0
1761725400000|2025-10-29 08:10:00|9732.6|9722.6|9739.9|9729.9|9740.8|9730.8|9732.6|9722.6|0
1761725700000|2025-10-29 08:15:00|9740.7|9730.7|9738.6|9728.6|9741.9|9731.9|9736.5|9726.5|0
1761726000000|2025-10-29 08:20:00|9739.2|9729.2|9739.4|9729.4|9741.8|9731.8|9736.8|9726.8|0
1761726300000|2025-10-29 08:25:00|9739.2|9729.2|9739.4|9729.4|9740.3|9730.3|9737|9727|0
1761726600000|2025-10-29 08:30:00|9739.5|9729.5|9741.8|9731.8|9744.4|9734.4|9739.5|9729.5|0
1761726900000|2025-10-29 08:35:00|9742|9732|9737.2|9727.2|9744|9734|9734.6|9724.6|0
1761727200000|2025-10-29 08:40:00|9736.8|9726.8|9738.3|9728.3|9739.8|9729.8|9734.2|9724.2|0
1761727500000|2025-10-29 08:45:00|9738.5|9728.5|9740.7|9730.7|9742.7|9732.7|9737.9|9727.9|0
1761727800000|2025-10-29 08:50:00|9740.2|9730.2|9739.2|9729.2|9741.9|9731.9|9737.9|9727.9|0
1761728100000|2025-10-29 08:55:00|9738.7|9728.7|9739.9|9729.9|9740.8|9730.8|9738.1|9728.1|0
1761728400000|2025-10-29 09:00:00|9740.2|9730.2|9738.8|9728.8|9740.7|9730.7|9736.3|9726.3|0
1761728700000|2025-10-29 09:05:00|9738.6|9728.6|9739.1|9729.1|9739.4|9729.4|9734.1|9724.1|0
1761729000000|2025-10-29 09:10:00|9739.2|9729.2|9734.4|9724.4|9739.3|9729.3|9733.2|9723.2|0
1761729300000|2025-10-29 09:15:00|9734.2|9724.2|9735.5|9725.5|9736.1|9726.1|9732.3|9722.3|0
1761729600000|2025-10-29 09:20:00|9735.1|9725.1|9741.1|9731.1|9743.1|9733.1|9734.3|9724.3|0
1761729900000|2025-10-29 09:25:00|9740.8|9730.8|9742.1|9732.1|9744.4|9734.4|9740.6|9730.6|0
1761730200000|2025-10-29 09:30:00|9741.5|9731.5|9742.7|9732.7|9745.7|9735.7|9740.9|9730.9|0
1761730500000|2025-10-29 09:35:00|9742.9|9732.9|9749|9739|9749|9739|9741.9|9731.9|0
1761730800000|2025-10-29 09:40:00|9749.1|9739.1|9746.5|9736.5|9750.4|9740.4|9746.1|9736.1|0
1761731100000|2025-10-29 09:45:00|9746.8|9736.8|9746.5|9736.5|9748.3|9738.3|9743|9733|0
1761731400000|2025-10-29 09:50:00|9746.4|9736.4|9746|9736|9746.9|9736.9|9744.5|9734.5|0
1761731700000|2025-10-29 09:55:00|9746.3|9736.3|9746.4|9736.4|9747.7|9737.7|9743.2|9733.2|0
1761732000000|2025-10-29 10:00:00|9746.3|9736.3|9746.4|9736.4|9748.7|9738.7|9745.4|9735.4|0
1761732300000|2025-10-29 10:05:00|9746.9|9736.9|9748.6|9738.6|9750.5|9740.5|9745.4|9735.4|0
1761732600000|2025-10-29 10:10:00|9747.9|9737.9|9749.3|9739.3|9749.3|9739.3|9746.4|9736.4|0
1761732900000|2025-10-29 10:15:00|9749|9739|9747.4|9737.4|9749.4|9739.4|9746.6|9736.6|0
1761733200000|2025-10-29 10:20:00|9747.6|9737.6|9747.9|9737.9|9748.9|9738.9|9747|9737|0
1761733500000|2025-10-29 10:25:00|9748.1|9738.1|9748.3|9738.3|9749.8|9739.8|9746.4|9736.4|0
1761733800000|2025-10-29 10:30:00|9748.1|9738.1|9750.8|9740.8|9751.3|9741.3|9746.4|9736.4|0
1761734100000|2025-10-29 10:35:00|9751.1|9741.1|9755.6|9745.6|9757.1|9747.1|9751.1|9741.1|0
1761734400000|2025-10-29 10:40:00|9755.5|9745.5|9757.7|9747.7|9758.5|9748.5|9755.5|9745.5|0
1761734700000|2025-10-29 10:45:00|9757.5|9747.5|9758.5|9748.5|9760.9|9750.9|9757.5|9747.5|0
1761735000000|2025-10-29 10:50:00|9759|9749|9759.4|9749.4|9759.9|9749.9|9756.6|9746.6|0
1761735300000|2025-10-29 10:55:00|9759.7|9749.7|9758.8|9748.8|9760.6|9750.6|9757.1|9747.1|0
1761735600000|2025-10-29 11:00:00|9759.6|9749.6|9763.4|9753.4|9764.1|9754.1|9759.3|9749.3|0
1761735900000|2025-10-29 11:05:00|9763.2|9753.2|9760.2|9750.2|9764.6|9754.6|9759.1|9749.1|0
1761736200000|2025-10-29 11:10:00|9760.4|9750.4|9758.5|9748.5|9760.7|9750.7|9757.2|9747.2|0
1761736500000|2025-10-29 11:15:00|9758.6|9748.6|9758.8|9748.8|9760.4|9750.4|9757.9|9747.9|0
1761736800000|2025-10-29 11:20:00|9759|9749|9761.6|9751.6|9763.3|9753.3|9758.9|9748.9|0
1761737100000|2025-10-29 11:25:00|9761.4|9751.4|9759.6|9749.6|9762.3|9752.3|9758.8|9748.8|0
1761737400000|2025-10-29 11:30:00|9758.5|9748.5|9765.3|9755.3|9765.3|9755.3|9757.7|9747.7|0
1761737700000|2025-10-29 11:35:00|9765|9755|9766.5|9756.5|9766.5|9756.5|9763.4|9753.4|0
1761738000000|2025-10-29 11:40:00|9766.7|9756.7|9769.6|9759.6|9771.8|9761.8|9766.6|9756.6|0
1761738300000|2025-10-29 11:45:00|9770.1|9760.1|9776.1|9766.1|9776.3|9766.3|9769.1|9759.1|0
1761738600000|2025-10-29 11:50:00|9775.6|9765.6|9777.4|9767.4|9777.9|9767.9|9772.6|9762.6|0
1761738900000|2025-10-29 11:55:00|9777.1|9767.1|9779.6|9769.6|9781.1|9771.1|9776.9|9766.9|0
1761739200000|2025-10-29 12:00:00|9779.3|9769.3|9784.4|9774.4|9785.8|9775.8|9777.5|9767.5|0
1761739500000|2025-10-29 12:05:00|9784.5|9774.5|9788.6|9778.6|9789.5|9779.5|9784.1|9774.1|0
1761739800000|2025-10-29 12:10:00|9788.8|9778.8|9789.9|9779.9|9790.7|9780.7|9785.7|9775.7|0
1761740100000|2025-10-29 12:15:00|9789.7|9779.7|9791.4|9781.4|9793.4|9783.4|9788.2|9778.2|0
1761740400000|2025-10-29 12:20:00|9791.5|9781.5|9789.1|9779.1|9792|9782|9786.9|9776.9|0
1761740700000|2025-10-29 12:25:00|9788.9|9778.9|9788.5|9778.5|9791|9781|9786.8|9776.8|0
1761741000000|2025-10-29 12:30:00|9788.8|9778.8|9787.3|9777.3|9789.1|9779.1|9786.6|9776.6|0
1761741300000|2025-10-29 12:35:00|9787.1|9777.1|9781.6|9771.6|9787.3|9777.3|9780.2|9770.2|0
1761741600000|2025-10-29 12:40:00|9782|9772|9780.8|9770.8|9782.8|9772.8|9779.1|9769.1|0
1761741900000|2025-10-29 12:45:00|9780.7|9770.7|9784.3|9774.3|9785.9|9775.9|9780.3|9770.3|0
1761742200000|2025-10-29 12:50:00|9784.2|9774.2|9779.6|9769.6|9784.4|9774.4|9778.2|9768.2|0
1761742500000|2025-10-29 12:55:00|9779.9|9769.9|9779.1|9769.1|9781.1|9771.1|9778.6|9768.6|0
1761742800000|2025-10-29 13:00:00|9779.3|9769.3|9778.2|9768.2|9779.9|9769.9|9777.1|9767.1|0
1761743100000|2025-10-29 13:05:00|9778.7|9768.7|9782|9772|9782|9772|9778.7|9768.7|0
1761743400000|2025-10-29 13:10:00|9781.8|9771.8|9780.9|9770.9|9785.1|9775.1|9779.4|9769.4|0
1761743700000|2025-10-29 13:15:00|9781.4|9771.4|9779.9|9769.9|9782.8|9772.8|9778.9|9768.9|0
1761744000000|2025-10-29 13:20:00|9780|9770|9779.3|9769.3|9780.5|9770.5|9775.8|9765.8|0
1761744300000|2025-10-29 13:25:00|9779|9769|9774.4|9764.4|9779|9769|9773.6|9763.6|0
1761744600000|2025-10-29 13:30:00|9775.1|9765.1|9775.4|9765.4|9776.2|9766.2|9768.2|9758.2|0
1761744900000|2025-10-29 13:35:00|9776.5|9766.5|9771.1|9761.1|9780.4|9770.4|9771|9761|0
1761745200000|2025-10-29 13:40:00|9770.8|9760.8|9770.1|9760.1|9771.6|9761.6|9766.7|9756.7|0
1761745500000|2025-10-29 13:45:00|9770.3|9760.3|9767.7|9757.7|9772.7|9762.7|9766.1|9756.1|0
1761745800000|2025-10-29 13:50:00|9767.4|9757.4|9764.2|9754.2|9767.5|9757.5|9762|9752|0
1761746100000|2025-10-29 13:55:00|9764.1|9754.1|9763.4|9753.4|9766.5|9756.5|9762.5|9752.5|0
1761746400000|2025-10-29 14:00:00|9763.9|9753.9|9764|9754|9765.7|9755.7|9761.6|9751.6|0
1761746700000|2025-10-29 14:05:00|9763.8|9753.8|9760.2|9750.2|9764.5|9754.5|9757.5|9747.5|0
1761747000000|2025-10-29 14:10:00|9760|9750|9761.1|9751.1|9766.1|9756.1|9760|9750|0
1761747300000|2025-10-29 14:15:00|9760.8|9750.8|9762.7|9752.7|9763.8|9753.8|9758.1|9748.1|0
1761747600000|2025-10-29 14:20:00|9762.6|9752.6|9759|9749|9762.7|9752.7|9758.6|9748.6|0
1761747900000|2025-10-29 14:25:00|9758.7|9748.7|9753.7|9743.7|9758.7|9748.7|9750.1|9740.1|0
1761748200000|2025-10-29 14:30:00|9753.2|9743.2|9752.6|9742.6|9760.2|9750.2|9749.7|9739.7|0
1761748500000|2025-10-29 14:35:00|9752.9|9742.9|9752.8|9742.8|9757|9747|9751.8|9741.8|0
1761748800000|2025-10-29 14:40:00|9752.6|9742.6|9751.2|9741.2|9754.4|9744.4|9750.3|9740.3|0
1761749100000|2025-10-29 14:45:00|9750.7|9740.7|9747.7|9737.7|9751.9|9741.9|9746.9|9736.9|0
1761749400000|2025-10-29 14:50:00|9747.2|9737.2|9751.2|9741.2|9753.8|9743.8|9745.8|9735.8|0
1761749700000|2025-10-29 14:55:00|9751.5|9741.5|9761.2|9751.2|9761.9|9751.9|9750.8|9740.8|0
1761750000000|2025-10-29 15:00:00|9761|9751|9763.7|9753.7|9765.1|9755.1|9758.9|9748.9|0
1761750300000|2025-10-29 15:05:00|9763.9|9753.9|9767.9|9757.9|9771.6|9761.6|9763.7|9753.7|0
1761750600000|2025-10-29 15:10:00|9766.9|9756.9|9766.3|9756.3|9768.3|9758.3|9764.9|9754.9|0
1761750900000|2025-10-29 15:15:00|9766|9756|9767|9757|9770|9760|9764|9754|0
1761751200000|2025-10-29 15:20:00|9767.1|9757.1|9760.8|9750.8|9767.1|9757.1|9759.5|9749.5|0
1761751500000|2025-10-29 15:25:00|9760.5|9750.5|9757.4|9747.4|9762.2|9752.2|9756.7|9746.7|0
1761751800000|2025-10-29 15:30:00|9757|9747|9751|9741|9758.6|9748.6|9751|9741|0
1761752100000|2025-10-29 15:35:00|9751.2|9741.2|9752.7|9742.7|9754.8|9744.8|9749.3|9739.3|0
1761752400000|2025-10-29 15:40:00|9753.3|9743.3|9757.1|9747.1|9757.1|9747.1|9752.9|9742.9|0
1761752700000|2025-10-29 15:45:00|9756.8|9746.8|9753.5|9743.5|9757.1|9747.1|9752.4|9742.4|0
1761753000000|2025-10-29 15:50:00|9753.6|9743.6|9754.2|9744.2|9756.2|9746.2|9751.1|9741.1|0
1761753300000|2025-10-29 15:55:00|9754.1|9744.1|9748|9738|9754.7|9744.7|9746.9|9736.9|0
1761753600000|2025-10-29 16:00:00|9747.1|9737.1|9752|9742|9753.8|9743.8|9746.6|9736.6|0
1761753900000|2025-10-29 16:05:00|9751.7|9741.7|9758.6|9748.6|9759.4|9749.4|9749.9|9739.9|0
1761754200000|2025-10-29 16:10:00|9758.5|9748.5|9758.4|9748.4|9759.7|9749.7|9756|9746|0
1761754500000|2025-10-29 16:15:00|9758.7|9748.7|9761.4|9751.4|9761.7|9751.7|9754.3|9744.3|0
1761754800000|2025-10-29 16:20:00|9762.1|9752.1|9760|9750|9762.2|9752.2|9757.4|9747.4|0
1761755100000|2025-10-29 16:25:00|9760.2|9750.2|9759.4|9749.4|9760.6|9750.6|9757.2|9747.2|0
1761755400000|2025-10-29 16:30:00|9759.3|9749.3|9762.8|9752.8|9768.2|9758.2|9758.5|9748.5|0
1761755700000|2025-10-29 16:35:00|9764.2|9754.2|9758.3|9748.3|9766.6|9756.6|9758.3|9748.3|0
1761756000000|2025-10-29 16:40:00|9758.8|9748.8|9759.7|9749.7|9760.3|9750.3|9757.6|9747.6|0
1761756300000|2025-10-29 16:45:00|9760.2|9750.2|9763.2|9753.2|9763.2|9753.2|9759.9|9749.9|0
1761756600000|2025-10-29 16:50:00|9763.3|9753.3|9764.3|9754.3|9765.9|9755.9|9762|9752|0
1761756900000|2025-10-29 16:55:00|9764|9754|9763.7|9753.7|9765.7|9755.7|9763.3|9753.3|0
1761757200000|2025-10-29 17:00:00|9764.2|9754.2|9761.2|9751.2|9765.6|9755.6|9760.6|9750.6|0
1761757500000|2025-10-29 17:05:00|9760.7|9750.7|9761.4|9751.4|9762.5|9752.5|9760|9750|0
1761757800000|2025-10-29 17:10:00|9761.2|9751.2|9766.2|9756.2|9766.7|9756.7|9760.4|9750.4|0
1761758100000|2025-10-29 17:15:00|9766.4|9756.4|9767.4|9757.4|9767.4|9757.4|9763.4|9753.4|0
1761758400000|2025-10-29 17:20:00|9767.2|9757.2|9765.7|9755.7|9769.2|9759.2|9765.4|9755.4|0
1761758700000|2025-10-29 17:25:00|9765.2|9755.2|9764.4|9754.4|9766|9756|9763|9753|0
1761759000000|2025-10-29 17:30:00|9763.9|9753.9|9764|9754|9765.2|9755.2|9762.9|9752.9|0
1761759300000|2025-10-29 17:35:00|9764.2|9754.2|9762.2|9752.2|9765.3|9755.3|9761.9|9751.9|0
1761759600000|2025-10-29 17:40:00|9761.7|9751.7|9761.5|9751.5|9763|9753|9760.9|9750.9|0
1761759900000|2025-10-29 17:45:00|9761.2|9751.2|9765.9|9755.9|9766.4|9756.4|9760.4|9750.4|0
1761760200000|2025-10-29 17:50:00|9765.7|9755.7|9766.4|9756.4|9769.1|9759.1|9765.3|9755.3|0
1761760500000|2025-10-29 17:55:00|9766.1|9756.1|9766.9|9756.9|9767.4|9757.4|9764.4|9754.4|0
1761760800000|2025-10-29 18:00:00|9765.9|9755.9|9764.8|9754.8|9771.8|9761.8|9762.7|9752.7|0
1761761100000|2025-10-29 18:05:00|9764.5|9754.5|9768|9758|9769.6|9759.6|9762.3|9752.3|0
1761761400000|2025-10-29 18:10:00|9768.2|9758.2|9761|9751|9768.5|9758.5|9760.9|9750.9|0
1761761700000|2025-10-29 18:15:00|9761.5|9751.5|9763.5|9753.5|9766.3|9756.3|9760|9750|0
1761762000000|2025-10-29 18:20:00|9763.7|9753.7|9761|9751|9763.7|9753.7|9756.4|9746.4|0
1761762300000|2025-10-29 18:25:00|9760.7|9750.7|9760.2|9750.2|9760.8|9750.8|9755.8|9745.8|0
1761762600000|2025-10-29 18:30:00|9759.9|9749.9|9760.8|9750.8|9762.1|9752.1|9757.6|9747.6|0
1761762900000|2025-10-29 18:35:00|9760|9750|9744.1|9734.1|9760.8|9750.8|9742.1|9732.1|0
1761763200000|2025-10-29 18:40:00|9743.8|9733.8|9731.3|9721.3|9748.3|9738.3|9731.3|9721.3|0
1761763500000|2025-10-29 18:45:00|9731.1|9721.1|9735.1|9725.1|9743|9733|9730.6|9720.6|0
1761763800000|2025-10-29 18:50:00|9734.8|9724.8|9740|9730|9744.1|9734.1|9734.8|9724.8|0
1761764100000|2025-10-29 18:55:00|9741.2|9731.2|9741.9|9731.9|9745.1|9735.1|9737.2|9727.2|0
1761764400000|2025-10-29 19:00:00|9741.7|9731.7|9735.6|9725.6|9746|9736|9734.1|9724.1|0
1761764700000|2025-10-29 19:05:00|9735.3|9725.3|9745.5|9735.5|9749.1|9739.1|9735.3|9725.3|0
1761765000000|2025-10-29 19:10:00|9746.3|9736.3|9748.1|9738.1|9752.7|9742.7|9744.3|9734.3|0
1761765300000|2025-10-29 19:15:00|9748.8|9738.8|9744.4|9734.4|9750.8|9740.8|9741.1|9731.1|0
1761765600000|2025-10-29 19:20:00|9744.2|9734.2|9741.9|9731.9|9746.8|9736.8|9740.3|9730.3|0
1761765900000|2025-10-29 19:25:00|9742.2|9732.2|9739.1|9729.1|9749.8|9739.8|9738.6|9728.6|0
1761766200000|2025-10-29 19:30:00|9738.4|9728.4|9731.1|9721.1|9739.7|9729.7|9729.8|9719.8|0
1761766500000|2025-10-29 19:35:00|9730.6|9720.6|9730.2|9720.2|9732.1|9722.1|9725.2|9715.2|0
1761766800000|2025-10-29 19:40:00|9730.5|9720.5|9728.4|9718.4|9731.2|9721.2|9724.8|9714.8|0
1761767100000|2025-10-29 19:45:00|9728.9|9718.9|9733.5|9723.5|9737|9727|9728.8|9718.8|0
1761767400000|2025-10-29 19:50:00|9735|9725|9734.3|9724.3|9739.4|9729.4|9734.3|9724.3|0
1761767700000|2025-10-29 19:55:00|9735.1|9725.1|9736.1|9726.1|9739.7|9729.7|9732.2|9722.2|0
1761768000000|2025-10-29 20:00:00|9736.9|9726.9|9737.9|9727.9|9744.6|9734.6|9734.1|9724.1|0
1761768300000|2025-10-29 20:05:00|9737.6|9727.6|9733.9|9723.9|9738.1|9728.1|9729.7|9719.7|0
1761768600000|2025-10-29 20:10:00|9734.1|9724.1|9739|9729|9740.7|9730.7|9732.9|9722.9|0
1761768900000|2025-10-29 20:15:00|9738.7|9728.7|9737|9727|9738.7|9728.7|9735.5|9725.5|0
1761769200000|2025-10-29 20:20:00|9736.8|9726.8|9734.5|9724.5|9736.8|9726.8|9734.2|9724.2|0
1761769500000|2025-10-29 20:25:00|9734.2|9724.2|9738.2|9728.2|9739.2|9729.2|9734.2|9724.2|0
1761769800000|2025-10-29 20:30:00|9738.5|9728.5|9737.8|9727.8|9738.5|9728.5|9736.5|9726.5|0
1761770100000|2025-10-29 20:35:00|9737.6|9727.6|9741.2|9731.2|9742.7|9732.7|9737.6|9727.6|0
1761770400000|2025-10-29 20:40:00|9741.4|9731.4|9741.6|9731.6|9743.2|9733.2|9740.5|9730.5|0
1761770700000|2025-10-29 20:45:00|9741.9|9731.9|9745.1|9735.1|9745.1|9735.1|9741.7|9731.7|0
1761771000000|2025-10-29 20:50:00|9744.9|9734.9|9745.6|9735.6|9746.6|9736.6|9744.8|9734.8|0
1761771300000|2025-10-29 20:55:00|9745.4|9735.4|9752.7|9742.7|9752.7|9742.7|9745.4|9735.4|0
1761771600000|2025-10-29 21:00:00|9752.9|9742.9|9753.1|9743.1|9754|9744|9751.8|9741.8|0
1761771900000|2025-10-29 21:05:00|9753|9743|9750.8|9740.8|9753.1|9743.1|9750.8|9740.8|0
1761772200000|2025-10-29 21:10:00|9750.7|9740.7|9750.1|9740.1|9750.8|9740.8|9749.1|9739.1|0
1761772500000|2025-10-29 21:15:00|9750|9740|9749.8|9739.8|9750|9740|9748.4|9738.4|0
1761772800000|2025-10-29 21:20:00|9749.7|9739.7|9749|9739|9750.1|9740.1|9749|9739|0
1761773100000|2025-10-29 21:25:00|9748.9|9738.9|9749.1|9739.1|9749.6|9739.6|9748.5|9738.5|0
1761773400000|2025-10-29 21:30:00|9749|9739|9748.4|9738.4|9749.1|9739.1|9747.7|9737.7|0
1761773700000|2025-10-29 21:35:00|9748.3|9738.3|9748.1|9738.1|9748.3|9738.3|9747.5|9737.5|0
1761774000000|2025-10-29 21:40:00|9748.3|9738.3|9751.4|9741.4|9751.8|9741.8|9748.2|9738.2|0
1761774300000|2025-10-29 21:45:00|9751.5|9741.5|9750.2|9740.2|9751.5|9741.5|9750.1|9740.1|0
1761774600000|2025-10-29 21:50:00|9750.3|9740.3|9751.3|9741.3|9751.6|9741.6|9750.3|9740.3|0
1761774900000|2025-10-29 21:55:00|9751.5|9741.5|9743.7|9733.7|9751.5|9741.5|9743.7|9733.7|0
1761775200000|2025-10-29 22:00:00|9742.9|9732.9|9746.6|9736.6|9748.1|9738.1|9741.4|9731.4|0
1761775500000|2025-10-29 22:05:00|9746.7|9736.7|9752.6|9742.6|9752.8|9742.8|9746.6|9736.6|0
1761775800000|2025-10-29 22:10:00|9752.5|9742.5|9751.2|9741.2|9755.4|9745.4|9751.2|9741.2|0
1761776100000|2025-10-29 22:15:00|9751.3|9741.3|9750.5|9740.5|9751.8|9741.8|9749.6|9739.6|0
1761776400000|2025-10-29 22:20:00|9750.6|9740.6|9747.6|9737.6|9751.3|9741.3|9747.5|9737.5|0
1761776700000|2025-10-29 22:25:00|9747.5|9737.5|9746.1|9736.1|9748.6|9738.6|9746.1|9736.1|0
1761777000000|2025-10-29 22:30:00|9746.2|9736.2|9749.1|9739.1|9749.4|9739.4|9746.2|9736.2|0
1761777300000|2025-10-29 22:35:00|9749.2|9739.2|9748.8|9738.8|9749.7|9739.7|9748.6|9738.6|0
1761777600000|2025-10-29 22:40:00|9748.7|9738.7|9749|9739|9750|9740|9748.6|9738.6|0
1761777900000|2025-10-29 22:45:00|9749.1|9739.1|9749.2|9739.2|9749.8|9739.8|9748.9|9738.9|0
1761778200000|2025-10-29 22:50:00|9749.3|9739.3|9748.6|9738.6|9749.9|9739.9|9748.5|9738.5|0
1761778500000|2025-10-29 22:55:00|9748.5|9738.5|9748.4|9738.4|9749.2|9739.2|9747.9|9737.9|0
1761778800000|2025-10-29 23:00:00|9748.5|9738.5|9748.9|9738.9|9749.7|9739.7|9747.9|9737.9|0
1761779100000|2025-10-29 23:05:00|9748.8|9738.8|9748.1|9738.1|9749.2|9739.2|9748|9738|0
1761779400000|2025-10-29 23:10:00|9748.2|9738.2|9748.6|9738.6|9748.7|9738.7|9747.4|9737.4|0
1761779700000|2025-10-29 23:15:00|9748.5|9738.5|9748.7|9738.7|9749.2|9739.2|9748.4|9738.4|0
1761780000000|2025-10-29 23:20:00|9748.6|9738.6|9752.2|9742.2|9752.7|9742.7|9748.5|9738.5|0
1761780300000|2025-10-29 23:25:00|9752.1|9742.1|9751.6|9741.6|9752.6|9742.6|9751.2|9741.2|0
1761780600000|2025-10-29 23:30:00|9751.7|9741.7|9748.9|9738.9|9752|9742|9748.8|9738.8|0
1761780900000|2025-10-29 23:35:00|9748.8|9738.8|9747.1|9737.1|9748.8|9738.8|9746.8|9736.8|0
1761781200000|2025-10-29 23:40:00|9747.3|9737.3|9747.9|9737.9|9748|9738|9746.4|9736.4|0
1761781500000|2025-10-29 23:45:00|9748|9738|9751.9|9741.9|9752|9742|9747.8|9737.8|0
1761781800000|2025-10-29 23:50:00|9752|9742|9754.7|9744.7|9755|9745|9752|9742|0
1761782100000|2025-10-29 23:55:00|9754.8|9744.8|9754.1|9744.1|9755.9|9745.9|9753.8|9743.8|0
1761782400000|2025-10-30 00:00:00|9754.5|9744.5|9757.3|9747.3|9757.9|9747.9|9754.4|9744.4|0
1761782700000|2025-10-30 00:05:00|9757.2|9747.2|9755.7|9745.7|9757.4|9747.4|9754.8|9744.8|0
1761783000000|2025-10-30 00:10:00|9755.6|9745.6|9759.6|9749.6|9760.1|9750.1|9755.2|9745.2|0
1761783300000|2025-10-30 00:15:00|9759.7|9749.7|9760.2|9750.2|9761.2|9751.2|9757.3|9747.3|0
1761783600000|2025-10-30 00:20:00|9760.6|9750.6|9764.4|9754.4|9764.4|9754.4|9759.2|9749.2|0
1761783900000|2025-10-30 00:25:00|9764.5|9754.5|9765.5|9755.5|9766.5|9756.5|9764.5|9754.5|0
1761784200000|2025-10-30 00:30:00|9765.6|9755.6|9763.3|9753.3|9768.8|9758.8|9763.3|9753.3|0
1761784500000|2025-10-30 00:35:00|9763.5|9753.5|9763.8|9753.8|9765.2|9755.2|9762.4|9752.4|0
1761784800000|2025-10-30 00:40:00|9763.9|9753.9|9761.9|9751.9|9764|9754|9761.6|9751.6|0
1761785100000|2025-10-30 00:45:00|9761.8|9751.8|9762.5|9752.5|9764.6|9754.6|9760.3|9750.3|0
1761785400000|2025-10-30 00:50:00|9762.9|9752.9|9761|9751|9762.9|9752.9|9760.4|9750.4|0
1761785700000|2025-10-30 00:55:00|9760.9|9750.9|9761.5|9751.5|9762|9752|9760.5|9750.5|0
1761786000000|2025-10-30 01:00:00|9761.9|9751.9|9757.8|9747.8|9773.1|9763.1|9754.6|9744.6|0
1761786300000|2025-10-30 01:05:00|9758.1|9748.1|9759.3|9749.3|9762.8|9752.8|9755.3|9745.3|0
1761786600000|2025-10-30 01:10:00|9758.3|9748.3|9753.1|9743.1|9759.3|9749.3|9750.8|9740.8|0
1761786900000|2025-10-30 01:15:00|9752.4|9742.4|9750.2|9740.2|9752.4|9742.4|9746.1|9736.1|0
1761787200000|2025-10-30 01:20:00|9749.9|9739.9|9747.7|9737.7|9751.7|9741.7|9747.2|9737.2|0
1761787500000|2025-10-30 01:25:00|9748|9738|9750.8|9740.8|9751|9741|9748|9738|0
1761787800000|2025-10-30 01:30:00|9750.5|9740.5|9750|9740|9750.7|9740.7|9746.2|9736.2|0
1761788100000|2025-10-30 01:35:00|9750.2|9740.2|9747.6|9737.6|9751.2|9741.2|9746.6|9736.6|0
1761788400000|2025-10-30 01:40:00|9747.3|9737.3|9747.8|9737.8|9751.1|9741.1|9746.8|9736.8|0
1761788700000|2025-10-30 01:45:00|9747.6|9737.6|9743.2|9733.2|9747.6|9737.6|9742.9|9732.9|0
1761789000000|2025-10-30 01:50:00|9742.9|9732.9|9744.5|9734.5|9744.7|9734.7|9742.7|9732.7|0
1761789300000|2025-10-30 01:55:00|9744.8|9734.8|9745.3|9735.3|9746.1|9736.1|9744.3|9734.3|0
1761789600000|2025-10-30 02:00:00|9744.7|9734.7|9744.7|9734.7|9744.7|9734.7|9742.5|9732.5|0
1761789900000|2025-10-30 02:05:00|9744.4|9734.4|9747.9|9737.9|9747.9|9737.9|9743.6|9733.6|0
1761790200000|2025-10-30 02:10:00|9747.7|9737.7|9747.5|9737.5|9748.7|9738.7|9746.8|9736.8|0
1761790500000|2025-10-30 02:15:00|9747.3|9737.3|9749.1|9739.1|9749.6|9739.6|9746.8|9736.8|0
1761790800000|2025-10-30 02:20:00|9749.2|9739.2|9749.9|9739.9|9749.9|9739.9|9748.4|9738.4|0
1761791100000|2025-10-30 02:25:00|9749.7|9739.7|9750.3|9740.3|9750.8|9740.8|9749.2|9739.2|0
1761791400000|2025-10-30 02:30:00|9750|9740|9748.7|9738.7|9750.3|9740.3|9747.2|9737.2|0
1761791700000|2025-10-30 02:35:00|9747.7|9737.7|9746.4|9736.4|9747.9|9737.9|9745.2|9735.2|0
1761792000000|2025-10-30 02:40:00|9746.2|9736.2|9747.4|9737.4|9748.4|9738.4|9745.7|9735.7|0
1761792300000|2025-10-30 02:45:00|9747.2|9737.2|9745.2|9735.2|9747.4|9737.4|9744.4|9734.4|0
1761792600000|2025-10-30 02:50:00|9744.9|9734.9|9745.5|9735.5|9745.7|9735.7|9744.6|9734.6|0
1761792900000|2025-10-30 02:55:00|9745.2|9735.2|9744.3|9734.3|9745.2|9735.2|9744.2|9734.2|0
1761793200000|2025-10-30 03:00:00|9743.8|9733.8|9746.2|9736.2|9746.5|9736.5|9743.8|9733.8|0
1761793500000|2025-10-30 03:05:00|9746|9736|9745.7|9735.7|9746.1|9736.1|9744.5|9734.5|0
1761793800000|2025-10-30 03:10:00|9746|9736|9748.2|9738.2|9748.7|9738.7|9745.5|9735.5|0
1761794100000|2025-10-30 03:15:00|9748.4|9738.4|9748.3|9738.3|9749.9|9739.9|9747.9|9737.9|0
1761794400000|2025-10-30 03:20:00|9748|9738|9746.2|9736.2|9748.3|9738.3|9745.8|9735.8|0
1761794700000|2025-10-30 03:25:00|9746|9736|9745.9|9735.9|9746.4|9736.4|9744.7|9734.7|0
1761795000000|2025-10-30 03:30:00|9744.9|9734.9|9744.5|9734.5|9746.8|9736.8|9744.5|9734.5|0
1761795300000|2025-10-30 03:35:00|9744.3|9734.3|9745|9735|9745.9|9735.9|9744.3|9734.3|0
1761795600000|2025-10-30 03:40:00|9744|9734|9743.3|9733.3|9744.5|9734.5|9743.1|9733.1|0
1761795900000|2025-10-30 03:45:00|9743.1|9733.1|9744.5|9734.5|9744.7|9734.7|9741.8|9731.8|0
1761796200000|2025-10-30 03:50:00|9744.6|9734.6|9742.4|9732.4|9745.1|9735.1|9742.4|9732.4|0
1761796500000|2025-10-30 03:55:00|9741.7|9731.7|9744.2|9734.2|9744.2|9734.2|9741.7|9731.7|0
1761796800000|2025-10-30 04:00:00|9743.9|9733.9|9740.5|9730.5|9745|9735|9740.5|9730.5|0
1761797100000|2025-10-30 04:05:00|9740.8|9730.8|9735.4|9725.4|9740.8|9730.8|9734.8|9724.8|0
1761797400000|2025-10-30 04:10:00|9735|9725|9727.1|9717.1|9736|9726|9726.1|9716.1|0
1761797700000|2025-10-30 04:15:00|9727.4|9717.4|9730|9720|9732.5|9722.5|9725.1|9715.1|0
1761798000000|2025-10-30 04:20:00|9730.3|9720.3|9719.5|9709.5|9733.5|9723.5|9719.5|9709.5|0
1761798300000|2025-10-30 04:25:00|9719.7|9709.7|9720.9|9710.9|9726.1|9716.1|9719.7|9709.7|0
1761798600000|2025-10-30 04:30:00|9720.6|9710.6|9723.8|9713.8|9725.3|9715.3|9720.1|9710.1|0
1761798900000|2025-10-30 04:35:00|9724.1|9714.1|9737.4|9727.4|9739.7|9729.7|9724.1|9714.1|0
1761799200000|2025-10-30 04:40:00|9737.1|9727.1|9729|9719|9737.9|9727.9|9728.7|9718.7|0
1761799500000|2025-10-30 04:45:00|9729.2|9719.2|9732|9722|9733.3|9723.3|9728.8|9718.8|0
1761799800000|2025-10-30 04:50:00|9731.8|9721.8|9734.4|9724.4|9736.9|9726.9|9731.1|9721.1|0
1761800100000|2025-10-30 04:55:00|9732.9|9722.9|9730|9720|9734|9724|9728.9|9718.9|0
1761800400000|2025-10-30 05:00:00|9729.7|9719.7|9729.1|9719.1|9731.4|9721.4|9726.4|9716.4|0
1761800700000|2025-10-30 05:05:00|9727.6|9717.6|9734.6|9724.6|9735.9|9725.9|9727.6|9717.6|0
1761801000000|2025-10-30 05:10:00|9734.4|9724.4|9731.3|9721.3|9734.4|9724.4|9728.5|9718.5|0
1761801300000|2025-10-30 05:15:00|9731|9721|9734.7|9724.7|9734.9|9724.9|9727.3|9717.3|0
1761801600000|2025-10-30 05:20:00|9734.8|9724.8|9736.4|9726.4|9737.1|9727.1|9733|9723|0
1761801900000|2025-10-30 05:25:00|9736.6|9726.6|9742.1|9732.1|9742.1|9732.1|9736.4|9726.4|0
1761802200000|2025-10-30 05:30:00|9741.4|9731.4|9741.8|9731.8|9743.6|9733.6|9740.4|9730.4|0
1761802500000|2025-10-30 05:35:00|9741.5|9731.5|9745.6|9735.6|9746.8|9736.8|9740.4|9730.4|0
1761802800000|2025-10-30 05:40:00|9745.3|9735.3|9743.9|9733.9|9745.7|9735.7|9741.4|9731.4|0
1761803100000|2025-10-30 05:45:00|9743.7|9733.7|9744.1|9734.1|9744.7|9734.7|9741.8|9731.8|0
1761803400000|2025-10-30 05:50:00|9743.9|9733.9|9747.6|9737.6|9747.9|9737.9|9743.4|9733.4|0
1761803700000|2025-10-30 05:55:00|9747.4|9737.4|9746.1|9736.1|9748.1|9738.1|9745.6|9735.6|0
1761804000000|2025-10-30 06:00:00|9745.9|9735.9|9740.9|9730.9|9745.9|9735.9|9740.4|9730.4|0
1761804300000|2025-10-30 06:05:00|9740.6|9730.6|9738.7|9728.7|9740.9|9730.9|9737.9|9727.9|0
1761804600000|2025-10-30 06:10:00|9738.4|9728.4|9734.3|9724.3|9740.1|9730.1|9734.1|9724.1|0
1761804900000|2025-10-30 06:15:00|9734.6|9724.6|9735|9725|9737.8|9727.8|9731|9721|0
1761805200000|2025-10-30 06:20:00|9734.7|9724.7|9734.8|9724.8|9736.6|9726.6|9734.5|9724.5|0
1761805500000|2025-10-30 06:25:00|9735|9725|9735.3|9725.3|9736.8|9726.8|9733.5|9723.5|0
1761805800000|2025-10-30 06:30:00|9735|9725|9735|9725|9737.3|9727.3|9734|9724|0
1761806100000|2025-10-30 06:35:00|9734.8|9724.8|9739.5|9729.5|9740|9730|9734.8|9724.8|0
1761806400000|2025-10-30 06:40:00|9738.5|9728.5|9739.4|9729.4|9739.8|9729.8|9736.8|9726.8|0
1761806700000|2025-10-30 06:45:00|9739.2|9729.2|9742.5|9732.5|9742.9|9732.9|9739.2|9729.2|0
1761807000000|2025-10-30 06:50:00|9742.2|9732.2|9740.8|9730.8|9744.4|9734.4|9739.7|9729.7|0
1761807300000|2025-10-30 06:55:00|9740.5|9730.5|9736.7|9726.7|9740.5|9730.5|9735.7|9725.7|0
1761807600000|2025-10-30 07:00:00|9739.8|9729.8|9740.3|9730.3|9746.6|9736.6|9738.8|9728.8|0
1761807900000|2025-10-30 07:05:00|9739.8|9729.8|9745.8|9735.8|9747.8|9737.8|9739.6|9729.6|0
1761808200000|2025-10-30 07:10:00|9745.5|9735.5|9749.1|9739.1|9750.8|9740.8|9745.5|9735.5|0
1761808500000|2025-10-30 07:15:00|9749|9739|9750.5|9740.5|9753.8|9743.8|9748.8|9738.8|0
1761808800000|2025-10-30 07:20:00|9750.3|9740.3|9745.4|9735.4|9750.3|9740.3|9743.6|9733.6|0
1761809100000|2025-10-30 07:25:00|9744.9|9734.9|9746.2|9736.2|9748.7|9738.7|9743.7|9733.7|0
1761809400000|2025-10-30 07:30:00|9746.4|9736.4|9742.3|9732.3|9748.1|9738.1|9741.9|9731.9|0
1761809700000|2025-10-30 07:35:00|9742.6|9732.6|9739.2|9729.2|9744.7|9734.7|9737.9|9727.9|0
1761810000000|2025-10-30 07:40:00|9738.9|9728.9|9739|9729|9740.2|9730.2|9736.4|9726.4|0
1761810300000|2025-10-30 07:45:00|9739.8|9729.8|9743|9733|9743.5|9733.5|9739.4|9729.4|0
1761810600000|2025-10-30 07:50:00|9742.5|9732.5|9743.2|9733.2|9744.1|9734.1|9741.8|9731.8|0
1761810900000|2025-10-30 07:55:00|9743|9733|9742.9|9732.9|9746|9736|9737.1|9727.1|0
1761811200000|2025-10-30 08:00:00|9741.9|9731.9|9724.6|9714.6|9746.9|9736.9|9720.1|9710.1|0
1761811500000|2025-10-30 08:05:00|9725.6|9715.6|9725.8|9715.8|9727.6|9717.6|9716.6|9706.6|0
1761811800000|2025-10-30 08:10:00|9725.5|9715.5|9721.5|9711.5|9729.1|9719.1|9720.1|9710.1|0
1761812100000|2025-10-30 08:15:00|9721.4|9711.4|9719.4|9709.4|9727.4|9717.4|9718.6|9708.6|0
1761812400000|2025-10-30 08:20:00|9720.2|9710.2|9724.2|9714.2|9729.9|9719.9|9720.2|9710.2|0
1761812700000|2025-10-30 08:25:00|9725|9715|9727.2|9717.2|9729.5|9719.5|9722.3|9712.3|0
1761813000000|2025-10-30 08:30:00|9726.8|9716.8|9720.8|9710.8|9727.3|9717.3|9718.9|9708.9|0
1761813300000|2025-10-30 08:35:00|9721.1|9711.1|9720|9710|9722.7|9712.7|9717.4|9707.4|0
1761813600000|2025-10-30 08:40:00|9720.8|9710.8|9719.6|9709.6|9721.4|9711.4|9716.9|9706.9|0
1761813900000|2025-10-30 08:45:00|9719.4|9709.4|9717.3|9707.3|9723.5|9713.5|9715.8|9705.8|0
1761814200000|2025-10-30 08:50:00|9717.1|9707.1|9716.2|9706.2|9717.9|9707.9|9711.4|9701.4|0
1761814500000|2025-10-30 08:55:00|9716.4|9706.4|9716.4|9706.4|9717.4|9707.4|9713.5|9703.5|0
1761814800000|2025-10-30 09:00:00|9717.2|9707.2|9709.9|9699.9|9718.7|9708.7|9709.7|9699.7|0
1761815100000|2025-10-30 09:05:00|9710.2|9700.2|9715.7|9705.7|9716.5|9706.5|9709.4|9699.4|0
1761815400000|2025-10-30 09:10:00|9715.3|9705.3|9708.3|9698.3|9715.3|9705.3|9706.9|9696.9|0
1761815700000|2025-10-30 09:15:00|9709|9699|9706.5|9696.5|9710.2|9700.2|9705.4|9695.4|0
1761816000000|2025-10-30 09:20:00|9707.1|9697.1|9710.6|9700.6|9711.4|9701.4|9705.4|9695.4|0
1761816300000|2025-10-30 09:25:00|9710.8|9700.8|9717|9707|9717.9|9707.9|9709.8|9699.8|0
1761816600000|2025-10-30 09:30:00|9716.2|9706.2|9714.2|9704.2|9718.6|9708.6|9713.7|9703.7|0
1761816900000|2025-10-30 09:35:00|9714.7|9704.7|9710.3|9700.3|9715.4|9705.4|9709.6|9699.6|0
1761817200000|2025-10-30 09:40:00|9710.1|9700.1|9707.3|9697.3|9710.9|9700.9|9705.4|9695.4|0
1761817500000|2025-10-30 09:45:00|9707.5|9697.5|9704.3|9694.3|9708.3|9698.3|9703|9693|0
1761817800000|2025-10-30 09:50:00|9704.2|9694.2|9707.5|9697.5|9708.8|9698.8|9703.9|9693.9|0
1761818100000|2025-10-30 09:55:00|9707.8|9697.8|9712.5|9702.5|9715.5|9705.5|9707.5|9697.5|0
1761818400000|2025-10-30 10:00:00|9711.8|9701.8|9720.5|9710.5|9721.9|9711.9|9711.8|9701.8|0
1761818700000|2025-10-30 10:05:00|9720.8|9710.8|9722.8|9712.8|9724.1|9714.1|9717.6|9707.6|0
1761819000000|2025-10-30 10:10:00|9722.7|9712.7|9722.8|9712.8|9725.7|9715.7|9722.7|9712.7|0
1761819300000|2025-10-30 10:15:00|9722.6|9712.6|9719.3|9709.3|9724.3|9714.3|9719.3|9709.3|0
1761819600000|2025-10-30 10:20:00|9719.6|9709.6|9718.8|9708.8|9722.1|9712.1|9717.6|9707.6|0
1761819900000|2025-10-30 10:25:00|9718.5|9708.5|9718.8|9708.8|9720|9710|9716.6|9706.6|0
1761820200000|2025-10-30 10:30:00|9719.4|9709.4|9716.2|9706.2|9721.6|9711.6|9715.3|9705.3|0
1761820500000|2025-10-30 10:35:00|9716.4|9706.4|9713.2|9703.2|9717.5|9707.5|9713.1|9703.1|0
1761820800000|2025-10-30 10:40:00|9713.5|9703.5|9715.1|9705.1|9715.1|9705.1|9710.5|9700.5|0
1761821100000|2025-10-30 10:45:00|9715.4|9705.4|9716.4|9706.4|9718|9708|9715.1|9705.1|0
1761821400000|2025-10-30 10:50:00|9715.8|9705.8|9716.7|9706.7|9719.9|9709.9|9715.8|9705.8|0
1761821700000|2025-10-30 10:55:00|9716.4|9706.4|9715.6|9705.6|9718|9708|9714.1|9704.1|0
1761822000000|2025-10-30 11:00:00|9715.5|9705.5|9710.5|9700.5|9715.8|9705.8|9710.3|9700.3|0
1761822300000|2025-10-30 11:05:00|9710.8|9700.8|9710|9700|9714|9704|9709.4|9699.4|0
1761822600000|2025-10-30 11:10:00|9710.1|9700.1|9714.7|9704.7|9714.7|9704.7|9709.7|9699.7|0
1761822900000|2025-10-30 11:15:00|9714.5|9704.5|9713.2|9703.2|9716.9|9706.9|9713|9703|0
1761823200000|2025-10-30 11:20:00|9713.1|9703.1|9714.8|9704.8|9716.6|9706.6|9712.5|9702.5|0
1761823500000|2025-10-30 11:25:00|9715|9705|9711|9701|9715.3|9705.3|9711|9701|0
1761823800000|2025-10-30 11:30:00|9711.3|9701.3|9708.1|9698.1|9711.3|9701.3|9704.7|9694.7|0
1761824100000|2025-10-30 11:35:00|9708.3|9698.3|9707.5|9697.5|9711.2|9701.2|9707.2|9697.2|0
1761824400000|2025-10-30 11:40:00|9707.7|9697.7|9708.2|9698.2|9710.5|9700.5|9705.8|9695.8|0
1761824700000|2025-10-30 11:45:00|9708.3|9698.3|9705.8|9695.8|9708.3|9698.3|9704.4|9694.4|0
1761825000000|2025-10-30 11:50:00|9705.6|9695.6|9704.1|9694.1|9705.6|9695.6|9702|9692|0
1761825300000|2025-10-30 11:55:00|9704.3|9694.3|9703.3|9693.3|9706.5|9696.5|9701.7|9691.7|0
1761825600000|2025-10-30 12:00:00|9703.5|9693.5|9705.4|9695.4|9705.8|9695.8|9700|9690|0
1761825900000|2025-10-30 12:05:00|9705.5|9695.5|9702.3|9692.3|9707.6|9697.6|9700.9|9690.9|0
1761826200000|2025-10-30 12:10:00|9702.5|9692.5|9700.5|9690.5|9702.5|9692.5|9697.9|9687.9|0
1761826500000|2025-10-30 12:15:00|9700.8|9690.8|9700|9690|9701.7|9691.7|9697.8|9687.8|0
1761826800000|2025-10-30 12:20:00|9700.1|9690.1|9699.4|9689.4|9700.9|9690.9|9697.6|9687.6|0
1761827100000|2025-10-30 12:25:00|9698.9|9688.9|9695.7|9685.7|9700.2|9690.2|9695.1|9685.1|0
1761827400000|2025-10-30 12:30:00|9695.4|9685.4|9701.3|9691.3|9701.9|9691.9|9694.1|9684.1|0
1761827700000|2025-10-30 12:35:00|9701.6|9691.6|9698.2|9688.2|9703.7|9693.7|9698|9688|0
1761828000000|2025-10-30 12:40:00|9698.1|9688.1|9696.3|9686.3|9699.9|9689.9|9693.8|9683.8|0
1761828300000|2025-10-30 12:45:00|9696.1|9686.1|9702.2|9692.2|9702.6|9692.6|9695.8|9685.8|0
1761828600000|2025-10-30 12:50:00|9702.3|9692.3|9699.9|9689.9|9702.9|9692.9|9698.6|9688.6|0
1761828900000|2025-10-30 12:55:00|9699.7|9689.7|9697.4|9687.4|9699.9|9689.9|9695.8|9685.8|0
1761829200000|2025-10-30 13:00:00|9698|9688|9700|9690|9702.5|9692.5|9697.2|9687.2|0
1761829500000|2025-10-30 13:05:00|9699.8|9689.8|9704.8|9694.8|9705.8|9695.8|9699.8|9689.8|0
1761829800000|2025-10-30 13:10:00|9704.2|9694.2|9705.7|9695.7|9710.3|9700.3|9704.2|9694.2|0
1761830100000|2025-10-30 13:15:00|9705.5|9695.5|9712.5|9702.5|9713|9703|9704.2|9694.2|0
1761830400000|2025-10-30 13:20:00|9712.2|9702.2|9721.6|9711.6|9723.1|9713.1|9711.2|9701.2|0
1761830700000|2025-10-30 13:25:00|9720.8|9710.8|9711.6|9701.6|9720.8|9710.8|9706.1|9696.1|0
1761831000000|2025-10-30 13:30:00|9711.7|9701.7|9721.5|9711.5|9722.8|9712.8|9704.8|9694.8|0
1761831300000|2025-10-30 13:35:00|9721.2|9711.2|9715.8|9705.8|9722|9712|9711.7|9701.7|0
1761831600000|2025-10-30 13:40:00|9715.5|9705.5|9722.7|9712.7|9723.2|9713.2|9712.6|9702.6|0
1761831900000|2025-10-30 13:45:00|9721.6|9711.6|9725.6|9715.6|9729.7|9719.7|9720|9710|0
1761832200000|2025-10-30 13:50:00|9725.2|9715.2|9727|9717|9729|9719|9723.9|9713.9|0
1761832500000|2025-10-30 13:55:00|9727.1|9717.1|9728.4|9718.4|9729.4|9719.4|9724.2|9714.2|0
1761832800000|2025-10-30 14:00:00|9728.2|9718.2|9723.4|9713.4|9728.9|9718.9|9722.4|9712.4|0
1761833100000|2025-10-30 14:05:00|9723.5|9713.5|9723.3|9713.3|9726.1|9716.1|9720.7|9710.7|0
1761833400000|2025-10-30 14:10:00|9723.2|9713.2|9721.3|9711.3|9725|9715|9718|9708|0
1761833700000|2025-10-30 14:15:00|9721.5|9711.5|9716.5|9706.5|9721.7|9711.7|9716|9706|0
1761834000000|2025-10-30 14:20:00|9716.1|9706.1|9721.3|9711.3|9721.6|9711.6|9714.3|9704.3|0
1761834300000|2025-10-30 14:25:00|9721.6|9711.6|9719.1|9709.1|9724.7|9714.7|9717.8|9707.8|0
1761834600000|2025-10-30 14:30:00|9718.2|9708.2|9728|9718|9729.3|9719.3|9718.2|9708.2|0
1761834900000|2025-10-30 14:35:00|9727.8|9717.8|9726.7|9716.7|9731.5|9721.5|9725.4|9715.4|0
1761835200000|2025-10-30 14:40:00|9726.6|9716.6|9730.8|9720.8|9731.8|9721.8|9724.3|9714.3|0
1761835500000|2025-10-30 14:45:00|9731.1|9721.1|9735.3|9725.3|9736.3|9726.3|9730.3|9720.3|0
1761835800000|2025-10-30 14:50:00|9735.5|9725.5|9740.3|9730.3|9742.8|9732.8|9735.5|9725.5|0
1761836100000|2025-10-30 14:55:00|9740|9730|9742.8|9732.8|9743.8|9733.8|9736.8|9726.8|0
1761836400000|2025-10-30 15:00:00|9743.4|9733.4|9752.2|9742.2|9752.4|9742.4|9743.4|9733.4|0
1761836700000|2025-10-30 15:05:00|9752.9|9742.9|9752.7|9742.7|9754.4|9744.4|9749.7|9739.7|0
1761837000000|2025-10-30 15:10:00|9752.8|9742.8|9755.5|9745.5|9756.5|9746.5|9752|9742|0
1761837300000|2025-10-30 15:15:00|9755.6|9745.6|9755|9745|9757.1|9747.1|9751.8|9741.8|0
1761837600000|2025-10-30 15:20:00|9755.1|9745.1|9752.2|9742.2|9760.1|9750.1|9751.5|9741.5|0
1761837900000|2025-10-30 15:25:00|9752.4|9742.4|9751.4|9741.4|9754.4|9744.4|9750.7|9740.7|0
1761838200000|2025-10-30 15:30:00|9751.7|9741.7|9758.2|9748.2|9759.2|9749.2|9751.2|9741.2|0
1761838500000|2025-10-30 15:35:00|9757.9|9747.9|9755.2|9745.2|9757.9|9747.9|9752.9|9742.9|0
1761838800000|2025-10-30 15:40:00|9755.3|9745.3|9755.3|9745.3|9756|9746|9749.2|9739.2|0
1761839100000|2025-10-30 15:45:00|9754.7|9744.7|9757.4|9747.4|9758.3|9748.3|9753.9|9743.9|0
1761839400000|2025-10-30 15:50:00|9757.5|9747.5|9760.5|9750.5|9761|9751|9756.3|9746.3|0
1761839700000|2025-10-30 15:55:00|9761|9751|9759.5|9749.5|9763|9753|9758.8|9748.8|0
1761840000000|2025-10-30 16:00:00|9758.6|9748.6|9759.8|9749.8|9761.6|9751.6|9757.3|9747.3|0
1761840300000|2025-10-30 16:05:00|9760.1|9750.1|9762.6|9752.6|9763.8|9753.8|9759.5|9749.5|0
1761840600000|2025-10-30 16:10:00|9763.1|9753.1|9764.8|9754.8|9766.1|9756.1|9762.3|9752.3|0
1761840900000|2025-10-30 16:15:00|9765.3|9755.3|9762.1|9752.1|9766.1|9756.1|9760.5|9750.5|0
1761841200000|2025-10-30 16:20:00|9762.2|9752.2|9765.4|9755.4|9768.2|9758.2|9760.4|9750.4|0
1761841500000|2025-10-30 16:25:00|9765.2|9755.2|9764.3|9754.3|9765.2|9755.2|9761.9|9751.9|0
1761841800000|2025-10-30 16:30:00|9765.9|9755.9|9764.7|9754.7|9771.2|9761.2|9761.2|9751.2|0
1761842100000|2025-10-30 16:35:00|9764.4|9754.4|9761.9|9751.9|9766.6|9756.6|9760.2|9750.2|0
1761842400000|2025-10-30 16:40:00|9762.2|9752.2|9760.9|9750.9|9765.4|9755.4|9760.7|9750.7|0
1761842700000|2025-10-30 16:45:00|9760.7|9750.7|9762.4|9752.4|9764.6|9754.6|9760.7|9750.7|0
1761843000000|2025-10-30 16:50:00|9762.7|9752.7|9764.1|9754.1|9765.1|9755.1|9761.1|9751.1|0
1761843300000|2025-10-30 16:55:00|9763.6|9753.6|9765.8|9755.8|9766.4|9756.4|9763.1|9753.1|0
1761843600000|2025-10-30 17:00:00|9765.5|9755.5|9768.3|9758.3|9769.3|9759.3|9764.8|9754.8|0
1761843900000|2025-10-30 17:05:00|9767.3|9757.3|9768.4|9758.4|9768.4|9758.4|9764.8|9754.8|0
1761844200000|2025-10-30 17:10:00|9767.7|9757.7|9766.4|9756.4|9768.2|9758.2|9764.8|9754.8|0
1761844500000|2025-10-30 17:15:00|9766.7|9756.7|9770.1|9760.1|9771.3|9761.3|9766.7|9756.7|0
1761844800000|2025-10-30 17:20:00|9769.8|9759.8|9769.1|9759.1|9770.1|9760.1|9767.3|9757.3|0
1761845100000|2025-10-30 17:25:00|9768.8|9758.8|9769.4|9759.4|9772.9|9762.9|9768.8|9758.8|0
1761845400000|2025-10-30 17:30:00|9769.2|9759.2|9769.6|9759.6|9769.6|9759.6|9767|9757|0
1761845700000|2025-10-30 17:35:00|9769.1|9759.1|9768|9758|9769.1|9759.1|9765.1|9755.1|0
1761846000000|2025-10-30 17:40:00|9767.8|9757.8|9768.6|9758.6|9768.9|9758.9|9765.9|9755.9|0
1761846300000|2025-10-30 17:45:00|9769.1|9759.1|9772.5|9762.5|9773|9763|9767.9|9757.9|0
1761846600000|2025-10-30 17:50:00|9772.8|9762.8|9773.4|9763.4|9774|9764|9770.4|9760.4|0
1761846900000|2025-10-30 17:55:00|9773.6|9763.6|9773.3|9763.3|9773.6|9763.6|9770.5|9760.5|0
1761847200000|2025-10-30 18:00:00|9772.9|9762.9|9768.4|9758.4|9772.9|9762.9|9767.9|9757.9|0
1761847500000|2025-10-30 18:05:00|9768.2|9758.2|9767.1|9757.1|9768.2|9758.2|9764.6|9754.6|0
1761847800000|2025-10-30 18:10:00|9766.9|9756.9|9764.5|9754.5|9768.9|9758.9|9763.6|9753.6|0
1761848100000|2025-10-30 18:15:00|9764.2|9754.2|9765.7|9755.7|9765.7|9755.7|9762.1|9752.1|0
1761848400000|2025-10-30 18:20:00|9765.9|9755.9|9765.2|9755.2|9767.4|9757.4|9763.9|9753.9|0
1761848700000|2025-10-30 18:25:00|9764.9|9754.9|9766.4|9756.4|9768.4|9758.4|9764.9|9754.9|0
1761849000000|2025-10-30 18:30:00|9766.7|9756.7|9769.9|9759.9|9770.9|9760.9|9766.7|9756.7|0
1761849300000|2025-10-30 18:35:00|9769.7|9759.7|9767.1|9757.1|9769.9|9759.9|9766.8|9756.8|0
1761849600000|2025-10-30 18:40:00|9767.3|9757.3|9764.5|9754.5|9767.4|9757.4|9763.7|9753.7|0
1761849900000|2025-10-30 18:45:00|9764.7|9754.7|9764.8|9754.8|9766.5|9756.5|9763|9753|0
1761850200000|2025-10-30 18:50:00|9764.5|9754.5|9765.9|9755.9|9766.2|9756.2|9763.8|9753.8|0
1761850500000|2025-10-30 18:55:00|9766.2|9756.2|9764.4|9754.4|9767|9757|9762.3|9752.3|0
1761850800000|2025-10-30 19:00:00|9764|9754|9760.3|9750.3|9764.3|9754.3|9758.5|9748.5|0
1761851100000|2025-10-30 19:05:00|9760.1|9750.1|9761.7|9751.7|9762.2|9752.2|9757.7|9747.7|0
1761851400000|2025-10-30 19:10:00|9761.2|9751.2|9759.8|9749.8|9762.9|9752.9|9759.5|9749.5|0
1761851700000|2025-10-30 19:15:00|9759.9|9749.9|9758.9|9748.9|9761|9751|9756.3|9746.3|0
1761852000000|2025-10-30 19:20:00|9758.7|9748.7|9757.8|9747.8|9758.7|9748.7|9751.2|9741.2|0
1761852300000|2025-10-30 19:25:00|9758.1|9748.1|9755.8|9745.8|9759.6|9749.6|9755.6|9745.6|0
1761852600000|2025-10-30 19:30:00|9756.1|9746.1|9758.2|9748.2|9761.3|9751.3|9755.8|9745.8|0
1761852900000|2025-10-30 19:35:00|9758.5|9748.5|9754.5|9744.5|9758.5|9748.5|9754|9744|0
1761853200000|2025-10-30 19:40:00|9755|9745|9753.4|9743.4|9758.2|9748.2|9753.4|9743.4|0
1761853500000|2025-10-30 19:45:00|9753.2|9743.2|9749.8|9739.8|9754.8|9744.8|9749.6|9739.6|0
1761853800000|2025-10-30 19:50:00|9750.8|9740.8|9749.3|9739.3|9754.6|9744.6|9749.3|9739.3|0
1761854100000|2025-10-30 19:55:00|9748.8|9738.8|9750.1|9740.1|9752.5|9742.5|9746.9|9736.9|0
1761854400000|2025-10-30 20:00:00|9749.3|9739.3|9754.5|9744.5|9756.7|9746.7|9748.3|9738.3|0
1761854700000|2025-10-30 20:05:00|9754.7|9744.7|9753.5|9743.5|9755.8|9745.8|9752.2|9742.2|0
1761855000000|2025-10-30 20:10:00|9753.3|9743.3|9753.2|9743.2|9753.9|9743.9|9751.9|9741.9|0
1761855300000|2025-10-30 20:15:00|9753|9743|9754.8|9744.8|9754.9|9744.9|9752.6|9742.6|0
1761855600000|2025-10-30 20:20:00|9754.6|9744.6|9754.6|9744.6|9755.3|9745.3|9753.8|9743.8|0
1761855900000|2025-10-30 20:25:00|9754.8|9744.8|9755.2|9745.2|9755.3|9745.3|9754.4|9744.4|0
1761856200000|2025-10-30 20:30:00|9751.2|9741.2|9755.6|9745.6|9758.7|9748.7|9751.2|9741.2|0
1761856500000|2025-10-30 20:35:00|9755.8|9745.8|9760.3|9750.3|9760.3|9750.3|9755.3|9745.3|0
1761856800000|2025-10-30 20:40:00|9760.6|9750.6|9761.9|9751.9|9762.4|9752.4|9760|9750|0
1761857100000|2025-10-30 20:45:00|9761.7|9751.7|9758|9748|9762.7|9752.7|9758|9748|0
1761857400000|2025-10-30 20:50:00|9757.5|9747.5|9756.5|9746.5|9758.2|9748.2|9755.9|9745.9|0
1761857700000|2025-10-30 20:55:00|9756|9746|9758.4|9748.4|9759|9749|9755|9745|0
1761858000000|2025-10-30 21:00:00|9758.3|9748.3|9758.7|9748.7|9759|9749|9758.2|9748.2|0
1761858300000|2025-10-30 21:05:00|9758.8|9748.8|9759.2|9749.2|9759.6|9749.6|9758.7|9748.7|0
1761858600000|2025-10-30 21:10:00|9759.1|9749.1|9758.9|9748.9|9759.1|9749.1|9758.6|9748.6|0
1761858900000|2025-10-30 21:15:00|9759|9749|9759|9749|9759.1|9749.1|9758.7|9748.7|0
1761859200000|2025-10-30 21:20:00|9758.9|9748.9|9758.7|9748.7|9759|9749|9758.7|9748.7|0
1761859500000|2025-10-30 21:25:00|9758.6|9748.6|9758.7|9748.7|9759|9749|9758.3|9748.3|0
1761859800000|2025-10-30 21:30:00|9758.8|9748.8|9758.8|9748.8|9759.2|9749.2|9758.7|9748.7|0
1761860100000|2025-10-30 21:35:00|9758.7|9748.7|9758.2|9748.2|9758.7|9748.7|9757.4|9747.4|0
1761860400000|2025-10-30 21:40:00|9758.1|9748.1|9758.6|9748.6|9758.9|9748.9|9757.9|9747.9|0
1761860700000|2025-10-30 21:45:00|9758.4|9748.4|9758.6|9748.6|9758.6|9748.6|9757.7|9747.7|0
1761861000000|2025-10-30 21:50:00|9758.5|9748.5|9758.6|9748.6|9758.7|9748.7|9758.3|9748.3|0
1761861300000|2025-10-30 21:55:00|9758.7|9748.7|9758.8|9748.8|9758.8|9748.8|9758|9748|0
1761861600000|2025-10-30 22:00:00|9758.4|9748.4|9758.3|9748.3|9761.2|9751.2|9758.1|9748.1|0
1761861900000|2025-10-30 22:05:00|9758.4|9748.4|9758.2|9748.2|9759.1|9749.1|9757.6|9747.6|0
1761862200000|2025-10-30 22:10:00|9758.4|9748.4|9757.6|9747.6|9758.4|9748.4|9757.1|9747.1|0
1761862500000|2025-10-30 22:15:00|9757.5|9747.5|9759|9749|9759|9749|9757.4|9747.4|0
1761862800000|2025-10-30 22:20:00|9758.8|9748.8|9767.5|9757.5|9767.5|9757.5|9758|9748|0
1761863100000|2025-10-30 22:25:00|9767.4|9757.4|9767.3|9757.3|9767.8|9757.8|9766.1|9756.1|0
1761863400000|2025-10-30 22:30:00|9767.4|9757.4|9766|9756|9768.4|9758.4|9765.6|9755.6|0
1761863700000|2025-10-30 22:35:00|9765.9|9755.9|9766.4|9756.4|9767.2|9757.2|9765.9|9755.9|0
1761864000000|2025-10-30 22:40:00|9766.5|9756.5|9766.1|9756.1|9767.2|9757.2|9766|9756|0
1761864300000|2025-10-30 22:45:00|9766.2|9756.2|9764.7|9754.7|9766.3|9756.3|9764.6|9754.6|0
1761864600000|2025-10-30 22:50:00|9764.6|9754.6|9765.1|9755.1|9765.9|9755.9|9764.5|9754.5|0
1761864900000|2025-10-30 22:55:00|9765.2|9755.2|9765.7|9755.7|9765.9|9755.9|9765|9755|0
1761865200000|2025-10-30 23:00:00|9765.6|9755.6|9766.3|9756.3|9766.4|9756.4|9765|9755|0
1761865500000|2025-10-30 23:05:00|9766.1|9756.1|9765.2|9755.2|9766.5|9756.5|9764.4|9754.4|0
1761865800000|2025-10-30 23:10:00|9765.3|9755.3|9765.3|9755.3|9767.3|9757.3|9765|9755|0
1761866100000|2025-10-30 23:15:00|9765.2|9755.2|9763.4|9753.4|9765.6|9755.6|9763.2|9753.2|0
1761866400000|2025-10-30 23:20:00|9763.5|9753.5|9763.6|9753.6|9764.2|9754.2|9763.3|9753.3|0
1761866700000|2025-10-30 23:25:00|9763.5|9753.5|9765|9755|9765.2|9755.2|9763.1|9753.1|0
1761867000000|2025-10-30 23:30:00|9765.1|9755.1|9763.6|9753.6|9765.7|9755.7|9762.9|9752.9|0
1761867300000|2025-10-30 23:35:00|9763.5|9753.5|9765.3|9755.3|9765.6|9755.6|9763.2|9753.2|0
1761867600000|2025-10-30 23:40:00|9765.2|9755.2|9766.5|9756.5|9766.5|9756.5|9764.8|9754.8|0
1761867900000|2025-10-30 23:45:00|9766.3|9756.3|9766.8|9756.8|9767.9|9757.9|9765.9|9755.9|0
1761868200000|2025-10-30 23:50:00|9766.9|9756.9|9768.6|9758.6|9768.6|9758.6|9766.7|9756.7|0
1761868500000|2025-10-30 23:55:00|9768.5|9758.5|9770|9760|9770.4|9760.4|9768|9758|0
1761868800000|2025-10-31 00:00:00|9769.8|9759.8|9766.1|9756.1|9770|9760|9766.1|9756.1|0
1761869100000|2025-10-31 00:05:00|9766|9756|9766.1|9756.1|9766.3|9756.3|9764.8|9754.8|0
1761869400000|2025-10-31 00:10:00|9766|9756|9764.8|9754.8|9767.2|9757.2|9763.8|9753.8|0
1761869700000|2025-10-31 00:15:00|9764.7|9754.7|9765.1|9755.1|9766.1|9756.1|9762.4|9752.4|0
1761870000000|2025-10-31 00:20:00|9765|9755|9765.4|9755.4|9765.6|9755.6|9763.3|9753.3|0
1761870300000|2025-10-31 00:25:00|9765.5|9755.5|9769.7|9759.7|9769.8|9759.8|9765.5|9755.5|0
1761870600000|2025-10-31 00:30:00|9769.6|9759.6|9768.8|9758.8|9770|9760|9768.3|9758.3|0
1761870900000|2025-10-31 00:35:00|9768.4|9758.4|9766.4|9756.4|9768.8|9758.8|9765.5|9755.5|0
1761871200000|2025-10-31 00:40:00|9766.3|9756.3|9765.8|9755.8|9767.6|9757.6|9764.8|9754.8|0
1761871500000|2025-10-31 00:45:00|9765.7|9755.7|9767.4|9757.4|9768.3|9758.3|9764.9|9754.9|0
1761871800000|2025-10-31 00:50:00|9767.3|9757.3|9763.5|9753.5|9768.5|9758.5|9762.8|9752.8|0
1761872100000|2025-10-31 00:55:00|9763.4|9753.4|9761.3|9751.3|9763.6|9753.6|9760.9|9750.9|0
1761872400000|2025-10-31 01:00:00|9760.9|9750.9|9757.7|9747.7|9761.3|9751.3|9754.7|9744.7|0
1761872700000|2025-10-31 01:05:00|9757.8|9747.8|9754.3|9744.3|9758.4|9748.4|9754.3|9744.3|0
1761873000000|2025-10-31 01:10:00|9754.6|9744.6|9756|9746|9757.5|9747.5|9754.6|9744.6|0
1761873300000|2025-10-31 01:15:00|9756.2|9746.2|9754.2|9744.2|9756.7|9746.7|9754.2|9744.2|0
1761873600000|2025-10-31 01:20:00|9754.5|9744.5|9754.5|9744.5|9756.2|9746.2|9754|9744|0
1761873900000|2025-10-31 01:25:00|9754|9744|9758.5|9748.5|9758.6|9748.6|9754|9744|0
1761874200000|2025-10-31 01:30:00|9758.8|9748.8|9757.6|9747.6|9758.8|9748.8|9756.3|9746.3|0
1761874500000|2025-10-31 01:35:00|9757.3|9747.3|9760.6|9750.6|9761.1|9751.1|9757.3|9747.3|0
1761874800000|2025-10-31 01:40:00|9760.3|9750.3|9758.5|9748.5|9760.8|9750.8|9757.3|9747.3|0
1761875100000|2025-10-31 01:45:00|9758.3|9748.3|9756.7|9746.7|9758.5|9748.5|9755.9|9745.9|0
1761875400000|2025-10-31 01:50:00|9756.2|9746.2|9755.7|9745.7|9756.5|9746.5|9754.3|9744.3|0
1761875700000|2025-10-31 01:55:00|9756|9746|9759|9749|9759|9749|9756|9746|0
1761876000000|2025-10-31 02:00:00|9758.7|9748.7|9757.2|9747.2|9759.4|9749.4|9756.7|9746.7|0
1761876300000|2025-10-31 02:05:00|9756.9|9746.9|9756.2|9746.2|9757.7|9747.7|9754.7|9744.7|0
1761876600000|2025-10-31 02:10:00|9755.9|9745.9|9757.6|9747.6|9757.9|9747.9|9755.4|9745.4|0
1761876900000|2025-10-31 02:15:00|9758.9|9748.9|9756.6|9746.6|9759.1|9749.1|9756.1|9746.1|0
1761877200000|2025-10-31 02:20:00|9757.3|9747.3|9755.1|9745.1|9757.3|9747.3|9754.8|9744.8|0
1761877500000|2025-10-31 02:25:00|9754.8|9744.8|9750.8|9740.8|9755.1|9745.1|9750.4|9740.4|0
1761877800000|2025-10-31 02:30:00|9751|9741|9746.6|9736.6|9751|9741|9746.6|9736.6|0
1761878100000|2025-10-31 02:35:00|9746.4|9736.4|9745.6|9735.6|9747.1|9737.1|9743.5|9733.5|0
1761878400000|2025-10-31 02:40:00|9745.8|9735.8|9744.1|9734.1|9746.7|9736.7|9743.9|9733.9|0
1761878700000|2025-10-31 02:45:00|9744.4|9734.4|9744|9734|9744.4|9734.4|9742.1|9732.1|0
1761879000000|2025-10-31 02:50:00|9744.7|9734.7|9747.5|9737.5|9748.2|9738.2|9744.7|9734.7|0
1761879300000|2025-10-31 02:55:00|9747.7|9737.7|9747.7|9737.7|9749.5|9739.5|9747.2|9737.2|0
1761879600000|2025-10-31 03:00:00|9747.5|9737.5|9747|9737|9748.4|9738.4|9746.2|9736.2|0
1761879900000|2025-10-31 03:05:00|9747.7|9737.7|9747.2|9737.2|9748.7|9738.7|9747.2|9737.2|0
1761880200000|2025-10-31 03:10:00|9747.5|9737.5|9748.7|9738.7|9749.6|9739.6|9747.2|9737.2|0
1761880500000|2025-10-31 03:15:00|9749|9739|9747.6|9737.6|9749.2|9739.2|9747.6|9737.6|0
1761880800000|2025-10-31 03:20:00|9747.1|9737.1|9742.5|9732.5|9747.6|9737.6|9740.5|9730.5|0
1761881100000|2025-10-31 03:25:00|9742.7|9732.7|9741.2|9731.2|9744.1|9734.1|9741.2|9731.2|0
1761881400000|2025-10-31 03:30:00|9741.5|9731.5|9742.3|9732.3|9743.4|9733.4|9741|9731|0
1761881700000|2025-10-31 03:35:00|9742.6|9732.6|9743.8|9733.8|9744.4|9734.4|9742.1|9732.1|0
1761882000000|2025-10-31 03:40:00|9744|9734|9745.5|9735.5|9746.8|9736.8|9744|9734|0
1761882300000|2025-10-31 03:45:00|9745.8|9735.8|9745|9735|9745.8|9735.8|9743.5|9733.5|0
1761882600000|2025-10-31 03:50:00|9745.3|9735.3|9745.8|9735.8|9745.9|9735.9|9744.3|9734.3|0
1761882900000|2025-10-31 03:55:00|9745.6|9735.6|9745|9735|9745.6|9735.6|9744.3|9734.3|0
1761883200000|2025-10-31 04:00:00|9744.8|9734.8|9744.5|9734.5|9745.5|9735.5|9743.4|9733.4|0
1761883500000|2025-10-31 04:05:00|9744.3|9734.3|9746|9736|9746|9736|9744.3|9734.3|0
1761883800000|2025-10-31 04:10:00|9745.8|9735.8|9746.8|9736.8|9746.8|9736.8|9745.5|9735.5|0
1761884100000|2025-10-31 04:15:00|9746.5|9736.5|9745.8|9735.8|9746.8|9736.8|9745|9735|0
1761884400000|2025-10-31 04:20:00|9745.5|9735.5|9745.8|9735.8|9746|9736|9745.5|9735.5|0
1761884700000|2025-10-31 04:25:00|9746|9736|9743.8|9733.8|9746|9736|9743|9733|0
1761885000000|2025-10-31 04:30:00|9743.5|9733.5|9743.3|9733.3|9744.3|9734.3|9742.3|9732.3|0
1761885300000|2025-10-31 04:35:00|9742.8|9732.8|9743.2|9733.2|9744.1|9734.1|9742.8|9732.8|0
1761885600000|2025-10-31 04:40:00|9743|9733|9743.1|9733.1|9744.4|9734.4|9743|9733|0
1761885900000|2025-10-31 04:45:00|9743.4|9733.4|9741.5|9731.5|9744.2|9734.2|9741|9731|0
1761886200000|2025-10-31 04:50:00|9741.7|9731.7|9742.6|9732.6|9743.8|9733.8|9741.7|9731.7|0
1761886500000|2025-10-31 04:55:00|9742.3|9732.3|9741.3|9731.3|9743.1|9733.1|9741.1|9731.1|0
1761886800000|2025-10-31 05:00:00|9741|9731|9737.6|9727.6|9741.6|9731.6|9737.6|9727.6|0
1761887100000|2025-10-31 05:05:00|9738.1|9728.1|9737.2|9727.2|9738.8|9728.8|9736.5|9726.5|0
1761887400000|2025-10-31 05:10:00|9737|9727|9739|9729|9739.3|9729.3|9737|9727|0
1761887700000|2025-10-31 05:15:00|9739.3|9729.3|9741.2|9731.2|9741.2|9731.2|9739.3|9729.3|0
1761888000000|2025-10-31 05:20:00|9741.5|9731.5|9741.7|9731.7|9741.7|9731.7|9740.3|9730.3|0
1761888300000|2025-10-31 05:25:00|9741.5|9731.5|9739.4|9729.4|9741.9|9731.9|9739.1|9729.1|0
1761888600000|2025-10-31 05:30:00|9739.6|9729.6|9740.9|9730.9|9741.2|9731.2|9739.4|9729.4|0
1761888900000|2025-10-31 05:35:00|9741.2|9731.2|9740.9|9730.9|9742.3|9732.3|9740.9|9730.9|0
1761889200000|2025-10-31 05:40:00|9740.6|9730.6|9740.9|9730.9|9742|9732|9740.4|9730.4|0
1761889500000|2025-10-31 05:45:00|9741.4|9731.4|9737.6|9727.6|9741.4|9731.4|9736|9726|0
1761889800000|2025-10-31 05:50:00|9737.3|9727.3|9736.7|9726.7|9737.5|9727.5|9735.4|9725.4|0
1761890100000|2025-10-31 05:55:00|9737|9727|9735.5|9725.5|9737.6|9727.6|9735.3|9725.3|0
1761890400000|2025-10-31 06:00:00|9735.2|9725.2|9736.4|9726.4|9736.9|9726.9|9733.8|9723.8|0
1761890700000|2025-10-31 06:05:00|9736.6|9726.6|9736.8|9726.8|9737.6|9727.6|9734.8|9724.8|0
1761891000000|2025-10-31 06:10:00|9736.1|9726.1|9740.1|9730.1|9740.1|9730.1|9735.2|9725.2|0
1761891300000|2025-10-31 06:15:00|9739.9|9729.9|9739.8|9729.8|9740.3|9730.3|9737.7|9727.7|0
1761891600000|2025-10-31 06:20:00|9739.6|9729.6|9736.6|9726.6|9740.6|9730.6|9735.8|9725.8|0
1761891900000|2025-10-31 06:25:00|9736.8|9726.8|9738.3|9728.3|9738.8|9728.8|9736.6|9726.6|0
1761892200000|2025-10-31 06:30:00|9738.8|9728.8|9736.6|9726.6|9739.1|9729.1|9734.1|9724.1|0
1761892500000|2025-10-31 06:35:00|9737.1|9727.1|9734.7|9724.7|9737.8|9727.8|9734.6|9724.6|0
1761892800000|2025-10-31 06:40:00|9734.5|9724.5|9734|9724|9735.1|9725.1|9733.2|9723.2|0
1761893100000|2025-10-31 06:45:00|9734.1|9724.1|9733.6|9723.6|9736.3|9726.3|9732.5|9722.5|0
1761893400000|2025-10-31 06:50:00|9733.8|9723.8|9735.5|9725.5|9736.2|9726.2|9732.3|9722.3|0
1761893700000|2025-10-31 06:55:00|9736.2|9726.2|9735.5|9725.5|9736.2|9726.2|9735|9725|0
1761894000000|2025-10-31 07:00:00|9734.8|9724.8|9742.5|9732.5|9744.6|9734.6|9734.8|9724.8|0
1761894300000|2025-10-31 07:05:00|9742.7|9732.7|9741.7|9731.7|9743.5|9733.5|9740.8|9730.8|0
1761894600000|2025-10-31 07:10:00|9742.2|9732.2|9743.1|9733.1|9744.3|9734.3|9741.7|9731.7|0
1761894900000|2025-10-31 07:15:00|9743.3|9733.3|9740.8|9730.8|9744.6|9734.6|9740.3|9730.3|0
1761895200000|2025-10-31 07:20:00|9740.6|9730.6|9744.1|9734.1|9744.3|9734.3|9740.6|9730.6|0
1761895500000|2025-10-31 07:25:00|9744|9734|9746.1|9736.1|9746.6|9736.6|9744|9734|0
1761895800000|2025-10-31 07:30:00|9746.3|9736.3|9743.5|9733.5|9746.9|9736.9|9742.3|9732.3|0
1761896100000|2025-10-31 07:35:00|9743|9733|9742.3|9732.3|9744.4|9734.4|9741.5|9731.5|0
1761896400000|2025-10-31 07:40:00|9742.8|9732.8|9744.1|9734.1|9744.4|9734.4|9741.1|9731.1|0
1761896700000|2025-10-31 07:45:00|9745.6|9735.6|9745|9735|9746.1|9736.1|9743.5|9733.5|0
1761897000000|2025-10-31 07:50:00|9744.5|9734.5|9745.5|9735.5|9747|9737|9744|9734|0
1761897300000|2025-10-31 07:55:00|9745.2|9735.2|9744.1|9734.1|9745.7|9735.7|9741.9|9731.9|0
1761897600000|2025-10-31 08:00:00|9741.6|9731.6|9749|9739|9749.9|9739.9|9739.3|9729.3|0
1761897900000|2025-10-31 08:05:00|9748.9|9738.9|9750.3|9740.3|9752.1|9742.1|9747.8|9737.8|0
1761898200000|2025-10-31 08:10:00|9750.5|9740.5|9741.6|9731.6|9751.1|9741.1|9741.6|9731.6|0
1761898500000|2025-10-31 08:15:00|9742|9732|9739.9|9729.9|9742.3|9732.3|9737.9|9727.9|0
1761898800000|2025-10-31 08:20:00|9739.7|9729.7|9738.3|9728.3|9744.3|9734.3|9735.9|9725.9|0
1761899100000|2025-10-31 08:25:00|9737.8|9727.8|9736.6|9726.6|9740.2|9730.2|9736.5|9726.5|0
1761899400000|2025-10-31 08:30:00|9737.2|9727.2|9731.8|9721.8|9737.6|9727.6|9731.6|9721.6|0
1761899700000|2025-10-31 08:35:00|9732.6|9722.6|9732.6|9722.6|9733.4|9723.4|9730.2|9720.2|0
1761900000000|2025-10-31 08:40:00|9733.5|9723.5|9737.2|9727.2|9737.7|9727.7|9732.6|9722.6|0
1761900300000|2025-10-31 08:45:00|9736.7|9726.7|9735.6|9725.6|9739|9729|9734.8|9724.8|0
1761900600000|2025-10-31 08:50:00|9735.2|9725.2|9739.9|9729.9|9740.6|9730.6|9734.9|9724.9|0
1761900900000|2025-10-31 08:55:00|9739.6|9729.6|9739.9|9729.9|9739.9|9729.9|9736.7|9726.7|0
1761901200000|2025-10-31 09:00:00|9739.4|9729.4|9735.1|9725.1|9740.1|9730.1|9734.9|9724.9|0
1761901500000|2025-10-31 09:05:00|9735.4|9725.4|9736.7|9726.7|9737.7|9727.7|9733.8|9723.8|0
1761901800000|2025-10-31 09:10:00|9737.1|9727.1|9731|9721|9737.1|9727.1|9730.5|9720.5|0
1761902100000|2025-10-31 09:15:00|9730.8|9720.8|9729.2|9719.2|9731.8|9721.8|9727.5|9717.5|0
1761902400000|2025-10-31 09:20:00|9729.4|9719.4|9724.7|9714.7|9730.2|9720.2|9723.2|9713.2|0
1761902700000|2025-10-31 09:25:00|9725|9715|9723.5|9713.5|9726.7|9716.7|9722.5|9712.5|0
1761903000000|2025-10-31 09:30:00|9723.7|9713.7|9724.5|9714.5|9726.4|9716.4|9722.5|9712.5|0
1761903300000|2025-10-31 09:35:00|9724.8|9714.8|9723.1|9713.1|9728.2|9718.2|9722.8|9712.8|0
1761903600000|2025-10-31 09:40:00|9722.6|9712.6|9720.4|9710.4|9723.5|9713.5|9720.1|9710.1|0
1761903900000|2025-10-31 09:45:00|9720.1|9710.1|9721.7|9711.7|9722.5|9712.5|9718.5|9708.5|0
1761904200000|2025-10-31 09:50:00|9722.5|9712.5|9723.8|9713.8|9725.2|9715.2|9722.5|9712.5|0
1761904500000|2025-10-31 09:55:00|9723.9|9713.9|9724.2|9714.2|9724.7|9714.7|9722|9712|0
1761904800000|2025-10-31 10:00:00|9723.4|9713.4|9721.6|9711.6|9723.4|9713.4|9719.9|9709.9|0
1761905100000|2025-10-31 10:05:00|9721.4|9711.4|9718.8|9708.8|9721.4|9711.4|9716.9|9706.9|0
1761905400000|2025-10-31 10:10:00|9718.6|9708.6|9711.5|9701.5|9719.2|9709.2|9711.4|9701.4|0
1761905700000|2025-10-31 10:15:00|9712|9702|9713.4|9703.4|9713.4|9703.4|9710.3|9700.3|0
1761906000000|2025-10-31 10:20:00|9713.3|9703.3|9715.2|9705.2|9717.4|9707.4|9713.3|9703.3|0
1761906300000|2025-10-31 10:25:00|9715.4|9705.4|9715.5|9705.5|9715.6|9705.6|9712.1|9702.1|0
1761906600000|2025-10-31 10:30:00|9715|9705|9710.7|9700.7|9716|9706|9709|9699|0
1761906900000|2025-10-31 10:35:00|9711.5|9701.5|9711.5|9701.5|9712.4|9702.4|9708.9|9698.9|0
1761907200000|2025-10-31 10:40:00|9712|9702|9713.7|9703.7|9714.2|9704.2|9710.2|9700.2|0
1761907500000|2025-10-31 10:45:00|9714|9704|9714.7|9704.7|9716.8|9706.8|9714|9704|0
1761907800000|2025-10-31 10:50:00|9713.9|9703.9|9715.4|9705.4|9717|9707|9713.4|9703.4|0
1761908100000|2025-10-31 10:55:00|9715.2|9705.2|9714.7|9704.7|9716.4|9706.4|9713.1|9703.1|0
1761908400000|2025-10-31 11:00:00|9716.6|9706.6|9715.2|9705.2|9718|9708|9711.2|9701.2|0
1761908700000|2025-10-31 11:05:00|9715.4|9705.4|9716.7|9706.7|9717|9707|9714.5|9704.5|0
1761909000000|2025-10-31 11:10:00|9716.2|9706.2|9723.3|9713.3|9723.3|9713.3|9716.2|9706.2|0
1761909300000|2025-10-31 11:15:00|9723|9713|9723.5|9713.5|9726|9716|9722.2|9712.2|0
1761909600000|2025-10-31 11:20:00|9723|9713|9727|9717|9727.5|9717.5|9723|9713|0
1761909900000|2025-10-31 11:25:00|9727.2|9717.2|9727.9|9717.9|9728.3|9718.3|9726|9716|0
1761910200000|2025-10-31 11:30:00|9727.8|9717.8|9727.1|9717.1|9729|9719|9722.5|9712.5|0
1761910500000|2025-10-31 11:35:00|9727.4|9717.4|9731.6|9721.6|9732.4|9722.4|9727.1|9717.1|0
1761910800000|2025-10-31 11:40:00|9731.8|9721.8|9732.8|9722.8|9733.1|9723.1|9730.1|9720.1|0
1761911100000|2025-10-31 11:45:00|9733.3|9723.3|9735.6|9725.6|9736.9|9726.9|9733.3|9723.3|0
1761911400000|2025-10-31 11:50:00|9735.1|9725.1|9736.6|9726.6|9737.8|9727.8|9734.1|9724.1|0
1761911700000|2025-10-31 11:55:00|9736.3|9726.3|9738.9|9728.9|9739.4|9729.4|9735.3|9725.3|0
1761912000000|2025-10-31 12:00:00|9737.1|9727.1|9728.6|9718.6|9737.1|9727.1|9728|9718|0
1761912300000|2025-10-31 12:05:00|9728.9|9718.9|9733.1|9723.1|9733.2|9723.2|9727|9717|0
1761912600000|2025-10-31 12:10:00|9733.8|9723.8|9736.2|9726.2|9736.5|9726.5|9732.4|9722.4|0
1761912900000|2025-10-31 12:15:00|9736.4|9726.4|9740.8|9730.8|9741|9731|9736.1|9726.1|0
1761913200000|2025-10-31 12:20:00|9739.7|9729.7|9741.4|9731.4|9742.5|9732.5|9739.1|9729.1|0
1761913500000|2025-10-31 12:25:00|9741.7|9731.7|9739|9729|9742.5|9732.5|9738.4|9728.4|0
1761913800000|2025-10-31 12:30:00|9739.3|9729.3|9740.7|9730.7|9740.8|9730.8|9739.1|9729.1|0
1761914100000|2025-10-31 12:35:00|9741|9731|9737.3|9727.3|9743.3|9733.3|9736.3|9726.3|0
1761914400000|2025-10-31 12:40:00|9738.7|9728.7|9736|9726|9739.2|9729.2|9735.5|9725.5|0
1761914700000|2025-10-31 12:45:00|9736.5|9726.5|9736.7|9726.7|9739|9729|9736.5|9726.5|0
1761915000000|2025-10-31 12:50:00|9736.3|9726.3|9733|9723|9737.4|9727.4|9733|9723|0
1761915300000|2025-10-31 12:55:00|9733.3|9723.3|9733.2|9723.2|9734.5|9724.5|9730.4|9720.4|0
1761915600000|2025-10-31 13:00:00|9733.4|9723.4|9737.7|9727.7|9738.2|9728.2|9732.9|9722.9|0
1761915900000|2025-10-31 13:05:00|9737.9|9727.9|9734.2|9724.2|9738.7|9728.7|9733.8|9723.8|0
1761916200000|2025-10-31 13:10:00|9733.5|9723.5|9729.4|9719.4|9733.9|9723.9|9729.1|9719.1|0
1761916500000|2025-10-31 13:15:00|9729.7|9719.7|9734.7|9724.7|9735.5|9725.5|9729.3|9719.3|0
1761916800000|2025-10-31 13:20:00|9734.5|9724.5|9732.7|9722.7|9737.5|9727.5|9732.5|9722.5|0
1761917100000|2025-10-31 13:25:00|9732.2|9722.2|9731|9721|9733.5|9723.5|9727.7|9717.7|0
1761917400000|2025-10-31 13:30:00|9730.5|9720.5|9724.1|9714.1|9734.4|9724.4|9721.7|9711.7|0
1761917700000|2025-10-31 13:35:00|9723.6|9713.6|9724.6|9714.6|9727.6|9717.6|9722.6|9712.6|0
1761918000000|2025-10-31 13:40:00|9724.9|9714.9|9714.2|9704.2|9725.3|9715.3|9714|9704|0
1761918300000|2025-10-31 13:45:00|9714.1|9704.1|9722.3|9712.3|9724.3|9714.3|9714.1|9704.1|0
1761918600000|2025-10-31 13:50:00|9723|9713|9724.7|9714.7|9730.3|9720.3|9722|9712|0
1761918900000|2025-10-31 13:55:00|9725|9715|9726.8|9716.8|9726.9|9716.9|9722.1|9712.1|0
1761919200000|2025-10-31 14:00:00|9727.2|9717.2|9720.4|9710.4|9727.5|9717.5|9719.4|9709.4|0
1761919500000|2025-10-31 14:05:00|9720.9|9710.9|9717.5|9707.5|9722.1|9712.1|9717.5|9707.5|0
1761919800000|2025-10-31 14:10:00|9717.6|9707.6|9722.5|9712.5|9723.2|9713.2|9717.1|9707.1|0
1761920100000|2025-10-31 14:15:00|9722.3|9712.3|9718|9708|9724.5|9714.5|9718|9708|0
1761920400000|2025-10-31 14:20:00|9717.4|9707.4|9715|9705|9719.2|9709.2|9710.2|9700.2|0
1761920700000|2025-10-31 14:25:00|9715.3|9705.3|9708.5|9698.5|9716|9706|9707.3|9697.3|0
1761921000000|2025-10-31 14:30:00|9709|9699|9715.6|9705.6|9717.6|9707.6|9708.9|9698.9|0
1761921300000|2025-10-31 14:35:00|9715.4|9705.4|9716.2|9706.2|9717.9|9707.9|9714.5|9704.5|0
1761921600000|2025-10-31 14:40:00|9715.2|9705.2|9710.1|9700.1|9715.2|9705.2|9709.4|9699.4|0
1761921900000|2025-10-31 14:45:00|9710.6|9700.6|9708.3|9698.3|9712.3|9702.3|9707.8|9697.8|0
1761922200000|2025-10-31 14:50:00|9708|9698|9708.4|9698.4|9710.5|9700.5|9707.1|9697.1|0
1761922500000|2025-10-31 14:55:00|9708.1|9698.1|9712.8|9702.8|9714.7|9704.7|9707.9|9697.9|0
1761922800000|2025-10-31 15:00:00|9712.5|9702.5|9713.7|9703.7|9714.7|9704.7|9711|9701|0
1761923100000|2025-10-31 15:05:00|9713.2|9703.2|9710.8|9700.8|9717.3|9707.3|9710|9700|0
1761923400000|2025-10-31 15:10:00|9711.1|9701.1|9706.3|9696.3|9711.5|9701.5|9704.6|9694.6|0
1761923700000|2025-10-31 15:15:00|9706.6|9696.6|9710|9700|9710.9|9700.9|9706.6|9696.6|0
1761924000000|2025-10-31 15:20:00|9709.9|9699.9|9706.9|9696.9|9712|9702|9706.9|9696.9|0
1761924300000|2025-10-31 15:25:00|9706.6|9696.6|9702.4|9692.4|9706.6|9696.6|9701.1|9691.1|0
1761924600000|2025-10-31 15:30:00|9703|9693|9708.7|9698.7|9709.6|9699.6|9703|9693|0
1761924900000|2025-10-31 15:35:00|9709|9699|9708.3|9698.3|9710.4|9700.4|9707.3|9697.3|0
1761925200000|2025-10-31 15:40:00|9707.6|9697.6|9713|9703|9713.3|9703.3|9706.8|9696.8|0
1761925500000|2025-10-31 15:45:00|9713.3|9703.3|9716.3|9706.3|9721.1|9711.1|9712.1|9702.1|0
1761925800000|2025-10-31 15:50:00|9716|9706|9720.7|9710.7|9723.5|9713.5|9714.9|9704.9|0
1761926100000|2025-10-31 15:55:00|9720.4|9710.4|9712.8|9702.8|9721.7|9711.7|9712.8|9702.8|0
1761926400000|2025-10-31 16:00:00|9712.5|9702.5|9713|9703|9714.1|9704.1|9709.5|9699.5|0
1761926700000|2025-10-31 16:05:00|9713.3|9703.3|9715|9705|9719.6|9709.6|9713|9703|0
1761927000000|2025-10-31 16:10:00|9714.8|9704.8|9717.4|9707.4|9720|9710|9714.8|9704.8|0
1761927300000|2025-10-31 16:15:00|9717.7|9707.7|9713.5|9703.5|9717.7|9707.7|9712.5|9702.5|0
1761927600000|2025-10-31 16:20:00|9713.7|9703.7|9716.2|9706.2|9716.5|9706.5|9711.3|9701.3|0
1761927900000|2025-10-31 16:25:00|9716.5|9706.5|9724.6|9714.6|9724.9|9714.9|9716.4|9706.4|0
1761928200000|2025-10-31 16:30:00|9720.3|9710.3|9724.4|9714.4|9728.9|9718.9|9719.9|9709.9|0
1761928500000|2025-10-31 16:35:00|9725.8|9715.8|9724.4|9714.4|9727|9717|9722.1|9712.1|0
1761928800000|2025-10-31 16:40:00|9723.9|9713.9|9720|9710|9724.9|9714.9|9717.9|9707.9|0
1761929100000|2025-10-31 16:45:00|9720.2|9710.2|9720.4|9710.4|9721.2|9711.2|9716.3|9706.3|0
1761929400000|2025-10-31 16:50:00|9720.1|9710.1|9717.9|9707.9|9720.1|9710.1|9716.9|9706.9|0
1761929700000|2025-10-31 16:55:00|9717.6|9707.6|9714|9704|9718.1|9708.1|9711.5|9701.5|0
1761930000000|2025-10-31 17:00:00|9713.8|9703.8|9715.8|9705.8|9717.9|9707.9|9710.4|9700.4|0
1761930300000|2025-10-31 17:05:00|9715.6|9705.6|9715.6|9705.6|9716.5|9706.5|9712.2|9702.2|0
1761930600000|2025-10-31 17:10:00|9715.1|9705.1|9712|9702|9716.2|9706.2|9711.6|9701.6|0
1761930900000|2025-10-31 17:15:00|9711.8|9701.8|9710.5|9700.5|9712.5|9702.5|9709.3|9699.3|0
1761931200000|2025-10-31 17:20:00|9710.3|9700.3|9709.2|9699.2|9710.6|9700.6|9707|9697|0
1761931500000|2025-10-31 17:25:00|9709.7|9699.7|9710.8|9700.8|9713.5|9703.5|9709.5|9699.5|0
1761931800000|2025-10-31 17:30:00|9710.5|9700.5|9712.5|9702.5|9715.7|9705.7|9710.5|9700.5|0
1761932100000|2025-10-31 17:35:00|9712.8|9702.8|9712.9|9702.9|9715|9705|9709.6|9699.6|0
1761932400000|2025-10-31 17:40:00|9713.1|9703.1|9715.1|9705.1|9716.3|9706.3|9711.1|9701.1|0
1761932700000|2025-10-31 17:45:00|9715.3|9705.3|9717.8|9707.8|9717.8|9707.8|9713.9|9703.9|0
1761933000000|2025-10-31 17:50:00|9718.1|9708.1|9717|9707|9718.2|9708.2|9715.9|9705.9|0
1761933300000|2025-10-31 17:55:00|9717.3|9707.3|9715.9|9705.9|9717.5|9707.5|9714.8|9704.8|0
1761933600000|2025-10-31 18:00:00|9716.2|9706.2|9720.8|9710.8|9721.5|9711.5|9715.9|9705.9|0
1761933900000|2025-10-31 18:05:00|9721.1|9711.1|9723.6|9713.6|9724.5|9714.5|9720.6|9710.6|0
1761934200000|2025-10-31 18:10:00|9723.8|9713.8|9725.2|9715.2|9726.2|9716.2|9722.7|9712.7|0
1761934500000|2025-10-31 18:15:00|9725.1|9715.1|9724.7|9714.7|9725.8|9715.8|9723.6|9713.6|0
1761934800000|2025-10-31 18:20:00|9724.4|9714.4|9726.9|9716.9|9728.7|9718.7|9724.2|9714.2|0
1761935100000|2025-10-31 18:25:00|9727.1|9717.1|9727.4|9717.4|9728.4|9718.4|9726.1|9716.1|0
1761935400000|2025-10-31 18:30:00|9727.1|9717.1|9730.6|9720.6|9730.6|9720.6|9727.1|9717.1|0
1761935700000|2025-10-31 18:35:00|9730.4|9720.4|9732.9|9722.9|9733.1|9723.1|9730.1|9720.1|0
1761936000000|2025-10-31 18:40:00|9732.6|9722.6|9733.1|9723.1|9734.4|9724.4|9731.8|9721.8|0
1761936300000|2025-10-31 18:45:00|9733.4|9723.4|9731.8|9721.8|9733.6|9723.6|9731.3|9721.3|0
1761936600000|2025-10-31 18:50:00|9731.5|9721.5|9728.1|9718.1|9732|9722|9728.1|9718.1|0
1761936900000|2025-10-31 18:55:00|9728.4|9718.4|9733|9723|9733.8|9723.8|9728.4|9718.4|0
1761937200000|2025-10-31 19:00:00|9732.8|9722.8|9731.6|9721.6|9734.9|9724.9|9731.6|9721.6|0
1761937500000|2025-10-31 19:05:00|9731.4|9721.4|9731.7|9721.7|9732.1|9722.1|9729.9|9719.9|0
1761937800000|2025-10-31 19:10:00|9732|9722|9733.4|9723.4|9734.1|9724.1|9731.7|9721.7|0
1761938100000|2025-10-31 19:15:00|9733.1|9723.1|9734.2|9724.2|9734.5|9724.5|9732.8|9722.8|0
1761938400000|2025-10-31 19:20:00|9734.3|9724.3|9737.3|9727.3|9737.3|9727.3|9734.3|9724.3|0
1761938700000|2025-10-31 19:25:00|9737.1|9727.1|9737.4|9727.4|9738.1|9728.1|9736|9726|0
1761939000000|2025-10-31 19:30:00|9737.1|9727.1|9740.3|9730.3|9741.4|9731.4|9736.9|9726.9|0
1761939300000|2025-10-31 19:35:00|9740.1|9730.1|9737.9|9727.9|9740.4|9730.4|9737.4|9727.4|0
1761939600000|2025-10-31 19:40:00|9738.1|9728.1|9740.6|9730.6|9740.9|9730.9|9738.1|9728.1|0
1761939900000|2025-10-31 19:45:00|9741.4|9731.4|9739.8|9729.8|9741.9|9731.9|9738.8|9728.8|0
1761940200000|2025-10-31 19:50:00|9741|9731|9743.6|9733.6|9744|9734|9738.6|9728.6|0
1761940500000|2025-10-31 19:55:00|9743.1|9733.1|9737|9727|9743.1|9733.1|9736.9|9726.9|0
1761940800000|2025-10-31 20:00:00|9736|9726|9734.1|9724.1|9737.4|9727.4|9733.9|9723.9|0
1761941100000|2025-10-31 20:05:00|9734.4|9724.4|9735.2|9725.2|9735.8|9725.8|9734.1|9724.1|0
1761941400000|2025-10-31 20:10:00|9735.5|9725.5|9735.1|9725.1|9735.5|9725.5|9733.9|9723.9|0
1761941700000|2025-10-31 20:15:00|9734.9|9724.9|9735.4|9725.4|9735.4|9725.4|9734.4|9724.4|0
1761942000000|2025-10-31 20:20:00|9735.6|9725.6|9736.3|9726.3|9736.8|9726.8|9735.3|9725.3|0
1761942300000|2025-10-31 20:25:00|9736|9726|9734.7|9724.7|9736|9726|9734.5|9724.5|0
1761942600000|2025-10-31 20:30:00|9734.4|9724.4|9724.7|9714.7|9734.4|9724.4|9724.4|9714.4|0
1761942900000|2025-10-31 20:35:00|9724.4|9714.4|9725.4|9715.4|9725.4|9715.4|9724.4|9714.4|0
1761943200000|2025-10-31 20:40:00|9725.2|9715.2|9724.9|9714.9|9725.4|9715.4|9724.9|9714.9|0
1761943500000|2025-10-31 20:45:00|9725.2|9715.2|9724.9|9714.9|9725.4|9715.4|9724.9|9714.9|0
1761943800000|2025-10-31 20:50:00|9725.2|9715.2|9726.9|9716.9|9734.4|9724.4|9725.2|9715.2|0
1761944100000|2025-10-31 20:55:00|9726.7|9716.7|9728.9|9718.9|9729.2|9719.2|9726.7|9716.7|0
1761944400000|2025-10-31 21:00:00|9729|9719|9734.6|9724.6|9734.8|9724.8|9726.9|9716.9|0
1761982800000|2025-11-01 07:40:00|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|9638.5|9628.5|0
1761983400000|2025-11-01 07:50:00|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|0
1761984300000|2025-11-01 08:05:00|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|9738.3|9728.3|0
1761985200000|2025-11-01 08:20:00|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|9737.1|9727.1|0
1761985500000|2025-11-01 08:25:00|9642.8|9632.8|9643.2|9633.2|9643.2|9633.2|9642.8|9632.8|0
1761985800000|2025-11-01 08:30:00|9743.2|9733.2|9738.2|9728.2|9743.2|9733.2|9738.2|9728.2|0
1761986100000|2025-11-01 08:35:00|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|9737.8|9727.8|0
1761989400000|2025-11-01 09:30:00|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|0
1761989700000|2025-11-01 09:35:00|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|9738.6|9728.6|0
1762002300000|2025-11-01 13:05:00|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|9738.5|9728.5|0
1762002600000|2025-11-01 13:10:00|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|9738.4|9728.4|0
1762003500000|2025-11-01 13:25:00|9738.9|9728.9|9738.9|9728.9|9738.9|9728.9|9738.9|9728.9|0
1762004700000|2025-11-01 13:45:00|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|9734.8|9724.8|0
1762007100000|2025-11-01 14:25:00|9734.4|9724.4|9734|9724|9734.4|9724.4|9734|9724|0
1762029600000|2025-11-01 20:40:00|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|9734.1|9724.1|0
1762036200000|2025-11-01 22:30:00|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|9730.1|9720.1|0
1762039800000|2025-11-01 23:30:00|9726|9716|9718.1|9708.1|9726|9716|9717.7|9707.7|0
1762040400000|2025-11-01 23:40:00|9716|9706|9716|9706|9716|9706|9716|9706|0
1762040700000|2025-11-01 23:45:00|9716.1|9706.1|9712.3|9702.3|9716.1|9706.1|9712.3|9702.3|0
1762042200000|2025-11-02 00:10:00|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|9712.5|9702.5|0
1762042800000|2025-11-02 00:20:00|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|9712.6|9702.6|0
1762045500000|2025-11-02 01:05:00|9712.7|9702.7|9712.7|9702.7|9712.7|9702.7|9712.7|9702.7|0
1762068900000|2025-11-02 07:35:00|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|9712.9|9702.9|0
1762072500000|2025-11-02 08:35:00|9713|9703|9713|9703|9713|9703|9713|9703|0
1762075500000|2025-11-02 09:25:00|9717.2|9707.2|9720.1|9710.1|9720.1|9710.1|9717.2|9707.2|0
1762076100000|2025-11-02 09:35:00|9724.1|9714.1|9724.1|9714.1|9724.1|9714.1|9724.1|9714.1|0
1762080300000|2025-11-02 10:45:00|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|9726.1|9716.1|0
1762080900000|2025-11-02 10:55:00|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|9725.9|9715.9|0
1762085100000|2025-11-02 12:05:00|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|9725.8|9715.8|0
1762092600000|2025-11-02 14:10:00|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|9727.8|9717.8|0
1762108200000|2025-11-02 18:30:00|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|9727.5|9717.5|0
1762115400000|2025-11-02 20:30:00|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|0
1762116000000|2025-11-02 20:40:00|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|0
1762120200000|2025-11-02 21:50:00|9732.7|9722.7|9732.7|9722.7|9732.7|9722.7|9732.7|9722.7|0
1762124400000|2025-11-02 23:00:00|9642.9|9632.9|9747.9|9737.9|9748.1|9738.1|9642.9|9632.9|0
1762124700000|2025-11-02 23:05:00|9748|9738|9749.6|9739.6|9750.6|9740.6|9747.5|9737.5|0
1762125000000|2025-11-02 23:10:00|9749.8|9739.8|9749.8|9739.8|9750.2|9740.2|9748.8|9738.8|0
1762125300000|2025-11-02 23:15:00|9749.9|9739.9|9752.8|9742.8|9754.3|9744.3|9747.9|9737.9|0
1762125600000|2025-11-02 23:20:00|9752.7|9742.7|9750.7|9740.7|9753|9743|9749.9|9739.9|0
1762125900000|2025-11-02 23:25:00|9750.6|9740.6|9749.6|9739.6|9750.6|9740.6|9748.7|9738.7|0
1762126200000|2025-11-02 23:30:00|9749.4|9739.4|9753.1|9743.1|9753.4|9743.4|9748.8|9738.8|0
1762126500000|2025-11-02 23:35:00|9753|9743|9749.6|9739.6|9753.1|9743.1|9749.1|9739.1|0
1762126800000|2025-11-02 23:40:00|9749.7|9739.7|9748|9738|9751.8|9741.8|9748|9738|0
1762127100000|2025-11-02 23:45:00|9748.2|9738.2|9749|9739|9749.4|9739.4|9748|9738|0
1762127400000|2025-11-02 23:50:00|9748.9|9738.9|9749.2|9739.2|9750.2|9740.2|9748.9|9738.9|0
1762127700000|2025-11-02 23:55:00|9749.1|9739.1|9748.1|9738.1|9749.5|9739.5|9748.1|9738.1|0
1762128000000|2025-11-03 00:00:00|9748.4|9738.4|9749.1|9739.1|9749.4|9739.4|9747.8|9737.8|0
1762128300000|2025-11-03 00:05:00|9749.2|9739.2|9749.8|9739.8|9750.6|9740.6|9749.2|9739.2|0
1762128600000|2025-11-03 00:10:00|9749.7|9739.7|9749.6|9739.6|9750.4|9740.4|9749|9739|0
1762128900000|2025-11-03 00:15:00|9749.5|9739.5|9748.4|9738.4|9749.7|9739.7|9745.9|9735.9|0
1762129200000|2025-11-03 00:20:00|9748.5|9738.5|9748.4|9738.4|9749.4|9739.4|9747.7|9737.7|0
1762129500000|2025-11-03 00:25:00|9748.3|9738.3|9748.3|9738.3|9748.3|9738.3|9747.3|9737.3|0
1762129800000|2025-11-03 00:30:00|9748.4|9738.4|9749.9|9739.9|9750|9740|9748.2|9738.2|0
1762130100000|2025-11-03 00:35:00|9750|9740|9749.2|9739.2|9750.1|9740.1|9747.8|9737.8|0
1762130400000|2025-11-03 00:40:00|9749.3|9739.3|9748.5|9738.5|9749.4|9739.4|9748.5|9738.5|0
1762130700000|2025-11-03 00:45:00|9748.9|9738.9|9749.3|9739.3|9750.2|9740.2|9748.5|9738.5|0
1762131000000|2025-11-03 00:50:00|9749.4|9739.4|9750.2|9740.2|9750.2|9740.2|9749.3|9739.3|0
1762131300000|2025-11-03 00:55:00|9748.2|9738.2|9750.2|9740.2|9750.2|9740.2|9747.6|9737.6|0
1762131600000|2025-11-03 01:00:00|9750.1|9740.1|9755.7|9745.7|9758.6|9748.6|9750|9740|0
1762131900000|2025-11-03 01:05:00|9755.2|9745.2|9750|9740|9755.2|9745.2|9749.7|9739.7|0
1762132200000|2025-11-03 01:10:00|9750.2|9740.2|9750|9740|9751.4|9741.4|9748.5|9738.5|0
1762132500000|2025-11-03 01:15:00|9750.7|9740.7|9749.7|9739.7|9751|9741|9749.2|9739.2|0
1762132800000|2025-11-03 01:20:00|9750|9740|9747.7|9737.7|9751|9741|9747.7|9737.7|0
1762133100000|2025-11-03 01:25:00|9748|9738|9747.7|9737.7|9748.5|9738.5|9747.2|9737.2|0
1762133400000|2025-11-03 01:30:00|9748.7|9738.7|9746.5|9736.5|9749|9739|9746|9736|0
1762133700000|2025-11-03 01:35:00|9746.2|9736.2|9745.6|9735.6|9746.5|9736.5|9745.4|9735.4|0
1762134000000|2025-11-03 01:40:00|9745.9|9735.9|9746|9736|9747.1|9737.1|9744.9|9734.9|0
1762134300000|2025-11-03 01:45:00|9746.2|9736.2|9745.5|9735.5|9746.2|9736.2|9744.2|9734.2|0
1762134600000|2025-11-03 01:50:00|9745.7|9735.7|9744.7|9734.7|9746|9736|9744.7|9734.7|0
1762134900000|2025-11-03 01:55:00|9745|9735|9744.1|9734.1|9745.3|9735.3|9743.8|9733.8|0
1762135200000|2025-11-03 02:00:00|9744.3|9734.3|9746.2|9736.2|9746.6|9736.6|9744.3|9734.3|0
1762135500000|2025-11-03 02:05:00|9746.5|9736.5|9747.2|9737.2|9747.7|9737.7|9746|9736|0
1762135800000|2025-11-03 02:10:00|9747|9737|9746.9|9736.9|9747.8|9737.8|9746|9736|0
1762136100000|2025-11-03 02:15:00|9746.6|9736.6|9746|9736|9747.1|9737.1|9745.8|9735.8|0
1762136400000|2025-11-03 02:20:00|9746.3|9736.3|9747|9737|9747.3|9737.3|9746|9736|0
1762136700000|2025-11-03 02:25:00|9747.3|9737.3|9745.8|9735.8|9747.8|9737.8|9745.8|9735.8|0
1762137000000|2025-11-03 02:30:00|9745.5|9735.5|9743.1|9733.1|9745.8|9735.8|9742.8|9732.8|0
1762137300000|2025-11-03 02:35:00|9743.3|9733.3|9741.6|9731.6|9743.3|9733.3|9740.1|9730.1|0
1762137600000|2025-11-03 02:40:00|9741.9|9731.9|9744.8|9734.8|9745.1|9735.1|9741.6|9731.6|0
1762137900000|2025-11-03 02:45:00|9744.6|9734.6|9745.7|9735.7|9745.7|9735.7|9743.6|9733.6|0
1762138200000|2025-11-03 02:50:00|9746.2|9736.2|9746.8|9736.8|9747.1|9737.1|9745.8|9735.8|0
1762138500000|2025-11-03 02:55:00|9746.6|9736.6|9745.6|9735.6|9746.8|9736.8|9745.6|9735.6|0
1762138800000|2025-11-03 03:00:00|9745.8|9735.8|9744.3|9734.3|9746.1|9736.1|9744.3|9734.3|0
1762139100000|2025-11-03 03:05:00|9744.6|9734.6|9742.6|9732.6|9745.1|9735.1|9742.3|9732.3|0
1762139400000|2025-11-03 03:10:00|9742.3|9732.3|9741.1|9731.1|9742.9|9732.9|9740.9|9730.9|0
1762139700000|2025-11-03 03:15:00|9740.8|9730.8|9740.3|9730.3|9741.6|9731.6|9740.3|9730.3|0
1762140000000|2025-11-03 03:20:00|9740.1|9730.1|9736.6|9726.6|9740.1|9730.1|9735.8|9725.8|0
1762140300000|2025-11-03 03:25:00|9736.3|9726.3|9738.3|9728.3|9738.8|9728.8|9735.8|9725.8|0
1762140600000|2025-11-03 03:30:00|9738.5|9728.5|9742.6|9732.6|9742.6|9732.6|9738.1|9728.1|0
1762140900000|2025-11-03 03:35:00|9742.4|9732.4|9742.9|9732.9|9743.4|9733.4|9742.1|9732.1|0
1762141200000|2025-11-03 03:40:00|9742.6|9732.6|9742.5|9732.5|9742.9|9732.9|9741.4|9731.4|0
1762141500000|2025-11-03 03:45:00|9742.2|9732.2|9742.7|9732.7|9742.9|9732.9|9742|9732|0
1762141800000|2025-11-03 03:50:00|9743.2|9733.2|9743.3|9733.3|9744|9734|9742.6|9732.6|0
1762142100000|2025-11-03 03:55:00|9743.5|9733.5|9744|9734|9744|9734|9743|9733|0
1762142400000|2025-11-03 04:00:00|9743.8|9733.8|9740.5|9730.5|9743.8|9733.8|9739.1|9729.1|0
1762142700000|2025-11-03 04:05:00|9740.7|9730.7|9742|9732|9742.7|9732.7|9740|9730|0
1762143000000|2025-11-03 04:10:00|9742.2|9732.2|9742.7|9732.7|9743|9733|9741.5|9731.5|0
1762143300000|2025-11-03 04:15:00|9742.5|9732.5|9741|9731|9742.5|9732.5|9740.6|9730.6|0
1762143600000|2025-11-03 04:20:00|9740.8|9730.8|9742|9732|9742.5|9732.5|9740.5|9730.5|0
1762143900000|2025-11-03 04:25:00|9742.3|9732.3|9742.6|9732.6|9743.3|9733.3|9742|9732|0
1762144200000|2025-11-03 04:30:00|9742.9|9732.9|9743.6|9733.6|9743.9|9733.9|9742.4|9732.4|0
1762144500000|2025-11-03 04:35:00|9743.4|9733.4|9744.2|9734.2|9744.4|9734.4|9743.1|9733.1|0
1762144800000|2025-11-03 04:40:00|9743.9|9733.9|9741.7|9731.7|9744.4|9734.4|9741.4|9731.4|0
1762145100000|2025-11-03 04:45:00|9742.4|9732.4|9742.2|9732.2|9742.4|9732.4|9740.9|9730.9|0
1762145400000|2025-11-03 04:50:00|9742|9732|9741.7|9731.7|9742.2|9732.2|9741.5|9731.5|0
1762145700000|2025-11-03 04:55:00|9742|9732|9742.3|9732.3|9742.5|9732.5|9741|9731|0
1762146000000|2025-11-03 05:00:00|9742|9732|9743.5|9733.5|9743.5|9733.5|9742|9732|0
1762146300000|2025-11-03 05:05:00|9743.3|9733.3|9744.5|9734.5|9744.5|9734.5|9742.8|9732.8|0
1762146600000|2025-11-03 05:10:00|9744.2|9734.2|9745.3|9735.3|9746.6|9736.6|9744.2|9734.2|0
1762146900000|2025-11-03 05:15:00|9745.1|9735.1|9742.7|9732.7|9745.1|9735.1|9742.2|9732.2|0
1762147200000|2025-11-03 05:20:00|9742.5|9732.5|9740.4|9730.4|9742.7|9732.7|9740.4|9730.4|0
1762147500000|2025-11-03 05:25:00|9740.7|9730.7|9741.7|9731.7|9742|9732|9740.2|9730.2|0
1762147800000|2025-11-03 05:30:00|9742|9732|9741.9|9731.9|9742.4|9732.4|9741.6|9731.6|0
1762148100000|2025-11-03 05:35:00|9741.6|9731.6|9743.2|9733.2|9744.7|9734.7|9741.6|9731.6|0
1762148400000|2025-11-03 05:40:00|9743|9733|9744.9|9734.9|9745.9|9735.9|9743|9733|0
1762148700000|2025-11-03 05:45:00|9745.2|9735.2|9744.5|9734.5|9745.4|9735.4|9744.1|9734.1|0
1762149000000|2025-11-03 05:50:00|9744.8|9734.8|9744.6|9734.6|9746.1|9736.1|9744|9734|0
1762149300000|2025-11-03 05:55:00|9744.4|9734.4|9743.7|9733.7|9744.9|9734.9|9743.6|9733.6|0
1762149600000|2025-11-03 06:00:00|9744.2|9734.2|9745.3|9735.3|9746.4|9736.4|9743.9|9733.9|0
1762149900000|2025-11-03 06:05:00|9745.7|9735.7|9745|9735|9746.7|9736.7|9744.7|9734.7|0
1762150200000|2025-11-03 06:10:00|9744.7|9734.7|9744.4|9734.4|9745.2|9735.2|9743.6|9733.6|0
1762150500000|2025-11-03 06:15:00|9744.6|9734.6|9743.4|9733.4|9745.4|9735.4|9743.4|9733.4|0
1762150800000|2025-11-03 06:20:00|9743.7|9733.7|9741.6|9731.6|9743.7|9733.7|9741.6|9731.6|0
1762151100000|2025-11-03 06:25:00|9741.3|9731.3|9737.7|9727.7|9741.5|9731.5|9737.2|9727.2|0
1762151400000|2025-11-03 06:30:00|9738|9728|9739.2|9729.2|9739.2|9729.2|9736.7|9726.7|0
1762151700000|2025-11-03 06:35:00|9739.4|9729.4|9738.9|9728.9|9740.9|9730.9|9738.9|9728.9|0
1762152000000|2025-11-03 06:40:00|9739.7|9729.7|9738.4|9728.4|9740.3|9730.3|9738.2|9728.2|0
1762152300000|2025-11-03 06:45:00|9737.9|9727.9|9738.4|9728.4|9738.4|9728.4|9736.3|9726.3|0
1762152600000|2025-11-03 06:50:00|9738.7|9728.7|9741.5|9731.5|9741.8|9731.8|9737.7|9727.7|0
1762152900000|2025-11-03 06:55:00|9740.9|9730.9|9738.6|9728.6|9741.4|9731.4|9738.6|9728.6|0
1762153200000|2025-11-03 07:00:00|9738.4|9728.4|9737.5|9727.5|9739.1|9729.1|9735.3|9725.3|0
1762153500000|2025-11-03 07:05:00|9738|9728|9735|9725|9738|9728|9734.4|9724.4|0
1762153800000|2025-11-03 07:10:00|9734.8|9724.8|9736|9726|9736.3|9726.3|9732.7|9722.7|0
1762154100000|2025-11-03 07:15:00|9735.8|9725.8|9736.1|9726.1|9737|9727|9734.8|9724.8|0
1762154400000|2025-11-03 07:20:00|9736.4|9726.4|9738.3|9728.3|9738.4|9728.4|9736.3|9726.3|0
1762154700000|2025-11-03 07:25:00|9738.2|9728.2|9735.6|9725.6|9739.2|9729.2|9735.3|9725.3|0
1762155000000|2025-11-03 07:30:00|9735.8|9725.8|9731.9|9721.9|9736.2|9726.2|9731.7|9721.7|0
1762155300000|2025-11-03 07:35:00|9731.8|9721.8|9735.2|9725.2|9736.6|9726.6|9729.1|9719.1|0
1762155600000|2025-11-03 07:40:00|9735.7|9725.7|9738.9|9728.9|9739.4|9729.4|9733.2|9723.2|0
1762155900000|2025-11-03 07:45:00|9738.4|9728.4|9738.8|9728.8|9740.3|9730.3|9736.8|9726.8|0
1762156200000|2025-11-03 07:50:00|9738.5|9728.5|9739.8|9729.8|9740.9|9730.9|9737.8|9727.8|0
1762156500000|2025-11-03 07:55:00|9740|9730|9738|9728|9742.5|9732.5|9738|9728|0
1762156800000|2025-11-03 08:00:00|9736.6|9726.6|9742.9|9732.9|9745.1|9735.1|9734.1|9724.1|0
1762157100000|2025-11-03 08:05:00|9743.1|9733.1|9735.2|9725.2|9743.1|9733.1|9732.4|9722.4|0
1762157400000|2025-11-03 08:10:00|9735.5|9725.5|9737.4|9727.4|9739.9|9729.9|9733.9|9723.9|0
1762157700000|2025-11-03 08:15:00|9737.7|9727.7|9734.6|9724.6|9738|9728|9731.5|9721.5|0
1762158000000|2025-11-03 08:20:00|9735.1|9725.1|9736.2|9726.2|9736.4|9726.4|9730.9|9720.9|0
1762158300000|2025-11-03 08:25:00|9735.9|9725.9|9740.3|9730.3|9740.3|9730.3|9734.4|9724.4|0
1762158600000|2025-11-03 08:30:00|9741.6|9731.6|9742.4|9732.4|9743.8|9733.8|9739.6|9729.6|0
1762158900000|2025-11-03 08:35:00|9742.2|9732.2|9741.4|9731.4|9742.7|9732.7|9739.2|9729.2|0
1762159200000|2025-11-03 08:40:00|9741.9|9731.9|9743.4|9733.4|9744.2|9734.2|9740.4|9730.4|0
1762159500000|2025-11-03 08:45:00|9743.9|9733.9|9743.6|9733.6|9745.7|9735.7|9742.4|9732.4|0
1762159800000|2025-11-03 08:50:00|9742.9|9732.9|9746.3|9736.3|9747.4|9737.4|9742|9732|0
1762160100000|2025-11-03 08:55:00|9746.2|9736.2|9740|9730|9746.5|9736.5|9739.5|9729.5|0
1762160400000|2025-11-03 09:00:00|9740.5|9730.5|9737.7|9727.7|9741.7|9731.7|9736.2|9726.2|0
1762160700000|2025-11-03 09:05:00|9738.4|9728.4|9736.9|9726.9|9740.4|9730.4|9736.4|9726.4|0
1762161000000|2025-11-03 09:10:00|9737|9727|9734|9724|9737.3|9727.3|9732.3|9722.3|0
1762161300000|2025-11-03 09:15:00|9733.8|9723.8|9736.7|9726.7|9737.8|9727.8|9731.1|9721.1|0
1762161600000|2025-11-03 09:20:00|9736.5|9726.5|9740.3|9730.3|9742.3|9732.3|9735.6|9725.6|0
1762161900000|2025-11-03 09:25:00|9740.6|9730.6|9740.7|9730.7|9740.9|9730.9|9738.1|9728.1|0
1762162200000|2025-11-03 09:30:00|9740.8|9730.8|9733.8|9723.8|9741.1|9731.1|9733.6|9723.6|0
1762162500000|2025-11-03 09:35:00|9733.3|9723.3|9734.2|9724.2|9735.7|9725.7|9731.2|9721.2|0
1762162800000|2025-11-03 09:40:00|9734.7|9724.7|9731.9|9721.9|9736.2|9726.2|9731.9|9721.9|0
1762163100000|2025-11-03 09:45:00|9732.2|9722.2|9729.1|9719.1|9732.2|9722.2|9726.8|9716.8|0
1762163400000|2025-11-03 09:50:00|9729|9719|9729.6|9719.6|9729.8|9719.8|9727.8|9717.8|0
1762163700000|2025-11-03 09:55:00|9729.3|9719.3|9729.4|9719.4|9731.8|9721.8|9728.1|9718.1|0
1762164000000|2025-11-03 10:00:00|9729.1|9719.1|9730.3|9720.3|9731.8|9721.8|9728.5|9718.5|0
1762164300000|2025-11-03 10:05:00|9729.8|9719.8|9731.5|9721.5|9731.7|9721.7|9728.6|9718.6|0
1762164600000|2025-11-03 10:10:00|9731.2|9721.2|9724.4|9714.4|9731.4|9721.4|9724.4|9714.4|0
1762164900000|2025-11-03 10:15:00|9724.3|9714.3|9727.3|9717.3|9729.4|9719.4|9723.5|9713.5|0
1762165200000|2025-11-03 10:20:00|9728.6|9718.6|9729.8|9719.8|9731.9|9721.9|9727.8|9717.8|0
1762165500000|2025-11-03 10:25:00|9729.6|9719.6|9728.8|9718.8|9729.9|9719.9|9727.3|9717.3|0
1762165800000|2025-11-03 10:30:00|9728|9718|9730.8|9720.8|9731.3|9721.3|9726.7|9716.7|0
1762166100000|2025-11-03 10:35:00|9731.1|9721.1|9733.4|9723.4|9734.2|9724.2|9731.1|9721.1|0
1762166400000|2025-11-03 10:40:00|9733.2|9723.2|9734.8|9724.8|9735.8|9725.8|9732.6|9722.6|0
1762166700000|2025-11-03 10:45:00|9734.4|9724.4|9736.9|9726.9|9738.8|9728.8|9733.9|9723.9|0
1762167000000|2025-11-03 10:50:00|9736.7|9726.7|9734.3|9724.3|9737|9727|9734|9724|0
1762167300000|2025-11-03 10:55:00|9734.8|9724.8|9735.2|9725.2|9736.6|9726.6|9733.9|9723.9|0
1762167600000|2025-11-03 11:00:00|9735.4|9725.4|9734.6|9724.6|9737.1|9727.1|9733.4|9723.4|0
1762167900000|2025-11-03 11:05:00|9734.4|9724.4|9735.1|9725.1|9737.4|9727.4|9733.4|9723.4|0
1762168200000|2025-11-03 11:10:00|9735.3|9725.3|9731.7|9721.7|9735.6|9725.6|9731.7|9721.7|0
1762168500000|2025-11-03 11:15:00|9731.4|9721.4|9728.6|9718.6|9732.2|9722.2|9728.3|9718.3|0
1762168800000|2025-11-03 11:20:00|9728.9|9718.9|9727|9717|9729.2|9719.2|9725.7|9715.7|0
1762169100000|2025-11-03 11:25:00|9727.3|9717.3|9730.3|9720.3|9730.8|9720.8|9726.8|9716.8|0
1762169400000|2025-11-03 11:30:00|9730|9720|9731.3|9721.3|9734|9724|9729.2|9719.2|0
1762169700000|2025-11-03 11:35:00|9730.8|9720.8|9735.2|9725.2|9735.2|9725.2|9730.8|9720.8|0
1762170000000|2025-11-03 11:40:00|9735.9|9725.9|9737.9|9727.9|9738.3|9728.3|9735.2|9725.2|0
1762170300000|2025-11-03 11:45:00|9738.1|9728.1|9739.2|9729.2|9739.9|9729.9|9737.6|9727.6|0
1762170600000|2025-11-03 11:50:00|9738.2|9728.2|9738.5|9728.5|9739.2|9729.2|9736.7|9726.7|0
1762170900000|2025-11-03 11:55:00|9738.2|9728.2|9735.3|9725.3|9738.5|9728.5|9733.5|9723.5|0
1762171200000|2025-11-03 12:00:00|9735.9|9725.9|9739.5|9729.5|9739.6|9729.6|9735.9|9725.9|0
1762171500000|2025-11-03 12:05:00|9739.2|9729.2|9736.7|9726.7|9739.5|9729.5|9735.1|9725.1|0
1762171800000|2025-11-03 12:10:00|9736.6|9726.6|9734.1|9724.1|9736.9|9726.9|9732.5|9722.5|0
1762172100000|2025-11-03 12:15:00|9734.3|9724.3|9736.1|9726.1|9736.6|9726.6|9734|9724|0
1762172400000|2025-11-03 12:20:00|9735.9|9725.9|9737.3|9727.3|9738.8|9728.8|9735.2|9725.2|0
1762172700000|2025-11-03 12:25:00|9737.5|9727.5|9736.9|9726.9|9737.5|9727.5|9735.1|9725.1|0
1762173000000|2025-11-03 12:30:00|9735.9|9725.9|9736.9|9726.9|9736.9|9726.9|9733.7|9723.7|0
1762173300000|2025-11-03 12:35:00|9736.7|9726.7|9733.7|9723.7|9736.7|9726.7|9733.2|9723.2|0
1762173600000|2025-11-03 12:40:00|9733.6|9723.6|9733.9|9723.9|9736.4|9726.4|9733.3|9723.3|0
1762173900000|2025-11-03 12:45:00|9733.7|9723.7|9730.7|9720.7|9734.4|9724.4|9729.8|9719.8|0
1762174200000|2025-11-03 12:50:00|9731.6|9721.6|9731.4|9721.4|9733.1|9723.1|9730.6|9720.6|0
1762174500000|2025-11-03 12:55:00|9731.2|9721.2|9729.4|9719.4|9731.2|9721.2|9728.6|9718.6|0
1762174800000|2025-11-03 13:00:00|9729.2|9719.2|9722.2|9712.2|9729.4|9719.4|9722.2|9712.2|0
1762175100000|2025-11-03 13:05:00|9721.7|9711.7|9717.9|9707.9|9723.1|9713.1|9717.8|9707.8|0
1762175400000|2025-11-03 13:10:00|9718.2|9708.2|9722.4|9712.4|9722.4|9712.4|9717.7|9707.7|0
1762175700000|2025-11-03 13:15:00|9722.9|9712.9|9719.6|9709.6|9724.7|9714.7|9719.4|9709.4|0
1762176000000|2025-11-03 13:20:00|9718.8|9708.8|9720.1|9710.1|9721.6|9711.6|9716.6|9706.6|0
1762176300000|2025-11-03 13:25:00|9719.1|9709.1|9718.3|9708.3|9721.6|9711.6|9717.1|9707.1|0
1762176600000|2025-11-03 13:30:00|9718.4|9708.4|9719.3|9709.3|9721.7|9711.7|9717.9|9707.9|0
1762176900000|2025-11-03 13:35:00|9719.6|9709.6|9717.7|9707.7|9720.9|9710.9|9717.4|9707.4|0
1762177200000|2025-11-03 13:40:00|9717.9|9707.9|9717.9|9707.9|9720.4|9710.4|9716.6|9706.6|0
1762177500000|2025-11-03 13:45:00|9718.1|9708.1|9720.9|9710.9|9721.9|9711.9|9717.9|9707.9|0
1762177800000|2025-11-03 13:50:00|9720.6|9710.6|9720.8|9710.8|9721.5|9711.5|9718.5|9708.5|0
1762178100000|2025-11-03 13:55:00|9720.6|9710.6|9716.6|9706.6|9721.5|9711.5|9716.6|9706.6|0
1762178400000|2025-11-03 14:00:00|9716.3|9706.3|9718.8|9708.8|9720.1|9710.1|9714.8|9704.8|0
1762178700000|2025-11-03 14:05:00|9718.6|9708.6|9723.9|9713.9|9723.9|9713.9|9718.6|9708.6|0
1762179000000|2025-11-03 14:10:00|9724.2|9714.2|9726.4|9716.4|9726.9|9716.9|9723.1|9713.1|0
1762179300000|2025-11-03 14:15:00|9726.6|9716.6|9731.5|9721.5|9731.6|9721.6|9724.4|9714.4|0
1762179600000|2025-11-03 14:20:00|9730.3|9720.3|9730.4|9720.4|9731.8|9721.8|9727.9|9717.9|0
1762179900000|2025-11-03 14:25:00|9729.9|9719.9|9728.4|9718.4|9730.4|9720.4|9727.3|9717.3|0
1762180200000|2025-11-03 14:30:00|9727.1|9717.1|9715.6|9705.6|9727.1|9717.1|9713|9703|0
1762180500000|2025-11-03 14:35:00|9715.1|9705.1|9713.3|9703.3|9719.6|9709.6|9713|9703|0
1762180800000|2025-11-03 14:40:00|9713.6|9703.6|9709.2|9699.2|9713.9|9703.9|9708.4|9698.4|0
1762181100000|2025-11-03 14:45:00|9708.7|9698.7|9715.9|9705.9|9717.1|9707.1|9705.7|9695.7|0
1762181400000|2025-11-03 14:50:00|9715.6|9705.6|9710.5|9700.5|9715.6|9705.6|9709.5|9699.5|0
1762181700000|2025-11-03 14:55:00|9710|9700|9714.1|9704.1|9714.9|9704.9|9709.1|9699.1|0
1762182000000|2025-11-03 15:00:00|9713.8|9703.8|9714.6|9704.6|9717.4|9707.4|9709.6|9699.6|0
1762182300000|2025-11-03 15:05:00|9714.8|9704.8|9710.2|9700.2|9715.1|9705.1|9708.6|9698.6|0
1762182600000|2025-11-03 15:10:00|9710.6|9700.6|9709.1|9699.1|9714|9704|9709.1|9699.1|0
1762182900000|2025-11-03 15:15:00|9709.3|9699.3|9712.7|9702.7|9714.1|9704.1|9708.6|9698.6|0
1762183200000|2025-11-03 15:20:00|9713|9703|9711.9|9701.9|9716.1|9706.1|9710.6|9700.6|0
1762183500000|2025-11-03 15:25:00|9712.2|9702.2|9702.6|9692.6|9712.2|9702.2|9702.1|9692.1|0
1762183800000|2025-11-03 15:30:00|9702.3|9692.3|9704.4|9694.4|9708.5|9698.5|9702.2|9692.2|0
1762184100000|2025-11-03 15:35:00|9703.9|9693.9|9714.1|9704.1|9714.4|9704.4|9701.3|9691.3|0
1762184400000|2025-11-03 15:40:00|9713.7|9703.7|9715.1|9705.1|9716.1|9706.1|9711.2|9701.2|0
1762184700000|2025-11-03 15:45:00|9714.8|9704.8|9712.7|9702.7|9716.6|9706.6|9712.2|9702.2|0
1762185000000|2025-11-03 15:50:00|9712.9|9702.9|9710.1|9700.1|9715.1|9705.1|9709.6|9699.6|0
1762185300000|2025-11-03 15:55:00|9710.3|9700.3|9710.6|9700.6|9713.6|9703.6|9708.8|9698.8|0
1762185600000|2025-11-03 16:00:00|9711|9701|9707.5|9697.5|9711.7|9701.7|9707.5|9697.5|0
1762185900000|2025-11-03 16:05:00|9706.7|9696.7|9708.4|9698.4|9711.2|9701.2|9705.7|9695.7|0
1762186200000|2025-11-03 16:10:00|9708.1|9698.1|9706.2|9696.2|9708.4|9698.4|9702.5|9692.5|0
1762186500000|2025-11-03 16:15:00|9706|9696|9710|9700|9710|9700|9705|9695|0
1762186800000|2025-11-03 16:20:00|9710.5|9700.5|9706.5|9696.5|9710.7|9700.7|9706.4|9696.4|0
1762187100000|2025-11-03 16:25:00|9706.7|9696.7|9702.5|9692.5|9706.7|9696.7|9700.2|9690.2|0
1762187400000|2025-11-03 16:30:00|9702.2|9692.2|9707.3|9697.3|9708.4|9698.4|9698.6|9688.6|0
1762187700000|2025-11-03 16:35:00|9706.6|9696.6|9705.7|9695.7|9707.7|9697.7|9702.2|9692.2|0
1762188000000|2025-11-03 16:40:00|9706|9696|9706.1|9696.1|9709.5|9699.5|9705.4|9695.4|0
1762188300000|2025-11-03 16:45:00|9706.4|9696.4|9702.6|9692.6|9709.3|9699.3|9702.6|9692.6|0
1762188600000|2025-11-03 16:50:00|9702.3|9692.3|9704|9694|9705.2|9695.2|9701.6|9691.6|0
1762188900000|2025-11-03 16:55:00|9704.2|9694.2|9704.1|9694.1|9704.4|9694.4|9701.6|9691.6|0
1762189200000|2025-11-03 17:00:00|9703.9|9693.9|9699.9|9689.9|9703.9|9693.9|9699.1|9689.1|0
1762189500000|2025-11-03 17:05:00|9700.1|9690.1|9704|9694|9705.7|9695.7|9699.9|9689.9|0
1762189800000|2025-11-03 17:10:00|9704.2|9694.2|9704.2|9694.2|9705|9695|9703.5|9693.5|0
1762190100000|2025-11-03 17:15:00|9704.5|9694.5|9702.6|9692.6|9705.5|9695.5|9700.4|9690.4|0
1762190400000|2025-11-03 17:20:00|9703.1|9693.1|9702.2|9692.2|9705.7|9695.7|9701.5|9691.5|0
1762190700000|2025-11-03 17:25:00|9702|9692|9699.1|9689.1|9702|9692|9696.8|9686.8|0
1762191000000|2025-11-03 17:30:00|9699.4|9689.4|9705|9695|9706.5|9696.5|9699.4|9689.4|0
1762191300000|2025-11-03 17:35:00|9704.7|9694.7|9708.7|9698.7|9708.9|9698.9|9703.6|9693.6|0
1762191600000|2025-11-03 17:40:00|9708.9|9698.9|9706.6|9696.6|9709.8|9699.8|9706.2|9696.2|0
1762191900000|2025-11-03 17:45:00|9707.1|9697.1|9708.1|9698.1|9708.6|9698.6|9706.3|9696.3|0
1762192200000|2025-11-03 17:50:00|9707.9|9697.9|9709.1|9699.1|9710.7|9700.7|9707.4|9697.4|0
1762192500000|2025-11-03 17:55:00|9708.9|9698.9|9708|9698|9709.4|9699.4|9707.1|9697.1|0
1762192800000|2025-11-03 18:00:00|9708.5|9698.5|9707.7|9697.7|9709.5|9699.5|9707.2|9697.2|0
1762193100000|2025-11-03 18:05:00|9707.5|9697.5|9710.3|9700.3|9710.8|9700.8|9707.5|9697.5|0
1762193400000|2025-11-03 18:10:00|9710.1|9700.1|9712|9702|9712.9|9702.9|9710.1|9700.1|0
1762193700000|2025-11-03 18:15:00|9711.2|9701.2|9712.8|9702.8|9713.8|9703.8|9711|9701|0
1762194000000|2025-11-03 18:20:00|9713|9703|9710.9|9700.9|9713|9703|9710.6|9700.6|0
1762194300000|2025-11-03 18:25:00|9710.6|9700.6|9707.5|9697.5|9711.5|9701.5|9707.5|9697.5|0
1762194600000|2025-11-03 18:30:00|9707.8|9697.8|9711.5|9701.5|9712|9702|9707.7|9697.7|0
1762194900000|2025-11-03 18:35:00|9711.7|9701.7|9713.1|9703.1|9714|9704|9711.5|9701.5|0
1762195200000|2025-11-03 18:40:00|9713.3|9703.3|9713|9703|9714.2|9704.2|9712.3|9702.3|0
1762195500000|2025-11-03 18:45:00|9713.5|9703.5|9710.5|9700.5|9714.5|9704.5|9710.5|9700.5|0
1762195800000|2025-11-03 18:50:00|9710.3|9700.3|9709.5|9699.5|9711.5|9701.5|9708.4|9698.4|0
1762196100000|2025-11-03 18:55:00|9709.7|9699.7|9710.7|9700.7|9712.5|9702.5|9709.3|9699.3|0
1762196400000|2025-11-03 19:00:00|9711.7|9701.7|9709.4|9699.4|9711.7|9701.7|9707.9|9697.9|0
1762196700000|2025-11-03 19:05:00|9709.9|9699.9|9710.3|9700.3|9711.8|9701.8|9709.3|9699.3|0
1762197000000|2025-11-03 19:10:00|9710.8|9700.8|9709.3|9699.3|9711.3|9701.3|9709.1|9699.1|0
1762197300000|2025-11-03 19:15:00|9708.8|9698.8|9710.9|9700.9|9711.2|9701.2|9708.8|9698.8|0
1762197600000|2025-11-03 19:20:00|9711.2|9701.2|9712.8|9702.8|9713.4|9703.4|9711.2|9701.2|0
1762197900000|2025-11-03 19:25:00|9712.6|9702.6|9712.9|9702.9|9713.3|9703.3|9711.6|9701.6|0
1762198200000|2025-11-03 19:30:00|9712.7|9702.7|9715|9705|9715.5|9705.5|9711.3|9701.3|0
1762198500000|2025-11-03 19:35:00|9714.7|9704.7|9711.7|9701.7|9714.7|9704.7|9711.2|9701.2|0
1762198800000|2025-11-03 19:40:00|9711.5|9701.5|9710.3|9700.3|9712|9702|9708.3|9698.3|0
1762199100000|2025-11-03 19:45:00|9710.6|9700.6|9713.1|9703.1|9714.1|9704.1|9710.6|9700.6|0
1762199400000|2025-11-03 19:50:00|9712.8|9702.8|9712.7|9702.7|9712.8|9702.8|9710.8|9700.8|0
1762199700000|2025-11-03 19:55:00|9712.5|9702.5|9710.7|9700.7|9712.7|9702.7|9710.2|9700.2|0
1762200000000|2025-11-03 20:00:00|9711|9701|9712.4|9702.4|9713|9703|9710.2|9700.2|0
1762200300000|2025-11-03 20:05:00|9712.6|9702.6|9710.7|9700.7|9712.9|9702.9|9710.4|9700.4|0
1762200600000|2025-11-03 20:10:00|9710.4|9700.4|9710.6|9700.6|9711.9|9701.9|9709.8|9699.8|0
1762200900000|2025-11-03 20:15:00|9710.8|9700.8|9712.2|9702.2|9712.8|9702.8|9710.1|9700.1|0
1762201200000|2025-11-03 20:20:00|9712|9702|9708.2|9698.2|9712|9702|9708|9698|0
1762201500000|2025-11-03 20:25:00|9708|9698|9708.2|9698.2|9709.5|9699.5|9707.5|9697.5|0
1762201800000|2025-11-03 20:30:00|9707.9|9697.9|9706.3|9696.3|9709.3|9699.3|9706.1|9696.1|0
1762202100000|2025-11-03 20:35:00|9706.1|9696.1|9708.6|9698.6|9709.4|9699.4|9706.1|9696.1|0
1762202400000|2025-11-03 20:40:00|9708.8|9698.8|9707.3|9697.3|9709.9|9699.9|9707.3|9697.3|0
1762202700000|2025-11-03 20:45:00|9707.6|9697.6|9704.8|9694.8|9708.6|9698.6|9704.3|9694.3|0
1762203000000|2025-11-03 20:50:00|9705.3|9695.3|9706.6|9696.6|9707.9|9697.9|9704.6|9694.6|0
1762203300000|2025-11-03 20:55:00|9706.1|9696.1|9706.4|9696.4|9710.1|9700.1|9705.4|9695.4|0
1762203600000|2025-11-03 21:00:00|9706.7|9696.7|9708.5|9698.5|9708.8|9698.8|9706.2|9696.2|0
1762203900000|2025-11-03 21:05:00|9709.5|9699.5|9708.6|9698.6|9711.8|9701.8|9708.6|9698.6|0
1762204200000|2025-11-03 21:10:00|9708.5|9698.5|9708.6|9698.6|9708.8|9698.8|9707|9697|0
1762204500000|2025-11-03 21:15:00|9708.5|9698.5|9708|9698|9708.6|9698.6|9706.7|9696.7|0
1762204800000|2025-11-03 21:20:00|9707.9|9697.9|9706.8|9696.8|9708.3|9698.3|9706.7|9696.7|0
1762205100000|2025-11-03 21:25:00|9706.9|9696.9|9706.5|9696.5|9707.3|9697.3|9706.5|9696.5|0
1762205400000|2025-11-03 21:30:00|9706.6|9696.6|9707.1|9697.1|9707.1|9697.1|9706.5|9696.5|0
1762205700000|2025-11-03 21:35:00|9707|9697|9707|9697|9707.2|9697.2|9706.4|9696.4|0
1762206000000|2025-11-03 21:40:00|9707.1|9697.1|9707.1|9697.1|9707.8|9697.8|9706.9|9696.9|0
1762206300000|2025-11-03 21:45:00|9707.2|9697.2|9707.1|9697.1|9707.5|9697.5|9706.9|9696.9|0
1762206600000|2025-11-03 21:50:00|9707.2|9697.2|9707.9|9697.9|9708.3|9698.3|9706.9|9696.9|0
1762206900000|2025-11-03 21:55:00|9708|9698|9707.8|9697.8|9708.1|9698.1|9707.7|9697.7|0
1762207200000|2025-11-03 22:00:00|9708|9698|9708.7|9698.7|9709.1|9699.1|9707.9|9697.9|0
1762207500000|2025-11-03 22:05:00|9708.8|9698.8|9708.8|9698.8|9709.2|9699.2|9708.6|9698.6|0
1762207800000|2025-11-03 22:10:00|9708.9|9698.9|9709.6|9699.6|9709.6|9699.6|9708.6|9698.6|0
1762208100000|2025-11-03 22:15:00|9709.4|9699.4|9709|9699|9709.6|9699.6|9708.8|9698.8|0
1762208400000|2025-11-03 22:20:00|9709.1|9699.1|9709.3|9699.3|9709.3|9699.3|9709.1|9699.1|0
1762208700000|2025-11-03 22:25:00|9709.2|9699.2|9710.4|9700.4|9710.7|9700.7|9709.2|9699.2|0
1762209000000|2025-11-03 22:30:00|9710.5|9700.5|9710.7|9700.7|9710.7|9700.7|9710.5|9700.5|0
1762209300000|2025-11-03 22:35:00|9710.8|9700.8|9710.7|9700.7|9710.8|9700.8|9710.7|9700.7|0
1762209600000|2025-11-03 22:40:00|9710.9|9700.9|9710.9|9700.9|9710.9|9700.9|9710.8|9700.8|0
1762209900000|2025-11-03 22:45:00|9710.8|9700.8|9710.6|9700.6|9710.8|9700.8|9710.6|9700.6|0
1762210200000|2025-11-03 22:50:00|9710.7|9700.7|9710.4|9700.4|9710.8|9700.8|9710.3|9700.3|0
1762210500000|2025-11-03 22:55:00|9710.3|9700.3|9709.7|9699.7|9710.5|9700.5|9709.6|9699.6|0
1762210800000|2025-11-03 23:00:00|9708.9|9698.9|9709.5|9699.5|9709.7|9699.7|9708|9698|0
1762211100000|2025-11-03 23:05:00|9709.6|9699.6|9707.5|9697.5|9709.6|9699.6|9707.4|9697.4|0
1762211400000|2025-11-03 23:10:00|9707.6|9697.6|9706.8|9696.8|9707.6|9697.6|9706.6|9696.6|0
1762211700000|2025-11-03 23:15:00|9706.9|9696.9|9706.7|9696.7|9707.4|9697.4|9706.1|9696.1|0
1762212000000|2025-11-03 23:20:00|9706.6|9696.6|9706.1|9696.1|9706.7|9696.7|9705.3|9695.3|0
1762212300000|2025-11-03 23:25:00|9706.2|9696.2|9707|9697|9707.3|9697.3|9706|9696|0
1762212600000|2025-11-03 23:30:00|9706.9|9696.9|9706.2|9696.2|9706.9|9696.9|9705.5|9695.5|0
1762212900000|2025-11-03 23:35:00|9706.1|9696.1|9705.3|9695.3|9706.1|9696.1|9705.3|9695.3|0
1762213200000|2025-11-03 23:40:00|9705.4|9695.4|9704.8|9694.8|9705.4|9695.4|9704|9694|0
1762213500000|2025-11-03 23:45:00|9704.7|9694.7|9704.9|9694.9|9705.4|9695.4|9704.1|9694.1|0
1762213800000|2025-11-03 23:50:00|9705|9695|9703|9693|9705|9695|9702.5|9692.5|0
1762214100000|2025-11-03 23:55:00|9703.1|9693.1|9703.4|9693.4|9703.4|9693.4|9702.3|9692.3|0
1762214400000|2025-11-04 00:00:00|9703.3|9693.3|9700.2|9690.2|9703.3|9693.3|9700.2|9690.2|0
1762214700000|2025-11-04 00:05:00|9700.3|9690.3|9698.4|9688.4|9700.7|9690.7|9698.3|9688.3|0
1762215000000|2025-11-04 00:10:00|9698.6|9688.6|9699.4|9689.4|9699.9|9689.9|9698.4|9688.4|0
1762215300000|2025-11-04 00:15:00|9699.3|9689.3|9692.6|9682.6|9702|9692|9690.7|9680.7|0
1762215600000|2025-11-04 00:20:00|9692.5|9682.5|9693.1|9683.1|9693.4|9683.4|9690.7|9680.7|0
1762215900000|2025-11-04 00:25:00|9693|9683|9691.9|9681.9|9693.2|9683.2|9690.3|9680.3|0
1762216200000|2025-11-04 00:30:00|9691.5|9681.5|9694.2|9684.2|9695.6|9685.6|9691.5|9681.5|0
1762216500000|2025-11-04 00:35:00|9694.3|9684.3|9696.2|9686.2|9696.2|9686.2|9693.4|9683.4|0
1762216800000|2025-11-04 00:40:00|9696.3|9686.3|9696.9|9686.9|9697.9|9687.9|9696.1|9686.1|0
1762217100000|2025-11-04 00:45:00|9696.8|9686.8|9699.6|9689.6|9699.9|9689.9|9696|9686|0
1762217400000|2025-11-04 00:50:00|9699.5|9689.5|9699.5|9689.5|9700.4|9690.4|9698.8|9688.8|0
1762217700000|2025-11-04 00:55:00|9699.6|9689.6|9699.4|9689.4|9699.8|9689.8|9698.1|9688.1|0
1762218000000|2025-11-04 01:00:00|9700.3|9690.3|9701.1|9691.1|9705|9695|9699.6|9689.6|0
1762218300000|2025-11-04 01:05:00|9700.8|9690.8|9701.1|9691.1|9705.3|9695.3|9700.6|9690.6|0
1762218600000|2025-11-04 01:10:00|9701.3|9691.3|9699.2|9689.2|9701.3|9691.3|9697.5|9687.5|0
1762218900000|2025-11-04 01:15:00|9699.5|9689.5|9702|9692|9702.2|9692.2|9699.5|9689.5|0
1762219200000|2025-11-04 01:20:00|9702.2|9692.2|9704.5|9694.5|9704.7|9694.7|9702.2|9692.2|0
1762219500000|2025-11-04 01:25:00|9705|9695|9704.3|9694.3|9705.5|9695.5|9703.8|9693.8|0
1762219800000|2025-11-04 01:30:00|9704.1|9694.1|9703.3|9693.3|9704.3|9694.3|9702|9692|0
1762220100000|2025-11-04 01:35:00|9703.6|9693.6|9702.9|9692.9|9704.3|9694.3|9701.6|9691.6|0
1762220400000|2025-11-04 01:40:00|9703.1|9693.1|9702.1|9692.1|9704.5|9694.5|9702.1|9692.1|0
1762220700000|2025-11-04 01:45:00|9701.9|9691.9|9701.6|9691.6|9702.1|9692.1|9701.4|9691.4|0
1762221000000|2025-11-04 01:50:00|9701.9|9691.9|9700.1|9690.1|9701.9|9691.9|9699.4|9689.4|0
1762221300000|2025-11-04 01:55:00|9699.9|9689.9|9700.6|9690.6|9701.8|9691.8|9699.9|9689.9|0
1762221600000|2025-11-04 02:00:00|9700.4|9690.4|9697.1|9687.1|9700.4|9690.4|9696.4|9686.4|0
1762221900000|2025-11-04 02:05:00|9696.9|9686.9|9698.9|9688.9|9699.6|9689.6|9696.9|9686.9|0
1762222200000|2025-11-04 02:10:00|9699.1|9689.1|9699.1|9689.1|9699.6|9689.6|9698.4|9688.4|0
1762222500000|2025-11-04 02:15:00|9698.9|9688.9|9698.2|9688.2|9699.1|9689.1|9696.7|9686.7|0
1762222800000|2025-11-04 02:20:00|9698.4|9688.4|9696.9|9686.9|9699.3|9689.3|9696.4|9686.4|0
1762223100000|2025-11-04 02:25:00|9696.7|9686.7|9696.2|9686.2|9697.4|9687.4|9695.9|9685.9|0
1762223400000|2025-11-04 02:30:00|9696.4|9686.4|9696.2|9686.2|9697.7|9687.7|9695.9|9685.9|0
1762223700000|2025-11-04 02:35:00|9696.4|9686.4|9697.6|9687.6|9698.4|9688.4|9696.1|9686.1|0
1762224000000|2025-11-04 02:40:00|9697.4|9687.4|9695.5|9685.5|9698.3|9688.3|9694.7|9684.7|0
1762224300000|2025-11-04 02:45:00|9695.7|9685.7|9696.1|9686.1|9698|9688|9695.3|9685.3|0
1762224600000|2025-11-04 02:50:00|9696.7|9686.7|9697.1|9687.1|9697.7|9687.7|9695.7|9685.7|0
1762224900000|2025-11-04 02:55:00|9696.9|9686.9|9694.7|9684.7|9697.9|9687.9|9694.7|9684.7|0
1762225200000|2025-11-04 03:00:00|9695|9685|9699.1|9689.1|9699.6|9689.6|9694.2|9684.2|0
1762225500000|2025-11-04 03:05:00|9698.8|9688.8|9700.3|9690.3|9700.8|9690.8|9698.8|9688.8|0
1762225800000|2025-11-04 03:10:00|9700.6|9690.6|9703.3|9693.3|9704.1|9694.1|9700.3|9690.3|0
1762226100000|2025-11-04 03:15:00|9703.1|9693.1|9702.8|9692.8|9703.3|9693.3|9702.1|9692.1|0
1762226400000|2025-11-04 03:20:00|9703.1|9693.1|9702.6|9692.6|9703.8|9693.8|9702.1|9692.1|0
1762226700000|2025-11-04 03:25:00|9702.8|9692.8|9704.5|9694.5|9704.5|9694.5|9702.5|9692.5|0
1762227000000|2025-11-04 03:30:00|9704.7|9694.7|9702.5|9692.5|9705.2|9695.2|9701.2|9691.2|0
1762227300000|2025-11-04 03:35:00|9702.7|9692.7|9702.4|9692.4|9703.5|9693.5|9699.7|9689.7|0
1762227600000|2025-11-04 03:40:00|9702.9|9692.9|9701.1|9691.1|9702.9|9692.9|9699.8|9689.8|0
1762227900000|2025-11-04 03:45:00|9701.3|9691.3|9698.9|9688.9|9701.3|9691.3|9698.9|9688.9|0
1762228200000|2025-11-04 03:50:00|9699.4|9689.4|9700.4|9690.4|9700.6|9690.6|9699.4|9689.4|0
1762228500000|2025-11-04 03:55:00|9700.9|9690.9|9699.4|9689.4|9701.1|9691.1|9699.1|9689.1|0
1762228800000|2025-11-04 04:00:00|9699.1|9689.1|9699.1|9689.1|9699.9|9689.9|9697.6|9687.6|0
1762229100000|2025-11-04 04:05:00|9699.4|9689.4|9699.7|9689.7|9699.7|9689.7|9698|9688|0
1762229400000|2025-11-04 04:10:00|9700|9690|9697.7|9687.7|9700|9690|9697.2|9687.2|0
1762229700000|2025-11-04 04:15:00|9698|9688|9697.5|9687.5|9698.5|9688.5|9696.7|9686.7|0
1762230000000|2025-11-04 04:20:00|9697.2|9687.2|9696.2|9686.2|9697.7|9687.7|9695|9685|0
1762230300000|2025-11-04 04:25:00|9695.5|9685.5|9693.9|9683.9|9695.7|9685.7|9692.2|9682.2|0
1762230600000|2025-11-04 04:30:00|9694.2|9684.2|9696.1|9686.1|9697.1|9687.1|9694.2|9684.2|0
1762230900000|2025-11-04 04:35:00|9695.6|9685.6|9695.1|9685.1|9696.6|9686.6|9693.7|9683.7|0
1762231200000|2025-11-04 04:40:00|9695.3|9685.3|9692.7|9682.7|9695.3|9685.3|9692|9682|0
1762231500000|2025-11-04 04:45:00|9693|9683|9693.8|9683.8|9695.8|9685.8|9693|9683|0
1762231800000|2025-11-04 04:50:00|9694|9684|9696.3|9686.3|9697.1|9687.1|9694|9684|0
1762232100000|2025-11-04 04:55:00|9696.6|9686.6|9697.4|9687.4|9698.2|9688.2|9696.5|9686.5|0
1762232400000|2025-11-04 05:00:00|9697.6|9687.6|9695.1|9685.1|9697.6|9687.6|9694.9|9684.9|0
1762232700000|2025-11-04 05:05:00|9695.4|9685.4|9696.1|9686.1|9696.4|9686.4|9693.9|9683.9|0
1762233000000|2025-11-04 05:10:00|9695.9|9685.9|9695.1|9685.1|9696.4|9686.4|9695.1|9685.1|0
1762233300000|2025-11-04 05:15:00|9695.4|9685.4|9693.7|9683.7|9695.6|9685.6|9693.3|9683.3|0
1762233600000|2025-11-04 05:20:00|9693.9|9683.9|9690.4|9680.4|9694.2|9684.2|9690.2|9680.2|0
1762233900000|2025-11-04 05:25:00|9690.7|9680.7|9686.8|9676.8|9691.4|9681.4|9686.8|9676.8|0
1762234200000|2025-11-04 05:30:00|9686.6|9676.6|9690.9|9680.9|9691.6|9681.6|9686.4|9676.4|0
1762234500000|2025-11-04 05:35:00|9691.1|9681.1|9691.3|9681.3|9692.7|9682.7|9690.4|9680.4|0
1762234800000|2025-11-04 05:40:00|9691|9681|9682.4|9672.4|9691|9681|9680.5|9670.5|0
1762235100000|2025-11-04 05:45:00|9682.5|9672.5|9681.2|9671.2|9685.6|9675.6|9680.8|9670.8|0
1762235400000|2025-11-04 05:50:00|9681.9|9671.9|9680.5|9670.5|9682.9|9672.9|9679.2|9669.2|0
1762235700000|2025-11-04 05:55:00|9680.8|9670.8|9681|9671|9681.7|9671.7|9677.2|9667.2|0
1762236000000|2025-11-04 06:00:00|9681.3|9671.3|9677|9667|9681.8|9671.8|9674.9|9664.9|0
1762236300000|2025-11-04 06:05:00|9677.2|9667.2|9669.1|9659.1|9679.5|9669.5|9669.1|9659.1|0
1762236600000|2025-11-04 06:10:00|9669.6|9659.6|9665.3|9655.3|9670|9660|9659.7|9649.7|0
1762236900000|2025-11-04 06:15:00|9665.6|9655.6|9663.1|9653.1|9668.3|9658.3|9661.6|9651.6|0
1762237200000|2025-11-04 06:20:00|9663.3|9653.3|9665.5|9655.5|9667.5|9657.5|9662.9|9652.9|0
1762237500000|2025-11-04 06:25:00|9665.7|9655.7|9663.9|9653.9|9665.7|9655.7|9662.7|9652.7|0
1762237800000|2025-11-04 06:30:00|9664.1|9654.1|9668.3|9658.3|9668.3|9658.3|9658.8|9648.8|0
1762238100000|2025-11-04 06:35:00|9669.1|9659.1|9665.8|9655.8|9669.8|9659.8|9664.9|9654.9|0
1762238400000|2025-11-04 06:40:00|9666.1|9656.1|9668.2|9658.2|9669.9|9659.9|9665.8|9655.8|0
1762238700000|2025-11-04 06:45:00|9668.5|9658.5|9671.6|9661.6|9672.3|9662.3|9667.1|9657.1|0
1762239000000|2025-11-04 06:50:00|9671.3|9661.3|9673.1|9663.1|9674|9664|9671.3|9661.3|0
1762239300000|2025-11-04 06:55:00|9673.3|9663.3|9670.8|9660.8|9673.7|9663.7|9669.6|9659.6|0
1762239600000|2025-11-04 07:00:00|9670.9|9660.9|9664.2|9654.2|9670.9|9660.9|9661|9651|0
1762239900000|2025-11-04 07:05:00|9664|9654|9662|9652|9664.4|9654.4|9659.4|9649.4|0
1762240200000|2025-11-04 07:10:00|9661.5|9651.5|9658.7|9648.7|9663|9653|9656.5|9646.5|0
1762240500000|2025-11-04 07:15:00|9659|9649|9656.8|9646.8|9659|9649|9654.3|9644.3|0
1762240800000|2025-11-04 07:20:00|9657.3|9647.3|9660.1|9650.1|9660.5|9650.5|9656.6|9646.6|0
1762241100000|2025-11-04 07:25:00|9659.6|9649.6|9660.3|9650.3|9662.6|9652.6|9658.7|9648.7|0
1762241400000|2025-11-04 07:30:00|9660.1|9650.1|9664.2|9654.2|9665|9655|9659.3|9649.3|0
1762241700000|2025-11-04 07:35:00|9663.8|9653.8|9664.1|9654.1|9669.5|9659.5|9662.2|9652.2|0
1762242000000|2025-11-04 07:40:00|9664.4|9654.4|9661.2|9651.2|9664.4|9654.4|9659.2|9649.2|0
1762242300000|2025-11-04 07:45:00|9660.9|9650.9|9663.2|9653.2|9665.5|9655.5|9659.3|9649.3|0
1762242600000|2025-11-04 07:50:00|9663.5|9653.5|9670.6|9660.6|9672.7|9662.7|9663.4|9653.4|0
1762242900000|2025-11-04 07:55:00|9670.7|9660.7|9664.4|9654.4|9671.4|9661.4|9661|9651|0
1762243200000|2025-11-04 08:00:00|9662.9|9652.9|9641.6|9631.6|9672.6|9662.6|9638.5|9628.5|0
1762243500000|2025-11-04 08:05:00|9641.3|9631.3|9633.4|9623.4|9641.6|9631.6|9629.7|9619.7|0
1762243800000|2025-11-04 08:10:00|9633.7|9623.7|9627.7|9617.7|9635.2|9625.2|9627.2|9617.2|0
1762244100000|2025-11-04 08:15:00|9627.2|9617.2|9614.8|9604.8|9631.8|9621.8|9610.3|9600.3|0
1762244400000|2025-11-04 08:20:00|9616|9606|9638.3|9628.3|9638.8|9628.8|9616|9606|0
1762244700000|2025-11-04 08:25:00|9638.5|9628.5|9636.1|9626.1|9642.3|9632.3|9635.8|9625.8|0
1762245000000|2025-11-04 08:30:00|9635.1|9625.1|9632.2|9622.2|9639.5|9629.5|9631.6|9621.6|0
1762245300000|2025-11-04 08:35:00|9632.4|9622.4|9625.7|9615.7|9632.4|9622.4|9624.6|9614.6|0
1762245600000|2025-11-04 08:40:00|9625.4|9615.4|9629.4|9619.4|9631|9621|9624|9614|0
1762245900000|2025-11-04 08:45:00|9630.7|9620.7|9625.1|9615.1|9631.5|9621.5|9623.8|9613.8|0
1762246200000|2025-11-04 08:50:00|9625.6|9615.6|9624.5|9614.5|9629.1|9619.1|9624.1|9614.1|0
1762246500000|2025-11-04 08:55:00|9625|9615|9626.2|9616.2|9630.7|9620.7|9623.7|9613.7|0
1762246800000|2025-11-04 09:00:00|9625.7|9615.7|9622.3|9612.3|9631.3|9621.3|9622|9612|0
1762247100000|2025-11-04 09:05:00|9622.1|9612.1|9615.3|9605.3|9622.1|9612.1|9612.6|9602.6|0
1762247400000|2025-11-04 09:10:00|9616.6|9606.6|9611.8|9601.8|9616.9|9606.9|9611.1|9601.1|0
1762247700000|2025-11-04 09:15:00|9612|9602|9612.6|9602.6|9615.9|9605.9|9609.9|9599.9|0
1762248000000|2025-11-04 09:20:00|9612.7|9602.7|9607.2|9597.2|9613.2|9603.2|9606.5|9596.5|0
1762248300000|2025-11-04 09:25:00|9606.7|9596.7|9604.7|9594.7|9611.6|9601.6|9604.6|9594.6|0
1762248600000|2025-11-04 09:30:00|9604.4|9594.4|9607.4|9597.4|9611.7|9601.7|9603.7|9593.7|0
1762248900000|2025-11-04 09:35:00|9607.2|9597.2|9604.1|9594.1|9607.9|9597.9|9602.3|9592.3|0
1762249200000|2025-11-04 09:40:00|9603.4|9593.4|9598.2|9588.2|9606|9596|9597.2|9587.2|0
1762249500000|2025-11-04 09:45:00|9598.7|9588.7|9605.4|9595.4|9606.7|9596.7|9598.4|9588.4|0
1762249800000|2025-11-04 09:50:00|9605.6|9595.6|9603.3|9593.3|9610.7|9600.7|9601.8|9591.8|0
1762250100000|2025-11-04 09:55:00|9602.6|9592.6|9593.3|9583.3|9604.1|9594.1|9593.3|9583.3|0
1762250400000|2025-11-04 10:00:00|9593.6|9583.6|9585.3|9575.3|9593.8|9583.8|9585.3|9575.3|0
1762250700000|2025-11-04 10:05:00|9585.6|9575.6|9582.6|9572.6|9588.9|9578.9|9581.9|9571.9|0
1762251000000|2025-11-04 10:10:00|9582.4|9572.4|9580.2|9570.2|9583.7|9573.7|9578.2|9568.2|0
1762251300000|2025-11-04 10:15:00|9580.4|9570.4|9585.4|9575.4|9587.2|9577.2|9577.4|9567.4|0
1762251600000|2025-11-04 10:20:00|9585.8|9575.8|9598.1|9588.1|9599.3|9589.3|9585.6|9575.6|0
1762251900000|2025-11-04 10:25:00|9598.6|9588.6|9600.8|9590.8|9605|9595|9597.8|9587.8|0
1762252200000|2025-11-04 10:30:00|9599.9|9589.9|9607.8|9597.8|9608.7|9598.7|9599.9|9589.9|0
1762252500000|2025-11-04 10:35:00|9608.1|9598.1|9609.5|9599.5|9609.5|9599.5|9605.6|9595.6|0
1762252800000|2025-11-04 10:40:00|9609.6|9599.6|9615|9605|9615.3|9605.3|9609.4|9599.4|0
1762253100000|2025-11-04 10:45:00|9615.3|9605.3|9617.4|9607.4|9619.8|9609.8|9615|9605|0
1762253400000|2025-11-04 10:50:00|9617|9607|9622.8|9612.8|9623.8|9613.8|9617|9607|0
1762253700000|2025-11-04 10:55:00|9623|9613|9626.2|9616.2|9627.8|9617.8|9621.2|9611.2|0
1762254000000|2025-11-04 11:00:00|9626.4|9616.4|9630.8|9620.8|9631.9|9621.9|9625.7|9615.7|0
1762254300000|2025-11-04 11:05:00|9630.5|9620.5|9631.9|9621.9|9633.4|9623.4|9628.9|9618.9|0
1762254600000|2025-11-04 11:10:00|9630.9|9620.9|9639.1|9629.1|9639.3|9629.3|9630.9|9620.9|0
1762254900000|2025-11-04 11:15:00|9638.8|9628.8|9643|9633|9645.4|9635.4|9638.5|9628.5|0
1762255200000|2025-11-04 11:20:00|9642.5|9632.5|9645.9|9635.9|9645.9|9635.9|9640.4|9630.4|0
1762255500000|2025-11-04 11:25:00|9646.2|9636.2|9648.7|9638.7|9648.7|9638.7|9643.9|9633.9|0
1762255800000|2025-11-04 11:30:00|9649.1|9639.1|9648.8|9638.8|9651.5|9641.5|9647.1|9637.1|0
1762256100000|2025-11-04 11:35:00|9648.6|9638.6|9651.7|9641.7|9653.4|9643.4|9647.8|9637.8|0
1762256400000|2025-11-04 11:40:00|9651.8|9641.8|9654.6|9644.6|9656|9646|9651.8|9641.8|0
1762256700000|2025-11-04 11:45:00|9654.1|9644.1|9651.4|9641.4|9654.9|9644.9|9649.2|9639.2|0
1762257000000|2025-11-04 11:50:00|9651.8|9641.8|9649.2|9639.2|9652.5|9642.5|9647.7|9637.7|0
1762257300000|2025-11-04 11:55:00|9649.5|9639.5|9650.7|9640.7|9652.3|9642.3|9649.5|9639.5|0
1762257600000|2025-11-04 12:00:00|9651.9|9641.9|9644.9|9634.9|9651.9|9641.9|9644.4|9634.4|0
1762257900000|2025-11-04 12:05:00|9645|9635|9646.2|9636.2|9651.6|9641.6|9643.4|9633.4|0
1762258200000|2025-11-04 12:10:00|9646.5|9636.5|9650.2|9640.2|9652.5|9642.5|9646.5|9636.5|0
1762258500000|2025-11-04 12:15:00|9650|9640|9652.5|9642.5|9652.8|9642.8|9648.5|9638.5|0
1762258800000|2025-11-04 12:20:00|9652.2|9642.2|9655.3|9645.3|9656.7|9646.7|9652.2|9642.2|0
1762259100000|2025-11-04 12:25:00|9655.1|9645.1|9660.3|9650.3|9662.2|9652.2|9654.8|9644.8|0
1762259400000|2025-11-04 12:30:00|9659.6|9649.6|9661.1|9651.1|9661.1|9651.1|9656.1|9646.1|0
1762259700000|2025-11-04 12:35:00|9660.1|9650.1|9653.3|9643.3|9660.6|9650.6|9653.3|9643.3|0
1762260000000|2025-11-04 12:40:00|9654.1|9644.1|9656.3|9646.3|9657|9647|9653.7|9643.7|0
1762260300000|2025-11-04 12:45:00|9656.8|9646.8|9658.3|9648.3|9658.8|9648.8|9653.6|9643.6|0
1762260600000|2025-11-04 12:50:00|9658.1|9648.1|9660.9|9650.9|9662.6|9652.6|9657.8|9647.8|0
1762260900000|2025-11-04 12:55:00|9660.4|9650.4|9656.8|9646.8|9660.4|9650.4|9655.5|9645.5|0
1762261200000|2025-11-04 13:00:00|9655.5|9645.5|9662|9652|9664.2|9654.2|9655|9645|0
1762261500000|2025-11-04 13:05:00|9662.3|9652.3|9661.8|9651.8|9664.7|9654.7|9661.2|9651.2|0
1762261800000|2025-11-04 13:10:00|9662.1|9652.1|9665.6|9655.6|9667.2|9657.2|9661.3|9651.3|0
1762262100000|2025-11-04 13:15:00|9665.8|9655.8|9666.3|9656.3|9668.1|9658.1|9665.1|9655.1|0
1762262400000|2025-11-04 13:20:00|9666.8|9656.8|9664.3|9654.3|9669.1|9659.1|9663.8|9653.8|0
1762262700000|2025-11-04 13:25:00|9664.6|9654.6|9658|9648|9664.6|9654.6|9658|9648|0
1762263000000|2025-11-04 13:30:00|9659.1|9649.1|9661.7|9651.7|9663.2|9653.2|9658|9648|0
1762263300000|2025-11-04 13:35:00|9661.4|9651.4|9660.3|9650.3|9662.8|9652.8|9657.8|9647.8|0
1762263600000|2025-11-04 13:40:00|9660.1|9650.1|9661.5|9651.5|9662.9|9652.9|9660|9650|0
1762263900000|2025-11-04 13:45:00|9661.8|9651.8|9658.5|9648.5|9661.8|9651.8|9655.8|9645.8|0
1762264200000|2025-11-04 13:50:00|9658.4|9648.4|9658.6|9648.6|9659.3|9649.3|9656.1|9646.1|0
1762264500000|2025-11-04 13:55:00|9659|9649|9666|9656|9667.3|9657.3|9656.9|9646.9|0
1762264800000|2025-11-04 14:00:00|9665.9|9655.9|9661.4|9651.4|9666.9|9656.9|9658.7|9648.7|0
1762265100000|2025-11-04 14:05:00|9661.7|9651.7|9667.9|9657.9|9668.2|9658.2|9661.2|9651.2|0
1762265400000|2025-11-04 14:10:00|9667.7|9657.7|9672|9662|9674.1|9664.1|9667.4|9657.4|0
1762265700000|2025-11-04 14:15:00|9671.8|9661.8|9673.1|9663.1|9675.6|9665.6|9671.2|9661.2|0
1762266000000|2025-11-04 14:20:00|9672.8|9662.8|9669.9|9659.9|9673.5|9663.5|9668|9658|0
1762266300000|2025-11-04 14:25:00|9669.7|9659.7|9666.8|9656.8|9669.7|9659.7|9663.3|9653.3|0
1762266600000|2025-11-04 14:30:00|9665.7|9655.7|9670.5|9660.5|9674.8|9664.8|9665.7|9655.7|0
1762266900000|2025-11-04 14:35:00|9670.8|9660.8|9670.5|9660.5|9675.3|9665.3|9668|9658|0
1762267200000|2025-11-04 14:40:00|9669.9|9659.9|9683.1|9673.1|9686.7|9676.7|9668.4|9658.4|0
1762267500000|2025-11-04 14:45:00|9683.6|9673.6|9688.6|9678.6|9689.2|9679.2|9682.1|9672.1|0
1762267800000|2025-11-04 14:50:00|9688.5|9678.5|9692|9682|9694|9684|9687.4|9677.4|0
1762268100000|2025-11-04 14:55:00|9692.3|9682.3|9697.5|9687.5|9697.8|9687.8|9692.3|9682.3|0
1762268400000|2025-11-04 15:00:00|9697|9687|9697.5|9687.5|9698.6|9688.6|9691.9|9681.9|0
1762268700000|2025-11-04 15:05:00|9698|9688|9697.3|9687.3|9699.8|9689.8|9694.3|9684.3|0
1762269000000|2025-11-04 15:10:00|9698|9688|9701.6|9691.6|9703.5|9693.5|9697.8|9687.8|0
1762269300000|2025-11-04 15:15:00|9702.4|9692.4|9705.4|9695.4|9707.6|9697.6|9702|9692|0
1762269600000|2025-11-04 15:20:00|9705.7|9695.7|9703.8|9693.8|9708.1|9698.1|9703.1|9693.1|0
1762269900000|2025-11-04 15:25:00|9704.1|9694.1|9704.8|9694.8|9709.2|9699.2|9702.1|9692.1|0
1762270200000|2025-11-04 15:30:00|9704.6|9694.6|9709.8|9699.8|9711.3|9701.3|9703.8|9693.8|0
1762270500000|2025-11-04 15:35:00|9710.1|9700.1|9706.5|9696.5|9710.3|9700.3|9702.3|9692.3|0
1762270800000|2025-11-04 15:40:00|9706.9|9696.9|9705|9695|9709.1|9699.1|9704.2|9694.2|0
1762271100000|2025-11-04 15:45:00|9704.7|9694.7|9701.3|9691.3|9705.7|9695.7|9700.8|9690.8|0
1762271400000|2025-11-04 15:50:00|9701.2|9691.2|9705.5|9695.5|9706.2|9696.2|9700.1|9690.1|0
1762271700000|2025-11-04 15:55:00|9705.2|9695.2|9710.9|9700.9|9710.9|9700.9|9702.9|9692.9|0
1762272000000|2025-11-04 16:00:00|9710.4|9700.4|9713.9|9703.9|9716.5|9706.5|9710.4|9700.4|0
1762272300000|2025-11-04 16:05:00|9714.4|9704.4|9710.7|9700.7|9714.9|9704.9|9707.3|9697.3|0
1762272600000|2025-11-04 16:10:00|9710.4|9700.4|9712.4|9702.4|9714.7|9704.7|9709.7|9699.7|0
1762272900000|2025-11-04 16:15:00|9712.2|9702.2|9713.3|9703.3|9716.7|9706.7|9710.4|9700.4|0
1762273200000|2025-11-04 16:20:00|9713.4|9703.4|9710|9700|9714.5|9704.5|9708.5|9698.5|0
1762273500000|2025-11-04 16:25:00|9709.7|9699.7|9713.3|9703.3|9714.9|9704.9|9709.5|9699.5|0
1762273800000|2025-11-04 16:30:00|9712.9|9702.9|9719.6|9709.6|9719.9|9709.9|9712.3|9702.3|0
1762274100000|2025-11-04 16:35:00|9721.4|9711.4|9725.4|9715.4|9725.7|9715.7|9720.5|9710.5|0
1762274400000|2025-11-04 16:40:00|9725.7|9715.7|9724.2|9714.2|9725.7|9715.7|9721.4|9711.4|0
1762274700000|2025-11-04 16:45:00|9724.4|9714.4|9719.1|9709.1|9725.2|9715.2|9716.1|9706.1|0
1762275000000|2025-11-04 16:50:00|9719.3|9709.3|9724.4|9714.4|9724.9|9714.9|9716.6|9706.6|0
1762275300000|2025-11-04 16:55:00|9724.2|9714.2|9730.6|9720.6|9731.3|9721.3|9723.7|9713.7|0
1762275600000|2025-11-04 17:00:00|9729.8|9719.8|9726.7|9716.7|9729.8|9719.8|9725.2|9715.2|0
1762275900000|2025-11-04 17:05:00|9726.4|9716.4|9725.4|9715.4|9728.4|9718.4|9724.9|9714.9|0
1762276200000|2025-11-04 17:10:00|9725.2|9715.2|9724.8|9714.8|9725.8|9715.8|9723|9713|0
1762276500000|2025-11-04 17:15:00|9724|9714|9717.3|9707.3|9725.3|9715.3|9717.3|9707.3|0
1762276800000|2025-11-04 17:20:00|9716.8|9706.8|9723.5|9713.5|9725|9715|9716.3|9706.3|0
1762277100000|2025-11-04 17:25:00|9723|9713|9724.1|9714.1|9727.4|9717.4|9722.3|9712.3|0
1762277400000|2025-11-04 17:30:00|9723.9|9713.9|9723.4|9713.4|9724.9|9714.9|9721.4|9711.4|0
1762277700000|2025-11-04 17:35:00|9723.2|9713.2|9719.7|9709.7|9723.4|9713.4|9719.7|9709.7|0
1762278000000|2025-11-04 17:40:00|9720|9710|9720|9710|9720.3|9710.3|9716.1|9706.1|0
1762278300000|2025-11-04 17:45:00|9719.8|9709.8|9723.7|9713.7|9724.1|9714.1|9719.6|9709.6|0
1762278600000|2025-11-04 17:50:00|9724.2|9714.2|9721.5|9711.5|9727.4|9717.4|9721|9711|0
1762278900000|2025-11-04 17:55:00|9721.4|9711.4|9718.5|9708.5|9721.4|9711.4|9717.2|9707.2|0
1762279200000|2025-11-04 18:00:00|9717.5|9707.5|9714.4|9704.4|9718.8|9708.8|9714.4|9704.4|0
1762279500000|2025-11-04 18:05:00|9714.1|9704.1|9714.6|9704.6|9717.1|9707.1|9713.7|9703.7|0
1762279800000|2025-11-04 18:10:00|9714.5|9704.5|9715|9705|9718.8|9708.8|9713.6|9703.6|0
1762280100000|2025-11-04 18:15:00|9714.8|9704.8|9712.4|9702.4|9715.6|9705.6|9712.2|9702.2|0
1762280400000|2025-11-04 18:20:00|9711.9|9701.9|9712.9|9702.9|9716.1|9706.1|9710.9|9700.9|0
1762280700000|2025-11-04 18:25:00|9713.1|9703.1|9709.9|9699.9|9713.1|9703.1|9706.9|9696.9|0
1762281000000|2025-11-04 18:30:00|9710.2|9700.2|9707.2|9697.2|9711.9|9701.9|9704.7|9694.7|0
1762281300000|2025-11-04 18:35:00|9707.4|9697.4|9706.1|9696.1|9709|9699|9705.5|9695.5|0
1762281600000|2025-11-04 18:40:00|9706.4|9696.4|9709.4|9699.4|9709.4|9699.4|9704.5|9694.5|0
1762281900000|2025-11-04 18:45:00|9709.6|9699.6|9706.4|9696.4|9712.9|9702.9|9705.3|9695.3|0
1762282200000|2025-11-04 18:50:00|9706.7|9696.7|9712|9702|9712.5|9702.5|9706.7|9696.7|0
1762282500000|2025-11-04 18:55:00|9711.8|9701.8|9711.1|9701.1|9713.2|9703.2|9710.2|9700.2|0
1762282800000|2025-11-04 19:00:00|9710.8|9700.8|9712.5|9702.5|9712.5|9702.5|9709.4|9699.4|0
1762283100000|2025-11-04 19:05:00|9712.3|9702.3|9708.7|9698.7|9712.3|9702.3|9708.4|9698.4|0
1762283400000|2025-11-04 19:10:00|9708.9|9698.9|9711.3|9701.3|9712.5|9702.5|9708.4|9698.4|0
1762283700000|2025-11-04 19:15:00|9711.5|9701.5|9710.6|9700.6|9712.8|9702.8|9710.2|9700.2|0
1762284000000|2025-11-04 19:20:00|9710.1|9700.1|9715.7|9705.7|9716|9706|9710.1|9700.1|0
1762284300000|2025-11-04 19:25:00|9715.8|9705.8|9712.8|9702.8|9716.3|9706.3|9712.3|9702.3|0
1762284600000|2025-11-04 19:30:00|9712.6|9702.6|9712.1|9702.1|9713.6|9703.6|9708.2|9698.2|0
1762284900000|2025-11-04 19:35:00|9711.9|9701.9|9710.3|9700.3|9711.9|9701.9|9707.5|9697.5|0
1762285200000|2025-11-04 19:40:00|9710.1|9700.1|9708.3|9698.3|9712.5|9702.5|9707.1|9697.1|0
1762285500000|2025-11-04 19:45:00|9707.8|9697.8|9710.5|9700.5|9710.7|9700.7|9707.2|9697.2|0
1762285800000|2025-11-04 19:50:00|9710.3|9700.3|9709.8|9699.8|9712.9|9702.9|9709|9699|0
1762286100000|2025-11-04 19:55:00|9709.7|9699.7|9713.1|9703.1|9713.8|9703.8|9709.7|9699.7|0
1762286400000|2025-11-04 20:00:00|9713.3|9703.3|9714|9704|9718.3|9708.3|9712.6|9702.6|0
1762286700000|2025-11-04 20:05:00|9714.3|9704.3|9715.5|9705.5|9718.1|9708.1|9714|9704|0
1762287000000|2025-11-04 20:10:00|9715|9705|9715.7|9705.7|9716.5|9706.5|9714|9704|0
1762287300000|2025-11-04 20:15:00|9715.5|9705.5|9713.8|9703.8|9716.6|9706.6|9713.2|9703.2|0
1762287600000|2025-11-04 20:20:00|9713.6|9703.6|9710.6|9700.6|9713.6|9703.6|9708.7|9698.7|0
1762287900000|2025-11-04 20:25:00|9710.9|9700.9|9716|9706|9716|9706|9710.6|9700.6|0
1762288200000|2025-11-04 20:30:00|9715.5|9705.5|9711|9701|9715.5|9705.5|9710.8|9700.8|0
1762288500000|2025-11-04 20:35:00|9711.2|9701.2|9712.7|9702.7|9715|9705|9711.2|9701.2|0
1762288800000|2025-11-04 20:40:00|9713|9703|9713.4|9703.4|9715|9705|9712.7|9702.7|0
1762289100000|2025-11-04 20:45:00|9713.1|9703.1|9710.9|9700.9|9716|9706|9710.9|9700.9|0
1762289400000|2025-11-04 20:50:00|9710.7|9700.7|9713.5|9703.5|9714|9704|9708.4|9698.4|0
1762289700000|2025-11-04 20:55:00|9712.9|9702.9|9713.4|9703.4|9713.4|9703.4|9709.6|9699.6|0
1762290000000|2025-11-04 21:00:00|9713.9|9703.9|9714|9704|9715.3|9705.3|9712.7|9702.7|0
1762290300000|2025-11-04 21:05:00|9714.4|9704.4|9712.1|9702.1|9714.8|9704.8|9711.7|9701.7|0
1762290600000|2025-11-04 21:10:00|9712.4|9702.4|9713.6|9703.6|9713.8|9703.8|9712|9702|0
1762290900000|2025-11-04 21:15:00|9713.5|9703.5|9713.3|9703.3|9714.6|9704.6|9710.4|9700.4|0
1762291200000|2025-11-04 21:20:00|9713.2|9703.2|9711.1|9701.1|9713.5|9703.5|9711.1|9701.1|0
1762291500000|2025-11-04 21:25:00|9711.2|9701.2|9710.9|9700.9|9711.9|9701.9|9710.1|9700.1|0
1762291800000|2025-11-04 21:30:00|9711|9701|9710.1|9700.1|9711.9|9701.9|9709.1|9699.1|0
1762292100000|2025-11-04 21:35:00|9710|9700|9711.1|9701.1|9711.1|9701.1|9709.6|9699.6|0
1762292400000|2025-11-04 21:40:00|9711.2|9701.2|9714|9704|9714.2|9704.2|9711.2|9701.2|0
1762292700000|2025-11-04 21:45:00|9714.1|9704.1|9713.2|9703.2|9714.6|9704.6|9712.6|9702.6|0
1762293000000|2025-11-04 21:50:00|9713.1|9703.1|9715|9705|9715.4|9705.4|9712.5|9702.5|0
1762293300000|2025-11-04 21:55:00|9715.1|9705.1|9715|9705|9716.4|9706.4|9714.7|9704.7|0
1762293600000|2025-11-04 22:00:00|9714.8|9704.8|9715.4|9705.4|9715.6|9705.6|9714.8|9704.8|0
1762293900000|2025-11-04 22:05:00|9715.7|9705.7|9715.8|9705.8|9716|9706|9715.1|9705.1|0
1762294200000|2025-11-04 22:10:00|9715.7|9705.7|9716.2|9706.2|9716.9|9706.9|9715.7|9705.7|0
1762294500000|2025-11-04 22:15:00|9716.1|9706.1|9715.4|9705.4|9716.1|9706.1|9715.2|9705.2|0
1762294800000|2025-11-04 22:20:00|9715.3|9705.3|9716|9706|9716.1|9706.1|9715.3|9705.3|0
1762295100000|2025-11-04 22:25:00|9716.1|9706.1|9716.5|9706.5|9716.7|9706.7|9716.1|9706.1|0
1762295400000|2025-11-04 22:30:00|9716.4|9706.4|9716.2|9706.2|9716.7|9706.7|9716|9706|0
1762295700000|2025-11-04 22:35:00|9715.9|9705.9|9715.6|9705.6|9716.3|9706.3|9715.3|9705.3|0
1762296000000|2025-11-04 22:40:00|9715.5|9705.5|9715|9705|9715.5|9705.5|9714.9|9704.9|0
1762296300000|2025-11-04 22:45:00|9714.9|9704.9|9714.6|9704.6|9714.9|9704.9|9714.5|9704.5|0
1762296600000|2025-11-04 22:50:00|9714.7|9704.7|9713.2|9703.2|9714.7|9704.7|9713|9703|0
1762296900000|2025-11-04 22:55:00|9713.3|9703.3|9715.7|9705.7|9716.4|9706.4|9713.1|9703.1|0
1762297200000|2025-11-04 23:00:00|9715.6|9705.6|9713.9|9703.9|9718.4|9708.4|9713.7|9703.7|0
1762297500000|2025-11-04 23:05:00|9714|9704|9709.9|9699.9|9714.6|9704.6|9709.9|9699.9|0
1762297800000|2025-11-04 23:10:00|9709.8|9699.8|9712|9702|9712.5|9702.5|9709.8|9699.8|0
1762298100000|2025-11-04 23:15:00|9712.1|9702.1|9713.6|9703.6|9714|9704|9710.6|9700.6|0
1762298400000|2025-11-04 23:20:00|9713.9|9703.9|9712.3|9702.3|9714.4|9704.4|9711.9|9701.9|0
1762298700000|2025-11-04 23:25:00|9712.4|9702.4|9711.7|9701.7|9712.5|9702.5|9711|9701|0
1762299000000|2025-11-04 23:30:00|9711.8|9701.8|9711.9|9701.9|9713.9|9703.9|9711.1|9701.1|0
1762299300000|2025-11-04 23:35:00|9712|9702|9712.5|9702.5|9712.9|9702.9|9710.7|9700.7|0
1762299600000|2025-11-04 23:40:00|9712.6|9702.6|9712.9|9702.9|9713.3|9703.3|9712.3|9702.3|0
1762299900000|2025-11-04 23:45:00|9712.8|9702.8|9710.1|9700.1|9712.9|9702.9|9709.5|9699.5|0
1762300200000|2025-11-04 23:50:00|9710|9700|9710.4|9700.4|9711.2|9701.2|9709.7|9699.7|0
1762300500000|2025-11-04 23:55:00|9710.6|9700.6|9710|9700|9710.8|9700.8|9709.7|9699.7|0
1762300800000|2025-11-05 00:00:00|9709.8|9699.8|9706.6|9696.6|9709.8|9699.8|9705.5|9695.5|0
1762301100000|2025-11-05 00:05:00|9706.5|9696.5|9707.6|9697.6|9708.2|9698.2|9704|9694|0
1762301400000|2025-11-05 00:10:00|9707.5|9697.5|9709.7|9699.7|9709.7|9699.7|9707.2|9697.2|0
1762301700000|2025-11-05 00:15:00|9709.6|9699.6|9700|9690|9710.3|9700.3|9699.5|9689.5|0
1762302000000|2025-11-05 00:20:00|9700.4|9690.4|9699|9689|9702.9|9692.9|9698.8|9688.8|0
1762302300000|2025-11-05 00:25:00|9699.7|9689.7|9694.6|9684.6|9699.7|9689.7|9694.4|9684.4|0
1762302600000|2025-11-05 00:30:00|9694.9|9684.9|9693|9683|9695.4|9685.4|9691.3|9681.3|0
1762302900000|2025-11-05 00:35:00|9692.6|9682.6|9690.7|9680.7|9694.4|9684.4|9690.7|9680.7|0
1762303200000|2025-11-05 00:40:00|9690.6|9680.6|9690.5|9680.5|9692.6|9682.6|9687.8|9677.8|0
1762303500000|2025-11-05 00:45:00|9690.9|9680.9|9692.2|9682.2|9694.2|9684.2|9689.9|9679.9|0
1762303800000|2025-11-05 00:50:00|9692.3|9682.3|9692.5|9682.5|9695|9685|9691|9681|0
1762304100000|2025-11-05 00:55:00|9692.6|9682.6|9689.6|9679.6|9695.1|9685.1|9689.5|9679.5|0
1762304400000|2025-11-05 01:00:00|9689.5|9679.5|9679.7|9669.7|9689.5|9679.5|9672.2|9662.2|0
1762304700000|2025-11-05 01:05:00|9680.9|9670.9|9671.9|9661.9|9680.9|9670.9|9671.2|9661.2|0
1762305000000|2025-11-05 01:10:00|9673.4|9663.4|9678.7|9668.7|9680.3|9670.3|9672.1|9662.1|0
1762305300000|2025-11-05 01:15:00|9678.9|9668.9|9664.5|9654.5|9678.9|9668.9|9664.2|9654.2|0
1762305600000|2025-11-05 01:20:00|9664.7|9654.7|9660.8|9650.8|9667.2|9657.2|9657.5|9647.5|0
1762305900000|2025-11-05 01:25:00|9660.5|9650.5|9656.8|9646.8|9660.8|9650.8|9654.8|9644.8|0
1762306200000|2025-11-05 01:30:00|9656.5|9646.5|9650.5|9640.5|9659.8|9649.8|9643.9|9633.9|0
1762306500000|2025-11-05 01:35:00|9650.8|9640.8|9644.9|9634.9|9656|9646|9644.3|9634.3|0
1762306800000|2025-11-05 01:40:00|9645.2|9635.2|9653.6|9643.6|9658.5|9648.5|9644.6|9634.6|0
1762307100000|2025-11-05 01:45:00|9653.5|9643.5|9661.2|9651.2|9661.2|9651.2|9653|9643|0
1762307400000|2025-11-05 01:50:00|9660.9|9650.9|9665.1|9655.1|9665.3|9655.3|9656.8|9646.8|0
1762307700000|2025-11-05 01:55:00|9665.3|9655.3|9663|9653|9665.6|9655.6|9661.7|9651.7|0
1762308000000|2025-11-05 02:00:00|9663.7|9653.7|9664|9654|9666.6|9656.6|9659.7|9649.7|0
1762308300000|2025-11-05 02:05:00|9664.2|9654.2|9666.1|9656.1|9667.3|9657.3|9662.8|9652.8|0
1762308600000|2025-11-05 02:10:00|9666.6|9656.6|9669.6|9659.6|9670.4|9660.4|9663.9|9653.9|0
1762308900000|2025-11-05 02:15:00|9669.8|9659.8|9670.8|9660.8|9671|9661|9664.8|9654.8|0
1762309200000|2025-11-05 02:20:00|9671.1|9661.1|9667.9|9657.9|9674.6|9664.6|9664.1|9654.1|0
1762309500000|2025-11-05 02:25:00|9668.2|9658.2|9666.3|9656.3|9669.2|9659.2|9665.7|9655.7|0
1762309800000|2025-11-05 02:30:00|9666.6|9656.6|9669.4|9659.4|9669.8|9659.8|9666|9656|0
1762310100000|2025-11-05 02:35:00|9669.2|9659.2|9675.3|9665.3|9675.6|9665.6|9669.2|9659.2|0
1762310400000|2025-11-05 02:40:00|9675.1|9665.1|9674.9|9664.9|9675.7|9665.7|9671.4|9661.4|0
1762310700000|2025-11-05 02:45:00|9675.9|9665.9|9673.5|9663.5|9680|9670|9673.5|9663.5|0
1762311000000|2025-11-05 02:50:00|9672.7|9662.7|9677|9667|9678.7|9668.7|9672.7|9662.7|0
1762311300000|2025-11-05 02:55:00|9676.5|9666.5|9680.8|9670.8|9680.8|9670.8|9676.5|9666.5|0
1762311600000|2025-11-05 03:00:00|9682.3|9672.3|9685.4|9675.4|9686.1|9676.1|9680.7|9670.7|0
1762311900000|2025-11-05 03:05:00|9685.6|9675.6|9684.8|9674.8|9685.7|9675.7|9681.1|9671.1|0
1762312200000|2025-11-05 03:10:00|9684.1|9674.1|9687|9677|9687|9677|9682.7|9672.7|0
1762312500000|2025-11-05 03:15:00|9686.7|9676.7|9682.6|9672.6|9687|9677|9682.1|9672.1|0
1762312800000|2025-11-05 03:20:00|9682.4|9672.4|9683.6|9673.6|9684.4|9674.4|9682.1|9672.1|0
1762313100000|2025-11-05 03:25:00|9683.3|9673.3|9688.5|9678.5|9688.5|9678.5|9683.3|9673.3|0
1762313400000|2025-11-05 03:30:00|9688.3|9678.3|9689.6|9679.6|9689.8|9679.8|9684.5|9674.5|0
1762313700000|2025-11-05 03:35:00|9689.1|9679.1|9685.5|9675.5|9689.8|9679.8|9684.9|9674.9|0
1762314000000|2025-11-05 03:40:00|9685.7|9675.7|9689|9679|9689|9679|9685.4|9675.4|0
1762314300000|2025-11-05 03:45:00|9688.8|9678.8|9694.4|9684.4|9698.1|9688.1|9688.8|9678.8|0
1762314600000|2025-11-05 03:50:00|9694.2|9684.2|9692.7|9682.7|9696.6|9686.6|9691.7|9681.7|0
1762314900000|2025-11-05 03:55:00|9692.2|9682.2|9694.6|9684.6|9694.8|9684.8|9691.7|9681.7|0
1762315200000|2025-11-05 04:00:00|9694.2|9684.2|9691.7|9681.7|9695.8|9685.8|9691.5|9681.5|0
1762315500000|2025-11-05 04:05:00|9691.5|9681.5|9685.1|9675.1|9691.5|9681.5|9685.1|9675.1|0
1762315800000|2025-11-05 04:10:00|9684.4|9674.4|9687.5|9677.5|9689|9679|9683.6|9673.6|0
1762316100000|2025-11-05 04:15:00|9687.8|9677.8|9684.5|9674.5|9688|9678|9684|9674|0
1762316400000|2025-11-05 04:20:00|9684|9674|9686.9|9676.9|9687.9|9677.9|9684|9674|0
1762316700000|2025-11-05 04:25:00|9687.1|9677.1|9689.7|9679.7|9689.7|9679.7|9686|9676|0
1762317000000|2025-11-05 04:30:00|9689.5|9679.5|9688.6|9678.6|9691|9681|9688.1|9678.1|0
1762317300000|2025-11-05 04:35:00|9688.4|9678.4|9689.1|9679.1|9690.7|9680.7|9688.1|9678.1|0
1762317600000|2025-11-05 04:40:00|9688.8|9678.8|9689.4|9679.4|9690.3|9680.3|9688.8|9678.8|0
1762317900000|2025-11-05 04:45:00|9689.2|9679.2|9687.7|9677.7|9689.2|9679.2|9686.8|9676.8|0
1762318200000|2025-11-05 04:50:00|9687.9|9677.9|9686.8|9676.8|9688.7|9678.7|9686.3|9676.3|0
1762318500000|2025-11-05 04:55:00|9687|9677|9688.4|9678.4|9688.8|9678.8|9685.3|9675.3|0
1762318800000|2025-11-05 05:00:00|9687.8|9677.8|9687.4|9677.4|9691.3|9681.3|9686.9|9676.9|0
1762319100000|2025-11-05 05:05:00|9686.9|9676.9|9692.9|9682.9|9693.7|9683.7|9685.4|9675.4|0
1762319400000|2025-11-05 05:10:00|9692.7|9682.7|9696.7|9686.7|9697|9687|9692.4|9682.4|0
1762319700000|2025-11-05 05:15:00|9696.5|9686.5|9695.4|9685.4|9697.7|9687.7|9693.9|9683.9|0
1762320000000|2025-11-05 05:20:00|9694.9|9684.9|9695.4|9685.4|9695.9|9685.9|9694.4|9684.4|0
1762320300000|2025-11-05 05:25:00|9695.2|9685.2|9691.6|9681.6|9695.4|9685.4|9691.2|9681.2|0
1762320600000|2025-11-05 05:30:00|9692.4|9682.4|9692.4|9682.4|9694.1|9684.1|9691.8|9681.8|0
1762320900000|2025-11-05 05:35:00|9692.2|9682.2|9691.9|9681.9|9692.9|9682.9|9690.9|9680.9|0
1762321200000|2025-11-05 05:40:00|9691.6|9681.6|9688.5|9678.5|9692.1|9682.1|9688|9678|0
1762321500000|2025-11-05 05:45:00|9688.6|9678.6|9684|9674|9688.9|9678.9|9683.1|9673.1|0
1762321800000|2025-11-05 05:50:00|9684.2|9674.2|9686|9676|9686.5|9676.5|9682.8|9672.8|0
1762322100000|2025-11-05 05:55:00|9686.2|9676.2|9688.9|9678.9|9689.7|9679.7|9685.8|9675.8|0
1762322400000|2025-11-05 06:00:00|9688.7|9678.7|9686.3|9676.3|9688.7|9678.7|9683.1|9673.1|0
1762322700000|2025-11-05 06:05:00|9686.1|9676.1|9691|9681|9692|9682|9685.3|9675.3|0
1762323000000|2025-11-05 06:10:00|9691.2|9681.2|9694.4|9684.4|9694.8|9684.8|9691.2|9681.2|0
1762323300000|2025-11-05 06:15:00|9694.7|9684.7|9697.6|9687.6|9698.5|9688.5|9694.4|9684.4|0
1762323600000|2025-11-05 06:20:00|9697.3|9687.3|9700.1|9690.1|9701|9691|9696.8|9686.8|0
1762323900000|2025-11-05 06:25:00|9699.9|9689.9|9700.8|9690.8|9701.8|9691.8|9698.2|9688.2|0
1762324200000|2025-11-05 06:30:00|9700.6|9690.6|9701.3|9691.3|9704.7|9694.7|9699|9689|0
1762324500000|2025-11-05 06:35:00|9701.6|9691.6|9700.6|9690.6|9701.9|9691.9|9699.3|9689.3|0
1762324800000|2025-11-05 06:40:00|9700.1|9690.1|9702.4|9692.4|9702.7|9692.7|9700.1|9690.1|0
1762325100000|2025-11-05 06:45:00|9701.9|9691.9|9701|9691|9704.3|9694.3|9700.7|9690.7|0
1762325400000|2025-11-05 06:50:00|9700.9|9690.9|9697.4|9687.4|9700.9|9690.9|9695.5|9685.5|0
1762325700000|2025-11-05 06:55:00|9697.6|9687.6|9698.5|9688.5|9699.4|9689.4|9695.6|9685.6|0
1762326000000|2025-11-05 07:00:00|9699.8|9689.8|9698|9688|9702.2|9692.2|9696.2|9686.2|0
1762326300000|2025-11-05 07:05:00|9697.7|9687.7|9694|9684|9697.7|9687.7|9692.1|9682.1|0
1762326600000|2025-11-05 07:10:00|9693.5|9683.5|9690.3|9680.3|9693.5|9683.5|9690|9680|0
1762326900000|2025-11-05 07:15:00|9690.1|9680.1|9688.9|9678.9|9691.4|9681.4|9688.5|9678.5|0
1762327200000|2025-11-05 07:20:00|9688.7|9678.7|9690.4|9680.4|9691.3|9681.3|9687.6|9677.6|0
1762327500000|2025-11-05 07:25:00|9690.7|9680.7|9693.5|9683.5|9694.2|9684.2|9689.9|9679.9|0
1762327800000|2025-11-05 07:30:00|9693.3|9683.3|9692.8|9682.8|9694.5|9684.5|9691|9681|0
1762328100000|2025-11-05 07:35:00|9692.7|9682.7|9688|9678|9692.7|9682.7|9688|9678|0
1762328400000|2025-11-05 07:40:00|9687.7|9677.7|9690.3|9680.3|9691.1|9681.1|9687.6|9677.6|0
1762328700000|2025-11-05 07:45:00|9690.1|9680.1|9686.2|9676.2|9690.4|9680.4|9686|9676|0
1762329000000|2025-11-05 07:50:00|9686.5|9676.5|9691.5|9681.5|9692.3|9682.3|9685.9|9675.9|0
1762329300000|2025-11-05 07:55:00|9691.8|9681.8|9688.6|9678.6|9693.8|9683.8|9686.7|9676.7|0
1762329600000|2025-11-05 08:00:00|9686.9|9676.9|9684.2|9674.2|9696.4|9686.4|9683.2|9673.2|0
1762329900000|2025-11-05 08:05:00|9684.4|9674.4|9696|9686|9697.2|9687.2|9684.2|9674.2|0
1762330200000|2025-11-05 08:10:00|9696.3|9686.3|9703.4|9693.4|9705.9|9695.9|9695.6|9685.6|0
1762330500000|2025-11-05 08:15:00|9703.2|9693.2|9707.5|9697.5|9709.5|9699.5|9702.1|9692.1|0
1762330800000|2025-11-05 08:20:00|9708.3|9698.3|9712.3|9702.3|9712.8|9702.8|9704.4|9694.4|0
1762331100000|2025-11-05 08:25:00|9712.1|9702.1|9712|9702|9714.6|9704.6|9709.6|9699.6|0
1762331400000|2025-11-05 08:30:00|9713|9703|9718.1|9708.1|9718.4|9708.4|9712.2|9702.2|0
1762331700000|2025-11-05 08:35:00|9718|9708|9717.9|9707.9|9720.4|9710.4|9715|9705|0
1762332000000|2025-11-05 08:40:00|9717.7|9707.7|9719.2|9709.2|9719.9|9709.9|9717.4|9707.4|0
1762332300000|2025-11-05 08:45:00|9721.4|9711.4|9725.2|9715.2|9725.2|9715.2|9720.7|9710.7|0
1762332600000|2025-11-05 08:50:00|9725.7|9715.7|9724.1|9714.1|9727.4|9717.4|9721.5|9711.5|0
1762332900000|2025-11-05 08:55:00|9724.6|9714.6|9720.5|9710.5|9726.9|9716.9|9719.8|9709.8|0
1762333200000|2025-11-05 09:00:00|9721.5|9711.5|9718|9708|9724.1|9714.1|9716.3|9706.3|0
1762333500000|2025-11-05 09:05:00|9717.7|9707.7|9717.5|9707.5|9717.9|9707.9|9714.6|9704.6|0
1762333800000|2025-11-05 09:10:00|9717.7|9707.7|9714.7|9704.7|9719.1|9709.1|9714.4|9704.4|0
1762334100000|2025-11-05 09:15:00|9714.5|9704.5|9711.3|9701.3|9714.9|9704.9|9709.9|9699.9|0
1762334400000|2025-11-05 09:20:00|9710.5|9700.5|9711.9|9701.9|9712.3|9702.3|9708.4|9698.4|0
1762334700000|2025-11-05 09:25:00|9711.6|9701.6|9708.5|9698.5|9711.6|9701.6|9704|9694|0
1762335000000|2025-11-05 09:30:00|9708.3|9698.3|9706.4|9696.4|9708.6|9698.6|9704.6|9694.6|0
1762335300000|2025-11-05 09:35:00|9706.9|9696.9|9707.6|9697.6|9708.9|9698.9|9705.8|9695.8|0
1762335600000|2025-11-05 09:40:00|9708.3|9698.3|9707.1|9697.1|9711.2|9701.2|9706.6|9696.6|0
1762335900000|2025-11-05 09:45:00|9706.8|9696.8|9708.1|9698.1|9708.8|9698.8|9705.4|9695.4|0
1762336200000|2025-11-05 09:50:00|9707.6|9697.6|9708.5|9698.5|9709.9|9699.9|9706.5|9696.5|0
1762336500000|2025-11-05 09:55:00|9708.3|9698.3|9708.1|9698.1|9710|9700|9707.7|9697.7|0
1762336800000|2025-11-05 10:00:00|9708.4|9698.4|9705|9695|9709.1|9699.1|9704|9694|0
1762337100000|2025-11-05 10:05:00|9704.8|9694.8|9703.2|9693.2|9707.4|9697.4|9703.2|9693.2|0
1762337400000|2025-11-05 10:10:00|9703.3|9693.3|9704|9694|9704.2|9694.2|9699.5|9689.5|0
1762337700000|2025-11-05 10:15:00|9703.8|9693.8|9708.6|9698.6|9710.2|9700.2|9703.8|9693.8|0
1762338000000|2025-11-05 10:20:00|9708|9698|9712.1|9702.1|9712.4|9702.4|9706.9|9696.9|0
1762338300000|2025-11-05 10:25:00|9712.3|9702.3|9712.2|9702.2|9713.8|9703.8|9710.8|9700.8|0
1762338600000|2025-11-05 10:30:00|9712|9702|9711.6|9701.6|9713.2|9703.2|9710.6|9700.6|0
1762338900000|2025-11-05 10:35:00|9711.3|9701.3|9711.2|9701.2|9715.7|9705.7|9711|9701|0
1762339200000|2025-11-05 10:40:00|9711.9|9701.9|9714.7|9704.7|9715.2|9705.2|9711.7|9701.7|0
1762339500000|2025-11-05 10:45:00|9714.6|9704.6|9722|9712|9722|9712|9713.1|9703.1|0
1762339800000|2025-11-05 10:50:00|9720.4|9710.4|9713.5|9703.5|9721.5|9711.5|9713.3|9703.3|0
1762340100000|2025-11-05 10:55:00|9713.3|9703.3|9709.7|9699.7|9713.5|9703.5|9706.6|9696.6|0
1762340400000|2025-11-05 11:00:00|9709.3|9699.3|9712.8|9702.8|9714.8|9704.8|9707.5|9697.5|0
1762340700000|2025-11-05 11:05:00|9712.6|9702.6|9711.4|9701.4|9714.7|9704.7|9709.9|9699.9|0
1762341000000|2025-11-05 11:10:00|9712|9702|9712.5|9702.5|9713|9703|9710.5|9700.5|0
1762341300000|2025-11-05 11:15:00|9712.3|9702.3|9714.4|9704.4|9715.5|9705.5|9711|9701|0
1762341600000|2025-11-05 11:20:00|9714.1|9704.1|9717.1|9707.1|9717.6|9707.6|9713.3|9703.3|0
1762341900000|2025-11-05 11:25:00|9716.9|9706.9|9716.7|9706.7|9718.2|9708.2|9716.1|9706.1|0
1762342200000|2025-11-05 11:30:00|9716.8|9706.8|9715.8|9705.8|9719.3|9709.3|9715.2|9705.2|0
1762342500000|2025-11-05 11:35:00|9716.1|9706.1|9720.1|9710.1|9721.9|9711.9|9716.1|9706.1|0
1762342800000|2025-11-05 11:40:00|9719.6|9709.6|9725.5|9715.5|9726.2|9716.2|9719.6|9709.6|0
1762343100000|2025-11-05 11:45:00|9725.2|9715.2|9727.5|9717.5|9728.2|9718.2|9725|9715|0
1762343400000|2025-11-05 11:50:00|9727.1|9717.1|9727.1|9717.1|9729.6|9719.6|9727.1|9717.1|0
1762343700000|2025-11-05 11:55:00|9726.6|9716.6|9722.5|9712.5|9727.3|9717.3|9721.9|9711.9|0
1762344000000|2025-11-05 12:00:00|9724.4|9714.4|9723|9713|9724.4|9714.4|9719.2|9709.2|0
1762344300000|2025-11-05 12:05:00|9723.3|9713.3|9725.4|9715.4|9728.4|9718.4|9719.6|9709.6|0
1762344600000|2025-11-05 12:10:00|9724.6|9714.6|9721.2|9711.2|9724.6|9714.6|9719.6|9709.6|0
1762344900000|2025-11-05 12:15:00|9721.4|9711.4|9723.6|9713.6|9724.2|9714.2|9720.1|9710.1|0
1762345200000|2025-11-05 12:20:00|9724.4|9714.4|9724.4|9714.4|9725.6|9715.6|9723.8|9713.8|0
1762345500000|2025-11-05 12:25:00|9723.9|9713.9|9720.8|9710.8|9726.9|9716.9|9720.7|9710.7|0
1762345800000|2025-11-05 12:30:00|9720.6|9710.6|9725.6|9715.6|9726.2|9716.2|9720.1|9710.1|0
1762346100000|2025-11-05 12:35:00|9725.3|9715.3|9726|9716|9726.8|9716.8|9724|9714|0
1762346400000|2025-11-05 12:40:00|9725.6|9715.6|9725.2|9715.2|9726.4|9716.4|9724.4|9714.4|0
1762346700000|2025-11-05 12:45:00|9724.7|9714.7|9722.7|9712.7|9725.6|9715.6|9721.6|9711.6|0
1762347000000|2025-11-05 12:50:00|9723.4|9713.4|9728.8|9718.8|9729.2|9719.2|9723.4|9713.4|0
1762347300000|2025-11-05 12:55:00|9729.1|9719.1|9731.5|9721.5|9733.4|9723.4|9728.8|9718.8|0
1762347600000|2025-11-05 13:00:00|9730.5|9720.5|9734.1|9724.1|9734.7|9724.7|9729.7|9719.7|0
1762347900000|2025-11-05 13:05:00|9734.3|9724.3|9734.2|9724.2|9736.1|9726.1|9732.5|9722.5|0
1762348200000|2025-11-05 13:10:00|9734.5|9724.5|9733|9723|9735|9725|9730.2|9720.2|0
1762348500000|2025-11-05 13:15:00|9733.2|9723.2|9736.7|9726.7|9737.1|9727.1|9731.8|9721.8|0
1762348800000|2025-11-05 13:20:00|9737|9727|9736.2|9726.2|9737.5|9727.5|9735|9725|0
1762349100000|2025-11-05 13:25:00|9736.5|9726.5|9737.6|9727.6|9740.3|9730.3|9735.5|9725.5|0
1762349400000|2025-11-05 13:30:00|9737.3|9727.3|9735.8|9725.8|9739.9|9729.9|9735.8|9725.8|0
1762349700000|2025-11-05 13:35:00|9735.5|9725.5|9740.3|9730.3|9742.4|9732.4|9735.5|9725.5|0
1762350000000|2025-11-05 13:40:00|9740.1|9730.1|9743.3|9733.3|9744.1|9734.1|9739.6|9729.6|0
1762350300000|2025-11-05 13:45:00|9743.1|9733.1|9745.3|9735.3|9746.3|9736.3|9740.6|9730.6|0
1762350600000|2025-11-05 13:50:00|9745|9735|9744.6|9734.6|9746.6|9736.6|9743.6|9733.6|0
1762350900000|2025-11-05 13:55:00|9744.4|9734.4|9744.9|9734.9|9746.5|9736.5|9742.8|9732.8|0
1762351200000|2025-11-05 14:00:00|9745.1|9735.1|9747|9737|9748.6|9738.6|9742.3|9732.3|0
1762351500000|2025-11-05 14:05:00|9746.8|9736.8|9749.2|9739.2|9750.1|9740.1|9746.3|9736.3|0
1762351800000|2025-11-05 14:10:00|9749.3|9739.3|9751|9741|9751.9|9741.9|9747.4|9737.4|0
1762352100000|2025-11-05 14:15:00|9750.7|9740.7|9750.1|9740.1|9750.9|9740.9|9745.3|9735.3|0
1762352400000|2025-11-05 14:20:00|9750.6|9740.6|9753.9|9743.9|9754.4|9744.4|9749.6|9739.6|0
1762352700000|2025-11-05 14:25:00|9753.6|9743.6|9752.8|9742.8|9754.3|9744.3|9750.1|9740.1|0
1762353000000|2025-11-05 14:30:00|9751.7|9741.7|9754.5|9744.5|9758.2|9748.2|9749.5|9739.5|0
1762353300000|2025-11-05 14:35:00|9754.7|9744.7|9757.3|9747.3|9759.7|9749.7|9754.6|9744.6|0
1762353600000|2025-11-05 14:40:00|9758.9|9748.9|9758.3|9748.3|9760.8|9750.8|9754.8|9744.8|0
1762353900000|2025-11-05 14:45:00|9759.3|9749.3|9767.7|9757.7|9768.3|9758.3|9758.8|9748.8|0
1762354200000|2025-11-05 14:50:00|9768|9758|9781.2|9771.2|9781.2|9771.2|9767.4|9757.4|0
1762354500000|2025-11-05 14:55:00|9781|9771|9778.6|9768.6|9783.9|9773.9|9777.6|9767.6|0
1762354800000|2025-11-05 15:00:00|9777.9|9767.9|9780.4|9770.4|9780.6|9770.6|9773.5|9763.5|0
1762355100000|2025-11-05 15:05:00|9780.1|9770.1|9787.3|9777.3|9788.9|9778.9|9779.4|9769.4|0
1762355400000|2025-11-05 15:10:00|9787.1|9777.1|9782.6|9772.6|9787.2|9777.2|9780.7|9770.7|0
1762355700000|2025-11-05 15:15:00|9782.1|9772.1|9784.7|9774.7|9787.7|9777.7|9780.3|9770.3|0
1762356000000|2025-11-05 15:20:00|9785.1|9775.1|9790.1|9780.1|9790.1|9780.1|9780.5|9770.5|0
1762356300000|2025-11-05 15:25:00|9790.4|9780.4|9789.4|9779.4|9790.5|9780.5|9785.5|9775.5|0
1762356600000|2025-11-05 15:30:00|9789.1|9779.1|9789.4|9779.4|9791.7|9781.7|9785.9|9775.9|0
1762356900000|2025-11-05 15:35:00|9789.2|9779.2|9784.9|9774.9|9789.8|9779.8|9784.7|9774.7|0
1762357200000|2025-11-05 15:40:00|9783.9|9773.9|9789.9|9779.9|9791.4|9781.4|9783.9|9773.9|0
1762357500000|2025-11-05 15:45:00|9789.6|9779.6|9786.4|9776.4|9790.4|9780.4|9785.8|9775.8|0
1762357800000|2025-11-05 15:50:00|9786.5|9776.5|9786.2|9776.2|9786.7|9776.7|9782.1|9772.1|0
1762358100000|2025-11-05 15:55:00|9785.7|9775.7|9787.5|9777.5|9787.7|9777.7|9781.4|9771.4|0
1762358400000|2025-11-05 16:00:00|9787.1|9777.1|9785.1|9775.1|9789.1|9779.1|9783.3|9773.3|0
1762358700000|2025-11-05 16:05:00|9784.6|9774.6|9786.2|9776.2|9788.3|9778.3|9783.6|9773.6|0
1762359000000|2025-11-05 16:10:00|9786.1|9776.1|9783|9773|9786.6|9776.6|9781.9|9771.9|0
1762359300000|2025-11-05 16:15:00|9783.2|9773.2|9785.7|9775.7|9787.6|9777.6|9783.2|9773.2|0
1762359600000|2025-11-05 16:20:00|9785.3|9775.3|9786.7|9776.7|9786.7|9776.7|9781.8|9771.8|0
1762359900000|2025-11-05 16:25:00|9786.9|9776.9|9786.7|9776.7|9788.7|9778.7|9784.7|9774.7|0
1762360200000|2025-11-05 16:30:00|9777.7|9767.7|9772.3|9762.3|9777.7|9767.7|9770.1|9760.1|0
1762360500000|2025-11-05 16:35:00|9775.1|9765.1|9777.2|9767.2|9778|9768|9770.6|9760.6|0
1762360800000|2025-11-05 16:40:00|9777.3|9767.3|9780.4|9770.4|9780.9|9770.9|9776.3|9766.3|0
1762361100000|2025-11-05 16:45:00|9780.1|9770.1|9783.3|9773.3|9784.2|9774.2|9778.8|9768.8|0
1762361400000|2025-11-05 16:50:00|9783.4|9773.4|9781.4|9771.4|9785.7|9775.7|9781.1|9771.1|0
1762361700000|2025-11-05 16:55:00|9781.6|9771.6|9779.4|9769.4|9783.1|9773.1|9778.7|9768.7|0
1762362000000|2025-11-05 17:00:00|9779.9|9769.9|9781.8|9771.8|9786.3|9776.3|9779.9|9769.9|0
1762362300000|2025-11-05 17:05:00|9782.1|9772.1|9783.9|9773.9|9785|9775|9781.1|9771.1|0
1762362600000|2025-11-05 17:10:00|9783.7|9773.7|9786.4|9776.4|9786.7|9776.7|9783.3|9773.3|0
1762362900000|2025-11-05 17:15:00|9785.9|9775.9|9787.3|9777.3|9787.6|9777.6|9785.6|9775.6|0
1762363200000|2025-11-05 17:20:00|9787.1|9777.1|9790.2|9780.2|9790.5|9780.5|9786.9|9776.9|0
1762363500000|2025-11-05 17:25:00|9790|9780|9792.7|9782.7|9792.7|9782.7|9789.6|9779.6|0
1762363800000|2025-11-05 17:30:00|9792.4|9782.4|9792.6|9782.6|9794|9784|9791.6|9781.6|0
1762364100000|2025-11-05 17:35:00|9792.7|9782.7|9795.8|9785.8|9797.8|9787.8|9792.7|9782.7|0
1762364400000|2025-11-05 17:40:00|9796|9786|9791.6|9781.6|9796|9786|9791.6|9781.6|0
1762364700000|2025-11-05 17:45:00|9791.3|9781.3|9787.9|9777.9|9792.2|9782.2|9787.4|9777.4|0
1762365000000|2025-11-05 17:50:00|9787.7|9777.7|9789|9779|9790.8|9780.8|9787.4|9777.4|0
1762365300000|2025-11-05 17:55:00|9788.7|9778.7|9788.2|9778.2|9789.7|9779.7|9787.2|9777.2|0
1762365600000|2025-11-05 18:00:00|9788|9778|9787.3|9777.3|9788|9778|9785.1|9775.1|0
1762365900000|2025-11-05 18:05:00|9787.1|9777.1|9784.9|9774.9|9787.1|9777.1|9784.5|9774.5|0
1762366200000|2025-11-05 18:10:00|9785|9775|9787.1|9777.1|9787.1|9777.1|9783.9|9773.9|0
1762366500000|2025-11-05 18:15:00|9787.3|9777.3|9785|9775|9789.6|9779.6|9785|9775|0
1762366800000|2025-11-05 18:20:00|9785.5|9775.5|9785.3|9775.3|9785.5|9775.5|9783.8|9773.8|0
1762367100000|2025-11-05 18:25:00|9785.6|9775.6|9788.4|9778.4|9788.9|9778.9|9785.3|9775.3|0
1762367400000|2025-11-05 18:30:00|9788.1|9778.1|9787.1|9777.1|9788.1|9778.1|9786.6|9776.6|0
1762367700000|2025-11-05 18:35:00|9786.9|9776.9|9788.6|9778.6|9789.3|9779.3|9786.9|9776.9|0
1762368000000|2025-11-05 18:40:00|9787.5|9777.5|9785.2|9775.2|9788|9778|9785.2|9775.2|0
1762368300000|2025-11-05 18:45:00|9784.7|9774.7|9783.7|9773.7|9785.5|9775.5|9783.7|9773.7|0
1762368600000|2025-11-05 18:50:00|9783.4|9773.4|9783.2|9773.2|9783.8|9773.8|9781.8|9771.8|0
1762368900000|2025-11-05 18:55:00|9783.4|9773.4|9783.1|9773.1|9783.9|9773.9|9781.7|9771.7|0
1762369200000|2025-11-05 19:00:00|9782.3|9772.3|9781.9|9771.9|9782.7|9772.7|9779.6|9769.6|0
1762369500000|2025-11-05 19:05:00|9782.1|9772.1|9778.9|9768.9|9783|9773|9778.6|9768.6|0
1762369800000|2025-11-05 19:10:00|9779.1|9769.1|9781|9771|9781|9771|9777.6|9767.6|0
1762370100000|2025-11-05 19:15:00|9781.1|9771.1|9782.9|9772.9|9783.7|9773.7|9781.1|9771.1|0
1762370400000|2025-11-05 19:20:00|9783.2|9773.2|9781.4|9771.4|9783.3|9773.3|9780.8|9770.8|0
1762370700000|2025-11-05 19:25:00|9781.6|9771.6|9781.4|9771.4|9782|9772|9780.1|9770.1|0
1762371000000|2025-11-05 19:30:00|9781.7|9771.7|9783.1|9773.1|9783.8|9773.8|9781.4|9771.4|0
1762371300000|2025-11-05 19:35:00|9782.8|9772.8|9781.4|9771.4|9784.4|9774.4|9780.9|9770.9|0
1762371600000|2025-11-05 19:40:00|9780.9|9770.9|9781.6|9771.6|9784.5|9774.5|9780.4|9770.4|0
1762371900000|2025-11-05 19:45:00|9781.9|9771.9|9783.1|9773.1|9783.8|9773.8|9781.9|9771.9|0
1762372200000|2025-11-05 19:50:00|9783.4|9773.4|9781.4|9771.4|9783.9|9773.9|9780.2|9770.2|0
1762372500000|2025-11-05 19:55:00|9780.9|9770.9|9781.5|9771.5|9781.6|9771.6|9779.2|9769.2|0
1762372800000|2025-11-05 20:00:00|9781|9771|9783.4|9773.4|9783.5|9773.5|9780.7|9770.7|0
1762373100000|2025-11-05 20:05:00|9782.9|9772.9|9783.8|9773.8|9783.8|9773.8|9782.2|9772.2|0
1762373400000|2025-11-05 20:10:00|9784|9774|9784.6|9774.6|9786.5|9776.5|9783.8|9773.8|0
1762373700000|2025-11-05 20:15:00|9784.1|9774.1|9782.1|9772.1|9784.3|9774.3|9780.7|9770.7|0
1762374000000|2025-11-05 20:20:00|9781.9|9771.9|9782.1|9772.1|9783.1|9773.1|9781.8|9771.8|0
1762374300000|2025-11-05 20:25:00|9781.8|9771.8|9782.3|9772.3|9783.5|9773.5|9781.3|9771.3|0
1762374600000|2025-11-05 20:30:00|9782.5|9772.5|9782.2|9772.2|9783.5|9773.5|9781.5|9771.5|0
1762374900000|2025-11-05 20:35:00|9782.5|9772.5|9783.8|9773.8|9784.9|9774.9|9782.2|9772.2|0
1762375200000|2025-11-05 20:40:00|9784|9774|9784.2|9774.2|9786|9776|9783|9773|0
1762375500000|2025-11-05 20:45:00|9784.5|9774.5|9782.9|9772.9|9786.2|9776.2|9782.7|9772.7|0
1762375800000|2025-11-05 20:50:00|9782.7|9772.7|9784.1|9774.1|9786.1|9776.1|9780.2|9770.2|0
1762376100000|2025-11-05 20:55:00|9784.3|9774.3|9777.3|9767.3|9788.9|9778.9|9777.3|9767.3|0
1762376400000|2025-11-05 21:00:00|9777.8|9767.8|9782.2|9772.2|9782.2|9772.2|9775.2|9765.2|0
1762376700000|2025-11-05 21:05:00|9783.4|9773.4|9778.9|9768.9|9783.4|9773.4|9778.9|9768.9|0
1762377000000|2025-11-05 21:10:00|9779|9769|9777.8|9767.8|9779|9769|9776.6|9766.6|0
1762377300000|2025-11-05 21:15:00|9777.3|9767.3|9780.3|9770.3|9780.7|9770.7|9776.7|9766.7|0
1762377600000|2025-11-05 21:20:00|9780.1|9770.1|9781.1|9771.1|9781.2|9771.2|9779.4|9769.4|0
1762377900000|2025-11-05 21:25:00|9781.3|9771.3|9780.1|9770.1|9781.7|9771.7|9779.9|9769.9|0
1762378200000|2025-11-05 21:30:00|9780.2|9770.2|9781.6|9771.6|9782|9772|9780.1|9770.1|0
1762378500000|2025-11-05 21:35:00|9781.7|9771.7|9781.9|9771.9|9782.2|9772.2|9781|9771|0
1762378800000|2025-11-05 21:40:00|9781.8|9771.8|9781.7|9771.7|9782|9772|9781.3|9771.3|0
1762379100000|2025-11-05 21:45:00|9781.5|9771.5|9782.2|9772.2|9782.5|9772.5|9781.4|9771.4|0
1762379400000|2025-11-05 21:50:00|9782.1|9772.1|9782|9772|9783|9773|9781.6|9771.6|0
1762379700000|2025-11-05 21:55:00|9782.1|9772.1|9782.6|9772.6|9782.7|9772.7|9781.3|9771.3|0
1762380000000|2025-11-05 22:00:00|9782.5|9772.5|9785.1|9775.1|9785.1|9775.1|9782.5|9772.5|0
1762380300000|2025-11-05 22:05:00|9785.2|9775.2|9785|9775|9785.4|9775.4|9785|9775|0
1762380600000|2025-11-05 22:10:00|9784.9|9774.9|9784.9|9774.9|9785.1|9775.1|9784.8|9774.8|0
1762380900000|2025-11-05 22:15:00|9785|9775|9784.9|9774.9|9785|9775|9784.8|9774.8|0
1762381200000|2025-11-05 22:20:00|9784.8|9774.8|9784.6|9774.6|9784.8|9774.8|9784.3|9774.3|0
1762381500000|2025-11-05 22:25:00|9784.5|9774.5|9784.4|9774.4|9784.6|9774.6|9784.4|9774.4|0
1762381800000|2025-11-05 22:30:00|9784.5|9774.5|9784|9774|9784.5|9774.5|9783.4|9773.4|0
1762382100000|2025-11-05 22:35:00|9784.1|9774.1|9784|9774|9784.1|9774.1|9783.6|9773.6|0
1762382400000|2025-11-05 22:40:00|9783.9|9773.9|9784.3|9774.3|9784.3|9774.3|9783.9|9773.9|0
1762382700000|2025-11-05 22:45:00|9784.4|9774.4|9784.1|9774.1|9784.9|9774.9|9784.1|9774.1|0
1762383000000|2025-11-05 22:50:00|9784.3|9774.3|9784.6|9774.6|9785.2|9775.2|9784.2|9774.2|0
1762383300000|2025-11-05 22:55:00|9784.7|9774.7|9785.1|9775.1|9785.1|9775.1|9784.7|9774.7|0
1762383600000|2025-11-05 23:00:00|9786.2|9776.2|9781.4|9771.4|9786.2|9776.2|9781.3|9771.3|0
1762383900000|2025-11-05 23:05:00|9781.3|9771.3|9781.3|9771.3|9782.4|9772.4|9780.1|9770.1|0
1762384200000|2025-11-05 23:10:00|9781.4|9771.4|9783.7|9773.7|9784|9774|9781.1|9771.1|0
1762384500000|2025-11-05 23:15:00|9783.8|9773.8|9783.8|9773.8|9785.1|9775.1|9783.5|9773.5|0
1762384800000|2025-11-05 23:20:00|9783.7|9773.7|9782.1|9772.1|9784.2|9774.2|9781.9|9771.9|0
1762385100000|2025-11-05 23:25:00|9781.9|9771.9|9783.2|9773.2|9784.1|9774.1|9781|9771|0
1762385400000|2025-11-05 23:30:00|9783.1|9773.1|9782.3|9772.3|9784.3|9774.3|9782.3|9772.3|0
1762385700000|2025-11-05 23:35:00|9782.4|9772.4|9783.5|9773.5|9783.6|9773.6|9781.8|9771.8|0
1762386000000|2025-11-05 23:40:00|9783.4|9773.4|9787.1|9777.1|9787.3|9777.3|9782.9|9772.9|0
1762386300000|2025-11-05 23:45:00|9787|9777|9786|9776|9787.1|9777.1|9785.6|9775.6|0
1762386600000|2025-11-05 23:50:00|9785.9|9775.9|9786.1|9776.1|9787|9777|9784.1|9774.1|0
1762386900000|2025-11-05 23:55:00|9786.2|9776.2|9787.5|9777.5|9788.1|9778.1|9786.1|9776.1|0
1762387200000|2025-11-06 00:00:00|9787.6|9777.6|9785.9|9775.9|9787.6|9777.6|9784.4|9774.4|0
1762387500000|2025-11-06 00:05:00|9786|9776|9784.4|9774.4|9786.1|9776.1|9783.4|9773.4|0
1762387800000|2025-11-06 00:10:00|9784.5|9774.5|9781.5|9771.5|9784.5|9774.5|9780.2|9770.2|0
1762388100000|2025-11-06 00:15:00|9781.6|9771.6|9778.8|9768.8|9782.1|9772.1|9776.6|9766.6|0
1762388400000|2025-11-06 00:20:00|9779.3|9769.3|9773.9|9763.9|9779.4|9769.4|9773.9|9763.9|0
1762388700000|2025-11-06 00:25:00|9774|9764|9772.9|9762.9|9774|9764|9768.6|9758.6|0
1762389000000|2025-11-06 00:30:00|9772.8|9762.8|9771.4|9761.4|9774.3|9764.3|9771.4|9761.4|0
1762389300000|2025-11-06 00:35:00|9771.5|9761.5|9775.8|9765.8|9775.8|9765.8|9771.4|9761.4|0
1762389600000|2025-11-06 00:40:00|9775.7|9765.7|9773.7|9763.7|9775.9|9765.9|9773.6|9763.6|0
1762389900000|2025-11-06 00:45:00|9773.8|9763.8|9773.1|9763.1|9773.9|9763.9|9772.7|9762.7|0
1762390200000|2025-11-06 00:50:00|9772.9|9762.9|9774.9|9764.9|9775|9765|9772.7|9762.7|0
1762390500000|2025-11-06 00:55:00|9775|9765|9776.3|9766.3|9777.3|9767.3|9774.1|9764.1|0
1762390800000|2025-11-06 01:00:00|9776.6|9766.6|9768.1|9758.1|9776.6|9766.6|9766.5|9756.5|0
1762391100000|2025-11-06 01:05:00|9768|9758|9765.9|9755.9|9770.3|9760.3|9765.3|9755.3|0
1762391400000|2025-11-06 01:10:00|9765.4|9755.4|9768.5|9758.5|9768.8|9758.8|9764.8|9754.8|0
1762391700000|2025-11-06 01:15:00|9769.8|9759.8|9765.5|9755.5|9770.6|9760.6|9765.5|9755.5|0
1762392000000|2025-11-06 01:20:00|9766.5|9756.5|9766.4|9756.4|9768|9758|9766.3|9756.3|0
1762392300000|2025-11-06 01:25:00|9766.2|9756.2|9760.5|9750.5|9766.4|9756.4|9759.6|9749.6|0
1762392600000|2025-11-06 01:30:00|9760.3|9750.3|9767.6|9757.6|9767.6|9757.6|9760.3|9750.3|0
1762392900000|2025-11-06 01:35:00|9767.8|9757.8|9768.9|9758.9|9769.6|9759.6|9767|9757|0
1762393200000|2025-11-06 01:40:00|9769.1|9759.1|9769.1|9759.1|9771|9761|9768.1|9758.1|0
1762393500000|2025-11-06 01:45:00|9768.9|9758.9|9767.4|9757.4|9771|9761|9767.1|9757.1|0
1762393800000|2025-11-06 01:50:00|9767.2|9757.2|9769.3|9759.3|9769.3|9759.3|9766.5|9756.5|0
1762394100000|2025-11-06 01:55:00|9768.8|9758.8|9768.8|9758.8|9771.1|9761.1|9768|9758|0
1762394400000|2025-11-06 02:00:00|9768.5|9758.5|9764.7|9754.7|9768.5|9758.5|9764|9754|0
1762394700000|2025-11-06 02:05:00|9765|9755|9766.1|9756.1|9766.5|9756.5|9764.2|9754.2|0
1762395000000|2025-11-06 02:10:00|9765.8|9755.8|9767.7|9757.7|9768.1|9758.1|9763.7|9753.7|0
1762395300000|2025-11-06 02:15:00|9767.9|9757.9|9771.8|9761.8|9772.7|9762.7|9767.3|9757.3|0
1762395600000|2025-11-06 02:20:00|9771.5|9761.5|9771.2|9761.2|9772.3|9762.3|9770.5|9760.5|0
1762395900000|2025-11-06 02:25:00|9771|9761|9770.3|9760.3|9771|9761|9768.9|9758.9|0
1762396200000|2025-11-06 02:30:00|9771.1|9761.1|9773.2|9763.2|9773.7|9763.7|9771.1|9761.1|0
1762396500000|2025-11-06 02:35:00|9773.5|9763.5|9776.4|9766.4|9776.9|9766.9|9773.2|9763.2|0
1762396800000|2025-11-06 02:40:00|9776.7|9766.7|9776.4|9766.4|9778.8|9768.8|9776.1|9766.1|0
1762397100000|2025-11-06 02:45:00|9776.1|9766.1|9776.9|9766.9|9776.9|9766.9|9775.1|9765.1|0
1762397400000|2025-11-06 02:50:00|9776.7|9766.7|9776.7|9766.7|9777.7|9767.7|9776.7|9766.7|0
1762397700000|2025-11-06 02:55:00|9776.2|9766.2|9777|9767|9777.7|9767.7|9775.8|9765.8|0
1762398000000|2025-11-06 03:00:00|9778|9768|9778.8|9768.8|9779.3|9769.3|9777.3|9767.3|0
1762398300000|2025-11-06 03:05:00|9779|9769|9776.3|9766.3|9779|9769|9775.6|9765.6|0
1762398600000|2025-11-06 03:10:00|9776.1|9766.1|9777.3|9767.3|9778.6|9768.6|9776.1|9766.1|0
1762398900000|2025-11-06 03:15:00|9777.6|9767.6|9776.6|9766.6|9780.4|9770.4|9776.6|9766.6|0
1762399200000|2025-11-06 03:20:00|9776.4|9766.4|9777.2|9767.2|9777.6|9767.6|9775.6|9765.6|0
1762399500000|2025-11-06 03:25:00|9776.9|9766.9|9776.2|9766.2|9776.9|9766.9|9774.7|9764.7|0
1762399800000|2025-11-06 03:30:00|9775.9|9765.9|9775.4|9765.4|9776.7|9766.7|9773.9|9763.9|0
1762400100000|2025-11-06 03:35:00|9774.9|9764.9|9777.3|9767.3|9779|9769|9774.9|9764.9|0
1762400400000|2025-11-06 03:40:00|9776.8|9766.8|9776.5|9766.5|9777|9767|9774.6|9764.6|0
1762400700000|2025-11-06 03:45:00|9776.7|9766.7|9777.2|9767.2|9777.3|9767.3|9774.8|9764.8|0
1762401000000|2025-11-06 03:50:00|9777.5|9767.5|9775.6|9765.6|9779.4|9769.4|9775.1|9765.1|0
1762401300000|2025-11-06 03:55:00|9775.9|9765.9|9777.4|9767.4|9777.4|9767.4|9773.4|9763.4|0
1762401600000|2025-11-06 04:00:00|9777.1|9767.1|9773.8|9763.8|9777.1|9767.1|9773.6|9763.6|0
1762401900000|2025-11-06 04:05:00|9774.1|9764.1|9774.9|9764.9|9775.6|9765.6|9773.3|9763.3|0
1762402200000|2025-11-06 04:10:00|9775.1|9765.1|9777.6|9767.6|9777.6|9767.6|9775.1|9765.1|0
1762402500000|2025-11-06 04:15:00|9777.3|9767.3|9777.9|9767.9|9778.5|9768.5|9777.3|9767.3|0
1762402800000|2025-11-06 04:20:00|9777.7|9767.7|9776|9766|9778.2|9768.2|9776|9766|0
1762403100000|2025-11-06 04:25:00|9776.2|9766.2|9777.6|9767.6|9777.8|9767.8|9775.9|9765.9|0
1762403400000|2025-11-06 04:30:00|9777.8|9767.8|9777.4|9767.4|9779.8|9769.8|9777.3|9767.3|0
1762403700000|2025-11-06 04:35:00|9777.7|9767.7|9772.1|9762.1|9777.7|9767.7|9772.1|9762.1|0
1762404000000|2025-11-06 04:40:00|9772.9|9762.9|9776.2|9766.2|9776.2|9766.2|9772.4|9762.4|0
1762404300000|2025-11-06 04:45:00|9775.7|9765.7|9773.3|9763.3|9776.6|9766.6|9773.3|9763.3|0
1762404600000|2025-11-06 04:50:00|9772.8|9762.8|9773.5|9763.5|9774.6|9764.6|9771.9|9761.9|0
1762404900000|2025-11-06 04:55:00|9773|9763|9775.3|9765.3|9775.3|9765.3|9772.5|9762.5|0
1762405200000|2025-11-06 05:00:00|9775.1|9765.1|9776.8|9766.8|9777.7|9767.7|9775.1|9765.1|0
1762405500000|2025-11-06 05:05:00|9776.5|9766.5|9775.8|9765.8|9777.8|9767.8|9775.3|9765.3|0
1762405800000|2025-11-06 05:10:00|9775.3|9765.3|9776.1|9766.1|9777|9767|9774.9|9764.9|0
1762406100000|2025-11-06 05:15:00|9775.9|9765.9|9776.4|9766.4|9776.5|9766.5|9773.9|9763.9|0
1762406400000|2025-11-06 05:20:00|9776.2|9766.2|9777.9|9767.9|9777.9|9767.9|9775.7|9765.7|0
1762406700000|2025-11-06 05:25:00|9778.6|9768.6|9776.5|9766.5|9778.6|9768.6|9775.9|9765.9|0
1762407000000|2025-11-06 05:30:00|9776.2|9766.2|9774.3|9764.3|9776.6|9766.6|9774|9764|0
1762407300000|2025-11-06 05:35:00|9774.8|9764.8|9773.3|9763.3|9775.1|9765.1|9773.2|9763.2|0
1762407600000|2025-11-06 05:40:00|9773.6|9763.6|9773.2|9763.2|9774.5|9764.5|9773|9763|0
1762407900000|2025-11-06 05:45:00|9772.4|9762.4|9772.2|9762.2|9772.5|9762.5|9771.2|9761.2|0
1762408200000|2025-11-06 05:50:00|9772.5|9762.5|9771.4|9761.4|9773.2|9763.2|9771.2|9761.2|0
1762408500000|2025-11-06 05:55:00|9771.7|9761.7|9772|9762|9773.2|9763.2|9771|9761|0
1762408800000|2025-11-06 06:00:00|9771.2|9761.2|9774.4|9764.4|9775.9|9765.9|9771.2|9761.2|0
1762409100000|2025-11-06 06:05:00|9774.7|9764.7|9771.6|9761.6|9775.7|9765.7|9771.6|9761.6|0
1762409400000|2025-11-06 06:10:00|9771.7|9761.7|9772.5|9762.5|9773.1|9763.1|9771|9761|0
1762409700000|2025-11-06 06:15:00|9772.8|9762.8|9775.1|9765.1|9776.3|9766.3|9772.3|9762.3|0
1762410000000|2025-11-06 06:20:00|9774.9|9764.9|9773.5|9763.5|9776.3|9766.3|9773.5|9763.5|0
1762410300000|2025-11-06 06:25:00|9773.8|9763.8|9772.4|9762.4|9774.1|9764.1|9771.6|9761.6|0
1762410600000|2025-11-06 06:30:00|9772.9|9762.9|9775.6|9765.6|9776.4|9766.4|9772.7|9762.7|0
1762410900000|2025-11-06 06:35:00|9775.8|9765.8|9778.1|9768.1|9780.8|9770.8|9775.8|9765.8|0
1762411200000|2025-11-06 06:40:00|9777.8|9767.8|9776.4|9766.4|9778.8|9768.8|9776.2|9766.2|0
1762411500000|2025-11-06 06:45:00|9776.2|9766.2|9777.7|9767.7|9778.4|9768.4|9775.4|9765.4|0
1762411800000|2025-11-06 06:50:00|9777.4|9767.4|9775.9|9765.9|9779|9769|9775.9|9765.9|0
1762412100000|2025-11-06 06:55:00|9776.2|9766.2|9776.4|9766.4|9777.5|9767.5|9775.4|9765.4|0
1762412400000|2025-11-06 07:00:00|9776.1|9766.1|9780.3|9770.3|9782.2|9772.2|9775.9|9765.9|0
1762412700000|2025-11-06 07:05:00|9780.2|9770.2|9784|9774|9787.1|9777.1|9778.7|9768.7|0
1762413000000|2025-11-06 07:10:00|9783.7|9773.7|9785.1|9775.1|9787.3|9777.3|9783.5|9773.5|0
1762413300000|2025-11-06 07:15:00|9785.3|9775.3|9782.7|9772.7|9788.1|9778.1|9780.6|9770.6|0
1762413600000|2025-11-06 07:20:00|9783|9773|9788.1|9778.1|9788.5|9778.5|9783|9773|0
1762413900000|2025-11-06 07:25:00|9788.3|9778.3|9786.7|9776.7|9789.7|9779.7|9783.7|9773.7|0
1762414200000|2025-11-06 07:30:00|9786.4|9776.4|9784.1|9774.1|9787.9|9777.9|9783.1|9773.1|0
1762414500000|2025-11-06 07:35:00|9783.9|9773.9|9780.6|9770.6|9785.4|9775.4|9780.4|9770.4|0
1762414800000|2025-11-06 07:40:00|9780.4|9770.4|9780.8|9770.8|9781.9|9771.9|9777.8|9767.8|0
1762415100000|2025-11-06 07:45:00|9782.1|9772.1|9783.3|9773.3|9783.9|9773.9|9781.3|9771.3|0
1762415400000|2025-11-06 07:50:00|9783.6|9773.6|9778.5|9768.5|9784.6|9774.6|9778.5|9768.5|0
1762415700000|2025-11-06 07:55:00|9778.6|9768.6|9776|9766|9781.2|9771.2|9771.7|9761.7|0
1762416000000|2025-11-06 08:00:00|9777.5|9767.5|9774.3|9764.3|9785.1|9775.1|9774.3|9764.3|0
1762416300000|2025-11-06 08:05:00|9772.8|9762.8|9781.9|9771.9|9783.2|9773.2|9771.9|9761.9|0
1762416600000|2025-11-06 08:10:00|9781.1|9771.1|9782.9|9772.9|9785|9775|9777.6|9767.6|0
1762416900000|2025-11-06 08:15:00|9783.4|9773.4|9775.7|9765.7|9783.9|9773.9|9773.6|9763.6|0
1762417200000|2025-11-06 08:20:00|9775.2|9765.2|9775.8|9765.8|9778.6|9768.6|9773|9763|0
1762417500000|2025-11-06 08:25:00|9775.1|9765.1|9771|9761|9777.1|9767.1|9770.4|9760.4|0
1762417800000|2025-11-06 08:30:00|9773|9763|9767.9|9757.9|9774.9|9764.9|9766.1|9756.1|0
1762418100000|2025-11-06 08:35:00|9767.8|9757.8|9776.7|9766.7|9778|9768|9767.6|9757.6|0
1762418400000|2025-11-06 08:40:00|9777|9767|9771.9|9761.9|9777.8|9767.8|9771.4|9761.4|0
1762418700000|2025-11-06 08:45:00|9771.6|9761.6|9778.8|9768.8|9779.8|9769.8|9769.2|9759.2|0
1762419000000|2025-11-06 08:50:00|9778.6|9768.6|9779.1|9769.1|9781.3|9771.3|9777.2|9767.2|0
1762419300000|2025-11-06 08:55:00|9779.3|9769.3|9774.7|9764.7|9780.3|9770.3|9773|9763|0
1762419600000|2025-11-06 09:00:00|9775|9765|9774.8|9764.8|9776.8|9766.8|9771.6|9761.6|0
1762419900000|2025-11-06 09:05:00|9774.6|9764.6|9773|9763|9777.6|9767.6|9770.8|9760.8|0
1762420200000|2025-11-06 09:10:00|9773.9|9763.9|9767.2|9757.2|9775.1|9765.1|9766.4|9756.4|0
1762420500000|2025-11-06 09:15:00|9767.5|9757.5|9768.8|9758.8|9770|9760|9767|9757|0
1762420800000|2025-11-06 09:20:00|9768.9|9758.9|9768.7|9758.7|9770.2|9760.2|9764.6|9754.6|0
1762421100000|2025-11-06 09:25:00|9769|9759|9764.1|9754.1|9769|9759|9764.1|9754.1|0
1762421400000|2025-11-06 09:30:00|9764.5|9754.5|9767.3|9757.3|9769.4|9759.4|9763.9|9753.9|0
1762421700000|2025-11-06 09:35:00|9767|9757|9766.1|9756.1|9769|9759|9764.6|9754.6|0
1762422000000|2025-11-06 09:40:00|9766.6|9756.6|9763.6|9753.6|9767.6|9757.6|9761.1|9751.1|0
1762422300000|2025-11-06 09:45:00|9763.8|9753.8|9764.4|9754.4|9764.8|9754.8|9761.4|9751.4|0
1762422600000|2025-11-06 09:50:00|9764.2|9754.2|9762.4|9752.4|9765|9755|9761.2|9751.2|0
1762422900000|2025-11-06 09:55:00|9762.7|9752.7|9759.5|9749.5|9763.8|9753.8|9757.7|9747.7|0
1762423200000|2025-11-06 10:00:00|9760|9750|9760.7|9750.7|9762.2|9752.2|9757.7|9747.7|0
1762423500000|2025-11-06 10:05:00|9760.5|9750.5|9761|9751|9762.5|9752.5|9758.2|9748.2|0
1762423800000|2025-11-06 10:10:00|9760.8|9750.8|9757.4|9747.4|9761|9751|9755.9|9745.9|0
1762424100000|2025-11-06 10:15:00|9757.5|9747.5|9755.3|9745.3|9758|9748|9753.5|9743.5|0
1762424400000|2025-11-06 10:20:00|9755.6|9745.6|9758.9|9748.9|9760.9|9750.9|9754.6|9744.6|0
1762424700000|2025-11-06 10:25:00|9758.4|9748.4|9755.1|9745.1|9758.4|9748.4|9753.3|9743.3|0
1762425000000|2025-11-06 10:30:00|9755|9745|9757.5|9747.5|9757.5|9747.5|9754.3|9744.3|0
1762425300000|2025-11-06 10:35:00|9757.8|9747.8|9756.5|9746.5|9758.8|9748.8|9754.8|9744.8|0
1762425600000|2025-11-06 10:40:00|9756.7|9746.7|9757.7|9747.7|9757.7|9747.7|9755|9745|0
1762425900000|2025-11-06 10:45:00|9757.2|9747.2|9756.7|9746.7|9757.7|9747.7|9751.7|9741.7|0
1762426200000|2025-11-06 10:50:00|9757.3|9747.3|9754.8|9744.8|9758.1|9748.1|9753.8|9743.8|0
1762426500000|2025-11-06 10:55:00|9755.1|9745.1|9755|9745|9758.2|9748.2|9755|9745|0
1762426800000|2025-11-06 11:00:00|9754.7|9744.7|9755.2|9745.2|9755.2|9745.2|9751.6|9741.6|0
1762427100000|2025-11-06 11:05:00|9755.7|9745.7|9756.3|9746.3|9757.3|9747.3|9753.9|9743.9|0
1762427400000|2025-11-06 11:10:00|9756.4|9746.4|9759.7|9749.7|9760.3|9750.3|9754.6|9744.6|0
1762427700000|2025-11-06 11:15:00|9759.8|9749.8|9758.4|9748.4|9760.1|9750.1|9757.1|9747.1|0
1762428000000|2025-11-06 11:20:00|9758.6|9748.6|9757|9747|9759.1|9749.1|9755.4|9745.4|0
1762428300000|2025-11-06 11:25:00|9756.8|9746.8|9755.8|9745.8|9758.2|9748.2|9755.4|9745.4|0
1762428600000|2025-11-06 11:30:00|9756.1|9746.1|9749.8|9739.8|9756.8|9746.8|9749.6|9739.6|0
1762428900000|2025-11-06 11:35:00|9749.3|9739.3|9749.1|9739.1|9750.7|9740.7|9746.3|9736.3|0
1762429200000|2025-11-06 11:40:00|9748.8|9738.8|9755|9745|9755|9745|9748|9738|0
1762429500000|2025-11-06 11:45:00|9755.3|9745.3|9754|9744|9755.9|9745.9|9752.8|9742.8|0
1762429800000|2025-11-06 11:50:00|9753.6|9743.6|9752.4|9742.4|9754.1|9744.1|9749.6|9739.6|0
1762430100000|2025-11-06 11:55:00|9751.9|9741.9|9751.6|9741.6|9753.1|9743.1|9751.4|9741.4|0
1762430400000|2025-11-06 12:00:00|9752.4|9742.4|9772|9762|9772.2|9762.2|9747.2|9737.2|0
1762430700000|2025-11-06 12:05:00|9772.2|9762.2|9774.7|9764.7|9777.2|9767.2|9771.2|9761.2|0
1762431000000|2025-11-06 12:10:00|9774.9|9764.9|9773.4|9763.4|9780.9|9770.9|9772.5|9762.5|0
1762431300000|2025-11-06 12:15:00|9773.6|9763.6|9770.3|9760.3|9774.9|9764.9|9770.3|9760.3|0
1762431600000|2025-11-06 12:20:00|9769.9|9759.9|9766.4|9756.4|9770.6|9760.6|9764.2|9754.2|0
1762431900000|2025-11-06 12:25:00|9766.6|9756.6|9766.2|9756.2|9766.6|9756.6|9762.7|9752.7|0
1762432200000|2025-11-06 12:30:00|9766.7|9756.7|9763.9|9753.9|9767.9|9757.9|9763.3|9753.3|0
1762432500000|2025-11-06 12:35:00|9763.7|9753.7|9762|9752|9765.1|9755.1|9761.1|9751.1|0
1762432800000|2025-11-06 12:40:00|9761.9|9751.9|9765.8|9755.8|9767.2|9757.2|9761.9|9751.9|0
1762433100000|2025-11-06 12:45:00|9766|9756|9766.2|9756.2|9770|9760|9766|9756|0
1762433400000|2025-11-06 12:50:00|9766.4|9756.4|9766.6|9756.6|9767.8|9757.8|9763.4|9753.4|0
1762433700000|2025-11-06 12:55:00|9766.9|9756.9|9764.7|9754.7|9767.3|9757.3|9764.2|9754.2|0
1762434000000|2025-11-06 13:00:00|9764.9|9754.9|9765.9|9755.9|9769.5|9759.5|9764|9754|0
1762434300000|2025-11-06 13:05:00|9766.4|9756.4|9768.1|9758.1|9769.4|9759.4|9766.2|9756.2|0
1762434600000|2025-11-06 13:10:00|9767.5|9757.5|9776.3|9766.3|9777|9767|9767.5|9757.5|0
1762434900000|2025-11-06 13:15:00|9776.4|9766.4|9776.3|9766.3|9778.3|9768.3|9774.8|9764.8|0
1762435200000|2025-11-06 13:20:00|9776.4|9766.4|9778|9768|9778|9768|9773.8|9763.8|0
1762435500000|2025-11-06 13:25:00|9777.5|9767.5|9776.6|9766.6|9778.8|9768.8|9775.7|9765.7|0
1762435800000|2025-11-06 13:30:00|9776.8|9766.8|9771.5|9761.5|9778.2|9768.2|9770.5|9760.5|0
1762436100000|2025-11-06 13:35:00|9771.1|9761.1|9771.9|9761.9|9774.1|9764.1|9768.3|9758.3|0
1762436400000|2025-11-06 13:40:00|9772.1|9762.1|9772.4|9762.4|9772.4|9762.4|9768.6|9758.6|0
1762436700000|2025-11-06 13:45:00|9772.7|9762.7|9766|9756|9772.9|9762.9|9766|9756|0
1762437000000|2025-11-06 13:50:00|9765.8|9755.8|9761.8|9751.8|9766.3|9756.3|9761|9751|0
1762437300000|2025-11-06 13:55:00|9762.3|9752.3|9760.1|9750.1|9762.8|9752.8|9756.4|9746.4|0
1762437600000|2025-11-06 14:00:00|9759.5|9749.5|9757.9|9747.9|9760|9750|9755.2|9745.2|0
1762437900000|2025-11-06 14:05:00|9758.4|9748.4|9754.6|9744.6|9760.1|9750.1|9754.5|9744.5|0
1762438200000|2025-11-06 14:10:00|9755.2|9745.2|9756.1|9746.1|9757.3|9747.3|9752.7|9742.7|0
1762438500000|2025-11-06 14:15:00|9756.5|9746.5|9759.2|9749.2|9761.7|9751.7|9756.2|9746.2|0
1762438800000|2025-11-06 14:20:00|9758.6|9748.6|9756.2|9746.2|9759.1|9749.1|9755|9745|0
1762439100000|2025-11-06 14:25:00|9757.5|9747.5|9756.5|9746.5|9759.6|9749.6|9755.1|9745.1|0
1762439400000|2025-11-06 14:30:00|9756.4|9746.4|9769.3|9759.3|9770.1|9760.1|9756.4|9746.4|0
1762439700000|2025-11-06 14:35:00|9768.7|9758.7|9772.6|9762.6|9775.9|9765.9|9766.2|9756.2|0
1762440000000|2025-11-06 14:40:00|9772.1|9762.1|9757|9747|9772.1|9762.1|9756.6|9746.6|0
1762440300000|2025-11-06 14:45:00|9757.5|9747.5|9750.9|9740.9|9759.9|9749.9|9749.9|9739.9|0
1762440600000|2025-11-06 14:50:00|9751.4|9741.4|9751.3|9741.3|9756.4|9746.4|9748.3|9738.3|0
1762440900000|2025-11-06 14:55:00|9751.1|9741.1|9754.5|9744.5|9755.7|9745.7|9750.1|9740.1|0
1762441200000|2025-11-06 15:00:00|9754.6|9744.6|9745.3|9735.3|9754.6|9744.6|9745.3|9735.3|0
1762441500000|2025-11-06 15:05:00|9745.4|9735.4|9750.8|9740.8|9754.3|9744.3|9744.2|9734.2|0
1762441800000|2025-11-06 15:10:00|9750.3|9740.3|9749.3|9739.3|9755.7|9745.7|9749.1|9739.1|0
1762442100000|2025-11-06 15:15:00|9749|9739|9751.2|9741.2|9753.1|9743.1|9745.8|9735.8|0
1762442400000|2025-11-06 15:20:00|9751.7|9741.7|9748.9|9738.9|9755.8|9745.8|9748.7|9738.7|0
1762442700000|2025-11-06 15:25:00|9748.7|9738.7|9744.9|9734.9|9749|9739|9742.9|9732.9|0
1762443000000|2025-11-06 15:30:00|9745|9735|9743.1|9733.1|9748.5|9738.5|9740.1|9730.1|0
1762443300000|2025-11-06 15:35:00|9742.8|9732.8|9739.3|9729.3|9743.7|9733.7|9738.4|9728.4|0
1762443600000|2025-11-06 15:40:00|9739.7|9729.7|9733.9|9723.9|9740.4|9730.4|9733.6|9723.6|0
1762443900000|2025-11-06 15:45:00|9734.1|9724.1|9737.5|9727.5|9741.9|9731.9|9733.8|9723.8|0
1762444200000|2025-11-06 15:50:00|9737.7|9727.7|9740.6|9730.6|9741.9|9731.9|9736|9726|0
1762444500000|2025-11-06 15:55:00|9740.9|9730.9|9734|9724|9741.5|9731.5|9733|9723|0
1762444800000|2025-11-06 16:00:00|9734.7|9724.7|9730.8|9720.8|9735.6|9725.6|9729.6|9719.6|0
1762445100000|2025-11-06 16:05:00|9730.1|9720.1|9741|9731|9741|9731|9730.1|9720.1|0
1762445400000|2025-11-06 16:10:00|9740.5|9730.5|9738.8|9728.8|9740.7|9730.7|9735.6|9725.6|0
1762445700000|2025-11-06 16:15:00|9739.3|9729.3|9732.3|9722.3|9740.8|9730.8|9731.4|9721.4|0
1762446000000|2025-11-06 16:20:00|9732.9|9722.9|9731.6|9721.6|9734.6|9724.6|9728.9|9718.9|0
1762446300000|2025-11-06 16:25:00|9732.1|9722.1|9734.3|9724.3|9734.3|9724.3|9729.3|9719.3|0
1762446600000|2025-11-06 16:30:00|9734.5|9724.5|9735.6|9725.6|9736.8|9726.8|9727.9|9717.9|0
1762446900000|2025-11-06 16:35:00|9735.9|9725.9|9729.6|9719.6|9737.7|9727.7|9726.7|9716.7|0
1762447200000|2025-11-06 16:40:00|9729.4|9719.4|9732.1|9722.1|9733.5|9723.5|9728.5|9718.5|0
1762447500000|2025-11-06 16:45:00|9731.8|9721.8|9726.7|9716.7|9732.4|9722.4|9723|9713|0
1762447800000|2025-11-06 16:50:00|9726.4|9716.4|9732.6|9722.6|9734.2|9724.2|9725.2|9715.2|0
1762448100000|2025-11-06 16:55:00|9732.3|9722.3|9726.1|9716.1|9732.9|9722.9|9725.2|9715.2|0
1762448400000|2025-11-06 17:00:00|9726.8|9716.8|9728.1|9718.1|9731.2|9721.2|9724.4|9714.4|0
1762448700000|2025-11-06 17:05:00|9727.6|9717.6|9732.3|9722.3|9732.3|9722.3|9726.4|9716.4|0
1762449000000|2025-11-06 17:10:00|9732.4|9722.4|9731.8|9721.8|9740.6|9730.6|9731.3|9721.3|0
1762449300000|2025-11-06 17:15:00|9731.6|9721.6|9728.3|9718.3|9731.6|9721.6|9725.5|9715.5|0
1762449600000|2025-11-06 17:20:00|9728.1|9718.1|9721.9|9711.9|9728.1|9718.1|9717.7|9707.7|0
1762449900000|2025-11-06 17:25:00|9721.7|9711.7|9725.9|9715.9|9725.9|9715.9|9721.4|9711.4|0
1762450200000|2025-11-06 17:30:00|9725.2|9715.2|9722.4|9712.4|9728.3|9718.3|9722.4|9712.4|0
1762450500000|2025-11-06 17:35:00|9722.6|9712.6|9721.4|9711.4|9725.6|9715.6|9720.9|9710.9|0
1762450800000|2025-11-06 17:40:00|9720.9|9710.9|9724.1|9714.1|9724.1|9714.1|9719.1|9709.1|0
1762451100000|2025-11-06 17:45:00|9723.6|9713.6|9729.5|9719.5|9730.8|9720.8|9723.6|9713.6|0
1762451400000|2025-11-06 17:50:00|9729.3|9719.3|9727.9|9717.9|9731.9|9721.9|9726.5|9716.5|0
1762451700000|2025-11-06 17:55:00|9727.7|9717.7|9724.4|9714.4|9728.4|9718.4|9724.2|9714.2|0
1762452000000|2025-11-06 18:00:00|9723.9|9713.9|9718.9|9708.9|9726.2|9716.2|9718.9|9708.9|0
1762452300000|2025-11-06 18:05:00|9718.7|9708.7|9712.3|9702.3|9718.7|9708.7|9707.2|9697.2|0
1762452600000|2025-11-06 18:10:00|9712.1|9702.1|9713.7|9703.7|9713.9|9703.9|9709.6|9699.6|0
1762452900000|2025-11-06 18:15:00|9713.4|9703.4|9715.6|9705.6|9716.1|9706.1|9713.2|9703.2|0
1762453200000|2025-11-06 18:20:00|9716.1|9706.1|9718.2|9708.2|9718.8|9708.8|9714.3|9704.3|0
1762453500000|2025-11-06 18:25:00|9719|9709|9719.5|9709.5|9722.4|9712.4|9718.2|9708.2|0
1762453800000|2025-11-06 18:30:00|9719.7|9709.7|9722.3|9712.3|9722.4|9712.4|9719.2|9709.2|0
1762454100000|2025-11-06 18:35:00|9722.8|9712.8|9723.9|9713.9|9726.1|9716.1|9721.6|9711.6|0
1762454400000|2025-11-06 18:40:00|9723.4|9713.4|9725.9|9715.9|9726.8|9716.8|9722.7|9712.7|0
1762454700000|2025-11-06 18:45:00|9725.4|9715.4|9724.7|9714.7|9725.7|9715.7|9722.1|9712.1|0
1762455000000|2025-11-06 18:50:00|9724.2|9714.2|9726.5|9716.5|9726.5|9716.5|9723.4|9713.4|0
1762455300000|2025-11-06 18:55:00|9726.6|9716.6|9722.4|9712.4|9726.6|9716.6|9720.2|9710.2|0
1762455600000|2025-11-06 19:00:00|9721.6|9711.6|9727.4|9717.4|9727.4|9717.4|9720.9|9710.9|0
1762455900000|2025-11-06 19:05:00|9727.9|9717.9|9727.9|9717.9|9731.6|9721.6|9727|9717|0
1762456200000|2025-11-06 19:10:00|9728.2|9718.2|9729.2|9719.2|9729.2|9719.2|9725|9715|0
1762456500000|2025-11-06 19:15:00|9729.7|9719.7|9728.3|9718.3|9730.2|9720.2|9726.9|9716.9|0
1762456800000|2025-11-06 19:20:00|9728.1|9718.1|9727.1|9717.1|9729.1|9719.1|9726|9716|0
1762457100000|2025-11-06 19:25:00|9727.4|9717.4|9730.4|9720.4|9731.1|9721.1|9727.3|9717.3|0
1762457400000|2025-11-06 19:30:00|9730.2|9720.2|9730.8|9720.8|9732.7|9722.7|9728.1|9718.1|0
1762457700000|2025-11-06 19:35:00|9731.3|9721.3|9733.2|9723.2|9734.6|9724.6|9729.7|9719.7|0
1762458000000|2025-11-06 19:40:00|9733|9723|9728.6|9718.6|9733.2|9723.2|9725.6|9715.6|0
1762458300000|2025-11-06 19:45:00|9729.1|9719.1|9726.9|9716.9|9730.6|9720.6|9725.1|9715.1|0
1762458600000|2025-11-06 19:50:00|9726.7|9716.7|9727.9|9717.9|9728.4|9718.4|9724.6|9714.6|0
1762458900000|2025-11-06 19:55:00|9727.6|9717.6|9730.9|9720.9|9732.6|9722.6|9727.6|9717.6|0
1762459200000|2025-11-06 20:00:00|9731.2|9721.2|9728.4|9718.4|9731.4|9721.4|9727.3|9717.3|0
1762459500000|2025-11-06 20:05:00|9728.6|9718.6|9730.5|9720.5|9731.3|9721.3|9728.4|9718.4|0
1762459800000|2025-11-06 20:10:00|9730|9720|9730.5|9720.5|9732|9722|9729.1|9719.1|0
1762460100000|2025-11-06 20:15:00|9730.8|9720.8|9732|9722|9732.8|9722.8|9728.6|9718.6|0
1762460400000|2025-11-06 20:20:00|9732.5|9722.5|9735.5|9725.5|9735.8|9725.8|9732|9722|0
1762460700000|2025-11-06 20:25:00|9735.3|9725.3|9729|9719|9735.5|9725.5|9728.9|9718.9|0
1762461000000|2025-11-06 20:30:00|9729.3|9719.3|9731.4|9721.4|9732|9722|9727.7|9717.7|0
1762461300000|2025-11-06 20:35:00|9731.7|9721.7|9730.7|9720.7|9732.8|9722.8|9730.2|9720.2|0
1762461600000|2025-11-06 20:40:00|9730.9|9720.9|9727.2|9717.2|9732.7|9722.7|9726.9|9716.9|0
1762461900000|2025-11-06 20:45:00|9727.4|9717.4|9722.5|9712.5|9728.2|9718.2|9722.3|9712.3|0
1762462200000|2025-11-06 20:50:00|9724.2|9714.2|9722.3|9712.3|9727.6|9717.6|9721.6|9711.6|0
1762462500000|2025-11-06 20:55:00|9722.1|9712.1|9718.6|9708.6|9722.1|9712.1|9715.5|9705.5|0
1762462800000|2025-11-06 21:00:00|9718.9|9708.9|9721.2|9711.2|9722.1|9712.1|9717.4|9707.4|0
1762463100000|2025-11-06 21:05:00|9721.1|9711.1|9721.8|9711.8|9723.3|9713.3|9720.8|9710.8|0
1762463400000|2025-11-06 21:10:00|9721.7|9711.7|9724.3|9714.3|9724.7|9714.7|9720.9|9710.9|0
1762463700000|2025-11-06 21:15:00|9724.1|9714.1|9724.2|9714.2|9724.9|9714.9|9721.6|9711.6|0
1762464000000|2025-11-06 21:20:00|9724.1|9714.1|9723.5|9713.5|9724.7|9714.7|9723.2|9713.2|0
1762464300000|2025-11-06 21:25:00|9723.6|9713.6|9723.6|9713.6|9724.9|9714.9|9722.5|9712.5|0
1762464600000|2025-11-06 21:30:00|9723.7|9713.7|9724.6|9714.6|9724.9|9714.9|9723.6|9713.6|0
1762464900000|2025-11-06 21:35:00|9724.5|9714.5|9725.5|9715.5|9726.6|9716.6|9724.4|9714.4|0
1762465200000|2025-11-06 21:40:00|9725.6|9715.6|9727.2|9717.2|9728.2|9718.2|9725.5|9715.5|0
1762465500000|2025-11-06 21:45:00|9727.4|9717.4|9727.8|9717.8|9728.6|9718.6|9726.9|9716.9|0
1762465800000|2025-11-06 21:50:00|9727.7|9717.7|9728.8|9718.8|9729.2|9719.2|9727|9717|0
1762466100000|2025-11-06 21:55:00|9728.9|9718.9|9727.7|9717.7|9729|9719|9727.5|9717.5|0
1762466400000|2025-11-06 22:00:00|9728|9718|9728|9718|9728.5|9718.5|9727.4|9717.4|0
1762466700000|2025-11-06 22:05:00|9727.9|9717.9|9727.9|9717.9|9728|9718|9727.6|9717.6|0
1762467000000|2025-11-06 22:10:00|9728|9718|9728.7|9718.7|9728.7|9718.7|9727.6|9717.6|0
1762467300000|2025-11-06 22:15:00|9728.6|9718.6|9729.3|9719.3|9729.4|9719.4|9728.6|9718.6|0
1762467600000|2025-11-06 22:20:00|9729.5|9719.5|9728.9|9718.9|9730.3|9720.3|9728.8|9718.8|0
1762467900000|2025-11-06 22:25:00|9728.8|9718.8|9729.4|9719.4|9729.4|9719.4|9728.6|9718.6|0
1762468200000|2025-11-06 22:30:00|9729.3|9719.3|9729|9719|9729.3|9719.3|9728.9|9718.9|0
1762468500000|2025-11-06 22:35:00|9729.1|9719.1|9728.6|9718.6|9729.1|9719.1|9728.6|9718.6|0
1762468800000|2025-11-06 22:40:00|9728.4|9718.4|9728.7|9718.7|9728.8|9718.8|9728.4|9718.4|0
1762469100000|2025-11-06 22:45:00|9728.6|9718.6|9728.4|9718.4|9728.7|9718.7|9728.3|9718.3|0
1762469400000|2025-11-06 22:50:00|9728.3|9718.3|9728.3|9718.3|9728.8|9718.8|9728.1|9718.1|0
1762469700000|2025-11-06 22:55:00|9728.2|9718.2|9728.2|9718.2|9728.6|9718.6|9728.2|9718.2|0
1762470000000|2025-11-06 23:00:00|9726.7|9716.7|9726.3|9716.3|9727.2|9717.2|9724.7|9714.7|0
1762470300000|2025-11-06 23:05:00|9726.1|9716.1|9725.3|9715.3|9726.4|9716.4|9723.1|9713.1|0
1762470600000|2025-11-06 23:10:00|9725.4|9715.4|9724.1|9714.1|9726.4|9716.4|9723.8|9713.8|0
1762470900000|2025-11-06 23:15:00|9724.4|9714.4|9726.4|9716.4|9726.5|9716.5|9724.3|9714.3|0
1762471200000|2025-11-06 23:20:00|9726.5|9716.5|9727.4|9717.4|9728.3|9718.3|9726.3|9716.3|0
1762471500000|2025-11-06 23:25:00|9727.5|9717.5|9727.1|9717.1|9727.9|9717.9|9726.9|9716.9|0
1762471800000|2025-11-06 23:30:00|9727.2|9717.2|9726.6|9716.6|9728|9718|9726.1|9716.1|0
1762472100000|2025-11-06 23:35:00|9726.7|9716.7|9728.4|9718.4|9728.6|9718.6|9726.1|9716.1|0
1762472400000|2025-11-06 23:40:00|9728.3|9718.3|9730.8|9720.8|9731.2|9721.2|9728.3|9718.3|0
1762472700000|2025-11-06 23:45:00|9730.9|9720.9|9729.6|9719.6|9732.5|9722.5|9729.6|9719.6|0
1762473000000|2025-11-06 23:50:00|9729.5|9719.5|9729.9|9719.9|9730.4|9720.4|9728.8|9718.8|0
1762473300000|2025-11-06 23:55:00|9730|9720|9729.1|9719.1|9730.2|9720.2|9728.5|9718.5|0
1762473600000|2025-11-07 00:00:00|9729|9719|9729.6|9719.6|9729.9|9719.9|9724.3|9714.3|0
1762473900000|2025-11-07 00:05:00|9729.3|9719.3|9729.7|9719.7|9732.6|9722.6|9728.9|9718.9|0
1762474200000|2025-11-07 00:10:00|9729.8|9719.8|9729.3|9719.3|9729.8|9719.8|9726.8|9716.8|0
1762474500000|2025-11-07 00:15:00|9729.2|9719.2|9720.1|9710.1|9729.3|9719.3|9720|9710|0
1762474800000|2025-11-07 00:20:00|9720.5|9710.5|9726.6|9716.6|9726.6|9716.6|9720|9710|0
1762475100000|2025-11-07 00:25:00|9726.5|9716.5|9724.3|9714.3|9726.7|9716.7|9723|9713|0
1762475400000|2025-11-07 00:30:00|9724.7|9714.7|9727.6|9717.6|9727.6|9717.6|9724.2|9714.2|0
1762475700000|2025-11-07 00:35:00|9728|9718|9728.1|9718.1|9728.4|9718.4|9726.3|9716.3|0
1762476000000|2025-11-07 00:40:00|9728.2|9718.2|9728.3|9718.3|9728.5|9718.5|9727.5|9717.5|0
1762476300000|2025-11-07 00:45:00|9728.4|9718.4|9728.6|9718.6|9729.2|9719.2|9727.5|9717.5|0
1762476600000|2025-11-07 00:50:00|9728.2|9718.2|9728.9|9718.9|9729.9|9719.9|9728|9718|0
1762476900000|2025-11-07 00:55:00|9728.8|9718.8|9725|9715|9728.8|9718.8|9724.9|9714.9|0
1762477200000|2025-11-07 01:00:00|9725.1|9715.1|9731.7|9721.7|9733.2|9723.2|9724.2|9714.2|0
1762477500000|2025-11-07 01:05:00|9731.4|9721.4|9723.4|9713.4|9731.4|9721.4|9722.3|9712.3|0
1762477800000|2025-11-07 01:10:00|9723.2|9713.2|9729.4|9719.4|9731.4|9721.4|9723.2|9713.2|0
1762478100000|2025-11-07 01:15:00|9729.2|9719.2|9727.7|9717.7|9729.2|9719.2|9725.9|9715.9|0
1762478400000|2025-11-07 01:20:00|9726.4|9716.4|9726.3|9716.3|9726.9|9716.9|9723.2|9713.2|0
1762478700000|2025-11-07 01:25:00|9726.5|9716.5|9724.1|9714.1|9726.5|9716.5|9723.6|9713.6|0
1762479000000|2025-11-07 01:30:00|9724.3|9714.3|9719.2|9709.2|9724.6|9714.6|9718.3|9708.3|0
1762479300000|2025-11-07 01:35:00|9719.5|9709.5|9723.4|9713.4|9723.9|9713.9|9716.6|9706.6|0
1762479600000|2025-11-07 01:40:00|9723.6|9713.6|9723.1|9713.1|9724.9|9714.9|9721.1|9711.1|0
1762479900000|2025-11-07 01:45:00|9723.4|9713.4|9719.9|9709.9|9724.1|9714.1|9719.9|9709.9|0
1762480200000|2025-11-07 01:50:00|9718.7|9708.7|9721.7|9711.7|9721.7|9711.7|9718|9708|0
1762480500000|2025-11-07 01:55:00|9721.9|9711.9|9721.1|9711.1|9721.9|9711.9|9719.6|9709.6|0
1762480800000|2025-11-07 02:00:00|9720.4|9710.4|9716.8|9706.8|9720.7|9710.7|9716.3|9706.3|0
1762481100000|2025-11-07 02:05:00|9716.5|9706.5|9716.1|9706.1|9717.2|9707.2|9714.9|9704.9|0
1762481400000|2025-11-07 02:10:00|9716.6|9706.6|9713.2|9703.2|9717.1|9707.1|9712.7|9702.7|0
1762481700000|2025-11-07 02:15:00|9712.9|9702.9|9713.6|9703.6|9714.7|9704.7|9712.4|9702.4|0
1762482000000|2025-11-07 02:20:00|9713.9|9703.9|9711.1|9701.1|9714.4|9704.4|9709.1|9699.1|0
1762482300000|2025-11-07 02:25:00|9710.4|9700.4|9708.8|9698.8|9711.9|9701.9|9708.8|9698.8|0
1762482600000|2025-11-07 02:30:00|9709|9699|9714.4|9704.4|9714.4|9704.4|9708.8|9698.8|0
1762482900000|2025-11-07 02:35:00|9714.1|9704.1|9715.3|9705.3|9716|9706|9714.1|9704.1|0
1762483200000|2025-11-07 02:40:00|9715.5|9705.5|9712|9702|9715.8|9705.8|9712|9702|0
1762483500000|2025-11-07 02:45:00|9712.2|9702.2|9717.2|9707.2|9717.2|9707.2|9712.2|9702.2|0
1762483800000|2025-11-07 02:50:00|9717|9707|9717.8|9707.8|9718.4|9708.4|9716|9706|0
1762484100000|2025-11-07 02:55:00|9718.1|9708.1|9718.6|9708.6|9719.1|9709.1|9717.6|9707.6|0
1762484400000|2025-11-07 03:00:00|9719.1|9709.1|9719.4|9709.4|9720.4|9710.4|9718.8|9708.8|0
1762484700000|2025-11-07 03:05:00|9719.7|9709.7|9717.8|9707.8|9721.2|9711.2|9717.8|9707.8|0
1762485000000|2025-11-07 03:10:00|9718.1|9708.1|9715.8|9705.8|9718.1|9708.1|9715.6|9705.6|0
1762485300000|2025-11-07 03:15:00|9716.1|9706.1|9713.7|9703.7|9716.7|9706.7|9713.2|9703.2|0
1762485600000|2025-11-07 03:20:00|9713.5|9703.5|9712.6|9702.6|9714.2|9704.2|9711.2|9701.2|0
1762485900000|2025-11-07 03:25:00|9712.1|9702.1|9712.9|9702.9|9712.9|9702.9|9710.5|9700.5|0
1762486200000|2025-11-07 03:30:00|9712.1|9702.1|9713.4|9703.4|9714.6|9704.6|9712.1|9702.1|0
1762486500000|2025-11-07 03:35:00|9713.6|9703.6|9712.3|9702.3|9714.2|9704.2|9711.8|9701.8|0
1762486800000|2025-11-07 03:40:00|9712|9702|9712.5|9702.5|9713.5|9703.5|9712|9702|0
1762487100000|2025-11-07 03:45:00|9712.2|9702.2|9710.7|9700.7|9712.5|9702.5|9709.5|9699.5|0
1762487400000|2025-11-07 03:50:00|9710.9|9700.9|9711.4|9701.4|9711.9|9701.9|9710.2|9700.2|0
1762487700000|2025-11-07 03:55:00|9711.2|9701.2|9712.1|9702.1|9712.3|9702.3|9710.9|9700.9|0
1762488000000|2025-11-07 04:00:00|9712.3|9702.3|9708.2|9698.2|9712.3|9702.3|9705.9|9695.9|0
1762488300000|2025-11-07 04:05:00|9708.1|9698.1|9709.3|9699.3|9709.8|9699.8|9707.3|9697.3|0
1762488600000|2025-11-07 04:10:00|9709.5|9699.5|9708.6|9698.6|9709.5|9699.5|9708.1|9698.1|0
1762488900000|2025-11-07 04:15:00|9708.8|9698.8|9715.4|9705.4|9716.4|9706.4|9708.8|9698.8|0
1762489200000|2025-11-07 04:20:00|9715.2|9705.2|9713.3|9703.3|9716|9706|9712.3|9702.3|0
1762489500000|2025-11-07 04:25:00|9713.1|9703.1|9715.1|9705.1|9715.6|9705.6|9712.7|9702.7|0
1762489800000|2025-11-07 04:30:00|9715.3|9705.3|9715.4|9705.4|9716.4|9706.4|9714|9704|0
1762490100000|2025-11-07 04:35:00|9715.7|9705.7|9714.7|9704.7|9715.9|9705.9|9713.5|9703.5|0
1762490400000|2025-11-07 04:40:00|9714.5|9704.5|9715.7|9705.7|9716.1|9706.1|9714.2|9704.2|0
1762490700000|2025-11-07 04:45:00|9716|9706|9714.9|9704.9|9716|9706|9714|9704|0
1762491000000|2025-11-07 04:50:00|9715.1|9705.1|9715.1|9705.1|9715.9|9705.9|9714.9|9704.9|0
1762491300000|2025-11-07 04:55:00|9715.4|9705.4|9717|9707|9717|9707|9714.5|9704.5|0
1762491600000|2025-11-07 05:00:00|9716.8|9706.8|9722.2|9712.2|9722.7|9712.7|9716.3|9706.3|0
1762491900000|2025-11-07 05:05:00|9722|9712|9723.5|9713.5|9723.7|9713.7|9722|9712|0
1762492200000|2025-11-07 05:10:00|9723|9713|9720.9|9710.9|9723|9713|9720|9710|0
1762492500000|2025-11-07 05:15:00|9720.4|9710.4|9722.9|9712.9|9722.9|9712.9|9719.9|9709.9|0
1762492800000|2025-11-07 05:20:00|9722.6|9712.6|9720|9710|9722.6|9712.6|9717.3|9707.3|0
1762493100000|2025-11-07 05:25:00|9719.8|9709.8|9717.9|9707.9|9719.8|9709.8|9717.9|9707.9|0
1762493400000|2025-11-07 05:30:00|9718.1|9708.1|9721.5|9711.5|9721.8|9711.8|9717.6|9707.6|0
1762493700000|2025-11-07 05:35:00|9721.4|9711.4|9725.4|9715.4|9725.6|9715.6|9721.4|9711.4|0
1762494000000|2025-11-07 05:40:00|9725.1|9715.1|9727.5|9717.5|9727.8|9717.8|9725.1|9715.1|0
1762494300000|2025-11-07 05:45:00|9727.8|9717.8|9727|9717|9728.4|9718.4|9727|9717|0
1762494600000|2025-11-07 05:50:00|9726.8|9716.8|9725|9715|9729.3|9719.3|9725|9715|0
1762494900000|2025-11-07 05:55:00|9724.8|9714.8|9729.6|9719.6|9729.6|9719.6|9724.8|9714.8|0
1762495200000|2025-11-07 06:00:00|9730.6|9720.6|9726.9|9716.9|9730.8|9720.8|9725.6|9715.6|0
1762495500000|2025-11-07 06:05:00|9726.4|9716.4|9726.9|9716.9|9728.7|9718.7|9725.9|9715.9|0
1762495800000|2025-11-07 06:10:00|9725.9|9715.9|9726.7|9716.7|9727|9717|9724.2|9714.2|0
1762496100000|2025-11-07 06:15:00|9727|9717|9727.3|9717.3|9728.2|9718.2|9725.5|9715.5|0
1762496400000|2025-11-07 06:20:00|9727.1|9717.1|9729.2|9719.2|9730.1|9720.1|9727.1|9717.1|0
1762496700000|2025-11-07 06:25:00|9728.9|9718.9|9726.9|9716.9|9729.5|9719.5|9726.6|9716.6|0
1762497000000|2025-11-07 06:30:00|9726.6|9716.6|9726.1|9716.1|9727.6|9717.6|9724.4|9714.4|0
1762497300000|2025-11-07 06:35:00|9726.4|9716.4|9725.6|9715.6|9727.1|9717.1|9724.6|9714.6|0
1762497600000|2025-11-07 06:40:00|9725.9|9715.9|9728.4|9718.4|9728.7|9718.7|9725.9|9715.9|0
1762497900000|2025-11-07 06:45:00|9728.2|9718.2|9729.8|9719.8|9730.3|9720.3|9728.1|9718.1|0
1762498200000|2025-11-07 06:50:00|9729.6|9719.6|9728.5|9718.5|9730.5|9720.5|9726.6|9716.6|0
1762498500000|2025-11-07 06:55:00|9728.2|9718.2|9730.7|9720.7|9730.7|9720.7|9727.8|9717.8|0
1762498800000|2025-11-07 07:00:00|9731.4|9721.4|9725.6|9715.6|9732.8|9722.8|9725.2|9715.2|0
1762499100000|2025-11-07 07:05:00|9725.9|9715.9|9728.9|9718.9|9731.4|9721.4|9725.1|9715.1|0
1762499400000|2025-11-07 07:10:00|9728.7|9718.7|9729.9|9719.9|9730.7|9720.7|9728.4|9718.4|0
1762499700000|2025-11-07 07:15:00|9730.1|9720.1|9730|9720|9731.6|9721.6|9729.4|9719.4|0
1762500000000|2025-11-07 07:20:00|9730.2|9720.2|9731.6|9721.6|9734.6|9724.6|9729.5|9719.5|0
1762500300000|2025-11-07 07:25:00|9731.4|9721.4|9732.6|9722.6|9732.6|9722.6|9730.2|9720.2|0
1762500600000|2025-11-07 07:30:00|9732.9|9722.9|9735.1|9725.1|9736.5|9726.5|9732.4|9722.4|0
1762500900000|2025-11-07 07:35:00|9735.3|9725.3|9736.4|9726.4|9738.4|9728.4|9734.8|9724.8|0
1762501200000|2025-11-07 07:40:00|9736.1|9726.1|9737.5|9727.5|9740.2|9730.2|9735.9|9725.9|0
1762501500000|2025-11-07 07:45:00|9737.3|9727.3|9734.6|9724.6|9738.4|9728.4|9732.4|9722.4|0
1762501800000|2025-11-07 07:50:00|9734.4|9724.4|9733.2|9723.2|9736.9|9726.9|9731.5|9721.5|0
1762502100000|2025-11-07 07:55:00|9733.1|9723.1|9729.7|9719.7|9734.6|9724.6|9728.2|9718.2|0
1762502400000|2025-11-07 08:00:00|9727.8|9717.8|9721.6|9711.6|9733.5|9723.5|9720.8|9710.8|0
1762502700000|2025-11-07 08:05:00|9722|9712|9721.9|9711.9|9724.2|9714.2|9718.3|9708.3|0
1762503000000|2025-11-07 08:10:00|9721.4|9711.4|9723.8|9713.8|9724.1|9714.1|9718.5|9708.5|0
1762503300000|2025-11-07 08:15:00|9724.1|9714.1|9718.8|9708.8|9725.7|9715.7|9717.2|9707.2|0
1762503600000|2025-11-07 08:20:00|9718.1|9708.1|9718.3|9708.3|9720|9710|9715.3|9705.3|0
1762503900000|2025-11-07 08:25:00|9718.6|9708.6|9716.6|9706.6|9720.5|9710.5|9714.1|9704.1|0
1762504200000|2025-11-07 08:30:00|9717|9707|9714.5|9704.5|9720.4|9710.4|9713.5|9703.5|0
1762504500000|2025-11-07 08:35:00|9714.7|9704.7|9713.7|9703.7|9716.9|9706.9|9712.6|9702.6|0
1762504800000|2025-11-07 08:40:00|9713|9703|9715.7|9705.7|9718.6|9708.6|9712.7|9702.7|0
1762505100000|2025-11-07 08:45:00|9716|9706|9718.2|9708.2|9719.3|9709.3|9714.2|9704.2|0
1762505400000|2025-11-07 08:50:00|9717.2|9707.2|9716.6|9706.6|9718.1|9708.1|9713.5|9703.5|0
1762505700000|2025-11-07 08:55:00|9716.5|9706.5|9715.1|9705.1|9716.8|9706.8|9711.9|9701.9|0
1762506000000|2025-11-07 09:00:00|9714.6|9704.6|9708.7|9698.7|9715.1|9705.1|9707.5|9697.5|0
1762506300000|2025-11-07 09:05:00|9709|9699|9707|9697|9709.7|9699.7|9706.2|9696.2|0
1762506600000|2025-11-07 09:10:00|9707.4|9697.4|9710.5|9700.5|9712|9702|9707.2|9697.2|0
1762506900000|2025-11-07 09:15:00|9710|9700|9709.7|9699.7|9712.1|9702.1|9707.9|9697.9|0
1762507200000|2025-11-07 09:20:00|9708.9|9698.9|9704.1|9694.1|9711.1|9701.1|9704.1|9694.1|0
1762507500000|2025-11-07 09:25:00|9704.6|9694.6|9700.7|9690.7|9706.2|9696.2|9699.7|9689.7|0
1762507800000|2025-11-07 09:30:00|9701.3|9691.3|9694.3|9684.3|9702.8|9692.8|9694|9684|0
1762508100000|2025-11-07 09:35:00|9694.5|9684.5|9692.3|9682.3|9695.3|9685.3|9691.3|9681.3|0
1762508400000|2025-11-07 09:40:00|9693|9683|9691.5|9681.5|9693.7|9683.7|9688.9|9678.9|0
1762508700000|2025-11-07 09:45:00|9691.2|9681.2|9691.4|9681.4|9695.4|9685.4|9690.2|9680.2|0
1762509000000|2025-11-07 09:50:00|9691.2|9681.2|9691.1|9681.1|9693.9|9683.9|9690.4|9680.4|0
1762509300000|2025-11-07 09:55:00|9690.9|9680.9|9695.6|9685.6|9696.1|9686.1|9690|9680|0
1762509600000|2025-11-07 10:00:00|9696|9686|9698.2|9688.2|9698.2|9688.2|9691.5|9681.5|0
1762509900000|2025-11-07 10:05:00|9698.1|9688.1|9693.7|9683.7|9698.6|9688.6|9693.5|9683.5|0
1762510200000|2025-11-07 10:10:00|9693.4|9683.4|9688.3|9678.3|9694.7|9684.7|9686.9|9676.9|0
1762510500000|2025-11-07 10:15:00|9688.6|9678.6|9682.3|9672.3|9689.3|9679.3|9682.3|9672.3|0
1762510800000|2025-11-07 10:20:00|9683.4|9673.4|9685.3|9675.3|9688.8|9678.8|9683|9673|0
1762511100000|2025-11-07 10:25:00|9684.8|9674.8|9686.4|9676.4|9688.9|9678.9|9684.8|9674.8|0
1762511400000|2025-11-07 10:30:00|9685.9|9675.9|9686.2|9676.2|9687.9|9677.9|9684.7|9674.7|0
1762511700000|2025-11-07 10:35:00|9686.5|9676.5|9690.5|9680.5|9691.2|9681.2|9685.6|9675.6|0
1762512000000|2025-11-07 10:40:00|9690.3|9680.3|9690.7|9680.7|9693|9683|9688|9678|0
1762512300000|2025-11-07 10:45:00|9690.5|9680.5|9688|9678|9691.1|9681.1|9687.6|9677.6|0
1762512600000|2025-11-07 10:50:00|9688.4|9678.4|9691.5|9681.5|9692.3|9682.3|9688.1|9678.1|0
1762512900000|2025-11-07 10:55:00|9692|9682|9688.8|9678.8|9693|9683|9688|9678|0
1762513200000|2025-11-07 11:00:00|9688.4|9678.4|9682.6|9672.6|9689.4|9679.4|9682.4|9672.4|0
1762513500000|2025-11-07 11:05:00|9682.9|9672.9|9680.1|9670.1|9683.4|9673.4|9680.1|9670.1|0
1762513800000|2025-11-07 11:10:00|9679.9|9669.9|9669.8|9659.8|9681.9|9671.9|9669.8|9659.8|0
1762514100000|2025-11-07 11:15:00|9669.1|9659.1|9664.7|9654.7|9670.5|9660.5|9662.9|9652.9|0
1762514400000|2025-11-07 11:20:00|9664.4|9654.4|9660.6|9650.6|9667.4|9657.4|9659.6|9649.6|0
1762514700000|2025-11-07 11:25:00|9660.9|9650.9|9657.4|9647.4|9661.3|9651.3|9649|9639|0
1762515000000|2025-11-07 11:30:00|9657.7|9647.7|9656.7|9646.7|9658.7|9648.7|9654.6|9644.6|0
1762515300000|2025-11-07 11:35:00|9656.9|9646.9|9659.4|9649.4|9660.3|9650.3|9654.9|9644.9|0
1762515600000|2025-11-07 11:40:00|9658.7|9648.7|9664.5|9654.5|9666.2|9656.2|9658.2|9648.2|0
1762515900000|2025-11-07 11:45:00|9665.3|9655.3|9672.6|9662.6|9672.8|9662.8|9665.3|9655.3|0
1762516200000|2025-11-07 11:50:00|9672.5|9662.5|9676.2|9666.2|9678.2|9668.2|9672.5|9662.5|0
1762516500000|2025-11-07 11:55:00|9676.5|9666.5|9682.1|9672.1|9683.5|9673.5|9675.9|9665.9|0
1762516800000|2025-11-07 12:00:00|9681.3|9671.3|9682.9|9672.9|9684.6|9674.6|9679.5|9669.5|0
1762517100000|2025-11-07 12:05:00|9682.4|9672.4|9684.6|9674.6|9686|9676|9682.4|9672.4|0
1762517400000|2025-11-07 12:10:00|9683.2|9673.2|9676.9|9666.9|9684.5|9674.5|9676.1|9666.1|0
1762517700000|2025-11-07 12:15:00|9677.4|9667.4|9672.3|9662.3|9680|9670|9671.8|9661.8|0
1762518000000|2025-11-07 12:20:00|9672.6|9662.6|9670.9|9660.9|9673.2|9663.2|9668.1|9658.1|0
1762518300000|2025-11-07 12:25:00|9671.4|9661.4|9670.5|9660.5|9674.2|9664.2|9668.7|9658.7|0
1762518600000|2025-11-07 12:30:00|9670.3|9660.3|9667.5|9657.5|9670.3|9660.3|9665.6|9655.6|0
1762518900000|2025-11-07 12:35:00|9667|9657|9668|9658|9668.2|9658.2|9664.5|9654.5|0
1762519200000|2025-11-07 12:40:00|9667.7|9657.7|9664.4|9654.4|9668|9658|9662|9652|0
1762519500000|2025-11-07 12:45:00|9664.7|9654.7|9662.1|9652.1|9665.3|9655.3|9661.5|9651.5|0
1762519800000|2025-11-07 12:50:00|9661.8|9651.8|9666.7|9656.7|9667.7|9657.7|9661.1|9651.1|0
1762520100000|2025-11-07 12:55:00|9666.5|9656.5|9662.1|9652.1|9667|9657|9660.6|9650.6|0
1762520400000|2025-11-07 13:00:00|9662.3|9652.3|9661.6|9651.6|9663.6|9653.6|9658.4|9648.4|0
1762520700000|2025-11-07 13:05:00|9661.5|9651.5|9670.3|9660.3|9670.4|9660.4|9661.2|9651.2|0
1762521000000|2025-11-07 13:10:00|9670.1|9660.1|9672|9662|9673.2|9663.2|9669.3|9659.3|0
1762521300000|2025-11-07 13:15:00|9671.7|9661.7|9672.4|9662.4|9672.7|9662.7|9669.2|9659.2|0
1762521600000|2025-11-07 13:20:00|9671.9|9661.9|9669.9|9659.9|9673.7|9663.7|9669.7|9659.7|0
1762521900000|2025-11-07 13:25:00|9669.7|9659.7|9666.3|9656.3|9671.4|9661.4|9666.3|9656.3|0
1762522200000|2025-11-07 13:30:00|9666.8|9656.8|9667.6|9657.6|9669.5|9659.5|9665.5|9655.5|0
1762522500000|2025-11-07 13:35:00|9667.4|9657.4|9662.4|9652.4|9667.6|9657.6|9660.7|9650.7|0
1762522800000|2025-11-07 13:40:00|9662.6|9652.6|9655.1|9645.1|9664.1|9654.1|9655|9645|0
1762523100000|2025-11-07 13:45:00|9655.4|9645.4|9662.4|9652.4|9664.9|9654.9|9655.4|9645.4|0
1762523400000|2025-11-07 13:50:00|9662.2|9652.2|9669.2|9659.2|9670|9660|9661.8|9651.8|0
1762523700000|2025-11-07 13:55:00|9669.4|9659.4|9659.9|9649.9|9670.4|9660.4|9659.9|9649.9|0
1762524000000|2025-11-07 14:00:00|9659.3|9649.3|9653.4|9643.4|9661.6|9651.6|9652.6|9642.6|0
1762524300000|2025-11-07 14:05:00|9652.6|9642.6|9651|9641|9653|9643|9648.5|9638.5|0
1762524600000|2025-11-07 14:10:00|9651.9|9641.9|9651.9|9641.9|9655.3|9645.3|9651.2|9641.2|0
1762524900000|2025-11-07 14:15:00|9652.1|9642.1|9651.7|9641.7|9653.2|9643.2|9648.8|9638.8|0
1762525200000|2025-11-07 14:20:00|9651.1|9641.1|9651.1|9641.1|9651.8|9641.8|9648|9638|0
1762525500000|2025-11-07 14:25:00|9650.8|9640.8|9650.5|9640.5|9652.4|9642.4|9648.1|9638.1|0
1762525800000|2025-11-07 14:30:00|9650.2|9640.2|9644.3|9634.3|9651.8|9641.8|9643.5|9633.5|0
1762526100000|2025-11-07 14:35:00|9644.8|9634.8|9645.6|9635.6|9648.8|9638.8|9643.5|9633.5|0
1762526400000|2025-11-07 14:40:00|9646.6|9636.6|9657.9|9647.9|9659.3|9649.3|9646.2|9636.2|0
1762526700000|2025-11-07 14:45:00|9658.1|9648.1|9660.9|9650.9|9667.4|9657.4|9658.1|9648.1|0
1762527000000|2025-11-07 14:50:00|9660.6|9650.6|9671.5|9661.5|9673.5|9663.5|9660.6|9650.6|0
1762527300000|2025-11-07 14:55:00|9672|9662|9672.5|9662.5|9673.3|9663.3|9670.1|9660.1|0
1762527600000|2025-11-07 15:00:00|9673.4|9663.4|9667.6|9657.6|9673.9|9663.9|9665.9|9655.9|0
1762527900000|2025-11-07 15:05:00|9667.9|9657.9|9671.5|9661.5|9671.5|9661.5|9659.5|9649.5|0
1762528200000|2025-11-07 15:10:00|9671.8|9661.8|9676.5|9666.5|9678.1|9668.1|9671|9661|0
1762528500000|2025-11-07 15:15:00|9676.3|9666.3|9682.9|9672.9|9682.9|9672.9|9676|9666|0
1762528800000|2025-11-07 15:20:00|9681.7|9671.7|9680.5|9670.5|9690.1|9680.1|9679.2|9669.2|0
1762529100000|2025-11-07 15:25:00|9680.2|9670.2|9688.2|9678.2|9690.4|9680.4|9679.2|9669.2|0
1762529400000|2025-11-07 15:30:00|9687.7|9677.7|9687|9677|9693.3|9683.3|9686.4|9676.4|0
1762529700000|2025-11-07 15:35:00|9686.9|9676.9|9684.9|9674.9|9692.2|9682.2|9684.2|9674.2|0
1762530000000|2025-11-07 15:40:00|9685.1|9675.1|9681.4|9671.4|9689.9|9679.9|9680.6|9670.6|0
1762530300000|2025-11-07 15:45:00|9681.6|9671.6|9685.4|9675.4|9685.4|9675.4|9677.3|9667.3|0
1762530600000|2025-11-07 15:50:00|9685.5|9675.5|9692.3|9682.3|9693.2|9683.2|9685.5|9675.5|0
1762530900000|2025-11-07 15:55:00|9691.5|9681.5|9684.6|9674.6|9691.5|9681.5|9683|9673|0
1762531200000|2025-11-07 16:00:00|9683.1|9673.1|9687.9|9677.9|9687.9|9677.9|9681.9|9671.9|0
1762531500000|2025-11-07 16:05:00|9688.4|9678.4|9685.5|9675.5|9689.6|9679.6|9682.5|9672.5|0
1762531800000|2025-11-07 16:10:00|9685.9|9675.9|9685.9|9675.9|9691.2|9681.2|9685.4|9675.4|0
1762532100000|2025-11-07 16:15:00|9686.4|9676.4|9682.9|9672.9|9687.4|9677.4|9681.4|9671.4|0
1762532400000|2025-11-07 16:20:00|9682.6|9672.6|9684.4|9674.4|9688.2|9678.2|9682.5|9672.5|0
1762532700000|2025-11-07 16:25:00|9684.1|9674.1|9681.7|9671.7|9684.4|9674.4|9678.9|9668.9|0
1762533000000|2025-11-07 16:30:00|9681.2|9671.2|9689.2|9679.2|9689.7|9679.7|9680.7|9670.7|0
1762533300000|2025-11-07 16:35:00|9688.7|9678.7|9683.1|9673.1|9690.2|9680.2|9681.8|9671.8|0
1762533600000|2025-11-07 16:40:00|9683.6|9673.6|9690.2|9680.2|9691.6|9681.6|9677.6|9667.6|0
1762533900000|2025-11-07 16:45:00|9690.5|9680.5|9686.3|9676.3|9691|9681|9682.2|9672.2|0
1762534200000|2025-11-07 16:50:00|9685.8|9675.8|9685.9|9675.9|9693.1|9683.1|9685.6|9675.6|0
1762534500000|2025-11-07 16:55:00|9687.5|9677.5|9682.2|9672.2|9687.5|9677.5|9678.2|9668.2|0
1762534800000|2025-11-07 17:00:00|9682.7|9672.7|9678.6|9668.6|9686.5|9676.5|9678.2|9668.2|0
1762535100000|2025-11-07 17:05:00|9678.9|9668.9|9680.2|9670.2|9683.2|9673.2|9675.4|9665.4|0
1762535400000|2025-11-07 17:10:00|9679.2|9669.2|9688.9|9678.9|9689.4|9679.4|9677.2|9667.2|0
1762535700000|2025-11-07 17:15:00|9688.7|9678.7|9693.5|9683.5|9693.8|9683.8|9688.2|9678.2|0
1762536000000|2025-11-07 17:20:00|9693|9683|9695.5|9685.5|9699.9|9689.9|9690.5|9680.5|0
1762536300000|2025-11-07 17:25:00|9696|9686|9697.3|9687.3|9698.8|9688.8|9694.8|9684.8|0
1762536600000|2025-11-07 17:30:00|9696.8|9686.8|9695.3|9685.3|9699.2|9689.2|9695|9685|0
1762536900000|2025-11-07 17:35:00|9695|9685|9693.2|9683.2|9697.7|9687.7|9691|9681|0
1762537200000|2025-11-07 17:40:00|9693|9683|9690.4|9680.4|9693.7|9683.7|9688.4|9678.4|0
1762537500000|2025-11-07 17:45:00|9690.2|9680.2|9687.2|9677.2|9693.4|9683.4|9686.1|9676.1|0
1762537800000|2025-11-07 17:50:00|9686.9|9676.9|9687.5|9677.5|9688.9|9678.9|9684|9674|0
1762538100000|2025-11-07 17:55:00|9687.7|9677.7|9693.7|9683.7|9694|9684|9687.5|9677.5|0
1762538400000|2025-11-07 18:00:00|9694.2|9684.2|9695.2|9685.2|9699.2|9689.2|9694|9684|0
1762538700000|2025-11-07 18:05:00|9695|9685|9697.2|9687.2|9699.2|9689.2|9693.1|9683.1|0
1762539000000|2025-11-07 18:10:00|9696.9|9686.9|9698.9|9688.9|9700.1|9690.1|9696.1|9686.1|0
1762539300000|2025-11-07 18:15:00|9699.6|9689.6|9703.1|9693.1|9703.3|9693.3|9697.2|9687.2|0
1762539600000|2025-11-07 18:20:00|9702.8|9692.8|9706.7|9696.7|9707.1|9697.1|9702.6|9692.6|0
1762539900000|2025-11-07 18:25:00|9707|9697|9707|9697|9708.4|9698.4|9705|9695|0
1762540200000|2025-11-07 18:30:00|9706.8|9696.8|9706.7|9696.7|9710.1|9700.1|9706|9696|0
1762540500000|2025-11-07 18:35:00|9707.2|9697.2|9709|9699|9709|9699|9704.5|9694.5|0
1762540800000|2025-11-07 18:40:00|9709.1|9699.1|9707.8|9697.8|9710|9700|9706|9696|0
1762541100000|2025-11-07 18:45:00|9707.5|9697.5|9702.8|9692.8|9708|9698|9702.8|9692.8|0
1762541400000|2025-11-07 18:50:00|9702.3|9692.3|9705.7|9695.7|9705.7|9695.7|9700.5|9690.5|0
1762541700000|2025-11-07 18:55:00|9705.9|9695.9|9706.4|9696.4|9708.9|9698.9|9705.5|9695.5|0
1762542000000|2025-11-07 19:00:00|9706.1|9696.1|9708.3|9698.3|9709.8|9699.8|9704.3|9694.3|0
1762542300000|2025-11-07 19:05:00|9707.8|9697.8|9709.5|9699.5|9709.8|9699.8|9706.8|9696.8|0
1762542600000|2025-11-07 19:10:00|9709.3|9699.3|9712|9702|9712.5|9702.5|9707.5|9697.5|0
1762542900000|2025-11-07 19:15:00|9711.8|9701.8|9713|9703|9715.5|9705.5|9711.8|9701.8|0
1762543200000|2025-11-07 19:20:00|9713.3|9703.3|9716.5|9706.5|9717.8|9707.8|9713|9703|0
1762543500000|2025-11-07 19:25:00|9716.8|9706.8|9717.9|9707.9|9717.9|9707.9|9714|9704|0
1762543800000|2025-11-07 19:30:00|9718.9|9708.9|9724|9714|9725|9715|9718.6|9708.6|0
1762544100000|2025-11-07 19:35:00|9723.5|9713.5|9728|9718|9729.3|9719.3|9722.5|9712.5|0
1762544400000|2025-11-07 19:40:00|9728.8|9718.8|9734.3|9724.3|9735.3|9725.3|9728.5|9718.5|0
1762544700000|2025-11-07 19:45:00|9734|9724|9735.8|9725.8|9736.5|9726.5|9729.5|9719.5|0
1762545000000|2025-11-07 19:50:00|9736|9726|9739.8|9729.8|9739.8|9729.8|9735|9725|0
1762545300000|2025-11-07 19:55:00|9740|9730|9739.5|9729.5|9740.3|9730.3|9736|9726|0
1762545600000|2025-11-07 20:00:00|9739|9729|9733.8|9723.8|9739|9729|9733.5|9723.5|0
1762545900000|2025-11-07 20:05:00|9734|9724|9731.5|9721.5|9734|9724|9727.8|9717.8|0
1762546200000|2025-11-07 20:10:00|9731.8|9721.8|9731.8|9721.8|9733|9723|9730.5|9720.5|0
1762546500000|2025-11-07 20:15:00|9731.5|9721.5|9733|9723|9735|9725|9731|9721|0
1762546800000|2025-11-07 20:20:00|9733.3|9723.3|9729.8|9719.8|9733.3|9723.3|9728|9718|0
1762547100000|2025-11-07 20:25:00|9729.6|9719.6|9730.3|9720.3|9731.7|9721.7|9725.8|9715.8|0
1762547400000|2025-11-07 20:30:00|9730.1|9720.1|9729.1|9719.1|9732.6|9722.6|9728.9|9718.9|0
1762547700000|2025-11-07 20:35:00|9729.4|9719.4|9732.5|9722.5|9733|9723|9728.9|9718.9|0
1762548000000|2025-11-07 20:40:00|9732.8|9722.8|9734.5|9724.5|9735.3|9725.3|9729.7|9719.7|0
1762548300000|2025-11-07 20:45:00|9734.3|9724.3|9728.1|9718.1|9734.8|9724.8|9728.1|9718.1|0
1762548600000|2025-11-07 20:50:00|9729.6|9719.6|9736|9726|9737|9727|9726.8|9716.8|0
1762548900000|2025-11-07 20:55:00|9735.5|9725.5|9736.9|9726.9|9737.8|9727.8|9731.8|9721.8|0
1762549200000|2025-11-07 21:00:00|9736|9726|9740.1|9730.1|9741.8|9731.8|9736|9726|0
1762549500000|2025-11-07 21:05:00|9739.6|9729.6|9738.2|9728.2|9741.2|9731.2|9737.6|9727.6|0
1762549800000|2025-11-07 21:10:00|9738.1|9728.1|9740.1|9730.1|9740.3|9730.3|9737.6|9727.6|0
1762550100000|2025-11-07 21:15:00|9740|9730|9740|9730|9742.5|9732.5|9739.5|9729.5|0
1762550400000|2025-11-07 21:20:00|9739.9|9729.9|9740.3|9730.3|9741|9731|9738.9|9728.9|0
1762550700000|2025-11-07 21:25:00|9740.2|9730.2|9739.2|9729.2|9740.2|9730.2|9738.5|9728.5|0
1762551000000|2025-11-07 21:30:00|9739.3|9729.3|9741.2|9731.2|9741.2|9731.2|9739.2|9729.2|0
1762551300000|2025-11-07 21:35:00|9741.1|9731.1|9738.2|9728.2|9741.5|9731.5|9738.2|9728.2|0
1762551600000|2025-11-07 21:40:00|9738.3|9728.3|9738.7|9728.7|9738.7|9728.7|9737.8|9727.8|0
1762551900000|2025-11-07 21:45:00|9738.6|9728.6|9740|9730|9740.4|9730.4|9738.4|9728.4|0
1762552200000|2025-11-07 21:50:00|9739.9|9729.9|9740.6|9730.6|9740.6|9730.6|9739.5|9729.5|0
1762552500000|2025-11-07 21:55:00|9740.7|9730.7|9739.5|9729.5|9740.7|9730.7|9738.9|9728.9|0
1762588500000|2025-11-08 07:55:00|9743|9733|9743|9733|9743|9733|9743|9733|0
1762589100000|2025-11-08 08:05:00|9743.3|9733.3|9743.3|9733.3|9743.3|9733.3|9743.3|9733.3|0
1762594500000|2025-11-08 09:35:00|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|9744.3|9734.3|0
1762602600000|2025-11-08 11:50:00|9744.2|9734.2|9744.2|9734.2|9744.2|9734.2|9744.2|9734.2|0
1762603200000|2025-11-08 12:00:00|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|9743.8|9733.8|0
1762603800000|2025-11-08 12:10:00|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|9739.8|9729.8|0
1762604100000|2025-11-08 12:15:00|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|9736.3|9726.3|0
1762618800000|2025-11-08 16:20:00|9736.2|9726.2|9736.2|9726.2|9736.2|9726.2|9736.2|9726.2|0
1762623300000|2025-11-08 17:35:00|9728.2|9718.2|9728.2|9718.2|9728.2|9718.2|9728.2|9718.2|0
1762640700000|2025-11-08 22:25:00|9726.2|9716.2|9726.2|9716.2|9726.2|9716.2|9726.2|9716.2|0
1762642800000|2025-11-08 23:00:00|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|9726.6|9716.6|0
1762643700000|2025-11-08 23:15:00|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|9727.6|9717.6|0
1762644000000|2025-11-08 23:20:00|9728.6|9718.6|9728.6|9718.6|9728.6|9718.6|9728.6|9718.6|0
1762645800000|2025-11-08 23:50:00|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|9730.6|9720.6|0
1762648800000|2025-11-09 00:40:00|9732.6|9722.6|9732.6|9722.6|9732.6|9722.6|9732.6|9722.6|0
1762649100000|2025-11-09 00:45:00|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|9733.6|9723.6|0
1762661700000|2025-11-09 04:15:00|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|9732.9|9722.9|0
1762674900000|2025-11-09 07:55:00|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|0
1762703700000|2025-11-09 15:55:00|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|9736.8|9726.8|0
1762705500000|2025-11-09 16:25:00|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|9736.9|9726.9|0
1762712700000|2025-11-09 18:25:00|9737|9727|9737|9727|9737|9727|9737|9727|0
1762714800000|2025-11-09 19:00:00|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|9737.4|9727.4|0
1762718400000|2025-11-09 20:00:00|9741.5|9731.5|9744.5|9734.5|9744.5|9734.5|9741.5|9731.5|0
1762719000000|2025-11-09 20:10:00|9748.5|9738.5|9750.5|9740.5|9750.5|9740.5|9748.5|9738.5|0
1762719300000|2025-11-09 20:15:00|9750.7|9740.7|9750.7|9740.7|9750.7|9740.7|9750.7|9740.7|0
1762720500000|2025-11-09 20:35:00|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|9750.3|9740.3|0
1762729200000|2025-11-09 23:00:00|9739.9|9729.9|9751.4|9741.4|9759.4|9749.4|9739.9|9729.9|0
1762729500000|2025-11-09 23:05:00|9751.3|9741.3|9756.6|9746.6|9760.6|9750.6|9750.6|9740.6|0
1762729800000|2025-11-09 23:10:00|9756.8|9746.8|9755.3|9745.3|9757.3|9747.3|9753.2|9743.2|0
1762730100000|2025-11-09 23:15:00|9755.4|9745.4|9753.7|9743.7|9755.7|9745.7|9753.7|9743.7|0
1762730400000|2025-11-09 23:20:00|9752.6|9742.6|9750.5|9740.5|9753.1|9743.1|9750|9740|0
1762730700000|2025-11-09 23:25:00|9750.6|9740.6|9747.7|9737.7|9750.8|9740.8|9747.2|9737.2|0
1762731000000|2025-11-09 23:30:00|9747.8|9737.8|9750.1|9740.1|9750.8|9740.8|9747.6|9737.6|0
1762731300000|2025-11-09 23:35:00|9750.2|9740.2|9749.2|9739.2|9750.5|9740.5|9748.8|9738.8|0
1762731600000|2025-11-09 23:40:00|9749.1|9739.1|9749.7|9739.7|9750.3|9740.3|9749.1|9739.1|0
1762731900000|2025-11-09 23:45:00|9749.6|9739.6|9749.6|9739.6|9749.9|9739.9|9748.3|9738.3|0
1762732200000|2025-11-09 23:50:00|9749.5|9739.5|9749.6|9739.6|9749.8|9739.8|9748.3|9738.3|0
1762732500000|2025-11-09 23:55:00|9749.7|9739.7|9749.3|9739.3|9752.6|9742.6|9749.2|9739.2|0
1762732800000|2025-11-10 00:00:00|9748.8|9738.8|9744.1|9734.1|9748.8|9738.8|9742.4|9732.4|0
1762733100000|2025-11-10 00:05:00|9744.2|9734.2|9747|9737|9747.2|9737.2|9741.6|9731.6|0
1762733400000|2025-11-10 00:10:00|9746.5|9736.5|9747.2|9737.2|9747.9|9737.9|9745.2|9735.2|0
1762733700000|2025-11-10 00:15:00|9747.1|9737.1|9747.5|9737.5|9748.5|9738.5|9743.8|9733.8|0
1762734000000|2025-11-10 00:20:00|9747.6|9737.6|9748.5|9738.5|9750.2|9740.2|9747.4|9737.4|0
1762734300000|2025-11-10 00:25:00|9748.6|9738.6|9748.3|9738.3|9749.3|9739.3|9747.3|9737.3|0
1762734600000|2025-11-10 00:30:00|9748.4|9738.4|9747.5|9737.5|9750.9|9740.9|9747.2|9737.2|0
1762734900000|2025-11-10 00:35:00|9747.6|9737.6|9747.5|9737.5|9748.5|9738.5|9747.3|9737.3|0
1762735200000|2025-11-10 00:40:00|9747.4|9737.4|9746.6|9736.6|9748.5|9738.5|9745.6|9735.6|0
1762735500000|2025-11-10 00:45:00|9746.7|9736.7|9747.6|9737.6|9748.3|9738.3|9745.3|9735.3|0
1762735800000|2025-11-10 00:50:00|9747.7|9737.7|9746.7|9736.7|9748.7|9738.7|9746.1|9736.1|0
1762736100000|2025-11-10 00:55:00|9746.8|9736.8|9749.5|9739.5|9749.6|9739.6|9745.8|9735.8|0
1762736400000|2025-11-10 01:00:00|9749.3|9739.3|9767.6|9757.6|9767.9|9757.9|9749.3|9739.3|0
1762736700000|2025-11-10 01:05:00|9767.9|9757.9|9767.4|9757.4|9771.4|9761.4|9766.9|9756.9|0
1762737000000|2025-11-10 01:10:00|9767.1|9757.1|9765.9|9755.9|9767.6|9757.6|9764.6|9754.6|0
1762737300000|2025-11-10 01:15:00|9766.1|9756.1|9765.7|9755.7|9767.4|9757.4|9764.6|9754.6|0
1762737600000|2025-11-10 01:20:00|9766|9756|9765.1|9755.1|9766.5|9756.5|9764.1|9754.1|0
1762737900000|2025-11-10 01:25:00|9764.9|9754.9|9762.7|9752.7|9767.1|9757.1|9762.6|9752.6|0
1762738200000|2025-11-10 01:30:00|9762.5|9752.5|9763.7|9753.7|9764.7|9754.7|9761.7|9751.7|0
1762738500000|2025-11-10 01:35:00|9763.5|9753.5|9764.6|9754.6|9765.3|9755.3|9763|9753|0
1762738800000|2025-11-10 01:40:00|9765.1|9755.1|9761.7|9751.7|9765.3|9755.3|9761.2|9751.2|0
1762739100000|2025-11-10 01:45:00|9761.5|9751.5|9766|9756|9766.8|9756.8|9761.5|9751.5|0
1762739400000|2025-11-10 01:50:00|9766.5|9756.5|9768.6|9758.6|9770.1|9760.1|9766.2|9756.2|0
1762739700000|2025-11-10 01:55:00|9768.9|9758.9|9766.7|9756.7|9769.4|9759.4|9766.2|9756.2|0
1762740000000|2025-11-10 02:00:00|9766.6|9756.6|9767.2|9757.2|9769.2|9759.2|9766.1|9756.1|0
1762740300000|2025-11-10 02:05:00|9767.5|9757.5|9765.7|9755.7|9768.7|9758.7|9763.7|9753.7|0
1762740600000|2025-11-10 02:10:00|9765.4|9755.4|9765.2|9755.2|9767.2|9757.2|9765.2|9755.2|0
1762740900000|2025-11-10 02:15:00|9765.5|9755.5|9763.9|9753.9|9765.7|9755.7|9763.7|9753.7|0
1762741200000|2025-11-10 02:20:00|9763.6|9753.6|9764.1|9754.1|9764.8|9754.8|9763.4|9753.4|0
1762741500000|2025-11-10 02:25:00|9763.8|9753.8|9761.8|9751.8|9764.1|9754.1|9761.1|9751.1|0
1762741800000|2025-11-10 02:30:00|9762.1|9752.1|9761.6|9751.6|9764.8|9754.8|9761.6|9751.6|0
1762742100000|2025-11-10 02:35:00|9762.1|9752.1|9760.6|9750.6|9762.1|9752.1|9759.7|9749.7|0
1762742400000|2025-11-10 02:40:00|9760.3|9750.3|9759.7|9749.7|9761.8|9751.8|9759.3|9749.3|0
1762742700000|2025-11-10 02:45:00|9760|9750|9761.6|9751.6|9762.1|9752.1|9760|9750|0
1762743000000|2025-11-10 02:50:00|9761.9|9751.9|9760.5|9750.5|9762.4|9752.4|9759.9|9749.9|0
1762743300000|2025-11-10 02:55:00|9760|9750|9760.3|9750.3|9761.5|9751.5|9758.8|9748.8|0
1762743600000|2025-11-10 03:00:00|9760.5|9750.5|9762.8|9752.8|9766.1|9756.1|9760.3|9750.3|0
1762743900000|2025-11-10 03:05:00|9762.6|9752.6|9763.7|9753.7|9763.9|9753.9|9760.4|9750.4|0
1762744200000|2025-11-10 03:10:00|9763.9|9753.9|9763.4|9753.4|9766.5|9756.5|9763.4|9753.4|0
1762744500000|2025-11-10 03:15:00|9763.2|9753.2|9763.6|9753.6|9764.6|9754.6|9762.6|9752.6|0
1762744800000|2025-11-10 03:20:00|9763.3|9753.3|9761.2|9751.2|9763.8|9753.8|9760.4|9750.4|0
1762745100000|2025-11-10 03:25:00|9761.4|9751.4|9762.5|9752.5|9762.5|9752.5|9760.9|9750.9|0
1762745400000|2025-11-10 03:30:00|9762.3|9752.3|9762.8|9752.8|9763.3|9753.3|9761.5|9751.5|0
1762745700000|2025-11-10 03:35:00|9762.3|9752.3|9761.3|9751.3|9762.5|9752.5|9760.3|9750.3|0
1762746000000|2025-11-10 03:40:00|9761.1|9751.1|9761.5|9751.5|9762.8|9752.8|9760.3|9750.3|0
1762746300000|2025-11-10 03:45:00|9761.4|9751.4|9760.7|9750.7|9762.7|9752.7|9760.7|9750.7|0
1762746600000|2025-11-10 03:50:00|9760.5|9750.5|9761.2|9751.2|9762.7|9752.7|9760.5|9750.5|0
1762746900000|2025-11-10 03:55:00|9761|9751|9760.9|9750.9|9761.7|9751.7|9759.9|9749.9|0
1762747200000|2025-11-10 04:00:00|9760.6|9750.6|9761.1|9751.1|9761.9|9751.9|9759.9|9749.9|0
1762747500000|2025-11-10 04:05:00|9761.4|9751.4|9762.6|9752.6|9763.6|9753.6|9761.4|9751.4|0
1762747800000|2025-11-10 04:10:00|9762.9|9752.9|9760.6|9750.6|9763.6|9753.6|9760.6|9750.6|0
1762748100000|2025-11-10 04:15:00|9760.4|9750.4|9762.4|9752.4|9762.9|9752.9|9760.4|9750.4|0
1762748400000|2025-11-10 04:20:00|9762.6|9752.6|9761.4|9751.4|9763.1|9753.1|9760.9|9750.9|0
1762748700000|2025-11-10 04:25:00|9760.9|9750.9|9762.6|9752.6|9762.9|9752.9|9760.6|9750.6|0
1762749000000|2025-11-10 04:30:00|9762.4|9752.4|9761.6|9751.6|9762.4|9752.4|9760.4|9750.4|0
1762749300000|2025-11-10 04:35:00|9761.4|9751.4|9761.6|9751.6|9762.6|9752.6|9760.9|9750.9|0
1762749600000|2025-11-10 04:40:00|9762.1|9752.1|9761.9|9751.9|9762.6|9752.6|9760.9|9750.9|0
1762749900000|2025-11-10 04:45:00|9762.4|9752.4|9762.6|9752.6|9762.6|9752.6|9761.4|9751.4|0
1762750200000|2025-11-10 04:50:00|9762.9|9752.9|9761.9|9751.9|9763.1|9753.1|9760.6|9750.6|0
1762750500000|2025-11-10 04:55:00|9761.6|9751.6|9762.1|9752.1|9762.9|9752.9|9761.4|9751.4|0
1762750800000|2025-11-10 05:00:00|9762.6|9752.6|9762.6|9752.6|9762.9|9752.9|9761.9|9751.9|0
1762751100000|2025-11-10 05:05:00|9762.4|9752.4|9764.4|9754.4|9764.4|9754.4|9762.4|9752.4|0
1762751400000|2025-11-10 05:10:00|9764.6|9754.6|9770.7|9760.7|9771.8|9761.8|9764.6|9754.6|0
1762751700000|2025-11-10 05:15:00|9769.7|9759.7|9770.5|9760.5|9771.2|9761.2|9769.2|9759.2|0
1762752000000|2025-11-10 05:20:00|9770.2|9760.2|9767.6|9757.6|9770.5|9760.5|9767.6|9757.6|0
1762752300000|2025-11-10 05:25:00|9767.9|9757.9|9768.9|9758.9|9768.9|9758.9|9766.9|9756.9|0
1762752600000|2025-11-10 05:30:00|9768.6|9758.6|9765.9|9755.9|9768.6|9758.6|9764.4|9754.4|0
1762752900000|2025-11-10 05:35:00|9766.1|9756.1|9765.9|9755.9|9766.1|9756.1|9765.1|9755.1|0
1762753200000|2025-11-10 05:40:00|9765.6|9755.6|9762.9|9752.9|9766.1|9756.1|9761.9|9751.9|0
1762753500000|2025-11-10 05:45:00|9762.6|9752.6|9760.9|9750.9|9764|9754|9760.9|9750.9|0
1762753800000|2025-11-10 05:50:00|9761.1|9751.1|9762.1|9752.1|9762.6|9752.6|9760.9|9750.9|0
1762754100000|2025-11-10 05:55:00|9762.2|9752.2|9761.4|9751.4|9763.1|9753.1|9761.4|9751.4|0
1762754400000|2025-11-10 06:00:00|9761.8|9751.8|9761.4|9751.4|9761.9|9751.9|9760.4|9750.4|0
1762754700000|2025-11-10 06:05:00|9761.9|9751.9|9760.7|9750.7|9763.5|9753.5|9760.7|9750.7|0
1762755000000|2025-11-10 06:10:00|9761|9751|9760.9|9750.9|9764.9|9754.9|9760.6|9750.6|0
1762755300000|2025-11-10 06:15:00|9762.9|9752.9|9763.3|9753.3|9763.8|9753.8|9762.4|9752.4|0
1762755600000|2025-11-10 06:20:00|9763.6|9753.6|9759.5|9749.5|9763.6|9753.6|9759.2|9749.2|0
1762755900000|2025-11-10 06:25:00|9759.7|9749.7|9757.9|9747.9|9760|9750|9756.1|9746.1|0
1762756200000|2025-11-10 06:30:00|9757.7|9747.7|9761|9751|9761|9751|9757.6|9747.6|0
1762756500000|2025-11-10 06:35:00|9761.2|9751.2|9759.4|9749.4|9763.9|9753.9|9759.4|9749.4|0
1762756800000|2025-11-10 06:40:00|9759.2|9749.2|9760.5|9750.5|9761.7|9751.7|9757.8|9747.8|0
1762757100000|2025-11-10 06:45:00|9760.8|9750.8|9763.9|9753.9|9764.2|9754.2|9759.3|9749.3|0
1762757400000|2025-11-10 06:50:00|9763.4|9753.4|9761.9|9751.9|9763.7|9753.7|9760.7|9750.7|0
1762757700000|2025-11-10 06:55:00|9762.2|9752.2|9759.6|9749.6|9762.7|9752.7|9759|9749|0
1762758000000|2025-11-10 07:00:00|9762.9|9752.9|9760.9|9750.9|9765.2|9755.2|9759.8|9749.8|0
1762758300000|2025-11-10 07:05:00|9760.6|9750.6|9765.7|9755.7|9765.7|9755.7|9759.2|9749.2|0
1762758600000|2025-11-10 07:10:00|9766.2|9756.2|9765.6|9755.6|9767|9757|9763.6|9753.6|0
1762758900000|2025-11-10 07:15:00|9766.1|9756.1|9766.4|9756.4|9767.9|9757.9|9764.4|9754.4|0
1762759200000|2025-11-10 07:20:00|9766.1|9756.1|9765.2|9755.2|9767.6|9757.6|9764.1|9754.1|0
1762759500000|2025-11-10 07:25:00|9765|9755|9762.6|9752.6|9765.6|9755.6|9761.9|9751.9|0
1762759800000|2025-11-10 07:30:00|9763.1|9753.1|9762.6|9752.6|9766.6|9756.6|9761.9|9751.9|0
1762760100000|2025-11-10 07:35:00|9762.4|9752.4|9759.2|9749.2|9764|9754|9758.8|9748.8|0
1762760400000|2025-11-10 07:40:00|9759|9749|9761.8|9751.8|9762.9|9752.9|9758.2|9748.2|0
1762760700000|2025-11-10 07:45:00|9762.3|9752.3|9761.4|9751.4|9763.9|9753.9|9761.4|9751.4|0
1762761000000|2025-11-10 07:50:00|9761.1|9751.1|9762.6|9752.6|9762.9|9752.9|9758.2|9748.2|0
1762761300000|2025-11-10 07:55:00|9762.9|9752.9|9764.5|9754.5|9764.6|9754.6|9760.3|9750.3|0
1762761600000|2025-11-10 08:00:00|9766.3|9756.3|9758.2|9748.2|9769.5|9759.5|9758.2|9748.2|0
1762761900000|2025-11-10 08:05:00|9757.4|9747.4|9756.2|9746.2|9760.9|9750.9|9753.7|9743.7|0
1762762200000|2025-11-10 08:10:00|9756|9746|9749.2|9739.2|9758.4|9748.4|9748.7|9738.7|0
1762762500000|2025-11-10 08:15:00|9748.6|9738.6|9742.7|9732.7|9748.9|9738.9|9740.1|9730.1|0
1762762800000|2025-11-10 08:20:00|9741.5|9731.5|9741.3|9731.3|9742.1|9732.1|9737.4|9727.4|0
1762763100000|2025-11-10 08:25:00|9741.6|9731.6|9733.8|9723.8|9741.6|9731.6|9733.6|9723.6|0
1762763400000|2025-11-10 08:30:00|9732.8|9722.8|9737.5|9727.5|9737.7|9727.7|9730.3|9720.3|0
1762763700000|2025-11-10 08:35:00|9737|9727|9733.5|9723.5|9739.5|9729.5|9733.5|9723.5|0
1762764000000|2025-11-10 08:40:00|9733.7|9723.7|9747.5|9737.5|9747.6|9737.6|9733.7|9723.7|0
1762764300000|2025-11-10 08:45:00|9747.3|9737.3|9749.3|9739.3|9750.4|9740.4|9747|9737|0
1762764600000|2025-11-10 08:50:00|9748.3|9738.3|9751.2|9741.2|9753.7|9743.7|9748.3|9738.3|0
1762764900000|2025-11-10 08:55:00|9750.7|9740.7|9750.7|9740.7|9752.3|9742.3|9749.7|9739.7|0
1762765200000|2025-11-10 09:00:00|9750.9|9740.9|9749.7|9739.7|9752|9742|9747.4|9737.4|0
1762765500000|2025-11-10 09:05:00|9751.2|9741.2|9753.1|9743.1|9755.1|9745.1|9750.2|9740.2|0
1762765800000|2025-11-10 09:10:00|9753.4|9743.4|9753|9743|9754.8|9744.8|9750.1|9740.1|0
1762766100000|2025-11-10 09:15:00|9753.3|9743.3|9759.1|9749.1|9759.2|9749.2|9751.4|9741.4|0
1762766400000|2025-11-10 09:20:00|9758.3|9748.3|9756|9746|9759.4|9749.4|9755.3|9745.3|0
1762766700000|2025-11-10 09:25:00|9755.8|9745.8|9760.3|9750.3|9760.3|9750.3|9755.8|9745.8|0
1762767000000|2025-11-10 09:30:00|9761|9751|9760.8|9750.8|9763|9753|9759.1|9749.1|0
1762767300000|2025-11-10 09:35:00|9761|9751|9764.6|9754.6|9765.2|9755.2|9760.6|9750.6|0
1762767600000|2025-11-10 09:40:00|9764.3|9754.3|9762.5|9752.5|9764.6|9754.6|9762.2|9752.2|0
1762767900000|2025-11-10 09:45:00|9762.7|9752.7|9771.2|9761.2|9771.7|9761.7|9761.7|9751.7|0
1762768200000|2025-11-10 09:50:00|9771.6|9761.6|9776.4|9766.4|9777.7|9767.7|9771.6|9761.6|0
1762768500000|2025-11-10 09:55:00|9776.6|9766.6|9781.4|9771.4|9781.7|9771.7|9775.1|9765.1|0
1762768800000|2025-11-10 10:00:00|9780.7|9770.7|9783.9|9773.9|9783.9|9773.9|9779.7|9769.7|0
1762769100000|2025-11-10 10:05:00|9783.7|9773.7|9783.9|9773.9|9785.7|9775.7|9781.9|9771.9|0
1762769400000|2025-11-10 10:10:00|9783.6|9773.6|9786.7|9776.7|9788.6|9778.6|9783.1|9773.1|0
1762769700000|2025-11-10 10:15:00|9786.9|9776.9|9779.3|9769.3|9787.2|9777.2|9779.1|9769.1|0
1762770000000|2025-11-10 10:20:00|9780.2|9770.2|9782.1|9772.1|9784.1|9774.1|9779.2|9769.2|0
1762770300000|2025-11-10 10:25:00|9781.8|9771.8|9782.6|9772.6|9783.2|9773.2|9780.6|9770.6|0
1762770600000|2025-11-10 10:30:00|9783.3|9773.3|9786.8|9776.8|9788.3|9778.3|9783|9773|0
1762770900000|2025-11-10 10:35:00|9786.5|9776.5|9789.3|9779.3|9789.3|9779.3|9785.3|9775.3|0
1762771200000|2025-11-10 10:40:00|9788.4|9778.4|9789.6|9779.6|9791.7|9781.7|9788.4|9778.4|0
1762771500000|2025-11-10 10:45:00|9789.3|9779.3|9785.8|9775.8|9790.7|9780.7|9785.5|9775.5|0
1762771800000|2025-11-10 10:50:00|9785.9|9775.9|9785.1|9775.1|9786.8|9776.8|9784.6|9774.6|0
1762772100000|2025-11-10 10:55:00|9785.6|9775.6|9782.6|9772.6|9785.6|9775.6|9780.9|9770.9|0
1762772400000|2025-11-10 11:00:00|9782.8|9772.8|9787.9|9777.9|9788.2|9778.2|9782.8|9772.8|0
1762772700000|2025-11-10 11:05:00|9788.1|9778.1|9780.4|9770.4|9788.4|9778.4|9779.9|9769.9|0
1762773000000|2025-11-10 11:10:00|9780.2|9770.2|9781.5|9771.5|9781.8|9771.8|9776.8|9766.8|0
1762773300000|2025-11-10 11:15:00|9781.8|9771.8|9780.3|9770.3|9782.6|9772.6|9778.8|9768.8|0
1762773600000|2025-11-10 11:20:00|9780.6|9770.6|9780.8|9770.8|9783.7|9773.7|9778.4|9768.4|0
1762773900000|2025-11-10 11:25:00|9780.5|9770.5|9779.3|9769.3|9780.8|9770.8|9778.7|9768.7|0
1762774200000|2025-11-10 11:30:00|9778.9|9768.9|9779.1|9769.1|9780.1|9770.1|9778|9768|0
1762774500000|2025-11-10 11:35:00|9778.8|9768.8|9782.2|9772.2|9782.4|9772.4|9777.8|9767.8|0
1762774800000|2025-11-10 11:40:00|9782.5|9772.5|9784.5|9774.5|9784.8|9774.8|9781.3|9771.3|0
1762775100000|2025-11-10 11:45:00|9784.6|9774.6|9785.3|9775.3|9786.7|9776.7|9783.2|9773.2|0
1762775400000|2025-11-10 11:50:00|9785.6|9775.6|9783|9773|9787.1|9777.1|9782.3|9772.3|0
1762775700000|2025-11-10 11:55:00|9783.5|9773.5|9780.5|9770.5|9783.8|9773.8|9779.6|9769.6|0
1762776000000|2025-11-10 12:00:00|9780.6|9770.6|9776.9|9766.9|9784.1|9774.1|9776.6|9766.6|0
1762776300000|2025-11-10 12:05:00|9777.1|9767.1|9779.8|9769.8|9779.9|9769.9|9775.7|9765.7|0
1762776600000|2025-11-10 12:10:00|9780.6|9770.6|9782.1|9772.1|9784.1|9774.1|9779.4|9769.4|0
1762776900000|2025-11-10 12:15:00|9781.9|9771.9|9783.4|9773.4|9784.7|9774.7|9781.9|9771.9|0
1762777200000|2025-11-10 12:20:00|9782|9772|9782.8|9772.8|9783.8|9773.8|9779.8|9769.8|0
1762777500000|2025-11-10 12:25:00|9782.3|9772.3|9783.3|9773.3|9783.5|9773.5|9780.5|9770.5|0
1762777800000|2025-11-10 12:30:00|9783.9|9773.9|9782.1|9772.1|9786.6|9776.6|9781.5|9771.5|0
1762778100000|2025-11-10 12:35:00|9782.4|9772.4|9776.9|9766.9|9782.4|9772.4|9775.8|9765.8|0
1762778400000|2025-11-10 12:40:00|9777|9767|9783.2|9773.2|9783.8|9773.8|9777|9767|0
1762778700000|2025-11-10 12:45:00|9783.5|9773.5|9776.9|9766.9|9784|9774|9776.5|9766.5|0
1762779000000|2025-11-10 12:50:00|9776.3|9766.3|9774.5|9764.5|9777.4|9767.4|9773.3|9763.3|0
1762779300000|2025-11-10 12:55:00|9774.8|9764.8|9771.8|9761.8|9776.5|9766.5|9771.5|9761.5|0
1762779600000|2025-11-10 13:00:00|9772.9|9762.9|9780.7|9770.7|9781.2|9771.2|9772.9|9762.9|0
1762779900000|2025-11-10 13:05:00|9780.5|9770.5|9779|9769|9781.6|9771.6|9778.8|9768.8|0
1762780200000|2025-11-10 13:10:00|9778.3|9768.3|9776.6|9766.6|9780.5|9770.5|9776.6|9766.6|0
1762780500000|2025-11-10 13:15:00|9776.9|9766.9|9772.2|9762.2|9778.6|9768.6|9771.2|9761.2|0
1762780800000|2025-11-10 13:20:00|9772.4|9762.4|9771.9|9761.9|9773.2|9763.2|9769.7|9759.7|0
1762781100000|2025-11-10 13:25:00|9772.2|9762.2|9775.4|9765.4|9776.6|9766.6|9771.9|9761.9|0
1762781400000|2025-11-10 13:30:00|9775|9765|9777.1|9767.1|9779|9769|9775|9765|0
1762781700000|2025-11-10 13:35:00|9776.8|9766.8|9780.7|9770.7|9781.3|9771.3|9775.4|9765.4|0
1762782000000|2025-11-10 13:40:00|9780.6|9770.6|9779.4|9769.4|9782.3|9772.3|9777.7|9767.7|0
1762782300000|2025-11-10 13:45:00|9779.6|9769.6|9777.7|9767.7|9779.9|9769.9|9774.7|9764.7|0
1762782600000|2025-11-10 13:50:00|9778.1|9768.1|9776.5|9766.5|9778.5|9768.5|9776.4|9766.4|0
1762782900000|2025-11-10 13:55:00|9777|9767|9777.2|9767.2|9780.1|9770.1|9775.1|9765.1|0
1762783200000|2025-11-10 14:00:00|9777.4|9767.4|9779.5|9769.5|9782.1|9772.1|9776.3|9766.3|0
1762783500000|2025-11-10 14:05:00|9779|9769|9782.6|9772.6|9783.4|9773.4|9778.7|9768.7|0
1762783800000|2025-11-10 14:10:00|9782.1|9772.1|9783.4|9773.4|9784.6|9774.6|9780.3|9770.3|0
1762784100000|2025-11-10 14:15:00|9783.6|9773.6|9789.8|9779.8|9789.8|9779.8|9783.4|9773.4|0
1762784400000|2025-11-10 14:20:00|9789.4|9779.4|9787.9|9777.9|9790.4|9780.4|9787.1|9777.1|0
1762784700000|2025-11-10 14:25:00|9786.4|9776.4|9783.7|9773.7|9787.4|9777.4|9783.2|9773.2|0
1762785000000|2025-11-10 14:30:00|9783.8|9773.8|9788.4|9778.4|9789.3|9779.3|9783.8|9773.8|0
1762785300000|2025-11-10 14:35:00|9788.7|9778.7|9785.3|9775.3|9791.3|9781.3|9784.3|9774.3|0
1762785600000|2025-11-10 14:40:00|9785.4|9775.4|9779.2|9769.2|9786.1|9776.1|9777.1|9767.1|0
1762785900000|2025-11-10 14:45:00|9779.7|9769.7|9778.2|9768.2|9785.5|9775.5|9777.2|9767.2|0
1762786200000|2025-11-10 14:50:00|9777.6|9767.6|9775|9765|9777.7|9767.7|9771.4|9761.4|0
1762786500000|2025-11-10 14:55:00|9774.8|9764.8|9774.8|9764.8|9777.3|9767.3|9772.2|9762.2|0
1762786800000|2025-11-10 15:00:00|9776|9766|9781.4|9771.4|9781.6|9771.6|9775.7|9765.7|0
1762787100000|2025-11-10 15:05:00|9781.6|9771.6|9785.4|9775.4|9787.2|9777.2|9779.9|9769.9|0
1762787400000|2025-11-10 15:10:00|9784.5|9774.5|9786.8|9776.8|9791|9781|9784.3|9774.3|0
1762787700000|2025-11-10 15:15:00|9787|9777|9792.8|9782.8|9794.3|9784.3|9787|9777|0
1762788000000|2025-11-10 15:20:00|9792.6|9782.6|9802.4|9792.4|9802.9|9792.9|9791.6|9781.6|0
1762788300000|2025-11-10 15:25:00|9802.1|9792.1|9805.2|9795.2|9805.5|9795.5|9798.6|9788.6|0
1762788600000|2025-11-10 15:30:00|9804.6|9794.6|9799.5|9789.5|9804.8|9794.8|9798.3|9788.3|0
1762788900000|2025-11-10 15:35:00|9799|9789|9789.4|9779.4|9799.5|9789.5|9788.9|9778.9|0
1762789200000|2025-11-10 15:40:00|9790.8|9780.8|9786.7|9776.7|9790.8|9780.8|9784.5|9774.5|0
1762789500000|2025-11-10 15:45:00|9786.9|9776.9|9790.7|9780.7|9792.9|9782.9|9786|9776|0
1762789800000|2025-11-10 15:50:00|9790.8|9780.8|9787.4|9777.4|9791.8|9781.8|9779.2|9769.2|0
1762790100000|2025-11-10 15:55:00|9786.9|9776.9|9785.3|9775.3|9788.9|9778.9|9784.7|9774.7|0
1762790400000|2025-11-10 16:00:00|9785.5|9775.5|9788.3|9778.3|9788.6|9778.6|9785|9775|0
1762790700000|2025-11-10 16:05:00|9788.2|9778.2|9793.9|9783.9|9794.2|9784.2|9787.2|9777.2|0
1762791000000|2025-11-10 16:10:00|9793.3|9783.3|9794.1|9784.1|9795.9|9785.9|9791.8|9781.8|0
1762791300000|2025-11-10 16:15:00|9793.8|9783.8|9795.3|9785.3|9797.1|9787.1|9793.1|9783.1|0
1762791600000|2025-11-10 16:20:00|9794.2|9784.2|9799.2|9789.2|9800.6|9790.6|9794.2|9784.2|0
1762791900000|2025-11-10 16:25:00|9799.1|9789.1|9800.1|9790.1|9805.3|9795.3|9798.1|9788.1|0
1762792200000|2025-11-10 16:30:00|9800.7|9790.7|9794.1|9784.1|9804.8|9794.8|9793.6|9783.6|0
1762792500000|2025-11-10 16:35:00|9794.3|9784.3|9790.1|9780.1|9794.3|9784.3|9788.6|9778.6|0
1762792800000|2025-11-10 16:40:00|9790.6|9780.6|9798.1|9788.1|9798.4|9788.4|9789.8|9779.8|0
1762793100000|2025-11-10 16:45:00|9797.9|9787.9|9800.6|9790.6|9801.1|9791.1|9794.3|9784.3|0
1762793400000|2025-11-10 16:50:00|9800.3|9790.3|9795.9|9785.9|9801.6|9791.6|9795.8|9785.8|0
1762793700000|2025-11-10 16:55:00|9795.8|9785.8|9805.1|9795.1|9806.2|9796.2|9795.7|9785.7|0
1762794000000|2025-11-10 17:00:00|9804.6|9794.6|9810.3|9800.3|9811.5|9801.5|9804.3|9794.3|0
1762794300000|2025-11-10 17:05:00|9810|9800|9810.9|9800.9|9812.5|9802.5|9807.3|9797.3|0
1762794600000|2025-11-10 17:10:00|9811.2|9801.2|9808.3|9798.3|9812.1|9802.1|9807.3|9797.3|0
1762794900000|2025-11-10 17:15:00|9808.5|9798.5|9811.2|9801.2|9812.3|9802.3|9808|9798|0
1762795200000|2025-11-10 17:20:00|9810.7|9800.7|9812.5|9802.5|9815.1|9805.1|9810.7|9800.7|0
1762795500000|2025-11-10 17:25:00|9812.3|9802.3|9812.4|9802.4|9814.1|9804.1|9811.2|9801.2|0
1762795800000|2025-11-10 17:30:00|9812.7|9802.7|9817.7|9807.7|9818.1|9808.1|9812.2|9802.2|0
1762796100000|2025-11-10 17:35:00|9817.4|9807.4|9818|9808|9818.6|9808.6|9814.6|9804.6|0
1762796400000|2025-11-10 17:40:00|9817.9|9807.9|9819.1|9809.1|9822.4|9812.4|9817.2|9807.2|0
1762796700000|2025-11-10 17:45:00|9819.3|9809.3|9821|9811|9821.3|9811.3|9817.9|9807.9|0
1762797000000|2025-11-10 17:50:00|9821.3|9811.3|9822.5|9812.5|9823.5|9813.5|9820.1|9810.1|0
1762797300000|2025-11-10 17:55:00|9822.2|9812.2|9820.7|9810.7|9823.6|9813.6|9819.7|9809.7|0
1762797600000|2025-11-10 18:00:00|9820.5|9810.5|9819.6|9809.6|9821.8|9811.8|9819.6|9809.6|0
1762797900000|2025-11-10 18:05:00|9819.1|9809.1|9818.4|9808.4|9819.8|9809.8|9817.8|9807.8|0
1762798200000|2025-11-10 18:10:00|9818.7|9808.7|9817.8|9807.8|9819.2|9809.2|9816.6|9806.6|0
1762798500000|2025-11-10 18:15:00|9817.5|9807.5|9818.1|9808.1|9819.1|9809.1|9816.4|9806.4|0
1762798800000|2025-11-10 18:20:00|9817.6|9807.6|9817.4|9807.4|9817.9|9807.9|9815.7|9805.7|0
1762799100000|2025-11-10 18:25:00|9817.7|9807.7|9819.7|9809.7|9820.7|9810.7|9816.7|9806.7|0
1762799400000|2025-11-10 18:30:00|9819.4|9809.4|9821.9|9811.9|9822.7|9812.7|9819.4|9809.4|0
1762799700000|2025-11-10 18:35:00|9822.2|9812.2|9823.4|9813.4|9823.7|9813.7|9820.7|9810.7|0
1762800000000|2025-11-10 18:40:00|9823.9|9813.9|9822.4|9812.4|9825.2|9815.2|9822.4|9812.4|0
1762800300000|2025-11-10 18:45:00|9822.7|9812.7|9823.8|9813.8|9824.4|9814.4|9822.1|9812.1|0
1762800600000|2025-11-10 18:50:00|9823.6|9813.6|9822.8|9812.8|9823.6|9813.6|9822.1|9812.1|0
1762800900000|2025-11-10 18:55:00|9822.6|9812.6|9820.8|9810.8|9823.3|9813.3|9820.8|9810.8|0
1762801200000|2025-11-10 19:00:00|9820.9|9810.9|9822.7|9812.7|9823.5|9813.5|9820.9|9810.9|0
1762801500000|2025-11-10 19:05:00|9822.5|9812.5|9822.4|9812.4|9823.7|9813.7|9821.3|9811.3|0
1762801800000|2025-11-10 19:10:00|9822.3|9812.3|9825.8|9815.8|9827.4|9817.4|9821.8|9811.8|0
1762802100000|2025-11-10 19:15:00|9825.6|9815.6|9827.7|9817.7|9828.4|9818.4|9824.1|9814.1|0
1762802400000|2025-11-10 19:20:00|9827.4|9817.4|9828.8|9818.8|9830.5|9820.5|9826.9|9816.9|0
1762802700000|2025-11-10 19:25:00|9828.7|9818.7|9831.8|9821.8|9832.3|9822.3|9828.2|9818.2|0
1762803000000|2025-11-10 19:30:00|9831.5|9821.5|9831|9821|9831.9|9821.9|9829.2|9819.2|0
1762803300000|2025-11-10 19:35:00|9830.7|9820.7|9834.9|9824.9|9836.5|9826.5|9830.5|9820.5|0
1762803600000|2025-11-10 19:40:00|9834.8|9824.8|9838.9|9828.9|9839.4|9829.4|9834.5|9824.5|0
1762803900000|2025-11-10 19:45:00|9839.2|9829.2|9840.2|9830.2|9840.7|9830.7|9838.2|9828.2|0
1762804200000|2025-11-10 19:50:00|9840.3|9830.3|9848.1|9838.1|9848.7|9838.7|9839.7|9829.7|0
1762804500000|2025-11-10 19:55:00|9847.9|9837.9|9846.1|9836.1|9849.6|9839.6|9845.1|9835.1|0
1762804800000|2025-11-10 20:00:00|9845.8|9835.8|9845.2|9835.2|9846.7|9836.7|9844.2|9834.2|0
1762805100000|2025-11-10 20:05:00|9844.9|9834.9|9844.3|9834.3|9846.6|9836.6|9844|9834|0
1762805400000|2025-11-10 20:10:00|9844.5|9834.5|9846.2|9836.2|9846.5|9836.5|9843.6|9833.6|0
1762805700000|2025-11-10 20:15:00|9845.7|9835.7|9842.7|9832.7|9845.7|9835.7|9841|9831|0
1762806000000|2025-11-10 20:20:00|9842.2|9832.2|9842.4|9832.4|9843.2|9833.2|9839.7|9829.7|0
1762806300000|2025-11-10 20:25:00|9842.1|9832.1|9841.8|9831.8|9843.3|9833.3|9841.1|9831.1|0
1762806600000|2025-11-10 20:30:00|9841.3|9831.3|9840.2|9830.2|9842.6|9832.6|9839.4|9829.4|0
1762806900000|2025-11-10 20:35:00|9840.5|9830.5|9843.1|9833.1|9844.8|9834.8|9840.2|9830.2|0
1762807200000|2025-11-10 20:40:00|9842.8|9832.8|9843.1|9833.1|9843.6|9833.6|9841.3|9831.3|0
1762807500000|2025-11-10 20:45:00|9842.9|9832.9|9843.6|9833.6|9844.9|9834.9|9841.9|9831.9|0
1762807800000|2025-11-10 20:50:00|9843.3|9833.3|9846.2|9836.2|9847.2|9837.2|9841|9831|0
1762808100000|2025-11-10 20:55:00|9845.9|9835.9|9846.6|9836.6|9847.6|9837.6|9842.2|9832.2|0
1762808400000|2025-11-10 21:00:00|9846.7|9836.7|9847.5|9837.5|9848.2|9838.2|9845.4|9835.4|0
1762808700000|2025-11-10 21:05:00|9847.6|9837.6|9849.4|9839.4|9849.8|9839.8|9847.2|9837.2|0
1762809000000|2025-11-10 21:10:00|9849.3|9839.3|9848.9|9838.9|9849.3|9839.3|9848.2|9838.2|0
1762809300000|2025-11-10 21:15:00|9848.7|9838.7|9848.3|9838.3|9849.9|9839.9|9848.2|9838.2|0
1762809600000|2025-11-10 21:20:00|9847.7|9837.7|9848.8|9838.8|9849|9839|9847.4|9837.4|0
1762809900000|2025-11-10 21:25:00|9848.7|9838.7|9847.9|9837.9|9849.2|9839.2|9847.9|9837.9|0
1762810200000|2025-11-10 21:30:00|9848|9838|9847.4|9837.4|9848|9838|9846.6|9836.6|0
1762810500000|2025-11-10 21:35:00|9847.3|9837.3|9847.3|9837.3|9847.6|9837.6|9846.6|9836.6|0
1762810800000|2025-11-10 21:40:00|9847.4|9837.4|9847.7|9837.7|9848.5|9838.5|9847.2|9837.2|0
1762811100000|2025-11-10 21:45:00|9847.6|9837.6|9848|9838|9848.4|9838.4|9846.9|9836.9|0
1762811400000|2025-11-10 21:50:00|9847.8|9837.8|9843.2|9833.2|9847.8|9837.8|9842.8|9832.8|0
1762811700000|2025-11-10 21:55:00|9843.1|9833.1|9842.8|9832.8|9843.4|9833.4|9842.4|9832.4|0
1762812000000|2025-11-10 22:00:00|9843|9833|9842.3|9832.3|9843.3|9833.3|9842.2|9832.2|0
1762812300000|2025-11-10 22:05:00|9842.2|9832.2|9843.4|9833.4|9843.5|9833.5|9842|9832|0
1762812600000|2025-11-10 22:10:00|9843.3|9833.3|9844.3|9834.3|9844.3|9834.3|9843.3|9833.3|0
1762812900000|2025-11-10 22:15:00|9844.4|9834.4|9844.4|9834.4|9844.5|9834.5|9844.3|9834.3|0
1762813200000|2025-11-10 22:20:00|9844.5|9834.5|9844.7|9834.7|9844.8|9834.8|9844.5|9834.5|0
1762813500000|2025-11-10 22:25:00|9844.6|9834.6|9844.7|9834.7|9844.7|9834.7|9844.5|9834.5|0
1762813800000|2025-11-10 22:30:00|9844.6|9834.6|9844.5|9834.5|9844.7|9834.7|9844.4|9834.4|0
1762814100000|2025-11-10 22:35:00|9844.4|9834.4|9844.6|9834.6|9844.7|9834.7|9844.4|9834.4|0
1762814400000|2025-11-10 22:40:00|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|9844.5|9834.5|0
1762815000000|2025-11-10 22:50:00|9844.4|9834.4|9844.4|9834.4|9844.5|9834.5|9844.3|9834.3|0
1762815300000|2025-11-10 22:55:00|9844.2|9834.2|9844.3|9834.3|9844.4|9834.4|9844.2|9834.2|0
1762815600000|2025-11-10 23:00:00|9844.9|9834.9|9845.3|9835.3|9846.4|9836.4|9843.8|9833.8|0
1762815900000|2025-11-10 23:05:00|9845.6|9835.6|9845.7|9835.7|9845.8|9835.8|9844.3|9834.3|0
1762816200000|2025-11-10 23:10:00|9845.6|9835.6|9847.2|9837.2|9847.5|9837.5|9845.2|9835.2|0
1762816500000|2025-11-10 23:15:00|9847.3|9837.3|9846.1|9836.1|9848.4|9838.4|9846|9836|0
1762816800000|2025-11-10 23:20:00|9846|9836|9847.8|9837.8|9848|9838|9845.5|9835.5|0
1762817100000|2025-11-10 23:25:00|9847.7|9837.7|9847.1|9837.1|9848|9838|9846.9|9836.9|0
1762817400000|2025-11-10 23:30:00|9847.2|9837.2|9845.7|9835.7|9847.5|9837.5|9845.4|9835.4|0
1762817700000|2025-11-10 23:35:00|9845.8|9835.8|9845.7|9835.7|9846.2|9836.2|9845.2|9835.2|0
1762818000000|2025-11-10 23:40:00|9845.5|9835.5|9845.9|9835.9|9847|9837|9845.2|9835.2|0
1762818300000|2025-11-10 23:45:00|9846|9836|9849.1|9839.1|9849.9|9839.9|9845.8|9835.8|0
1762818600000|2025-11-10 23:50:00|9848.9|9838.9|9848.8|9838.8|9850|9840|9848.5|9838.5|0
1762818900000|2025-11-10 23:55:00|9848.6|9838.6|9850.1|9840.1|9850.7|9840.7|9848|9838|0
1762819200000|2025-11-11 00:00:00|9849.7|9839.7|9851.4|9841.4|9851.7|9841.7|9849.2|9839.2|0
1762819500000|2025-11-11 00:05:00|9851.3|9841.3|9848.1|9838.1|9851.3|9841.3|9847.9|9837.9|0
1762819800000|2025-11-11 00:10:00|9848.3|9838.3|9848.5|9838.5|9848.6|9838.6|9846.2|9836.2|0
1762820100000|2025-11-11 00:15:00|9848.4|9838.4|9845.1|9835.1|9848.4|9838.4|9843.7|9833.7|0
1762820400000|2025-11-11 00:20:00|9845|9835|9845.8|9835.8|9845.8|9835.8|9844.1|9834.1|0
1762820700000|2025-11-11 00:25:00|9845.4|9835.4|9846.9|9836.9|9847.3|9837.3|9844.8|9834.8|0
1762821000000|2025-11-11 00:30:00|9846.8|9836.8|9846.8|9836.8|9847.2|9837.2|9844.9|9834.9|0
1762821300000|2025-11-11 00:35:00|9846.7|9836.7|9848.5|9838.5|9849.3|9839.3|9846.7|9836.7|0
1762821600000|2025-11-11 00:40:00|9848.6|9838.6|9846.7|9836.7|9849.4|9839.4|9845.9|9835.9|0
1762821900000|2025-11-11 00:45:00|9846.3|9836.3|9844.7|9834.7|9846.7|9836.7|9844.7|9834.7|0
1762822200000|2025-11-11 00:50:00|9844.8|9834.8|9846.6|9836.6|9846.7|9836.7|9844.6|9834.6|0
1762822500000|2025-11-11 00:55:00|9846.7|9836.7|9845.8|9835.8|9848.7|9838.7|9845.7|9835.7|0
1762822800000|2025-11-11 01:00:00|9846.5|9836.5|9849.2|9839.2|9850.6|9840.6|9845.8|9835.8|0
1762823100000|2025-11-11 01:05:00|9849.5|9839.5|9852.2|9842.2|9854.9|9844.9|9849.5|9839.5|0
1762823400000|2025-11-11 01:10:00|9851.9|9841.9|9852.6|9842.6|9852.7|9842.7|9850.9|9840.9|0
1762823700000|2025-11-11 01:15:00|9852.4|9842.4|9853.3|9843.3|9855|9845|9850.9|9840.9|0
1762824000000|2025-11-11 01:20:00|9853.6|9843.6|9853.3|9843.3|9854.4|9844.4|9852.4|9842.4|0
1762824300000|2025-11-11 01:25:00|9853.1|9843.1|9854.4|9844.4|9855.1|9845.1|9851.6|9841.6|0
1762824600000|2025-11-11 01:30:00|9854|9844|9854|9844|9855.3|9845.3|9852.7|9842.7|0
1762824900000|2025-11-11 01:35:00|9853.9|9843.9|9852.2|9842.2|9853.9|9843.9|9849.2|9839.2|0
1762825200000|2025-11-11 01:40:00|9852.5|9842.5|9863.7|9853.7|9865.4|9855.4|9850.7|9840.7|0
1762825500000|2025-11-11 01:45:00|9863.3|9853.3|9866.9|9856.9|9866.9|9856.9|9861.2|9851.2|0
1762825800000|2025-11-11 01:50:00|9867.2|9857.2|9872.4|9862.4|9875.1|9865.1|9866.9|9856.9|0
1762826100000|2025-11-11 01:55:00|9873.7|9863.7|9877.5|9867.5|9878.4|9868.4|9872.6|9862.6|0
1762826400000|2025-11-11 02:00:00|9877.3|9867.3|9877.3|9867.3|9878.6|9868.6|9872.9|9862.9|0
1762826700000|2025-11-11 02:05:00|9877.5|9867.5|9879.9|9869.9|9880.8|9870.8|9876|9866|0
1762827000000|2025-11-11 02:10:00|9880.7|9870.7|9881.2|9871.2|9884.8|9874.8|9880.5|9870.5|0
1762827300000|2025-11-11 02:15:00|9881.7|9871.7|9872.4|9862.4|9882.4|9872.4|9872.2|9862.2|0
1762827600000|2025-11-11 02:20:00|9873.4|9863.4|9865.1|9855.1|9875.6|9865.6|9865|9855|0
1762827900000|2025-11-11 02:25:00|9864.9|9854.9|9864.3|9854.3|9866.1|9856.1|9862.8|9852.8|0
1762828200000|2025-11-11 02:30:00|9865.3|9855.3|9864.1|9854.1|9865.3|9855.3|9861.3|9851.3|0
1762828500000|2025-11-11 02:35:00|9864.3|9854.3|9865.2|9855.2|9865.8|9855.8|9862.1|9852.1|0
1762828800000|2025-11-11 02:40:00|9865.4|9855.4|9867.7|9857.7|9868.2|9858.2|9863.7|9853.7|0
1762829100000|2025-11-11 02:45:00|9867.4|9857.4|9866.2|9856.2|9868.2|9858.2|9866.2|9856.2|0
1762829400000|2025-11-11 02:50:00|9866.1|9856.1|9870|9860|9872.3|9862.3|9866.1|9856.1|0
1762829700000|2025-11-11 02:55:00|9869.8|9859.8|9869.1|9859.1|9870.7|9860.7|9867.7|9857.7|0
1762830000000|2025-11-11 03:00:00|9869.5|9859.5|9868.3|9858.3|9871|9861|9866.4|9856.4|0
1762830300000|2025-11-11 03:05:00|9868.5|9858.5|9870.3|9860.3|9871.6|9861.6|9868.5|9858.5|0
1762830600000|2025-11-11 03:10:00|9870.2|9860.2|9869.8|9859.8|9873.3|9863.3|9869.3|9859.3|0
1762830900000|2025-11-11 03:15:00|9869.6|9859.6|9871.7|9861.7|9872.7|9862.7|9869.6|9859.6|0
1762831200000|2025-11-11 03:20:00|9871.4|9861.4|9868.4|9858.4|9873.2|9863.2|9867.6|9857.6|0
1762831500000|2025-11-11 03:25:00|9868.3|9858.3|9868.3|9858.3|9868.5|9858.5|9866.1|9856.1|0
1762831800000|2025-11-11 03:30:00|9868|9858|9868.4|9858.4|9868.7|9858.7|9867.9|9857.9|0
1762832100000|2025-11-11 03:35:00|9868.2|9858.2|9866.9|9856.9|9868.2|9858.2|9866.8|9856.8|0
1762832400000|2025-11-11 03:40:00|9866.4|9856.4|9866.6|9856.6|9866.9|9856.9|9865.8|9855.8|0
1762832700000|2025-11-11 03:45:00|9866.8|9856.8|9867.4|9857.4|9867.4|9857.4|9866.4|9856.4|0
1762833000000|2025-11-11 03:50:00|9867.7|9857.7|9869|9859|9869|9859|9867.4|9857.4|0
1762833300000|2025-11-11 03:55:00|9869.3|9859.3|9871.1|9861.1|9871.4|9861.4|9869.3|9859.3|0
1762833600000|2025-11-11 04:00:00|9871.4|9861.4|9868.2|9858.2|9871.4|9861.4|9868.2|9858.2|0
1762833900000|2025-11-11 04:05:00|9867.9|9857.9|9867.2|9857.2|9868.2|9858.2|9865.7|9855.7|0
1762834200000|2025-11-11 04:10:00|9867|9857|9866.9|9856.9|9867.2|9857.2|9864.2|9854.2|0
1762834500000|2025-11-11 04:15:00|9867.2|9857.2|9865.2|9855.2|9867.2|9857.2|9865.2|9855.2|0
1762834800000|2025-11-11 04:20:00|9865.4|9855.4|9866.4|9856.4|9867.2|9857.2|9864.9|9854.9|0
1762835100000|2025-11-11 04:25:00|9866.7|9856.7|9866.5|9856.5|9867|9857|9865.9|9855.9|0
1762835400000|2025-11-11 04:30:00|9866.8|9856.8|9868|9858|9868.5|9858.5|9866.8|9856.8|0
1762835700000|2025-11-11 04:35:00|9867.5|9857.5|9864.1|9854.1|9867.5|9857.5|9863.4|9853.4|0
1762836000000|2025-11-11 04:40:00|9864.9|9854.9|9863.5|9853.5|9865.7|9855.7|9863.5|9853.5|0
1762836300000|2025-11-11 04:45:00|9864.3|9854.3|9864.6|9854.6|9865.3|9855.3|9864.3|9854.3|0
1762836600000|2025-11-11 04:50:00|9864.8|9854.8|9861.1|9851.1|9865.3|9855.3|9861.1|9851.1|0
1762836900000|2025-11-11 04:55:00|9861.4|9851.4|9861|9851|9862.9|9852.9|9860.4|9850.4|0
1762837200000|2025-11-11 05:00:00|9861.8|9851.8|9861.2|9851.2|9863.3|9853.3|9860.5|9850.5|0
1762837500000|2025-11-11 05:05:00|9861.4|9851.4|9859.4|9849.4|9861.9|9851.9|9857.9|9847.9|0
1762837800000|2025-11-11 05:10:00|9859.7|9849.7|9858.9|9848.9|9860.4|9850.4|9858.2|9848.2|0
1762838100000|2025-11-11 05:15:00|9859.2|9849.2|9858.6|9848.6|9861.1|9851.1|9858.3|9848.3|0
1762838400000|2025-11-11 05:20:00|9858.4|9848.4|9856.3|9846.3|9859.6|9849.6|9856|9846|0
1762838700000|2025-11-11 05:25:00|9856.8|9846.8|9860.2|9850.2|9860.2|9850.2|9856.5|9846.5|0
1762839000000|2025-11-11 05:30:00|9861.7|9851.7|9859.1|9849.1|9861.9|9851.9|9859.1|9849.1|0
1762839300000|2025-11-11 05:35:00|9858.9|9848.9|9861.8|9851.8|9861.8|9851.8|9857.9|9847.9|0
1762839600000|2025-11-11 05:40:00|9863.4|9853.4|9859.8|9849.8|9864.1|9854.1|9859.4|9849.4|0
1762839900000|2025-11-11 05:45:00|9860|9850|9862.6|9852.6|9862.6|9852.6|9859.2|9849.2|0
1762840200000|2025-11-11 05:50:00|9862.8|9852.8|9861.6|9851.6|9864.6|9854.6|9861.4|9851.4|0
1762840500000|2025-11-11 05:55:00|9861.4|9851.4|9857.5|9847.5|9862.9|9852.9|9857.5|9847.5|0
1762840800000|2025-11-11 06:00:00|9857.3|9847.3|9857.4|9847.4|9857.6|9847.6|9853|9843|0
1762841100000|2025-11-11 06:05:00|9857.1|9847.1|9859.2|9849.2|9859.2|9849.2|9855|9845|0
1762841400000|2025-11-11 06:10:00|9859.5|9849.5|9860.6|9850.6|9862.7|9852.7|9859.5|9849.5|0
1762841700000|2025-11-11 06:15:00|9860.5|9850.5|9860.5|9850.5|9861.8|9851.8|9859.3|9849.3|0
1762842000000|2025-11-11 06:20:00|9860.2|9850.2|9860.8|9850.8|9861.9|9851.9|9860.2|9850.2|0
1762842300000|2025-11-11 06:25:00|9861.1|9851.1|9860.2|9850.2|9861.6|9851.6|9859.1|9849.1|0
1762842600000|2025-11-11 06:30:00|9860|9850|9861.5|9851.5|9862.9|9852.9|9859.2|9849.2|0
1762842900000|2025-11-11 06:35:00|9861.7|9851.7|9863.7|9853.7|9864|9854|9860.7|9850.7|0
1762843200000|2025-11-11 06:40:00|9864.2|9854.2|9861.2|9851.2|9864.8|9854.8|9860.9|9850.9|0
1762843500000|2025-11-11 06:45:00|9861.1|9851.1|9860.6|9850.6|9861.4|9851.4|9858.5|9848.5|0
1762843800000|2025-11-11 06:50:00|9860.4|9850.4|9862.2|9852.2|9862.6|9852.6|9860.1|9850.1|0
1762844100000|2025-11-11 06:55:00|9862.5|9852.5|9862.2|9852.2|9862.5|9852.5|9860.3|9850.3|0
1762844400000|2025-11-11 07:00:00|9867|9857|9887.2|9877.2|9893.2|9883.2|9867|9857|0
1762844700000|2025-11-11 07:05:00|9887.4|9877.4|9883.9|9873.9|9888.9|9878.9|9881.4|9871.4|0
1762845000000|2025-11-11 07:10:00|9884.2|9874.2|9885.3|9875.3|9888.8|9878.8|9884.2|9874.2|0
1762845300000|2025-11-11 07:15:00|9886|9876|9883.4|9873.4|9886.8|9876.8|9878|9868|0
1762845600000|2025-11-11 07:20:00|9883.6|9873.6|9886.4|9876.4|9887.5|9877.5|9879.2|9869.2|0
1762845900000|2025-11-11 07:25:00|9886.6|9876.6|9890.1|9880.1|9893.5|9883.5|9886.4|9876.4|0
1762846200000|2025-11-11 07:30:00|9890.2|9880.2|9895.9|9885.9|9901.9|9891.9|9889.2|9879.2|0
1762846500000|2025-11-11 07:35:00|9895.7|9885.7|9891.4|9881.4|9897.5|9887.5|9891.4|9881.4|0
1762846800000|2025-11-11 07:40:00|9891.7|9881.7|9894.2|9884.2|9896.3|9886.3|9891.2|9881.2|0
1762847100000|2025-11-11 07:45:00|9894.7|9884.7|9888.7|9878.7|9894.7|9884.7|9887.2|9877.2|0
1762847400000|2025-11-11 07:50:00|9889.2|9879.2|9891.4|9881.4|9893.3|9883.3|9888.9|9878.9|0
1762847700000|2025-11-11 07:55:00|9891.6|9881.6|9890.6|9880.6|9895|9885|9887.5|9877.5|0
1762848000000|2025-11-11 08:00:00|9889.8|9879.8|9888.9|9878.9|9889.8|9879.8|9868.3|9858.3|0
1762848300000|2025-11-11 08:05:00|9888.7|9878.7|9893.1|9883.1|9893.4|9883.4|9884.7|9874.7|0
1762848600000|2025-11-11 08:10:00|9892.6|9882.6|9894.4|9884.4|9896.9|9886.9|9891.1|9881.1|0
1762848900000|2025-11-11 08:15:00|9894.7|9884.7|9898.3|9888.3|9898.9|9888.9|9893.2|9883.2|0
1762849200000|2025-11-11 08:20:00|9898.5|9888.5|9897.3|9887.3|9900.4|9890.4|9895.3|9885.3|0
1762849500000|2025-11-11 08:25:00|9897|9887|9894.7|9884.7|9899.2|9889.2|9890|9880|0
1762849800000|2025-11-11 08:30:00|9895.2|9885.2|9900|9890|9904.3|9894.3|9895.2|9885.2|0
1762850100000|2025-11-11 08:35:00|9899.8|9889.8|9896.1|9886.1|9903.7|9893.7|9895.8|9885.8|0
1762850400000|2025-11-11 08:40:00|9894.7|9884.7|9889.5|9879.5|9896.1|9886.1|9888|9878|0
1762850700000|2025-11-11 08:45:00|9889.2|9879.2|9892.6|9882.6|9895|9885|9889.2|9879.2|0
1762851000000|2025-11-11 08:50:00|9892.8|9882.8|9887.3|9877.3|9893.1|9883.1|9886.3|9876.3|0
1762851300000|2025-11-11 08:55:00|9887.6|9877.6|9886.1|9876.1|9889.1|9879.1|9885.3|9875.3|0
1762851600000|2025-11-11 09:00:00|9886.8|9876.8|9893.4|9883.4|9895.1|9885.1|9886.8|9876.8|0
1762851900000|2025-11-11 09:05:00|9894.2|9884.2|9893.8|9883.8|9895.4|9885.4|9891.8|9881.8|0
1762852200000|2025-11-11 09:10:00|9892.9|9882.9|9889|9879|9893.9|9883.9|9888|9878|0
1762852500000|2025-11-11 09:15:00|9889.5|9879.5|9883.9|9873.9|9891.2|9881.2|9883.9|9873.9|0
1762852800000|2025-11-11 09:20:00|9884.4|9874.4|9882.1|9872.1|9887.9|9877.9|9881.8|9871.8|0
1762853100000|2025-11-11 09:25:00|9881.8|9871.8|9883.9|9873.9|9885.4|9875.4|9880.2|9870.2|0
1762853400000|2025-11-11 09:30:00|9883.7|9873.7|9885.2|9875.2|9887.2|9877.2|9883.6|9873.6|0
1762853700000|2025-11-11 09:35:00|9885.5|9875.5|9879|9869|9886.4|9876.4|9879|9869|0
1762854000000|2025-11-11 09:40:00|9879.2|9869.2|9875.6|9865.6|9880.6|9870.6|9873.9|9863.9|0
1762854300000|2025-11-11 09:45:00|9875.8|9865.8|9877.6|9867.6|9877.9|9867.9|9873.2|9863.2|0
1762854600000|2025-11-11 09:50:00|9878.3|9868.3|9879.1|9869.1|9881|9871|9877.4|9867.4|0
1762854900000|2025-11-11 09:55:00|9878.6|9868.6|9878.2|9868.2|9880.2|9870.2|9875.9|9865.9|0
1762855200000|2025-11-11 10:00:00|9877.7|9867.7|9878.2|9868.2|9879.8|9869.8|9874.8|9864.8|0
1762855500000|2025-11-11 10:05:00|9878.7|9868.7|9883|9873|9884.9|9874.9|9878.6|9868.6|0
1762855800000|2025-11-11 10:10:00|9882.9|9872.9|9879.7|9869.7|9882.9|9872.9|9879.6|9869.6|0
1762856100000|2025-11-11 10:15:00|9879.5|9869.5|9877.1|9867.1|9880|9870|9876.1|9866.1|0
1762856400000|2025-11-11 10:20:00|9877.3|9867.3|9875.1|9865.1|9879.3|9869.3|9875.1|9865.1|0
1762856700000|2025-11-11 10:25:00|9875.4|9865.4|9872.4|9862.4|9876|9866|9872.4|9862.4|0
1762857000000|2025-11-11 10:30:00|9873.3|9863.3|9869.8|9859.8|9873.3|9863.3|9867.8|9857.8|0
1762857300000|2025-11-11 10:35:00|9869.9|9859.9|9869.9|9859.9|9871.1|9861.1|9868.8|9858.8|0
1762857600000|2025-11-11 10:40:00|9870.4|9860.4|9867.8|9857.8|9870.9|9860.9|9867.3|9857.3|0
1762857900000|2025-11-11 10:45:00|9867.9|9857.9|9870.4|9860.4|9871.3|9861.3|9867.5|9857.5|0
1762858200000|2025-11-11 10:50:00|9869.8|9859.8|9873|9863|9874.3|9864.3|9869.8|9859.8|0
1762858500000|2025-11-11 10:55:00|9873.3|9863.3|9869.8|9859.8|9873.5|9863.5|9868.8|9858.8|0
1762858800000|2025-11-11 11:00:00|9870.3|9860.3|9874.8|9864.8|9876.3|9866.3|9869.6|9859.6|0
1762859100000|2025-11-11 11:05:00|9875.3|9865.3|9879.4|9869.4|9879.8|9869.8|9874.3|9864.3|0
1762859400000|2025-11-11 11:10:00|9878.1|9868.1|9881.2|9871.2|9881.2|9871.2|9877.9|9867.9|0
1762859700000|2025-11-11 11:15:00|9881.4|9871.4|9883.2|9873.2|9884.6|9874.6|9881.4|9871.4|0
1762860000000|2025-11-11 11:20:00|9883.3|9873.3|9879.9|9869.9|9884.8|9874.8|9879.9|9869.9|0
1762860300000|2025-11-11 11:25:00|9880.1|9870.1|9879.3|9869.3|9881.4|9871.4|9877.8|9867.8|0
1762860600000|2025-11-11 11:30:00|9880|9870|9878.6|9868.6|9880.1|9870.1|9877.1|9867.1|0
1762860900000|2025-11-11 11:35:00|9878.8|9868.8|9880|9870|9881|9871|9876.9|9866.9|0
1762861200000|2025-11-11 11:40:00|9880.2|9870.2|9882|9872|9882.5|9872.5|9879.3|9869.3|0
1762861500000|2025-11-11 11:45:00|9882.3|9872.3|9876.6|9866.6|9882.5|9872.5|9876.6|9866.6|0
1762861800000|2025-11-11 11:50:00|9876.5|9866.5|9874.4|9864.4|9877.2|9867.2|9873.1|9863.1|0
1762862100000|2025-11-11 11:55:00|9874.6|9864.6|9867.1|9857.1|9874.9|9864.9|9866.6|9856.6|0
1762862400000|2025-11-11 12:00:00|9867.5|9857.5|9866.7|9856.7|9869|9859|9865.7|9855.7|0
1762862700000|2025-11-11 12:05:00|9866.6|9856.6|9868.1|9858.1|9869.1|9859.1|9865.5|9855.5|0
1762863000000|2025-11-11 12:10:00|9867.1|9857.1|9867.6|9857.6|9869.6|9859.6|9867|9857|0
1762863300000|2025-11-11 12:15:00|9867.3|9857.3|9865.2|9855.2|9868.8|9858.8|9863.3|9853.3|0
1762863600000|2025-11-11 12:20:00|9865.8|9855.8|9865.2|9855.2|9868.7|9858.7|9863.2|9853.2|0
1762863900000|2025-11-11 12:25:00|9865.4|9855.4|9864.5|9854.5|9867.9|9857.9|9863.3|9853.3|0
1762864200000|2025-11-11 12:30:00|9864.2|9854.2|9863|9853|9865.4|9855.4|9861.6|9851.6|0
1762864500000|2025-11-11 12:35:00|9862.8|9852.8|9858.3|9848.3|9862.9|9852.9|9858.1|9848.1|0
1762864800000|2025-11-11 12:40:00|9858.8|9848.8|9859.7|9849.7|9860.8|9850.8|9858.6|9848.6|0
1762865100000|2025-11-11 12:45:00|9860.2|9850.2|9859.9|9849.9|9863.2|9853.2|9859.4|9849.4|0
1762865400000|2025-11-11 12:50:00|9859.3|9849.3|9863.1|9853.1|9864.3|9854.3|9858.7|9848.7|0
1762865700000|2025-11-11 12:55:00|9863.3|9853.3|9865.4|9855.4|9866.2|9856.2|9863.3|9853.3|0
1762866000000|2025-11-11 13:00:00|9865|9855|9866.5|9856.5|9868|9858|9864|9854|0
1762866300000|2025-11-11 13:05:00|9866.7|9856.7|9868.5|9858.5|9870|9860|9865.9|9855.9|0
1762866600000|2025-11-11 13:10:00|9868.8|9858.8|9868|9858|9870.4|9860.4|9867.8|9857.8|0
1762866900000|2025-11-11 13:15:00|9868.3|9858.3|9871.3|9861.3|9871.7|9861.7|9868.3|9858.3|0
1762867200000|2025-11-11 13:20:00|9871.2|9861.2|9864.5|9854.5|9871.9|9861.9|9864.1|9854.1|0
1762867500000|2025-11-11 13:25:00|9864.3|9854.3|9858.8|9848.8|9864.5|9854.5|9857.8|9847.8|0
1762867800000|2025-11-11 13:30:00|9860|9850|9866|9856|9866|9856|9860|9850|0
1762868100000|2025-11-11 13:35:00|9865.8|9855.8|9868|9858|9869.6|9859.6|9865.5|9855.5|0
1762868400000|2025-11-11 13:40:00|9868.2|9858.2|9871.4|9861.4|9872|9862|9867.3|9857.3|0
1762868700000|2025-11-11 13:45:00|9871.1|9861.1|9872.6|9862.6|9873.7|9863.7|9868.5|9858.5|0
1762869000000|2025-11-11 13:50:00|9871.4|9861.4|9872.1|9862.1|9872.6|9862.6|9869.5|9859.5|0
1762869300000|2025-11-11 13:55:00|9872.3|9862.3|9870.1|9860.1|9873.6|9863.6|9870.1|9860.1|0
1762869600000|2025-11-11 14:00:00|9870.3|9860.3|9868.3|9858.3|9872.7|9862.7|9866.9|9856.9|0
1762869900000|2025-11-11 14:05:00|9868|9858|9872.1|9862.1|9872.4|9862.4|9866.6|9856.6|0
1762870200000|2025-11-11 14:10:00|9872.2|9862.2|9875.4|9865.4|9875.9|9865.9|9870.4|9860.4|0
1762870500000|2025-11-11 14:15:00|9875.5|9865.5|9875.8|9865.8|9877.9|9867.9|9873.6|9863.6|0
1762870800000|2025-11-11 14:20:00|9875.7|9865.7|9873.4|9863.4|9875.7|9865.7|9871.3|9861.3|0
1762871100000|2025-11-11 14:25:00|9873.6|9863.6|9877.5|9867.5|9877.8|9867.8|9872.4|9862.4|0
1762871400000|2025-11-11 14:30:00|9878|9868|9882.5|9872.5|9887|9877|9878|9868|0
1762871700000|2025-11-11 14:35:00|9882|9872|9886|9876|9886.1|9876.1|9879.9|9869.9|0
1762872000000|2025-11-11 14:40:00|9886.9|9876.9|9882.4|9872.4|9886.9|9876.9|9881.2|9871.2|0
1762872300000|2025-11-11 14:45:00|9882.7|9872.7|9880.8|9870.8|9887.2|9877.2|9880.2|9870.2|0
1762872600000|2025-11-11 14:50:00|9881.2|9871.2|9884.8|9874.8|9886.8|9876.8|9879.1|9869.1|0
1762872900000|2025-11-11 14:55:00|9885.1|9875.1|9883.5|9873.5|9885.2|9875.2|9881.5|9871.5|0
1762873200000|2025-11-11 15:00:00|9883.3|9873.3|9881.6|9871.6|9885.5|9875.5|9879.4|9869.4|0
1762873500000|2025-11-11 15:05:00|9882.1|9872.1|9889.2|9879.2|9891.3|9881.3|9881.6|9871.6|0
1762873800000|2025-11-11 15:10:00|9888.9|9878.9|9885.7|9875.7|9891.9|9881.9|9885.3|9875.3|0
1762874100000|2025-11-11 15:15:00|9886.2|9876.2|9888.8|9878.8|9890.2|9880.2|9883.4|9873.4|0
1762874400000|2025-11-11 15:20:00|9888.6|9878.6|9894.1|9884.1|9895.7|9885.7|9888.6|9878.6|0
1762874700000|2025-11-11 15:25:00|9893.6|9883.6|9895.1|9885.1|9898.9|9888.9|9893.2|9883.2|0
1762875000000|2025-11-11 15:30:00|9894.4|9884.4|9891.9|9881.9|9898.1|9888.1|9890.5|9880.5|0
1762875300000|2025-11-11 15:35:00|9891.6|9881.6|9890.5|9880.5|9892.4|9882.4|9886.3|9876.3|0
1762875600000|2025-11-11 15:40:00|9891.9|9881.9|9887.1|9877.1|9892.1|9882.1|9885.7|9875.7|0
1762875900000|2025-11-11 15:45:00|9887.3|9877.3|9890.3|9880.3|9890.3|9880.3|9886.7|9876.7|0
1762876200000|2025-11-11 15:50:00|9890.9|9880.9|9890.4|9880.4|9890.9|9880.9|9884.7|9874.7|0
1762876500000|2025-11-11 15:55:00|9890.6|9880.6|9886.6|9876.6|9891|9881|9885.1|9875.1|0
1762876800000|2025-11-11 16:00:00|9886.8|9876.8|9890.6|9880.6|9891.5|9881.5|9886.3|9876.3|0
1762877100000|2025-11-11 16:05:00|9891.1|9881.1|9896.8|9886.8|9897.2|9887.2|9890.4|9880.4|0
1762877400000|2025-11-11 16:10:00|9896|9886|9902.4|9892.4|9902.7|9892.7|9895.7|9885.7|0
1762877700000|2025-11-11 16:15:00|9902.7|9892.7|9909.7|9899.7|9910.4|9900.4|9902.7|9892.7|0
1762878000000|2025-11-11 16:20:00|9909.3|9899.3|9914.5|9904.5|9914.7|9904.7|9909.2|9899.2|0
1762878300000|2025-11-11 16:25:00|9914.7|9904.7|9913.8|9903.8|9917.8|9907.8|9913.2|9903.2|0
1762878600000|2025-11-11 16:30:00|9913.3|9903.3|9905.9|9895.9|9917.6|9907.6|9905.7|9895.7|0
1762878900000|2025-11-11 16:35:00|9905.2|9895.2|9908.6|9898.6|9908.9|9898.9|9904.2|9894.2|0
1762879200000|2025-11-11 16:40:00|9908.9|9898.9|9907.6|9897.6|9912.5|9902.5|9904.8|9894.8|0
1762879500000|2025-11-11 16:45:00|9907.3|9897.3|9911.6|9901.6|9912.7|9902.7|9905.3|9895.3|0
1762879800000|2025-11-11 16:50:00|9911.4|9901.4|9912.2|9902.2|9913.6|9903.6|9908|9898|0
1762880100000|2025-11-11 16:55:00|9910.7|9900.7|9904.4|9894.4|9911.1|9901.1|9904|9894|0
1762880400000|2025-11-11 17:00:00|9904.2|9894.2|9903.5|9893.5|9905.6|9895.6|9903.2|9893.2|0
1762880700000|2025-11-11 17:05:00|9904|9894|9908.4|9898.4|9909.3|9899.3|9904|9894|0
1762881000000|2025-11-11 17:10:00|9909.2|9899.2|9908.5|9898.5|9909.4|9899.4|9904.7|9894.7|0
1762881300000|2025-11-11 17:15:00|9908.8|9898.8|9906.2|9896.2|9911.1|9901.1|9906.2|9896.2|0
1762881600000|2025-11-11 17:20:00|9906.5|9896.5|9905.4|9895.4|9906.7|9896.7|9904.3|9894.3|0
1762881900000|2025-11-11 17:25:00|9905.2|9895.2|9908.1|9898.1|9908.6|9898.6|9903.7|9893.7|0
1762882200000|2025-11-11 17:30:00|9907.1|9897.1|9906.1|9896.1|9908.2|9898.2|9905.4|9895.4|0
1762882500000|2025-11-11 17:35:00|9905.8|9895.8|9905.7|9895.7|9907.3|9897.3|9904|9894|0
1762882800000|2025-11-11 17:40:00|9905.5|9895.5|9904|9894|9906.5|9896.5|9903.1|9893.1|0
1762883100000|2025-11-11 17:45:00|9903.8|9893.8|9903.9|9893.9|9904.7|9894.7|9900.2|9890.2|0
1762883400000|2025-11-11 17:50:00|9904.2|9894.2|9903.2|9893.2|9904.7|9894.7|9902.1|9892.1|0
1762883700000|2025-11-11 17:55:00|9903.4|9893.4|9903.7|9893.7|9904.4|9894.4|9902.9|9892.9|0
1762884000000|2025-11-11 18:00:00|9904.2|9894.2|9908.4|9898.4|9908.9|9898.9|9904.2|9894.2|0
1762884300000|2025-11-11 18:05:00|9908.7|9898.7|9906.6|9896.6|9908.7|9898.7|9906|9896|0
1762884600000|2025-11-11 18:10:00|9906.7|9896.7|9907.4|9897.4|9909.4|9899.4|9905.8|9895.8|0
1762884900000|2025-11-11 18:15:00|9907.7|9897.7|9914.2|9904.2|9914.2|9904.2|9907.5|9897.5|0
1762885200000|2025-11-11 18:20:00|9914.4|9904.4|9912.3|9902.3|9915.2|9905.2|9911|9901|0
1762885500000|2025-11-11 18:25:00|9912|9902|9913.8|9903.8|9913.8|9903.8|9910.5|9900.5|0
1762885800000|2025-11-11 18:30:00|9913.5|9903.5|9912.2|9902.2|9915.5|9905.5|9912|9902|0
1762886100000|2025-11-11 18:35:00|9912|9902|9912|9902|9912.5|9902.5|9909.8|9899.8|0
1762886400000|2025-11-11 18:40:00|9912.3|9902.3|9910.1|9900.1|9913|9903|9909.9|9899.9|0
1762886700000|2025-11-11 18:45:00|9910.4|9900.4|9909.3|9899.3|9911|9901|9908.1|9898.1|0
1762887000000|2025-11-11 18:50:00|9909|9899|9909.2|9899.2|9910.9|9900.9|9908|9898|0
1762887300000|2025-11-11 18:55:00|9909.5|9899.5|9908.9|9898.9|9910.3|9900.3|9908.2|9898.2|0
1762887600000|2025-11-11 19:00:00|9907.4|9897.4|9905.8|9895.8|9907.5|9897.5|9903.3|9893.3|0
1762887900000|2025-11-11 19:05:00|9906|9896|9906.8|9896.8|9907.5|9897.5|9904.1|9894.1|0
1762888200000|2025-11-11 19:10:00|9907.1|9897.1|9908.6|9898.6|9909.5|9899.5|9906.8|9896.8|0
1762888500000|2025-11-11 19:15:00|9908.8|9898.8|9908.6|9898.6|9910.7|9900.7|9908.4|9898.4|0
1762888800000|2025-11-11 19:20:00|9908.4|9898.4|9909.7|9899.7|9910.5|9900.5|9907.9|9897.9|0
1762889100000|2025-11-11 19:25:00|9910|9900|9909|9899|9910.5|9900.5|9908|9898|0
1762889400000|2025-11-11 19:30:00|9909.3|9899.3|9911.2|9901.2|9913.1|9903.1|9909.3|9899.3|0
1762889700000|2025-11-11 19:35:00|9911.5|9901.5|9909.2|9899.2|9911.5|9901.5|9908.2|9898.2|0
1762890000000|2025-11-11 19:40:00|9909.4|9899.4|9907.2|9897.2|9909.7|9899.7|9906.7|9896.7|0
1762890300000|2025-11-11 19:45:00|9906.9|9896.9|9908.6|9898.6|9908.9|9898.9|9903.8|9893.8|0
1762890600000|2025-11-11 19:50:00|9908.5|9898.5|9910.4|9900.4|9910.6|9900.6|9907.8|9897.8|0
1762890900000|2025-11-11 19:55:00|9910.1|9900.1|9908.6|9898.6|9911.4|9901.4|9907.4|9897.4|0
1762891200000|2025-11-11 20:00:00|9908.9|9898.9|9910.2|9900.2|9911.2|9901.2|9908.1|9898.1|0
1762891500000|2025-11-11 20:05:00|9910|9900|9909.3|9899.3|9911.8|9901.8|9909.3|9899.3|0
1762891800000|2025-11-11 20:10:00|9909.6|9899.6|9909|9899|9910.8|9900.8|9908.8|9898.8|0
1762892100000|2025-11-11 20:15:00|9909.2|9899.2|9906.2|9896.2|9910|9900|9905.7|9895.7|0
1762892400000|2025-11-11 20:20:00|9906.4|9896.4|9905.1|9895.1|9906.6|9896.6|9903.6|9893.6|0
1762892700000|2025-11-11 20:25:00|9904.8|9894.8|9904.7|9894.7|9905.6|9895.6|9902.7|9892.7|0
1762893000000|2025-11-11 20:30:00|9904.4|9894.4|9903.2|9893.2|9904.6|9894.6|9900.5|9890.5|0
1762893300000|2025-11-11 20:35:00|9903|9893|9903.6|9893.6|9904.4|9894.4|9902.2|9892.2|0
1762893600000|2025-11-11 20:40:00|9903.3|9893.3|9907|9897|9907.2|9897.2|9902.7|9892.7|0
1762893900000|2025-11-11 20:45:00|9906.7|9896.7|9903.4|9893.4|9907.2|9897.2|9903.1|9893.1|0
1762894200000|2025-11-11 20:50:00|9903.9|9893.9|9908.6|9898.6|9909.7|9899.7|9903.8|9893.8|0
1762894500000|2025-11-11 20:55:00|9908|9898|9904.4|9894.4|9909.4|9899.4|9902.4|9892.4|0
1762894800000|2025-11-11 21:00:00|9904.2|9894.2|9907|9897|9907.8|9897.8|9904.2|9894.2|0
1762895100000|2025-11-11 21:05:00|9907.1|9897.1|9908.6|9898.6|9908.7|9898.7|9906.8|9896.8|0
1762895400000|2025-11-11 21:10:00|9908.5|9898.5|9912.9|9902.9|9913|9903|9908.3|9898.3|0
1762895700000|2025-11-11 21:15:00|9913|9903|9913|9903|9913.9|9903.9|9912.2|9902.2|0
1762896000000|2025-11-11 21:20:00|9912.9|9902.9|9911.5|9901.5|9913.7|9903.7|9911.5|9901.5|0
1762896300000|2025-11-11 21:25:00|9911.4|9901.4|9911.3|9901.3|9912.2|9902.2|9910.7|9900.7|0
1762896600000|2025-11-11 21:30:00|9911.6|9901.6|9911.8|9901.8|9911.9|9901.9|9911.1|9901.1|0
1762896900000|2025-11-11 21:35:00|9911.7|9901.7|9910.7|9900.7|9911.9|9901.9|9910.7|9900.7|0
1762897200000|2025-11-11 21:40:00|9910.9|9900.9|9912.4|9902.4|9912.5|9902.5|9910.6|9900.6|0
1762897500000|2025-11-11 21:45:00|9912.3|9902.3|9910.7|9900.7|9912.3|9902.3|9910.7|9900.7|0
1762897800000|2025-11-11 21:50:00|9910.6|9900.6|9911.1|9901.1|9911.3|9901.3|9910.5|9900.5|0
1762898100000|2025-11-11 21:55:00|9911|9901|9909.5|9899.5|9911|9901|9909.1|9899.1|0
1762898400000|2025-11-11 22:00:00|9909.8|9899.8|9909.6|9899.6|9909.9|9899.9|9909.5|9899.5|0
1762898700000|2025-11-11 22:05:00|9909.5|9899.5|9909.6|9899.6|9909.6|9899.6|9909|9899|0
1762899000000|2025-11-11 22:10:00|9910.7|9900.7|9910.6|9900.6|9910.8|9900.8|9910.5|9900.5|0
1762899300000|2025-11-11 22:15:00|9910.7|9900.7|9910.7|9900.7|9910.7|9900.7|9910.7|9900.7|0
1762899600000|2025-11-11 22:20:00|9910.6|9900.6|9910.4|9900.4|9910.6|9900.6|9910.4|9900.4|0
1762899900000|2025-11-11 22:25:00|9910.2|9900.2|9910.3|9900.3|9910.3|9900.3|9910|9900|0
1762900200000|2025-11-11 22:30:00|9910|9900|9910.3|9900.3|9910.3|9900.3|9910|9900|0
1762900500000|2025-11-11 22:35:00|9910.4|9900.4|9910.4|9900.4|9910.4|9900.4|9910.3|9900.3|0
1762901100000|2025-11-11 22:45:00|9910.3|9900.3|9910.3|9900.3|9910.3|9900.3|9910|9900|0
1762901400000|2025-11-11 22:50:00|9910.2|9900.2|9910.4|9900.4|9910.4|9900.4|9910|9900|0
1762901700000|2025-11-11 22:55:00|9910.3|9900.3|9910.4|9900.4|9910.5|9900.5|9910.1|9900.1|0
1762902000000|2025-11-11 23:00:00|9910.3|9900.3|9910.4|9900.4|9911.4|9901.4|9909.3|9899.3|0
1762902300000|2025-11-11 23:05:00|9910.3|9900.3|9909.8|9899.8|9910.5|9900.5|9908.9|9898.9|0
1762902600000|2025-11-11 23:10:00|9909.7|9899.7|9909.1|9899.1|9909.8|9899.8|9907|9897|0
1762902900000|2025-11-11 23:15:00|9909|9899|9909.9|9899.9|9910.1|9900.1|9907.8|9897.8|0
1762903200000|2025-11-11 23:20:00|9910|9900|9911.3|9901.3|9912.2|9902.2|9909.9|9899.9|0
1762903500000|2025-11-11 23:25:00|9911.4|9901.4|9911.1|9901.1|9911.8|9901.8|9910.7|9900.7|0
1762903800000|2025-11-11 23:30:00|9911.2|9901.2|9911.2|9901.2|9911.5|9901.5|9909.8|9899.8|0
1762904100000|2025-11-11 23:35:00|9911.3|9901.3|9911.3|9901.3|9911.9|9901.9|9911|9901|0
1762904400000|2025-11-11 23:40:00|9911.4|9901.4|9912.5|9902.5|9913|9903|9910.8|9900.8|0
1762904700000|2025-11-11 23:45:00|9912.6|9902.6|9912.2|9902.2|9912.9|9902.9|9911.9|9901.9|0
1762905000000|2025-11-11 23:50:00|9912.1|9902.1|9911.9|9901.9|9912.6|9902.6|9911.5|9901.5|0
1762905300000|2025-11-11 23:55:00|9911.8|9901.8|9910.1|9900.1|9912.1|9902.1|9910.1|9900.1|0
1762905600000|2025-11-12 00:00:00|9910.2|9900.2|9911.6|9901.6|9912.9|9902.9|9910|9900|0
1762905900000|2025-11-12 00:05:00|9911.9|9901.9|9910.9|9900.9|9912|9902|9909.5|9899.5|0
1762906200000|2025-11-12 00:10:00|9910.7|9900.7|9910.3|9900.3|9911.3|9901.3|9909.9|9899.9|0
1762906500000|2025-11-12 00:15:00|9910.4|9900.4|9914|9904|9914.6|9904.6|9909.9|9899.9|0
1762906800000|2025-11-12 00:20:00|9914.1|9904.1|9914.3|9904.3|9914.7|9904.7|9913|9903|0
1762907100000|2025-11-12 00:25:00|9914.4|9904.4|9912.9|9902.9|9916.4|9906.4|9912.8|9902.8|0
1762907400000|2025-11-12 00:30:00|9912.8|9902.8|9913.4|9903.4|9913.9|9903.9|9912.1|9902.1|0
1762907700000|2025-11-12 00:35:00|9913.3|9903.3|9912.2|9902.2|9913.4|9903.4|9912.2|9902.2|0
1762908000000|2025-11-12 00:40:00|9912.3|9902.3|9912.2|9902.2|9912.7|9902.7|9912|9902|0
1762908300000|2025-11-12 00:45:00|9912.6|9902.6|9912.4|9902.4|9912.7|9902.7|9912.1|9902.1|0
1762908600000|2025-11-12 00:50:00|9912.5|9902.5|9911.2|9901.2|9913.4|9903.4|9911.2|9901.2|0
1762908900000|2025-11-12 00:55:00|9911.3|9901.3|9911.5|9901.5|9911.6|9901.6|9910.9|9900.9|0
1762909200000|2025-11-12 01:00:00|9911.6|9901.6|9915.4|9905.4|9916.7|9906.7|9911.5|9901.5|0
1762909500000|2025-11-12 01:05:00|9915.7|9905.7|9916.8|9906.8|9920.4|9910.4|9915.7|9905.7|0
1762909800000|2025-11-12 01:10:00|9915.8|9905.8|9918|9908|9918.5|9908.5|9915.8|9905.8|0
1762910100000|2025-11-12 01:15:00|9917.8|9907.8|9917.4|9907.4|9918.2|9908.2|9915.8|9905.8|0
1762910400000|2025-11-12 01:20:00|9917.1|9907.1|9914.2|9904.2|9917.8|9907.8|9913.9|9903.9|0
1762910700000|2025-11-12 01:25:00|9913.9|9903.9|9911.2|9901.2|9914.2|9904.2|9910.9|9900.9|0
1762911000000|2025-11-12 01:30:00|9910.9|9900.9|9913.4|9903.4|9914.4|9904.4|9910.9|9900.9|0
1762911300000|2025-11-12 01:35:00|9913.1|9903.1|9914.9|9904.9|9915.4|9905.4|9913.1|9903.1|0
1762911600000|2025-11-12 01:40:00|9915.1|9905.1|9917.5|9907.5|9918.1|9908.1|9914.9|9904.9|0
1762911900000|2025-11-12 01:45:00|9917.8|9907.8|9919.1|9909.1|9920|9910|9917.8|9907.8|0
1762912200000|2025-11-12 01:50:00|9919.2|9909.2|9920.4|9910.4|9920.4|9910.4|9918.7|9908.7|0
1762912500000|2025-11-12 01:55:00|9921.4|9911.4|9922.6|9912.6|9923.8|9913.8|9921.4|9911.4|0
1762912800000|2025-11-12 02:00:00|9922.8|9912.8|9926|9916|9926.2|9916.2|9922.6|9912.6|0
1762913100000|2025-11-12 02:05:00|9926.3|9916.3|9925|9915|9926.5|9916.5|9924.8|9914.8|0
1762913400000|2025-11-12 02:10:00|9925.3|9915.3|9924.2|9914.2|9928.1|9918.1|9923.7|9913.7|0
1762913700000|2025-11-12 02:15:00|9924.7|9914.7|9923.5|9913.5|9926.2|9916.2|9923.3|9913.3|0
1762914000000|2025-11-12 02:20:00|9924|9914|9924.3|9914.3|9925|9915|9923|9913|0
1762914300000|2025-11-12 02:25:00|9924.5|9914.5|9922.3|9912.3|9924.5|9914.5|9921.8|9911.8|0
1762914600000|2025-11-12 02:30:00|9922.6|9912.6|9919.8|9909.8|9922.6|9912.6|9918.6|9908.6|0
1762914900000|2025-11-12 02:35:00|9920.1|9910.1|9920.4|9910.4|9921.2|9911.2|9919.6|9909.6|0
1762915200000|2025-11-12 02:40:00|9920.7|9910.7|9920.7|9910.7|9920.9|9910.9|9918.7|9908.7|0
1762915500000|2025-11-12 02:45:00|9919.9|9909.9|9918.9|9908.9|9920.2|9910.2|9917.7|9907.7|0
1762915800000|2025-11-12 02:50:00|9919.1|9909.1|9920.1|9910.1|9920.4|9910.4|9918.4|9908.4|0
1762916100000|2025-11-12 02:55:00|9919.3|9909.3|9919|9909|9920.1|9910.1|9918.3|9908.3|0
1762916400000|2025-11-12 03:00:00|9918.7|9908.7|9917.3|9907.3|9919|9909|9917|9907|0
1762916700000|2025-11-12 03:05:00|9917.5|9907.5|9917.1|9907.1|9917.5|9907.5|9914.8|9904.8|0
1762917000000|2025-11-12 03:10:00|9917.4|9907.4|9917.7|9907.7|9918.1|9908.1|9916.2|9906.2|0
1762917300000|2025-11-12 03:15:00|9917.9|9907.9|9917.4|9907.4|9918.4|9908.4|9917.1|9907.1|0
1762917600000|2025-11-12 03:20:00|9917.6|9907.6|9919|9909|9919.5|9909.5|9917.6|9907.6|0
1762917900000|2025-11-12 03:25:00|9919.3|9909.3|9915.9|9905.9|9919.3|9909.3|9915.4|9905.4|0
1762918200000|2025-11-12 03:30:00|9915.7|9905.7|9915.9|9905.9|9916.4|9906.4|9914.4|9904.4|0
1762918500000|2025-11-12 03:35:00|9915.6|9905.6|9916.1|9906.1|9916.6|9906.6|9915.4|9905.4|0
1762918800000|2025-11-12 03:40:00|9916.4|9906.4|9917|9907|9917.5|9907.5|9916.1|9906.1|0
1762919100000|2025-11-12 03:45:00|9916.7|9906.7|9916.2|9906.2|9917|9907|9916.2|9906.2|0
1762919400000|2025-11-12 03:50:00|9914.7|9904.7|9915.6|9905.6|9916.7|9906.7|9914.7|9904.7|0
1762919700000|2025-11-12 03:55:00|9915.8|9905.8|9913.9|9903.9|9915.8|9905.8|9913.6|9903.6|0
1762920000000|2025-11-12 04:00:00|9914.1|9904.1|9912.2|9902.2|9914.3|9904.3|9912.2|9902.2|0
1762920300000|2025-11-12 04:05:00|9912|9902|9913.9|9903.9|9913.9|9903.9|9911.4|9901.4|0
1762920600000|2025-11-12 04:10:00|9914.1|9904.1|9916.3|9906.3|9916.8|9906.8|9913.4|9903.4|0
1762920900000|2025-11-12 04:15:00|9915.8|9905.8|9914.1|9904.1|9916.8|9906.8|9913.3|9903.3|0
1762921200000|2025-11-12 04:20:00|9914.6|9904.6|9914.3|9904.3|9915.8|9905.8|9914.1|9904.1|0
1762921500000|2025-11-12 04:25:00|9914.6|9904.6|9914.5|9904.5|9915.1|9905.1|9914.1|9904.1|0
1762921800000|2025-11-12 04:30:00|9913.7|9903.7|9913.9|9903.9|9914.4|9904.4|9913.6|9903.6|0
1762922100000|2025-11-12 04:35:00|9914.4|9904.4|9912.7|9902.7|9914.4|9904.4|9912.7|9902.7|0
1762922400000|2025-11-12 04:40:00|9913|9903|9913.9|9903.9|9914.6|9904.6|9912.6|9902.6|0
1762922700000|2025-11-12 04:45:00|9914.1|9904.1|9913.6|9903.6|9914.9|9904.9|9913.4|9903.4|0
1762923000000|2025-11-12 04:50:00|9914.6|9904.6|9913.4|9903.4|9914.6|9904.6|9913.4|9903.4|0
1762923300000|2025-11-12 04:55:00|9913.6|9903.6|9916|9906|9916|9906|9913.6|9903.6|0
1762923600000|2025-11-12 05:00:00|9915.7|9905.7|9913.5|9903.5|9916.2|9906.2|9913.5|9903.5|0
1762923900000|2025-11-12 05:05:00|9913.2|9903.2|9914|9904|9914.1|9904.1|9912.8|9902.8|0
1762924200000|2025-11-12 05:10:00|9913.3|9903.3|9912.7|9902.7|9914|9904|9912|9902|0
1762924500000|2025-11-12 05:15:00|9912.5|9902.5|9912.1|9902.1|9912.8|9902.8|9912.1|9902.1|0
1762924800000|2025-11-12 05:20:00|9912.3|9902.3|9911.9|9901.9|9912.7|9902.7|9911.4|9901.4|0
1762925100000|2025-11-12 05:25:00|9911.6|9901.6|9912.2|9902.2|9912.7|9902.7|9911.5|9901.5|0
1762925400000|2025-11-12 05:30:00|9912.4|9902.4|9913.7|9903.7|9914.2|9904.2|9912.3|9902.3|0
1762925700000|2025-11-12 05:35:00|9913.2|9903.2|9915.2|9905.2|9915.2|9905.2|9913|9903|0
1762926000000|2025-11-12 05:40:00|9915.4|9905.4|9918|9908|9918.3|9908.3|9915.2|9905.2|0
1762926300000|2025-11-12 05:45:00|9918.1|9908.1|9918.3|9908.3|9920.9|9910.9|9918.1|9908.1|0
1762926600000|2025-11-12 05:50:00|9918|9908|9917.7|9907.7|9918.8|9908.8|9917.3|9907.3|0
1762926900000|2025-11-12 05:55:00|9917.4|9907.4|9918|9908|9918|9908|9917.3|9907.3|0
1762927200000|2025-11-12 06:00:00|9918.2|9908.2|9916.3|9906.3|9918.7|9908.7|9915.8|9905.8|0
1762927500000|2025-11-12 06:05:00|9916|9906|9920|9910|9920|9910|9916|9906|0
1762927800000|2025-11-12 06:10:00|9920.3|9910.3|9918.4|9908.4|9920.5|9910.5|9918.1|9908.1|0
1762928100000|2025-11-12 06:15:00|9918.2|9908.2|9919.1|9909.1|9919.4|9909.4|9918.1|9908.1|0
1762928400000|2025-11-12 06:20:00|9918.9|9908.9|9918|9908|9919.1|9909.1|9917|9907|0
1762928700000|2025-11-12 06:25:00|9917.5|9907.5|9918|9908|9919.2|9909.2|9917|9907|0
1762929000000|2025-11-12 06:30:00|9917.5|9907.5|9919.7|9909.7|9919.9|9909.9|9916.7|9906.7|0
1762929300000|2025-11-12 06:35:00|9919.4|9909.4|9919.9|9909.9|9920.4|9910.4|9918.4|9908.4|0
1762929600000|2025-11-12 06:40:00|9920.4|9910.4|9920.9|9910.9|9921.4|9911.4|9920.4|9910.4|0
1762929900000|2025-11-12 06:45:00|9921|9911|9917.5|9907.5|9921.7|9911.7|9917.5|9907.5|0
1762930200000|2025-11-12 06:50:00|9917.8|9907.8|9910.1|9900.1|9917.8|9907.8|9909.9|9899.9|0
1762930500000|2025-11-12 06:55:00|9910.4|9900.4|9909.1|9899.1|9910.8|9900.8|9907.6|9897.6|0
1762930800000|2025-11-12 07:00:00|9908.8|9898.8|9911.4|9901.4|9915.4|9905.4|9906.6|9896.6|0
1762931100000|2025-11-12 07:05:00|9911.7|9901.7|9913.7|9903.7|9916.4|9906.4|9911.7|9901.7|0
1762931400000|2025-11-12 07:10:00|9915.2|9905.2|9912.8|9902.8|9915.2|9905.2|9912.1|9902.1|0
1762931700000|2025-11-12 07:15:00|9912.7|9902.7|9908.1|9898.1|9913.7|9903.7|9907.6|9897.6|0
1762932000000|2025-11-12 07:20:00|9907.9|9897.9|9910.1|9900.1|9910.2|9900.2|9907.9|9897.9|0
1762932300000|2025-11-12 07:25:00|9910.3|9900.3|9912.7|9902.7|9913.3|9903.3|9909.8|9899.8|0
1762932600000|2025-11-12 07:30:00|9912.5|9902.5|9911.3|9901.3|9913|9903|9909.2|9899.2|0
1762932900000|2025-11-12 07:35:00|9911.6|9901.6|9915.5|9905.5|9916|9906|9910.8|9900.8|0
1762933200000|2025-11-12 07:40:00|9915.3|9905.3|9917.6|9907.6|9917.6|9907.6|9914.7|9904.7|0
1762933500000|2025-11-12 07:45:00|9917.4|9907.4|9918.3|9908.3|9918.6|9908.6|9915.1|9905.1|0
1762933800000|2025-11-12 07:50:00|9918.6|9908.6|9918|9908|9919.4|9909.4|9916|9906|0
1762934100000|2025-11-12 07:55:00|9918.1|9908.1|9925.9|9915.9|9927.7|9917.7|9916.3|9906.3|0
1762934400000|2025-11-12 08:00:00|9921.4|9911.4|9925.3|9915.3|9931.2|9921.2|9915.9|9905.9|0
1762934700000|2025-11-12 08:05:00|9924.8|9914.8|9923.8|9913.8|9931.3|9921.3|9923|9913|0
1762935000000|2025-11-12 08:10:00|9924.6|9914.6|9924.4|9914.4|9925.3|9915.3|9921.2|9911.2|0
1762935300000|2025-11-12 08:15:00|9924.9|9914.9|9925.1|9915.1|9927.1|9917.1|9922.6|9912.6|0
1762935600000|2025-11-12 08:20:00|9925.9|9915.9|9928.4|9918.4|9929.5|9919.5|9923.6|9913.6|0
1762935900000|2025-11-12 08:25:00|9928.8|9918.8|9928.8|9918.8|9929.4|9919.4|9927.2|9917.2|0
1762936200000|2025-11-12 08:30:00|9929|9919|9922|9912|9929.9|9919.9|9920.8|9910.8|0
1762936500000|2025-11-12 08:35:00|9921.8|9911.8|9917.7|9907.7|9922.4|9912.4|9917.1|9907.1|0
1762936800000|2025-11-12 08:40:00|9918.6|9908.6|9912.8|9902.8|9918.6|9908.6|9910.9|9900.9|0
1762937100000|2025-11-12 08:45:00|9912.6|9902.6|9914.7|9904.7|9917.7|9907.7|9911.1|9901.1|0
1762937400000|2025-11-12 08:50:00|9915.2|9905.2|9909.4|9899.4|9916.9|9906.9|9908.7|9898.7|0
1762937700000|2025-11-12 08:55:00|9909.9|9899.9|9911.2|9901.2|9912.7|9902.7|9908.7|9898.7|0
1762938000000|2025-11-12 09:00:00|9911.5|9901.5|9910|9900|9914|9904|9908.7|9898.7|0
1762938300000|2025-11-12 09:05:00|9909.7|9899.7|9907.8|9897.8|9911.5|9901.5|9906.3|9896.3|0
1762938600000|2025-11-12 09:10:00|9909.6|9899.6|9905.6|9895.6|9909.6|9899.6|9904.8|9894.8|0
1762938900000|2025-11-12 09:15:00|9905.9|9895.9|9904.2|9894.2|9910.7|9900.7|9903.8|9893.8|0
1762939200000|2025-11-12 09:20:00|9903.7|9893.7|9900|9890|9904.2|9894.2|9900|9890|0
1762939500000|2025-11-12 09:25:00|9900.3|9890.3|9898.4|9888.4|9903.7|9893.7|9897.3|9887.3|0
1762939800000|2025-11-12 09:30:00|9899|9889|9902.3|9892.3|9904|9894|9898.3|9888.3|0
1762940100000|2025-11-12 09:35:00|9902.8|9892.8|9899.5|9889.5|9903.3|9893.3|9897.8|9887.8|0
1762940400000|2025-11-12 09:40:00|9899|9889|9904.7|9894.7|9906.3|9896.3|9898.4|9888.4|0
1762940700000|2025-11-12 09:45:00|9905|9895|9899.4|9889.4|9905|9895|9899.4|9889.4|0
1762941000000|2025-11-12 09:50:00|9899.7|9889.7|9901.2|9891.2|9903|9893|9898.6|9888.6|0
1762941300000|2025-11-12 09:55:00|9901|9891|9897|9887|9901.5|9891.5|9897|9887|0
1762941600000|2025-11-12 10:00:00|9897.4|9887.4|9892.2|9882.2|9898.3|9888.3|9891.8|9881.8|0
1762941900000|2025-11-12 10:05:00|9892.4|9882.4|9897.2|9887.2|9898.4|9888.4|9891.5|9881.5|0
1762942200000|2025-11-12 10:10:00|9897.1|9887.1|9896.2|9886.2|9899.8|9889.8|9893.7|9883.7|0
1762942500000|2025-11-12 10:15:00|9896.4|9886.4|9895.8|9885.8|9896.7|9886.7|9893.4|9883.4|0
1762942800000|2025-11-12 10:20:00|9896.4|9886.4|9893.8|9883.8|9898.4|9888.4|9892.9|9882.9|0
1762943100000|2025-11-12 10:25:00|9893.9|9883.9|9895.2|9885.2|9895.8|9885.8|9893.6|9883.6|0
1762943400000|2025-11-12 10:30:00|9895.4|9885.4|9897.5|9887.5|9897.8|9887.8|9893.1|9883.1|0
1762943700000|2025-11-12 10:35:00|9897.8|9887.8|9897.6|9887.6|9899.1|9889.1|9896.8|9886.8|0
1762944000000|2025-11-12 10:40:00|9897.2|9887.2|9895.9|9885.9|9897.7|9887.7|9894.4|9884.4|0
1762944300000|2025-11-12 10:45:00|9895.6|9885.6|9896.1|9886.1|9900.4|9890.4|9895.4|9885.4|0
1762944600000|2025-11-12 10:50:00|9896.5|9886.5|9894.7|9884.7|9896.6|9886.6|9892.4|9882.4|0
1762944900000|2025-11-12 10:55:00|9895|9885|9895.3|9885.3|9896.8|9886.8|9892.5|9882.5|0
1762945200000|2025-11-12 11:00:00|9895.5|9885.5|9896.6|9886.6|9898.7|9888.7|9895.5|9885.5|0
1762945500000|2025-11-12 11:05:00|9896.9|9886.9|9898|9888|9899.8|9889.8|9896.5|9886.5|0
1762945800000|2025-11-12 11:10:00|9897.6|9887.6|9891|9881|9898.4|9888.4|9890.3|9880.3|0
1762946100000|2025-11-12 11:15:00|9890.8|9880.8|9889.7|9879.7|9894|9884|9888.9|9878.9|0
1762946400000|2025-11-12 11:20:00|9890.1|9880.1|9892.7|9882.7|9893.2|9883.2|9888.6|9878.6|0
1762946700000|2025-11-12 11:25:00|9893.2|9883.2|9890.9|9880.9|9894.2|9884.2|9890.7|9880.7|0
1762947000000|2025-11-12 11:30:00|9890.7|9880.7|9893.1|9883.1|9893.6|9883.6|9889.5|9879.5|0
1762947300000|2025-11-12 11:35:00|9893.6|9883.6|9890.2|9880.2|9893.6|9883.6|9889.2|9879.2|0
1762947600000|2025-11-12 11:40:00|9890|9880|9890.2|9880.2|9891.2|9881.2|9889.2|9879.2|0
1762947900000|2025-11-12 11:45:00|9890.5|9880.5|9886.5|9876.5|9890.5|9880.5|9886|9876|0
1762948200000|2025-11-12 11:50:00|9886.9|9876.9|9886.3|9876.3|9888.1|9878.1|9885.4|9875.4|0
1762948500000|2025-11-12 11:55:00|9886.5|9876.5|9885.4|9875.4|9887|9877|9883.8|9873.8|0
1762948800000|2025-11-12 12:00:00|9885.1|9875.1|9890.4|9880.4|9890.4|9880.4|9883.4|9873.4|0
1762949100000|2025-11-12 12:05:00|9890.2|9880.2|9891.7|9881.7|9894.5|9884.5|9889.7|9879.7|0
1762949400000|2025-11-12 12:10:00|9891.1|9881.1|9891.1|9881.1|9893.2|9883.2|9890.5|9880.5|0
1762949700000|2025-11-12 12:15:00|9891.6|9881.6|9895.6|9885.6|9896.4|9886.4|9891.6|9881.6|0
1762950000000|2025-11-12 12:20:00|9895.2|9885.2|9896.4|9886.4|9896.7|9886.7|9893.8|9883.8|0
1762950300000|2025-11-12 12:25:00|9896.5|9886.5|9896.4|9886.4|9897.8|9887.8|9894.5|9884.5|0
1762950600000|2025-11-12 12:30:00|9896.2|9886.2|9900.2|9890.2|9900.9|9890.9|9895.2|9885.2|0
1762950900000|2025-11-12 12:35:00|9900.5|9890.5|9904.4|9894.4|9905.5|9895.5|9899.9|9889.9|0
1762951200000|2025-11-12 12:40:00|9903.5|9893.5|9905.7|9895.7|9907.1|9897.1|9903.5|9893.5|0
1762951500000|2025-11-12 12:45:00|9905.9|9895.9|9906.3|9896.3|9906.9|9896.9|9904.1|9894.1|0
1762951800000|2025-11-12 12:50:00|9905.8|9895.8|9903.5|9893.5|9906.4|9896.4|9899.9|9889.9|0
1762952100000|2025-11-12 12:55:00|9903.8|9893.8|9904.4|9894.4|9905.3|9895.3|9902.1|9892.1|0
1762952400000|2025-11-12 13:00:00|9905.2|9895.2|9904.7|9894.7|9906.2|9896.2|9901.3|9891.3|0
1762952700000|2025-11-12 13:05:00|9905|9895|9905.4|9895.4|9906.2|9896.2|9904.1|9894.1|0
1762953000000|2025-11-12 13:10:00|9905.1|9895.1|9903.5|9893.5|9905.8|9895.8|9903|9893|0
1762953300000|2025-11-12 13:15:00|9903|9893|9903.9|9893.9|9904.1|9894.1|9902.2|9892.2|0
1762953600000|2025-11-12 13:20:00|9904.1|9894.1|9905.8|9895.8|9906.2|9896.2|9903.5|9893.5|0
1762953900000|2025-11-12 13:25:00|9906|9896|9907.8|9897.8|9909.4|9899.4|9905.7|9895.7|0
1762954200000|2025-11-12 13:30:00|9907.3|9897.3|9908.7|9898.7|9909.5|9899.5|9907.1|9897.1|0
1762954500000|2025-11-12 13:35:00|9908.8|9898.8|9909.8|9899.8|9912.7|9902.7|9906.3|9896.3|0
1762954800000|2025-11-12 13:40:00|9910|9900|9906.6|9896.6|9910|9900|9906|9896|0
1762955100000|2025-11-12 13:45:00|9906.9|9896.9|9905.5|9895.5|9909.7|9899.7|9905.1|9895.1|0
1762955400000|2025-11-12 13:50:00|9906.1|9896.1|9911.5|9901.5|9914|9904|9906.1|9896.1|0
1762955700000|2025-11-12 13:55:00|9911.8|9901.8|9908.2|9898.2|9914.4|9904.4|9908.2|9898.2|0
1762956000000|2025-11-12 14:00:00|9907.4|9897.4|9909.6|9899.6|9910.1|9900.1|9906.7|9896.7|0
1762956300000|2025-11-12 14:05:00|9909.7|9899.7|9907.7|9897.7|9910.9|9900.9|9906.6|9896.6|0
1762956600000|2025-11-12 14:10:00|9907.8|9897.8|9905.2|9895.2|9908.6|9898.6|9902.9|9892.9|0
1762956900000|2025-11-12 14:15:00|9905.7|9895.7|9910.4|9900.4|9911.9|9901.9|9904.5|9894.5|0
1762957200000|2025-11-12 14:20:00|9910.2|9900.2|9913.3|9903.3|9913.7|9903.7|9909.5|9899.5|0
1762957500000|2025-11-12 14:25:00|9913.5|9903.5|9911|9901|9914.6|9904.6|9910.2|9900.2|0
1762957800000|2025-11-12 14:30:00|9910|9900|9921.3|9911.3|9922|9912|9910|9900|0
1762958100000|2025-11-12 14:35:00|9921.8|9911.8|9919.5|9909.5|9922.4|9912.4|9918.4|9908.4|0
1762958400000|2025-11-12 14:40:00|9919|9909|9918.9|9908.9|9925.7|9915.7|9917.9|9907.9|0
1762958700000|2025-11-12 14:45:00|9919.1|9909.1|9919.8|9909.8|9923.4|9913.4|9918|9908|0
1762959000000|2025-11-12 14:50:00|9920.1|9910.1|9925.4|9915.4|9925.5|9915.5|9918.2|9908.2|0
1762959300000|2025-11-12 14:55:00|9925.7|9915.7|9935.2|9925.2|9935.8|9925.8|9924.9|9914.9|0
1762959600000|2025-11-12 15:00:00|9935.6|9925.6|9932.7|9922.7|9935.6|9925.6|9926.8|9916.8|0
1762959900000|2025-11-12 15:05:00|9932.9|9922.9|9925.8|9915.8|9932.9|9922.9|9925.8|9915.8|0
1762960200000|2025-11-12 15:10:00|9926|9916|9924.9|9914.9|9929.1|9919.1|9924|9914|0
1762960500000|2025-11-12 15:15:00|9924.8|9914.8|9926.4|9916.4|9926.6|9916.6|9921|9911|0
1762960800000|2025-11-12 15:20:00|9926.7|9916.7|9920.6|9910.6|9929.9|9919.9|9919|9909|0
1762961100000|2025-11-12 15:25:00|9921.1|9911.1|9922.8|9912.8|9924.4|9914.4|9918.8|9908.8|0
1762961400000|2025-11-12 15:30:00|9921.7|9911.7|9919.8|9909.8|9923.6|9913.6|9918.4|9908.4|0
1762961700000|2025-11-12 15:35:00|9919.3|9909.3|9919.5|9909.5|9922.2|9912.2|9916.4|9906.4|0
1762962000000|2025-11-12 15:40:00|9919.9|9909.9|9921|9911|9922.5|9912.5|9918.6|9908.6|0
1762962300000|2025-11-12 15:45:00|9921.5|9911.5|9919.9|9909.9|9922.1|9912.1|9919|9909|0
1762962600000|2025-11-12 15:50:00|9920.5|9910.5|9915.2|9905.2|9921|9911|9914|9904|0
1762962900000|2025-11-12 15:55:00|9915.9|9905.9|9916.4|9906.4|9917.4|9907.4|9912.6|9902.6|0
1762963200000|2025-11-12 16:00:00|9916.6|9906.6|9916.8|9906.8|9918.7|9908.7|9915|9905|0
1762963500000|2025-11-12 16:05:00|9917.3|9907.3|9919.1|9909.1|9921.5|9911.5|9917.3|9907.3|0
1762963800000|2025-11-12 16:10:00|9919.4|9909.4|9916.3|9906.3|9919.4|9909.4|9913.8|9903.8|0
1762964100000|2025-11-12 16:15:00|9916|9906|9920.7|9910.7|9923.6|9913.6|9916|9906|0
1762964400000|2025-11-12 16:20:00|9919.8|9909.8|9916.4|9906.4|9921.9|9911.9|9916.1|9906.1|0
1762964700000|2025-11-12 16:25:00|9916.1|9906.1|9913.4|9903.4|9916.9|9906.9|9913.3|9903.3|0
1762965000000|2025-11-12 16:30:00|9899.9|9889.9|9904.6|9894.6|9905.3|9895.3|9897.9|9887.9|0
1762965300000|2025-11-12 16:35:00|9903.4|9893.4|9903.8|9893.8|9904.4|9894.4|9899.4|9889.4|0
1762965600000|2025-11-12 16:40:00|9904|9894|9903.6|9893.6|9906.9|9896.9|9902.3|9892.3|0
1762965900000|2025-11-12 16:45:00|9903.9|9893.9|9900.8|9890.8|9906.1|9896.1|9897.7|9887.7|0
1762966200000|2025-11-12 16:50:00|9900.5|9890.5|9896.8|9886.8|9901.3|9891.3|9895.3|9885.3|0
1762966500000|2025-11-12 16:55:00|9896.6|9886.6|9893.2|9883.2|9898.1|9888.1|9892.6|9882.6|0
1762966800000|2025-11-12 17:00:00|9893.5|9883.5|9897.4|9887.4|9897.6|9887.6|9893.1|9883.1|0
1762967100000|2025-11-12 17:05:00|9898.1|9888.1|9902.2|9892.2|9903.9|9893.9|9897.9|9887.9|0
1762967400000|2025-11-12 17:10:00|9902.4|9892.4|9902.7|9892.7|9902.7|9892.7|9899.4|9889.4|0
1762967700000|2025-11-12 17:15:00|9902.2|9892.2|9897.4|9887.4|9902.9|9892.9|9894.2|9884.2|0
1762968000000|2025-11-12 17:20:00|9897.1|9887.1|9900.6|9890.6|9902.1|9892.1|9896.9|9886.9|0
1762968300000|2025-11-12 17:25:00|9900.4|9890.4|9896.5|9886.5|9901.4|9891.4|9896.5|9886.5|0
1762968600000|2025-11-12 17:30:00|9896.3|9886.3|9896.9|9886.9|9898.5|9888.5|9895.3|9885.3|0
1762968900000|2025-11-12 17:35:00|9896.7|9886.7|9902.3|9892.3|9903.2|9893.2|9896.7|9886.7|0
1762969200000|2025-11-12 17:40:00|9902.6|9892.6|9899.6|9889.6|9904|9894|9899.1|9889.1|0
1762969500000|2025-11-12 17:45:00|9899.8|9889.8|9899.1|9889.1|9902.2|9892.2|9898.5|9888.5|0
1762969800000|2025-11-12 17:50:00|9898.8|9888.8|9894.9|9884.9|9898.8|9888.8|9894.6|9884.6|0
1762970100000|2025-11-12 17:55:00|9895.1|9885.1|9895.4|9885.4|9896.6|9886.6|9892.6|9882.6|0
1762970400000|2025-11-12 18:00:00|9895.6|9885.6|9895.6|9885.6|9898.9|9888.9|9895.6|9885.6|0
1762970700000|2025-11-12 18:05:00|9895.9|9885.9|9889.6|9879.6|9895.9|9885.9|9889.4|9879.4|0
1762971000000|2025-11-12 18:10:00|9889.9|9879.9|9894.1|9884.1|9894.5|9884.5|9889.1|9879.1|0
1762971300000|2025-11-12 18:15:00|9893.9|9883.9|9892|9882|9895.4|9885.4|9891.8|9881.8|0
1762971600000|2025-11-12 18:20:00|9891.8|9881.8|9892.3|9882.3|9893.3|9883.3|9890|9880|0
1762971900000|2025-11-12 18:25:00|9891.8|9881.8|9890.4|9880.4|9893.3|9883.3|9888.2|9878.2|0
1762972200000|2025-11-12 18:30:00|9890.1|9880.1|9892.4|9882.4|9893.9|9883.9|9890.1|9880.1|0
1762972500000|2025-11-12 18:35:00|9892.6|9882.6|9891.6|9881.6|9893.9|9883.9|9889.6|9879.6|0
1762972800000|2025-11-12 18:40:00|9891.9|9881.9|9886.6|9876.6|9893.1|9883.1|9886.6|9876.6|0
1762973100000|2025-11-12 18:45:00|9886.9|9876.9|9888.6|9878.6|9889.9|9879.9|9886.9|9876.9|0
1762973400000|2025-11-12 18:50:00|9888.9|9878.9|9891|9881|9893.1|9883.1|9888.6|9878.6|0
1762973700000|2025-11-12 18:55:00|9891.3|9881.3|9890.9|9880.9|9892|9882|9890.5|9880.5|0
1762974000000|2025-11-12 19:00:00|9891.2|9881.2|9891.7|9881.7|9892.6|9882.6|9889.8|9879.8|0
1762974300000|2025-11-12 19:05:00|9891.4|9881.4|9890.7|9880.7|9892.7|9882.7|9889.3|9879.3|0
1762974600000|2025-11-12 19:10:00|9890.2|9880.2|9887.9|9877.9|9890.3|9880.3|9887.6|9877.6|0
1762974900000|2025-11-12 19:15:00|9888.4|9878.4|9886.1|9876.1|9888.4|9878.4|9885.4|9875.4|0
1762975200000|2025-11-12 19:20:00|9886.4|9876.4|9885.6|9875.6|9887.9|9877.9|9885.1|9875.1|0
1762975500000|2025-11-12 19:25:00|9885.9|9875.9|9886.1|9876.1|9888.1|9878.1|9884.9|9874.9|0
1762975800000|2025-11-12 19:30:00|9886.4|9876.4|9885.1|9875.1|9886.4|9876.4|9883.9|9873.9|0
1762976100000|2025-11-12 19:35:00|9884.8|9874.8|9885.8|9875.8|9887.7|9877.7|9884.6|9874.6|0
1762976400000|2025-11-12 19:40:00|9885.7|9875.7|9885.6|9875.6|9886.6|9876.6|9884.3|9874.3|0
1762976700000|2025-11-12 19:45:00|9885.8|9875.8|9884.9|9874.9|9887.6|9877.6|9884.9|9874.9|0
1762977000000|2025-11-12 19:50:00|9885.1|9875.1|9883.1|9873.1|9885.4|9875.4|9881.9|9871.9|0
1762977300000|2025-11-12 19:55:00|9883.4|9873.4|9884.5|9874.5|9886.8|9876.8|9883.1|9873.1|0
1762977600000|2025-11-12 20:00:00|9885|9875|9883.7|9873.7|9886.3|9876.3|9882.8|9872.8|0
1762977900000|2025-11-12 20:05:00|9883.4|9873.4|9885.1|9875.1|9886.1|9876.1|9882.2|9872.2|0
1762978200000|2025-11-12 20:10:00|9885.4|9875.4|9886.9|9876.9|9887.4|9877.4|9885.1|9875.1|0
1762978500000|2025-11-12 20:15:00|9887.1|9877.1|9888.6|9878.6|9888.6|9878.6|9885.1|9875.1|0
1762978800000|2025-11-12 20:20:00|9888.9|9878.9|9889|9879|9890.6|9880.6|9888.4|9878.4|0
1762979100000|2025-11-12 20:25:00|9889.3|9879.3|9891.4|9881.4|9891.7|9881.7|9888.8|9878.8|0
1762979400000|2025-11-12 20:30:00|9891.2|9881.2|9896.3|9886.3|9896.7|9886.7|9890.7|9880.7|0
1762979700000|2025-11-12 20:35:00|9896.8|9886.8|9895|9885|9896.8|9886.8|9891.1|9881.1|0
1762980000000|2025-11-12 20:40:00|9894.8|9884.8|9896.4|9886.4|9896.8|9886.8|9893.8|9883.8|0
1762980300000|2025-11-12 20:45:00|9895.9|9885.9|9889.1|9879.1|9896|9886|9888.9|9878.9|0
1762980600000|2025-11-12 20:50:00|9890.7|9880.7|9894.4|9884.4|9894.8|9884.8|9889.9|9879.9|0
1762980900000|2025-11-12 20:55:00|9893.4|9883.4|9891.7|9881.7|9893.4|9883.4|9887|9877|0
1762981200000|2025-11-12 21:00:00|9892|9882|9892.9|9882.9|9893.6|9883.6|9891|9881|0
1762981500000|2025-11-12 21:05:00|9893.8|9883.8|9893.3|9883.3|9894.1|9884.1|9892.4|9882.4|0
1762981800000|2025-11-12 21:10:00|9893.4|9883.4|9892.9|9882.9|9894.4|9884.4|9892.6|9882.6|0
1762982100000|2025-11-12 21:15:00|9893|9883|9891.2|9881.2|9893.1|9883.1|9891|9881|0
1762982400000|2025-11-12 21:20:00|9891.4|9881.4|9891.7|9881.7|9892.2|9882.2|9890.7|9880.7|0
1762982700000|2025-11-12 21:25:00|9891.6|9881.6|9892.5|9882.5|9892.7|9882.7|9891.5|9881.5|0
1762983000000|2025-11-12 21:30:00|9892.6|9882.6|9892.2|9882.2|9892.7|9882.7|9891.7|9881.7|0
1762983300000|2025-11-12 21:35:00|9892.4|9882.4|9892.8|9882.8|9892.8|9882.8|9891.5|9881.5|0
1762983600000|2025-11-12 21:40:00|9892.6|9882.6|9892.9|9882.9|9893.1|9883.1|9892|9882|0
1762983900000|2025-11-12 21:45:00|9892.8|9882.8|9891.9|9881.9|9892.9|9882.9|9891.7|9881.7|0
1762984200000|2025-11-12 21:50:00|9892|9882|9889.5|9879.5|9892.1|9882.1|9889.4|9879.4|0
1762984500000|2025-11-12 21:55:00|9889.4|9879.4|9888.3|9878.3|9890.1|9880.1|9888.2|9878.2|0
1762984800000|2025-11-12 22:00:00|9888.4|9878.4|9888.3|9878.3|9888.9|9878.9|9888.3|9878.3|0
1762985100000|2025-11-12 22:05:00|9888.2|9878.2|9888.6|9878.6|9888.8|9878.8|9888.1|9878.1|0
1762985400000|2025-11-12 22:10:00|9888.5|9878.5|9888.5|9878.5|9888.6|9878.6|9888.3|9878.3|0
1762985700000|2025-11-12 22:15:00|9889.5|9879.5|9889.6|9879.6|9889.6|9879.6|9889.3|9879.3|0
1762986000000|2025-11-12 22:20:00|9889.5|9879.5|9889.6|9879.6|9889.7|9879.7|9889.5|9879.5|0
1762986300000|2025-11-12 22:25:00|9889.7|9879.7|9889.6|9879.6|9889.7|9879.7|9889.6|9879.6|0
1762986600000|2025-11-12 22:30:00|9889.7|9879.7|9889.6|9879.6|9889.7|9879.7|9889.6|9879.6|0
1762986900000|2025-11-12 22:35:00|9889.7|9879.7|9889.8|9879.8|9889.9|9879.9|9889.7|9879.7|0
1762987200000|2025-11-12 22:40:00|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|9889.9|9879.9|0
1762987800000|2025-11-12 22:50:00|9889.8|9879.8|9889.6|9879.6|9889.8|9879.8|9889.5|9879.5|0
1762988100000|2025-11-12 22:55:00|9889.5|9879.5|9889.7|9879.7|9889.9|9879.9|9889.5|9879.5|0
1762988400000|2025-11-12 23:00:00|9889.8|9879.8|9878.2|9868.2|9890.8|9880.8|9877.1|9867.1|0
1762988700000|2025-11-12 23:05:00|9878.4|9868.4|9882.3|9872.3|9882.5|9872.5|9878.2|9868.2|0
1762989000000|2025-11-12 23:10:00|9882.6|9872.6|9883.7|9873.7|9884|9874|9882.4|9872.4|0
1762989300000|2025-11-12 23:15:00|9883.6|9873.6|9883.5|9873.5|9884.3|9874.3|9882.8|9872.8|0
1762989600000|2025-11-12 23:20:00|9883.6|9873.6|9882.8|9872.8|9885|9875|9881.8|9871.8|0
1762989900000|2025-11-12 23:25:00|9882.9|9872.9|9884.6|9874.6|9885.1|9875.1|9882.8|9872.8|0
1762990200000|2025-11-12 23:30:00|9884.5|9874.5|9882.5|9872.5|9885.3|9875.3|9881.6|9871.6|0
1762990500000|2025-11-12 23:35:00|9882.7|9872.7|9882.9|9872.9|9883|9873|9881.4|9871.4|0
1762990800000|2025-11-12 23:40:00|9882.2|9872.2|9880.4|9870.4|9882.7|9872.7|9879.7|9869.7|0
1762991100000|2025-11-12 23:45:00|9880.5|9870.5|9883|9873|9884.2|9874.2|9877.9|9867.9|0
1762991400000|2025-11-12 23:50:00|9883.2|9873.2|9881.5|9871.5|9883.6|9873.6|9880.4|9870.4|0
1762991700000|2025-11-12 23:55:00|9881.6|9871.6|9884.5|9874.5|9885|9875|9881.1|9871.1|0
1762992000000|2025-11-13 00:00:00|9884.3|9874.3|9886.7|9876.7|9887.3|9877.3|9884|9874|0
1762992300000|2025-11-13 00:05:00|9886.8|9876.8|9890.4|9880.4|9890.6|9880.6|9885.8|9875.8|0
1762992600000|2025-11-13 00:10:00|9890.2|9880.2|9889.6|9879.6|9891.1|9881.1|9887.9|9877.9|0
1762992900000|2025-11-13 00:15:00|9889.4|9879.4|9891.9|9881.9|9893.6|9883.6|9889.4|9879.4|0
1762993200000|2025-11-13 00:20:00|9891.8|9881.8|9892.5|9882.5|9895|9885|9891.8|9881.8|0
1762993500000|2025-11-13 00:25:00|9892.9|9882.9|9889.7|9879.7|9893.4|9883.4|9889.6|9879.6|0
1762993800000|2025-11-13 00:30:00|9889.8|9879.8|9890.6|9880.6|9891.7|9881.7|9888.5|9878.5|0
1762994100000|2025-11-13 00:35:00|9890.5|9880.5|9890.3|9880.3|9891.4|9881.4|9888.9|9878.9|0
1762994400000|2025-11-13 00:40:00|9890.7|9880.7|9890.9|9880.9|9890.9|9880.9|9889.5|9879.5|0
1762994700000|2025-11-13 00:45:00|9890.8|9880.8|9889.4|9879.4|9890.8|9880.8|9888.6|9878.6|0
1762995000000|2025-11-13 00:50:00|9889.5|9879.5|9889.4|9879.4|9889.8|9879.8|9886.8|9876.8|0
1762995300000|2025-11-13 00:55:00|9889.8|9879.8|9890.6|9880.6|9890.7|9880.7|9888.4|9878.4|0
1762995600000|2025-11-13 01:00:00|9890.7|9880.7|9894.4|9884.4|9894.4|9884.4|9885.4|9875.4|0
1762995900000|2025-11-13 01:05:00|9894.1|9884.1|9899.6|9889.6|9900.1|9890.1|9892.6|9882.6|0
1762996200000|2025-11-13 01:10:00|9899.7|9889.7|9901.2|9891.2|9905|9895|9898.5|9888.5|0
1762996500000|2025-11-13 01:15:00|9900.7|9890.7|9898|9888|9900.8|9890.8|9896.8|9886.8|0
1762996800000|2025-11-13 01:20:00|9897.2|9887.2|9894.8|9884.8|9900.7|9890.7|9894.6|9884.6|0
1762997100000|2025-11-13 01:25:00|9894.6|9884.6|9893.3|9883.3|9894.8|9884.8|9891.9|9881.9|0
1762997400000|2025-11-13 01:30:00|9893.6|9883.6|9897.5|9887.5|9899.1|9889.1|9893.3|9883.3|0
1762997700000|2025-11-13 01:35:00|9897.8|9887.8|9900.4|9890.4|9900.9|9890.9|9896.8|9886.8|0
1762998000000|2025-11-13 01:40:00|9900.2|9890.2|9899.6|9889.6|9901.9|9891.9|9898.6|9888.6|0
1762998300000|2025-11-13 01:45:00|9900.1|9890.1|9898.8|9888.8|9900.8|9890.8|9897.8|9887.8|0
1762998600000|2025-11-13 01:50:00|9898.6|9888.6|9901.3|9891.3|9901.6|9891.6|9898.6|9888.6|0
1762998900000|2025-11-13 01:55:00|9901.1|9891.1|9900|9890|9901.3|9891.3|9898.8|9888.8|0
1762999200000|2025-11-13 02:00:00|9900.4|9890.4|9900.3|9890.3|9901.6|9891.6|9899.1|9889.1|0
1762999500000|2025-11-13 02:05:00|9899.8|9889.8|9897.3|9887.3|9900.2|9890.2|9897|9887|0
1762999800000|2025-11-13 02:10:00|9897.5|9887.5|9898.4|9888.4|9899.5|9889.5|9895|9885|0
1763000100000|2025-11-13 02:15:00|9898.2|9888.2|9900.7|9890.7|9902.7|9892.7|9898.2|9888.2|0
1763000400000|2025-11-13 02:20:00|9901|9891|9897.9|9887.9|9901|9891|9897.7|9887.7|0
1763000700000|2025-11-13 02:25:00|9897.7|9887.7|9899|9889|9899|9889|9897.7|9887.7|0
1763001000000|2025-11-13 02:30:00|9898.7|9888.7|9896.2|9886.2|9898.7|9888.7|9896.2|9886.2|0
1763001300000|2025-11-13 02:35:00|9896|9886|9894.7|9884.7|9896.5|9886.5|9894.7|9884.7|0
1763001600000|2025-11-13 02:40:00|9894.5|9884.5|9894.5|9884.5|9895.2|9885.2|9894.2|9884.2|0
1763001900000|2025-11-13 02:45:00|9894.2|9884.2|9895.7|9885.7|9896.2|9886.2|9893|9883|0
1763002200000|2025-11-13 02:50:00|9895.5|9885.5|9895|9885|9896|9886|9894.5|9884.5|0
1763002500000|2025-11-13 02:55:00|9894.7|9884.7|9894.5|9884.5|9895|9885|9893.2|9883.2|0
1763002800000|2025-11-13 03:00:00|9893.7|9883.7|9892.2|9882.2|9894.7|9884.7|9890.7|9880.7|0
1763003100000|2025-11-13 03:05:00|9892|9882|9894.1|9884.1|9895|9885|9892|9882|0
1763003400000|2025-11-13 03:10:00|9893.9|9883.9|9893.7|9883.7|9895.6|9885.6|9893.7|9883.7|0
1763003700000|2025-11-13 03:15:00|9893.4|9883.4|9894.9|9884.9|9894.9|9884.9|9892.9|9882.9|0
1763004000000|2025-11-13 03:20:00|9895.1|9885.1|9897.4|9887.4|9897.9|9887.9|9894.9|9884.9|0
1763004300000|2025-11-13 03:25:00|9897.1|9887.1|9900.3|9890.3|9900.6|9890.6|9896.9|9886.9|0
1763004600000|2025-11-13 03:30:00|9900.6|9890.6|9898.7|9888.7|9902.1|9892.1|9898.6|9888.6|0
1763004900000|2025-11-13 03:35:00|9899|9889|9898.4|9888.4|9899|9889|9897.7|9887.7|0
1763005200000|2025-11-13 03:40:00|9898.2|9888.2|9897.2|9887.2|9898.2|9888.2|9896.7|9886.7|0
1763005500000|2025-11-13 03:45:00|9896.7|9886.7|9895.9|9885.9|9897.2|9887.2|9895.2|9885.2|0
1763005800000|2025-11-13 03:50:00|9895.2|9885.2|9894.8|9884.8|9895.4|9885.4|9894.2|9884.2|0
1763006100000|2025-11-13 03:55:00|9895.1|9885.1|9897.3|9887.3|9897.6|9887.6|9895.1|9885.1|0
1763006400000|2025-11-13 04:00:00|9897.1|9887.1|9896.1|9886.1|9898.3|9888.3|9895.6|9885.6|0
1763006700000|2025-11-13 04:05:00|9896.6|9886.6|9897.5|9887.5|9899.3|9889.3|9895.8|9885.8|0
1763007000000|2025-11-13 04:10:00|9897.3|9887.3|9897.5|9887.5|9897.7|9887.7|9895.5|9885.5|0
1763007300000|2025-11-13 04:15:00|9897.2|9887.2|9896.2|9886.2|9898|9888|9896.2|9886.2|0
1763007600000|2025-11-13 04:20:00|9896|9886|9896.1|9886.1|9897.2|9887.2|9895.7|9885.7|0
1763007900000|2025-11-13 04:25:00|9895.9|9885.9|9897.3|9887.3|9897.6|9887.6|9895.9|9885.9|0
1763008200000|2025-11-13 04:30:00|9897.5|9887.5|9897.8|9887.8|9897.8|9887.8|9896.8|9886.8|0
1763008500000|2025-11-13 04:35:00|9897.6|9887.6|9898.1|9888.1|9898.1|9888.1|9896.8|9886.8|0
1763008800000|2025-11-13 04:40:00|9898.6|9888.6|9900.9|9890.9|9900.9|9890.9|9898.6|9888.6|0
1763009100000|2025-11-13 04:45:00|9900.6|9890.6|9903.1|9893.1|9903.6|9893.6|9900.6|9890.6|0
1763009400000|2025-11-13 04:50:00|9903.3|9893.3|9903.1|9893.1|9904.6|9894.6|9902.4|9892.4|0
1763009700000|2025-11-13 04:55:00|9902.8|9892.8|9901.8|9891.8|9903.8|9893.8|9901.5|9891.5|0
1763010000000|2025-11-13 05:00:00|9901.5|9891.5|9902.5|9892.5|9903|9893|9901|9891|0
1763010300000|2025-11-13 05:05:00|9902.8|9892.8|9905.8|9895.8|9905.8|9895.8|9902.1|9892.1|0
1763010600000|2025-11-13 05:10:00|9905.9|9895.9|9902.6|9892.6|9907.4|9897.4|9902.1|9892.1|0
1763010900000|2025-11-13 05:15:00|9902.8|9892.8|9902.8|9892.8|9903.1|9893.1|9902.3|9892.3|0
1763011200000|2025-11-13 05:20:00|9903.1|9893.1|9902.3|9892.3|9903.1|9893.1|9902.3|9892.3|0
1763011500000|2025-11-13 05:25:00|9902.4|9892.4|9901.6|9891.6|9902.4|9892.4|9900.8|9890.8|0
1763011800000|2025-11-13 05:30:00|9901.3|9891.3|9901.5|9891.5|9901.6|9891.6|9900.8|9890.8|0
1763012100000|2025-11-13 05:35:00|9901.2|9891.2|9903.9|9893.9|9905|9895|9901|9891|0
1763012400000|2025-11-13 05:40:00|9903.2|9893.2|9903.2|9893.2|9904.2|9894.2|9903.2|9893.2|0
1763012700000|2025-11-13 05:45:00|9903.5|9893.5|9902.6|9892.6|9903.5|9893.5|9901.7|9891.7|0
1763013000000|2025-11-13 05:50:00|9902.4|9892.4|9901|9891|9902.6|9892.6|9900.5|9890.5|0
1763013300000|2025-11-13 05:55:00|9901.3|9891.3|9900.7|9890.7|9901.8|9891.8|9900.7|9890.7|0
1763013600000|2025-11-13 06:00:00|9900.2|9890.2|9903.4|9893.4|9903.4|9893.4|9900.1|9890.1|0
1763013900000|2025-11-13 06:05:00|9904.9|9894.9|9904.3|9894.3|9907.2|9897.2|9901.6|9891.6|0
1763014200000|2025-11-13 06:10:00|9904.5|9894.5|9903.2|9893.2|9904.7|9894.7|9902.5|9892.5|0
1763014500000|2025-11-13 06:15:00|9902.7|9892.7|9900.9|9890.9|9903.2|9893.2|9900.9|9890.9|0
1763014800000|2025-11-13 06:20:00|9901.2|9891.2|9902.9|9892.9|9903.4|9893.4|9900.9|9890.9|0
1763015100000|2025-11-13 06:25:00|9902.7|9892.7|9902.6|9892.6|9903.2|9893.2|9902.4|9892.4|0
1763015400000|2025-11-13 06:30:00|9902.9|9892.9|9904.6|9894.6|9904.8|9894.8|9902.2|9892.2|0
1763015700000|2025-11-13 06:35:00|9904.3|9894.3|9905.3|9895.3|9908.4|9898.4|9903.2|9893.2|0
1763016000000|2025-11-13 06:40:00|9904.8|9894.8|9904.6|9894.6|9905.7|9895.7|9903.9|9893.9|0
1763016300000|2025-11-13 06:45:00|9904.9|9894.9|9903.6|9893.6|9904.9|9894.9|9903.1|9893.1|0
1763016600000|2025-11-13 06:50:00|9903.9|9893.9|9905.6|9895.6|9905.9|9895.9|9902.2|9892.2|0
1763016900000|2025-11-13 06:55:00|9905.9|9895.9|9905.7|9895.7|9906.6|9896.6|9904|9894|0
1763017200000|2025-11-13 07:00:00|9910.2|9900.2|9918.6|9908.6|9919.6|9909.6|9906.7|9896.7|0
1763017500000|2025-11-13 07:05:00|9919.4|9909.4|9916.2|9906.2|9919.4|9909.4|9916|9906|0
1763017800000|2025-11-13 07:10:00|9916|9906|9914.8|9904.8|9916|9906|9912|9902|0
1763018100000|2025-11-13 07:15:00|9915|9905|9912.5|9902.5|9915.3|9905.3|9912.5|9902.5|0
1763018400000|2025-11-13 07:20:00|9912.3|9902.3|9908.7|9898.7|9914|9904|9907.5|9897.5|0
1763018700000|2025-11-13 07:25:00|9909.2|9899.2|9913.2|9903.2|9915.2|9905.2|9907.5|9897.5|0
1763019000000|2025-11-13 07:30:00|9913.8|9903.8|9914.4|9904.4|9915.2|9905.2|9912.3|9902.3|0
1763019300000|2025-11-13 07:35:00|9914.9|9904.9|9906.5|9896.5|9914.9|9904.9|9906.5|9896.5|0
1763019600000|2025-11-13 07:40:00|9906|9896|9906.3|9896.3|9910.2|9900.2|9905|9895|0
1763019900000|2025-11-13 07:45:00|9906.1|9896.1|9906.1|9896.1|9906.4|9896.4|9903.3|9893.3|0
1763020200000|2025-11-13 07:50:00|9905.6|9895.6|9902.4|9892.4|9906.3|9896.3|9901.6|9891.6|0
1763020500000|2025-11-13 07:55:00|9902.7|9892.7|9897.6|9887.6|9903.8|9893.8|9891.5|9881.5|0
1763020800000|2025-11-13 08:00:00|9895.9|9885.9|9895.6|9885.6|9900.1|9890.1|9891|9881|0
1763021100000|2025-11-13 08:05:00|9894.9|9884.9|9887.7|9877.7|9895.2|9885.2|9884.4|9874.4|0
1763021400000|2025-11-13 08:10:00|9886.2|9876.2|9883.7|9873.7|9888.2|9878.2|9882.9|9872.9|0
1763021700000|2025-11-13 08:15:00|9884|9874|9884.4|9874.4|9888|9878|9881.6|9871.6|0
1763022000000|2025-11-13 08:20:00|9884.5|9874.5|9888.7|9878.7|9891.1|9881.1|9884.5|9874.5|0
1763022300000|2025-11-13 08:25:00|9888.5|9878.5|9887.1|9877.1|9889.9|9879.9|9884.9|9874.9|0
1763022600000|2025-11-13 08:30:00|9887.6|9877.6|9894.5|9884.5|9894.6|9884.6|9883.4|9873.4|0
1763022900000|2025-11-13 08:35:00|9894.6|9884.6|9893.1|9883.1|9898.1|9888.1|9888.7|9878.7|0
1763023200000|2025-11-13 08:40:00|9893.6|9883.6|9897|9887|9898|9888|9892.7|9882.7|0
1763023500000|2025-11-13 08:45:00|9896.2|9886.2|9892.7|9882.7|9896.7|9886.7|9890.2|9880.2|0
1763023800000|2025-11-13 08:50:00|9892.2|9882.2|9887|9877|9894.8|9884.8|9887|9877|0
1763024100000|2025-11-13 08:55:00|9886.7|9876.7|9883.2|9873.2|9888.9|9878.9|9882.5|9872.5|0
1763024400000|2025-11-13 09:00:00|9884.2|9874.2|9883.5|9873.5|9887.7|9877.7|9882.7|9872.7|0
1763024700000|2025-11-13 09:05:00|9883.3|9873.3|9882|9872|9884.9|9874.9|9879.1|9869.1|0
1763025000000|2025-11-13 09:10:00|9881.8|9871.8|9882.6|9872.6|9885.6|9875.6|9881.2|9871.2|0
1763025300000|2025-11-13 09:15:00|9882.9|9872.9|9882.7|9872.7|9884.1|9874.1|9880.3|9870.3|0
1763025600000|2025-11-13 09:20:00|9883|9873|9883.7|9873.7|9885.2|9875.2|9880.7|9870.7|0
1763025900000|2025-11-13 09:25:00|9883.8|9873.8|9883.2|9873.2|9888.2|9878.2|9882.2|9872.2|0
1763026200000|2025-11-13 09:30:00|9882.7|9872.7|9887.7|9877.7|9888.9|9878.9|9882.7|9872.7|0
1763026500000|2025-11-13 09:35:00|9887.8|9877.8|9885.4|9875.4|9889.5|9879.5|9880.8|9870.8|0
1763026800000|2025-11-13 09:40:00|9886|9876|9887.2|9877.2|9892.1|9882.1|9885.8|9875.8|0
1763027100000|2025-11-13 09:45:00|9887.4|9877.4|9886.8|9876.8|9890.3|9880.3|9886.8|9876.8|0
1763027400000|2025-11-13 09:50:00|9886.6|9876.6|9889.5|9879.5|9890|9880|9883.6|9873.6|0
1763027700000|2025-11-13 09:55:00|9889.3|9879.3|9887.8|9877.8|9891|9881|9887.3|9877.3|0
1763028000000|2025-11-13 10:00:00|9888.3|9878.3|9885|9875|9889.3|9879.3|9884.7|9874.7|0
1763028300000|2025-11-13 10:05:00|9884.7|9874.7|9884.5|9874.5|9885.6|9875.6|9882.5|9872.5|0
1763028600000|2025-11-13 10:10:00|9884.6|9874.6|9885.2|9875.2|9887.1|9877.1|9884.5|9874.5|0
1763028900000|2025-11-13 10:15:00|9885|9875|9886.9|9876.9|9888.7|9878.7|9884.5|9874.5|0
1763029200000|2025-11-13 10:20:00|9886.8|9876.8|9886.9|9876.9|9889.8|9879.8|9885.7|9875.7|0
1763029500000|2025-11-13 10:25:00|9886.6|9876.6|9878|9868|9886.9|9876.9|9877.5|9867.5|0
1763029800000|2025-11-13 10:30:00|9878.4|9868.4|9878.2|9868.2|9881|9871|9878.2|9868.2|0
1763030100000|2025-11-13 10:35:00|9878.5|9868.5|9880|9870|9880|9870|9877.7|9867.7|0
1763030400000|2025-11-13 10:40:00|9879.7|9869.7|9878.2|9868.2|9881.7|9871.7|9876.1|9866.1|0
1763030700000|2025-11-13 10:45:00|9878.4|9868.4|9874.9|9864.9|9879.7|9869.7|9874.5|9864.5|0
1763031000000|2025-11-13 10:50:00|9875|9865|9875.7|9865.7|9876.7|9866.7|9874|9864|0
1763031300000|2025-11-13 10:55:00|9875.5|9865.5|9874.7|9864.7|9875.8|9865.8|9873.1|9863.1|0
1763031600000|2025-11-13 11:00:00|9874.5|9864.5|9871.3|9861.3|9874.9|9864.9|9870|9860|0
1763031900000|2025-11-13 11:05:00|9871.4|9861.4|9870.2|9860.2|9872.4|9862.4|9869.4|9859.4|0
1763032200000|2025-11-13 11:10:00|9870.4|9860.4|9869.4|9859.4|9871.5|9861.5|9869.4|9859.4|0
1763032500000|2025-11-13 11:15:00|9869.1|9859.1|9866.2|9856.2|9869.9|9859.9|9866|9856|0
1763032800000|2025-11-13 11:20:00|9866.7|9856.7|9866.9|9856.9|9867.4|9857.4|9863.9|9853.9|0
1763033100000|2025-11-13 11:25:00|9867.2|9857.2|9866.4|9856.4|9867.2|9857.2|9864.3|9854.3|0
1763033400000|2025-11-13 11:30:00|9865.7|9855.7|9865.4|9855.4|9866.8|9856.8|9862.8|9852.8|0
1763033700000|2025-11-13 11:35:00|9865.6|9855.6|9861|9851|9865.6|9855.6|9860.6|9850.6|0
1763034000000|2025-11-13 11:40:00|9861.6|9851.6|9862.1|9852.1|9863.1|9853.1|9860.8|9850.8|0
1763034300000|2025-11-13 11:45:00|9862.3|9852.3|9862.4|9852.4|9865.9|9855.9|9862|9852|0
1763034600000|2025-11-13 11:50:00|9861.4|9851.4|9861.8|9851.8|9864.3|9854.3|9860.7|9850.7|0
1763034900000|2025-11-13 11:55:00|9861.6|9851.6|9858.7|9848.7|9862.6|9852.6|9857.5|9847.5|0
1763035200000|2025-11-13 12:00:00|9859.7|9849.7|9858.3|9848.3|9863.9|9853.9|9857.5|9847.5|0
1763035500000|2025-11-13 12:05:00|9858.1|9848.1|9854.1|9844.1|9858.2|9848.2|9853.9|9843.9|0
1763035800000|2025-11-13 12:10:00|9854.8|9844.8|9855.6|9845.6|9857.7|9847.7|9854.8|9844.8|0
1763036100000|2025-11-13 12:15:00|9855.4|9845.4|9855.9|9845.9|9857.7|9847.7|9854.9|9844.9|0
1763036400000|2025-11-13 12:20:00|9855.5|9845.5|9853.4|9843.4|9857.5|9847.5|9852.9|9842.9|0
1763036700000|2025-11-13 12:25:00|9853.1|9843.1|9851.1|9841.1|9853.8|9843.8|9849.4|9839.4|0
1763037000000|2025-11-13 12:30:00|9851.5|9841.5|9852.9|9842.9|9853.5|9843.5|9849.7|9839.7|0
1763037300000|2025-11-13 12:35:00|9852.6|9842.6|9852|9842|9855|9845|9851|9841|0
1763037600000|2025-11-13 12:40:00|9851.4|9841.4|9849|9839|9851.4|9841.4|9847.3|9837.3|0
1763037900000|2025-11-13 12:45:00|9848.8|9838.8|9844.3|9834.3|9850.8|9840.8|9844.1|9834.1|0
1763038200000|2025-11-13 12:50:00|9845.6|9835.6|9844.7|9834.7|9847.2|9837.2|9844.2|9834.2|0
1763038500000|2025-11-13 12:55:00|9844.4|9834.4|9842.2|9832.2|9845.7|9835.7|9840.5|9830.5|0
1763038800000|2025-11-13 13:00:00|9841.7|9831.7|9837.2|9827.2|9841.9|9831.9|9837.1|9827.1|0
1763039100000|2025-11-13 13:05:00|9837|9827|9835.7|9825.7|9839.7|9829.7|9834.4|9824.4|0
1763039400000|2025-11-13 13:10:00|9835.3|9825.3|9837.8|9827.8|9838.1|9828.1|9833.3|9823.3|0
1763039700000|2025-11-13 13:15:00|9838.1|9828.1|9840.6|9830.6|9840.8|9830.8|9837.6|9827.6|0
1763040000000|2025-11-13 13:20:00|9840.4|9830.4|9840|9830|9840.5|9830.5|9836|9826|0
1763040300000|2025-11-13 13:25:00|9840.2|9830.2|9844|9834|9844|9834|9839.5|9829.5|0
1763040600000|2025-11-13 13:30:00|9843.9|9833.9|9841.5|9831.5|9849.4|9839.4|9841.2|9831.2|0
1763040900000|2025-11-13 13:35:00|9841.2|9831.2|9845.8|9835.8|9846.4|9836.4|9841|9831|0
1763041200000|2025-11-13 13:40:00|9847.1|9837.1|9847.3|9837.3|9849.5|9839.5|9846|9836|0
1763041500000|2025-11-13 13:45:00|9847.8|9837.8|9849.2|9839.2|9851.9|9841.9|9847.6|9837.6|0
1763041800000|2025-11-13 13:50:00|9848.2|9838.2|9855.5|9845.5|9855.7|9845.7|9848.2|9838.2|0
1763042100000|2025-11-13 13:55:00|9855.4|9845.4|9853.4|9843.4|9856.4|9846.4|9852.7|9842.7|0
1763042400000|2025-11-13 14:00:00|9853.2|9843.2|9846.7|9836.7|9853.2|9843.2|9845.3|9835.3|0
1763042700000|2025-11-13 14:05:00|9846.2|9836.2|9839.1|9829.1|9847.6|9837.6|9838.2|9828.2|0
1763043000000|2025-11-13 14:10:00|9840|9830|9844.1|9834.1|9844.4|9834.4|9839.9|9829.9|0
1763043300000|2025-11-13 14:15:00|9843.8|9833.8|9840.7|9830.7|9845.1|9835.1|9840.4|9830.4|0
1763043600000|2025-11-13 14:20:00|9840.3|9830.3|9845.7|9835.7|9846.5|9836.5|9840.1|9830.1|0
1763043900000|2025-11-13 14:25:00|9845.5|9835.5|9840.9|9830.9|9846.7|9836.7|9840.2|9830.2|0
1763044200000|2025-11-13 14:30:00|9840.5|9830.5|9849.1|9839.1|9849.9|9839.9|9837.5|9827.5|0
1763044500000|2025-11-13 14:35:00|9849.2|9839.2|9842|9832|9849.2|9839.2|9840.2|9830.2|0
1763044800000|2025-11-13 14:40:00|9842.1|9832.1|9837.3|9827.3|9842.6|9832.6|9835.5|9825.5|0
1763045100000|2025-11-13 14:45:00|9836.6|9826.6|9841.9|9831.9|9848|9838|9836.1|9826.1|0
1763045400000|2025-11-13 14:50:00|9842.2|9832.2|9836.2|9826.2|9844.7|9834.7|9835.9|9825.9|0
1763045700000|2025-11-13 14:55:00|9835.9|9825.9|9838.2|9828.2|9839.2|9829.2|9835.2|9825.2|0
1763046000000|2025-11-13 15:00:00|9839|9829|9838.1|9828.1|9841|9831|9834.3|9824.3|0
1763046300000|2025-11-13 15:05:00|9837.6|9827.6|9840.3|9830.3|9843.4|9833.4|9836.9|9826.9|0
1763046600000|2025-11-13 15:10:00|9840.6|9830.6|9836.6|9826.6|9842.6|9832.6|9836|9826|0
1763046900000|2025-11-13 15:15:00|9836.8|9826.8|9837.6|9827.6|9839.1|9829.1|9835.8|9825.8|0
1763047200000|2025-11-13 15:20:00|9836.8|9826.8|9841|9831|9842.3|9832.3|9836.8|9826.8|0
1763047500000|2025-11-13 15:25:00|9839.7|9829.7|9832.6|9822.6|9840.8|9830.8|9831.7|9821.7|0
1763047800000|2025-11-13 15:30:00|9832.3|9822.3|9828|9818|9835.9|9825.9|9827.7|9817.7|0
1763048100000|2025-11-13 15:35:00|9827.9|9817.9|9826.9|9816.9|9829.7|9819.7|9823.1|9813.1|0
1763048400000|2025-11-13 15:40:00|9827.1|9817.1|9826.2|9816.2|9827.7|9817.7|9824.2|9814.2|0
1763048700000|2025-11-13 15:45:00|9826.4|9816.4|9819.7|9809.7|9826.4|9816.4|9818.3|9808.3|0
1763049000000|2025-11-13 15:50:00|9820|9810|9821.6|9811.6|9825.2|9815.2|9819.5|9809.5|0
1763049300000|2025-11-13 15:55:00|9821.1|9811.1|9822.6|9812.6|9824.5|9814.5|9819.8|9809.8|0
1763049600000|2025-11-13 16:00:00|9822.7|9812.7|9822.9|9812.9|9828.6|9818.6|9821.6|9811.6|0
1763049900000|2025-11-13 16:05:00|9823.4|9813.4|9821.7|9811.7|9823.6|9813.6|9818.4|9808.4|0
1763050200000|2025-11-13 16:10:00|9821.5|9811.5|9819.5|9809.5|9823.5|9813.5|9817.8|9807.8|0
1763050500000|2025-11-13 16:15:00|9820|9810|9818.7|9808.7|9822.4|9812.4|9816.1|9806.1|0
1763050800000|2025-11-13 16:20:00|9818.4|9808.4|9816.7|9806.7|9820|9810|9815.3|9805.3|0
1763051100000|2025-11-13 16:25:00|9817|9807|9813|9803|9817|9807|9809.9|9799.9|0
1763051400000|2025-11-13 16:30:00|9812.5|9802.5|9814|9804|9815.5|9805.5|9805|9795|0
1763051700000|2025-11-13 16:35:00|9814.2|9804.2|9806|9796|9815.7|9805.7|9805.9|9795.9|0
1763052000000|2025-11-13 16:40:00|9805.9|9795.9|9802.2|9792.2|9808|9798|9800.5|9790.5|0
1763052300000|2025-11-13 16:45:00|9802|9792|9803.5|9793.5|9803.7|9793.7|9798.9|9788.9|0
1763052600000|2025-11-13 16:50:00|9803|9793|9800.7|9790.7|9805.2|9795.2|9799.5|9789.5|0
1763052900000|2025-11-13 16:55:00|9800.5|9790.5|9799.5|9789.5|9800.5|9790.5|9795.9|9785.9|0
1763053200000|2025-11-13 17:00:00|9799.2|9789.2|9802.2|9792.2|9802.2|9792.2|9794.9|9784.9|0
1763053500000|2025-11-13 17:05:00|9802|9792|9793.4|9783.4|9804|9794|9792.8|9782.8|0
1763053800000|2025-11-13 17:10:00|9793.5|9783.5|9792.5|9782.5|9796.5|9786.5|9791.5|9781.5|0
1763054100000|2025-11-13 17:15:00|9792.2|9782.2|9794|9784|9798|9788|9792.2|9782.2|0
1763054400000|2025-11-13 17:20:00|9794.5|9784.5|9795.7|9785.7|9798|9788|9791.9|9781.9|0
1763054700000|2025-11-13 17:25:00|9796|9786|9797.9|9787.9|9800.5|9790.5|9792.9|9782.9|0
1763055000000|2025-11-13 17:30:00|9797.6|9787.6|9803|9793|9804|9794|9797.6|9787.6|0
1763055300000|2025-11-13 17:35:00|9803.2|9793.2|9802.6|9792.6|9803.2|9793.2|9797.3|9787.3|0
1763055600000|2025-11-13 17:40:00|9802.8|9792.8|9796.5|9786.5|9802.8|9792.8|9796.1|9786.1|0
1763055900000|2025-11-13 17:45:00|9796.2|9786.2|9791.9|9781.9|9796.2|9786.2|9787.3|9777.3|0
1763056200000|2025-11-13 17:50:00|9791.6|9781.6|9793.6|9783.6|9795.5|9785.5|9789.5|9779.5|0
1763056500000|2025-11-13 17:55:00|9793.4|9783.4|9787.2|9777.2|9793.4|9783.4|9784.3|9774.3|0
1763056800000|2025-11-13 18:00:00|9787.7|9777.7|9786.5|9776.5|9790.2|9780.2|9786.2|9776.2|0
1763057100000|2025-11-13 18:05:00|9786.7|9776.7|9786.2|9776.2|9790.1|9780.1|9785.2|9775.2|0
1763057400000|2025-11-13 18:10:00|9786|9776|9786.5|9776.5|9786.7|9776.7|9783.3|9773.3|0
1763057700000|2025-11-13 18:15:00|9787|9777|9781.6|9771.6|9787.5|9777.5|9779.4|9769.4|0
1763058000000|2025-11-13 18:20:00|9781.4|9771.4|9782.4|9772.4|9784.5|9774.5|9779.6|9769.6|0
1763058300000|2025-11-13 18:25:00|9782.1|9772.1|9775.7|9765.7|9782.2|9772.2|9773.4|9763.4|0
1763058600000|2025-11-13 18:30:00|9775.2|9765.2|9771.4|9761.4|9775.3|9765.3|9770.6|9760.6|0
1763058900000|2025-11-13 18:35:00|9771.1|9761.1|9763.6|9753.6|9771.4|9761.4|9762.8|9752.8|0
1763059200000|2025-11-13 18:40:00|9764.1|9754.1|9765.5|9755.5|9765.8|9755.8|9762.7|9752.7|0
1763059500000|2025-11-13 18:45:00|9765.4|9755.4|9769.9|9759.9|9770.7|9760.7|9764.7|9754.7|0
1763059800000|2025-11-13 18:50:00|9769.6|9759.6|9767.5|9757.5|9771.7|9761.7|9767.5|9757.5|0
1763060100000|2025-11-13 18:55:00|9768|9758|9768.2|9758.2|9769.7|9759.7|9766|9756|0
1763060400000|2025-11-13 19:00:00|9768.7|9758.7|9767.6|9757.6|9769.7|9759.7|9764.5|9754.5|0
1763060700000|2025-11-13 19:05:00|9767.9|9757.9|9768.7|9758.7|9772|9762|9764.3|9754.3|0
1763061000000|2025-11-13 19:10:00|9769|9759|9765|9755|9769|9759|9762.7|9752.7|0
1763061300000|2025-11-13 19:15:00|9764.7|9754.7|9763.2|9753.2|9768.2|9758.2|9763.2|9753.2|0
1763061600000|2025-11-13 19:20:00|9763.5|9753.5|9769.6|9759.6|9771|9761|9762|9752|0
1763061900000|2025-11-13 19:25:00|9770.1|9760.1|9772|9762|9772.7|9762.7|9768.2|9758.2|0
1763062200000|2025-11-13 19:30:00|9771.7|9761.7|9768.2|9758.2|9772.7|9762.7|9767.2|9757.2|0
1763062500000|2025-11-13 19:35:00|9768|9758|9762.5|9752.5|9768.7|9758.7|9760.1|9750.1|0
1763062800000|2025-11-13 19:40:00|9762.3|9752.3|9759.1|9749.1|9762.3|9752.3|9755.7|9745.7|0
1763063100000|2025-11-13 19:45:00|9759.4|9749.4|9756.9|9746.9|9760.6|9750.6|9754.6|9744.6|0
1763063400000|2025-11-13 19:50:00|9757.6|9747.6|9756|9746|9761.4|9751.4|9756|9746|0
1763063700000|2025-11-13 19:55:00|9755|9745|9756|9746|9756.8|9746.8|9749.3|9739.3|0
1763064000000|2025-11-13 20:00:00|9755.7|9745.7|9751.2|9741.2|9757.9|9747.9|9750.5|9740.5|0
1763064300000|2025-11-13 20:05:00|9751.5|9741.5|9755.2|9745.2|9755.9|9745.9|9749.6|9739.6|0
1763064600000|2025-11-13 20:10:00|9755|9745|9752|9742|9756|9746|9749.8|9739.8|0
1763064900000|2025-11-13 20:15:00|9751.7|9741.7|9750.7|9740.7|9756.7|9746.7|9750.2|9740.2|0
1763065200000|2025-11-13 20:20:00|9751|9741|9752.1|9742.1|9753.2|9743.2|9747.2|9737.2|0
1763065500000|2025-11-13 20:25:00|9752.4|9742.4|9752.7|9742.7|9753|9743|9747.4|9737.4|0
1763065800000|2025-11-13 20:30:00|9753|9743|9756.2|9746.2|9756.2|9746.2|9750.7|9740.7|0
1763066100000|2025-11-13 20:35:00|9755.7|9745.7|9758.8|9748.8|9761.7|9751.7|9754.8|9744.8|0
1763066400000|2025-11-13 20:40:00|9759.1|9749.1|9755.7|9745.7|9762.7|9752.7|9755.2|9745.2|0
1763066700000|2025-11-13 20:45:00|9754.9|9744.9|9753.7|9743.7|9758.5|9748.5|9753.5|9743.5|0
1763067000000|2025-11-13 20:50:00|9753.5|9743.5|9744.5|9734.5|9755.2|9745.2|9743.9|9733.9|0
1763067300000|2025-11-13 20:55:00|9745.5|9735.5|9752.7|9742.7|9753.2|9743.2|9741|9731|0
1763067600000|2025-11-13 21:00:00|9753|9743|9761.4|9751.4|9761.8|9751.8|9753|9743|0
1763067900000|2025-11-13 21:05:00|9761.5|9751.5|9763.9|9753.9|9764.2|9754.2|9759.9|9749.9|0
1763068200000|2025-11-13 21:10:00|9763.7|9753.7|9765.2|9755.2|9765.2|9755.2|9762.3|9752.3|0
1763068500000|2025-11-13 21:15:00|9765.4|9755.4|9764.8|9754.8|9766.6|9756.6|9764.3|9754.3|0
1763068800000|2025-11-13 21:20:00|9764.9|9754.9|9761.3|9751.3|9765|9755|9760.1|9750.1|0
1763069100000|2025-11-13 21:25:00|9761.2|9751.2|9762.7|9752.7|9763.2|9753.2|9760.4|9750.4|0
1763069400000|2025-11-13 21:30:00|9762.8|9752.8|9759.6|9749.6|9763.6|9753.6|9759.1|9749.1|0
1763069700000|2025-11-13 21:35:00|9759.7|9749.7|9759.6|9749.6|9761.6|9751.6|9758|9748|0
1763070000000|2025-11-13 21:40:00|9759.5|9749.5|9759.6|9749.6|9760.3|9750.3|9759|9749|0
1763070300000|2025-11-13 21:45:00|9759.7|9749.7|9759.7|9749.7|9759.7|9749.7|9756.8|9746.8|0
1763070600000|2025-11-13 21:50:00|9759.6|9749.6|9759.2|9749.2|9760.7|9750.7|9758.2|9748.2|0
1763070900000|2025-11-13 21:55:00|9759.1|9749.1|9758.8|9748.8|9759.7|9749.7|9758.3|9748.3|0
1763071200000|2025-11-13 22:00:00|9758.9|9748.9|9759.2|9749.2|9759.3|9749.3|9758.3|9748.3|0
1763071500000|2025-11-13 22:05:00|9759|9749|9759.8|9749.8|9759.9|9749.9|9758.7|9748.7|0
1763071800000|2025-11-13 22:10:00|9759.9|9749.9|9759.5|9749.5|9760.8|9750.8|9759|9749|0
1763072100000|2025-11-13 22:15:00|9759.6|9749.6|9759.4|9749.4|9759.7|9749.7|9759.3|9749.3|0
1763072400000|2025-11-13 22:20:00|9759.5|9749.5|9759.5|9749.5|9759.8|9749.8|9759.3|9749.3|0
1763072700000|2025-11-13 22:25:00|9759.8|9749.8|9758.8|9748.8|9759.8|9749.8|9758.2|9748.2|0
1763073000000|2025-11-13 22:30:00|9759|9749|9759.3|9749.3|9759.5|9749.5|9758.7|9748.7|0
1763073300000|2025-11-13 22:35:00|9759.4|9749.4|9760.5|9750.5|9760.8|9750.8|9759.4|9749.4|0
1763073600000|2025-11-13 22:40:00|9760.6|9750.6|9761.7|9751.7|9761.7|9751.7|9760.6|9750.6|0
1763073900000|2025-11-13 22:45:00|9761.8|9751.8|9761.6|9751.6|9761.8|9751.8|9761.2|9751.2|0
1763074200000|2025-11-13 22:50:00|9761.5|9751.5|9761.8|9751.8|9762|9752|9761.3|9751.3|0
1763074500000|2025-11-13 22:55:00|9761.7|9751.7|9761.6|9751.6|9761.8|9751.8|9761.4|9751.4|0
1763074800000|2025-11-13 23:00:00|9762.6|9752.6|9765.8|9755.8|9766.3|9756.3|9762.5|9752.5|0
1763075100000|2025-11-13 23:05:00|9765.7|9755.7|9765.8|9755.8|9767.4|9757.4|9764.7|9754.7|0
1763075400000|2025-11-13 23:10:00|9765.6|9755.6|9763.3|9753.3|9765.6|9755.6|9763.3|9753.3|0
1763075700000|2025-11-13 23:15:00|9763.4|9753.4|9764.9|9754.9|9765|9755|9762.9|9752.9|0
1763076000000|2025-11-13 23:20:00|9765|9755|9766.4|9756.4|9766.7|9756.7|9764.4|9754.4|0
1763076300000|2025-11-13 23:25:00|9766.6|9756.6|9769.7|9759.7|9770|9760|9766.2|9756.2|0
1763076600000|2025-11-13 23:30:00|9769.6|9759.6|9769.7|9759.7|9771.4|9761.4|9769.3|9759.3|0
1763076900000|2025-11-13 23:35:00|9770.1|9760.1|9768.4|9758.4|9770.5|9760.5|9767.4|9757.4|0
1763077200000|2025-11-13 23:40:00|9768.5|9758.5|9769.2|9759.2|9769.5|9759.5|9767.8|9757.8|0
1763077500000|2025-11-13 23:45:00|9769|9759|9767|9757|9769|9759|9766.4|9756.4|0
1763077800000|2025-11-13 23:50:00|9767.2|9757.2|9767.3|9757.3|9768.6|9758.6|9766.5|9756.5|0
1763078100000|2025-11-13 23:55:00|9767.2|9757.2|9766.2|9756.2|9767.4|9757.4|9765.5|9755.5|0
1763078400000|2025-11-14 00:00:00|9766.3|9756.3|9766.3|9756.3|9767.6|9757.6|9765.4|9755.4|0
1763078700000|2025-11-14 00:05:00|9766.4|9756.4|9765.6|9755.6|9767.3|9757.3|9764.8|9754.8|0
1763079000000|2025-11-14 00:10:00|9765.4|9755.4|9767.8|9757.8|9768.7|9758.7|9765.2|9755.2|0
1763079300000|2025-11-14 00:15:00|9768.1|9758.1|9767.7|9757.7|9768.1|9758.1|9764.1|9754.1|0
1763079600000|2025-11-14 00:20:00|9767.6|9757.6|9766.9|9756.9|9767.7|9757.7|9765.9|9755.9|0
1763079900000|2025-11-14 00:25:00|9767.1|9757.1|9768|9758|9768.2|9758.2|9766|9756|0
1763080200000|2025-11-14 00:30:00|9767.6|9757.6|9767.2|9757.2|9768.1|9758.1|9766|9756|0
1763080500000|2025-11-14 00:35:00|9767.3|9757.3|9765.8|9755.8|9768.1|9758.1|9765.7|9755.7|0
1763080800000|2025-11-14 00:40:00|9765.9|9755.9|9765.4|9755.4|9766.5|9756.5|9763.9|9753.9|0
1763081100000|2025-11-14 00:45:00|9765.8|9755.8|9763|9753|9766.2|9756.2|9762|9752|0
1763081400000|2025-11-14 00:50:00|9763.1|9753.1|9761.1|9751.1|9763.4|9753.4|9759.2|9749.2|0
1763081700000|2025-11-14 00:55:00|9761|9751|9760.8|9750.8|9762.8|9752.8|9760.7|9750.7|0
1763082000000|2025-11-14 01:00:00|9760.7|9750.7|9771.4|9761.4|9771.9|9761.9|9756|9746|0
1763082300000|2025-11-14 01:05:00|9771.5|9761.5|9771.2|9761.2|9774.7|9764.7|9770|9760|0
1763082600000|2025-11-14 01:10:00|9771|9761|9773.3|9763.3|9775.5|9765.5|9771|9761|0
1763082900000|2025-11-14 01:15:00|9773.5|9763.5|9775.2|9765.2|9775.7|9765.7|9771.8|9761.8|0
1763083200000|2025-11-14 01:20:00|9775.5|9765.5|9771|9761|9775.7|9765.7|9770|9760|0
1763083500000|2025-11-14 01:25:00|9771.3|9761.3|9768.8|9758.8|9771.8|9761.8|9768.8|9758.8|0
1763083800000|2025-11-14 01:30:00|9770|9760|9774.1|9764.1|9774.9|9764.9|9769.9|9759.9|0
1763084100000|2025-11-14 01:35:00|9774.6|9764.6|9776.4|9766.4|9777.2|9767.2|9774|9764|0
1763084400000|2025-11-14 01:40:00|9776.2|9766.2|9775.4|9765.4|9777.2|9767.2|9772.9|9762.9|0
1763084700000|2025-11-14 01:45:00|9775.6|9765.6|9772.7|9762.7|9775.9|9765.9|9772.3|9762.3|0
1763085000000|2025-11-14 01:50:00|9772.9|9762.9|9775.7|9765.7|9778.2|9768.2|9772.9|9762.9|0
1763085300000|2025-11-14 01:55:00|9775.9|9765.9|9778.4|9768.4|9779.4|9769.4|9775.9|9765.9|0
1763085600000|2025-11-14 02:00:00|9778.7|9768.7|9780.3|9770.3|9781.8|9771.8|9778.7|9768.7|0
1763085900000|2025-11-14 02:05:00|9780.8|9770.8|9780.1|9770.1|9783.4|9773.4|9780|9770|0
1763086200000|2025-11-14 02:10:00|9780.6|9770.6|9782.6|9772.6|9783.5|9773.5|9780.4|9770.4|0
1763086500000|2025-11-14 02:15:00|9782.9|9772.9|9781.9|9771.9|9784.7|9774.7|9781.9|9771.9|0
1763086800000|2025-11-14 02:20:00|9782.6|9772.6|9782.5|9772.5|9783.1|9773.1|9782|9772|0
1763087100000|2025-11-14 02:25:00|9782.3|9772.3|9783.1|9773.1|9783.6|9773.6|9782.3|9772.3|0
1763087400000|2025-11-14 02:30:00|9783.3|9773.3|9782.8|9772.8|9783.8|9773.8|9782.6|9772.6|0
1763087700000|2025-11-14 02:35:00|9783.1|9773.1|9784.1|9774.1|9784.1|9774.1|9782.8|9772.8|0
1763088000000|2025-11-14 02:40:00|9784.3|9774.3|9781.6|9771.6|9785.1|9775.1|9781.1|9771.1|0
1763088300000|2025-11-14 02:45:00|9781.8|9771.8|9781.8|9771.8|9782.6|9772.6|9780.8|9770.8|0
1763088600000|2025-11-14 02:50:00|9782.1|9772.1|9782.8|9772.8|9784.1|9774.1|9781.9|9771.9|0
1763088900000|2025-11-14 02:55:00|9783|9773|9779.6|9769.6|9783|9773|9779.6|9769.6|0
1763089200000|2025-11-14 03:00:00|9779.9|9769.9|9776.9|9766.9|9780.6|9770.6|9776.9|9766.9|0
1763089500000|2025-11-14 03:05:00|9777.2|9767.2|9780.5|9770.5|9780.5|9770.5|9777.2|9767.2|0
1763089800000|2025-11-14 03:10:00|9780.8|9770.8|9783.3|9773.3|9783.8|9773.8|9780.5|9770.5|0
1763090100000|2025-11-14 03:15:00|9783|9773|9782.5|9772.5|9784.5|9774.5|9782|9772|0
1763090400000|2025-11-14 03:20:00|9782|9772|9782.3|9772.3|9782.8|9772.8|9780.7|9770.7|0
1763090700000|2025-11-14 03:25:00|9782|9772|9776.5|9766.5|9782.1|9772.1|9775.5|9765.5|0
1763091000000|2025-11-14 03:30:00|9776.7|9766.7|9774.3|9764.3|9776.7|9766.7|9773.8|9763.8|0
1763091300000|2025-11-14 03:35:00|9774.5|9764.5|9774.1|9764.1|9775|9765|9773.3|9763.3|0
1763091600000|2025-11-14 03:40:00|9774.3|9764.3|9773.8|9763.8|9774.8|9764.8|9773.1|9763.1|0
1763091900000|2025-11-14 03:45:00|9774.3|9764.3|9776.7|9766.7|9777.2|9767.2|9774.2|9764.2|0
1763092200000|2025-11-14 03:50:00|9777|9767|9770.5|9760.5|9777|9767|9770.5|9760.5|0
1763092500000|2025-11-14 03:55:00|9771|9761|9773.5|9763.5|9774.8|9764.8|9770.9|9760.9|0
1763092800000|2025-11-14 04:00:00|9774|9764|9770.2|9760.2|9774.3|9764.3|9770.2|9760.2|0
1763093100000|2025-11-14 04:05:00|9770|9760|9771.6|9761.6|9771.9|9761.9|9767.3|9757.3|0
1763093400000|2025-11-14 04:10:00|9771.9|9761.9|9773.4|9763.4|9775.7|9765.7|9770.9|9760.9|0
1763093700000|2025-11-14 04:15:00|9773.6|9763.6|9772.9|9762.9|9773.6|9763.6|9772.3|9762.3|0
1763094000000|2025-11-14 04:20:00|9773.1|9763.1|9768.6|9758.6|9773.1|9763.1|9768.1|9758.1|0
1763094300000|2025-11-14 04:25:00|9768.3|9758.3|9769|9759|9769.5|9759.5|9767.7|9757.7|0
1763094600000|2025-11-14 04:30:00|9767.9|9757.9|9768.1|9758.1|9769.1|9759.1|9766.4|9756.4|0
1763094900000|2025-11-14 04:35:00|9768.4|9758.4|9766.8|9756.8|9769.9|9759.9|9766.8|9756.8|0
1763095200000|2025-11-14 04:40:00|9767|9757|9765.8|9755.8|9767.8|9757.8|9765.3|9755.3|0
1763095500000|2025-11-14 04:45:00|9766.3|9756.3|9766.5|9756.5|9767.6|9757.6|9765.5|9755.5|0
1763095800000|2025-11-14 04:50:00|9766.8|9756.8|9766.8|9756.8|9767.6|9757.6|9765.9|9755.9|0
1763096100000|2025-11-14 04:55:00|9767|9757|9765|9755|9767.5|9757.5|9765|9755|0
1763096400000|2025-11-14 05:00:00|9765.8|9755.8|9768|9758|9769.4|9759.4|9764|9754|0
1763096700000|2025-11-14 05:05:00|9767.7|9757.7|9765.7|9755.7|9768|9758|9764.6|9754.6|0
1763097000000|2025-11-14 05:10:00|9765.4|9755.4|9761.9|9751.9|9765.9|9755.9|9760.7|9750.7|0
1763097300000|2025-11-14 05:15:00|9762.2|9752.2|9762.9|9752.9|9763.3|9753.3|9760.1|9750.1|0
1763097600000|2025-11-14 05:20:00|9763.4|9753.4|9770.1|9760.1|9770.1|9760.1|9763.4|9753.4|0
1763097900000|2025-11-14 05:25:00|9770.4|9760.4|9766.5|9756.5|9771.7|9761.7|9766.2|9756.2|0
1763098200000|2025-11-14 05:30:00|9766.7|9756.7|9769.4|9759.4|9769.4|9759.4|9766.5|9756.5|0
1763098500000|2025-11-14 05:35:00|9769.7|9759.7|9773.2|9763.2|9773.7|9763.7|9769.4|9759.4|0
1763098800000|2025-11-14 05:40:00|9772.8|9762.8|9774|9764|9774.3|9764.3|9772.6|9762.6|0
1763099100000|2025-11-14 05:45:00|9774.2|9764.2|9774.7|9764.7|9777.4|9767.4|9774.2|9764.2|0
1763099400000|2025-11-14 05:50:00|9775|9765|9773.7|9763.7|9775.5|9765.5|9773|9763|0
1763099700000|2025-11-14 05:55:00|9773.5|9763.5|9770.5|9760.5|9773.5|9763.5|9769.3|9759.3|0
1763100000000|2025-11-14 06:00:00|9769.9|9759.9|9771.6|9761.6|9773|9763|9769.2|9759.2|0
1763100300000|2025-11-14 06:05:00|9771.4|9761.4|9769.4|9759.4|9772.9|9762.9|9768.9|9758.9|0
1763100600000|2025-11-14 06:10:00|9769.1|9759.1|9765.5|9755.5|9770.4|9760.4|9765.5|9755.5|0
1763100900000|2025-11-14 06:15:00|9765|9755|9767.2|9757.2|9768.2|9758.2|9764.5|9754.5|0
1763101200000|2025-11-14 06:20:00|9766.7|9756.7|9766.3|9756.3|9768|9758|9766|9756|0
1763101500000|2025-11-14 06:25:00|9766|9756|9765|9755|9766|9756|9762.9|9752.9|0
1763101800000|2025-11-14 06:30:00|9764.8|9754.8|9764.8|9754.8|9766|9756|9763.2|9753.2|0
1763102100000|2025-11-14 06:35:00|9765.1|9755.1|9761|9751|9766.6|9756.6|9758.9|9748.9|0
1763102400000|2025-11-14 06:40:00|9760.7|9750.7|9762.6|9752.6|9762.6|9752.6|9757.2|9747.2|0
1763102700000|2025-11-14 06:45:00|9762.9|9752.9|9760.1|9750.1|9763.4|9753.4|9759.2|9749.2|0
1763103000000|2025-11-14 06:50:00|9760.6|9750.6|9766.7|9756.7|9767.5|9757.5|9759.6|9749.6|0
1763103300000|2025-11-14 06:55:00|9767|9757|9768.7|9758.7|9770.9|9760.9|9767|9757|0
1763103600000|2025-11-14 07:00:00|9767|9757|9755|9745|9767|9757|9753.3|9743.3|0
1763103900000|2025-11-14 07:05:00|9755.2|9745.2|9751.8|9741.8|9755.6|9745.6|9749.8|9739.8|0
1763104200000|2025-11-14 07:10:00|9752.1|9742.1|9743.1|9733.1|9752.1|9742.1|9742.1|9732.1|0
1763104500000|2025-11-14 07:15:00|9742.6|9732.6|9744.9|9734.9|9746.3|9736.3|9740.5|9730.5|0
1763104800000|2025-11-14 07:20:00|9745.9|9735.9|9747.6|9737.6|9748.6|9738.6|9744.2|9734.2|0
1763105100000|2025-11-14 07:25:00|9748.3|9738.3|9745.8|9735.8|9751.1|9741.1|9743.8|9733.8|0
1763105400000|2025-11-14 07:30:00|9745.3|9735.3|9730.8|9720.8|9745.3|9735.3|9729.6|9719.6|0
1763105700000|2025-11-14 07:35:00|9731.1|9721.1|9731.7|9721.7|9734.9|9724.9|9728.7|9718.7|0
1763106000000|2025-11-14 07:40:00|9731.8|9721.8|9730.6|9720.6|9732.3|9722.3|9727.1|9717.1|0
1763106300000|2025-11-14 07:45:00|9730.3|9720.3|9731.3|9721.3|9732.8|9722.8|9726.3|9716.3|0
1763106600000|2025-11-14 07:50:00|9731.1|9721.1|9728.1|9718.1|9732.5|9722.5|9725.9|9715.9|0
1763106900000|2025-11-14 07:55:00|9728|9718|9735.8|9725.8|9736.1|9726.1|9727|9717|0
1763107200000|2025-11-14 08:00:00|9733.8|9723.8|9712.6|9702.6|9733.8|9723.8|9708.8|9698.8|0
1763107500000|2025-11-14 08:05:00|9712.7|9702.7|9707.2|9697.2|9715.9|9705.9|9706.7|9696.7|0
1763107800000|2025-11-14 08:10:00|9706.9|9696.9|9709.4|9699.4|9711.6|9701.6|9705.6|9695.6|0
1763108100000|2025-11-14 08:15:00|9709.6|9699.6|9711.1|9701.1|9712.3|9702.3|9704.8|9694.8|0
1763108400000|2025-11-14 08:20:00|9710.6|9700.6|9706.1|9696.1|9711.6|9701.6|9702.1|9692.1|0
1763108700000|2025-11-14 08:25:00|9705.9|9695.9|9706.8|9696.8|9709.2|9699.2|9700.1|9690.1|0
1763109000000|2025-11-14 08:30:00|9707.1|9697.1|9704|9694|9708.8|9698.8|9697.6|9687.6|0
1763109300000|2025-11-14 08:35:00|9703.2|9693.2|9705.6|9695.6|9709.4|9699.4|9703.2|9693.2|0
1763109600000|2025-11-14 08:40:00|9705.1|9695.1|9707.3|9697.3|9712.8|9702.8|9696|9686|0
1763109900000|2025-11-14 08:45:00|9706.3|9696.3|9700.6|9690.6|9709.9|9699.9|9700.2|9690.2|0
1763110200000|2025-11-14 08:50:00|9700.3|9690.3|9707.9|9697.9|9709.5|9699.5|9698.6|9688.6|0
1763110500000|2025-11-14 08:55:00|9708.3|9698.3|9711.2|9701.2|9711.8|9701.8|9706.4|9696.4|0
1763110800000|2025-11-14 09:00:00|9712.3|9702.3|9710.9|9700.9|9717.8|9707.8|9707.2|9697.2|0
1763111100000|2025-11-14 09:05:00|9709.9|9699.9|9711.8|9701.8|9712.7|9702.7|9704.8|9694.8|0
1763111400000|2025-11-14 09:10:00|9712|9702|9707.6|9697.6|9714.6|9704.6|9707.6|9697.6|0
1763111700000|2025-11-14 09:15:00|9706.8|9696.8|9700.1|9690.1|9707.6|9697.6|9700.1|9690.1|0
1763112000000|2025-11-14 09:20:00|9700.6|9690.6|9698.6|9688.6|9701.6|9691.6|9695.1|9685.1|0
1763112300000|2025-11-14 09:25:00|9698.8|9688.8|9693.7|9683.7|9698.8|9688.8|9693.2|9683.2|0
1763112600000|2025-11-14 09:30:00|9693.5|9683.5|9689|9679|9693.6|9683.6|9687|9677|0
1763112900000|2025-11-14 09:35:00|9688.5|9678.5|9689.3|9679.3|9691.2|9681.2|9685.9|9675.9|0
1763113200000|2025-11-14 09:40:00|9689.1|9679.1|9696.7|9686.7|9698|9688|9688.7|9678.7|0
1763113500000|2025-11-14 09:45:00|9696.5|9686.5|9691.7|9681.7|9696.5|9686.5|9688.6|9678.6|0
1763113800000|2025-11-14 09:50:00|9691.4|9681.4|9687.7|9677.7|9693.5|9683.5|9687.6|9677.6|0
1763114100000|2025-11-14 09:55:00|9687.5|9677.5|9688.9|9678.9|9689.1|9679.1|9686.2|9676.2|0
1763114400000|2025-11-14 10:00:00|9688.5|9678.5|9682.4|9672.4|9688.5|9678.5|9682.1|9672.1|0
1763114700000|2025-11-14 10:05:00|9681.9|9671.9|9689.9|9679.9|9689.9|9679.9|9680.7|9670.7|0
1763115000000|2025-11-14 10:10:00|9690|9680|9687.2|9677.2|9693.6|9683.6|9686.9|9676.9|0
1763115300000|2025-11-14 10:15:00|9686.8|9676.8|9684.2|9674.2|9687.8|9677.8|9681.4|9671.4|0
1763115600000|2025-11-14 10:20:00|9684.5|9674.5|9681.2|9671.2|9686.4|9676.4|9681.1|9671.1|0
1763115900000|2025-11-14 10:25:00|9680.9|9670.9|9678.6|9668.6|9682.8|9672.8|9678.5|9668.5|0
1763116200000|2025-11-14 10:30:00|9678.9|9668.9|9678|9668|9679.2|9669.2|9676|9666|0
1763116500000|2025-11-14 10:35:00|9677.5|9667.5|9678.1|9668.1|9680.9|9670.9|9677|9667|0
1763116800000|2025-11-14 10:40:00|9677.9|9667.9|9678.3|9668.3|9678.7|9668.7|9673.1|9663.1|0
1763117100000|2025-11-14 10:45:00|9678.5|9668.5|9676.7|9666.7|9678.5|9668.5|9674|9664|0
1763117400000|2025-11-14 10:50:00|9677|9667|9671.4|9661.4|9677.5|9667.5|9669.7|9659.7|0
1763117700000|2025-11-14 10:55:00|9671.3|9661.3|9668.4|9658.4|9671.5|9661.5|9666.1|9656.1|0
1763118000000|2025-11-14 11:00:00|9668.6|9658.6|9668.3|9658.3|9673.3|9663.3|9666.5|9656.5|0
1763118300000|2025-11-14 11:05:00|9668.5|9658.5|9665.9|9655.9|9669.9|9659.9|9661.8|9651.8|0
1763118600000|2025-11-14 11:10:00|9666.1|9656.1|9659.2|9649.2|9666.1|9656.1|9654.6|9644.6|0
1763118900000|2025-11-14 11:15:00|9659.5|9649.5|9655.4|9645.4|9660|9650|9654.5|9644.5|0
1763119200000|2025-11-14 11:20:00|9655.6|9645.6|9656.5|9646.5|9657.5|9647.5|9652.4|9642.4|0
1763119500000|2025-11-14 11:25:00|9656.4|9646.4|9655.6|9645.6|9657.5|9647.5|9652.4|9642.4|0
1763119800000|2025-11-14 11:30:00|9655.3|9645.3|9649.6|9639.6|9656.2|9646.2|9648.7|9638.7|0
1763120100000|2025-11-14 11:35:00|9649.8|9639.8|9648.4|9638.4|9651.4|9641.4|9646.2|9636.2|0
1763120400000|2025-11-14 11:40:00|9648.9|9638.9|9643.5|9633.5|9648.9|9638.9|9642|9632|0
1763120700000|2025-11-14 11:45:00|9643.4|9633.4|9632.6|9622.6|9644.5|9634.5|9630.7|9620.7|0
1763121000000|2025-11-14 11:50:00|9632.5|9622.5|9628.4|9618.4|9634|9624|9626.2|9616.2|0
1763121300000|2025-11-14 11:55:00|9628.6|9618.6|9631.2|9621.2|9632.4|9622.4|9627.7|9617.7|0
1763121600000|2025-11-14 12:00:00|9631.6|9621.6|9613.5|9603.5|9631.6|9621.6|9612.7|9602.7|0
1763121900000|2025-11-14 12:05:00|9613.3|9603.3|9614|9604|9617.6|9607.6|9611.3|9601.3|0
1763122200000|2025-11-14 12:10:00|9614.1|9604.1|9620.8|9610.8|9622.7|9612.7|9614.1|9604.1|0
1763122500000|2025-11-14 12:15:00|9620.6|9610.6|9620.4|9610.4|9626.6|9616.6|9616|9606|0
1763122800000|2025-11-14 12:20:00|9620.6|9610.6|9626|9616|9630.6|9620.6|9619|9609|0
1763123100000|2025-11-14 12:25:00|9626.1|9616.1|9641|9631|9642.1|9632.1|9626.1|9616.1|0
1763123400000|2025-11-14 12:30:00|9641.4|9631.4|9635.5|9625.5|9642.5|9632.5|9632.5|9622.5|0
1763123700000|2025-11-14 12:35:00|9635.8|9625.8|9629.9|9619.9|9636.2|9626.2|9629.7|9619.7|0
1763124000000|2025-11-14 12:40:00|9629.2|9619.2|9632.3|9622.3|9632.3|9622.3|9627.6|9617.6|0
1763124300000|2025-11-14 12:45:00|9632.7|9622.7|9639.5|9629.5|9639.8|9629.8|9629.3|9619.3|0
1763124600000|2025-11-14 12:50:00|9639.6|9629.6|9637.5|9627.5|9640.8|9630.8|9636.8|9626.8|0
1763124900000|2025-11-14 12:55:00|9638|9628|9638.8|9628.8|9641|9631|9636.1|9626.1|0
1763125200000|2025-11-14 13:00:00|9639|9629|9636.9|9626.9|9640.8|9630.8|9634.2|9624.2|0
1763125500000|2025-11-14 13:05:00|9636.8|9626.8|9630|9620|9638.8|9628.8|9629.6|9619.6|0
1763125800000|2025-11-14 13:10:00|9629.7|9619.7|9631.4|9621.4|9631.8|9621.8|9626.6|9616.6|0
1763126100000|2025-11-14 13:15:00|9631.9|9621.9|9626.7|9616.7|9632.1|9622.1|9625.2|9615.2|0
1763126400000|2025-11-14 13:20:00|9626.6|9616.6|9626.5|9616.5|9628|9618|9622.5|9612.5|0
1763126700000|2025-11-14 13:25:00|9626.7|9616.7|9633.1|9623.1|9633.2|9623.2|9626.7|9616.7|0
1763127000000|2025-11-14 13:30:00|9633|9623|9635.2|9625.2|9637.1|9627.1|9628.2|9618.2|0
1763127300000|2025-11-14 13:35:00|9635.5|9625.5|9634.9|9624.9|9636.5|9626.5|9632.5|9622.5|0
1763127600000|2025-11-14 13:40:00|9635.4|9625.4|9635.2|9625.2|9637.3|9627.3|9631.5|9621.5|0
1763127900000|2025-11-14 13:45:00|9635.7|9625.7|9647.3|9637.3|9648|9638|9635.2|9625.2|0
1763128200000|2025-11-14 13:50:00|9647.9|9637.9|9655.6|9645.6|9658.2|9648.2|9647.9|9637.9|0
1763128500000|2025-11-14 13:55:00|9655.8|9645.8|9657.6|9647.6|9659|9649|9653.5|9643.5|0
1763128800000|2025-11-14 14:00:00|9656.9|9646.9|9655.1|9645.1|9658.8|9648.8|9646.8|9636.8|0
1763129100000|2025-11-14 14:05:00|9654.9|9644.9|9652.2|9642.2|9658|9648|9651.7|9641.7|0
1763129400000|2025-11-14 14:10:00|9652.5|9642.5|9643.9|9633.9|9652.8|9642.8|9643.5|9633.5|0
1763129700000|2025-11-14 14:15:00|9643.6|9633.6|9648.8|9638.8|9648.8|9638.8|9641.6|9631.6|0
1763130000000|2025-11-14 14:20:00|9650|9640|9654.3|9644.3|9656.6|9646.6|9647.9|9637.9|0
1763130300000|2025-11-14 14:25:00|9653.3|9643.3|9650.5|9640.5|9653.6|9643.6|9649.3|9639.3|0
1763130600000|2025-11-14 14:30:00|9649.1|9639.1|9647.1|9637.1|9657.4|9647.4|9641|9631|0
1763130900000|2025-11-14 14:35:00|9647.3|9637.3|9657.8|9647.8|9661.3|9651.3|9646.3|9636.3|0
1763131200000|2025-11-14 14:40:00|9657.9|9647.9|9666.9|9656.9|9667.4|9657.4|9655.9|9645.9|0
1763131500000|2025-11-14 14:45:00|9666.4|9656.4|9675.3|9665.3|9678.4|9668.4|9665.9|9655.9|0
1763131800000|2025-11-14 14:50:00|9675.4|9665.4|9682|9672|9682.8|9672.8|9674.2|9664.2|0
1763132100000|2025-11-14 14:55:00|9681.5|9671.5|9685|9675|9685.7|9675.7|9677.8|9667.8|0
1763132400000|2025-11-14 15:00:00|9685.5|9675.5|9676.3|9666.3|9685.5|9675.5|9674.5|9664.5|0
1763132700000|2025-11-14 15:05:00|9676.8|9666.8|9687.3|9677.3|9687.3|9677.3|9672.6|9662.6|0
1763133000000|2025-11-14 15:10:00|9687.5|9677.5|9686.2|9676.2|9688.6|9678.6|9684.4|9674.4|0
1763133300000|2025-11-14 15:15:00|9685.4|9675.4|9691.5|9681.5|9692.5|9682.5|9684.8|9674.8|0
1763133600000|2025-11-14 15:20:00|9691.8|9681.8|9684.6|9674.6|9693|9683|9679.9|9669.9|0
1763133900000|2025-11-14 15:25:00|9683.6|9673.6|9686.2|9676.2|9688.4|9678.4|9675|9665|0
1763134200000|2025-11-14 15:30:00|9685.1|9675.1|9685.8|9675.8|9687.1|9677.1|9676.9|9666.9|0
1763134500000|2025-11-14 15:35:00|9685.5|9675.5|9695.1|9685.1|9695.3|9685.3|9683.3|9673.3|0
1763134800000|2025-11-14 15:40:00|9694.6|9684.6|9689.4|9679.4|9695.8|9685.8|9689.3|9679.3|0
1763135100000|2025-11-14 15:45:00|9689.1|9679.1|9694.4|9684.4|9699.1|9689.1|9688.4|9678.4|0
1763135400000|2025-11-14 15:50:00|9694.1|9684.1|9693|9683|9698|9688|9692.6|9682.6|0